1580778000000|2020-02-04 01:00:00|881.3|880.1|880.9|879.7|881.8|880.6|880.8|879.6|543
1580778300000|2020-02-04 01:05:00|880.8|879.6|880.8|879.6|881.1|879.9|879.1|877.9|870
1580778600000|2020-02-04 01:10:00|880.9|879.7|881.3|880.1|881.6|880.4|880.8|879.6|137
1580778900000|2020-02-04 01:15:00|881.1|879.9|880.3|879.1|881.4|880.2|880.1|878.9|236
1580779200000|2020-02-04 01:20:00|880.6|879.4|881.6|880.4|881.6|880.4|880.5|879.3|147
1580779500000|2020-02-04 01:25:00|881.5|880.3|883.3|882.1|883.3|882.1|881.5|880.3|265
1580779800000|2020-02-04 01:30:00|883.4|882.2|883.5|882.3|883.6|882.4|883.3|882.1|88
1580780100000|2020-02-04 01:35:00|883.6|882.4|883.4|882.2|883.6|882.4|883.4|882.2|47
1580780400000|2020-02-04 01:40:00|883.6|882.4|883.1|881.9|883.6|882.4|883.1|881.9|49
1580780700000|2020-02-04 01:45:00|883.2|882|883.1|881.9|883.3|882.1|883.1|881.9|19
1580781000000|2020-02-04 01:50:00|883.4|882.2|883.6|882.4|883.8|882.6|883.3|882.1|58
1580781300000|2020-02-04 01:55:00|883.8|882.6|883.8|882.6|883.9|882.7|883.7|882.5|41
1580781600000|2020-02-04 02:00:00|883.6|882.4|883.6|882.4|883.9|882.7|883.6|882.4|56
1580781900000|2020-02-04 02:05:00|883.8|882.6|883.8|882.6|883.9|882.7|883.6|882.4|48
1580782200000|2020-02-04 02:10:00|883.9|882.7|885.4|884.2|885.4|884.2|883.8|882.6|322
1580782500000|2020-02-04 02:15:00|885.1|883.9|885.9|884.7|885.9|884.7|885.1|883.9|170
1580782800000|2020-02-04 02:20:00|885.8|884.6|885.9|884.7|885.9|884.7|885.4|884.2|60
1580783100000|2020-02-04 02:25:00|886.1|884.9|886.1|884.9|886.1|884.9|886|884.8|96
1580783400000|2020-02-04 02:30:00|886.4|885.2|886.4|885.2|886.4|885.2|885.9|884.7|112
1580783700000|2020-02-04 02:35:00|886.6|885.4|886.9|885.7|887.4|886.2|886.6|885.4|415
1580784000000|2020-02-04 02:40:00|886.8|885.6|886.1|884.9|886.8|885.6|885.9|884.7|225
1580784300000|2020-02-04 02:45:00|885.9|884.7|885.9|884.7|886.2|885|885.7|884.5|33
1580784600000|2020-02-04 02:50:00|885.7|884.5|885.9|884.7|886.1|884.9|885.4|884.2|100
1580784900000|2020-02-04 02:55:00|885.8|884.6|885.4|884.2|885.8|884.6|885.2|884|29
1580785200000|2020-02-04 03:00:00|885.3|884.1|885.1|883.9|885.4|884.2|884.9|883.7|74
1580785500000|2020-02-04 03:05:00|885.3|884.1|886.2|885|886.4|885.2|885.1|883.9|149
1580785800000|2020-02-04 03:10:00|886.4|885.2|886.8|885.6|886.9|885.7|886.2|885|124
1580786100000|2020-02-04 03:15:00|886.7|885.5|886.4|885.2|887.1|885.9|885.9|884.7|166
1580786400000|2020-02-04 03:20:00|886.2|885|886.2|885|886.2|885|885.9|884.7|32
1580786700000|2020-02-04 03:25:00|886.1|884.9|886.3|885.1|886.4|885.2|885.9|884.7|66
1580787000000|2020-02-04 03:30:00|886.2|885|886.4|885.2|886.4|885.2|886.2|885|47
1580787300000|2020-02-04 03:35:00|886.6|885.4|887.1|885.9|887.2|886|886.4|885.2|88
1580787600000|2020-02-04 03:40:00|887|885.8|886.7|885.5|887.2|886|886.6|885.4|63
1580787900000|2020-02-04 03:45:00|886.6|885.4|886.4|885.2|886.7|885.5|886.2|885|29
1580788200000|2020-02-04 03:50:00|886.2|885|886.4|885.2|886.4|885.2|885.9|884.7|78
1580788500000|2020-02-04 03:55:00|886.3|885.1|886.1|884.9|886.4|885.2|886.1|884.9|12
1580788800000|2020-02-04 04:00:00|885.9|884.7|886.2|885|886.2|885|885.9|884.7|50
1580789100000|2020-02-04 04:05:00|886.4|885.2|886.2|885|886.4|885.2|886.2|885|40
1580789400000|2020-02-04 04:10:00|886.3|885.1|886.2|885|886.4|885.2|886.2|885|11
1580789700000|2020-02-04 04:15:00|||||||||16
1580790000000|2020-02-04 04:20:00|886.1|884.9|885.9|884.7|886.1|884.9|885.9|884.7|16
1580790300000|2020-02-04 04:25:00|||||||||4
1580790600000|2020-02-04 04:30:00|||||||||22
1580790900000|2020-02-04 04:35:00|885.7|884.5|885.7|884.5|885.7|884.5|885.7|884.5|8
1580791200000|2020-02-04 04:40:00|885.6|884.4|885.4|884.2|885.6|884.4|885.4|884.2|104
1580791500000|2020-02-04 04:45:00|||||||||37
1580791800000|2020-02-04 04:50:00|||||||||15
1580792100000|2020-02-04 04:55:00|||||||||13
1580792400000|2020-02-04 05:00:00|||||||||24
1580792700000|2020-02-04 05:05:00|885.7|884.5|885.9|884.7|885.9|884.7|885.7|884.5|24
1580793000000|2020-02-04 05:10:00|885.8|884.6|885.7|884.5|885.8|884.6|885.7|884.5|8
1580793300000|2020-02-04 05:15:00|885.8|884.6|885.9|884.7|885.9|884.7|885.8|884.6|26
1580793600000|2020-02-04 05:20:00|885.8|884.6|885.7|884.5|885.9|884.7|885.7|884.5|16
1580793900000|2020-02-04 05:25:00|||||||||13
1580794200000|2020-02-04 05:30:00|885.9|884.7|889.6|888.4|889.8|888.6|885.9|884.7|452
1580794500000|2020-02-04 05:35:00|889.5|888.3|888.9|887.7|890.1|888.9|888.9|887.7|614
1580794800000|2020-02-04 05:40:00|889.1|887.9|889.2|888|889.7|888.5|888.9|887.7|336
1580795100000|2020-02-04 05:45:00|889.4|888.2|889.4|888.2|889.9|888.7|889.2|888|225
1580795400000|2020-02-04 05:50:00|889.7|888.5|889.9|888.7|890.4|889.2|889.7|888.5|172
1580795700000|2020-02-04 05:55:00|889.7|888.5|889.7|888.5|889.9|888.7|889.7|888.5|68
1580796000000|2020-02-04 06:00:00|890|888.8|889.8|888.6|890.3|889.1|889.4|888.2|310
1580796300000|2020-02-04 06:05:00|889.7|888.5|890.1|888.9|891.1|889.9|889.6|888.4|293
1580796600000|2020-02-04 06:10:00|890.3|889.1|890.6|889.4|890.8|889.6|890.1|888.9|98
1580796900000|2020-02-04 06:15:00|890.5|889.3|890.6|889.4|890.9|889.7|890.1|888.9|75
1580797200000|2020-02-04 06:20:00|890.5|889.3|890.8|889.6|891|889.8|890.5|889.3|40
1580797500000|2020-02-04 06:25:00|890.9|889.7|890.9|889.7|891.1|889.9|890.6|889.4|96
1580797800000|2020-02-04 06:30:00|891.1|889.9|891.2|890|891.2|890|890.9|889.7|104
1580798100000|2020-02-04 06:35:00|891.1|889.9|891.1|889.9|891.2|890|890.9|889.7|48
1580798400000|2020-02-04 06:40:00|891.2|890|891.9|890.7|892.2|891|891.1|889.9|106
1580798700000|2020-02-04 06:45:00|891.8|890.6|891.9|890.7|892.4|891.2|891.6|890.4|185
1580799000000|2020-02-04 06:50:00|892|890.8|892.2|891|892.4|891.2|891.9|890.7|166
1580799300000|2020-02-04 06:55:00|892.1|890.9|892.1|890.9|892.4|891.2|891.9|890.7|86
1580799600000|2020-02-04 07:00:00|891.9|890.7|891.2|890|892.2|891|891.1|889.9|269
1580799900000|2020-02-04 07:05:00|891.4|890.2|891.6|890.4|891.7|890.5|891.2|890|102
1580800200000|2020-02-04 07:10:00|891.5|890.3|891.1|889.9|891.7|890.5|891.1|889.9|56
1580800500000|2020-02-04 07:15:00|890.9|889.7|891.2|890|891.4|890.2|890.9|889.7|37
1580800800000|2020-02-04 07:20:00|891.4|890.2|891.2|890|891.4|890.2|890.9|889.7|24
1580801100000|2020-02-04 07:25:00|891.1|889.9|891.2|890|891.2|890|890.9|889.7|57
1580801400000|2020-02-04 07:30:00|890.9|889.7|891.4|890.2|891.4|890.2|890.9|889.7|19
1580801700000|2020-02-04 07:35:00|891.3|890.1|891.9|890.7|891.9|890.7|891.2|890|133
1580802000000|2020-02-04 07:40:00|891.7|890.5|890.9|889.7|891.7|890.5|890.9|889.7|156
1580802300000|2020-02-04 07:45:00|890.7|889.5|890.7|889.5|890.7|889.5|890.5|889.3|110
1580802600000|2020-02-04 07:50:00|890.6|889.4|890.7|889.5|890.7|889.5|890.5|889.3|19
1580802900000|2020-02-04 07:55:00|891|889.8|891|889.8|891.2|890|890.9|889.7|54
1580803200000|2020-02-04 08:00:00|890.7|889.5|890.9|889.7|891|889.8|890.4|889.2|208
1580803500000|2020-02-04 08:05:00|891|889.8|891.2|890|891.2|890|890.4|889.2|151
1580803800000|2020-02-04 08:10:00|891|889.8|890.7|889.5|891.2|890|890.5|889.3|62
1580804100000|2020-02-04 08:15:00|890.6|889.4|890.7|889.5|890.7|889.5|890.4|889.2|66
1580804400000|2020-02-04 08:20:00|890.5|889.3|890.7|889.5|890.7|889.5|890.5|889.3|23
1580804700000|2020-02-04 08:25:00|890.5|889.3|890.7|889.5|890.7|889.5|890.4|889.2|57
1580805000000|2020-02-04 08:30:00|890.6|889.4|890.5|889.3|890.7|889.5|890.4|889.2|50
1580805300000|2020-02-04 08:35:00|890.4|889.2|890|888.8|890.5|889.3|889.6|888.4|72
1580805600000|2020-02-04 08:40:00|889.9|888.7|889.7|888.5|890|888.8|889.6|888.4|78
1580805900000|2020-02-04 08:45:00|889.5|888.3|889.7|888.5|889.7|888.5|889.4|888.2|51
1580806200000|2020-02-04 08:50:00|889.5|888.3|890.2|889|890.2|889|889.2|888|226
1580806500000|2020-02-04 08:55:00|890.1|888.9|890.4|889.2|890.4|889.2|890|888.8|81
1580806800000|2020-02-04 09:00:00|890.2|889|890.8|889.6|891|889.8|890|888.8|195
1580807100000|2020-02-04 09:05:00|890.9|889.7|890.3|889.1|891|889.8|890.3|889.1|87
1580807400000|2020-02-04 09:10:00|890.5|889.3|890.7|889.5|890.8|889.6|890.5|889.3|68
1580807700000|2020-02-04 09:15:00|891|889.8|890.2|889|891|889.8|890.2|889|72
1580808000000|2020-02-04 09:20:00|890.5|889.3|890.2|889|890.5|889.3|890.2|889|50
1580808300000|2020-02-04 09:25:00|890.3|889.1|890.2|889|890.4|889.2|890.2|889|31
1580808600000|2020-02-04 09:30:00|||||||||26
1580808900000|2020-02-04 09:35:00|||||||||27
1580809200000|2020-02-04 09:40:00|||||||||18
1580809500000|2020-02-04 09:45:00|890|888.8|889.7|888.5|890|888.8|889.7|888.5|47
1580809800000|2020-02-04 09:50:00|889.5|888.3|889.7|888.5|889.7|888.5|889.3|888.1|171
1580810100000|2020-02-04 09:55:00|889.5|888.3|890.1|888.9|890.2|889|889.5|888.3|100
1580810400000|2020-02-04 10:00:00|890|888.8|890.5|889.3|890.5|889.3|889.7|888.5|100
1580810700000|2020-02-04 10:05:00|890.7|889.5|889.5|888.3|890.7|889.5|889.5|888.3|86
1580811000000|2020-02-04 10:10:00|889.6|888.4|889.4|888.2|889.6|888.4|889.2|888|106
1580811300000|2020-02-04 10:15:00|889.5|888.3|889.2|888|889.5|888.3|889.2|888|22
1580811600000|2020-02-04 10:20:00|||||||||10
1580811900000|2020-02-04 10:25:00|889.1|887.9|889.2|888|889.2|888|888.7|887.5|43
1580812200000|2020-02-04 10:30:00|889.5|888.3|889.2|888|889.5|888.3|889.2|888|37
1580812500000|2020-02-04 10:35:00|889.5|888.3|889.4|888.2|889.5|888.3|889.4|888.2|20
1580812800000|2020-02-04 10:40:00|889.5|888.3|889.7|888.5|889.7|888.5|889.5|888.3|12
1580813100000|2020-02-04 10:45:00|889.5|888.3|889.2|888|889.7|888.5|889.2|888|64
1580813400000|2020-02-04 10:50:00|889.4|888.2|889.2|888|889.5|888.3|889.2|888|49
1580813700000|2020-02-04 10:55:00|889.5|888.3|889.2|888|889.5|888.3|889.2|888|22
1580814000000|2020-02-04 11:00:00|889.6|888.4|890|888.8|890.2|889|889.6|888.4|80
1580814300000|2020-02-04 11:05:00|889.9|888.7|889.4|888.2|889.9|888.7|889.4|888.2|40
1580814600000|2020-02-04 11:10:00|889.3|888.1|889.7|888.5|889.7|888.5|889.2|888|67
1580814900000|2020-02-04 11:15:00|890|888.8|890|888.8|890|888.8|889.7|888.5|52
1580815200000|2020-02-04 11:20:00|890.2|889|890.2|889|890.2|889|890|888.8|41
1580815500000|2020-02-04 11:25:00|890.1|888.9|890.1|888.9|890.2|889|890|888.8|42
1580815800000|2020-02-04 11:30:00|890.2|889|889.7|888.5|890.2|889|889.7|888.5|30
1580816100000|2020-02-04 11:35:00|889.5|888.3|889.6|888.4|889.7|888.5|889.4|888.2|29
1580816400000|2020-02-04 11:40:00|889.7|888.5|890|888.8|890|888.8|889.6|888.4|18
1580816700000|2020-02-04 11:45:00|890.2|889|890.2|889|890.2|889|890.1|888.9|27
1580817000000|2020-02-04 11:50:00|890.4|889.2|890.7|889.5|891|889.8|890.4|889.2|52
1580817300000|2020-02-04 11:55:00|890.5|889.3|890.5|889.3|890.7|889.5|890.4|889.2|34
1580817600000|2020-02-04 12:00:00|890.7|889.5|890.4|889.2|890.7|889.5|890.4|889.2|22
1580817900000|2020-02-04 12:05:00|890.3|889.1|889.7|888.5|890.7|889.5|889.7|888.5|176
1580818200000|2020-02-04 12:10:00|889.5|888.3|888.7|887.5|889.5|888.3|888.7|887.5|494
1580818500000|2020-02-04 12:15:00|888.9|887.7|888.2|887|888.9|887.7|888.2|887|132
1580818800000|2020-02-04 12:20:00|888|886.8|888.9|887.7|888.9|887.7|888|886.8|136
1580819100000|2020-02-04 12:25:00|888.7|887.5|888.2|887|888.7|887.5|888.2|887|113
1580819400000|2020-02-04 12:30:00|888.4|887.2|887.7|886.5|888.4|887.2|887.4|886.2|212
1580819700000|2020-02-04 12:35:00|887.5|886.3|887|885.8|887.5|886.3|887|885.8|103
1580820000000|2020-02-04 12:40:00|887.1|885.9|889|887.8|889|887.8|887|885.8|220
1580820300000|2020-02-04 12:45:00|888.7|887.5|888.5|887.3|889.2|888|888.2|887|335
1580820600000|2020-02-04 12:50:00|888.7|887.5|889.2|888|889.4|888.2|888.7|887.5|118
1580820900000|2020-02-04 12:55:00|889.3|888.1|889|887.8|889.8|888.6|889|887.8|120
1580821200000|2020-02-04 13:00:00|889.1|887.9|888.5|887.3|889.2|888|888.5|887.3|47
1580821500000|2020-02-04 13:05:00|888.6|887.4|888|886.8|888.8|887.6|888|886.8|51
1580821800000|2020-02-04 13:10:00|888.3|887.1|888.5|887.3|888.5|887.3|887.9|886.7|64
1580822100000|2020-02-04 13:15:00|888.3|887.1|889.8|888.6|889.8|888.6|888.2|887|170
1580822400000|2020-02-04 13:20:00|889.5|888.3|889|887.8|889.5|888.3|888.5|887.3|242
1580822700000|2020-02-04 13:25:00|889.1|887.9|889|887.8|889.5|888.3|889|887.8|85
1580823000000|2020-02-04 13:30:00|889.1|887.9|889.8|888.6|889.8|888.6|889.1|887.9|211
1580823300000|2020-02-04 13:35:00|889.7|888.5|890.2|889|890.2|889|889.4|888.2|120
1580823600000|2020-02-04 13:40:00|890.1|888.9|889.8|888.6|890.5|889.3|889.5|888.3|369
1580826600000|2020-02-04 14:30:00|888.9|887.7|888.3|887.1|889.2|888|886.7|885.5|4342
1580826900000|2020-02-04 14:35:00|888.5|887.3|888.8|887.6|888.9|887.7|887.9|886.7|1184
1580827200000|2020-02-04 14:40:00|888.7|887.5|887.5|886.3|888.9|887.7|887.5|886.3|880
1580827500000|2020-02-04 14:45:00|887.4|886.2|888.5|887.3|888.8|887.6|887.4|886.2|812
1580827800000|2020-02-04 14:50:00|888.4|887.2|887.5|886.3|888.4|887.2|887|885.8|842
1580828100000|2020-02-04 14:55:00|887.3|886.1|887|885.8|887.5|886.3|886.8|885.6|743
1580828400000|2020-02-04 15:00:00|887.1|885.9|886.5|885.3|887.8|886.6|886.3|885.1|1085
1580828700000|2020-02-04 15:05:00|886.4|885.2|886.3|885.1|886.5|885.3|886|884.8|2617
1580829000000|2020-02-04 15:10:00|886.1|884.9|886.6|885.4|887|885.8|886|884.8|1092
1580829300000|2020-02-04 15:15:00|886.7|885.5|886.5|885.3|887.5|886.3|886.5|885.3|917
1580829600000|2020-02-04 15:20:00|886.6|885.4|886.4|885.2|886.9|885.7|886.3|885.1|488
1580829900000|2020-02-04 15:25:00|886.3|885.1|886.8|885.6|887.1|885.9|886.3|885.1|496
1580830200000|2020-02-04 15:30:00|886.9|885.7|885.4|884.2|887|885.8|884.9|883.7|1103
1580830500000|2020-02-04 15:35:00|885.5|884.3|884.6|883.4|885.6|884.4|884.6|883.4|800
1580830800000|2020-02-04 15:40:00|884.8|883.6|884.8|883.6|885.3|884.1|884.5|883.3|542
1580831100000|2020-02-04 15:45:00|884.9|883.7|884.6|883.4|885.1|883.9|884.5|883.3|871
1580831400000|2020-02-04 15:50:00|884.5|883.3|885.3|884.1|885.3|884.1|884.1|882.9|586
1580831700000|2020-02-04 15:55:00|885.1|883.9|884.3|883.1|885.2|884|883.9|882.7|525
1580832000000|2020-02-04 16:00:00|884.4|883.2|884.1|882.9|884.8|883.6|883.9|882.7|727
1580832300000|2020-02-04 16:05:00|884|882.8|884.8|883.6|884.9|883.7|883.9|882.7|524
1580832600000|2020-02-04 16:10:00|884.9|883.7|885.3|884.1|885.5|884.3|884.8|883.6|566
1580832900000|2020-02-04 16:15:00|885.5|884.3|884.9|883.7|885.5|884.3|884.8|883.6|313
1580833200000|2020-02-04 16:20:00|885.1|883.9|885.6|884.4|885.6|884.4|884.9|883.7|710
1580833500000|2020-02-04 16:25:00|885.5|884.3|886.3|885.1|886.3|885.1|885.5|884.3|455
1580833800000|2020-02-04 16:30:00|886.4|885.2|886|884.8|887.2|886|886|884.8|1169
1580834100000|2020-02-04 16:35:00|886.1|884.9|886.5|885.3|886.6|885.4|886.1|884.9|382
1580834400000|2020-02-04 16:40:00|886.4|885.2|886.8|885.6|887.3|886.1|886.4|885.2|526
1580834700000|2020-02-04 16:45:00|886.9|885.7|886.8|885.6|886.9|885.7|886.3|885.1|228
1580835000000|2020-02-04 16:50:00|886.6|885.4|887.4|886.2|887.5|886.3|886.1|884.9|3461
1580835300000|2020-02-04 16:55:00|887.5|886.3|886.4|885.2|887.5|886.3|886.4|885.2|364
1580835600000|2020-02-04 17:00:00|886.5|885.3|886|884.8|886.6|885.4|885.7|884.5|351
1580835900000|2020-02-04 17:05:00|886.2|885|885.7|884.5|886.3|885.1|885.5|884.3|320
1580836200000|2020-02-04 17:10:00|885.8|884.6|885.5|884.3|886|884.8|885.5|884.3|277
1580836500000|2020-02-04 17:15:00|885.7|884.5|885.5|884.3|885.8|884.6|885.3|884.1|783
1580836800000|2020-02-04 17:20:00|885.3|884.1|885|883.8|885.3|884.1|885|883.8|280
1580837100000|2020-02-04 17:25:00|885.2|884|886|884.8|886.3|885.1|885|883.8|354
1580837400000|2020-02-04 17:30:00|885.8|884.6|885.7|884.5|886|884.8|885.5|884.3|367
1580837700000|2020-02-04 17:35:00|885.8|884.6|886|884.8|886.3|885.1|885.7|884.5|324
1580838000000|2020-02-04 17:40:00|886.1|884.9|886.5|885.3|886.5|885.3|886|884.8|313
1580838300000|2020-02-04 17:45:00|886.4|885.2|886.5|885.3|886.7|885.5|886.2|885|251
1580838600000|2020-02-04 17:50:00|886.7|885.5|886.5|885.3|886.8|885.6|886.2|885|217
1580838900000|2020-02-04 17:55:00|886.7|885.5|886.5|885.3|886.7|885.5|886.3|885.1|223
1580839200000|2020-02-04 18:00:00|886.4|885.2|886.5|885.3|886.7|885.5|886.2|885|319
1580839500000|2020-02-04 18:05:00|886.7|885.5|886.6|885.4|886.7|885.5|886.2|885|229
1580839800000|2020-02-04 18:10:00|886.5|885.3|886.5|885.3|887|885.8|886.2|885|376
1580840100000|2020-02-04 18:15:00|886.3|885.1|886.3|885.1|886.3|885.1|886|884.8|268
1580840400000|2020-02-04 18:20:00|886.5|885.3|886.5|885.3|886.8|885.6|886.2|885|943
1580840700000|2020-02-04 18:25:00|886.3|885.1|886.2|885|886.5|885.3|885.8|884.6|267
1580841000000|2020-02-04 18:30:00|886.1|884.9|886|884.8|886.8|885.6|885.8|884.6|521
1580841300000|2020-02-04 18:35:00|885.8|884.6|886|884.8|886.1|884.9|885.8|884.6|258
1580841600000|2020-02-04 18:40:00|885.8|884.6|885.7|884.5|886.2|885|885.7|884.5|383
1580841900000|2020-02-04 18:45:00|886|884.8|885.3|884.1|886|884.8|885.2|884|391
1580842200000|2020-02-04 18:50:00|885.2|884|884.3|883.1|885.5|884.3|884.3|883.1|1004
1580842500000|2020-02-04 18:55:00|884.5|883.3|884.5|883.3|884.8|883.6|884.3|883.1|509
1580842800000|2020-02-04 19:00:00|884.3|883.1|885.3|884.1|885.4|884.2|884.2|883|762
1580843100000|2020-02-04 19:05:00|885.5|884.3|885.8|884.6|887|885.8|885.5|884.3|910
1580843400000|2020-02-04 19:10:00|885.7|884.5|885.2|884|886.1|884.9|885|883.8|2087
1580843700000|2020-02-04 19:15:00|885.3|884.1|885.5|884.3|885.7|884.5|885|883.8|2658
1580864400000|2020-02-05 01:00:00|885.9|884.7|886.8|885.6|887.6|886.4|885.3|884.1|581
1580864700000|2020-02-05 01:05:00|886.6|885.4|887.4|886.2|887.8|886.6|886.5|885.3|824
1580865000000|2020-02-05 01:10:00|887.3|886.1|888.3|887.1|888.5|887.3|887.3|886.1|329
1580865300000|2020-02-05 01:15:00|888.2|887|888.5|887.3|888.6|887.4|887.6|886.4|346
1580865600000|2020-02-05 01:20:00|888.4|887.2|888.8|887.6|888.8|887.6|888.4|887.2|1209
1580865900000|2020-02-05 01:25:00|888.5|887.3|887.6|886.4|888.8|887.6|887.6|886.4|109
1580866200000|2020-02-05 01:30:00|887.8|886.6|887.6|886.4|887.8|886.6|887.6|886.4|25
1580866500000|2020-02-05 01:35:00|887.4|886.2|887.8|886.6|887.8|886.6|886.9|885.7|73
1580866800000|2020-02-05 01:40:00|887.7|886.5|887.8|886.6|888.1|886.9|887.4|886.2|110
1580867100000|2020-02-05 01:45:00|888|886.8|888.1|886.9|888.3|887.1|887.8|886.6|46
1580867400000|2020-02-05 01:50:00|888.3|887.1|888.3|887.1|888.4|887.2|888.1|886.9|142
1580867700000|2020-02-05 01:55:00|888.5|887.3|888|886.8|888.6|887.4|888|886.8|46
1580868000000|2020-02-05 02:00:00|887.9|886.7|887.9|886.7|888.1|886.9|887.9|886.7|25
1580868300000|2020-02-05 02:05:00|888.1|886.9|888.1|886.9|888.1|886.9|888|886.8|31
1580868600000|2020-02-05 02:10:00|887.9|886.7|887.9|886.7|887.9|886.7|887.9|886.7|17
1580868900000|2020-02-05 02:15:00|||||||||28
1580869200000|2020-02-05 02:20:00|888.1|886.9|888.9|887.7|889.1|887.9|887.9|886.7|262
1580869500000|2020-02-05 02:25:00|888.8|887.6|888.5|887.3|889.1|887.9|888.5|887.3|99
1580869800000|2020-02-05 02:30:00|888.4|887.2|889.7|888.5|889.8|888.6|888.3|887.1|201
1580870100000|2020-02-05 02:35:00|889.8|888.6|889.6|888.4|890.1|888.9|889.6|888.4|84
1580870400000|2020-02-05 02:40:00|889.8|888.6|889.8|888.6|889.8|888.6|889.8|888.6|21
1580870700000|2020-02-05 02:45:00|890|888.8|889.6|888.4|890.1|888.9|889.6|888.4|211
1580871000000|2020-02-05 02:50:00|889.5|888.3|889.6|888.4|889.6|888.4|889.4|888.2|58
1580871300000|2020-02-05 02:55:00|889.5|888.3|889.4|888.2|889.6|888.4|889.4|888.2|24
1580871600000|2020-02-05 03:00:00|889.1|887.9|888.6|887.4|889.1|887.9|888.6|887.4|47
1580871900000|2020-02-05 03:05:00|888.9|887.7|888.6|887.4|888.9|887.7|888.1|886.9|91
1580872200000|2020-02-05 03:10:00|888.4|887.2|888.1|886.9|888.5|887.3|888.1|886.9|89
1580872500000|2020-02-05 03:15:00|887.9|886.7|888.3|887.1|888.4|887.2|887.9|886.7|57
1580872800000|2020-02-05 03:20:00|888.4|887.2|888.4|887.2|888.6|887.4|888.4|887.2|17
1580873100000|2020-02-05 03:25:00|888.3|887.1|888.1|886.9|888.4|887.2|888.1|886.9|13
1580873400000|2020-02-05 03:30:00|888.3|887.1|888.3|887.1|888.4|887.2|888.1|886.9|16
1580873700000|2020-02-05 03:35:00|888.2|887|888.3|887.1|888.4|887.2|888.1|886.9|18
1580874000000|2020-02-05 03:40:00|888.4|887.2|887.6|886.4|888.4|887.2|887.6|886.4|54
1580874300000|2020-02-05 03:45:00|887.9|886.7|887.9|886.7|887.9|886.7|887.6|886.4|49
1580874600000|2020-02-05 03:50:00|887.8|886.6|887.6|886.4|887.8|886.6|887.6|886.4|8
1580874900000|2020-02-05 03:55:00|887.4|886.2|887.5|886.3|887.5|886.3|887.4|886.2|20
1580875200000|2020-02-05 04:00:00|887.4|886.2|887.1|885.9|887.4|886.2|887.1|885.9|17
1580875500000|2020-02-05 04:05:00|||||||||32
1580875800000|2020-02-05 04:10:00|887.4|886.2|887.1|885.9|887.4|886.2|887.1|885.9|19
1580876100000|2020-02-05 04:15:00|887.4|886.2|887.1|885.9|887.4|886.2|887.1|885.9|25
1580876400000|2020-02-05 04:20:00|||||||||6
1580876700000|2020-02-05 04:25:00|887.2|886|887.4|886.2|887.4|886.2|887.2|886|90
1580877000000|2020-02-05 04:30:00|887.2|886|887.7|886.5|887.7|886.5|887.2|886|17
1580877300000|2020-02-05 04:35:00|887.9|886.7|887.4|886.2|887.9|886.7|887.4|886.2|26
1580877600000|2020-02-05 04:40:00|887.6|886.4|887.6|886.4|887.6|886.4|887.6|886.4|24
1580877900000|2020-02-05 04:45:00|887.7|886.5|887.6|886.4|887.9|886.7|887.6|886.4|14
1580878200000|2020-02-05 04:50:00|887.7|886.5|887.9|886.7|888|886.8|887.7|886.5|28
1580878500000|2020-02-05 04:55:00|||||||||6
1580879100000|2020-02-05 05:05:00|887.7|886.5|887.9|886.7|887.9|886.7|887.7|886.5|10
1580879400000|2020-02-05 05:10:00|887.7|886.5|887.7|886.5|887.7|886.5|887.7|886.5|5
1580879700000|2020-02-05 05:15:00|887.8|886.6|888.4|887.2|888.4|887.2|887.8|886.6|29
1580880000000|2020-02-05 05:20:00|888.3|887.1|888.7|887.5|888.7|887.5|888.3|887.1|14
1580880300000|2020-02-05 05:25:00|888.9|887.7|888.7|887.5|888.9|887.7|888.7|887.5|39
1580880600000|2020-02-05 05:30:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|42
1580880900000|2020-02-05 05:35:00|888.3|887.1|888.2|887|888.4|887.2|888.2|887|30
1580881200000|2020-02-05 05:40:00|888.4|887.2|888.4|887.2|888.7|887.5|888.4|887.2|44
1580881500000|2020-02-05 05:45:00|888.7|887.5|888.9|887.7|889.2|888|888.7|887.5|142
1580881800000|2020-02-05 05:50:00|888.7|887.5|888.5|887.3|888.7|887.5|888.4|887.2|9
1580882100000|2020-02-05 05:55:00|888.4|887.2|888.2|887|888.4|887.2|888.1|886.9|31
1580882400000|2020-02-05 06:00:00|888.3|887.1|888.2|887|888.6|887.4|888.2|887|25
1580882700000|2020-02-05 06:05:00|888|886.8|888.2|887|888.4|887.2|887.9|886.7|43
1580883000000|2020-02-05 06:10:00|888.1|886.9|887.9|886.7|888.2|887|887.9|886.7|19
1580883300000|2020-02-05 06:15:00|887.8|886.6|887.7|886.5|887.9|886.7|887.7|886.5|25
1580883600000|2020-02-05 06:20:00|887.4|886.2|887.2|886|887.4|886.2|887.2|886|85
1580883900000|2020-02-05 06:25:00|||||||||14
1580884200000|2020-02-05 06:30:00|887.4|886.2|887.7|886.5|887.7|886.5|887.4|886.2|21
1580884500000|2020-02-05 06:35:00|887.9|886.7|887.9|886.7|888.4|887.2|887.9|886.7|56
1580884800000|2020-02-05 06:40:00|888|886.8|888.4|887.2|888.4|887.2|887.9|886.7|134
1580885100000|2020-02-05 06:45:00|888.2|887|888.2|887|888.4|887.2|888|886.8|40
1580885400000|2020-02-05 06:50:00|888.1|886.9|888.6|887.4|888.9|887.7|888.1|886.9|83
1580885700000|2020-02-05 06:55:00|888.4|887.2|888.4|887.2|888.7|887.5|888.2|887|67
1580886000000|2020-02-05 07:00:00|888.3|887.1|888.7|887.5|888.7|887.5|887.9|886.7|144
1580886300000|2020-02-05 07:05:00|888.6|887.4|888.2|887|888.7|887.5|888.1|886.9|51
1580886600000|2020-02-05 07:10:00|888.1|886.9|888.4|887.2|888.4|887.2|887.9|886.7|21
1580886900000|2020-02-05 07:15:00|888.3|887.1|888.9|887.7|888.9|887.7|888.3|887.1|118
1580887200000|2020-02-05 07:20:00|889.2|888|889.2|888|889.4|888.2|888.9|887.7|74
1580887500000|2020-02-05 07:25:00|889.1|887.9|889.1|887.9|889.2|888|889.1|887.9|29
1580887800000|2020-02-05 07:30:00|888.9|887.7|888.7|887.5|888.9|887.7|888.7|887.5|915
1580888100000|2020-02-05 07:35:00|888.8|887.6|888.9|887.7|889.6|888.4|888.8|887.6|61
1580888400000|2020-02-05 07:40:00|888.8|887.6|888.9|887.7|889.2|888|888.8|887.6|37
1580888700000|2020-02-05 07:45:00|888.8|887.6|888.7|887.5|888.9|887.7|888.7|887.5|15
1580889000000|2020-02-05 07:50:00|888.6|887.4|888.4|887.2|888.6|887.4|888.3|887.1|14
1580889300000|2020-02-05 07:55:00|888.2|887|887.8|886.6|888.4|887.2|887.8|886.6|56
1580889600000|2020-02-05 08:00:00|887.9|886.7|887.7|886.5|888.2|887|887.5|886.3|55
1580889900000|2020-02-05 08:05:00|887.9|886.7|887.6|886.4|887.9|886.7|887.4|886.2|40
1580890200000|2020-02-05 08:10:00|887.5|886.3|887.2|886|887.5|886.3|887.2|886|106
1580890500000|2020-02-05 08:15:00|887.3|886.1|887.4|886.2|887.4|886.2|887.2|886|39
1580890800000|2020-02-05 08:20:00|887.3|886.1|887.4|886.2|887.4|886.2|887.2|886|69
1580891100000|2020-02-05 08:25:00|887.2|886|887.9|886.7|888.4|887.2|887.2|886|115
1580891400000|2020-02-05 08:30:00|888.1|886.9|888.6|887.4|888.6|887.4|887.9|886.7|57
1580891700000|2020-02-05 08:35:00|888.4|887.2|889.6|888.4|889.9|888.7|888.4|887.2|232
1580892000000|2020-02-05 08:40:00|889.9|888.7|889.9|888.7|889.9|888.7|889.6|888.4|71
1580892300000|2020-02-05 08:45:00|890.1|888.9|889.4|888.2|890.2|889|889.4|888.2|116
1580892600000|2020-02-05 08:50:00|889.3|888.1|888.9|887.7|889.7|888.5|888.9|887.7|107
1580892900000|2020-02-05 08:55:00|888.8|887.6|888.9|887.7|889.2|888|888.6|887.4|27
1580893200000|2020-02-05 09:00:00|888.8|887.6|889.2|888|889.4|888.2|888.4|887.2|31
1580893500000|2020-02-05 09:05:00|889.4|888.2|890.1|888.9|890.1|888.9|888.9|887.7|64
1580893800000|2020-02-05 09:10:00|890|888.8|889.7|888.5|890|888.8|889.6|888.4|56
1580894100000|2020-02-05 09:15:00|889.9|888.7|890.2|889|890.2|889|889.7|888.5|55
1580894400000|2020-02-05 09:20:00|889.9|888.7|890.6|889.4|890.7|889.5|889.9|888.7|74
1580894700000|2020-02-05 09:25:00|890.7|889.5|890.8|889.6|891.4|890.2|890.4|889.2|168
1580895000000|2020-02-05 09:30:00|890.9|889.7|891.6|890.4|891.7|890.5|890.8|889.6|201
1580895300000|2020-02-05 09:35:00|891.7|890.5|892|890.8|892.2|891|891.7|890.5|134
1580895600000|2020-02-05 09:40:00|891.9|890.7|892|890.8|892.2|891|891.7|890.5|302
1580895900000|2020-02-05 09:45:00|891.9|890.7|892.5|891.3|892.5|891.3|891.9|890.7|86
1580896200000|2020-02-05 09:50:00|892.4|891.2|893.5|892.3|893.6|892.4|892.2|891|291
1580896500000|2020-02-05 09:55:00|893.4|892.2|893.2|892|893.6|892.4|892.9|891.7|142
1580896800000|2020-02-05 10:00:00|893.1|891.9|892.2|891|893.1|891.9|892.2|891|156
1580897100000|2020-02-05 10:05:00|892.1|890.9|891.7|890.5|892.2|891|891.5|890.3|126
1580897400000|2020-02-05 10:10:00|891.8|890.6|891.6|890.4|891.8|890.6|891.6|890.4|57
1580897700000|2020-02-05 10:15:00|891.7|890.5|891.7|890.5|891.8|890.6|891.5|890.3|64
1580898000000|2020-02-05 10:20:00|891.8|890.6|891.9|890.7|892|890.8|891.7|890.5|39
1580898300000|2020-02-05 10:25:00|891.8|890.6|891.7|890.5|892|890.8|891.5|890.3|60
1580898600000|2020-02-05 10:30:00|891.6|890.4|891.8|890.6|892|890.8|891.5|890.3|103
1580898900000|2020-02-05 10:35:00|891.7|890.5|891.7|890.5|891.7|890.5|891.7|890.5|27
1580899200000|2020-02-05 10:40:00|891.5|890.3|891.2|890|891.5|890.3|891.2|890|85
1580899500000|2020-02-05 10:45:00|891.5|890.3|891.5|890.3|891.9|890.7|891.4|890.2|52
1580899800000|2020-02-05 10:50:00|891.3|890.1|891.2|890|891.3|890.1|891.2|890|13
1580900100000|2020-02-05 10:55:00|891|889.8|891.5|890.3|891.5|890.3|891|889.8|91
1580900400000|2020-02-05 11:00:00|891.2|890|891|889.8|891.5|890.3|891|889.8|72
1580900700000|2020-02-05 11:05:00|891.2|890|891|889.8|891.2|890|891|889.8|40
1580901000000|2020-02-05 11:10:00|890.7|889.5|890.7|889.5|890.7|889.5|890.5|889.3|67
1580901300000|2020-02-05 11:15:00|890.8|889.6|890.7|889.5|890.8|889.6|890.7|889.5|24
1580901600000|2020-02-05 11:20:00|891|889.8|891|889.8|891|889.8|890.9|889.7|22
1580901900000|2020-02-05 11:25:00|891.1|889.9|891|889.8|891.1|889.9|891|889.8|23
1580902200000|2020-02-05 11:30:00|890.8|889.6|890.7|889.5|891|889.8|890.7|889.5|56
1580902500000|2020-02-05 11:35:00|890.6|889.4|890.2|889|890.6|889.4|890|888.8|77
1580902800000|2020-02-05 11:40:00|890|888.8|890.2|889|890.2|889|890|888.8|20
1580903100000|2020-02-05 11:45:00|890.3|889.1|889.7|888.5|890.4|889.2|889.7|888.5|120
1580903400000|2020-02-05 11:50:00|889.5|888.3|889.5|888.3|889.7|888.5|889.5|888.3|50
1580903700000|2020-02-05 11:55:00|889.2|888|889.2|888|889.5|888.3|889.2|888|25
1580904000000|2020-02-05 12:00:00|889|887.8|889.5|888.3|889.7|888.5|888.9|887.7|172
1580904300000|2020-02-05 12:05:00|889.4|888.2|889.5|888.3|889.5|888.3|889.2|888|23
1580904600000|2020-02-05 12:10:00|889.6|888.4|889.7|888.5|889.7|888.5|889.6|888.4|22
1580904900000|2020-02-05 12:15:00|||||||||22
1580905200000|2020-02-05 12:20:00|889.2|888|889.5|888.3|889.5|888.3|889.2|888|126
1580905500000|2020-02-05 12:25:00|||||||||3
1580905800000|2020-02-05 12:30:00|889.6|888.4|890.2|889|890.2|889|889.2|888|105
1580906100000|2020-02-05 12:35:00|890.5|889.3|890.7|889.5|890.7|889.5|890.2|889|87
1580906400000|2020-02-05 12:40:00|891|889.8|890.6|889.4|891.3|890.1|890.6|889.4|135
1580906700000|2020-02-05 12:45:00|890.5|889.3|891.5|890.3|891.5|890.3|890.5|889.3|134
1580907000000|2020-02-05 12:50:00|891.7|890.5|891.6|890.4|891.7|890.5|891.2|890|103
1580907300000|2020-02-05 12:55:00|891.5|890.3|891.2|890|891.6|890.4|890.5|889.3|170
1580907600000|2020-02-05 13:00:00|891|889.8|890.6|889.4|891.2|890|890.2|889|96
1580907900000|2020-02-05 13:05:00|890.7|889.5|890.4|889.2|890.7|889.5|890.2|889|45
1580908200000|2020-02-05 13:10:00|890.5|889.3|891.2|890|891.4|890.2|890.4|889.2|89
1580908500000|2020-02-05 13:15:00|891.3|890.1|892.2|891|892.4|891.2|891.2|890|201
1580908800000|2020-02-05 13:20:00|892.4|891.2|892.4|891.2|892.4|891.2|891.9|890.7|91
1580909100000|2020-02-05 13:25:00|892.1|890.9|891.8|890.6|892.4|891.2|891.6|890.4|189
1580909400000|2020-02-05 13:30:00|891.7|890.5|891.2|890|892|890.8|891|889.8|136
1580909700000|2020-02-05 13:35:00|891.4|890.2|891.4|890.2|891.5|890.3|891.1|889.9|42
1580910000000|2020-02-05 13:40:00|891.5|890.3|891.7|890.5|892|890.8|891.5|890.3|160
1580913000000|2020-02-05 14:30:00|892.4|891.2|890.9|889.7|892.7|891.5|890.2|889|2022
1580913300000|2020-02-05 14:35:00|890.7|889.5|890.7|889.5|891.4|890.2|890.2|889|1054
1580913600000|2020-02-05 14:40:00|890.5|889.3|890|888.8|890.9|889.7|889.6|888.4|2139
1580913900000|2020-02-05 14:45:00|889.8|888.6|888.8|887.6|889.8|888.6|888.8|887.6|1359
1580914200000|2020-02-05 14:50:00|889|887.8|888.8|887.6|889.5|888.3|888.6|887.4|859
1580914500000|2020-02-05 14:55:00|888.6|887.4|886.7|885.5|888.6|887.4|886.6|885.4|1382
1580914800000|2020-02-05 15:00:00|886.6|885.4|887.3|886.1|887.6|886.4|886.5|885.3|1037
1580915100000|2020-02-05 15:05:00|887.1|885.9|886.4|885.2|887.6|886.4|886.3|885.1|1344
1580915400000|2020-02-05 15:10:00|886.3|885.1|885.3|884.1|886.4|885.2|884.8|883.6|1083
1580915700000|2020-02-05 15:15:00|885.1|883.9|885.6|884.4|886.5|885.3|885.1|883.9|1360
1580916000000|2020-02-05 15:20:00|885.5|884.3|886.5|885.3|887|885.8|885.4|884.2|668
1580916300000|2020-02-05 15:25:00|886.4|885.2|886.4|885.2|886.6|885.4|885.6|884.4|756
1580916600000|2020-02-05 15:30:00|886.3|885.1|887.3|886.1|887.8|886.6|886|884.8|572
1580916900000|2020-02-05 15:35:00|887.1|885.9|887.3|886.1|887.8|886.6|887|885.8|331
1580917200000|2020-02-05 15:40:00|887.1|885.9|887.6|886.4|887.6|886.4|886.5|885.3|567
1580917500000|2020-02-05 15:45:00|887.5|886.3|886.8|885.6|887.5|886.3|886.1|884.9|448
1580917800000|2020-02-05 15:50:00|886.7|885.5|886.3|885.1|886.9|885.7|885.8|884.6|391
1580918100000|2020-02-05 15:55:00|886.2|885|886|884.8|886.9|885.7|886|884.8|404
1580918400000|2020-02-05 16:00:00|886.1|884.9|885.6|884.4|886.1|884.9|885.4|884.2|282
1580918700000|2020-02-05 16:05:00|885.5|884.3|886|884.8|886|884.8|885.5|884.3|300
1580919000000|2020-02-05 16:10:00|885.9|884.7|886.1|884.9|886.5|885.3|885.8|884.6|245
1580919300000|2020-02-05 16:15:00|886.3|885.1|886|884.8|886.4|885.2|885.8|884.6|222
1580919600000|2020-02-05 16:20:00|885.9|884.7|885.5|884.3|886|884.8|885.5|884.3|238
1580919900000|2020-02-05 16:25:00|885.6|884.4|885.3|884.1|885.8|884.6|885.3|884.1|248
1580920200000|2020-02-05 16:30:00|885.4|884.2|884.3|883.1|885.4|884.2|884.3|883.1|758
1580920500000|2020-02-05 16:35:00|884.1|882.9|884.8|883.6|884.8|883.6|884.1|882.9|494
1580920800000|2020-02-05 16:40:00|884.7|883.5|884.8|883.6|885|883.8|884.5|883.3|294
1580921100000|2020-02-05 16:45:00|884.9|883.7|885.6|884.4|885.8|884.6|884.6|883.4|455
1580921400000|2020-02-05 16:50:00|885.5|884.3|886|884.8|886.3|885.1|885.3|884.1|310
1580921700000|2020-02-05 16:55:00|885.8|884.6|886.2|885|886.3|885.1|885.5|884.3|404
1580922000000|2020-02-05 17:00:00|886.1|884.9|886.3|885.1|886.5|885.3|886|884.8|204
1580922300000|2020-02-05 17:05:00|886.4|885.2|886.3|885.1|886.5|885.3|885.8|884.6|328
1580922600000|2020-02-05 17:10:00|886.1|884.9|885.3|884.1|886.3|885.1|885.3|884.1|189
1580922900000|2020-02-05 17:15:00|885.1|883.9|885.5|884.3|885.5|884.3|885.1|883.9|234
1580923200000|2020-02-05 17:20:00|885.8|884.6|885.6|884.4|885.8|884.6|885.3|884.1|402
1580923500000|2020-02-05 17:25:00|885.5|884.3|885.5|884.3|885.7|884.5|885.3|884.1|130
1580923800000|2020-02-05 17:30:00|885.8|884.6|885|883.8|885.8|884.6|885|883.8|184
1580924100000|2020-02-05 17:35:00|885.1|883.9|884.8|883.6|885.1|883.9|884.5|883.3|168
1580924400000|2020-02-05 17:40:00|884.6|883.4|884.6|883.4|884.8|883.6|884.3|883.1|299
1580924700000|2020-02-05 17:45:00|884.5|883.3|884.3|883.1|884.6|883.4|884.3|883.1|235
1580925000000|2020-02-05 17:50:00|884.4|883.2|884.4|883.2|884.5|883.3|884|882.8|411
1580925300000|2020-02-05 17:55:00|884.3|883.1|884.5|883.3|884.6|883.4|884.1|882.9|254
1580925600000|2020-02-05 18:00:00|884.6|883.4|884.5|883.3|884.6|883.4|884.3|883.1|288
1580925900000|2020-02-05 18:05:00|884.4|883.2|884|882.8|884.5|883.3|884|882.8|142
1580926200000|2020-02-05 18:10:00|884.3|883.1|885|883.8|885.5|884.3|884.3|883.1|918
1580926500000|2020-02-05 18:15:00|885.3|884.1|885.5|884.3|885.5|884.3|885.3|884.1|301
1580926800000|2020-02-05 18:20:00|885.8|884.6|886.3|885.1|886.5|885.3|885.5|884.3|2224
1580927100000|2020-02-05 18:25:00|886.4|885.2|886.7|885.5|886.9|885.7|886|884.8|454
1580927400000|2020-02-05 18:30:00|886.8|885.6|886.9|885.7|887.2|886|886.4|885.2|453
1580927700000|2020-02-05 18:35:00|886.8|885.6|886.9|885.7|887.2|886|886.7|885.5|379
1580928000000|2020-02-05 18:40:00|886.8|885.6|886.9|885.7|887|885.8|886.4|885.2|328
1580928300000|2020-02-05 18:45:00|887|885.8|886.8|885.6|887|885.8|886.4|885.2|189
1580928600000|2020-02-05 18:50:00|886.9|885.7|886|884.8|887|885.8|886|884.8|326
1580928900000|2020-02-05 18:55:00|886.2|885|886.2|885|886.3|885.1|885.8|884.6|308
1580929200000|2020-02-05 19:00:00|886.4|885.2|885.7|884.5|886.4|885.2|885.5|884.3|542
1580929500000|2020-02-05 19:05:00|885.8|884.6|885.4|884.2|886.2|885|885.4|884.2|490
1580929800000|2020-02-05 19:10:00|885.3|884.1|885.8|884.6|886.5|885.3|885.2|884|2270
1580930100000|2020-02-05 19:15:00|885.7|884.5|885.8|884.6|886|884.8|885.7|884.5|1075
1580950800000|2020-02-06 01:00:00|887.1|885.9|888.8|887.6|888.8|887.6|886.8|885.6|536
1580951100000|2020-02-06 01:05:00|889|887.8|889.6|888.4|889.9|888.7|889|887.8|546
1580951400000|2020-02-06 01:10:00|889.7|888.5|889.9|888.7|890.3|889.1|889.6|888.4|148
1580951700000|2020-02-06 01:15:00|890.1|888.9|890.1|888.9|890.1|888.9|889.9|888.7|77
1580952000000|2020-02-06 01:20:00|890|888.8|890.1|888.9|890.1|888.9|889.6|888.4|36
1580952300000|2020-02-06 01:25:00|889.9|888.7|889.6|888.4|889.9|888.7|889.4|888.2|131
1580952600000|2020-02-06 01:30:00|889.4|888.2|890.1|888.9|890.1|888.9|888.6|887.4|158
1580952900000|2020-02-06 01:35:00|890.3|889.1|890.6|889.4|890.6|889.4|890.1|888.9|185
1580953200000|2020-02-06 01:40:00|890.4|889.2|890.4|889.2|890.6|889.4|890.4|889.2|81
1580953500000|2020-02-06 01:45:00|890.1|888.9|890.4|889.2|890.6|889.4|890.1|888.9|171
1580953800000|2020-02-06 01:50:00|||||||||17
1580954100000|2020-02-06 01:55:00|890.6|889.4|890.6|889.4|890.6|889.4|890.5|889.3|67
1580954400000|2020-02-06 02:00:00|890.5|889.3|890.4|889.2|890.6|889.4|890.4|889.2|93
1580954700000|2020-02-06 02:05:00|890.1|888.9|889.9|888.7|890.1|888.9|889.9|888.7|25
1580955000000|2020-02-06 02:10:00|890|888.8|890.1|888.9|890.1|888.9|889.9|888.7|100
1580955300000|2020-02-06 02:15:00|890|888.8|890|888.8|890.1|888.9|890|888.8|57
1580955600000|2020-02-06 02:20:00|890.1|888.9|890.1|888.9|890.1|888.9|890|888.8|28
1580955900000|2020-02-06 02:25:00|890.3|889.1|890|888.8|890.3|889.1|890|888.8|29
1580956200000|2020-02-06 02:30:00|890.1|888.9|890.1|888.9|890.1|888.9|890|888.8|13
1580956500000|2020-02-06 02:35:00|889.9|888.7|889.9|888.7|889.9|888.7|889.9|888.7|68
1580956800000|2020-02-06 02:40:00|890.1|888.9|890.1|888.9|890.1|888.9|890.1|888.9|53
1580957100000|2020-02-06 02:45:00|890.3|889.1|890.6|889.4|890.8|889.6|890.3|889.1|162
1580957400000|2020-02-06 02:50:00|890.4|889.2|890.4|889.2|890.6|889.4|890.3|889.1|64
1580957700000|2020-02-06 02:55:00|890.1|888.9|890.1|888.9|890.1|888.9|889.9|888.7|64
1580958000000|2020-02-06 03:00:00|890|888.8|890.1|888.9|890.1|888.9|889.9|888.7|34
1580958300000|2020-02-06 03:05:00|890.4|889.2|890.4|889.2|890.4|889.2|890.1|888.9|57
1580958600000|2020-02-06 03:10:00|890.2|889|890.1|888.9|890.2|889|889.9|888.7|77
1580958900000|2020-02-06 03:15:00|890|888.8|890.4|889.2|890.4|889.2|889.9|888.7|154
1580959200000|2020-02-06 03:20:00|890.5|889.3|890.6|889.4|890.6|889.4|890.4|889.2|41
1580959500000|2020-02-06 03:25:00|890.5|889.3|890.4|889.2|890.9|889.7|890.3|889.1|123
1580959800000|2020-02-06 03:30:00|890.1|888.9|890.1|888.9|890.4|889.2|890.1|888.9|18
1580960100000|2020-02-06 03:35:00|890.4|889.2|890|888.8|890.4|889.2|889.9|888.7|39
1580960400000|2020-02-06 03:40:00|890.1|888.9|889.5|888.3|890.1|888.9|889.5|888.3|106
1580960700000|2020-02-06 03:45:00|889.6|888.4|889.4|888.2|889.6|888.4|889.4|888.2|23
1580961000000|2020-02-06 03:50:00|889.5|888.3|889.4|888.2|889.5|888.3|889.4|888.2|21
1580961300000|2020-02-06 03:55:00|889.1|887.9|889.1|887.9|889.1|887.9|888.9|887.7|89
1580961600000|2020-02-06 04:00:00|889|887.8|889.6|888.4|889.6|888.4|889|887.8|47
1580961900000|2020-02-06 04:05:00|889.5|888.3|889.8|888.6|889.9|888.7|889.4|888.2|70
1580962200000|2020-02-06 04:10:00|889.6|888.4|889.9|888.7|889.9|888.7|889.3|888.1|41
1580962500000|2020-02-06 04:15:00|890.1|888.9|889.9|888.7|890.1|888.9|889.9|888.7|42
1580962800000|2020-02-06 04:20:00|||||||||8
1580963100000|2020-02-06 04:25:00|889.8|888.6|889.5|888.3|889.9|888.7|889.5|888.3|32
1580963400000|2020-02-06 04:30:00|889.4|888.2|889.5|888.3|889.6|888.4|889.4|888.2|32
1580963700000|2020-02-06 04:35:00|889.6|888.4|889.6|888.4|889.6|888.4|889.4|888.2|22
1580964000000|2020-02-06 04:40:00|||||||||8
1580964300000|2020-02-06 04:45:00|889.8|888.6|889.9|888.7|889.9|888.7|889.8|888.6|18
1580964600000|2020-02-06 04:50:00|889.8|888.6|889.6|888.4|889.9|888.7|889.6|888.4|59
1580964900000|2020-02-06 04:55:00|889.8|888.6|889.6|888.4|889.9|888.7|889.6|888.4|14
1580965200000|2020-02-06 05:00:00|889.4|888.2|889.4|888.2|889.6|888.4|889.4|888.2|31
1580965500000|2020-02-06 05:05:00|889.3|888.1|889.1|887.9|889.4|888.2|889|887.8|54
1580965800000|2020-02-06 05:10:00|889.2|888|889.1|887.9|889.3|888.1|889.1|887.9|12
1580966100000|2020-02-06 05:15:00|889.2|888|889.3|888.1|889.3|888.1|889.1|887.9|19
1580966400000|2020-02-06 05:20:00|889.2|888|889.3|888.1|889.3|888.1|889.1|887.9|13
1580966700000|2020-02-06 05:25:00|889.2|888|889.8|888.6|889.8|888.6|889.2|888|9
1580967000000|2020-02-06 05:30:00|889.6|888.4|890.6|889.4|890.6|889.4|889.6|888.4|95
1580967300000|2020-02-06 05:35:00|890.5|889.3|890.4|889.2|890.6|889.4|890.4|889.2|47
1580967600000|2020-02-06 05:40:00|890.6|889.4|890.6|889.4|890.6|889.4|890.4|889.2|60
1580967900000|2020-02-06 05:45:00|890.5|889.3|890.6|889.4|890.6|889.4|890.4|889.2|21
1580968200000|2020-02-06 05:50:00|890.9|889.7|890.9|889.7|890.9|889.7|890.8|889.6|28
1580968500000|2020-02-06 05:55:00|||||||||7
1580968800000|2020-02-06 06:00:00|891.1|889.9|891.4|890.2|891.4|890.2|891.1|889.9|80
1580969100000|2020-02-06 06:05:00|891.1|889.9|890.6|889.4|891.1|889.9|890.5|889.3|79
1580969400000|2020-02-06 06:10:00|890.7|889.5|890.6|889.4|890.7|889.5|890.6|889.4|13
1580969700000|2020-02-06 06:15:00|890.7|889.5|891.6|890.4|891.6|890.4|890.6|889.4|100
1580970000000|2020-02-06 06:20:00|891.7|890.5|891.8|890.6|892.2|891|891.7|890.5|295
1580970300000|2020-02-06 06:25:00|891.9|890.7|891.4|890.2|891.9|890.7|891.4|890.2|73
1580970600000|2020-02-06 06:30:00|891.2|890|891.9|890.7|891.9|890.7|890.9|889.7|176
1580970900000|2020-02-06 06:35:00|891.8|890.6|891.4|890.2|892.1|890.9|891.4|890.2|81
1580971200000|2020-02-06 06:40:00|891.7|890.5|891.2|890|891.9|890.7|891.2|890|56
1580971500000|2020-02-06 06:45:00|891.3|890.1|891.7|890.5|891.7|890.5|891.2|890|96
1580971800000|2020-02-06 06:50:00|891.9|890.7|891.7|890.5|891.9|890.7|891.7|890.5|29
1580972100000|2020-02-06 06:55:00|891.4|890.2|891.4|890.2|891.7|890.5|891.2|890|44
1580972400000|2020-02-06 07:00:00|891.3|890.1|890.9|889.7|891.4|890.2|890.9|889.7|42
1580972700000|2020-02-06 07:05:00|891.2|890|891|889.8|891.2|890|891|889.8|11
1580973000000|2020-02-06 07:10:00|890.9|889.7|891.2|890|891.2|890|890.9|889.7|9
1580973300000|2020-02-06 07:15:00|891.4|890.2|891.3|890.1|891.4|890.2|891.2|890|23
1580973600000|2020-02-06 07:20:00|891.2|890|891.4|890.2|891.4|890.2|891.2|890|28
1580973900000|2020-02-06 07:25:00|891.6|890.4|891.4|890.2|891.7|890.5|891.4|890.2|11
1580974200000|2020-02-06 07:30:00|891.3|890.1|891.4|890.2|891.4|890.2|891.3|890.1|32
1580974500000|2020-02-06 07:35:00|891.6|890.4|891.4|890.2|891.7|890.5|891.4|890.2|27
1580974800000|2020-02-06 07:40:00|891.6|890.4|891.4|890.2|891.7|890.5|891.4|890.2|11
1580975100000|2020-02-06 07:45:00|891.7|890.5|891.7|890.5|891.7|890.5|891.7|890.5|33
1580975400000|2020-02-06 07:50:00|891.6|890.4|891.6|890.4|891.7|890.5|891.6|890.4|5
1580975700000|2020-02-06 07:55:00|891.5|890.3|891.7|890.5|891.9|890.7|891.5|890.3|28
1580976000000|2020-02-06 08:00:00|891.4|890.2|891.2|890|891.4|890.2|891.1|889.9|78
1580976300000|2020-02-06 08:05:00|891.1|889.9|890.7|889.5|891.2|890|890.7|889.5|19
1580976600000|2020-02-06 08:10:00|890.9|889.7|890.7|889.5|890.9|889.7|890.7|889.5|57
1580976900000|2020-02-06 08:15:00|890.9|889.7|890.9|889.7|891.1|889.9|890.8|889.6|136
1580977200000|2020-02-06 08:20:00|891.1|889.9|890.9|889.7|891.2|890|890.9|889.7|29
1580977500000|2020-02-06 08:25:00|890.8|889.6|890.9|889.7|890.9|889.7|890.8|889.6|10
1580977800000|2020-02-06 08:30:00|890.7|889.5|890.9|889.7|890.9|889.7|890.5|889.3|43
1580978100000|2020-02-06 08:35:00|890.8|889.6|890.6|889.4|890.9|889.7|890.6|889.4|86
1580978400000|2020-02-06 08:40:00|890.4|889.2|890.4|889.2|890.7|889.5|890.4|889.2|48
1580978700000|2020-02-06 08:45:00|890.6|889.4|891.1|889.9|891.2|890|890.6|889.4|76
1580979000000|2020-02-06 08:50:00|891|889.8|891.9|890.7|891.9|890.7|890.9|889.7|97
1580979300000|2020-02-06 08:55:00|892.1|890.9|891.9|890.7|892.2|891|891.9|890.7|58
1580979600000|2020-02-06 09:00:00|892.2|891|891.6|890.4|892.4|891.2|891.6|890.4|63
1580979900000|2020-02-06 09:05:00|891.4|890.2|891.2|890|891.7|890.5|891.2|890|38
1580980200000|2020-02-06 09:10:00|891.4|890.2|891.4|890.2|891.6|890.4|891.2|890|45
1580980500000|2020-02-06 09:15:00|891.3|890.1|891.4|890.2|891.4|890.2|891.1|889.9|63
1580980800000|2020-02-06 09:20:00|||||||||19
1580981100000|2020-02-06 09:25:00|891.2|890|891.4|890.2|891.4|890.2|891.2|890|65
1580981400000|2020-02-06 09:30:00|891.5|890.3|891.4|890.2|891.7|890.5|891.4|890.2|127
1580981700000|2020-02-06 09:35:00|891.7|890.5|891.7|890.5|891.9|890.7|891.4|890.2|56
1580982000000|2020-02-06 09:40:00|891.6|890.4|891.4|890.2|891.6|890.4|891.4|890.2|17
1580982300000|2020-02-06 09:45:00|891.2|890|891.2|890|891.4|890.2|890.9|889.7|135
1580982600000|2020-02-06 09:50:00|891.1|889.9|891.4|890.2|891.4|890.2|890.9|889.7|247
1580982900000|2020-02-06 09:55:00|891.1|889.9|890.4|889.2|891.1|889.9|890.4|889.2|182
1580983200000|2020-02-06 10:00:00|890.2|889|890.2|889|890.2|889|889.9|888.7|51
1580983500000|2020-02-06 10:05:00|890.1|888.9|889.7|888.5|890.4|889.2|889.6|888.4|102
1580983800000|2020-02-06 10:10:00|889.8|888.6|889.4|888.2|889.9|888.7|889.2|888|84
1580984100000|2020-02-06 10:15:00|889.7|888.5|889.7|888.5|890.1|888.9|889.6|888.4|68
1580984400000|2020-02-06 10:20:00|889.6|888.4|889.4|888.2|889.7|888.5|889.2|888|482
1580984700000|2020-02-06 10:25:00|889.2|888|889.2|888|889.4|888.2|889.2|888|83
1580985000000|2020-02-06 10:30:00|889.3|888.1|889.2|888|889.4|888.2|889.2|888|32
1580985300000|2020-02-06 10:35:00|889.1|887.9|889.4|888.2|889.4|888.2|889.1|887.9|58
1580985600000|2020-02-06 10:40:00|889.2|888|889.4|888.2|889.4|888.2|889.2|888|15
1580985900000|2020-02-06 10:45:00|889.2|888|889.1|887.9|889.4|888.2|889.1|887.9|23
1580986200000|2020-02-06 10:50:00|889.2|888|889.2|888|889.4|888.2|889.1|887.9|19
1580986500000|2020-02-06 10:55:00|889.1|887.9|888.9|887.7|889.1|887.9|888.7|887.5|72
1580986800000|2020-02-06 11:00:00|889.2|888|889.7|888.5|889.9|888.7|889.2|888|119
1580987100000|2020-02-06 11:05:00|889.6|888.4|888.9|887.7|889.6|888.4|888.9|887.7|49
1580987400000|2020-02-06 11:10:00|888.8|887.6|888.2|887|888.9|887.7|888.2|887|141
1580987700000|2020-02-06 11:15:00|888.4|887.2|888.5|887.3|888.5|887.3|888.4|887.2|43
1580988000000|2020-02-06 11:20:00|888.2|887|888.2|887|888.2|887|888.2|887|13
1580988300000|2020-02-06 11:25:00|888.1|886.9|888.5|887.3|888.5|887.3|888|886.8|94
1580988600000|2020-02-06 11:30:00|888.4|887.2|888.2|887|888.5|887.3|888.2|887|28
1580988900000|2020-02-06 11:35:00|888.3|887.1|888.6|887.4|888.6|887.4|888.2|887|18
1580989200000|2020-02-06 11:40:00|888.7|887.5|888.7|887.5|888.7|887.5|888.5|887.3|16
1580989500000|2020-02-06 11:45:00|889|887.8|889|887.8|889.2|888|888.5|887.3|50
1580989800000|2020-02-06 11:50:00|889.2|888|889.2|888|889.2|888|889.2|888|57
1580990100000|2020-02-06 11:55:00|889.3|888.1|889.5|888.3|889.5|888.3|889.2|888|24
1580990400000|2020-02-06 12:00:00|889.4|888.2|889.5|888.3|889.5|888.3|889.2|888|13
1580990700000|2020-02-06 12:05:00|889.7|888.5|889.7|888.5|890.1|888.9|889.7|888.5|254
1580991000000|2020-02-06 12:10:00|889.9|888.7|889.5|888.3|890|888.8|889.5|888.3|132
1580991300000|2020-02-06 12:15:00|889.7|888.5|889.5|888.3|889.7|888.5|889.5|888.3|14
1580991600000|2020-02-06 12:20:00|889.6|888.4|889.5|888.3|889.7|888.5|889.5|888.3|22
1580991900000|2020-02-06 12:25:00|889.4|888.2|889.5|888.3|889.5|888.3|889.4|888.2|4
1580992200000|2020-02-06 12:30:00|889.2|888|889.5|888.3|889.5|888.3|889|887.8|415
1580992500000|2020-02-06 12:35:00|889.2|888|889.2|888|889.2|888|889|887.8|350
1580992800000|2020-02-06 12:40:00|889.4|888.2|889.5|888.3|889.7|888.5|889.4|888.2|397
1580993100000|2020-02-06 12:45:00|889.7|888.5|888.9|887.7|889.7|888.5|888.7|887.5|141
1580993400000|2020-02-06 12:50:00|888.8|887.6|888.7|887.5|889|887.8|888.6|887.4|102
1580993700000|2020-02-06 12:55:00|889|887.8|888.7|887.5|889|887.8|888.7|887.5|34
1580994000000|2020-02-06 13:00:00|888.5|887.3|888.4|887.2|888.7|887.5|888.4|887.2|131
1580994300000|2020-02-06 13:05:00|888.5|887.3|888.2|887|888.5|887.3|888.2|887|68
1580994600000|2020-02-06 13:10:00|888.4|887.2|888.2|887|888.5|887.3|888.2|887|52
1580994900000|2020-02-06 13:15:00|888.3|887.1|888.7|887.5|888.7|887.5|888.2|887|58
1580995200000|2020-02-06 13:20:00|888.8|887.6|888.5|887.3|888.8|887.6|888.5|887.3|53
1580995500000|2020-02-06 13:25:00|888.4|887.2|888.9|887.7|888.9|887.7|888.2|887|95
1580995800000|2020-02-06 13:30:00|889|887.8|889|887.8|889.7|888.5|888.9|887.7|190
1580996100000|2020-02-06 13:35:00|889.1|887.9|888.7|887.5|889.2|888|888.5|887.3|104
1580996400000|2020-02-06 13:40:00|888.9|887.7|889.7|888.5|889.7|888.5|888.7|887.5|236
1580999400000|2020-02-06 14:30:00|889.4|888.2|886|884.8|889.6|888.4|885.8|884.6|4468
1580999700000|2020-02-06 14:35:00|886.1|884.9|886.1|884.9|886.6|885.4|885.6|884.4|1189
1581000000000|2020-02-06 14:40:00|886.2|885|886.3|885.1|887|885.8|886.1|884.9|646
1581000300000|2020-02-06 14:45:00|886.1|884.9|886.3|885.1|887|885.8|886.1|884.9|1224
1581000600000|2020-02-06 14:50:00|886.2|885|885.8|884.6|886.3|885.1|885.5|884.3|799
1581000900000|2020-02-06 14:55:00|885.7|884.5|885.5|884.3|886.3|885.1|884.7|883.5|1735
1581001200000|2020-02-06 15:00:00|885.3|884.1|884.3|883.1|885.5|884.3|884.2|883|1750
1581001500000|2020-02-06 15:05:00|884.1|882.9|885.3|884.1|885.5|884.3|883.8|882.6|797
1581001800000|2020-02-06 15:10:00|885.5|884.3|885.3|884.1|886.1|884.9|885.2|884|1024
1581002100000|2020-02-06 15:15:00|885.2|884|884.3|883.1|885.3|884.1|883.8|882.6|808
1581002400000|2020-02-06 15:20:00|884.5|883.3|884.3|883.1|884.6|883.4|884.1|882.9|422
1581002700000|2020-02-06 15:25:00|884.1|882.9|884.8|883.6|884.8|883.6|884.1|882.9|350
1581003000000|2020-02-06 15:30:00|884.9|883.7|885.1|883.9|885.1|883.9|884.5|883.3|307
1581003300000|2020-02-06 15:35:00|885.2|884|886|884.8|886.3|885.1|884.8|883.6|1359
1581003600000|2020-02-06 15:40:00|886.1|884.9|885.5|884.3|886.1|884.9|885.2|884|392
1581003900000|2020-02-06 15:45:00|885.6|884.4|885.1|883.9|885.6|884.4|884.8|883.6|244
1581004200000|2020-02-06 15:50:00|885|883.8|884.3|883.1|885.2|884|884.1|882.9|403
1581004500000|2020-02-06 15:55:00|884.2|883|883.8|882.6|884.5|883.3|883.8|882.6|409
1581004800000|2020-02-06 16:00:00|884|882.8|884|882.8|884.3|883.1|883.7|882.5|395
1581005100000|2020-02-06 16:05:00|884.1|882.9|883.8|882.6|884.1|882.9|883.7|882.5|293
1581005400000|2020-02-06 16:10:00|883.7|882.5|883.5|882.3|883.8|882.6|883|881.8|745
1581005700000|2020-02-06 16:15:00|883.6|882.4|883.1|881.9|883.8|882.6|883|881.8|642
1581006000000|2020-02-06 16:20:00|883.3|882.1|883.6|882.4|883.8|882.6|883.1|881.9|339
1581006300000|2020-02-06 16:25:00|883.7|882.5|884.3|883.1|884.7|883.5|883.5|882.3|562
1581006600000|2020-02-06 16:30:00|884.4|883.2|884.6|883.4|884.9|883.7|883.9|882.7|399
1581006900000|2020-02-06 16:35:00|884.4|883.2|885.8|884.6|885.9|884.7|884.4|883.2|1502
1581007200000|2020-02-06 16:40:00|885.9|884.7|887|885.8|887.4|886.2|885.9|884.7|1026
1581007500000|2020-02-06 16:45:00|887.2|886|889|887.8|889.1|887.9|886.8|885.6|1200
1581007800000|2020-02-06 16:50:00|888.9|887.7|889.2|888|889.5|888.3|887.8|886.6|1461
1581008100000|2020-02-06 16:55:00|889.1|887.9|888.8|887.6|889.1|887.9|887.5|886.3|879
1581008400000|2020-02-06 17:00:00|888.9|887.7|887.9|886.7|889.2|888|887.8|886.6|503
1581008700000|2020-02-06 17:05:00|887.8|886.6|888.7|887.5|889.4|888.2|887.7|886.5|947
1581009000000|2020-02-06 17:10:00|888.8|887.6|888.2|887|888.8|887.6|888|886.8|566
1581009300000|2020-02-06 17:15:00|888.4|887.2|887.9|886.7|888.5|887.3|887.7|886.5|493
1581009600000|2020-02-06 17:20:00|887.8|886.6|887.2|886|888.2|887|887.2|886|632
1581009900000|2020-02-06 17:25:00|887.3|886.1|886.9|885.7|887.8|886.6|886.7|885.5|463
1581010200000|2020-02-06 17:30:00|886.7|885.5|886.2|885|887.2|886|886.2|885|433
1581010500000|2020-02-06 17:35:00|886.3|885.1|886.7|885.5|886.9|885.7|886.2|885|254
1581010800000|2020-02-06 17:40:00|886.9|885.7|886.5|885.3|887|885.8|886.2|885|324
1581011100000|2020-02-06 17:45:00|886.7|885.5|887|885.8|887.3|886.1|886.4|885.2|365
1581011400000|2020-02-06 17:50:00|886.9|885.7|886.9|885.7|887.4|886.2|886.9|885.7|232
1581011700000|2020-02-06 17:55:00|886.8|885.6|886.8|885.6|887.1|885.9|886.6|885.4|217
1581012000000|2020-02-06 18:00:00|886.7|885.5|885.8|884.6|886.8|885.6|885.8|884.6|362
1581012300000|2020-02-06 18:05:00|885.7|884.5|886.3|885.1|886.5|885.3|885.7|884.5|296
1581012600000|2020-02-06 18:10:00|886.4|885.2|887|885.8|887.3|886.1|886.4|885.2|457
1581012900000|2020-02-06 18:15:00|886.9|885.7|887|885.8|887|885.8|886.6|885.4|199
1581013200000|2020-02-06 18:20:00|887.2|886|886.8|885.6|887.4|886.2|886.8|885.6|270
1581013500000|2020-02-06 18:25:00|886.9|885.7|886.5|885.3|887|885.8|886.2|885|256
1581013800000|2020-02-06 18:30:00|886.4|885.2|886.8|885.6|886.9|885.7|886.3|885.1|274
1581014100000|2020-02-06 18:35:00|886.7|885.5|886.3|885.1|886.9|885.7|886.2|885|166
1581014400000|2020-02-06 18:40:00|886.4|885.2|885.8|884.6|886.5|885.3|885.7|884.5|295
1581014700000|2020-02-06 18:45:00|886|884.8|885.7|884.5|886|884.8|885.1|883.9|739
1581015000000|2020-02-06 18:50:00|885.8|884.6|886.8|885.6|886.8|885.6|885.8|884.6|1054
1581015300000|2020-02-06 18:55:00|886.7|885.5|886.2|885|886.8|885.6|886.2|885|226
1581015600000|2020-02-06 19:00:00|886.3|885.1|886|884.8|886.3|885.1|885.9|884.7|460
1581015900000|2020-02-06 19:05:00|886.2|885|887.7|886.5|887.9|886.7|885.8|884.6|1238
1581016200000|2020-02-06 19:10:00|887.5|886.3|887.3|886.1|887.9|886.7|886.7|885.5|2082
1581016500000|2020-02-06 19:15:00|887.2|886|888.9|887.7|889|887.8|887.2|886|3959
1581037200000|2020-02-07 01:00:00|889.2|888|889.7|888.5|890.4|889.2|888.4|887.2|409
1581037500000|2020-02-07 01:05:00|890.1|888.9|889.6|888.4|890.2|889|889.5|888.3|189
1581037800000|2020-02-07 01:10:00|889.4|888.2|889.7|888.5|889.9|888.7|889.4|888.2|108
1581038100000|2020-02-07 01:15:00|889.6|888.4|889.7|888.5|890.1|888.9|889.4|888.2|239
1581038400000|2020-02-07 01:20:00|889.8|888.6|889.6|888.4|889.9|888.7|889.6|888.4|85
1581038700000|2020-02-07 01:25:00|889.4|888.2|889.2|888|889.4|888.2|889.1|887.9|64
1581039000000|2020-02-07 01:30:00|889|887.8|889.8|888.6|889.9|888.7|889|887.8|155
1581039300000|2020-02-07 01:35:00|889.9|888.7|889.9|888.7|890.1|888.9|889.7|888.5|83
1581039600000|2020-02-07 01:40:00|889.8|888.6|890.3|889.1|890.3|889.1|889.7|888.5|133
1581039900000|2020-02-07 01:45:00|890.5|889.3|890.5|889.3|890.7|889.5|890.2|889|130
1581040200000|2020-02-07 01:50:00|890.4|889.2|890.2|889|890.6|889.4|890.2|889|64
1581040500000|2020-02-07 01:55:00|||||||||28
1581040800000|2020-02-07 02:00:00|890.1|888.9|890.4|889.2|890.5|889.3|890|888.8|98
1581041100000|2020-02-07 02:05:00|890.2|889|890.5|889.3|890.5|889.3|890.2|889|51
1581041400000|2020-02-07 02:10:00|890.4|889.2|890.7|889.5|890.7|889.5|890.4|889.2|75
1581041700000|2020-02-07 02:15:00|890.6|889.4|890.3|889.1|890.7|889.5|890.2|889|30
1581042000000|2020-02-07 02:20:00|890.2|889|890.2|889|890.2|889|890.2|889|10
1581042300000|2020-02-07 02:25:00|890.4|889.2|890.2|889|890.5|889.3|890.2|889|54
1581042600000|2020-02-07 02:30:00|890.3|889.1|890.2|889|890.3|889.1|890.2|889|71
1581042900000|2020-02-07 02:35:00|890.5|889.3|890.5|889.3|890.6|889.4|890.5|889.3|99
1581043200000|2020-02-07 02:40:00|890.7|889.5|890.7|889.5|890.7|889.5|890.5|889.3|118
1581043500000|2020-02-07 02:45:00|890.5|889.3|890.2|889|890.5|889.3|890.2|889|74
1581043800000|2020-02-07 02:50:00|890|888.8|890.1|888.9|890.1|888.9|890|888.8|21
1581044100000|2020-02-07 02:55:00|890.2|889|890|888.8|890.2|889|889.9|888.7|6
1581044400000|2020-02-07 03:00:00|889.9|888.7|890.2|889|890.3|889.1|889.9|888.7|49
1581044700000|2020-02-07 03:05:00|890|888.8|890|888.8|890.3|889.1|890|888.8|38
1581045000000|2020-02-07 03:10:00|890.2|889|890|888.8|890.2|889|890|888.8|9
1581045300000|2020-02-07 03:15:00|889.8|888.6|890|888.8|890|888.8|889.8|888.6|53
1581045600000|2020-02-07 03:20:00|890.3|889.1|890.3|889.1|890.4|889.2|890|888.8|40
1581045900000|2020-02-07 03:25:00|890.5|889.3|890|888.8|890.5|889.3|890|888.8|75
1581046200000|2020-02-07 03:30:00|889.9|888.7|889.9|888.7|890|888.8|889.8|888.6|33
1581046500000|2020-02-07 03:35:00|889.8|888.6|889.9|888.7|890|888.8|889.8|888.6|27
1581046800000|2020-02-07 03:40:00|890|888.8|889.8|888.6|890|888.8|889.8|888.6|95
1581047100000|2020-02-07 03:45:00|||||||||9
1581047400000|2020-02-07 03:50:00|||||||||3
1581047700000|2020-02-07 03:55:00|890|888.8|889.8|888.6|890|888.8|889.8|888.6|38
1581048000000|2020-02-07 04:00:00|||||||||2
1581048300000|2020-02-07 04:05:00|||||||||6
1581048600000|2020-02-07 04:10:00|||||||||2
1581048900000|2020-02-07 04:15:00|||||||||1
1581049200000|2020-02-07 04:20:00|||||||||5
1581049500000|2020-02-07 04:25:00|890|888.8|890|888.8|890|888.8|890|888.8|23
1581049800000|2020-02-07 04:30:00|||||||||2
1581050100000|2020-02-07 04:35:00|890.2|889|890|888.8|890.3|889.1|890|888.8|48
1581050700000|2020-02-07 04:45:00|||||||||1
1581051300000|2020-02-07 04:55:00|||||||||1
1581051900000|2020-02-07 05:05:00|||||||||1
1581052200000|2020-02-07 05:10:00|||||||||6
1581052500000|2020-02-07 05:15:00|889.8|888.6|889.8|888.6|889.8|888.6|889.8|888.6|12
1581052800000|2020-02-07 05:20:00|||||||||8
1581053100000|2020-02-07 05:25:00|||||||||5
1581053400000|2020-02-07 05:30:00|890|888.8|889.8|888.6|890|888.8|889.8|888.6|55
1581053700000|2020-02-07 05:35:00|889.7|888.5|889.5|888.3|889.7|888.5|889.5|888.3|55
1581054000000|2020-02-07 05:40:00|889.3|888.1|889|887.8|889.3|888.1|889|887.8|29
1581054300000|2020-02-07 05:45:00|889.3|888.1|889.3|888.1|889.5|888.3|889.3|888.1|202
1581054600000|2020-02-07 05:50:00|889.5|888.3|889.4|888.2|889.5|888.3|889.3|888.1|32
1581054900000|2020-02-07 05:55:00|889.5|888.3|889.3|888.1|889.5|888.3|889.3|888.1|10
1581055200000|2020-02-07 06:00:00|889|887.8|889.5|888.3|889.8|888.6|889|887.8|33
1581055500000|2020-02-07 06:05:00|889.4|888.2|889.3|888.1|889.4|888.2|889|887.8|35
1581055800000|2020-02-07 06:10:00|889.2|888|889.5|888.3|889.5|888.3|889|887.8|23
1581056100000|2020-02-07 06:15:00|||||||||22
1581056400000|2020-02-07 06:20:00|889.3|888.1|889.3|888.1|889.5|888.3|889.3|888.1|33
1581056700000|2020-02-07 06:25:00|889.5|888.3|889.5|888.3|889.5|888.3|889.3|888.1|14
1581057000000|2020-02-07 06:30:00|889.8|888.6|889.8|888.6|889.8|888.6|889.5|888.3|61
1581057300000|2020-02-07 06:35:00|||||||||13
1581057600000|2020-02-07 06:40:00|||||||||109
1581057900000|2020-02-07 06:45:00|890|888.8|889.8|888.6|890|888.8|889.8|888.6|104
1581058200000|2020-02-07 06:50:00|890|888.8|889.8|888.6|890|888.8|889.8|888.6|17
1581058500000|2020-02-07 06:55:00|889.9|888.7|889.8|888.6|890|888.8|889.8|888.6|46
1581058800000|2020-02-07 07:00:00|890.2|889|890.3|889.1|890.3|889.1|890.2|889|115
1581059100000|2020-02-07 07:05:00|890.2|889|890.2|889|890.3|889.1|890.2|889|21
1581059400000|2020-02-07 07:10:00|890|888.8|890|888.8|890|888.8|890|888.8|14
1581059700000|2020-02-07 07:15:00|||||||||5
1581060000000|2020-02-07 07:20:00|889.8|888.6|889.8|888.6|889.8|888.6|889.8|888.6|89
1581060300000|2020-02-07 07:25:00|||||||||19
1581060600000|2020-02-07 07:30:00|||||||||42
1581060900000|2020-02-07 07:35:00|||||||||5
1581061200000|2020-02-07 07:40:00|||||||||26
1581061500000|2020-02-07 07:45:00|||||||||5
1581061800000|2020-02-07 07:50:00|||||||||16
1581062100000|2020-02-07 07:55:00|||||||||14
1581062400000|2020-02-07 08:00:00|||||||||25
1581062700000|2020-02-07 08:05:00|||||||||17
1581063000000|2020-02-07 08:10:00|||||||||11
1581063300000|2020-02-07 08:15:00|||||||||28
1581063600000|2020-02-07 08:20:00|||||||||56
1581063900000|2020-02-07 08:25:00|889.7|888.5|889.3|888.1|889.7|888.5|889.3|888.1|17
1581064200000|2020-02-07 08:30:00|889.1|887.9|889.1|887.9|889.1|887.9|889|887.8|50
1581064500000|2020-02-07 08:35:00|889|887.8|888.8|887.6|889.1|887.9|888.8|887.6|14
1581064800000|2020-02-07 08:40:00|888.6|887.4|888.3|887.1|888.6|887.4|888.3|887.1|56
1581065100000|2020-02-07 08:45:00|888.1|886.9|887.6|886.4|888.2|887|887.6|886.4|166
1581065400000|2020-02-07 08:50:00|887.8|886.6|887.6|886.4|887.8|886.6|887.6|886.4|34
1581065700000|2020-02-07 08:55:00|887.7|886.5|887.6|886.4|887.8|886.6|887.3|886.1|45
1581066000000|2020-02-07 09:00:00|887.5|886.3|887.8|886.6|887.8|886.6|887.3|886.1|53
1581066300000|2020-02-07 09:05:00|887.6|886.4|887.6|886.4|887.6|886.4|887.6|886.4|16
1581066600000|2020-02-07 09:10:00|||||||||112
1581066900000|2020-02-07 09:15:00|887.8|886.6|887.7|886.5|888.1|886.9|887.6|886.4|52
1581067200000|2020-02-07 09:20:00|887.8|886.6|887.8|886.6|887.8|886.6|887.6|886.4|32
1581067500000|2020-02-07 09:25:00|887.6|886.4|887.6|886.4|887.8|886.6|887.6|886.4|27
1581067800000|2020-02-07 09:30:00|887.7|886.5|888.3|887.1|888.6|887.4|887.7|886.5|43
1581068100000|2020-02-07 09:35:00|888.2|887|888.1|886.9|888.3|887.1|888.1|886.9|25
1581068400000|2020-02-07 09:40:00|888.2|887|889.1|887.9|889.1|887.9|888.2|887|70
1581068700000|2020-02-07 09:45:00|889.2|888|889.3|888.1|889.5|888.3|889.1|887.9|292
1581069000000|2020-02-07 09:50:00|889.2|888|888.8|887.6|889.2|888|888.6|887.4|31
1581069300000|2020-02-07 09:55:00|889.1|887.9|889.1|887.9|889.3|888.1|888.9|887.7|23
1581069600000|2020-02-07 10:00:00|888.8|887.6|888.6|887.4|889.1|887.9|888.6|887.4|33
1581069900000|2020-02-07 10:05:00|888.8|887.6|888.8|887.6|888.8|887.6|888.6|887.4|15
1581070200000|2020-02-07 10:10:00|889.1|887.9|888.8|887.6|889.1|887.9|888.8|887.6|93
1581070500000|2020-02-07 10:15:00|888.6|887.4|888.1|886.9|888.6|887.4|887.8|886.6|39
1581070800000|2020-02-07 10:20:00|887.9|886.7|888.1|886.9|888.3|887.1|887.9|886.7|17
1581071100000|2020-02-07 10:25:00|888|886.8|887.6|886.4|888.1|886.9|887.6|886.4|17
1581071400000|2020-02-07 10:30:00|887.5|886.3|887.7|886.5|887.8|886.6|887.5|886.3|22
1581071700000|2020-02-07 10:35:00|887.6|886.4|887.8|886.6|887.8|886.6|887.5|886.3|21
1581072000000|2020-02-07 10:40:00|887.6|886.4|887.6|886.4|887.6|886.4|887.4|886.2|24
1581072300000|2020-02-07 10:45:00|887.5|886.3|887.6|886.4|887.8|886.6|887.5|886.3|22
1581072600000|2020-02-07 10:50:00|887.3|886.1|887.5|886.3|887.5|886.3|887.3|886.1|89
1581072900000|2020-02-07 10:55:00|887.6|886.4|887.3|886.1|887.6|886.4|887.3|886.1|57
1581073200000|2020-02-07 11:00:00|887.6|886.4|887.6|886.4|887.8|886.6|887.6|886.4|34
1581073500000|2020-02-07 11:05:00|887.5|886.3|887.5|886.3|887.8|886.6|887.3|886.1|34
1581073800000|2020-02-07 11:10:00|887.3|886.1|887.6|886.4|887.6|886.4|887.3|886.1|68
1581074100000|2020-02-07 11:15:00|887.7|886.5|887.8|886.6|888.1|886.9|887.7|886.5|93
1581074400000|2020-02-07 11:20:00|||||||||7
1581074700000|2020-02-07 11:25:00|887.6|886.4|887.6|886.4|887.6|886.4|887.6|886.4|19
1581075000000|2020-02-07 11:30:00|||||||||7
1581075300000|2020-02-07 11:35:00|887.8|886.6|887.8|886.6|887.8|886.6|887.8|886.6|9
1581075600000|2020-02-07 11:40:00|887.7|886.5|887.5|886.3|887.8|886.6|887.5|886.3|17
1581075900000|2020-02-07 11:45:00|886.8|885.6|886.6|885.4|887.1|885.9|886.6|885.4|185
1581076200000|2020-02-07 11:50:00|886.7|885.5|886.8|885.6|886.8|885.6|886.7|885.5|90
1581076500000|2020-02-07 11:55:00|887|885.8|887.1|885.9|887.3|886.1|887|885.8|53
1581076800000|2020-02-07 12:00:00|887.2|886|886.6|885.4|887.2|886|886.6|885.4|32
1581077100000|2020-02-07 12:05:00|886.7|885.5|886.6|885.4|886.8|885.6|886.6|885.4|55
1581077400000|2020-02-07 12:10:00|886.7|885.5|886.7|885.5|886.8|885.6|886.6|885.4|71
1581077700000|2020-02-07 12:15:00|886.8|885.6|886.6|885.4|886.8|885.6|886.6|885.4|12
1581078000000|2020-02-07 12:20:00|||||||||4
1581078300000|2020-02-07 12:25:00|886.8|885.6|886.6|885.4|887.1|885.9|886.6|885.4|153
1581078600000|2020-02-07 12:30:00|886.5|885.3|886.7|885.5|886.7|885.5|886.3|885.1|71
1581078900000|2020-02-07 12:35:00|886.6|885.4|887|885.8|887|885.8|886.5|885.3|67
1581079200000|2020-02-07 12:40:00|886.8|885.6|887|885.8|887.2|886|886.8|885.6|38
1581079500000|2020-02-07 12:45:00|887.1|885.9|886.7|885.5|887.3|886.1|886.6|885.4|48
1581079800000|2020-02-07 12:50:00|886.6|885.4|886.8|885.6|887|885.8|886.3|885.1|167
1581080100000|2020-02-07 12:55:00|886.7|885.5|886.6|885.4|886.8|885.6|886.5|885.3|53
1581080400000|2020-02-07 13:00:00|886.7|885.5|887.2|886|887.2|886|886.7|885.5|93
1581080700000|2020-02-07 13:05:00|887.3|886.1|887.5|886.3|887.5|886.3|887.2|886|36
1581081000000|2020-02-07 13:10:00|887.3|886.1|887.6|886.4|887.8|886.6|887.3|886.1|129
1581081300000|2020-02-07 13:15:00|887.7|886.5|887.8|886.6|887.8|886.6|887.7|886.5|116
1581081600000|2020-02-07 13:20:00|887.6|886.4|887.6|886.4|887.7|886.5|887.6|886.4|787
1581081900000|2020-02-07 13:25:00|||||||||86
1581082200000|2020-02-07 13:30:00|887.5|886.3|887.7|886.5|887.7|886.5|887.4|886.2|224
1581082500000|2020-02-07 13:35:00|887.6|886.4|887.6|886.4|887.6|886.4|887.4|886.2|171
1581082800000|2020-02-07 13:40:00|887.7|886.5|887.8|886.6|888.4|887.2|887.4|886.2|361
1581085800000|2020-02-07 14:30:00|887.5|886.3|883.7|882.5|887.5|886.3|883.5|882.3|7555
1581086100000|2020-02-07 14:35:00|883.6|882.4|883.9|882.7|884.2|883|882.5|881.3|2895
1581086400000|2020-02-07 14:40:00|883.7|882.5|883.4|882.2|883.9|882.7|883.4|882.2|3978
1581086700000|2020-02-07 14:45:00|883.5|882.3|884.6|883.4|884.6|883.4|883.5|882.3|694
1581087000000|2020-02-07 14:50:00|884.4|883.2|884.9|883.7|885.3|884.1|884.4|883.2|651
1581087300000|2020-02-07 14:55:00|885|883.8|885|883.8|885.1|883.9|884.4|883.2|1000
1581087600000|2020-02-07 15:00:00|884.9|883.7|884.9|883.7|885.1|883.9|884.4|883.2|768
1581087900000|2020-02-07 15:05:00|885|883.8|885.4|884.2|885.5|884.3|884.8|883.6|631
1581088200000|2020-02-07 15:10:00|885.3|884.1|886.7|885.5|887.4|886.2|885.3|884.1|3909
1581088500000|2020-02-07 15:15:00|886.8|885.6|886.5|885.3|887.7|886.5|886.3|885.1|968
1581088800000|2020-02-07 15:20:00|886.7|885.5|887|885.8|887|885.8|886|884.8|717
1581089100000|2020-02-07 15:25:00|886.9|885.7|887.3|886.1|887.5|886.3|886.8|885.6|693
1581089400000|2020-02-07 15:30:00|887.2|886|888.2|887|888.7|887.5|886.5|885.3|1228
1581089700000|2020-02-07 15:35:00|888.3|887.1|887.7|886.5|888.8|887.6|887.5|886.3|644
1581090000000|2020-02-07 15:40:00|887.8|886.6|887.7|886.5|888.7|887.5|887.5|886.3|852
1581090300000|2020-02-07 15:45:00|887.8|886.6|888.8|887.6|888.9|887.7|887|885.8|1064
1581090600000|2020-02-07 15:50:00|888.9|887.7|889.4|888.2|889.4|888.2|888.4|887.2|4477
1581090900000|2020-02-07 15:55:00|889.3|888.1|887.9|886.7|889.7|888.5|887.7|886.5|1356
1581091200000|2020-02-07 16:00:00|887.8|886.6|888|886.8|888|886.8|887|885.8|840
1581091500000|2020-02-07 16:05:00|887.9|886.7|890.2|889|890.4|889.2|887.7|886.5|2626
1581091800000|2020-02-07 16:10:00|890.3|889.1|890.3|889.1|890.8|889.6|889.4|888.2|1171
1581092100000|2020-02-07 16:15:00|890.2|889|889.2|888|890.4|889.2|888.8|887.6|585
1581092400000|2020-02-07 16:20:00|889.1|887.9|889.4|888.2|889.6|888.4|888.9|887.7|1053
1581092700000|2020-02-07 16:25:00|889.6|888.4|889.1|887.9|889.9|888.7|889.1|887.9|289
1581093000000|2020-02-07 16:30:00|888.9|887.7|889.1|887.9|889.8|888.6|888.8|887.6|428
1581093300000|2020-02-07 16:35:00|888.9|887.7|888.9|887.7|889.2|888|888.6|887.4|499
1581093600000|2020-02-07 16:40:00|888.8|887.6|888.2|887|888.8|887.6|888.2|887|372
1581093900000|2020-02-07 16:45:00|888.1|886.9|887.9|886.7|888.2|887|887.6|886.4|759
1581094200000|2020-02-07 16:50:00|887.7|886.5|887.7|886.5|887.9|886.7|887.4|886.2|1105
1581094500000|2020-02-07 16:55:00|887.8|886.6|887.4|886.2|887.9|886.7|887.2|886|308
1581094800000|2020-02-07 17:00:00|887.3|886.1|887.1|885.9|887.4|886.2|886.9|885.7|477
1581095100000|2020-02-07 17:05:00|887.2|886|887.2|886|887.3|886.1|886.8|885.6|329
1581095400000|2020-02-07 17:10:00|887.3|886.1|886.7|885.5|887.4|886.2|886.4|885.2|439
1581095700000|2020-02-07 17:15:00|886.6|885.4|886.7|885.5|887.1|885.9|886.6|885.4|1141
1581096000000|2020-02-07 17:20:00|886.6|885.4|886.7|885.5|886.8|885.6|886.3|885.1|441
1581096300000|2020-02-07 17:25:00|886.6|885.4|887.1|885.9|887.1|885.9|886.4|885.2|2995
1581096600000|2020-02-07 17:30:00|887.2|886|886.3|885.1|887.3|886.1|886.3|885.1|887
1581096900000|2020-02-07 17:35:00|886.4|885.2|887.1|885.9|887.2|886|886.3|885.1|468
1581097200000|2020-02-07 17:40:00|887.2|886|886.9|885.7|887.2|886|886.8|885.6|368
1581097500000|2020-02-07 17:45:00|886.8|885.6|886.9|885.7|887.2|886|886.7|885.5|287
1581097800000|2020-02-07 17:50:00|887|885.8|887.1|885.9|887.2|886|886.6|885.4|284
1581098100000|2020-02-07 17:55:00|886.9|885.7|886.9|885.7|887.2|886|886.8|885.6|358
1581098400000|2020-02-07 18:00:00|886.8|885.6|886.8|885.6|887.2|886|886.8|885.6|350
1581098700000|2020-02-07 18:05:00|886.7|885.5|886.8|885.6|886.9|885.7|886.6|885.4|278
1581099000000|2020-02-07 18:10:00|886.7|885.5|887.3|886.1|887.3|886.1|886.7|885.5|1818
1581099300000|2020-02-07 18:15:00|887.1|885.9|886.9|885.7|887.3|886.1|886.8|885.6|405
1581099600000|2020-02-07 18:20:00|886.8|885.6|887.7|886.5|887.9|886.7|886.8|885.6|549
1581099900000|2020-02-07 18:25:00|887.8|886.6|888.3|887.1|888.4|887.2|887.6|886.4|359
1581100200000|2020-02-07 18:30:00|888.2|887|889.1|887.9|889.3|888.1|888.2|887|747
1581100500000|2020-02-07 18:35:00|889.2|888|888.8|887.6|889.4|888.2|888.7|887.5|675
1581100800000|2020-02-07 18:40:00|888.9|887.7|888.7|887.5|889.2|888|888.7|887.5|283
1581101100000|2020-02-07 18:45:00|888.8|887.6|888.3|887.1|888.8|887.6|888.2|887|485
1581101400000|2020-02-07 18:50:00|888.4|887.2|888|886.8|888.4|887.2|887.9|886.7|929
1581101700000|2020-02-07 18:55:00|887.9|886.7|887.8|886.6|888.3|887.1|887.8|886.6|388
1581102000000|2020-02-07 19:00:00|887.9|886.7|888.4|887.2|888.7|887.5|887.7|886.5|3190
1581102300000|2020-02-07 19:05:00|888.3|887.1|887.7|886.5|888.9|887.7|887.6|886.4|851
1581102600000|2020-02-07 19:10:00|887.8|886.6|888.1|886.9|888.7|887.5|887.4|886.2|4100
1581102900000|2020-02-07 19:15:00|888.2|887|888.7|887.5|888.9|887.7|887.9|886.7|1996
1581296400000|2020-02-10 01:00:00|890.3|889.1|890.6|889.4|891.9|890.7|888.9|887.7|1539
1581296700000|2020-02-10 01:05:00|890.4|889.2|890.4|889.2|890.6|889.4|889.9|888.7|179
1581297000000|2020-02-10 01:10:00|890.3|889.1|890.3|889.1|890.4|889.2|890.2|889|24
1581297300000|2020-02-10 01:15:00|890.4|889.2|890.2|889|890.4|889.2|890.2|889|172
1581297600000|2020-02-10 01:20:00|890.4|889.2|890.4|889.2|890.7|889.5|890.4|889.2|81
1581297900000|2020-02-10 01:25:00|890.5|889.3|890.2|889|890.7|889.5|890.2|889|51
1581298200000|2020-02-10 01:30:00|890.3|889.1|890.7|889.5|890.7|889.5|890.2|889|85
1581298500000|2020-02-10 01:35:00|890.9|889.7|890.7|889.5|890.9|889.7|890.7|889.5|29
1581298800000|2020-02-10 01:40:00|890.9|889.7|890.9|889.7|890.9|889.7|890.7|889.5|40
1581299100000|2020-02-10 01:45:00|890.8|889.6|890.9|889.7|890.9|889.7|890.7|889.5|16
1581299400000|2020-02-10 01:50:00|891.1|889.9|891.2|890|891.2|890|890.8|889.6|58
1581299700000|2020-02-10 01:55:00|890.9|889.7|890.7|889.5|890.9|889.7|890.7|889.5|80
1581300000000|2020-02-10 02:00:00|890.8|889.6|891.2|890|891.2|890|890.8|889.6|128
1581300300000|2020-02-10 02:05:00|891.1|889.9|891.4|890.2|891.4|890.2|890.7|889.5|381
1581300600000|2020-02-10 02:10:00|891.7|890.5|891.4|890.2|891.7|890.5|891.4|890.2|83
1581300900000|2020-02-10 02:15:00|891.5|890.3|891.6|890.4|891.7|890.5|891.5|890.3|36
1581301200000|2020-02-10 02:20:00|891.5|890.3|891.6|890.4|891.7|890.5|891.5|890.3|3090
1581301500000|2020-02-10 02:25:00|||||||||413
1581301800000|2020-02-10 02:30:00|891.5|890.3|891.8|890.6|891.8|890.6|891.3|890.1|79
1581302100000|2020-02-10 02:35:00|891.7|890.5|891.8|890.6|892.1|890.9|891.7|890.5|92
1581302400000|2020-02-10 02:40:00|891.9|890.7|891.8|890.6|892|890.8|891.8|890.6|31
1581302700000|2020-02-10 02:45:00|891.7|890.5|891.8|890.6|891.8|890.6|891.7|890.5|47
1581303000000|2020-02-10 02:50:00|891.7|890.5|891.7|890.5|891.8|890.6|891.6|890.4|232
1581303300000|2020-02-10 02:55:00|891.8|890.6|891.8|890.6|892|890.8|891.7|890.5|56
1581303600000|2020-02-10 03:00:00|891.9|890.7|891.8|890.6|892|890.8|891.6|890.4|31
1581303900000|2020-02-10 03:05:00|891.7|890.5|891.7|890.5|891.8|890.6|891.6|890.4|27
1581304200000|2020-02-10 03:10:00|891.6|890.4|891.6|890.4|891.6|890.4|891.6|890.4|8
1581304500000|2020-02-10 03:15:00|||||||||12
1581304800000|2020-02-10 03:20:00|891.7|890.5|891.6|890.4|891.8|890.6|891.6|890.4|42
1581305100000|2020-02-10 03:25:00|||||||||8
1581305400000|2020-02-10 03:30:00|891.4|890.2|891.3|890.1|891.4|890.2|891.3|890.1|48
1581305700000|2020-02-10 03:35:00|891.1|889.9|891.2|890|891.3|890.1|891.1|889.9|2
1581306000000|2020-02-10 03:40:00|891.3|890.1|891.3|890.1|891.3|890.1|891.2|890|17
1581306300000|2020-02-10 03:45:00|891.2|890|891.2|890|891.3|890.1|891.2|890|9
1581306600000|2020-02-10 03:50:00|891.1|889.9|891.1|889.9|891.2|890|891.1|889.9|17
1581306900000|2020-02-10 03:55:00|891.3|890.1|891.3|890.1|891.3|890.1|891.3|890.1|19
1581307200000|2020-02-10 04:00:00|891.1|889.9|891.1|889.9|891.1|889.9|891.1|889.9|30
1581307500000|2020-02-10 04:05:00|||||||||17
1581307800000|2020-02-10 04:10:00|891|889.8|890.8|889.6|891|889.8|890.8|889.6|13
1581308100000|2020-02-10 04:15:00|||||||||8
1581308400000|2020-02-10 04:20:00|891|889.8|891|889.8|891|889.8|890.8|889.6|11
1581308700000|2020-02-10 04:25:00|890.8|889.6|890.8|889.6|890.8|889.6|890.8|889.6|16
1581309000000|2020-02-10 04:30:00|890.7|889.5|890.3|889.1|890.7|889.5|890.2|889|83
1581309300000|2020-02-10 04:35:00|890.1|888.9|890.3|889.1|890.3|889.1|890.1|888.9|147
1581309600000|2020-02-10 04:40:00|890.1|888.9|890.3|889.1|890.3|889.1|890.1|888.9|7
1581309900000|2020-02-10 04:45:00|890.1|888.9|890.3|889.1|890.3|889.1|890.1|888.9|114
1581310200000|2020-02-10 04:50:00|||||||||7
1581310500000|2020-02-10 04:55:00|||||||||3
1581310800000|2020-02-10 05:00:00|||||||||2
1581311100000|2020-02-10 05:05:00|||||||||4
1581311400000|2020-02-10 05:10:00|||||||||7
1581311700000|2020-02-10 05:15:00|||||||||3
1581312000000|2020-02-10 05:20:00|||||||||5
1581312300000|2020-02-10 05:25:00|||||||||6
1581312600000|2020-02-10 05:30:00|890.1|888.9|891.1|889.9|891.1|889.9|890.1|888.9|115
1581312900000|2020-02-10 05:35:00|891.3|890.1|891.6|890.4|891.6|890.4|891.2|890|140
1581313200000|2020-02-10 05:40:00|891.3|890.1|891.3|890.1|891.3|890.1|891.1|889.9|22
1581313500000|2020-02-10 05:45:00|891.2|890|891.3|890.1|891.3|890.1|891.1|889.9|18
1581313800000|2020-02-10 05:50:00|891.1|889.9|890.8|889.6|891.1|889.9|890.8|889.6|30
1581314100000|2020-02-10 05:55:00|891.1|889.9|891|889.8|891.1|889.9|890.8|889.6|18
1581314400000|2020-02-10 06:00:00|890.8|889.6|890.7|889.5|891.1|889.9|890.7|889.5|91
1581314700000|2020-02-10 06:05:00|890.8|889.6|891|889.8|891.4|890.2|890.5|889.3|94
1581315000000|2020-02-10 06:10:00|891.1|889.9|891.6|890.4|891.6|890.4|891.1|889.9|97
1581315300000|2020-02-10 06:15:00|891.9|890.7|891.9|890.7|891.9|890.7|891.6|890.4|152
1581315600000|2020-02-10 06:20:00|892.1|890.9|891.9|890.7|892.1|890.9|891.9|890.7|573
1581315900000|2020-02-10 06:25:00|892.1|890.9|891.9|890.7|892.1|890.9|891.9|890.7|64
1581316200000|2020-02-10 06:30:00|891.6|890.4|891.6|890.4|891.9|890.7|891.6|890.4|117
1581316500000|2020-02-10 06:35:00|||||||||34
1581316800000|2020-02-10 06:40:00|891.9|890.7|891.6|890.4|891.9|890.7|891.6|890.4|114
1581317100000|2020-02-10 06:45:00|891.9|890.7|891.6|890.4|891.9|890.7|891.6|890.4|59
1581317400000|2020-02-10 06:50:00|891.4|890.2|891.4|890.2|891.4|890.2|891.4|890.2|28
1581317700000|2020-02-10 06:55:00|891.3|890.1|891.1|889.9|891.4|890.2|891.1|889.9|11
1581318000000|2020-02-10 07:00:00|891|889.8|890.4|889.2|891.1|889.9|890.4|889.2|22
1581318300000|2020-02-10 07:05:00|890.6|889.4|890.4|889.2|890.6|889.4|890.2|889|12
1581318600000|2020-02-10 07:10:00|890.1|888.9|890.9|889.7|890.9|889.7|890.1|888.9|52
1581318900000|2020-02-10 07:15:00|890.8|889.6|890.6|889.4|890.9|889.7|890.6|889.4|13
1581319200000|2020-02-10 07:20:00|890.7|889.5|890.8|889.6|890.9|889.7|890.6|889.4|6
1581319500000|2020-02-10 07:25:00|890.9|889.7|891|889.8|891.1|889.9|890.9|889.7|21
1581319800000|2020-02-10 07:30:00|890.9|889.7|891.1|889.9|891.4|890.2|890.9|889.7|49
1581320100000|2020-02-10 07:35:00|891|889.8|891.4|890.2|891.4|890.2|890.9|889.7|35
1581320400000|2020-02-10 07:40:00|891.3|890.1|891.1|889.9|891.4|890.2|891.1|889.9|4
1581320700000|2020-02-10 07:45:00|891.2|890|891.2|890|891.4|890.2|891.2|890|3916
1581321000000|2020-02-10 07:50:00|891.1|889.9|891.1|889.9|891.5|890.3|891.1|889.9|545
1581321300000|2020-02-10 07:55:00|890.9|889.7|890.5|889.3|891.1|889.9|890.4|889.2|610
1581321600000|2020-02-10 08:00:00|890.4|889.2|890.4|889.2|890.6|889.4|890.3|889.1|44
1581321900000|2020-02-10 08:05:00|890.6|889.4|890.1|888.9|890.6|889.4|890.1|888.9|54
1581322200000|2020-02-10 08:10:00|890.3|889.1|890.4|889.2|890.4|889.2|890.1|888.9|36
1581322500000|2020-02-10 08:15:00|||||||||3
1581322800000|2020-02-10 08:20:00|890.1|888.9|890.1|888.9|890.1|888.9|890.1|888.9|89
1581323100000|2020-02-10 08:25:00|890.4|889.2|890.4|889.2|890.4|889.2|890.4|889.2|23
1581323400000|2020-02-10 08:30:00|890.6|889.4|890.5|889.3|890.6|889.4|890.4|889.2|28
1581323700000|2020-02-10 08:35:00|890.4|889.2|890.4|889.2|890.6|889.4|890.4|889.2|7
1581324000000|2020-02-10 08:40:00|890.6|889.4|890.4|889.2|890.6|889.4|890.4|889.2|3
1581324300000|2020-02-10 08:45:00|890.3|889.1|890.6|889.4|890.6|889.4|890.1|888.9|9
1581324600000|2020-02-10 08:50:00|890.4|889.2|890.5|889.3|890.6|889.4|890.4|889.2|16
1581324900000|2020-02-10 08:55:00|890.6|889.4|890.6|889.4|890.6|889.4|890.5|889.3|14
1581325200000|2020-02-10 09:00:00|890.4|889.2|889.9|888.7|890.4|889.2|889.9|888.7|141
1581325500000|2020-02-10 09:05:00|890.1|888.9|890.4|889.2|890.4|889.2|890.1|888.9|51
1581325800000|2020-02-10 09:10:00|890.1|888.9|890.1|888.9|890.1|888.9|890.1|888.9|8
1581326100000|2020-02-10 09:15:00|889.9|888.7|889.9|888.7|890.1|888.9|889.9|888.7|21
1581326400000|2020-02-10 09:20:00|890.1|888.9|889.6|888.4|890.1|888.9|889.6|888.4|77
1581326700000|2020-02-10 09:25:00|889.4|888.2|889.4|888.2|889.4|888.2|889.4|888.2|32
1581327000000|2020-02-10 09:30:00|889.6|888.4|889.4|888.2|889.6|888.4|889.4|888.2|59
1581327300000|2020-02-10 09:35:00|889.6|888.4|889.6|888.4|889.6|888.4|889.6|888.4|34
1581327600000|2020-02-10 09:40:00|889.9|888.7|889.8|888.6|889.9|888.7|889.6|888.4|26
1581327900000|2020-02-10 09:45:00|889.6|888.4|889.6|888.4|889.9|888.7|889.4|888.2|26
1581328200000|2020-02-10 09:50:00|889.5|888.3|889.5|888.3|889.6|888.4|889.4|888.2|34
1581328500000|2020-02-10 09:55:00|889.4|888.2|889.4|888.2|889.6|888.4|889.4|888.2|160
1581328800000|2020-02-10 10:00:00|889.6|888.4|889.4|888.2|889.6|888.4|889.4|888.2|43
1581329100000|2020-02-10 10:05:00|889.3|888.1|889.4|888.2|889.4|888.2|889.1|887.9|15
1581329400000|2020-02-10 10:10:00|889.3|888.1|889.1|887.9|889.3|888.1|888.9|887.7|49
1581329700000|2020-02-10 10:15:00|889.4|888.2|889.4|888.2|889.4|888.2|889.3|888.1|26
1581330000000|2020-02-10 10:20:00|889.3|888.1|889.4|888.2|889.4|888.2|889.3|888.1|5
1581330300000|2020-02-10 10:25:00|||||||||5
1581330600000|2020-02-10 10:30:00|889.6|888.4|889.5|888.3|889.6|888.4|889.4|888.2|36
1581330900000|2020-02-10 10:35:00|889.6|888.4|889.4|888.2|889.6|888.4|889.4|888.2|7
1581331200000|2020-02-10 10:40:00|889.3|888.1|889.6|888.4|889.6|888.4|889.3|888.1|22
1581331500000|2020-02-10 10:45:00|889.9|888.7|889.8|888.6|889.9|888.7|889.8|888.6|26
1581331800000|2020-02-10 10:50:00|889.9|888.7|890.3|889.1|890.6|889.4|889.9|888.7|41
1581332100000|2020-02-10 10:55:00|890.4|889.2|890.5|889.3|890.5|889.3|890.2|889|51
1581332400000|2020-02-10 11:00:00|890.6|889.4|890.3|889.1|890.6|889.4|890.1|888.9|88
1581332700000|2020-02-10 11:05:00|890.2|889|890.1|888.9|890.3|889.1|890.1|888.9|9
1581333000000|2020-02-10 11:10:00|890.3|889.1|890.1|888.9|890.4|889.2|890.1|888.9|29
1581333300000|2020-02-10 11:15:00|890.4|889.2|890.2|889|890.4|889.2|890.2|889|24
1581333600000|2020-02-10 11:20:00|890.1|888.9|890.1|888.9|890.2|889|890.1|888.9|12
1581333900000|2020-02-10 11:25:00|889.9|888.7|890.3|889.1|890.3|889.1|889.8|888.6|34
1581334200000|2020-02-10 11:30:00|890.2|889|890.5|889.3|890.7|889.5|890.2|889|25
1581334500000|2020-02-10 11:35:00|890.6|889.4|890.6|889.4|890.7|889.5|890.3|889.1|22
1581334800000|2020-02-10 11:40:00|890.5|889.3|890.7|889.5|890.7|889.5|890.5|889.3|40
1581335100000|2020-02-10 11:45:00|890.9|889.7|890.8|889.6|891|889.8|890.8|889.6|90
1581335400000|2020-02-10 11:50:00|890.9|889.7|890.9|889.7|891.2|890|890.9|889.7|50
1581335700000|2020-02-10 11:55:00|890.8|889.6|890.9|889.7|890.9|889.7|890.8|889.6|23
1581336000000|2020-02-10 12:00:00|891|889.8|890.4|889.2|891.2|890|890.4|889.2|67
1581336300000|2020-02-10 12:05:00|890.3|889.1|890.1|888.9|890.4|889.2|890.1|888.9|60
1581336600000|2020-02-10 12:10:00|890.2|889|889.7|888.5|890.2|889|889.7|888.5|53
1581336900000|2020-02-10 12:15:00|889.8|888.6|890.7|889.5|891|889.8|889.8|888.6|86
1581337200000|2020-02-10 12:20:00|890.8|889.6|891.1|889.9|891.2|890|890.8|889.6|33
1581337500000|2020-02-10 12:25:00|890.6|889.4|890.6|889.4|890.8|889.6|890.3|889.1|117
1581337800000|2020-02-10 12:30:00|890.5|889.3|890.4|889.2|890.7|889.5|890.3|889.1|51
1581338100000|2020-02-10 12:35:00|890.3|889.1|890.3|889.1|890.5|889.3|890.3|889.1|32
1581338400000|2020-02-10 12:40:00|890.1|888.9|889.9|888.7|890.2|889|889.7|888.5|101
1581338700000|2020-02-10 12:45:00|889.8|888.6|889.9|888.7|890|888.8|889.7|888.5|123
1581339000000|2020-02-10 12:50:00|889.8|888.6|889.8|888.6|890|888.8|889.6|888.4|235
1581339300000|2020-02-10 12:55:00|889.5|888.3|889.5|888.3|889.8|888.6|889.4|888.2|226
1581339600000|2020-02-10 13:00:00|889.3|888.1|888.9|887.7|889.3|888.1|888.7|887.5|170
1581339900000|2020-02-10 13:05:00|888.8|887.6|889.1|887.9|889.3|888.1|888.7|887.5|93
1581340200000|2020-02-10 13:10:00|889.2|888|888.9|887.7|889.2|888|888.9|887.7|33
1581340500000|2020-02-10 13:15:00|888.8|887.6|888.4|887.2|888.9|887.7|888.2|887|92
1581340800000|2020-02-10 13:20:00|888.3|887.1|888.1|886.9|888.4|887.2|887.9|886.7|170
1581341100000|2020-02-10 13:25:00|888.2|887|888.2|887|888.5|887.3|888.1|886.9|64
1581341400000|2020-02-10 13:30:00|888.4|887.2|888.3|887.1|888.6|887.4|888.1|886.9|96
1581341700000|2020-02-10 13:35:00|888.4|887.2|887.9|886.7|888.4|887.2|887.6|886.4|53
1581342000000|2020-02-10 13:40:00|887.7|886.5|887.6|886.4|888.1|886.9|887.6|886.4|158
1581345000000|2020-02-10 14:30:00|887.4|886.2|887.2|886|888.3|887.1|886.3|885.1|2604
1581345300000|2020-02-10 14:35:00|887.3|886.1|887.1|885.9|888.3|887.1|886.6|885.4|1154
1581345600000|2020-02-10 14:40:00|886.8|885.6|886.7|885.5|887.3|886.1|886.2|885|748
1581345900000|2020-02-10 14:45:00|886.6|885.4|886.3|885.1|887.2|886|886.2|885|915
1581346200000|2020-02-10 14:50:00|886.4|885.2|888.2|887|888.5|887.3|886.3|885.1|1639
1581346500000|2020-02-10 14:55:00|888.3|887.1|889.8|888.6|889.8|888.6|887.8|886.6|5288
1581346800000|2020-02-10 15:00:00|889.7|888.5|889.7|888.5|890.5|889.3|889.7|888.5|1149
1581347100000|2020-02-10 15:05:00|889.5|888.3|891.1|889.9|891.3|890.1|889.2|888|1565
1581347400000|2020-02-10 15:10:00|891.2|890|891.2|890|891.6|890.4|891|889.8|1126
1581347700000|2020-02-10 15:15:00|891.1|889.9|892|890.8|892.3|891.1|891.1|889.9|4039
1581348000000|2020-02-10 15:20:00|892.1|890.9|892.3|891.1|892.3|891.1|891.6|890.4|716
1581348300000|2020-02-10 15:25:00|892.1|890.9|892.8|891.6|893|891.8|892.1|890.9|1232
1581348600000|2020-02-10 15:30:00|892.7|891.5|893.6|892.4|893.6|892.4|892.6|891.4|1006
1581348900000|2020-02-10 15:35:00|893.7|892.5|894.8|893.6|895.1|893.9|893.6|892.4|2069
1581349200000|2020-02-10 15:40:00|894.7|893.5|894.1|892.9|894.7|893.5|894|892.8|919
1581349500000|2020-02-10 15:45:00|894|892.8|895.8|894.6|895.8|894.6|894|892.8|1005
1581349800000|2020-02-10 15:50:00|896.1|894.9|895.4|894.2|896.3|895.1|895.2|894|1619
1581350100000|2020-02-10 15:55:00|895.5|894.3|895.5|894.3|896.1|894.9|895.3|894.1|701
1581350400000|2020-02-10 16:00:00|895.4|894.2|894.7|893.5|895.9|894.7|894.5|893.3|740
1581350700000|2020-02-10 16:05:00|894.8|893.6|894.3|893.1|895|893.8|894.1|892.9|725
1581351000000|2020-02-10 16:10:00|894.2|893|894.4|893.2|894.5|893.3|894|892.8|1486
1581351300000|2020-02-10 16:15:00|894.6|893.4|894.1|892.9|894.8|893.6|894.1|892.9|484
1581351600000|2020-02-10 16:20:00|894|892.8|894.3|893.1|894.3|893.1|893.7|892.5|371
1581351900000|2020-02-10 16:25:00|894.5|893.3|893.8|892.6|894.6|893.4|893.8|892.6|588
1581352200000|2020-02-10 16:30:00|893.9|892.7|893.6|892.4|894|892.8|893.3|892.1|860
1581352500000|2020-02-10 16:35:00|893.5|892.3|893.1|891.9|893.7|892.5|893.1|891.9|529
1581352800000|2020-02-10 16:40:00|893|891.8|893|891.8|893|891.8|892.6|891.4|698
1581353100000|2020-02-10 16:45:00|892.8|891.6|892.8|891.6|893.1|891.9|892.6|891.4|544
1581353400000|2020-02-10 16:50:00|893|891.8|893.1|891.9|893.3|892.1|892.7|891.5|435
1581353700000|2020-02-10 16:55:00|893|891.8|893.1|891.9|893.5|892.3|892.8|891.6|685
1581354000000|2020-02-10 17:00:00|893|891.8|892.6|891.4|893|891.8|892.4|891.2|454
1581354300000|2020-02-10 17:05:00|892.7|891.5|892.6|891.4|892.9|891.7|892.4|891.2|1441
1581354600000|2020-02-10 17:10:00|892.9|891.7|892.4|891.2|892.9|891.7|892.4|891.2|341
1581354900000|2020-02-10 17:15:00|892.2|891|892.1|890.9|892.4|891.2|892.1|890.9|279
1581355200000|2020-02-10 17:20:00|892|890.8|892.1|890.9|892.2|891|891.6|890.4|513
1581355500000|2020-02-10 17:25:00|892.2|891|891.9|890.7|892.2|891|891.9|890.7|257
1581355800000|2020-02-10 17:30:00|892|890.8|891.4|890.2|892|890.8|891.2|890|573
1581356100000|2020-02-10 17:35:00|891.5|890.3|891.4|890.2|891.5|890.3|891.2|890|300
1581356400000|2020-02-10 17:40:00|891.5|890.3|891.4|890.2|891.7|890.5|891.4|890.2|311
1581356700000|2020-02-10 17:45:00|891.5|890.3|891.5|890.3|891.6|890.4|891.2|890|444
1581357000000|2020-02-10 17:50:00|891.6|890.4|891.1|889.9|891.7|890.5|891|889.8|456
1581357300000|2020-02-10 17:55:00|891|889.8|890.9|889.7|891.1|889.9|890.9|889.7|324
1581357600000|2020-02-10 18:00:00|891|889.8|890.4|889.2|891|889.8|890.2|889|380
1581357900000|2020-02-10 18:05:00|890.3|889.1|890.4|889.2|890.5|889.3|890.2|889|307
1581358200000|2020-02-10 18:10:00|890.2|889|891|889.8|891|889.8|890.2|889|879
1581358500000|2020-02-10 18:15:00|890.9|889.7|890.9|889.7|891.4|890.2|890.7|889.5|673
1581358800000|2020-02-10 18:20:00|890.7|889.5|890.6|889.4|891.1|889.9|890.5|889.3|423
1581359100000|2020-02-10 18:25:00|890.7|889.5|890.7|889.5|890.9|889.7|890.2|889|868
1581359400000|2020-02-10 18:30:00|890.9|889.7|892.1|890.9|892.1|890.9|890.7|889.5|934
1581359700000|2020-02-10 18:35:00|891.9|890.7|892.1|890.9|892.2|891|891.7|890.5|457
1581360000000|2020-02-10 18:40:00|892.2|891|892|890.8|892.2|891|891.5|890.3|444
1581360300000|2020-02-10 18:45:00|891.9|890.7|891.7|890.5|892|890.8|891.6|890.4|306
1581360600000|2020-02-10 18:50:00|891.6|890.4|891.2|890|891.6|890.4|891.1|889.9|432
1581360900000|2020-02-10 18:55:00|891.1|889.9|890.7|889.5|891.4|890.2|890.2|889|1712
1581361200000|2020-02-10 19:00:00|890.6|889.4|890.7|889.5|890.9|889.7|890.2|889|1043
1581361500000|2020-02-10 19:05:00|890.9|889.7|891.4|890.2|891.5|890.3|890.4|889.2|1278
1581361800000|2020-02-10 19:10:00|891.5|890.3|890.7|889.5|891.7|890.5|890.1|888.9|8141
1581362100000|2020-02-10 19:15:00|890.6|889.4|891.5|890.3|892|890.8|890.6|889.4|3910
1581382800000|2020-02-11 01:00:00|892.3|891.1|893.2|892|893.5|892.3|892.3|891.1|1142
1581383100000|2020-02-11 01:05:00|893.3|892.1|893.2|892|893.5|892.3|893.2|892|57
1581383400000|2020-02-11 01:10:00|893.3|892.1|893.7|892.5|893.7|892.5|893.2|892|100
1581383700000|2020-02-11 01:15:00|893.8|892.6|894|892.8|894.3|893.1|893.7|892.5|489
1581384000000|2020-02-11 01:20:00|894.1|892.9|894|892.8|894.1|892.9|893.9|892.7|27
1581384300000|2020-02-11 01:25:00|893.9|892.7|893.9|892.7|894|892.8|893.9|892.7|153
1581384600000|2020-02-11 01:30:00|894.2|893|893.9|892.7|894.2|893|893.9|892.7|98
1581384900000|2020-02-11 01:35:00|894|892.8|893.9|892.7|894|892.8|893.9|892.7|52
1581385200000|2020-02-11 01:40:00|894|892.8|893.9|892.7|894|892.8|893.9|892.7|37
1581385500000|2020-02-11 01:45:00|894|892.8|893.9|892.7|894|892.8|893.9|892.7|99
1581385800000|2020-02-11 01:50:00|894|892.8|894.2|893|894.2|893|893.9|892.7|31
1581386100000|2020-02-11 01:55:00|894.1|892.9|893.9|892.7|894.2|893|893.9|892.7|37
1581386400000|2020-02-11 02:00:00|||||||||9
1581386700000|2020-02-11 02:05:00|||||||||23
1581387000000|2020-02-11 02:10:00|894|892.8|893.9|892.7|894.1|892.9|893.9|892.7|53
1581387300000|2020-02-11 02:15:00|||||||||77
1581387600000|2020-02-11 02:20:00|894.1|892.9|893.9|892.7|894.1|892.9|893.9|892.7|49
1581387900000|2020-02-11 02:25:00|||||||||51
1581388200000|2020-02-11 02:30:00|||||||||17
1581388500000|2020-02-11 02:35:00|||||||||55
1581388800000|2020-02-11 02:40:00|894.1|892.9|893.9|892.7|894.1|892.9|893.9|892.7|58
1581389100000|2020-02-11 02:45:00|893.7|892.5|893.9|892.7|893.9|892.7|893.7|892.5|38
1581389400000|2020-02-11 02:50:00|893.7|892.5|893.6|892.4|893.8|892.6|893.4|892.2|83
1581389700000|2020-02-11 02:55:00|893.7|892.5|893.6|892.4|893.7|892.5|893.6|892.4|9
1581390000000|2020-02-11 03:00:00|893.7|892.5|893.8|892.6|893.8|892.6|893.7|892.5|21
1581390300000|2020-02-11 03:05:00|893.7|892.5|893.6|892.4|893.8|892.6|893.6|892.4|16
1581390600000|2020-02-11 03:10:00|893.7|892.5|893.8|892.6|893.8|892.6|893.7|892.5|26
1581390900000|2020-02-11 03:15:00|||||||||13
1581391200000|2020-02-11 03:20:00|893.9|892.7|893.9|892.7|894.1|892.9|893.9|892.7|13
1581391500000|2020-02-11 03:25:00|894.1|892.9|894.4|893.2|894.7|893.5|893.8|892.6|116
1581391800000|2020-02-11 03:30:00|894.3|893.1|894.9|893.7|894.9|893.7|894.2|893|125
1581392100000|2020-02-11 03:35:00|894.7|893.5|894.7|893.5|894.7|893.5|894.7|893.5|32
1581392400000|2020-02-11 03:40:00|894.5|893.3|894.4|893.2|894.6|893.4|894.3|893.1|45
1581392700000|2020-02-11 03:45:00|894|892.8|893.9|892.7|894|892.8|893.9|892.7|38
1581393000000|2020-02-11 03:50:00|894|892.8|893.9|892.7|894|892.8|893.9|892.7|21
1581393300000|2020-02-11 03:55:00|893.8|892.6|893.4|892.2|893.8|892.6|893.4|892.2|50
1581393600000|2020-02-11 04:00:00|893.5|892.3|893.5|892.3|893.5|892.3|893.5|892.3|13
1581393900000|2020-02-11 04:05:00|893.4|892.2|893.4|892.2|893.4|892.2|893.4|892.2|1
1581394200000|2020-02-11 04:10:00|||||||||5
1581394500000|2020-02-11 04:15:00|893.2|892|893.3|892.1|893.3|892.1|893.1|891.9|22
1581394800000|2020-02-11 04:20:00|893.2|892|893|891.8|893.3|892.1|893|891.8|16
1581395100000|2020-02-11 04:25:00|893.1|891.9|893.1|891.9|893.1|891.9|892.9|891.7|23
1581395400000|2020-02-11 04:30:00|||||||||1
1581395700000|2020-02-11 04:35:00|893|891.8|893|891.8|893.1|891.9|893|891.8|16
1581396000000|2020-02-11 04:40:00|893.1|891.9|893.1|891.9|893.1|891.9|893.1|891.9|0
1581396300000|2020-02-11 04:45:00|893|891.8|893.1|891.9|893.2|892|893|891.8|9
1581396600000|2020-02-11 04:50:00|893.3|892.1|893.3|892.1|893.3|892.1|893.3|892.1|47
1581396900000|2020-02-11 04:55:00|893.1|891.9|893.1|891.9|893.2|892|893.1|891.9|10
1581397200000|2020-02-11 05:00:00|||||||||13
1581397500000|2020-02-11 05:05:00|893|891.8|893|891.8|893|891.8|893|891.8|2
1581397800000|2020-02-11 05:10:00|893.1|891.9|893|891.8|893.1|891.9|893|891.8|17
1581398100000|2020-02-11 05:15:00|893.1|891.9|893.1|891.9|893.1|891.9|893|891.8|2
1581398400000|2020-02-11 05:20:00|||||||||148
1581398700000|2020-02-11 05:25:00|893|891.8|893.1|891.9|893.2|892|892.9|891.7|20
1581399000000|2020-02-11 05:30:00|893|891.8|893.8|892.6|893.8|892.6|893|891.8|84
1581399300000|2020-02-11 05:35:00|893.7|892.5|893.8|892.6|893.8|892.6|893.7|892.5|22
1581399600000|2020-02-11 05:40:00|893.7|892.5|893.6|892.4|893.7|892.5|893.5|892.3|15
1581399900000|2020-02-11 05:45:00|893.5|892.3|893.6|892.4|893.8|892.6|893.5|892.3|26
1581400200000|2020-02-11 05:50:00|893.5|892.3|893.5|892.3|893.5|892.3|893.4|892.2|26
1581400500000|2020-02-11 05:55:00|893.4|892.2|893.1|891.9|893.5|892.3|893.1|891.9|75
1581400800000|2020-02-11 06:00:00|893.2|892|893.9|892.7|894|892.8|893.2|892|32
1581401100000|2020-02-11 06:05:00|893.8|892.6|893.6|892.4|893.8|892.6|893.6|892.4|41
1581401400000|2020-02-11 06:10:00|893.7|892.5|893.6|892.4|893.8|892.6|893.6|892.4|44
1581401700000|2020-02-11 06:15:00|893.5|892.3|893.4|892.2|893.5|892.3|893.3|892.1|26
1581402000000|2020-02-11 06:20:00|893.5|892.3|893.6|892.4|893.6|892.4|893.4|892.2|31
1581402300000|2020-02-11 06:25:00|893.5|892.3|893.1|891.9|893.5|892.3|893.1|891.9|41
1581402600000|2020-02-11 06:30:00|893.3|892.1|893.7|892.5|893.8|892.6|893.3|892.1|26
1581402900000|2020-02-11 06:35:00|893.4|892.2|893.2|892|893.4|892.2|893|891.8|92
1581403200000|2020-02-11 06:40:00|893.1|891.9|893|891.8|893.2|892|893|891.8|22
1581403500000|2020-02-11 06:45:00|892.7|891.5|892.7|891.5|892.9|891.7|892.3|891.1|156
1581403800000|2020-02-11 06:50:00|892.8|891.6|892.7|891.5|892.8|891.6|892.6|891.4|16
1581404100000|2020-02-11 06:55:00|892.8|891.6|892.4|891.2|892.8|891.6|892.4|891.2|57
1581404400000|2020-02-11 07:00:00|892.3|891.1|892.7|891.5|892.7|891.5|892.3|891.1|98
1581404700000|2020-02-11 07:05:00|892.8|891.6|893.3|892.1|893.3|892.1|892.8|891.6|23
1581405000000|2020-02-11 07:10:00|893.2|892|893.3|892.1|893.5|892.3|893.1|891.9|9
1581405300000|2020-02-11 07:15:00|893.2|892|892.8|891.6|893.3|892.1|892.8|891.6|10
1581405600000|2020-02-11 07:20:00|892.9|891.7|893|891.8|893|891.8|892.8|891.6|3
1581405900000|2020-02-11 07:25:00|893.1|891.9|892.9|891.7|893.1|891.9|892.9|891.7|12
1581406200000|2020-02-11 07:30:00|893.1|891.9|892.8|891.6|893.1|891.9|892.3|891.1|46
1581406500000|2020-02-11 07:35:00|892.7|891.5|892.8|891.6|892.9|891.7|892.7|891.5|21
1581406800000|2020-02-11 07:40:00|892.9|891.7|893|891.8|893.1|891.9|892.8|891.6|11
1581407100000|2020-02-11 07:45:00|893.1|891.9|893.3|892.1|893.4|892.2|893.1|891.9|14
1581407400000|2020-02-11 07:50:00|893.2|892|893.1|891.9|893.2|892|893|891.8|34
1581407700000|2020-02-11 07:55:00|893.2|892|893.2|892|893.3|892.1|893.1|891.9|13
1581408000000|2020-02-11 08:00:00|893.1|891.9|893.2|892|893.4|892.2|893.1|891.9|29
1581408300000|2020-02-11 08:05:00|893|891.8|892.6|891.4|893|891.8|892.6|891.4|15
1581408600000|2020-02-11 08:10:00|892.7|891.5|892.4|891.2|892.7|891.5|892.4|891.2|18
1581408900000|2020-02-11 08:15:00|892.5|891.3|892.7|891.5|892.9|891.7|892.4|891.2|18
1581409200000|2020-02-11 08:20:00|892.5|891.3|892.7|891.5|892.7|891.5|892.4|891.2|38
1581409500000|2020-02-11 08:25:00|||||||||33
1581409800000|2020-02-11 08:30:00|||||||||11
1581410100000|2020-02-11 08:35:00|892.5|891.3|892.4|891.2|892.5|891.3|892.4|891.2|23
1581410400000|2020-02-11 08:40:00|892.5|891.3|892.6|891.4|892.6|891.4|892.4|891.2|36
1581410700000|2020-02-11 08:45:00|892.7|891.5|892.7|891.5|892.7|891.5|892.5|891.3|24
1581411000000|2020-02-11 08:50:00|892.5|891.3|892.4|891.2|892.5|891.3|892.4|891.2|31
1581411300000|2020-02-11 08:55:00|892.5|891.3|892.5|891.3|892.5|891.3|892.5|891.3|9
1581411600000|2020-02-11 09:00:00|892.4|891.2|892.4|891.2|892.5|891.3|892.4|891.2|14
1581411900000|2020-02-11 09:05:00|892.5|891.3|892.4|891.2|892.5|891.3|892.4|891.2|2
1581412200000|2020-02-11 09:10:00|892.5|891.3|892.5|891.3|892.5|891.3|892.4|891.2|5
1581412500000|2020-02-11 09:15:00|892.7|891.5|892.5|891.3|892.7|891.5|892.4|891.2|9
1581412800000|2020-02-11 09:20:00|892.7|891.5|892.5|891.3|892.7|891.5|892.5|891.3|14
1581413100000|2020-02-11 09:25:00|892.4|891.2|892|890.8|892.4|891.2|892|890.8|187
1581413400000|2020-02-11 09:30:00|892.2|891|892.2|891|892.2|891|892|890.8|27
1581413700000|2020-02-11 09:35:00|892.4|891.2|892.2|891|892.7|891.5|892.2|891|263
1581414000000|2020-02-11 09:40:00|892|890.8|891.2|890|892.1|890.9|891|889.8|109
1581414300000|2020-02-11 09:45:00|891.4|890.2|892.2|891|892.2|891|891.4|890.2|54
1581414600000|2020-02-11 09:50:00|892.1|890.9|891.7|890.5|892.3|891.1|891.7|890.5|37
1581414900000|2020-02-11 09:55:00|891.9|890.7|891.7|890.5|891.9|890.7|891.7|890.5|21
1581415200000|2020-02-11 10:00:00|891.6|890.4|891.4|890.2|891.7|890.5|891.4|890.2|26
1581415500000|2020-02-11 10:05:00|891.5|890.3|891.4|890.2|891.7|890.5|891.4|890.2|29
1581415800000|2020-02-11 10:10:00|891.5|890.3|891.2|890|891.5|890.3|891.2|890|20
1581416100000|2020-02-11 10:15:00|891.4|890.2|891.7|890.5|891.7|890.5|891.2|890|72
1581416400000|2020-02-11 10:20:00|891.6|890.4|891.5|890.3|891.6|890.4|891.5|890.3|11
1581416700000|2020-02-11 10:25:00|891.4|890.2|891.2|890|891.4|890.2|891.2|890|34
1581417000000|2020-02-11 10:30:00|891.5|890.3|891.5|890.3|891.5|890.3|891.4|890.2|9
1581417300000|2020-02-11 10:35:00|891.4|890.2|891.5|890.3|891.5|890.3|891.4|890.2|7
1581417600000|2020-02-11 10:40:00|891.4|890.2|891.4|890.2|891.4|890.2|891.4|890.2|5
1581417900000|2020-02-11 10:45:00|891.5|890.3|891.4|890.2|891.5|890.3|891.4|890.2|6
1581418200000|2020-02-11 10:50:00|891.2|890|891.4|890.2|891.4|890.2|891.1|889.9|16
1581418500000|2020-02-11 10:55:00|891.2|890|891.4|890.2|891.4|890.2|891.1|889.9|20
1581418800000|2020-02-11 11:00:00|891.3|890.1|891.4|890.2|891.4|890.2|891.1|889.9|13
1581419100000|2020-02-11 11:05:00|891.1|889.9|891.2|890|891.4|890.2|891.1|889.9|25
1581419400000|2020-02-11 11:10:00|891|889.8|891.2|890|891.2|890|891|889.8|59
1581419700000|2020-02-11 11:15:00|891.3|890.1|891.7|890.5|891.8|890.6|891.3|890.1|25
1581420000000|2020-02-11 11:20:00|891.6|890.4|891.8|890.6|891.9|890.7|891.6|890.4|57
1581420300000|2020-02-11 11:25:00|891.7|890.5|892|890.8|892|890.8|891.7|890.5|28
1581420600000|2020-02-11 11:30:00|892.1|890.9|892.7|891.5|893|891.8|892.1|890.9|98
1581420900000|2020-02-11 11:35:00|892.5|891.3|892.7|891.5|892.8|891.6|892.5|891.3|17
1581421200000|2020-02-11 11:40:00|892.8|891.6|892.4|891.2|892.8|891.6|892.4|891.2|14
1581421500000|2020-02-11 11:45:00|892.5|891.3|892.5|891.3|892.6|891.4|892.5|891.3|18
1581421800000|2020-02-11 11:50:00|892.4|891.2|892.4|891.2|892.4|891.2|892.3|891.1|12
1581422100000|2020-02-11 11:55:00|892.3|891.1|892.3|891.1|892.3|891.1|892.3|891.1|9
1581422400000|2020-02-11 12:00:00|892.5|891.3|892.2|891|892.5|891.3|892.2|891|22
1581422700000|2020-02-11 12:05:00|892.1|890.9|891.6|890.4|892.1|890.9|891.6|890.4|63
1581423000000|2020-02-11 12:10:00|891.5|890.3|891.5|890.3|891.5|890.3|891.3|890.1|12
1581423300000|2020-02-11 12:15:00|891.3|890.1|891|889.8|891.4|890.2|891|889.8|33
1581423600000|2020-02-11 12:20:00|891.2|890|890.7|889.5|891.2|890|890.6|889.4|364
1581423900000|2020-02-11 12:25:00|890.8|889.6|890.7|889.5|890.8|889.6|890.5|889.3|75
1581424200000|2020-02-11 12:30:00|890.8|889.6|891.4|890.2|891.5|890.3|890.8|889.6|42
1581424500000|2020-02-11 12:35:00|891.5|890.3|891.6|890.4|891.7|890.5|891.4|890.2|37
1581424800000|2020-02-11 12:40:00|891.4|890.2|891.5|890.3|891.6|890.4|891.3|890.1|54
1581425100000|2020-02-11 12:45:00|891.6|890.4|891.6|890.4|891.6|890.4|891.4|890.2|21
1581425400000|2020-02-11 12:50:00|891.9|890.7|892.1|890.9|892.3|891.1|891.9|890.7|52
1581425700000|2020-02-11 12:55:00|892|890.8|891|889.8|892|890.8|890.9|889.7|179
1581426000000|2020-02-11 13:00:00|891.1|889.9|891.1|889.9|891.1|889.9|890.9|889.7|2202
1581426300000|2020-02-11 13:05:00|891|889.8|891.1|889.9|891.4|890.2|891|889.8|31
1581426600000|2020-02-11 13:10:00|891|889.8|890.9|889.7|891.1|889.9|890.6|889.4|79
1581426900000|2020-02-11 13:15:00|891.2|890|891.4|890.2|891.5|890.3|891.2|890|45
1581427200000|2020-02-11 13:20:00|891.5|890.3|891.4|890.2|891.6|890.4|891.4|890.2|46
1581427500000|2020-02-11 13:25:00|891.2|890|891.2|890|891.2|890|890.9|889.7|66
1581427800000|2020-02-11 13:30:00|891.3|890.1|891.5|890.3|891.7|890.5|891.3|890.1|86
1581428100000|2020-02-11 13:35:00|891.6|890.4|891.2|890|891.7|890.5|891|889.8|69
1581428400000|2020-02-11 13:40:00|891.4|890.2|890.9|889.7|891.7|890.5|890.8|889.6|149
1581431400000|2020-02-11 14:30:00|890.8|889.6|889.3|888.1|892.7|891.5|889|887.8|2635
1581431700000|2020-02-11 14:35:00|889.2|888|890.3|889.1|890.3|889.1|888|886.8|2299
1581432000000|2020-02-11 14:40:00|890.2|889|891.2|890|891.6|890.4|890.2|889|2850
1581432300000|2020-02-11 14:45:00|891|889.8|890.7|889.5|891|889.8|890.1|888.9|666
1581432600000|2020-02-11 14:50:00|890.8|889.6|889.9|888.7|890.8|889.6|889.9|888.7|1338
1581432900000|2020-02-11 14:55:00|890|888.8|889.7|888.5|890.2|889|889.4|888.2|613
1581433200000|2020-02-11 15:00:00|889.8|888.6|890.8|889.6|890.9|889.7|889.8|888.6|500
1581433500000|2020-02-11 15:05:00|890.9|889.7|891.4|890.2|891.6|890.4|890.5|889.3|2076
1581433800000|2020-02-11 15:10:00|891.5|890.3|891.4|890.2|892.3|891.1|891.4|890.2|621
1581434100000|2020-02-11 15:15:00|891.5|890.3|892|890.8|892|890.8|891.2|890|664
1581434400000|2020-02-11 15:20:00|891.9|890.7|892|890.8|892.3|891.1|891.8|890.6|468
1581434700000|2020-02-11 15:25:00|892.1|890.9|891.8|890.6|892.4|891.2|891.4|890.2|780
1581435000000|2020-02-11 15:30:00|891.7|890.5|891|889.8|892|890.8|890.8|889.6|1822
1581435300000|2020-02-11 15:35:00|890.9|889.7|890.4|889.2|891.1|889.9|890.1|888.9|674
1581435600000|2020-02-11 15:40:00|890.3|889.1|890.3|889.1|890.8|889.6|889.8|888.6|435
1581435900000|2020-02-11 15:45:00|890.4|889.2|890.3|889.1|890.9|889.7|890.1|888.9|423
1581436200000|2020-02-11 15:50:00|890.2|889|890.1|888.9|890.3|889.1|889.8|888.6|1155
1581436500000|2020-02-11 15:55:00|889.9|888.7|890.4|889.2|890.6|889.4|889.8|888.6|588
1581436800000|2020-02-11 16:00:00|890.3|889.1|890.6|889.4|890.8|889.6|890.1|888.9|277
1581437100000|2020-02-11 16:05:00|890.7|889.5|890.6|889.4|891|889.8|890.3|889.1|365
1581437400000|2020-02-11 16:10:00|890.7|889.5|890.6|889.4|890.9|889.7|890.6|889.4|399
1581437700000|2020-02-11 16:15:00|890.7|889.5|890.3|889.1|890.9|889.7|890.3|889.1|645
1581438000000|2020-02-11 16:20:00|890.2|889|889.1|887.9|890.2|889|888.9|887.7|648
1581438300000|2020-02-11 16:25:00|889.2|888|889.6|888.4|889.8|888.6|888.9|887.7|801
1581438600000|2020-02-11 16:30:00|889.7|888.5|890.1|888.9|890.2|889|889.6|888.4|920
1581438900000|2020-02-11 16:35:00|890.2|889|889.6|888.4|890.3|889.1|889.4|888.2|494
1581439200000|2020-02-11 16:40:00|889.4|888.2|888.8|887.6|889.9|888.7|888.8|887.6|2764
1581439500000|2020-02-11 16:45:00|888.9|887.7|888.9|887.7|889.4|888.2|888.8|887.6|407
1581439800000|2020-02-11 16:50:00|888.8|887.6|889.4|888.2|889.6|888.4|888.8|887.6|550
1581440100000|2020-02-11 16:55:00|889.3|888.1|889.3|888.1|889.4|888.2|888.4|887.2|1112
1581440400000|2020-02-11 17:00:00|889.6|888.4|892.1|890.9|895.4|894.2|889.6|888.4|5654
1581440700000|2020-02-11 17:05:00|891.9|890.7|890.9|889.7|893.2|892|890.9|889.7|953
1581441000000|2020-02-11 17:10:00|891.1|889.9|889.9|888.7|891.1|889.9|889.6|888.4|925
1581441300000|2020-02-11 17:15:00|889.8|888.6|886.9|885.7|889.9|888.7|886.3|885.1|1918
1581441600000|2020-02-11 17:20:00|886.8|885.6|888.2|887|888.2|887|884.9|883.7|2482
1581441900000|2020-02-11 17:25:00|888.1|886.9|890.1|888.9|891.1|889.9|888.1|886.9|1323
1581442200000|2020-02-11 17:30:00|890.2|889|890.1|888.9|890.8|889.6|889.1|887.9|828
1581442500000|2020-02-11 17:35:00|889.9|888.7|889.3|888.1|890.3|889.1|889.3|888.1|557
1581442800000|2020-02-11 17:40:00|889.2|888|889.1|887.9|889.2|888|888.3|887.1|559
1581443100000|2020-02-11 17:45:00|888.9|887.7|890.9|889.7|890.9|889.7|888.9|887.7|781
1581443400000|2020-02-11 17:50:00|891.1|889.9|891.1|889.9|891.4|890.2|890.6|889.4|574
1581443700000|2020-02-11 17:55:00|890.9|889.7|890.3|889.1|891.3|890.1|890.1|888.9|880
1581444000000|2020-02-11 18:00:00|890.2|889|891.1|889.9|891.8|890.6|889.8|888.6|607
1581444300000|2020-02-11 18:05:00|891.3|890.1|889.3|888.1|891.6|890.4|889.1|887.9|675
1581444600000|2020-02-11 18:10:00|889.1|887.9|888.6|887.4|889.4|888.2|888.4|887.2|694
1581444900000|2020-02-11 18:15:00|888.7|887.5|888.6|887.4|888.9|887.7|888.3|887.1|450
1581445200000|2020-02-11 18:20:00|888.7|887.5|888.8|887.6|888.9|887.7|888.3|887.1|665
1581445500000|2020-02-11 18:25:00|888.7|887.5|888.2|887|889.1|887.9|887.7|886.5|1107
1581445800000|2020-02-11 18:30:00|888.1|886.9|889.8|888.6|890|888.8|888.1|886.9|1528
1581446100000|2020-02-11 18:35:00|890|888.8|889.5|888.3|890.1|888.9|889.3|888.1|393
1581446400000|2020-02-11 18:40:00|889.3|888.1|889.9|888.7|890.1|888.9|889.2|888|415
1581446700000|2020-02-11 18:45:00|890|888.8|889.3|888.1|890|888.8|889.3|888.1|1735
1581447000000|2020-02-11 18:50:00|889.5|888.3|889|887.8|889.6|888.4|888.6|887.4|930
1581447300000|2020-02-11 18:55:00|889.1|887.9|889|887.8|889.5|888.3|888.8|887.6|554
1581447600000|2020-02-11 19:00:00|888.9|887.7|890.5|889.3|891.3|890.1|888.8|887.6|2039
1581447900000|2020-02-11 19:05:00|890.6|889.4|890.8|889.6|890.8|889.6|890.3|889.1|710
1581448200000|2020-02-11 19:10:00|890.9|889.7|891.2|890|891.6|890.4|890.6|889.4|4710
1581448500000|2020-02-11 19:15:00|891.3|890.1|891.6|890.4|892.1|890.9|891.3|890.1|2444
1581469200000|2020-02-12 01:00:00|892.3|891.1|891.3|890.1|892.4|891.2|890.6|889.4|657
1581469500000|2020-02-12 01:05:00|891.5|890.3|892.1|890.9|892.3|891.1|891.5|890.3|134
1581469800000|2020-02-12 01:10:00|892.2|891|892.6|891.4|892.8|891.6|892.1|890.9|348
1581470100000|2020-02-12 01:15:00|892.4|891.2|892.2|891|892.4|891.2|892.1|890.9|480
1581470400000|2020-02-12 01:20:00|892.1|890.9|892.3|891.1|892.3|891.1|892.1|890.9|33
1581470700000|2020-02-12 01:25:00|892.2|891|892.4|891.2|892.4|891.2|892.1|890.9|43
1581471000000|2020-02-12 01:30:00|892.5|891.3|892.4|891.2|892.6|891.4|892.4|891.2|48
1581471300000|2020-02-12 01:35:00|892.6|891.4|892.5|891.3|892.6|891.4|892.4|891.2|36
1581471600000|2020-02-12 01:40:00|892.6|891.4|893|891.8|893.1|891.9|892.4|891.2|48
1581471900000|2020-02-12 01:45:00|893.1|891.9|892.6|891.4|893.3|892.1|892.6|891.4|184
1581472200000|2020-02-12 01:50:00|892.8|891.6|892.4|891.2|892.8|891.6|892.4|891.2|66
1581472500000|2020-02-12 01:55:00|892.3|891.1|892.3|891.1|892.4|891.2|892.1|890.9|46
1581472800000|2020-02-12 02:00:00|892.2|891|892|890.8|892.2|891|891.8|890.6|56
1581473100000|2020-02-12 02:05:00|891.9|890.7|891.3|890.1|891.9|890.7|891.1|889.9|103
1581473400000|2020-02-12 02:10:00|891.4|890.2|891.6|890.4|891.9|890.7|891.4|890.2|23
1581473700000|2020-02-12 02:15:00|891.8|890.6|891.6|890.4|891.9|890.7|891.6|890.4|9
1581474000000|2020-02-12 02:20:00|||||||||1
1581474300000|2020-02-12 02:25:00|891.5|890.3|891.9|890.7|892.1|890.9|891.5|890.3|34
1581474600000|2020-02-12 02:30:00|892.1|890.9|892.1|890.9|892.1|890.9|891.9|890.7|25
1581474900000|2020-02-12 02:35:00|892.4|891.2|892.1|890.9|892.4|891.2|892.1|890.9|10
1581475200000|2020-02-12 02:40:00|892.3|891.1|892.6|891.4|892.6|891.4|892.1|890.9|67
1581475500000|2020-02-12 02:45:00|892.4|891.2|892.4|891.2|892.6|891.4|892.4|891.2|304
1581475800000|2020-02-12 02:50:00|892.6|891.4|892.6|891.4|892.6|891.4|892.3|891.1|15
1581476100000|2020-02-12 02:55:00|892.5|891.3|892.1|890.9|892.5|891.3|892|890.8|27
1581476400000|2020-02-12 03:00:00|892.2|891|892.2|891|892.3|891.1|892.1|890.9|8
1581476700000|2020-02-12 03:05:00|892.1|890.9|891.9|890.7|892.2|891|891.9|890.7|12
1581477000000|2020-02-12 03:10:00|891.8|890.6|890.9|889.7|891.8|890.6|890.9|889.7|78
1581477300000|2020-02-12 03:15:00|891|889.8|890.8|889.6|891|889.8|890.6|889.4|67
1581477600000|2020-02-12 03:20:00|890.7|889.5|890.6|889.4|890.7|889.5|890.6|889.4|47
1581477900000|2020-02-12 03:25:00|890.7|889.5|889.4|888.2|890.7|889.5|889.3|888.1|158
1581478200000|2020-02-12 03:30:00|889.5|888.3|890|888.8|890.2|889|889.4|888.2|74
1581478500000|2020-02-12 03:35:00|890.1|888.9|890.2|889|890.2|889|890.1|888.9|11
1581478800000|2020-02-12 03:40:00|890.1|888.9|889.7|888.5|890.2|889|889.7|888.5|73
1581479100000|2020-02-12 03:45:00|889.8|888.6|889.8|888.6|889.9|888.7|889.7|888.5|21
1581479400000|2020-02-12 03:50:00|889.7|888.5|889.7|888.5|889.9|888.7|889.7|888.5|27
1581479700000|2020-02-12 03:55:00|889.8|888.6|889.7|888.5|889.9|888.7|889.7|888.5|15
1581480000000|2020-02-12 04:00:00|889.8|888.6|889.9|888.7|889.9|888.7|889.7|888.5|10
1581480300000|2020-02-12 04:05:00|889.7|888.5|889.8|888.6|889.8|888.6|889.7|888.5|37
1581480600000|2020-02-12 04:10:00|889.7|888.5|889.7|888.5|889.7|888.5|889.7|888.5|9
1581480900000|2020-02-12 04:15:00|889.6|888.4|889.9|888.7|889.9|888.7|889.5|888.3|17
1581481200000|2020-02-12 04:20:00|889.8|888.6|889.8|888.6|889.9|888.7|889.7|888.5|33
1581481500000|2020-02-12 04:25:00|889.9|888.7|889.9|888.7|889.9|888.7|889.9|888.7|3
1581481800000|2020-02-12 04:30:00|889.7|888.5|889.8|888.6|889.8|888.6|889.7|888.5|11
1581482100000|2020-02-12 04:35:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|9
1581482700000|2020-02-12 04:45:00|||||||||4
1581483300000|2020-02-12 04:55:00|||||||||12
1581483600000|2020-02-12 05:00:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|8
1581483900000|2020-02-12 05:05:00|890|888.8|890.1|888.9|890.1|888.9|889.9|888.7|4
1581484200000|2020-02-12 05:10:00|889.9|888.7|889.9|888.7|889.9|888.7|889.9|888.7|4
1581484500000|2020-02-12 05:15:00|889.8|888.6|889.7|888.5|889.8|888.6|889.7|888.5|7
1581484800000|2020-02-12 05:20:00|889.8|888.6|889.7|888.5|889.8|888.6|889.7|888.5|7
1581485100000|2020-02-12 05:25:00|||||||||58
1581485400000|2020-02-12 05:30:00|889.9|888.7|889.7|888.5|889.9|888.7|889.7|888.5|140
1581485700000|2020-02-12 05:35:00|889.8|888.6|889.8|888.6|889.9|888.7|889.7|888.5|29
1581486000000|2020-02-12 05:40:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|2
1581486300000|2020-02-12 05:45:00|889.7|888.5|889.7|888.5|889.8|888.6|889.7|888.5|42
1581486600000|2020-02-12 05:50:00|889.8|888.6|889.7|888.5|889.8|888.6|889.7|888.5|17
1581486900000|2020-02-12 05:55:00|889.8|888.6|889.7|888.5|889.9|888.7|889.7|888.5|46
1581487200000|2020-02-12 06:00:00|889.4|888.2|889.7|888.5|889.9|888.7|889.4|888.2|51
1581487500000|2020-02-12 06:05:00|889.6|888.4|889.4|888.2|889.6|888.4|889.4|888.2|210
1581487800000|2020-02-12 06:10:00|889.2|888|888.9|887.7|889.2|888|888.9|887.7|153
1581488100000|2020-02-12 06:15:00|889|887.8|889.1|887.9|889.2|888|889|887.8|20
1581488400000|2020-02-12 06:20:00|889|887.8|888.9|887.7|889|887.8|888.9|887.7|10
1581488700000|2020-02-12 06:25:00|||||||||35
1581489000000|2020-02-12 06:30:00|888.6|887.4|888.7|887.5|888.7|887.5|888.4|887.2|66
1581489300000|2020-02-12 06:35:00|888.6|887.4|888.4|887.2|888.7|887.5|888.4|887.2|9
1581489600000|2020-02-12 06:40:00|||||||||20
1581489900000|2020-02-12 06:45:00|888.7|887.5|888.7|887.5|888.7|887.5|888.7|887.5|18
1581490200000|2020-02-12 06:50:00|888.5|887.3|888.6|887.4|888.7|887.5|888.4|887.2|19
1581490500000|2020-02-12 06:55:00|888.7|887.5|889.2|888|889.2|888|888.7|887.5|38
1581490800000|2020-02-12 07:00:00|889.1|887.9|889.6|888.4|889.7|888.5|889.1|887.9|74
1581491100000|2020-02-12 07:05:00|889.8|888.6|889.2|888|889.8|888.6|889.2|888|52
1581491400000|2020-02-12 07:10:00|888.9|887.7|889.2|888|889.4|888.2|888.9|887.7|25
1581491700000|2020-02-12 07:15:00|889.3|888.1|889.7|888.5|889.9|888.7|889.3|888.1|72
1581492000000|2020-02-12 07:20:00|889.8|888.6|889.8|888.6|890.2|889|889.8|888.6|40
1581492300000|2020-02-12 07:25:00|889.7|888.5|889.8|888.6|889.9|888.7|889.7|888.5|6
1581492600000|2020-02-12 07:30:00|889.9|888.7|889.9|888.7|890.2|889|889.8|888.6|25
1581492900000|2020-02-12 07:35:00|890|888.8|889.9|888.7|890.2|889|889.9|888.7|20
1581493200000|2020-02-12 07:40:00|890|888.8|890.2|889|890.2|889|889.9|888.7|13
1581493500000|2020-02-12 07:45:00|890.1|888.9|889.9|888.7|890.2|889|889.9|888.7|9
1581493800000|2020-02-12 07:50:00|890.2|889|889.9|888.7|890.2|889|889.7|888.5|67
1581494100000|2020-02-12 07:55:00|890.1|888.9|890.4|889.2|890.6|889.4|890.1|888.9|73
1581494400000|2020-02-12 08:00:00|890.3|889.1|890.6|889.4|890.6|889.4|890.2|889|35
1581494700000|2020-02-12 08:05:00|890.5|889.3|890.2|889|890.7|889.5|890.2|889|70
1581495000000|2020-02-12 08:10:00|890.1|888.9|889.9|888.7|890.1|888.9|889.9|888.7|24
1581495300000|2020-02-12 08:15:00|890|888.8|890.2|889|890.4|889.2|890|888.8|29
1581495600000|2020-02-12 08:20:00|890.4|889.2|890.2|889|890.4|889.2|890.2|889|21
1581495900000|2020-02-12 08:25:00|890.4|889.2|890.6|889.4|890.6|889.4|890.2|889|31
1581496200000|2020-02-12 08:30:00|890.7|889.5|891.1|889.9|891.3|890.1|890.7|889.5|50
1581496500000|2020-02-12 08:35:00|891|889.8|890.4|889.2|891.1|889.9|890.4|889.2|164
1581496800000|2020-02-12 08:40:00|890.5|889.3|890.2|889|890.6|889.4|890.1|888.9|39
1581497100000|2020-02-12 08:45:00|890.1|888.9|890.1|888.9|890.4|889.2|890.1|888.9|18
1581497400000|2020-02-12 08:50:00|890|888.8|890.5|889.3|890.6|889.4|889.9|888.7|39
1581497700000|2020-02-12 08:55:00|890.6|889.4|890.7|889.5|890.7|889.5|890.5|889.3|11
1581498000000|2020-02-12 09:00:00|890.6|889.4|890.1|888.9|890.9|889.7|890.1|888.9|30
1581498300000|2020-02-12 09:05:00|890.2|889|890.5|889.3|890.7|889.5|890.2|889|51
1581498600000|2020-02-12 09:10:00|890.6|889.4|890.8|889.6|891|889.8|890.6|889.4|62
1581498900000|2020-02-12 09:15:00|890.7|889.5|890.5|889.3|890.7|889.5|890.5|889.3|32
1581499200000|2020-02-12 09:20:00|890.6|889.4|890.2|889|890.6|889.4|890.2|889|20
1581499500000|2020-02-12 09:25:00|890.3|889.1|890.2|889|890.4|889.2|890.2|889|30
1581499800000|2020-02-12 09:30:00|890.3|889.1|890.4|889.2|890.6|889.4|890.3|889.1|45
1581500100000|2020-02-12 09:35:00|890.5|889.3|890.5|889.3|890.8|889.6|890.4|889.2|170
1581500400000|2020-02-12 09:40:00|890.6|889.4|890.1|888.9|890.6|889.4|889.9|888.7|29
1581500700000|2020-02-12 09:45:00|890.2|889|890.5|889.3|890.7|889.5|890.2|889|38
1581501000000|2020-02-12 09:50:00|890.3|889.1|890.1|888.9|890.3|889.1|890.1|888.9|19
1581501300000|2020-02-12 09:55:00|890.2|889|890.8|889.6|890.8|889.6|890.2|889|50
1581501600000|2020-02-12 10:00:00|890.7|889.5|890.5|889.3|890.8|889.6|890.5|889.3|263
1581501900000|2020-02-12 10:05:00|890.7|889.5|890.5|889.3|890.7|889.5|890.5|889.3|38
1581502200000|2020-02-12 10:10:00|890.6|889.4|890.6|889.4|890.6|889.4|890.5|889.3|49
1581502500000|2020-02-12 10:15:00|890.7|889.5|890.7|889.5|890.7|889.5|890.5|889.3|6
1581502800000|2020-02-12 10:20:00|891|889.8|891|889.8|891|889.8|890.9|889.7|88
1581503100000|2020-02-12 10:25:00|890.9|889.7|890.9|889.7|890.9|889.7|890.6|889.4|58
1581503400000|2020-02-12 10:30:00|890.7|889.5|890.2|889|890.7|889.5|889.9|888.7|166
1581503700000|2020-02-12 10:35:00|||||||||3
1581504000000|2020-02-12 10:40:00|890.5|889.3|890.9|889.7|891|889.8|890.5|889.3|66
1581504300000|2020-02-12 10:45:00|891|889.8|891.2|890|891.3|890.1|890.9|889.7|232
1581504600000|2020-02-12 10:50:00|891.1|889.9|891.7|890.5|891.7|890.5|891.1|889.9|99
1581504900000|2020-02-12 10:55:00|891.8|890.6|892|890.8|892.3|891.1|891.8|890.6|61
1581505200000|2020-02-12 11:00:00|892.1|890.9|892.2|891|892.5|891.3|892|890.8|98
1581505500000|2020-02-12 11:05:00|892.3|891.1|892.3|891.1|892.4|891.2|892.2|891|59
1581505800000|2020-02-12 11:10:00|892.2|891|892.2|891|892.4|891.2|892.2|891|51
1581506100000|2020-02-12 11:15:00|892.3|891.1|892.5|891.3|892.6|891.4|892.2|891|81
1581506400000|2020-02-12 11:20:00|892.2|891|892|890.8|892.5|891.3|891.9|890.7|49
1581506700000|2020-02-12 11:25:00|891.9|890.7|892.1|890.9|892.1|890.9|891.9|890.7|42
1581507000000|2020-02-12 11:30:00|892|890.8|891.9|890.7|892.2|891|891.9|890.7|25
1581507300000|2020-02-12 11:35:00|891.5|890.3|891.5|890.3|891.6|890.4|891.4|890.2|74
1581507600000|2020-02-12 11:40:00|891.4|890.2|891.4|890.2|891.5|890.3|891.4|890.2|18
1581507900000|2020-02-12 11:45:00|891.3|890.1|891|889.8|891.4|890.2|890.9|889.7|30
1581508200000|2020-02-12 11:50:00|891.2|890|891.3|890.1|891.4|890.2|891.2|890|23
1581508500000|2020-02-12 11:55:00|891.4|890.2|891.4|890.2|891.4|890.2|891.3|890.1|14
1581508800000|2020-02-12 12:00:00|891.5|890.3|891.4|890.2|891.5|890.3|891.4|890.2|29
1581509100000|2020-02-12 12:05:00|891.5|890.3|891.5|890.3|891.9|890.7|891.4|890.2|138
1581509400000|2020-02-12 12:10:00|891.6|890.4|891.6|890.4|891.9|890.7|891.6|890.4|29
1581509700000|2020-02-12 12:15:00|891.5|890.3|891.1|889.9|891.5|890.3|891.1|889.9|19
1581510000000|2020-02-12 12:20:00|890.9|889.7|890.4|889.2|890.9|889.7|890.4|889.2|16
1581510300000|2020-02-12 12:25:00|890.2|889|890.1|888.9|890.4|889.2|889.9|888.7|106
1581510600000|2020-02-12 12:30:00|890.2|889|890.3|889.1|890.3|889.1|890|888.8|2496
1581510900000|2020-02-12 12:35:00|890.4|889.2|890.9|889.7|890.9|889.7|890.4|889.2|104
1581511200000|2020-02-12 12:40:00|891.1|889.9|890.9|889.7|891.2|890|890.9|889.7|14
1581511500000|2020-02-12 12:45:00|891.1|889.9|891|889.8|891.1|889.9|890.8|889.6|40
1581511800000|2020-02-12 12:50:00|890.9|889.7|890.6|889.4|890.9|889.7|890.6|889.4|677
1581512100000|2020-02-12 12:55:00|890.5|889.3|890.7|889.5|890.8|889.6|890.4|889.2|39
1581512400000|2020-02-12 13:00:00|890.6|889.4|890.9|889.7|891|889.8|890.6|889.4|60
1581512700000|2020-02-12 13:05:00|891.1|889.9|891.4|890.2|891.5|890.3|891.1|889.9|91
1581513000000|2020-02-12 13:10:00|891.3|890.1|891.4|890.2|891.5|890.3|891.3|890.1|67
1581513300000|2020-02-12 13:15:00|891.5|890.3|891.7|890.5|891.7|890.5|891.5|890.3|99
1581513600000|2020-02-12 13:20:00|891.6|890.4|891.8|890.6|892|890.8|891.6|890.4|168
1581513900000|2020-02-12 13:25:00|891.9|890.7|892.2|891|892.2|891|891.9|890.7|291
1581514200000|2020-02-12 13:30:00|892.4|891.2|893|891.8|893|891.8|892.4|891.2|200
1581514500000|2020-02-12 13:35:00|893.1|891.9|892|890.8|893.4|892.2|891.7|890.5|1111
1581514800000|2020-02-12 13:40:00|891.9|890.7|891.6|890.4|892|890.8|891.6|890.4|447
1581517800000|2020-02-12 14:30:00|891.8|890.6|891.5|890.3|892.1|890.9|889.9|888.7|2405
1581518100000|2020-02-12 14:35:00|891.8|890.6|894.4|893.2|895|893.8|891.3|890.1|4596
1581518400000|2020-02-12 14:40:00|894.3|893.1|894.9|893.7|895.4|894.2|894.3|893.1|2118
1581518700000|2020-02-12 14:45:00|895|893.8|894.4|893.2|895.3|894.1|894.3|893.1|2930
1581519000000|2020-02-12 14:50:00|894.5|893.3|896.3|895.1|896.8|895.6|894.4|893.2|1653
1581519300000|2020-02-12 14:55:00|896.4|895.2|895.6|894.4|897.3|896.1|895.6|894.4|1450
1581519600000|2020-02-12 15:00:00|895.4|894.2|895|893.8|895.8|894.6|894.9|893.7|799
1581519900000|2020-02-12 15:05:00|894.9|893.7|896|894.8|896|894.8|894.9|893.7|1041
1581520200000|2020-02-12 15:10:00|895.9|894.7|894.9|893.7|896|894.8|894.6|893.4|3216
1581520500000|2020-02-12 15:15:00|895.1|893.9|894.9|893.7|895.6|894.4|894.9|893.7|1892
1581520800000|2020-02-12 15:20:00|895|893.8|894.4|893.2|895.1|893.9|893.8|892.6|1080
1581521100000|2020-02-12 15:25:00|894.5|893.3|894.9|893.7|894.9|893.7|894.1|892.9|2186
1581521400000|2020-02-12 15:30:00|894.8|893.6|893.9|892.7|895.3|894.1|893.9|892.7|1744
1581521700000|2020-02-12 15:35:00|894|892.8|893.8|892.6|894.4|893.2|893.6|892.4|795
1581522000000|2020-02-12 15:40:00|893.7|892.5|894.4|893.2|894.6|893.4|893.6|892.4|460
1581522300000|2020-02-12 15:45:00|894.3|893.1|894.6|893.4|894.8|893.6|894|892.8|454
1581522600000|2020-02-12 15:50:00|894.5|893.3|895.3|894.1|895.4|894.2|894.4|893.2|667
1581522900000|2020-02-12 15:55:00|895.4|894.2|895.8|894.6|895.9|894.7|895.1|893.9|1280
1581523200000|2020-02-12 16:00:00|895.9|894.7|896.3|895.1|896.4|895.2|895.6|894.4|1126
1581523500000|2020-02-12 16:05:00|896.1|894.9|896.6|895.4|896.9|895.7|896.1|894.9|754
1581523800000|2020-02-12 16:10:00|896.8|895.6|895.3|894.1|897.3|896.1|895.1|893.9|1437
1581524100000|2020-02-12 16:15:00|895.2|894|896.3|895.1|896.3|895.1|895.1|893.9|678
1581524400000|2020-02-12 16:20:00|896.2|895|896|894.8|896.5|895.3|895.5|894.3|1090
1581524700000|2020-02-12 16:25:00|895.8|894.6|894.8|893.6|895.9|894.7|894.6|893.4|962
1581525000000|2020-02-12 16:30:00|894.7|893.5|893.1|891.9|894.8|893.6|892.9|891.7|2456
1581525300000|2020-02-12 16:35:00|893.2|892|893.4|892.2|893.6|892.4|892.9|891.7|656
1581525600000|2020-02-12 16:40:00|893.1|891.9|893.7|892.5|893.9|892.7|893.1|891.9|833
1581525900000|2020-02-12 16:45:00|893.8|892.6|893.9|892.7|894.1|892.9|893.2|892|472
1581526200000|2020-02-12 16:50:00|893.8|892.6|893.6|892.4|894.1|892.9|893.6|892.4|401
1581526500000|2020-02-12 16:55:00|893.7|892.5|893.9|892.7|893.9|892.7|893.6|892.4|176
1581526800000|2020-02-12 17:00:00|894.1|892.9|894.6|893.4|894.9|893.7|894.1|892.9|708
1581527100000|2020-02-12 17:05:00|894.7|893.5|894.5|893.3|894.8|893.6|894.5|893.3|257
1581527400000|2020-02-12 17:10:00|894.4|893.2|894.3|893.1|894.6|893.4|894.3|893.1|367
1581527700000|2020-02-12 17:15:00|894.2|893|894.6|893.4|894.8|893.6|894.1|892.9|312
1581528000000|2020-02-12 17:20:00|894.5|893.3|894.5|893.3|894.8|893.6|894.3|893.1|275
1581528300000|2020-02-12 17:25:00|894.4|893.2|894.1|892.9|894.4|893.2|893.8|892.6|586
1581528600000|2020-02-12 17:30:00|894|892.8|894.5|893.3|894.8|893.6|894|892.8|337
1581528900000|2020-02-12 17:35:00|894.4|893.2|894.7|893.5|894.8|893.6|894.3|893.1|170
1581529200000|2020-02-12 17:40:00|894.6|893.4|894.5|893.3|894.8|893.6|894.3|893.1|498
1581529500000|2020-02-12 17:45:00|894.4|893.2|894.6|893.4|894.7|893.5|894.3|893.1|1913
1581529800000|2020-02-12 17:50:00|894.5|893.3|894.8|893.6|895|893.8|894.5|893.3|3018
1581530100000|2020-02-12 17:55:00|894.9|893.7|895.2|894|895.4|894.2|894.7|893.5|3262
1581530400000|2020-02-12 18:00:00|895.3|894.1|894.7|893.5|895.4|894.2|894.5|893.3|556
1581530700000|2020-02-12 18:05:00|894.6|893.4|894.9|893.7|894.9|893.7|894.2|893|569
1581531000000|2020-02-12 18:10:00|894.8|893.6|895.6|894.4|895.8|894.6|894.8|893.6|632
1581531300000|2020-02-12 18:15:00|895.7|894.5|896.3|895.1|896.8|895.6|895.7|894.5|2501
1581531600000|2020-02-12 18:20:00|896.4|895.2|895.9|894.7|896.4|895.2|895.9|894.7|2270
1581531900000|2020-02-12 18:25:00|896|894.8|895.3|894.1|896|894.8|895.3|894.1|4212
1581532200000|2020-02-12 18:30:00|895.5|894.3|894.9|893.7|895.5|894.3|894.9|893.7|328
1581532500000|2020-02-12 18:35:00|895|893.8|895.2|894|895.4|894.2|894.7|893.5|1455
1581532800000|2020-02-12 18:40:00|895.3|894.1|895.4|894.2|895.5|894.3|895.2|894|384
1581533100000|2020-02-12 18:45:00|895.3|894.1|895.5|894.3|895.7|894.5|895.2|894|455
1581533400000|2020-02-12 18:50:00|895.4|894.2|895.5|894.3|895.5|894.3|895.3|894.1|454
1581533700000|2020-02-12 18:55:00|895.6|894.4|896.3|895.1|896.3|895.1|895.5|894.3|732
1581534000000|2020-02-12 19:00:00|896.4|895.2|896.4|895.2|896.6|895.4|896.3|895.1|1362
1581534300000|2020-02-12 19:05:00|896.7|895.5|897.7|896.5|897.9|896.7|896.4|895.2|2381
1581534600000|2020-02-12 19:10:00|897.5|896.3|898.4|897.2|899|897.8|897|895.8|6347
1581534900000|2020-02-12 19:15:00|898.3|897.1|897.9|896.7|898.5|897.3|897.9|896.7|3075
1581555600000|2020-02-13 01:00:00|897.1|895.9|897.3|896.1|898.8|897.6|896.8|895.6|1621
1581555900000|2020-02-13 01:05:00|897.2|896|897.9|896.7|898.3|897.1|897.2|896|357
1581556200000|2020-02-13 01:10:00|897.8|896.6|897.9|896.7|898.4|897.2|897.6|896.4|133
1581556500000|2020-02-13 01:15:00|898.1|896.9|898.9|897.7|898.9|897.7|898|896.8|355
1581556800000|2020-02-13 01:20:00|899|897.8|899.3|898.1|899.5|898.3|899|897.8|541
1581557100000|2020-02-13 01:25:00|899.2|898|899.5|898.3|899.5|898.3|899.2|898|38
1581557400000|2020-02-13 01:30:00|899.4|898.2|899.1|897.9|899.5|898.3|899.1|897.9|297
1581557700000|2020-02-13 01:35:00|899|897.8|899|897.8|899.3|898.1|898.8|897.6|253
1581558000000|2020-02-13 01:40:00|898.8|897.6|899.1|897.9|899.2|898|898.8|897.6|264
1581558300000|2020-02-13 01:45:00|899.2|898|899.2|898|899.3|898.1|899.1|897.9|96
1581558600000|2020-02-13 01:50:00|899.1|897.9|899.1|897.9|899.2|898|899|897.8|38
1581558900000|2020-02-13 01:55:00|899|897.8|899.4|898.2|899.5|898.3|899|897.8|85
1581559200000|2020-02-13 02:00:00|899.3|898.1|899.1|897.9|899.3|898.1|899.1|897.9|57
1581559500000|2020-02-13 02:05:00|899.3|898.1|899.3|898.1|899.3|898.1|899.3|898.1|16
1581559800000|2020-02-13 02:10:00|899.4|898.2|899.5|898.3|899.5|898.3|899.4|898.2|33
1581560100000|2020-02-13 02:15:00|899.6|898.4|899.7|898.5|899.8|898.6|899.6|898.4|53
1581560400000|2020-02-13 02:20:00|899.6|898.4|899.6|898.4|899.7|898.5|899.6|898.4|15
1581560700000|2020-02-13 02:25:00|899.7|898.5|899.7|898.5|899.9|898.7|899.6|898.4|53
1581561000000|2020-02-13 02:30:00|899.8|898.6|900|898.8|900|898.8|899.8|898.6|41
1581561300000|2020-02-13 02:35:00|899.8|898.6|900|898.8|900|898.8|899.8|898.6|12
1581561600000|2020-02-13 02:40:00|900.1|898.9|900|898.8|900.2|899|900|898.8|86
1581561900000|2020-02-13 02:45:00|900.2|899|900|898.8|900.2|899|900|898.8|61
1581562200000|2020-02-13 02:50:00|899.9|898.7|899.7|898.5|899.9|898.7|899.7|898.5|56
1581562500000|2020-02-13 02:55:00|||||||||14
1581562800000|2020-02-13 03:00:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|119
1581563100000|2020-02-13 03:05:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|65
1581563400000|2020-02-13 03:10:00|899.5|898.3|899.1|897.9|899.5|898.3|899.1|897.9|328
1581563700000|2020-02-13 03:15:00|898.8|897.6|899.1|897.9|899.1|897.9|898.8|897.6|208
1581564000000|2020-02-13 03:20:00|898.8|897.6|898.8|897.6|899|897.8|898.8|897.6|27
1581564300000|2020-02-13 03:25:00|898.6|897.4|899.1|897.9|899.3|898.1|898.3|897.1|588
1581564600000|2020-02-13 03:30:00|898.8|897.6|898.8|897.6|898.8|897.6|898.8|897.6|26
1581564900000|2020-02-13 03:35:00|899|897.8|898.8|897.6|899.1|897.9|898.7|897.5|94
1581565200000|2020-02-13 03:40:00|898.7|897.5|898|896.8|898.7|897.5|897.9|896.7|26
1581565500000|2020-02-13 03:45:00|897.9|896.7|897.8|896.6|898|896.8|897.4|896.2|316
1581565800000|2020-02-13 03:50:00|||||||||8
1581566100000|2020-02-13 03:55:00|897.7|896.5|897.6|896.4|897.8|896.6|897.6|896.4|235
1581566400000|2020-02-13 04:00:00|897.7|896.5|897.7|896.5|897.7|896.5|897.6|896.4|26
1581566700000|2020-02-13 04:05:00|897.8|896.6|897.7|896.5|897.8|896.6|897.6|896.4|91
1581567000000|2020-02-13 04:10:00|897.6|896.4|897.4|896.2|897.6|896.4|897.4|896.2|192
1581567300000|2020-02-13 04:15:00|897.5|896.3|897.3|896.1|897.5|896.3|897.2|896|45
1581567600000|2020-02-13 04:20:00|897.4|896.2|896.7|895.5|897.4|896.2|896.7|895.5|87
1581567900000|2020-02-13 04:25:00|896.9|895.7|896.7|895.5|896.9|895.7|896.7|895.5|300
1581568200000|2020-02-13 04:30:00|896.9|895.7|896.9|895.7|897|895.8|896.9|895.7|8
1581568500000|2020-02-13 04:35:00|896.8|895.6|896.7|895.5|897|895.8|896.7|895.5|32
1581568800000|2020-02-13 04:40:00|896.8|895.6|896.9|895.7|896.9|895.7|896.8|895.6|40
1581569100000|2020-02-13 04:45:00|896.7|895.5|896.7|895.5|896.7|895.5|896.7|895.5|7
1581569400000|2020-02-13 04:50:00|||||||||6
1581569700000|2020-02-13 04:55:00|897|895.8|897.2|896|897.2|896|897|895.8|96
1581570000000|2020-02-13 05:00:00|897.1|895.9|897.1|895.9|897.2|896|897|895.8|64
1581570300000|2020-02-13 05:05:00|897.2|896|897|895.8|897.2|896|897|895.8|39
1581570600000|2020-02-13 05:10:00|896.9|895.7|896.9|895.7|896.9|895.7|896.9|895.7|0
1581570900000|2020-02-13 05:15:00|897|895.8|896.9|895.7|897|895.8|896.9|895.7|17
1581571200000|2020-02-13 05:20:00|897|895.8|896.9|895.7|897|895.8|896.9|895.7|45
1581571500000|2020-02-13 05:25:00|896.8|895.6|896.7|895.5|896.8|895.6|896.7|895.5|26
1581571800000|2020-02-13 05:30:00|897|895.8|897|895.8|897.2|896|896.9|895.7|149
1581572100000|2020-02-13 05:35:00|897.2|896|897|895.8|897.2|896|897|895.8|44
1581572400000|2020-02-13 05:40:00|||||||||26
1581572700000|2020-02-13 05:45:00|896.7|895.5|897|895.8|897|895.8|896.7|895.5|14
1581573000000|2020-02-13 05:50:00|896.7|895.5|896.7|895.5|896.7|895.5|896.7|895.5|34
1581573300000|2020-02-13 05:55:00|896.9|895.7|896.7|895.5|896.9|895.7|896.7|895.5|35
1581573600000|2020-02-13 06:00:00|897|895.8|897.6|896.4|897.7|896.5|897|895.8|135
1581573900000|2020-02-13 06:05:00|897.5|896.3|897.7|896.5|897.7|896.5|897.5|896.3|76
1581574200000|2020-02-13 06:10:00|897.9|896.7|897.7|896.5|898|896.8|897.6|896.4|60
1581574500000|2020-02-13 06:15:00|897.6|896.4|897.9|896.7|898|896.8|897.6|896.4|44
1581574800000|2020-02-13 06:20:00|897.8|896.6|898|896.8|898.2|897|897.7|896.5|51
1581575100000|2020-02-13 06:25:00|897.9|896.7|898.1|896.9|898.2|897|897.9|896.7|29
1581575400000|2020-02-13 06:30:00|898|896.8|898.2|897|898.2|897|897.9|896.7|92
1581575700000|2020-02-13 06:35:00|898.1|896.9|898.2|897|898.5|897.3|897.8|896.6|131
1581576000000|2020-02-13 06:40:00|898|896.8|897.5|896.3|898.1|896.9|897.5|896.3|85
1581576300000|2020-02-13 06:45:00|897.7|896.5|897.5|896.3|897.7|896.5|897.2|896|73
1581576600000|2020-02-13 06:50:00|897.7|896.5|897.8|896.6|897.9|896.7|897.6|896.4|56
1581576900000|2020-02-13 06:55:00|897.7|896.5|898.1|896.9|898.2|897|897.7|896.5|51
1581577200000|2020-02-13 07:00:00|898|896.8|897.7|896.5|898.1|896.9|897.7|896.5|49
1581577500000|2020-02-13 07:05:00|897.9|896.7|898.3|897.1|898.4|897.2|897.8|896.6|41
1581577800000|2020-02-13 07:10:00|898.4|897.2|898.5|897.3|898.5|897.3|898.3|897.1|56
1581578100000|2020-02-13 07:15:00|898.4|897.2|898.4|897.2|898.5|897.3|898.4|897.2|59
1581578400000|2020-02-13 07:20:00|898.3|897.1|898.3|897.1|898.5|897.3|898.3|897.1|16
1581578700000|2020-02-13 07:25:00|898.4|897.2|898.5|897.3|898.5|897.3|898.4|897.2|14
1581579000000|2020-02-13 07:30:00|898.4|897.2|898.5|897.3|898.5|897.3|898.3|897.1|21
1581579300000|2020-02-13 07:35:00|898.4|897.2|898.3|897.1|898.5|897.3|898.3|897.1|29
1581579600000|2020-02-13 07:40:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|21
1581579900000|2020-02-13 07:45:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|44
1581580200000|2020-02-13 07:50:00|898.5|897.3|898.3|897.1|898.5|897.3|898.3|897.1|24
1581580500000|2020-02-13 07:55:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|6
1581580800000|2020-02-13 08:00:00|898.4|897.2|898.6|897.4|898.8|897.6|898.3|897.1|59
1581581100000|2020-02-13 08:05:00|898.7|897.5|898.4|897.2|898.8|897.6|898.4|897.2|303
1581581400000|2020-02-13 08:10:00|898.1|896.9|897.9|896.7|898.2|897|897.7|896.5|18
1581581700000|2020-02-13 08:15:00|||||||||10
1581582000000|2020-02-13 08:20:00|897.6|896.4|897.6|896.4|897.6|896.4|897.6|896.4|14
1581582300000|2020-02-13 08:25:00|897.5|896.3|897.9|896.7|897.9|896.7|897.5|896.3|42
1581582600000|2020-02-13 08:30:00|897.6|896.4|897.9|896.7|898|896.8|897.6|896.4|21
1581582900000|2020-02-13 08:35:00|898|896.8|898.1|896.9|898.1|896.9|897.9|896.7|26
1581583200000|2020-02-13 08:40:00|898.4|897.2|898.4|897.2|898.5|897.3|898.4|897.2|18
1581583500000|2020-02-13 08:45:00|898.5|897.3|898.6|897.4|898.6|897.4|898.4|897.2|33
1581583800000|2020-02-13 08:50:00|898.8|897.6|898.6|897.4|898.9|897.7|898.6|897.4|27
1581584100000|2020-02-13 08:55:00|898.4|897.2|898.4|897.2|898.6|897.4|898.4|897.2|23
1581584400000|2020-02-13 09:00:00|898.5|897.3|898.4|897.2|898.5|897.3|898.4|897.2|8
1581584700000|2020-02-13 09:05:00|898.6|897.4|898.4|897.2|898.6|897.4|898.4|897.2|22
1581585000000|2020-02-13 09:10:00|898.6|897.4|898.4|897.2|898.6|897.4|898.4|897.2|23
1581585300000|2020-02-13 09:15:00|898.6|897.4|898.6|897.4|898.6|897.4|898.4|897.2|29
1581585600000|2020-02-13 09:20:00|898.9|897.7|898.6|897.4|898.9|897.7|898.6|897.4|74
1581585900000|2020-02-13 09:25:00|898.4|897.2|898.2|897|898.4|897.2|898.1|896.9|118
1581586200000|2020-02-13 09:30:00|898.3|897.1|897.4|896.2|898.3|897.1|896.9|895.7|187
1581586500000|2020-02-13 09:35:00|897.5|896.3|897.7|896.5|897.7|896.5|897.5|896.3|20
1581586800000|2020-02-13 09:40:00|897.6|896.4|897.6|896.4|897.8|896.6|897.5|896.3|19
1581587100000|2020-02-13 09:45:00|897.7|896.5|897.1|895.9|897.8|896.6|897.1|895.9|98
1581587400000|2020-02-13 09:50:00|897.2|896|896.8|895.6|897.2|896|896.6|895.4|73
1581587700000|2020-02-13 09:55:00|896.6|895.4|897.1|895.9|897.1|895.9|896.6|895.4|179
1581588000000|2020-02-13 10:00:00|896.9|895.7|897.1|895.9|897.4|896.2|896.9|895.7|4292
1581588300000|2020-02-13 10:05:00|897|895.8|896.7|895.5|897|895.8|896.7|895.5|23
1581588600000|2020-02-13 10:10:00|896.6|895.4|896.3|895.1|896.7|895.5|896.1|894.9|77
1581588900000|2020-02-13 10:15:00|896.4|895.2|896|894.8|896.4|895.2|895.9|894.7|182
1581589200000|2020-02-13 10:20:00|896.1|894.9|896.1|894.9|896.2|895|895.9|894.7|43
1581589500000|2020-02-13 10:25:00|895.9|894.7|895.9|894.7|895.9|894.7|895.9|894.7|6
1581589800000|2020-02-13 10:30:00|895.8|894.6|895.3|894.1|895.8|894.6|895.1|893.9|226
1581590100000|2020-02-13 10:35:00|895.2|894|895.5|894.3|895.5|894.3|895.1|893.9|65
1581590400000|2020-02-13 10:40:00|895.4|894.2|895.1|893.9|895.4|894.2|895.1|893.9|68
1581590700000|2020-02-13 10:45:00|895|893.8|894.9|893.7|895.1|893.9|894.9|893.7|44
1581591000000|2020-02-13 10:50:00|894.6|893.4|895.7|894.5|895.7|894.5|894.5|893.3|231
1581591300000|2020-02-13 10:55:00|895.8|894.6|895.7|894.5|895.9|894.7|895.5|894.3|61
1581591600000|2020-02-13 11:00:00|||||||||15
1581591900000|2020-02-13 11:05:00|895.8|894.6|895.9|894.7|896|894.8|895.8|894.6|38
1581592200000|2020-02-13 11:10:00|895.8|894.6|895.8|894.6|896.1|894.9|895.7|894.5|115
1581592500000|2020-02-13 11:15:00|895.9|894.7|895.5|894.3|895.9|894.7|895.5|894.3|51
1581592800000|2020-02-13 11:20:00|895.3|894.1|895|893.8|895.5|894.3|895|893.8|143
1581593100000|2020-02-13 11:25:00|895.2|894|895.5|894.3|895.5|894.3|895.2|894|50
1581593400000|2020-02-13 11:30:00|895.3|894.1|895.7|894.5|895.7|894.5|895.2|894|119
1581593700000|2020-02-13 11:35:00|895.5|894.3|895.7|894.5|895.7|894.5|895.4|894.2|188
1581594000000|2020-02-13 11:40:00|895.4|894.2|895.8|894.6|895.8|894.6|895.4|894.2|51
1581594300000|2020-02-13 11:45:00|895.9|894.7|896.1|894.9|896.2|895|895.9|894.7|38
1581594600000|2020-02-13 11:50:00|896|894.8|895.7|894.5|896.2|895|895.7|894.5|141
1581594900000|2020-02-13 11:55:00|895.6|894.4|895.7|894.5|895.7|894.5|895.6|894.4|4
1581595200000|2020-02-13 12:00:00|895.8|894.6|895.7|894.5|895.8|894.6|895.4|894.2|122
1581595500000|2020-02-13 12:05:00|895.4|894.2|895.7|894.5|895.7|894.5|895.4|894.2|91
1581595800000|2020-02-13 12:10:00|895.4|894.2|896|894.8|896|894.8|895.4|894.2|55
1581596100000|2020-02-13 12:15:00|896.1|894.9|896.1|894.9|897.1|895.9|895.8|894.6|256
1581596400000|2020-02-13 12:20:00|896.2|895|895.8|894.6|896.2|895|895.8|894.6|83
1581596700000|2020-02-13 12:25:00|895.9|894.7|896|894.8|896|894.8|895.8|894.6|19
1581597000000|2020-02-13 12:30:00|895.9|894.7|895.9|894.7|896.1|894.9|895.8|894.6|95
1581597300000|2020-02-13 12:35:00|896.1|894.9|896|894.8|896.1|894.9|895.9|894.7|359
1581597600000|2020-02-13 12:40:00|895.8|894.6|895.3|894.1|895.8|894.6|895.3|894.1|232
1581597900000|2020-02-13 12:45:00|895.5|894.3|895.4|894.2|895.5|894.3|895.3|894.1|40
1581598200000|2020-02-13 12:50:00|895.3|894.1|895.2|894|895.5|894.3|895|893.8|45
1581598500000|2020-02-13 12:55:00|895.3|894.1|895.8|894.6|896|894.8|895.3|894.1|131
1581598800000|2020-02-13 13:00:00|895.7|894.5|896.5|895.3|896.5|895.3|895.5|894.3|151
1581599100000|2020-02-13 13:05:00|896.6|895.4|896.3|895.1|897|895.8|896.3|895.1|260
1581599400000|2020-02-13 13:10:00|896.5|895.3|897.7|896.5|897.7|896.5|896.3|895.1|425
1581599700000|2020-02-13 13:15:00|897.9|896.7|897.1|895.9|897.9|896.7|897|895.8|193
1581600000000|2020-02-13 13:20:00|897|895.8|896.9|895.7|897.4|896.2|896.7|895.5|505
1581600300000|2020-02-13 13:25:00|897.2|896|897.9|896.7|898|896.8|897.2|896|212
1581600600000|2020-02-13 13:30:00|898.2|897|897.2|896|898.2|897|896.9|895.7|281
1581600900000|2020-02-13 13:35:00|896.9|895.7|897.7|896.5|897.7|896.5|896.9|895.7|221
1581601200000|2020-02-13 13:40:00|897.6|896.4|897.7|896.5|898.2|897|897.4|896.2|158
1581604200000|2020-02-13 14:30:00|897.9|896.7|901.5|900.3|902.8|901.6|896.9|895.7|5116
1581604500000|2020-02-13 14:35:00|901.7|900.5|901.7|900.5|902.3|901.1|901.5|900.3|1963
1581604800000|2020-02-13 14:40:00|901.5|900.3|901.3|900.1|902.2|901|901.2|900|4659
1581605100000|2020-02-13 14:45:00|901.2|900|902.7|901.5|903|901.8|901.2|900|2751
1581605400000|2020-02-13 14:50:00|902.5|901.3|903.2|902|903.2|902|902|900.8|3829
1581605700000|2020-02-13 14:55:00|903.4|902.2|902.3|901.1|903.4|902.2|902.3|901.1|2301
1581606000000|2020-02-13 15:00:00|902.4|901.2|901.4|900.2|902.7|901.5|901.2|900|2094
1581606300000|2020-02-13 15:05:00|901.5|900.3|902.3|901.1|902.9|901.7|901.5|900.3|1914
1581606600000|2020-02-13 15:10:00|902.2|901|902.7|901.5|902.9|901.7|901.8|900.6|1362
1581606900000|2020-02-13 15:15:00|902.8|901.6|903.8|902.6|904|902.8|902.4|901.2|2056
1581607200000|2020-02-13 15:20:00|903.5|902.3|903.8|902.6|903.8|902.6|902.9|901.7|927
1581607500000|2020-02-13 15:25:00|903.7|902.5|904.3|903.1|904.7|903.5|903.7|902.5|1599
1581607800000|2020-02-13 15:30:00|904.2|903|904.3|903.1|904.7|903.5|904.2|903|954
1581608100000|2020-02-13 15:35:00|904.2|903|902.7|901.5|904.3|903.1|902.2|901|1341
1581608400000|2020-02-13 15:40:00|902.5|901.3|902.9|901.7|903.2|902|902.4|901.2|1499
1581608700000|2020-02-13 15:45:00|902.7|901.5|904|902.8|904|902.8|902.7|901.5|936
1581609000000|2020-02-13 15:50:00|904.1|902.9|903.8|902.6|904.3|903.1|903.7|902.5|688
1581609300000|2020-02-13 15:55:00|903.9|902.7|903.3|902.1|903.9|902.7|902.8|901.6|969
1581609600000|2020-02-13 16:00:00|903.2|902|903.2|902|903.8|902.6|903|901.8|1395
1581609900000|2020-02-13 16:05:00|903.3|902.1|903.7|902.5|903.8|902.6|903.3|902.1|449
1581610200000|2020-02-13 16:10:00|903.8|902.6|903.8|902.6|904.5|903.3|903.6|902.4|1344
1581610500000|2020-02-13 16:15:00|903.5|902.3|903.2|902|903.8|902.6|902.5|901.3|2854
1581610800000|2020-02-13 16:20:00|903.3|902.1|903.5|902.3|903.7|902.5|903.2|902|1081
1581611100000|2020-02-13 16:25:00|903.4|902.2|904|902.8|904.4|903.2|903.4|902.2|787
1581611400000|2020-02-13 16:30:00|904.2|903|904.7|903.5|904.8|903.6|903.8|902.6|1591
1581611700000|2020-02-13 16:35:00|904.5|903.3|904.7|903.5|904.8|903.6|904.4|903.2|701
1581612000000|2020-02-13 16:40:00|904.5|903.3|903.4|902.2|904.7|903.5|903.2|902|930
1581612300000|2020-02-13 16:45:00|903.5|902.3|903.9|902.7|904.3|903.1|903.2|902|739
1581612600000|2020-02-13 16:50:00|904|902.8|904.2|903|904.4|903.2|903.7|902.5|1166
1581612900000|2020-02-13 16:55:00|904|902.8|904|902.8|904.2|903|903.7|902.5|748
1581613200000|2020-02-13 17:00:00|903.9|902.7|904.4|903.2|904.4|903.2|903.9|902.7|618
1581613500000|2020-02-13 17:05:00|904.3|903.1|904.3|903.1|904.4|903.2|903.9|902.7|1937
1581613800000|2020-02-13 17:10:00|904.2|903|904.2|903|904.5|903.3|904|902.8|443
1581614100000|2020-02-13 17:15:00|904|902.8|904.1|902.9|904.3|903.1|904|902.8|460
1581614400000|2020-02-13 17:20:00|903.9|902.7|904.2|903|904.3|903.1|903.5|902.3|829
1581614700000|2020-02-13 17:25:00|904.1|902.9|904|902.8|904.2|903|903.8|902.6|345
1581615000000|2020-02-13 17:30:00|903.9|902.7|903.5|902.3|903.9|902.7|903.5|902.3|643
1581615300000|2020-02-13 17:35:00|903.6|902.4|903.5|902.3|903.7|902.5|903.4|902.2|817
1581615600000|2020-02-13 17:40:00|903.7|902.5|904.2|903|904.4|903.2|903.5|902.3|1164
1581615900000|2020-02-13 17:45:00|904.1|902.9|903.8|902.6|904.4|903.2|903.8|902.6|2360
1581616200000|2020-02-13 17:50:00|903.9|902.7|903.5|902.3|904|902.8|903.4|902.2|795
1581616500000|2020-02-13 17:55:00|903.4|902.2|902.4|901.2|903.5|902.3|902.3|901.1|1576
1581616800000|2020-02-13 18:00:00|902.3|901.1|902.5|901.3|902.7|901.5|902.1|900.9|651
1581617100000|2020-02-13 18:05:00|902.4|901.2|902.4|901.2|902.8|901.6|901.7|900.5|3261
1581617400000|2020-02-13 18:10:00|902.2|901|901.9|900.7|902.4|901.2|901.7|900.5|1787
1581617700000|2020-02-13 18:15:00|901.7|900.5|902|900.8|902.3|901.1|901.7|900.5|915
1581618000000|2020-02-13 18:20:00|902.2|901|901.7|900.5|902.2|901|901.4|900.2|682
1581618300000|2020-02-13 18:25:00|901.9|900.7|902.2|901|902.4|901.2|901.9|900.7|469
1581618600000|2020-02-13 18:30:00|902.3|901.1|901.7|900.5|902.4|901.2|901.4|900.2|1678
1581618900000|2020-02-13 18:35:00|901.6|900.4|900.1|898.9|901.7|900.5|900.1|898.9|2160
1581619200000|2020-02-13 18:40:00|900.2|899|899.8|898.6|900.2|899|899.6|898.4|1040
1581619500000|2020-02-13 18:45:00|899.9|898.7|900.3|899.1|900.4|899.2|899.8|898.6|799
1581619800000|2020-02-13 18:50:00|900.4|899.2|900|898.8|900.4|899.2|899.9|898.7|1508
1581620100000|2020-02-13 18:55:00|899.9|898.7|900.4|899.2|900.6|899.4|899.8|898.6|727
1581620400000|2020-02-13 19:00:00|900.6|899.4|900.9|899.7|901.2|900|899.8|898.6|1420
1581620700000|2020-02-13 19:05:00|900.8|899.6|901.3|900.1|901.3|900.1|900.8|899.6|1510
1581621000000|2020-02-13 19:10:00|901.4|900.2|901.8|900.6|902.5|901.3|901.2|900|6687
1581621300000|2020-02-13 19:15:00|901.9|900.7|901.6|900.4|902.1|900.9|901.2|900|2040
1581642000000|2020-02-14 01:00:00|901.7|900.5|901.4|900.2|901.7|900.5|900.9|899.7|1178
1581642300000|2020-02-14 01:05:00|901.3|900.1|900.7|899.5|901.3|900.1|900|898.8|809
1581642600000|2020-02-14 01:10:00|901|899.8|900.7|899.5|901.2|900|900.7|899.5|147
1581642900000|2020-02-14 01:15:00|900.6|899.4|900|898.8|900.6|899.4|899.8|898.6|138
1581643200000|2020-02-14 01:20:00|899.9|898.7|900.2|899|900.2|899|899.5|898.3|131
1581643500000|2020-02-14 01:25:00|900.1|898.9|900.4|899.2|900.4|899.2|900|898.8|41
1581643800000|2020-02-14 01:30:00|900.3|899.1|900.4|899.2|900.6|899.4|900.3|899.1|34
1581644100000|2020-02-14 01:35:00|900.5|899.3|900.4|899.2|900.6|899.4|900.4|899.2|29
1581644400000|2020-02-14 01:40:00|900.5|899.3|900.2|899|900.7|899.5|900.2|899|235
1581644700000|2020-02-14 01:45:00|900.3|899.1|900.9|899.7|901|899.8|900.2|899|142
1581645000000|2020-02-14 01:50:00|900.7|899.5|900.2|899|900.8|899.6|900.2|899|148
1581645300000|2020-02-14 01:55:00|900.4|899.2|899.9|898.7|900.4|899.2|899.9|898.7|363
1581645600000|2020-02-14 02:00:00|900|898.8|899.7|898.5|900|898.8|899.4|898.2|118
1581645900000|2020-02-14 02:05:00|899.8|898.6|899.2|898|899.9|898.7|899.2|898|56
1581646200000|2020-02-14 02:10:00|899.4|898.2|899.5|898.3|900|898.8|899.4|898.2|116
1581646500000|2020-02-14 02:15:00|899.3|898.1|899.3|898.1|899.4|898.2|899.3|898.1|74
1581646800000|2020-02-14 02:20:00|899.4|898.2|899.4|898.2|899.4|898.2|898.5|897.3|754
1581647100000|2020-02-14 02:25:00|899.3|898.1|899.1|897.9|899.3|898.1|898.6|897.4|163
1581647400000|2020-02-14 02:30:00|899|897.8|899.1|897.9|899.3|898.1|898.9|897.7|52
1581647700000|2020-02-14 02:35:00|899|897.8|898.8|897.6|899.1|897.9|898.8|897.6|144
1581648000000|2020-02-14 02:40:00|898.9|897.7|898.9|897.7|898.9|897.7|898.4|897.2|102
1581648300000|2020-02-14 02:45:00|898.8|897.6|899.1|897.9|899.3|898.1|898.8|897.6|20
1581648600000|2020-02-14 02:50:00|899.2|898|899.6|898.4|899.6|898.4|899.1|897.9|58
1581648900000|2020-02-14 02:55:00|899.9|898.7|899.9|898.7|899.9|898.7|899.6|898.4|47
1581649200000|2020-02-14 03:00:00|899.8|898.6|899.3|898.1|899.9|898.7|899.3|898.1|79
1581649500000|2020-02-14 03:05:00|899.4|898.2|899.7|898.5|899.8|898.6|899.4|898.2|72
1581649800000|2020-02-14 03:10:00|899.6|898.4|899.4|898.2|899.7|898.5|899.4|898.2|24
1581650100000|2020-02-14 03:15:00|899.5|898.3|899.4|898.2|899.5|898.3|899.3|898.1|27
1581650400000|2020-02-14 03:20:00|899.6|898.4|899|897.8|899.6|898.4|899|897.8|95
1581650700000|2020-02-14 03:25:00|||||||||43
1581651000000|2020-02-14 03:30:00|899.2|898|899.4|898.2|899.6|898.4|899.2|898|82
1581651300000|2020-02-14 03:35:00|||||||||7
1581651600000|2020-02-14 03:40:00|899.3|898.1|899.3|898.1|899.4|898.2|899.3|898.1|8
1581651900000|2020-02-14 03:45:00|899.4|898.2|899.4|898.2|899.4|898.2|899.4|898.2|5
1581652200000|2020-02-14 03:50:00|899.5|898.3|899.6|898.4|899.6|898.4|899.4|898.2|8
1581652500000|2020-02-14 03:55:00|899.5|898.3|899.5|898.3|899.5|898.3|899.5|898.3|17
1581652800000|2020-02-14 04:00:00|899.7|898.5|899.9|898.7|900|898.8|899.7|898.5|35
1581653100000|2020-02-14 04:05:00|899.8|898.6|900|898.8|900.1|898.9|899.8|898.6|28
1581653400000|2020-02-14 04:10:00|899.9|898.7|900.1|898.9|900.1|898.9|899.9|898.7|9
1581653700000|2020-02-14 04:15:00|900|898.8|899.8|898.6|900|898.8|899.7|898.5|21
1581654000000|2020-02-14 04:20:00|899.7|898.5|899.8|898.6|899.8|898.6|899.7|898.5|2
1581654300000|2020-02-14 04:25:00|||||||||4
1581654600000|2020-02-14 04:30:00|900|898.8|899.9|898.7|900|898.8|899.9|898.7|9
1581654900000|2020-02-14 04:35:00|899.8|898.6|900|898.8|900|898.8|899.8|898.6|6
1581655500000|2020-02-14 04:45:00|900.1|898.9|900.2|899|900.2|899|900.1|898.9|2
1581655800000|2020-02-14 04:50:00|900.3|899.1|900.3|899.1|900.3|899.1|900.2|899|21
1581656100000|2020-02-14 04:55:00|||||||||5
1581656400000|2020-02-14 05:00:00|900.2|899|900.1|898.9|900.2|899|900|898.8|23
1581656700000|2020-02-14 05:05:00|900.3|899.1|900.3|899.1|900.3|899.1|900.3|899.1|4
1581657000000|2020-02-14 05:10:00|900.2|899|900.2|899|900.3|899.1|900.2|899|217
1581657300000|2020-02-14 05:15:00|900.1|898.9|900.2|899|900.2|899|900.1|898.9|1
1581657600000|2020-02-14 05:20:00|900.1|898.9|900.2|899|900.3|899.1|900|898.8|20
1581657900000|2020-02-14 05:25:00|900.1|898.9|900.1|898.9|900.1|898.9|900|898.8|7
1581658200000|2020-02-14 05:30:00|900.2|899|899.6|898.4|900.2|899|899.6|898.4|22
1581658500000|2020-02-14 05:35:00|899.7|898.5|899.8|898.6|899.8|898.6|899.7|898.5|5
1581658800000|2020-02-14 05:40:00|899.6|898.4|899.6|898.4|899.6|898.4|899.5|898.3|48
1581659100000|2020-02-14 05:45:00|899.5|898.3|899.5|898.3|899.9|898.7|899.5|898.3|99
1581659400000|2020-02-14 05:50:00|899.6|898.4|899.9|898.7|900|898.8|899.6|898.4|12
1581659700000|2020-02-14 05:55:00|899.8|898.6|899.3|898.1|899.8|898.6|899.2|898|57
1581660000000|2020-02-14 06:00:00|899.4|898.2|898.9|897.7|899.4|898.2|898.9|897.7|48
1581660300000|2020-02-14 06:05:00|899|897.8|899.1|897.9|899.1|897.9|899|897.8|32
1581660600000|2020-02-14 06:10:00|||||||||1
1581660900000|2020-02-14 06:15:00|899|897.8|899|897.8|899.1|897.9|898.9|897.7|38
1581661200000|2020-02-14 06:20:00|898.9|897.7|898.9|897.7|899|897.8|898.9|897.7|6
1581661500000|2020-02-14 06:25:00|898.8|897.6|898.6|897.4|898.8|897.6|898.5|897.3|40
1581661800000|2020-02-14 06:30:00|898.5|897.3|898.6|897.4|898.6|897.4|898.5|897.3|66
1581662100000|2020-02-14 06:35:00|898.7|897.5|898.7|897.5|898.8|897.6|898.6|897.4|7
1581662400000|2020-02-14 06:40:00|898.6|897.4|898.7|897.5|898.7|897.5|898.6|897.4|2
1581662700000|2020-02-14 06:45:00|898.8|897.6|898.7|897.5|898.8|897.6|898.7|897.5|4
1581663000000|2020-02-14 06:50:00|||||||||5
1581663300000|2020-02-14 06:55:00|898.6|897.4|898.3|897.1|898.6|897.4|898.3|897.1|103
1581663600000|2020-02-14 07:00:00|898.5|897.3|898.6|897.4|898.6|897.4|898.4|897.2|60
1581663900000|2020-02-14 07:05:00|898.7|897.5|898.8|897.6|898.8|897.6|898.5|897.3|525
1581664200000|2020-02-14 07:10:00|898.9|897.7|898.8|897.6|899.3|898.1|898.7|897.5|1070
1581664500000|2020-02-14 07:15:00|898.7|897.5|898.8|897.6|899|897.8|898.7|897.5|18
1581664800000|2020-02-14 07:20:00|898.9|897.7|898.8|897.6|899|897.8|898.8|897.6|17
1581665100000|2020-02-14 07:25:00|898.9|897.7|899|897.8|899|897.8|898.9|897.7|9
1581665400000|2020-02-14 07:30:00|899.2|898|899|897.8|899.2|898|899|897.8|11
1581665700000|2020-02-14 07:35:00|899.1|897.9|899.4|898.2|899.7|898.5|899|897.8|73
1581666000000|2020-02-14 07:40:00|899.3|898.1|899.5|898.3|899.7|898.5|899.3|898.1|32
1581666300000|2020-02-14 07:45:00|899.4|898.2|899.3|898.1|899.5|898.3|899.3|898.1|8
1581666600000|2020-02-14 07:50:00|899.4|898.2|899.6|898.4|899.7|898.5|899.3|898.1|291
1581666900000|2020-02-14 07:55:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|21
1581667200000|2020-02-14 08:00:00|899.3|898.1|899.2|898|899.3|898.1|899.2|898|8
1581667500000|2020-02-14 08:05:00|899|897.8|899.2|898|899.2|898|899|897.8|7
1581667800000|2020-02-14 08:10:00|899|897.8|899.2|898|899.3|898.1|899|897.8|7
1581668100000|2020-02-14 08:15:00|899.5|898.3|899.6|898.4|899.6|898.4|899.4|898.2|38
1581668400000|2020-02-14 08:20:00|899.7|898.5|899.7|898.5|899.7|898.5|899.5|898.3|17
1581668700000|2020-02-14 08:25:00|899.5|898.3|899.7|898.5|899.7|898.5|899.5|898.3|10
1581669000000|2020-02-14 08:30:00|899.9|898.7|899.9|898.7|899.9|898.7|899.9|898.7|45
1581669300000|2020-02-14 08:35:00|899.7|898.5|899.7|898.5|899.9|898.7|899.7|898.5|10
1581669600000|2020-02-14 08:40:00|899.8|898.6|899.7|898.5|899.9|898.7|899.7|898.5|27
1581669900000|2020-02-14 08:45:00|899.4|898.2|899.7|898.5|899.8|898.6|899.4|898.2|37
1581670200000|2020-02-14 08:50:00|899.8|898.6|899.9|898.7|899.9|898.7|899.7|898.5|21
1581670500000|2020-02-14 08:55:00|900.1|898.9|899.9|898.7|900.2|899|899.9|898.7|22
1581670800000|2020-02-14 09:00:00|899.8|898.6|899.7|898.5|899.9|898.7|899.7|898.5|7
1581671100000|2020-02-14 09:05:00|899.8|898.6|899.4|898.2|899.9|898.7|899.4|898.2|56
1581671400000|2020-02-14 09:10:00|||||||||13
1581671700000|2020-02-14 09:15:00|899.7|898.5|899.7|898.5|899.7|898.5|899.7|898.5|13
1581672000000|2020-02-14 09:20:00|899.5|898.3|899.7|898.5|899.7|898.5|899.5|898.3|28
1581672300000|2020-02-14 09:25:00|899.9|898.7|899.9|898.7|899.9|898.7|899.7|898.5|44
1581672600000|2020-02-14 09:30:00|900|898.8|900.5|899.3|900.9|899.7|900|898.8|133
1581672900000|2020-02-14 09:35:00|900.4|899.2|900.4|899.2|900.5|899.3|900.3|899.1|27
1581673200000|2020-02-14 09:40:00|900|898.8|900.4|899.2|900.7|899.5|899.9|898.7|616
1581673500000|2020-02-14 09:45:00|900.5|899.3|900.3|899.1|900.9|899.7|900.3|899.1|121
1581673800000|2020-02-14 09:50:00|900.2|899|901.1|899.9|901.2|900|900.1|898.9|160
1581674100000|2020-02-14 09:55:00|901|899.8|901.5|900.3|901.8|900.6|901|899.8|87
1581674400000|2020-02-14 10:00:00|901.4|900.2|901|899.8|901.4|900.2|901|899.8|52
1581674700000|2020-02-14 10:05:00|901.1|899.9|900.7|899.5|901.3|900.1|900.7|899.5|35
1581675000000|2020-02-14 10:10:00|900.6|899.4|900.6|899.4|900.7|899.5|900.4|899.2|68
1581675300000|2020-02-14 10:15:00|900.7|899.5|901.3|900.1|901.3|900.1|900.7|899.5|57
1581675600000|2020-02-14 10:20:00|901.4|900.2|901|899.8|901.4|900.2|901|899.8|14
1581675900000|2020-02-14 10:25:00|901.3|900.1|901.5|900.3|901.6|900.4|901.2|900|120
1581676200000|2020-02-14 10:30:00|901.6|900.4|901|899.8|901.6|900.4|901|899.8|54
1581676500000|2020-02-14 10:35:00|901.1|899.9|901.5|900.3|901.6|900.4|901.1|899.9|2462
1581676800000|2020-02-14 10:40:00|901.6|900.4|901.6|900.4|901.7|900.5|901.5|900.3|1926
1581677100000|2020-02-14 10:45:00|901.7|900.5|901.6|900.4|901.8|900.6|901.5|900.3|41
1581677400000|2020-02-14 10:50:00|901.4|900.2|901.6|900.4|901.6|900.4|901.4|900.2|51
1581677700000|2020-02-14 10:55:00|901.7|900.5|901.7|900.5|901.8|900.6|901.7|900.5|41
1581678000000|2020-02-14 11:00:00|901.6|900.4|901.5|900.3|901.7|900.5|901.2|900|143
1581678300000|2020-02-14 11:05:00|901.4|900.2|901.6|900.4|901.8|900.6|901.4|900.2|746
1581678600000|2020-02-14 11:10:00|901.7|900.5|902.3|901.1|902.5|901.3|901.5|900.3|1115
1581678900000|2020-02-14 11:15:00|902.5|901.3|902.2|901|902.5|901.3|902.2|901|1218
1581679200000|2020-02-14 11:20:00|902.3|901.1|902.5|901.3|902.7|901.5|902.3|901.1|705
1581679500000|2020-02-14 11:25:00|902.6|901.4|902.6|901.4|902.7|901.5|902.5|901.3|38
1581679800000|2020-02-14 11:30:00|902.5|901.3|902.2|901|902.7|901.5|902.2|901|29
1581680100000|2020-02-14 11:35:00|902.5|901.3|902.5|901.3|902.7|901.5|902.5|901.3|46
1581680400000|2020-02-14 11:40:00|902.6|901.4|902.9|901.7|902.9|901.7|902.5|901.3|45
1581680700000|2020-02-14 11:45:00|903|901.8|903.4|902.2|903.4|902.2|903|901.8|111
1581681000000|2020-02-14 11:50:00|903.2|902|903.4|902.2|903.7|902.5|903.2|902|89
1581681300000|2020-02-14 11:55:00|903.2|902|903.6|902.4|903.7|902.5|903.2|902|43
1581681600000|2020-02-14 12:00:00|903.5|902.3|903.5|902.3|903.6|902.4|903.4|902.2|20
1581681900000|2020-02-14 12:05:00|903.6|902.4|903.7|902.5|903.8|902.6|903.6|902.4|26
1581682200000|2020-02-14 12:10:00|903.8|902.6|903.7|902.5|904.1|902.9|903.7|902.5|40
1581682500000|2020-02-14 12:15:00|903.6|902.4|903.7|902.5|903.7|902.5|903.4|902.2|38
1581682800000|2020-02-14 12:20:00|903.8|902.6|903.7|902.5|903.8|902.6|903.6|902.4|12
1581683100000|2020-02-14 12:25:00|903.6|902.4|903.2|902|903.6|902.4|903.2|902|67
1581683400000|2020-02-14 12:30:00|903.3|902.1|903.4|902.2|903.4|902.2|903.2|902|45
1581683700000|2020-02-14 12:35:00|903.5|902.3|903.9|902.7|903.9|902.7|903.5|902.3|102
1581684000000|2020-02-14 12:40:00|903.8|902.6|903.4|902.2|903.9|902.7|903.4|902.2|71
1581684300000|2020-02-14 12:45:00|903.5|902.3|903.2|902|903.8|902.6|902.9|901.7|120
1581684600000|2020-02-14 12:50:00|903.4|902.2|903.5|902.3|903.5|902.3|903.2|902|60
1581684900000|2020-02-14 12:55:00|903.4|902.2|903|901.8|903.7|902.5|902.9|901.7|122
1581685200000|2020-02-14 13:00:00|902.9|901.7|902.8|901.6|903.1|901.9|902.8|901.6|201
1581685500000|2020-02-14 13:05:00|902.9|901.7|902.8|901.6|903.1|901.9|902.8|901.6|60
1581685800000|2020-02-14 13:10:00|902.7|901.5|902.4|901.2|902.7|901.5|902.2|901|125
1581686100000|2020-02-14 13:15:00|902.5|901.3|902.2|901|902.6|901.4|901.9|900.7|71
1581686400000|2020-02-14 13:20:00|902.1|900.9|901.8|900.6|902.1|900.9|901.7|900.5|110
1581686700000|2020-02-14 13:25:00|901.7|900.5|902|900.8|902.2|901|901.7|900.5|198
1581687000000|2020-02-14 13:30:00|901.9|900.7|901.6|900.4|901.9|900.7|901.6|900.4|115
1581687300000|2020-02-14 13:35:00|901.5|900.3|900.9|899.7|901.5|900.3|900.9|899.7|174
1581687600000|2020-02-14 13:40:00|901|899.8|901.7|900.5|901.9|900.7|901|899.8|227
1581690600000|2020-02-14 14:30:00|901.4|900.2|903.3|902.1|904.6|903.4|901|899.8|3401
1581690900000|2020-02-14 14:35:00|903.2|902|903|901.8|903.6|902.4|902.6|901.4|2027
1581691200000|2020-02-14 14:40:00|902.8|901.6|903.5|902.3|903.8|902.6|902.7|901.5|887
1581691500000|2020-02-14 14:45:00|903.3|902.1|903.5|902.3|904|902.8|903.3|902.1|1810
1581691800000|2020-02-14 14:50:00|903.6|902.4|903.5|902.3|903.7|902.5|903|901.8|1271
1581692100000|2020-02-14 14:55:00|903.6|902.4|903.8|902.6|903.8|902.6|903.2|902|413
1581692400000|2020-02-14 15:00:00|903.6|902.4|903.6|902.4|903.8|902.6|903.3|902.1|682
1581692700000|2020-02-14 15:05:00|903.7|902.5|903.3|902.1|903.7|902.5|903.2|902|556
1581693000000|2020-02-14 15:10:00|903.6|902.4|903.3|902.1|903.6|902.4|902.8|901.6|622
1581693300000|2020-02-14 15:15:00|903.4|902.2|903.7|902.5|903.9|902.7|903.3|902.1|1399
1581693600000|2020-02-14 15:20:00|903.4|902.2|903.9|902.7|903.9|902.7|903.4|902.2|1047
1581693900000|2020-02-14 15:25:00|903.8|902.6|903.4|902.2|903.9|902.7|903.4|902.2|635
1581694200000|2020-02-14 15:30:00|903.7|902.5|903.4|902.2|903.7|902.5|903.4|902.2|1177
1581694500000|2020-02-14 15:35:00|903.3|902.1|902.4|901.2|903.4|902.2|902.3|901.1|789
1581694800000|2020-02-14 15:40:00|902.6|901.4|902.9|901.7|903.1|901.9|902.4|901.2|431
1581695100000|2020-02-14 15:45:00|902.8|901.6|903.4|902.2|903.4|902.2|902.8|901.6|1043
1581695400000|2020-02-14 15:50:00|903.3|902.1|903.9|902.7|904.1|902.9|903.2|902|398
1581695700000|2020-02-14 15:55:00|904.1|902.9|903.9|902.7|904.2|903|903.9|902.7|539
1581696000000|2020-02-14 16:00:00|904.1|902.9|903.8|902.6|904.1|902.9|903.7|902.5|377
1581696300000|2020-02-14 16:05:00|903.9|902.7|903.7|902.5|904.1|902.9|903.7|902.5|908
1581696600000|2020-02-14 16:10:00|903.8|902.6|903.6|902.4|903.8|902.6|902.9|901.7|832
1581696900000|2020-02-14 16:15:00|903.7|902.5|903.4|902.2|903.8|902.6|903.4|902.2|321
1581697200000|2020-02-14 16:20:00|903.3|902.1|903.4|902.2|903.6|902.4|903.1|901.9|835
1581697500000|2020-02-14 16:25:00|903.3|902.1|902.4|901.2|903.4|902.2|902.2|901|899
1581697800000|2020-02-14 16:30:00|902.3|901.1|902.4|901.2|902.4|901.2|902.1|900.9|322
1581698100000|2020-02-14 16:35:00|902.3|901.1|901.8|900.6|902.4|901.2|901.7|900.5|1052
1581698400000|2020-02-14 16:40:00|901.7|900.5|901.7|900.5|901.9|900.7|901.6|900.4|646
1581698700000|2020-02-14 16:45:00|901.8|900.6|901.7|900.5|902|900.8|901.6|900.4|309
1581699000000|2020-02-14 16:50:00|901.6|900.4|901.2|900|901.6|900.4|901.1|899.9|460
1581699300000|2020-02-14 16:55:00|901.1|899.9|899|897.8|901.2|900|899|897.8|1225
1581699600000|2020-02-14 17:00:00|898.8|897.6|898.8|897.6|899.6|898.4|898.3|897.1|3190
1581699900000|2020-02-14 17:05:00|898.6|897.4|899|897.8|899.3|898.1|898.3|897.1|556
1581700200000|2020-02-14 17:10:00|898.8|897.6|899.3|898.1|899.6|898.4|898.6|897.4|337
1581700500000|2020-02-14 17:15:00|899.2|898|898.8|897.6|899.3|898.1|898.6|897.4|825
1581700800000|2020-02-14 17:20:00|898.7|897.5|898.3|897.1|898.8|897.6|898.3|897.1|773
1581701100000|2020-02-14 17:25:00|898.4|897.2|898.3|897.1|898.4|897.2|897.5|896.3|504
1581701400000|2020-02-14 17:30:00|898.2|897|897.6|896.4|898.2|897|897.3|896.1|694
1581701700000|2020-02-14 17:35:00|897.5|896.3|897.3|896.1|897.5|896.3|897|895.8|596
1581702000000|2020-02-14 17:40:00|897.2|896|896.2|895|897.2|896|895.7|894.5|1479
1581702300000|2020-02-14 17:45:00|896.3|895.1|897.8|896.6|897.9|896.7|895.8|894.6|2671
1581702600000|2020-02-14 17:50:00|898|896.8|897.3|896.1|898|896.8|897.3|896.1|507
1581702900000|2020-02-14 17:55:00|897.6|896.4|897.3|896.1|897.6|896.4|897.1|895.9|575
1581703200000|2020-02-14 18:00:00|897.4|896.2|897.1|895.9|897.5|896.3|896.6|895.4|570
1581703500000|2020-02-14 18:05:00|897|895.8|896.8|895.6|897.1|895.9|896.7|895.5|475
1581703800000|2020-02-14 18:10:00|897.1|895.9|897.3|896.1|897.5|896.3|896.3|895.1|1162
1581704100000|2020-02-14 18:15:00|897.5|896.3|897.6|896.4|898|896.8|897.2|896|836
1581704400000|2020-02-14 18:20:00|897.4|896.2|898.3|897.1|898.5|897.3|897.4|896.2|463
1581704700000|2020-02-14 18:25:00|898.2|897|898.3|897.1|898.4|897.2|897.8|896.6|412
1581705000000|2020-02-14 18:30:00|898.4|897.2|899|897.8|899|897.8|898.2|897|711
1581705300000|2020-02-14 18:35:00|898.9|897.7|899.2|898|899.3|898.1|898.9|897.7|356
1581705600000|2020-02-14 18:40:00|899.1|897.9|899.3|898.1|899.5|898.3|899|897.8|386
1581705900000|2020-02-14 18:45:00|899.2|898|898.6|897.4|899.3|898.1|898.5|897.3|773
1581706200000|2020-02-14 18:50:00|898.5|897.3|898.5|897.3|898.6|897.4|898.3|897.1|2454
1581706500000|2020-02-14 18:55:00|898.6|897.4|898.3|897.1|898.6|897.4|897.8|896.6|704
1581706800000|2020-02-14 19:00:00|898.5|897.3|898.3|897.1|898.6|897.4|897.9|896.7|558
1581707100000|2020-02-14 19:05:00|898.5|897.3|898.2|897|898.6|897.4|897.8|896.6|627
1581707400000|2020-02-14 19:10:00|898.4|897.2|899.1|897.9|899.9|898.7|898.4|897.2|3659
1581707700000|2020-02-14 19:15:00|899.2|898|898.7|897.5|899.5|898.3|898.7|897.5|1649
1581901200000|2020-02-17 01:00:00|901.2|900|899.9|898.7|901.2|900|899.6|898.4|0
1581901500000|2020-02-17 01:05:00|900|898.8|899.6|898.4|900|898.8|899.6|898.4|0
1581901800000|2020-02-17 01:10:00|899.9|898.7|899.6|898.4|899.9|898.7|899.6|898.4|0
1581902100000|2020-02-17 01:15:00|899.9|898.7|899.9|898.7|899.9|898.7|899.9|898.7|0
1581987600000|2020-02-18 01:00:00|901.1|899.9|899.1|897.9|902.5|901.3|898.5|897.3|1393
1581987900000|2020-02-18 01:05:00|899.3|898.1|897.1|895.9|899.3|898.1|897|895.8|630
1581988200000|2020-02-18 01:10:00|897.2|896|896.3|895.1|897.6|896.4|896|894.8|1400
1581988500000|2020-02-18 01:15:00|896.2|895|896.6|895.4|896.6|895.4|896.2|895|194
1581988800000|2020-02-18 01:20:00|896.5|895.3|896.8|895.6|896.9|895.7|896.5|895.3|388
1581989100000|2020-02-18 01:25:00|896.6|895.4|896.8|895.6|897|895.8|896.6|895.4|187
1581989400000|2020-02-18 01:30:00|896.5|895.3|897|895.8|897|895.8|896.5|895.3|163
1581989700000|2020-02-18 01:35:00|897.3|896.1|897|895.8|897.3|896.1|897|895.8|66
1581990000000|2020-02-18 01:40:00|896.8|895.6|897|895.8|897|895.8|896.8|895.6|24
1581990300000|2020-02-18 01:45:00|896.8|895.6|896.9|895.7|897|895.8|896.8|895.6|48
1581990600000|2020-02-18 01:50:00|897|895.8|896.8|895.6|897.2|896|896.8|895.6|61
1581990900000|2020-02-18 01:55:00|896.7|895.5|896.6|895.4|896.7|895.5|896.5|895.3|179
1581991200000|2020-02-18 02:00:00|896.5|895.3|896.6|895.4|896.8|895.6|895.8|894.6|307
1581991500000|2020-02-18 02:05:00|896.8|895.6|897.1|895.9|897.1|895.9|896.8|895.6|140
1581991800000|2020-02-18 02:10:00|897|895.8|897.5|896.3|897.5|896.3|897|895.8|115
1581992100000|2020-02-18 02:15:00|897.4|896.2|898.4|897.2|898.5|897.3|897.4|896.2|264
1581992400000|2020-02-18 02:20:00|898.5|897.3|897.8|896.6|898.6|897.4|897.8|896.6|81
1581992700000|2020-02-18 02:25:00|897.9|896.7|898.2|897|898.4|897.2|897.8|896.6|120
1581993000000|2020-02-18 02:30:00|898.3|897.1|898.2|897|898.4|897.2|898.2|897|157
1581993300000|2020-02-18 02:35:00|898.4|897.2|898.5|897.3|898.5|897.3|898.2|897|119
1581993600000|2020-02-18 02:40:00|898.4|897.2|898.4|897.2|898.6|897.4|898.2|897|40
1581993900000|2020-02-18 02:45:00|898.3|897.1|898.2|897|898.4|897.2|898.2|897|71
1581994200000|2020-02-18 02:50:00|898.3|897.1|898.2|897|898.4|897.2|898.2|897|33
1581994500000|2020-02-18 02:55:00|898.1|896.9|898.2|897|898.3|897.1|898.1|896.9|43
1581994800000|2020-02-18 03:00:00|898.3|897.1|898.6|897.4|898.9|897.7|898.2|897|123
1581995100000|2020-02-18 03:05:00|898.7|897.5|899.2|898|899.4|898.2|898.7|897.5|228
1581995400000|2020-02-18 03:10:00|899.3|898.1|899.9|898.7|899.9|898.7|899.2|898|108
1581995700000|2020-02-18 03:15:00|899.8|898.6|900|898.8|900.4|899.2|899.8|898.6|381
1581996000000|2020-02-18 03:20:00|899.8|898.6|899.5|898.3|900.3|899.1|899.5|898.3|151
1581996300000|2020-02-18 03:25:00|899.6|898.4|899.8|898.6|900|898.8|899.6|898.4|70
1581996600000|2020-02-18 03:30:00|899.9|898.7|899.9|898.7|899.9|898.7|899.8|898.6|25
1581996900000|2020-02-18 03:35:00|899.8|898.6|899.9|898.7|900|898.8|899.8|898.6|38
1581997200000|2020-02-18 03:40:00|899.8|898.6|900|898.8|900.2|899|899.8|898.6|41
1581997500000|2020-02-18 03:45:00|899.9|898.7|899.9|898.7|900|898.8|899.8|898.6|28
1581997800000|2020-02-18 03:50:00|900|898.8|900|898.8|900|898.8|899.8|898.6|19
1581998100000|2020-02-18 03:55:00|900.3|899.1|900.2|899|900.4|899.2|900|898.8|86
1581998400000|2020-02-18 04:00:00|900.3|899.1|899.9|898.7|900.3|899.1|899.9|898.7|24
1581998700000|2020-02-18 04:05:00|900|898.8|899.8|898.6|900|898.8|899.8|898.6|12
1581999000000|2020-02-18 04:10:00|899.7|898.5|899.4|898.2|899.7|898.5|899.4|898.2|57
1581999300000|2020-02-18 04:15:00|899.5|898.3|899.5|898.3|899.5|898.3|899.4|898.2|20
1581999600000|2020-02-18 04:20:00|899.4|898.2|899.4|898.2|899.5|898.3|899.4|898.2|17
1581999900000|2020-02-18 04:25:00|899.5|898.3|899.3|898.1|899.5|898.3|899.3|898.1|2
1582000200000|2020-02-18 04:30:00|899.8|898.6|899.7|898.5|899.8|898.6|899.7|898.5|25
1582000500000|2020-02-18 04:35:00|899.4|898.2|900.1|898.9|900.2|899|899.4|898.2|181
1582000800000|2020-02-18 04:40:00|900.3|899.1|900.9|899.7|901|899.8|900.2|899|125
1582001100000|2020-02-18 04:45:00|901|899.8|901.4|900.2|901.4|900.2|901|899.8|94
1582001400000|2020-02-18 04:50:00|901.3|900.1|901.2|900|901.3|900.1|901.2|900|38
1582001700000|2020-02-18 04:55:00|||||||||10
1582002000000|2020-02-18 05:00:00|||||||||11
1582002300000|2020-02-18 05:05:00|901.4|900.2|901.2|900|901.4|900.2|901.2|900|57
1582002600000|2020-02-18 05:10:00|901.4|900.2|901.7|900.5|901.8|900.6|901.4|900.2|51
1582002900000|2020-02-18 05:15:00|901.8|900.6|901.5|900.3|901.8|900.6|901.4|900.2|37
1582003200000|2020-02-18 05:20:00|901.6|900.4|901.5|900.3|901.7|900.5|901.5|900.3|8
1582003500000|2020-02-18 05:25:00|901.4|900.2|901.3|900.1|901.7|900.5|901.3|900.1|48
1582003800000|2020-02-18 05:30:00|901.2|900|901.4|900.2|901.5|900.3|900.7|899.5|119
1582004100000|2020-02-18 05:35:00|901.3|900.1|901.5|900.3|901.5|900.3|901.2|900|48
1582004400000|2020-02-18 05:40:00|901.6|900.4|901.7|900.5|901.8|900.6|901.6|900.4|32
1582004700000|2020-02-18 05:45:00|902|900.8|901.7|900.5|902|900.8|901.7|900.5|33
1582005000000|2020-02-18 05:50:00|901.5|900.3|901.2|900|901.5|900.3|901.2|900|106
1582005300000|2020-02-18 05:55:00|||||||||39
1582005600000|2020-02-18 06:00:00|901.4|900.2|901.2|900|901.5|900.3|901.2|900|40
1582005900000|2020-02-18 06:05:00|901.3|900.1|901.2|900|901.3|900.1|901.2|900|6
1582006200000|2020-02-18 06:10:00|901.5|900.3|901.2|900|901.5|900.3|901.2|900|22
1582006500000|2020-02-18 06:15:00|901.3|900.1|901.2|900|901.3|900.1|901.2|900|31
1582006800000|2020-02-18 06:20:00|||||||||30
1582007100000|2020-02-18 06:25:00|||||||||13
1582007400000|2020-02-18 06:30:00|901.5|900.3|901.2|900|901.5|900.3|901.2|900|61
1582007700000|2020-02-18 06:35:00|||||||||85
1582008000000|2020-02-18 06:40:00|901.4|900.2|901.3|900.1|901.5|900.3|901.2|900|77
1582008300000|2020-02-18 06:45:00|901.2|900|901.5|900.3|901.5|900.3|901.2|900|33
1582008600000|2020-02-18 06:50:00|901.4|900.2|901.5|900.3|901.5|900.3|901.3|900.1|19
1582008900000|2020-02-18 06:55:00|901.7|900.5|901.7|900.5|901.8|900.6|901.7|900.5|54
1582009200000|2020-02-18 07:00:00|901.6|900.4|901.8|900.6|901.9|900.7|901.6|900.4|100
1582009500000|2020-02-18 07:05:00|902|900.8|902.3|901.1|902.5|901.3|901.7|900.5|51
1582009800000|2020-02-18 07:10:00|902.4|901.2|902.7|901.5|903|901.8|902.2|901|88
1582010100000|2020-02-18 07:15:00|903|901.8|903.2|902|903.2|902|903|901.8|97
1582010400000|2020-02-18 07:20:00|903|901.8|903|901.8|903|901.8|903|901.8|269
1582010700000|2020-02-18 07:25:00|902.9|901.7|903.1|901.9|903.1|901.9|902.9|901.7|928
1582011000000|2020-02-18 07:30:00|903|901.8|903|901.8|903|901.8|903|901.8|41
1582011300000|2020-02-18 07:35:00|902.9|901.7|903.1|901.9|903.2|902|902.9|901.7|73
1582011600000|2020-02-18 07:40:00|903.2|902|903.5|902.3|903.5|902.3|903.2|902|95
1582011900000|2020-02-18 07:45:00|903.4|902.2|903.1|901.9|903.4|902.2|903.1|901.9|1151
1582012200000|2020-02-18 07:50:00|||||||||47
1582012500000|2020-02-18 07:55:00|||||||||78
1582012800000|2020-02-18 08:00:00|902.9|901.7|902.8|901.6|902.9|901.7|902.7|901.5|98
1582013100000|2020-02-18 08:05:00|902.7|901.5|902.9|901.7|902.9|901.7|902.7|901.5|73
1582013400000|2020-02-18 08:10:00|902.8|901.6|902.8|901.6|902.9|901.7|902.7|901.5|26
1582013700000|2020-02-18 08:15:00|902.9|901.7|902.6|901.4|902.9|901.7|902.6|901.4|40
1582014000000|2020-02-18 08:20:00|902.7|901.5|902.7|901.5|903|901.8|902.7|901.5|89
1582014300000|2020-02-18 08:25:00|902.6|901.4|902.6|901.4|902.9|901.7|902.6|901.4|4732
1582014600000|2020-02-18 08:30:00|902.8|901.6|903.1|901.9|903.1|901.9|902.7|901.5|40
1582014900000|2020-02-18 08:35:00|||||||||6
1582015200000|2020-02-18 08:40:00|||||||||8
1582015500000|2020-02-18 08:45:00|||||||||8
1582015800000|2020-02-18 08:50:00|903.4|902.2|903.3|902.1|903.4|902.2|903.3|902.1|18
1582016100000|2020-02-18 08:55:00|903.4|902.2|903.9|902.7|903.9|902.7|903.4|902.2|164
1582016400000|2020-02-18 09:00:00|903.8|902.6|903.9|902.7|904.1|902.9|903.8|902.6|89
1582016700000|2020-02-18 09:05:00|903.8|902.6|903.4|902.2|903.9|902.7|903.3|902.1|219
1582017000000|2020-02-18 09:10:00|903.3|902.1|903.1|901.9|903.4|902.2|903.1|901.9|10
1582017300000|2020-02-18 09:15:00|902.9|901.7|903.3|902.1|903.4|902.2|902.6|901.4|36
1582017600000|2020-02-18 09:20:00|903.1|901.9|903.4|902.2|903.6|902.4|903.1|901.9|41
1582017900000|2020-02-18 09:25:00|903.3|902.1|903.1|901.9|903.4|902.2|903.1|901.9|31
1582018200000|2020-02-18 09:30:00|903|901.8|903.1|901.9|903.1|901.9|902.9|901.7|73
1582018500000|2020-02-18 09:35:00|902.9|901.7|902.9|901.7|902.9|901.7|902.7|901.5|7
1582018800000|2020-02-18 09:40:00|903.1|901.9|903.2|902|903.2|902|903.1|901.9|26
1582019100000|2020-02-18 09:45:00|903.1|901.9|903.1|901.9|903.3|902.1|903.1|901.9|12
1582019400000|2020-02-18 09:50:00|903.2|902|903.2|902|903.5|902.3|903.1|901.9|57
1582019700000|2020-02-18 09:55:00|903.3|902.1|903.5|902.3|903.5|902.3|903.2|902|33
1582020000000|2020-02-18 10:00:00|903.4|902.2|903.7|902.5|903.7|902.5|903.2|902|20
1582020300000|2020-02-18 10:05:00|903.8|902.6|904|902.8|904|902.8|903.5|902.3|71
1582020600000|2020-02-18 10:10:00|903.9|902.7|904.8|903.6|904.9|903.7|903.9|902.7|209
1582020900000|2020-02-18 10:15:00|904.9|903.7|904.7|903.5|905.1|903.9|904.7|903.5|304
1582021200000|2020-02-18 10:20:00|904.8|903.6|904.7|903.5|904.9|903.7|904.7|903.5|13
1582021500000|2020-02-18 10:25:00|904.9|903.7|904.9|903.7|905|903.8|904.7|903.5|50
1582021800000|2020-02-18 10:30:00|905|903.8|904.7|903.5|905|903.8|904.4|903.2|190
1582022100000|2020-02-18 10:35:00|904.5|903.3|904.5|903.3|904.7|903.5|904.4|903.2|15
1582022400000|2020-02-18 10:40:00|904.4|903.2|904|902.8|904.5|903.3|904|902.8|31
1582022700000|2020-02-18 10:45:00|903.9|902.7|903.7|902.5|904|902.8|903.7|902.5|44
1582023000000|2020-02-18 10:50:00|903.8|902.6|903.5|902.3|904|902.8|903.5|902.3|33
1582023300000|2020-02-18 10:55:00|903.4|902.2|903|901.8|903.4|902.2|903|901.8|11
1582023600000|2020-02-18 11:00:00|903.2|902|903.5|902.3|903.5|902.3|903|901.8|33
1582023900000|2020-02-18 11:05:00|903.7|902.5|904|902.8|904.2|903|903.7|902.5|49
1582024200000|2020-02-18 11:10:00|904.2|903|904.3|903.1|904.6|903.4|904|902.8|130
1582024500000|2020-02-18 11:15:00|904.4|903.2|903.6|902.4|904.5|903.3|903.5|902.3|31
1582024800000|2020-02-18 11:20:00|903.7|902.5|904|902.8|904.2|903|903.7|902.5|25
1582025100000|2020-02-18 11:25:00|904.1|902.9|904|902.8|904.2|903|904|902.8|22
1582025400000|2020-02-18 11:30:00|903.8|902.6|903.2|902|903.8|902.6|903.2|902|36
1582025700000|2020-02-18 11:35:00|903.5|902.3|903|901.8|903.5|902.3|903|901.8|31
1582026000000|2020-02-18 11:40:00|902.9|901.7|902.9|901.7|903|901.8|902.9|901.7|58
1582026300000|2020-02-18 11:45:00|902.7|901.5|902.7|901.5|903|901.8|902.7|901.5|135
1582026600000|2020-02-18 11:50:00|903|901.8|902.9|901.7|903|901.8|902.8|901.6|35
1582026900000|2020-02-18 11:55:00|902.8|901.6|902.7|901.5|903|901.8|902.7|901.5|51
1582027200000|2020-02-18 12:00:00|902.5|901.3|902.2|901|902.5|901.3|902.2|901|351
1582027500000|2020-02-18 12:05:00|902.1|900.9|901.9|900.7|902.1|900.9|901.9|900.7|203
1582027800000|2020-02-18 12:10:00|902.2|901|902.2|901|902.6|901.4|902.1|900.9|148
1582028100000|2020-02-18 12:15:00|902.1|900.9|902.4|901.2|902.5|901.3|902.1|900.9|61
1582028400000|2020-02-18 12:20:00|902.2|901|902.2|901|902.5|901.3|901.9|900.7|118
1582028700000|2020-02-18 12:25:00|902.4|901.2|902.7|901.5|902.8|901.6|902.4|901.2|254
1582029000000|2020-02-18 12:30:00|902.6|901.4|902.3|901.1|902.8|901.6|902.2|901|88
1582029300000|2020-02-18 12:35:00|902.4|901.2|902.5|901.3|902.5|901.3|902|900.8|123
1582029600000|2020-02-18 12:40:00|902.4|901.2|902|900.8|902.5|901.3|902|900.8|48
1582029900000|2020-02-18 12:45:00|901.8|900.6|901.8|900.6|902.3|901.1|901.6|900.4|237
1582030200000|2020-02-18 12:50:00|902|900.8|902.4|901.2|902.4|901.2|902|900.8|36
1582030500000|2020-02-18 12:55:00|902.3|901.1|902.2|901|902.3|901.1|902|900.8|104
1582030800000|2020-02-18 13:00:00|902.3|901.1|902|900.8|902.3|901.1|902|900.8|41
1582031100000|2020-02-18 13:05:00|901.8|900.6|900.9|899.7|901.8|900.6|900.6|899.4|364
1582031400000|2020-02-18 13:10:00|900.8|899.6|901|899.8|901.3|900.1|900.8|899.6|74
1582031700000|2020-02-18 13:15:00|900.9|899.7|900.5|899.3|900.9|899.7|900.4|899.2|222
1582032000000|2020-02-18 13:20:00|900.4|899.2|899.6|898.4|900.5|899.3|899.2|898|345
1582032300000|2020-02-18 13:25:00|899.5|898.3|899.2|898|899.6|898.4|898.9|897.7|277
1582032600000|2020-02-18 13:30:00|899.3|898.1|898.4|897.2|899.3|898.1|898.2|897|316
1582032900000|2020-02-18 13:35:00|898.5|897.3|898.9|897.7|899|897.8|898.3|897.1|301
1582033200000|2020-02-18 13:40:00|899.1|897.9|899|897.8|899.1|897.9|898.2|897|1158
1582036200000|2020-02-18 14:30:00|898.4|897.2|899.8|898.6|901.4|900.2|897.5|896.3|4432
1582036500000|2020-02-18 14:35:00|900|898.8|899|897.8|900.3|899.1|898.3|897.1|4589
1582036800000|2020-02-18 14:40:00|899.2|898|901.1|899.9|901.6|900.4|898.9|897.7|1314
1582037100000|2020-02-18 14:45:00|901.2|900|902.2|901|903|901.8|901.2|900|2196
1582037400000|2020-02-18 14:50:00|902.5|901.3|901.5|900.3|902.7|901.5|901.5|900.3|984
1582037700000|2020-02-18 14:55:00|901.7|900.5|901.8|900.6|902|900.8|901.2|900|1174
1582038000000|2020-02-18 15:00:00|902|900.8|901.2|900|902.5|901.3|901.2|900|2774
1582038300000|2020-02-18 15:05:00|901.3|900.1|902.1|900.9|902.2|901|901.2|900|1638
1582038600000|2020-02-18 15:10:00|902|900.8|899.7|898.5|902.1|900.9|899.6|898.4|1154
1582038900000|2020-02-18 15:15:00|899.8|898.6|898.9|897.7|899.8|898.6|898.6|897.4|782
1582039200000|2020-02-18 15:20:00|899.1|897.9|897.9|896.7|899.1|897.9|897.6|896.4|1257
1582039500000|2020-02-18 15:25:00|898|896.8|898.1|896.9|898.4|897.2|897.4|896.2|755
1582039800000|2020-02-18 15:30:00|898|896.8|899.4|898.2|899.9|898.7|897.9|896.7|711
1582040100000|2020-02-18 15:35:00|899.5|898.3|899.1|897.9|899.9|898.7|898.9|897.7|533
1582040400000|2020-02-18 15:40:00|898.9|897.7|899.4|898.2|899.6|898.4|898.9|897.7|480
1582040700000|2020-02-18 15:45:00|899.5|898.3|899.4|898.2|899.6|898.4|899.1|897.9|556
1582041000000|2020-02-18 15:50:00|899.5|898.3|900.5|899.3|900.5|899.3|899.4|898.2|4641
1582041300000|2020-02-18 15:55:00|900.4|899.2|900.3|899.1|900.8|899.6|900.2|899|394
1582041600000|2020-02-18 16:00:00|900.4|899.2|899.5|898.3|900.4|899.2|899.1|897.9|863
1582041900000|2020-02-18 16:05:00|899.6|898.4|900.3|899.1|900.6|899.4|899.5|898.3|381
1582042200000|2020-02-18 16:10:00|900.4|899.2|900.5|899.3|901|899.8|900.3|899.1|376
1582042500000|2020-02-18 16:15:00|900.6|899.4|899.5|898.3|901|899.8|899.5|898.3|393
1582042800000|2020-02-18 16:20:00|899.7|898.5|900|898.8|900.3|899.1|899.5|898.3|394
1582043100000|2020-02-18 16:25:00|900.1|898.9|899.8|898.6|900.1|898.9|899|897.8|230
1582043400000|2020-02-18 16:30:00|899.9|898.7|899.3|898.1|900.3|899.1|899.3|898.1|821
1582043700000|2020-02-18 16:35:00|899.4|898.2|899.5|898.3|900.3|899.1|899.3|898.1|398
1582044000000|2020-02-18 16:40:00|899.4|898.2|900|898.8|900|898.8|899.3|898.1|259
1582044300000|2020-02-18 16:45:00|900.1|898.9|900|898.8|900.8|899.6|900|898.8|244
1582044600000|2020-02-18 16:50:00|899.8|898.6|900|898.8|900.2|899|899.8|898.6|250
1582044900000|2020-02-18 16:55:00|899.9|898.7|899.8|898.6|900.3|899.1|899.8|898.6|258
1582045200000|2020-02-18 17:00:00|899.9|898.7|899|897.8|900|898.8|898.9|897.7|529
1582045500000|2020-02-18 17:05:00|899.3|898.1|899.1|897.9|899.3|898.1|898.8|897.6|301
1582045800000|2020-02-18 17:10:00|899.2|898|898.9|897.7|899.5|898.3|898.3|897.1|945
1582046100000|2020-02-18 17:15:00|898.8|897.6|899.8|898.6|900|898.8|898.6|897.4|311
1582046400000|2020-02-18 17:20:00|899.9|898.7|899.3|898.1|900|898.8|899.3|898.1|253
1582046700000|2020-02-18 17:25:00|899.5|898.3|899.3|898.1|899.5|898.3|899.1|897.9|315
1582047000000|2020-02-18 17:30:00|899.4|898.2|899.5|898.3|899.8|898.6|899|897.8|395
1582047300000|2020-02-18 17:35:00|899.6|898.4|899.5|898.3|899.8|898.6|899.5|898.3|527
1582047600000|2020-02-18 17:40:00|899.4|898.2|900.1|898.9|900.1|898.9|899.4|898.2|647
1582047900000|2020-02-18 17:45:00|900.2|899|899.3|898.1|900.3|899.1|899.3|898.1|663
1582048200000|2020-02-18 17:50:00|899.4|898.2|899.4|898.2|899.5|898.3|898.8|897.6|363
1582048500000|2020-02-18 17:55:00|899.3|898.1|900.6|899.4|900.7|899.5|899.3|898.1|809
1582048800000|2020-02-18 18:00:00|900.7|899.5|900.6|899.4|900.9|899.7|900.4|899.2|502
1582049100000|2020-02-18 18:05:00|900.4|899.2|900.3|899.1|900.6|899.4|900.1|898.9|1436
1582049400000|2020-02-18 18:10:00|900.2|899|900.4|899.2|900.6|899.4|899.9|898.7|597
1582049700000|2020-02-18 18:15:00|900.5|899.3|900.4|899.2|900.9|899.7|900.4|899.2|414
1582050000000|2020-02-18 18:20:00|900.3|899.1|901|899.8|901|899.8|900.1|898.9|856
1582050300000|2020-02-18 18:25:00|901.1|899.9|901.1|899.9|901.6|900.4|900.9|899.7|455
1582050600000|2020-02-18 18:30:00|901.3|900.1|900.4|899.2|901.4|900.2|900.2|899|695
1582050900000|2020-02-18 18:35:00|900.5|899.3|900.4|899.2|900.6|899.4|900.1|898.9|470
1582051200000|2020-02-18 18:40:00|900.5|899.3|900.3|899.1|900.5|899.3|899.9|898.7|761
1582051500000|2020-02-18 18:45:00|900.4|899.2|901|899.8|901|899.8|900.3|899.1|282
1582051800000|2020-02-18 18:50:00|900.9|899.7|900.3|899.1|901|899.8|900.1|898.9|341
1582052100000|2020-02-18 18:55:00|900.2|899|900.1|898.9|900.4|899.2|899.6|898.4|377
1582052400000|2020-02-18 19:00:00|900|898.8|899.4|898.2|900.1|898.9|899.3|898.1|673
1582052700000|2020-02-18 19:05:00|899.5|898.3|899.9|898.7|899.9|898.7|899.4|898.2|375
1582053000000|2020-02-18 19:10:00|900|898.8|899|897.8|900|898.8|898.6|897.4|3050
1582053300000|2020-02-18 19:15:00|898.9|897.7|898.3|897.1|898.9|897.7|898.3|897.1|856
1582074000000|2020-02-19 01:00:00|899.3|898.1|899.4|898.2|899.5|898.3|898.8|897.6|435
1582074300000|2020-02-19 01:05:00|899.5|898.3|899.1|897.9|899.6|898.4|898.8|897.6|102
1582074600000|2020-02-19 01:10:00|899.2|898|900.3|899.1|900.3|899.1|899.1|897.9|159
1582074900000|2020-02-19 01:15:00|900.2|899|900.3|899.1|900.7|899.5|899.9|898.7|612
1582075200000|2020-02-19 01:20:00|900.2|899|900.3|899.1|900.4|899.2|900|898.8|36
1582075500000|2020-02-19 01:25:00|900.4|899.2|900|898.8|900.4|899.2|900|898.8|15
1582075800000|2020-02-19 01:30:00|900.1|898.9|900.1|898.9|900.2|899|900|898.8|0
1582076100000|2020-02-19 01:35:00|900|898.8|900.1|898.9|900.1|898.9|900|898.8|1
1582076400000|2020-02-19 01:40:00|900|898.8|900|898.8|900|898.8|899.9|898.7|16
1582076700000|2020-02-19 01:45:00|899.9|898.7|900|898.8|900|898.8|899.9|898.7|33
1582077000000|2020-02-19 01:50:00|899.9|898.7|899.9|898.7|900|898.8|899.9|898.7|74
1582077300000|2020-02-19 01:55:00|899.8|898.6|899.9|898.7|900|898.8|899.8|898.6|20
1582077600000|2020-02-19 02:00:00|899.8|898.6|899.8|898.6|899.9|898.7|899.7|898.5|22
1582077900000|2020-02-19 02:05:00|899.7|898.5|899.7|898.5|899.8|898.6|899.5|898.3|18
1582078200000|2020-02-19 02:10:00|899.8|898.6|900|898.8|900|898.8|899.8|898.6|15
1582078500000|2020-02-19 02:15:00|899.9|898.7|900.3|899.1|900.3|899.1|899.9|898.7|65
1582078800000|2020-02-19 02:20:00|900.2|899|899.8|898.6|900.2|899|899.8|898.6|47
1582079100000|2020-02-19 02:25:00|899.7|898.5|899.5|898.3|899.7|898.5|899.5|898.3|12
1582079400000|2020-02-19 02:30:00|899.7|898.5|899.9|898.7|899.9|898.7|899.7|898.5|13
1582079700000|2020-02-19 02:35:00|899.7|898.5|899.2|898|899.7|898.5|899.2|898|57
1582080000000|2020-02-19 02:40:00|899.3|898.1|899.2|898|899.3|898.1|899.2|898|23
1582080300000|2020-02-19 02:45:00|899.3|898.1|899|897.8|899.3|898.1|899|897.8|46
1582080600000|2020-02-19 02:50:00|899.1|897.9|898.9|897.7|899.1|897.9|898.9|897.7|7
1582080900000|2020-02-19 02:55:00|898.8|897.6|899|897.8|899|897.8|898.7|897.5|39
1582081200000|2020-02-19 03:00:00|899.1|897.9|899.5|898.3|899.5|898.3|899.1|897.9|35
1582081500000|2020-02-19 03:05:00|899.4|898.2|899.4|898.2|899.5|898.3|899.3|898.1|10
1582081800000|2020-02-19 03:10:00|899.5|898.3|899.5|898.3|899.5|898.3|899.2|898|30
1582082100000|2020-02-19 03:15:00|899.4|898.2|899.3|898.1|899.4|898.2|899.2|898|35
1582082400000|2020-02-19 03:20:00|899.2|898|899.3|898.1|899.3|898.1|899.2|898|5
1582082700000|2020-02-19 03:25:00|899.5|898.3|899.3|898.1|899.5|898.3|899.3|898.1|9
1582083000000|2020-02-19 03:30:00|899.2|898|899.2|898|899.3|898.1|899.2|898|8
1582083300000|2020-02-19 03:35:00|899.3|898.1|899.3|898.1|899.3|898.1|899.3|898.1|20
1582083600000|2020-02-19 03:40:00|||||||||1
1582083900000|2020-02-19 03:45:00|||||||||2
1582084200000|2020-02-19 03:50:00|899.2|898|899.3|898.1|899.3|898.1|899.2|898|3
1582084500000|2020-02-19 03:55:00|899.2|898|899.3|898.1|899.3|898.1|899.2|898|2
1582084800000|2020-02-19 04:00:00|899.2|898|899.3|898.1|899.3|898.1|899.2|898|4
1582085100000|2020-02-19 04:05:00|899.5|898.3|899.3|898.1|899.5|898.3|899.3|898.1|1
1582085400000|2020-02-19 04:10:00|||||||||2
1582085700000|2020-02-19 04:15:00|899.2|898|899.2|898|899.2|898|899.2|898|8
1582086000000|2020-02-19 04:20:00|899.3|898.1|899.3|898.1|899.3|898.1|899.2|898|7
1582086300000|2020-02-19 04:25:00|899.2|898|899.2|898|899.2|898|899.2|898|4
1582086600000|2020-02-19 04:30:00|899.3|898.1|899.2|898|899.3|898.1|899.2|898|18
1582086900000|2020-02-19 04:35:00|||||||||2
1582087200000|2020-02-19 04:40:00|899|897.8|898.6|897.4|899|897.8|898.5|897.3|166
1582087500000|2020-02-19 04:45:00|898.5|897.3|898.3|897.1|898.5|897.3|898|896.8|123
1582087800000|2020-02-19 04:50:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|0
1582088100000|2020-02-19 04:55:00|898.4|897.2|898.5|897.3|898.6|897.4|898.4|897.2|4
1582088400000|2020-02-19 05:00:00|898.6|897.4|898.5|897.3|898.6|897.4|898.5|897.3|10
1582088700000|2020-02-19 05:05:00|898.6|897.4|898.5|897.3|898.6|897.4|898.5|897.3|14
1582089000000|2020-02-19 05:10:00|898.6|897.4|898.5|897.3|898.6|897.4|898.5|897.3|5
1582089300000|2020-02-19 05:15:00|898.4|897.2|898.4|897.2|898.4|897.2|898.3|897.1|2
1582089600000|2020-02-19 05:20:00|898.6|897.4|898.6|897.4|898.6|897.4|898.6|897.4|16
1582089900000|2020-02-19 05:25:00|898.3|897.1|898.5|897.3|898.6|897.4|898.3|897.1|10
1582090200000|2020-02-19 05:30:00|898.6|897.4|899.7|898.5|899.7|898.5|898.5|897.3|107
1582090500000|2020-02-19 05:35:00|899.5|898.3|899.7|898.5|899.8|898.6|899.5|898.3|172
1582090800000|2020-02-19 05:40:00|900|898.8|900|898.8|900|898.8|899.7|898.5|128
1582091100000|2020-02-19 05:45:00|899.9|898.7|899.7|898.5|899.9|898.7|899.7|898.5|60
1582091400000|2020-02-19 05:50:00|900|898.8|899.8|898.6|900|898.8|899.7|898.5|26
1582091700000|2020-02-19 05:55:00|899.9|898.7|899.8|898.6|900|898.8|899.7|898.5|13
1582092000000|2020-02-19 06:00:00|899.9|898.7|899.9|898.7|900|898.8|899.8|898.6|3
1582092300000|2020-02-19 06:05:00|899.8|898.6|899.7|898.5|899.9|898.7|899.6|898.4|55
1582092600000|2020-02-19 06:10:00|899.6|898.4|899.6|898.4|899.7|898.5|899.6|898.4|32
1582092900000|2020-02-19 06:15:00|899.7|898.5|899.2|898|899.7|898.5|899|897.8|138
1582093200000|2020-02-19 06:20:00|899|897.8|899.2|898|899.4|898.2|899|897.8|12
1582093500000|2020-02-19 06:25:00|899.3|898.1|899.2|898|899.4|898.2|899.1|897.9|34
1582093800000|2020-02-19 06:30:00|899.4|898.2|899.1|897.9|899.4|898.2|898.8|897.6|230
1582094100000|2020-02-19 06:35:00|899.2|898|899.5|898.3|899.5|898.3|898.9|897.7|191
1582094400000|2020-02-19 06:40:00|899.3|898.1|899.4|898.2|899.5|898.3|899.1|897.9|112
1582094700000|2020-02-19 06:45:00|899.3|898.1|899.5|898.3|899.5|898.3|899.2|898|22
1582095000000|2020-02-19 06:50:00|899.4|898.2|899.5|898.3|899.5|898.3|899.3|898.1|24
1582095300000|2020-02-19 06:55:00|899.4|898.2|899.5|898.3|899.5|898.3|899.2|898|14
1582095600000|2020-02-19 07:00:00|899.4|898.2|899|897.8|899.4|898.2|899|897.8|32
1582095900000|2020-02-19 07:05:00|899.1|897.9|899.1|897.9|899.1|897.9|899.1|897.9|1
1582096200000|2020-02-19 07:10:00|899.2|898|899.3|898.1|899.4|898.2|899.2|898|35
1582096500000|2020-02-19 07:15:00|899.2|898|899.7|898.5|899.7|898.5|899.2|898|84
1582096800000|2020-02-19 07:20:00|899.6|898.4|900.1|898.9|900.4|899.2|899.6|898.4|102
1582097100000|2020-02-19 07:25:00|||||||||3
1582097400000|2020-02-19 07:30:00|||||||||8
1582097700000|2020-02-19 07:35:00|900.2|899|900.2|899|900.2|899|900.1|898.9|27
1582098000000|2020-02-19 07:40:00|900.1|898.9|900.2|899|900.2|899|900.1|898.9|33
1582098300000|2020-02-19 07:45:00|900.1|898.9|900.1|898.9|900.2|899|900|898.8|31
1582098600000|2020-02-19 07:50:00|900|898.8|900.1|898.9|900.2|899|900|898.8|14
1582098900000|2020-02-19 07:55:00|900.2|899|900.2|899|900.2|899|900.2|899|12
1582099200000|2020-02-19 08:00:00|900.1|898.9|900.1|898.9|900.2|899|900|898.8|24
1582099500000|2020-02-19 08:05:00|900|898.8|900.3|899.1|900.3|899.1|900|898.8|80
1582099800000|2020-02-19 08:10:00|900.5|899.3|900.3|899.1|900.5|899.3|900.2|899|32
1582100100000|2020-02-19 08:15:00|900.4|899.2|900.4|899.2|900.4|899.2|900.2|899|23
1582100400000|2020-02-19 08:20:00|900.3|899.1|900|898.8|900.3|899.1|900|898.8|20
1582100700000|2020-02-19 08:25:00|900.1|898.9|900.1|898.9|900.1|898.9|900|898.8|8
1582101000000|2020-02-19 08:30:00|||||||||12
1582101300000|2020-02-19 08:35:00|900|898.8|900.1|898.9|900.1|898.9|900|898.8|12
1582101600000|2020-02-19 08:40:00|||||||||14
1582101900000|2020-02-19 08:45:00|900.2|899|900.2|899|900.2|899|900.2|899|18
1582102200000|2020-02-19 08:50:00|900.4|899.2|900.5|899.3|900.5|899.3|900.4|899.2|32
1582102500000|2020-02-19 08:55:00|900.3|899.1|900.2|899|900.4|899.2|900.2|899|49
1582102800000|2020-02-19 09:00:00|900.3|899.1|900.5|899.3|900.5|899.3|900.3|899.1|17
1582103100000|2020-02-19 09:05:00|900.4|899.2|900.2|899|900.5|899.3|900.2|899|29
1582103400000|2020-02-19 09:10:00|||||||||4
1582103700000|2020-02-19 09:15:00|900|898.8|899.7|898.5|900|898.8|899.7|898.5|39
1582104000000|2020-02-19 09:20:00|899.5|898.3|898.7|897.5|899.7|898.5|898.7|897.5|1148
1582104300000|2020-02-19 09:25:00|898.9|897.7|898.9|897.7|899|897.8|898.7|897.5|138
1582104600000|2020-02-19 09:30:00|898.7|897.5|899.1|897.9|899.1|897.9|898.4|897.2|179
1582104900000|2020-02-19 09:35:00|899.3|898.1|899.4|898.2|899.5|898.3|899.1|897.9|32
1582105200000|2020-02-19 09:40:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|22
1582105500000|2020-02-19 09:45:00|899.1|897.9|898.9|897.7|899.2|898|898.9|897.7|37
1582105800000|2020-02-19 09:50:00|898.8|897.6|898.4|897.2|898.8|897.6|898.4|897.2|458
1582106100000|2020-02-19 09:55:00|898.5|897.3|898.2|897|898.5|897.3|898.2|897|69
1582106400000|2020-02-19 10:00:00|898.4|897.2|898.7|897.5|899.5|898.3|898.4|897.2|227
1582106700000|2020-02-19 10:05:00|898.4|897.2|898|896.8|898.4|897.2|897.7|896.5|391
1582107000000|2020-02-19 10:10:00|897.9|896.7|897.8|896.6|898|896.8|897.4|896.2|251
1582107300000|2020-02-19 10:15:00|897.7|896.5|898|896.8|898|896.8|897.7|896.5|10
1582107600000|2020-02-19 10:20:00|898.3|897.1|898.3|897.1|898.3|897.1|898.3|897.1|18
1582107900000|2020-02-19 10:25:00|898|896.8|898.3|897.1|898.4|897.2|898|896.8|31
1582108200000|2020-02-19 10:30:00|898.2|897|898.3|897.1|898.3|897.1|898|896.8|35
1582108500000|2020-02-19 10:35:00|898.2|897|898.2|897|898.3|897.1|898.2|897|20
1582108800000|2020-02-19 10:40:00|898.3|897.1|897.8|896.6|898.3|897.1|897.8|896.6|279
1582109100000|2020-02-19 10:45:00|898|896.8|898|896.8|898|896.8|897.8|896.6|15
1582109400000|2020-02-19 10:50:00|897.9|896.7|898|896.8|898|896.8|897.8|896.6|16
1582109700000|2020-02-19 10:55:00|897.9|896.7|898.2|897|898.2|897|897.9|896.7|4
1582110000000|2020-02-19 11:00:00|898.3|897.1|898.3|897.1|898.3|897.1|898|896.8|47
1582110300000|2020-02-19 11:05:00|898.2|897|898.3|897.1|898.4|897.2|898.2|897|9
1582110600000|2020-02-19 11:10:00|898.2|897|898.2|897|898.4|897.2|898.2|897|13
1582110900000|2020-02-19 11:15:00|898.3|897.1|898.2|897|898.3|897.1|898.2|897|22
1582111200000|2020-02-19 11:20:00|898.3|897.1|898.2|897|898.3|897.1|898.2|897|16
1582111500000|2020-02-19 11:25:00|898.3|897.1|898.7|897.5|898.7|897.5|898.3|897.1|17
1582111800000|2020-02-19 11:30:00|898.5|897.3|898.4|897.2|898.6|897.4|898.4|897.2|11
1582112100000|2020-02-19 11:35:00|898.3|897.1|898.3|897.1|898.4|897.2|898.3|897.1|3
1582112400000|2020-02-19 11:40:00|898.4|897.2|898.4|897.2|898.6|897.4|898.4|897.2|24
1582112700000|2020-02-19 11:45:00|898.8|897.6|898.9|897.7|899.3|898.1|898.8|897.6|99
1582113000000|2020-02-19 11:50:00|899.2|898|898.2|897|899.2|898|898.2|897|887
1582113300000|2020-02-19 11:55:00|898.4|897.2|898.4|897.2|898.4|897.2|898.3|897.1|24
1582113600000|2020-02-19 12:00:00|898.3|897.1|898.3|897.1|898.7|897.5|898.3|897.1|39
1582113900000|2020-02-19 12:05:00|898.4|897.2|898.4|897.2|898.6|897.4|898.3|897.1|22
1582114200000|2020-02-19 12:10:00|898.3|897.1|898.2|897|898.6|897.4|898.2|897|53
1582114500000|2020-02-19 12:15:00|||||||||21
1582114800000|2020-02-19 12:20:00|897.9|896.7|896.4|895.2|897.9|896.7|896.4|895.2|525
1582115100000|2020-02-19 12:25:00|896.3|895.1|895.1|893.9|896.3|895.1|894.8|893.6|446
1582115400000|2020-02-19 12:30:00|895|893.8|894.7|893.5|895.1|893.9|893.9|892.7|234
1582115700000|2020-02-19 12:35:00|894.8|893.6|895.4|894.2|895.4|894.2|894.7|893.5|304
1582116000000|2020-02-19 12:40:00|895.2|894|895.4|894.2|895.4|894.2|895|893.8|83
1582116300000|2020-02-19 12:45:00|895.3|894.1|895.2|894|895.4|894.2|894.4|893.2|458
1582116600000|2020-02-19 12:50:00|895.1|893.9|894.5|893.3|895.2|894|894.3|893.1|48
1582116900000|2020-02-19 12:55:00|894.4|893.2|894.3|893.1|894.4|893.2|893.4|892.2|226
1582117200000|2020-02-19 13:00:00|894.5|893.3|893.9|892.7|894.5|893.3|893.8|892.6|94
1582117500000|2020-02-19 13:05:00|893.8|892.6|893.5|892.3|893.8|892.6|893.5|892.3|168
1582117800000|2020-02-19 13:10:00|893.3|892.1|892.5|891.3|893.3|892.1|892.4|891.2|270
1582118100000|2020-02-19 13:15:00|892.6|891.4|892.7|891.5|893|891.8|892.1|890.9|201
1582118400000|2020-02-19 13:20:00|892.8|891.6|893.1|891.9|893.2|892|892.8|891.6|148
1582118700000|2020-02-19 13:25:00|893|891.8|893|891.8|893.7|892.5|892.8|891.6|133
1582119000000|2020-02-19 13:30:00|893.1|891.9|893.3|892.1|893.8|892.6|892.8|891.6|294
1582119300000|2020-02-19 13:35:00|893.2|892|893.1|891.9|893.4|892.2|893|891.8|96
1582119600000|2020-02-19 13:40:00|893.3|892.1|893.1|891.9|893.6|892.4|892.8|891.6|212
1582122600000|2020-02-19 14:30:00|893|891.8|894|892.8|895.7|894.5|892|890.8|6307
1582122900000|2020-02-19 14:35:00|894.1|892.9|893.4|892.2|894.2|893|893.4|892.2|2275
1582123200000|2020-02-19 14:40:00|893.3|892.1|893.8|892.6|894|892.8|893.1|891.9|1078
1582123500000|2020-02-19 14:45:00|893.9|892.7|894|892.8|894|892.8|893.6|892.4|505
1582123800000|2020-02-19 14:50:00|893.9|892.7|894.1|892.9|894.8|893.6|893.8|892.6|657
1582124100000|2020-02-19 14:55:00|893.9|892.7|893.3|892.1|894.1|892.9|893.3|892.1|4615
1582124400000|2020-02-19 15:00:00|893.5|892.3|894|892.8|894|892.8|893|891.8|2024
1582124700000|2020-02-19 15:05:00|893.9|892.7|893.8|892.6|894|892.8|893.5|892.3|230
1582125000000|2020-02-19 15:10:00|893.7|892.5|892.8|891.6|893.8|892.6|892.7|891.5|850
1582125300000|2020-02-19 15:15:00|892.6|891.4|892.3|891.1|892.8|891.6|892|890.8|451
1582125600000|2020-02-19 15:20:00|892|890.8|892|890.8|892.3|891.1|892|890.8|932
1582125900000|2020-02-19 15:25:00|891.9|890.7|892.6|891.4|892.6|891.4|891.8|890.6|3047
1582126200000|2020-02-19 15:30:00|892.5|891.3|892.6|891.4|893|891.8|892.4|891.2|463
1582126500000|2020-02-19 15:35:00|892.7|891.5|893|891.8|893|891.8|892.7|891.5|360
1582126800000|2020-02-19 15:40:00|892.9|891.7|893.7|892.5|894.1|892.9|892.9|891.7|2522
1582127100000|2020-02-19 15:45:00|893.5|892.3|894.5|893.3|894.5|893.3|893.5|892.3|508
1582127400000|2020-02-19 15:50:00|894.7|893.5|895|893.8|895.2|894|894.5|893.3|569
1582127700000|2020-02-19 15:55:00|895.1|893.9|897.1|895.9|897.6|896.4|895|893.8|3041
1582128000000|2020-02-19 16:00:00|897.2|896|898.1|896.9|898.7|897.5|896.8|895.6|1734
1582128300000|2020-02-19 16:05:00|897.8|896.6|899.9|898.7|899.9|898.7|897.8|896.6|2435
1582128600000|2020-02-19 16:10:00|899.8|898.6|899.6|898.4|900.9|899.7|898.8|897.6|3892
1582128900000|2020-02-19 16:15:00|899.7|898.5|899.8|898.6|900.1|898.9|899.1|897.9|1147
1582129200000|2020-02-19 16:20:00|899.7|898.5|900.6|899.4|900.6|899.4|899.6|898.4|663
1582129500000|2020-02-19 16:25:00|900.4|899.2|901.2|900|901.7|900.5|900.4|899.2|1132
1582129800000|2020-02-19 16:30:00|901.1|899.9|899.9|898.7|901.2|900|899.8|898.6|818
1582130100000|2020-02-19 16:35:00|900|898.8|899.1|897.9|900.1|898.9|899|897.8|1332
1582130400000|2020-02-19 16:40:00|899.2|898|899.6|898.4|899.8|898.6|899.1|897.9|524
1582130700000|2020-02-19 16:45:00|899.7|898.5|899.8|898.6|900|898.8|899.6|898.4|847
1582131000000|2020-02-19 16:50:00|900|898.8|900.4|899.2|900.4|899.2|899.7|898.5|1352
1582131300000|2020-02-19 16:55:00|900.3|899.1|900.3|899.1|900.9|899.7|900.2|899|621
1582131600000|2020-02-19 17:00:00|900.4|899.2|900.3|899.1|900.5|899.3|900|898.8|251
1582131900000|2020-02-19 17:05:00|900.4|899.2|900.5|899.3|900.9|899.7|900.3|899.1|191
1582132200000|2020-02-19 17:10:00|900.4|899.2|900.8|899.6|901.2|900|900.3|899.1|633
1582132500000|2020-02-19 17:15:00|900.9|899.7|901.8|900.6|902|900.8|900.9|899.7|804
1582132800000|2020-02-19 17:20:00|901.9|900.7|901.9|900.7|902.1|900.9|901.5|900.3|1527
1582133100000|2020-02-19 17:25:00|902|900.8|901.6|900.4|902|900.8|901.3|900.1|2053
1582133400000|2020-02-19 17:30:00|901.8|900.6|902.7|901.5|902.9|901.7|901.5|900.3|1204
1582133700000|2020-02-19 17:35:00|902.6|901.4|903.5|902.3|903.5|902.3|902.5|901.3|1239
1582134000000|2020-02-19 17:40:00|903.7|902.5|903.1|901.9|903.8|902.6|903.1|901.9|931
1582134300000|2020-02-19 17:45:00|903.2|902|902.7|901.5|903.2|902|902.5|901.3|494
1582134600000|2020-02-19 17:50:00|902.8|901.6|902.5|901.3|903|901.8|902.5|901.3|369
1582134900000|2020-02-19 17:55:00|902.6|901.4|902.8|901.6|903|901.8|902.6|901.4|581
1582135200000|2020-02-19 18:00:00|902.9|901.7|903|901.8|903.5|902.3|902.7|901.5|555
1582135500000|2020-02-19 18:05:00|903.1|901.9|903.2|902|903.3|902.1|903|901.8|609
1582135800000|2020-02-19 18:10:00|903.3|902.1|902.7|901.5|903.3|902.1|902.2|901|557
1582136100000|2020-02-19 18:15:00|902.8|901.6|902.9|901.7|903|901.8|902.6|901.4|410
1582136400000|2020-02-19 18:20:00|902.8|901.6|902.2|901|902.9|901.7|902.2|901|220
1582136700000|2020-02-19 18:25:00|902.3|901.1|902.1|900.9|902.4|901.2|902|900.8|256
1582137000000|2020-02-19 18:30:00|902.2|901|901.9|900.7|902.2|901|901.9|900.7|197
1582137300000|2020-02-19 18:35:00|901.7|900.5|902|900.8|902.2|901|901.7|900.5|340
1582137600000|2020-02-19 18:40:00|902.1|900.9|902|900.8|902.2|901|901.8|900.6|316
1582137900000|2020-02-19 18:45:00|902.1|900.9|902.2|901|902.5|901.3|902.1|900.9|399
1582138200000|2020-02-19 18:50:00|902.3|901.1|902.3|901.1|902.3|901.1|901.8|900.6|414
1582138500000|2020-02-19 18:55:00|902.4|901.2|902.3|901.1|902.6|901.4|902.1|900.9|337
1582138800000|2020-02-19 19:00:00|902.6|901.4|902|900.8|902.8|901.6|902|900.8|1135
1582139100000|2020-02-19 19:05:00|901.7|900.5|902|900.8|902.2|901|901.6|900.4|670
1582139400000|2020-02-19 19:10:00|901.7|900.5|903.1|901.9|903.4|902.2|901.6|900.4|2315
1582139700000|2020-02-19 19:15:00|903.2|902|902.8|901.6|903.5|902.3|902.5|901.3|2012
1582160400000|2020-02-20 01:00:00|901.9|900.7|902.8|901.6|903.2|902|901.9|900.7|778
1582160700000|2020-02-20 01:05:00|902.7|901.5|902.9|901.7|903|901.8|902.3|901.1|316
1582161000000|2020-02-20 01:10:00|902.7|901.5|902.9|901.7|902.9|901.7|902.4|901.2|49
1582161300000|2020-02-20 01:15:00|902.8|901.6|903.1|901.9|903.2|902|902.8|901.6|47
1582161600000|2020-02-20 01:20:00|903.2|902|903|901.8|903.2|902|902.9|901.7|52
1582161900000|2020-02-20 01:25:00|902.9|901.7|902.9|901.7|902.9|901.7|902.4|901.2|88
1582162200000|2020-02-20 01:30:00|902.8|901.6|903|901.8|903.1|901.9|902.8|901.6|48
1582162500000|2020-02-20 01:35:00|903.1|901.9|903|901.8|903.1|901.9|902.9|901.7|20
1582162800000|2020-02-20 01:40:00|903.1|901.9|903.2|902|903.2|902|903.1|901.9|31
1582163100000|2020-02-20 01:45:00|903.1|901.9|902.9|901.7|903.1|901.9|902.6|901.4|79
1582163400000|2020-02-20 01:50:00|902.7|901.5|902.6|901.4|902.8|901.6|902.6|901.4|3
1582163700000|2020-02-20 01:55:00|902.5|901.3|902.8|901.6|902.8|901.6|902.5|901.3|125
1582164000000|2020-02-20 02:00:00|902.7|901.5|902.8|901.6|903|901.8|902.7|901.5|20
1582164300000|2020-02-20 02:05:00|902.7|901.5|902.7|901.5|902.7|901.5|902.7|901.5|3
1582164600000|2020-02-20 02:10:00|||||||||4
1582164900000|2020-02-20 02:15:00|902.4|901.2|902.4|901.2|902.4|901.2|902.4|901.2|44
1582165200000|2020-02-20 02:20:00|902.7|901.5|902.4|901.2|902.7|901.5|902.4|901.2|71
1582165500000|2020-02-20 02:25:00|||||||||43
1582165800000|2020-02-20 02:30:00|902.3|901.1|902.4|901.2|902.4|901.2|902.3|901.1|44
1582166100000|2020-02-20 02:35:00|902.3|901.1|901.7|900.5|902.3|901.1|901.7|900.5|47
1582166400000|2020-02-20 02:40:00|||||||||119
1582166700000|2020-02-20 02:45:00|901.8|900.6|901.9|900.7|901.9|900.7|901.7|900.5|194
1582167000000|2020-02-20 02:50:00|902.1|900.9|902.1|900.9|902.2|901|901.9|900.7|20
1582167300000|2020-02-20 02:55:00|902.2|901|901.8|900.6|902.2|901|901.8|900.6|17
1582167600000|2020-02-20 03:00:00|901.9|900.7|902.3|901.1|902.4|901.2|901.8|900.6|44
1582167900000|2020-02-20 03:05:00|902.4|901.2|902.4|901.2|902.4|901.2|902.3|901.1|30
1582168200000|2020-02-20 03:10:00|902.3|901.1|902.1|900.9|902.4|901.2|902|900.8|135
1582168500000|2020-02-20 03:15:00|902.2|901|902.3|901.1|902.3|901.1|902.2|901|195
1582168800000|2020-02-20 03:20:00|902.2|901|902.2|901|902.3|901.1|902.2|901|3
1582169100000|2020-02-20 03:25:00|902.1|900.9|902|900.8|902.2|901|901.9|900.7|5
1582169400000|2020-02-20 03:30:00|901.9|900.7|901.1|899.9|901.9|900.7|901|899.8|411
1582169700000|2020-02-20 03:35:00|901.3|900.1|901.5|900.3|901.6|900.4|901.3|900.1|38
1582170000000|2020-02-20 03:40:00|901.4|900.2|901.3|900.1|901.4|900.2|901.3|900.1|18
1582170300000|2020-02-20 03:45:00|901.2|900|901.1|899.9|901.2|900|901.1|899.9|6
1582170600000|2020-02-20 03:50:00|901.3|900.1|901.2|900|901.3|900.1|901.2|900|4
1582170900000|2020-02-20 03:55:00|901.1|899.9|901.2|900|901.3|900.1|901|899.8|28
1582171200000|2020-02-20 04:00:00|901.1|899.9|901.1|899.9|901.1|899.9|901|899.8|8
1582171500000|2020-02-20 04:05:00|901|899.8|901|899.8|901.1|899.9|900.9|899.7|23
1582171800000|2020-02-20 04:10:00|901.1|899.9|901.1|899.9|901.1|899.9|901.1|899.9|15
1582172100000|2020-02-20 04:15:00|901.2|900|900.9|899.7|901.2|900|900.9|899.7|88
1582172400000|2020-02-20 04:20:00|901.1|899.9|901.1|899.9|901.1|899.9|901.1|899.9|13
1582172700000|2020-02-20 04:25:00|900.9|899.7|900.8|899.6|901|899.8|900.4|899.2|77
1582173000000|2020-02-20 04:30:00|900.7|899.5|900.8|899.6|900.8|899.6|900.7|899.5|1
1582173300000|2020-02-20 04:35:00|900.7|899.5|900.8|899.6|900.8|899.6|900.7|899.5|2
1582173600000|2020-02-20 04:40:00|900.6|899.4|900.7|899.5|900.7|899.5|900.6|899.4|15
1582173900000|2020-02-20 04:45:00|900.8|899.6|900.8|899.6|900.8|899.6|900.7|899.5|0
1582174200000|2020-02-20 04:50:00|900.9|899.7|900.9|899.7|901|899.8|900.8|899.6|29
1582174500000|2020-02-20 04:55:00|900.8|899.6|900.9|899.7|900.9|899.7|900.8|899.6|3
1582174800000|2020-02-20 05:00:00|900.8|899.6|900.9|899.7|900.9|899.7|900.8|899.6|6
1582175100000|2020-02-20 05:05:00|900.8|899.6|901.1|899.9|901.2|900|900.8|899.6|35
1582175400000|2020-02-20 05:10:00|901.2|900|901.1|899.9|901.2|900|901.1|899.9|8
1582175700000|2020-02-20 05:15:00|901|899.8|900.9|899.7|901|899.8|900.8|899.6|14
1582176000000|2020-02-20 05:20:00|900.8|899.6|900.9|899.7|900.9|899.7|900.7|899.5|16
1582176300000|2020-02-20 05:25:00|||||||||4
1582176600000|2020-02-20 05:30:00|901.2|900|901.3|900.1|901.3|900.1|901.1|899.9|17
1582176900000|2020-02-20 05:35:00|901.4|900.2|901.4|900.2|901.4|900.2|901.3|900.1|12
1582177200000|2020-02-20 05:40:00|901.3|900.1|901.4|900.2|901.4|900.2|901.3|900.1|7
1582177500000|2020-02-20 05:45:00|901.7|900.5|901.8|900.6|901.9|900.7|901.7|900.5|49
1582177800000|2020-02-20 05:50:00|901.7|900.5|902|900.8|902|900.8|901.6|900.4|26
1582178100000|2020-02-20 05:55:00|902.1|900.9|902.4|901.2|902.4|901.2|902.1|900.9|24
1582178400000|2020-02-20 06:00:00|902.3|901.1|901.9|900.7|902.3|901.1|901.8|900.6|17
1582178700000|2020-02-20 06:05:00|901.8|900.6|901.8|900.6|901.9|900.7|901.8|900.6|16
1582179000000|2020-02-20 06:10:00|901.9|900.7|901.8|900.6|902.1|900.9|901.8|900.6|31
1582179300000|2020-02-20 06:15:00|901.9|900.7|901.9|900.7|902.1|900.9|901.9|900.7|6
1582179600000|2020-02-20 06:20:00|901.8|900.6|901.8|900.6|901.8|900.6|901.8|900.6|4
1582179900000|2020-02-20 06:25:00|||||||||5
1582180200000|2020-02-20 06:30:00|901.9|900.7|901.9|900.7|901.9|900.7|901.9|900.7|5
1582180500000|2020-02-20 06:35:00|902.1|900.9|902|900.8|902.1|900.9|901.9|900.7|10
1582180800000|2020-02-20 06:40:00|901.9|900.7|902.1|900.9|902.1|900.9|901.9|900.7|7
1582181100000|2020-02-20 06:45:00|902.2|901|901.9|900.7|902.2|901|901.9|900.7|13
1582181400000|2020-02-20 06:50:00|902.1|900.9|902.1|900.9|902.4|901.2|901.9|900.7|11
1582181700000|2020-02-20 06:55:00|902.2|901|902.3|901.1|902.4|901.2|902.2|901|27
1582182000000|2020-02-20 07:00:00|902.2|901|902.4|901.2|902.4|901.2|902.1|900.9|21
1582182300000|2020-02-20 07:05:00|902.3|901.1|902.1|900.9|902.3|901.1|902.1|900.9|12
1582182600000|2020-02-20 07:10:00|902.2|901|901.9|900.7|902.2|901|901.9|900.7|6
1582182900000|2020-02-20 07:15:00|902.1|900.9|902.4|901.2|902.4|901.2|902|900.8|25
1582183200000|2020-02-20 07:20:00|902.6|901.4|902.4|901.2|902.6|901.4|902.4|901.2|21
1582183500000|2020-02-20 07:25:00|902.2|901|902.1|900.9|902.2|901|901.9|900.7|42
1582183800000|2020-02-20 07:30:00|902|900.8|902|900.8|902.1|900.9|901.9|900.7|4
1582184100000|2020-02-20 07:35:00|902.1|900.9|902.4|901.2|902.5|901.3|902|900.8|27
1582184400000|2020-02-20 07:40:00|902.5|901.3|902.5|901.3|902.6|901.4|902.4|901.2|8
1582184700000|2020-02-20 07:45:00|902.4|901.2|902.4|901.2|902.5|901.3|902.3|901.1|8
1582185000000|2020-02-20 07:50:00|902.3|901.1|902.4|901.2|902.4|901.2|902.3|901.1|0
1582185300000|2020-02-20 07:55:00|902.3|901.1|902.2|901|902.3|901.1|902.2|901|23
1582185600000|2020-02-20 08:00:00|902.1|900.9|902.1|900.9|902.2|901|902|900.8|5
1582185900000|2020-02-20 08:05:00|902|900.8|902.1|900.9|902.4|901.2|902|900.8|15
1582186200000|2020-02-20 08:10:00|902.2|901|902|900.8|902.3|901.1|902|900.8|1
1582186500000|2020-02-20 08:15:00|901.9|900.7|901.4|900.2|901.9|900.7|901.4|900.2|26
1582186800000|2020-02-20 08:20:00|901.5|900.3|901.3|900.1|901.5|900.3|901.2|900|18
1582187100000|2020-02-20 08:25:00|901.4|900.2|901.4|900.2|901.4|900.2|901.1|899.9|6
1582187400000|2020-02-20 08:30:00|901.3|900.1|901.3|900.1|901.4|900.2|901.1|899.9|21
1582187700000|2020-02-20 08:35:00|901.2|900|901.2|900|901.4|900.2|901.1|899.9|29
1582188000000|2020-02-20 08:40:00|901.1|899.9|901.2|900|901.2|900|901.1|899.9|2
1582188300000|2020-02-20 08:45:00|901|899.8|900.5|899.3|901|899.8|900.5|899.3|66
1582188600000|2020-02-20 08:50:00|900.4|899.2|900.6|899.4|900.6|899.4|900.2|899|44
1582188900000|2020-02-20 08:55:00|900.7|899.5|900.7|899.5|900.7|899.5|900.7|899.5|17
1582189200000|2020-02-20 09:00:00|901|899.8|901|899.8|901|899.8|901|899.8|16
1582189500000|2020-02-20 09:05:00|900.7|899.5|900.7|899.5|900.7|899.5|900.6|899.4|5
1582189800000|2020-02-20 09:10:00|900.6|899.4|901|899.8|901.1|899.9|900.6|899.4|6
1582190100000|2020-02-20 09:15:00|901.2|900|901.2|900|901.2|900|901|899.8|42
1582190400000|2020-02-20 09:20:00|901.1|899.9|900.7|899.5|901.1|899.9|900.7|899.5|4
1582190700000|2020-02-20 09:25:00|900.9|899.7|900.9|899.7|901|899.8|900.8|899.6|17
1582191000000|2020-02-20 09:30:00|901|899.8|901|899.8|901|899.8|900.7|899.5|16
1582191300000|2020-02-20 09:35:00|900.9|899.7|901|899.8|901|899.8|900.8|899.6|4
1582191600000|2020-02-20 09:40:00|900.9|899.7|900.9|899.7|901|899.8|900.8|899.6|9
1582191900000|2020-02-20 09:45:00|900.8|899.6|901|899.8|901|899.8|900.8|899.6|25
1582192200000|2020-02-20 09:50:00|900.9|899.7|900.8|899.6|901|899.8|900.8|899.6|9
1582192500000|2020-02-20 09:55:00|900.7|899.5|901.5|900.3|901.5|900.3|900.7|899.5|98
1582192800000|2020-02-20 10:00:00|||||||||53
1582193100000|2020-02-20 10:05:00|901.3|900.1|901|899.8|901.3|900.1|901|899.8|25
1582193400000|2020-02-20 10:10:00|||||||||2
1582193700000|2020-02-20 10:15:00|900.7|899.5|900.2|899|900.7|899.5|900|898.8|65
1582194000000|2020-02-20 10:20:00|900|898.8|900.5|899.3|900.7|899.5|900|898.8|53
1582194300000|2020-02-20 10:25:00|900.7|899.5|900.7|899.5|900.7|899.5|900.5|899.3|11
1582194600000|2020-02-20 10:30:00|900.6|899.4|900.5|899.3|900.7|899.5|900.5|899.3|9
1582194900000|2020-02-20 10:35:00|900.6|899.4|900.5|899.3|900.7|899.5|900.5|899.3|33
1582195200000|2020-02-20 10:40:00|900.4|899.2|900.5|899.3|900.5|899.3|900.4|899.2|0
1582195500000|2020-02-20 10:45:00|900.4|899.2|900.5|899.3|900.9|899.7|900.4|899.2|87
1582195800000|2020-02-20 10:50:00|900.3|899.1|900.1|898.9|900.3|899.1|900|898.8|21
1582196100000|2020-02-20 10:55:00|900|898.8|900.2|899|900.2|899|900|898.8|14
1582196400000|2020-02-20 11:00:00|900|898.8|900|898.8|900.2|899|900|898.8|37
1582196700000|2020-02-20 11:05:00|900.5|899.3|899.7|898.5|900.9|899.7|899.5|898.3|625
1582197000000|2020-02-20 11:10:00|899.6|898.4|899.5|898.3|899.6|898.4|899.5|898.3|38
1582197300000|2020-02-20 11:15:00|899.6|898.4|899.7|898.5|899.7|898.5|899.5|898.3|47
1582197600000|2020-02-20 11:20:00|||||||||7
1582197900000|2020-02-20 11:25:00|899.5|898.3|899.6|898.4|899.6|898.4|899.5|898.3|21
1582198200000|2020-02-20 11:30:00|899.7|898.5|899.7|898.5|899.7|898.5|899.6|898.4|13
1582198500000|2020-02-20 11:35:00|899.9|898.7|900|898.8|900.5|899.3|899.9|898.7|110
1582198800000|2020-02-20 11:40:00|||||||||12
1582199100000|2020-02-20 11:45:00|899.9|898.7|899.7|898.5|899.9|898.7|899.7|898.5|574
1582199400000|2020-02-20 11:50:00|899.8|898.6|899.7|898.5|899.8|898.6|899.6|898.4|21
1582199700000|2020-02-20 11:55:00|899.8|898.6|899.8|898.6|899.9|898.7|899.7|898.5|7
1582200000000|2020-02-20 12:00:00|899.7|898.5|898.8|897.6|899.7|898.5|898.7|897.5|267
1582200300000|2020-02-20 12:05:00|898.7|897.5|898.3|897.1|898.9|897.7|898.3|897.1|87
1582200600000|2020-02-20 12:10:00|898.4|897.2|897.7|896.5|898.5|897.3|897.7|896.5|246
1582200900000|2020-02-20 12:15:00|897.9|896.7|898.5|897.3|898.5|897.3|897.8|896.6|168
1582201200000|2020-02-20 12:20:00|898.4|897.2|898.5|897.3|898.5|897.3|898.3|897.1|41
1582201500000|2020-02-20 12:25:00|898.4|897.2|898.4|897.2|898.4|897.2|898.2|897|158
1582201800000|2020-02-20 12:30:00|898.5|897.3|898.2|897|898.5|897.3|898.2|897|20
1582202100000|2020-02-20 12:35:00|898|896.8|898|896.8|898|896.8|897.9|896.7|66
1582202400000|2020-02-20 12:40:00|898.2|897|898.2|897|898.2|897|898.2|897|25
1582202700000|2020-02-20 12:45:00|898|896.8|898.1|896.9|898.2|897|898|896.8|32
1582203000000|2020-02-20 12:50:00|898|896.8|898|896.8|898|896.8|897.7|896.5|50
1582203300000|2020-02-20 12:55:00|898.2|897|898.2|897|898.2|897|898.1|896.9|25
1582203600000|2020-02-20 13:00:00|898|896.8|898.2|897|898.2|897|898|896.8|81
1582203900000|2020-02-20 13:05:00|898|896.8|898.2|897|898.2|897|898|896.8|177
1582204200000|2020-02-20 13:10:00|898.5|897.3|898.2|897|898.5|897.3|898.2|897|70
1582204500000|2020-02-20 13:15:00|898|896.8|897.7|896.5|898|896.8|897.7|896.5|88
1582204800000|2020-02-20 13:20:00|897.6|896.4|898|896.8|898|896.8|897.6|896.4|92
1582205100000|2020-02-20 13:25:00|898.2|897|898.2|897|898.5|897.3|898.1|896.9|136
1582205400000|2020-02-20 13:30:00|898.1|896.9|897.7|896.5|898.3|897.1|897.7|896.5|97
1582205700000|2020-02-20 13:35:00|897.6|896.4|898.4|897.2|898.5|897.3|897.2|896|112
1582206000000|2020-02-20 13:40:00|898.3|897.1|898.6|897.4|899|897.8|898.1|896.9|185
1582209000000|2020-02-20 14:30:00|898.9|897.7|900.7|899.5|901.4|900.2|898.8|897.6|3600
1582209300000|2020-02-20 14:35:00|900.8|899.6|901.2|900|902.2|901|900.6|899.4|1831
1582209600000|2020-02-20 14:40:00|901.3|900.1|900.4|899.2|901.4|900.2|899.7|898.5|1554
1582209900000|2020-02-20 14:45:00|900.3|899.1|900.6|899.4|901.4|900.2|900.3|899.1|1115
1582210200000|2020-02-20 14:50:00|900.7|899.5|900.9|899.7|901.1|899.9|900.2|899|1009
1582210500000|2020-02-20 14:55:00|900.8|899.6|900.6|899.4|901.1|899.9|900.3|899.1|3441
1582210800000|2020-02-20 15:00:00|900.4|899.2|900.1|898.9|900.4|899.2|899.8|898.6|533
1582211100000|2020-02-20 15:05:00|900.2|899|900.3|899.1|901|899.8|900.1|898.9|1497
1582211400000|2020-02-20 15:10:00|900.4|899.2|901.2|900|901.2|900|900.4|899.2|2973
1582211700000|2020-02-20 15:15:00|901.3|900.1|901.3|900.1|901.7|900.5|900.9|899.7|591
1582212000000|2020-02-20 15:20:00|901.4|900.2|901.6|900.4|901.9|900.7|901.3|900.1|1845
1582212300000|2020-02-20 15:25:00|901.7|900.5|902.3|901.1|902.4|901.2|901.5|900.3|807
1582212600000|2020-02-20 15:30:00|902.4|901.2|901.9|900.7|902.4|901.2|901.7|900.5|405
1582212900000|2020-02-20 15:35:00|901.7|900.5|901.4|900.2|901.7|900.5|901.2|900|354
1582213200000|2020-02-20 15:40:00|901.2|900|901.7|900.5|901.9|900.7|901.2|900|238
1582213500000|2020-02-20 15:45:00|901.6|900.4|901.9|900.7|902.2|901|901.4|900.2|265
1582213800000|2020-02-20 15:50:00|902|900.8|902.2|901|902.3|901.1|901.9|900.7|607
1582214100000|2020-02-20 15:55:00|901.9|900.7|901.4|900.2|902.4|901.2|901.4|900.2|442
1582214400000|2020-02-20 16:00:00|901.3|900.1|901.2|900|901.5|900.3|900.9|899.7|382
1582214700000|2020-02-20 16:05:00|901.4|900.2|901.7|900.5|901.7|900.5|901.2|900|305
1582215000000|2020-02-20 16:10:00|901.6|900.4|901.4|900.2|901.7|900.5|901.4|900.2|206
1582215300000|2020-02-20 16:15:00|901.7|900.5|902.2|901|902.2|901|901.4|900.2|272
1582215600000|2020-02-20 16:20:00|902|900.8|902.2|901|902.3|901.1|902|900.8|737
1582215900000|2020-02-20 16:25:00|902.3|901.1|901.4|900.2|902.3|901.1|901.4|900.2|460
1582216200000|2020-02-20 16:30:00|901.5|900.3|901.9|900.7|902.2|901|901.4|900.2|1905
1582216500000|2020-02-20 16:35:00|901.8|900.6|902.4|901.2|902.4|901.2|901.8|900.6|673
1582216800000|2020-02-20 16:40:00|902.2|901|902.1|900.9|902.4|901.2|902|900.8|327
1582217100000|2020-02-20 16:45:00|902.2|901|902.4|901.2|902.4|901.2|902|900.8|209
1582217400000|2020-02-20 16:50:00|902.3|901.1|902.3|901.1|902.4|901.2|902|900.8|353
1582217700000|2020-02-20 16:55:00|902.2|901|901.4|900.2|902.2|901|901.4|900.2|2708
1582218000000|2020-02-20 17:00:00|901.5|900.3|900.8|899.6|901.5|900.3|900.8|899.6|684
1582218300000|2020-02-20 17:05:00|900.7|899.5|900.1|898.9|900.8|899.6|900.1|898.9|1047
1582218600000|2020-02-20 17:10:00|899.9|898.7|900.3|899.1|900.4|899.2|899.9|898.7|484
1582218900000|2020-02-20 17:15:00|900.2|899|900.4|899.2|900.4|899.2|899.8|898.6|357
1582219200000|2020-02-20 17:20:00|900.3|899.1|899.9|898.7|900.3|899.1|899.9|898.7|308
1582219500000|2020-02-20 17:25:00|900.1|898.9|899.8|898.6|900.2|899|899.6|898.4|240
1582219800000|2020-02-20 17:30:00|899.7|898.5|900.2|899|900.2|899|899.7|898.5|390
1582220100000|2020-02-20 17:35:00|899.9|898.7|900.2|899|900.2|899|899.4|898.2|243
1582220400000|2020-02-20 17:40:00|900.3|899.1|899.7|898.5|900.3|899.1|899.7|898.5|202
1582220700000|2020-02-20 17:45:00|899.6|898.4|900.3|899.1|900.5|899.3|899.4|898.2|411
1582221000000|2020-02-20 17:50:00|900.2|899|900.1|898.9|900.3|899.1|899.9|898.7|799
1582221300000|2020-02-20 17:55:00|900|898.8|899.7|898.5|900.1|898.9|899.7|898.5|147
1582221600000|2020-02-20 18:00:00|899.6|898.4|899.7|898.5|899.8|898.6|899.6|898.4|256
1582221900000|2020-02-20 18:05:00|899.8|898.6|899.3|898.1|899.8|898.6|899.3|898.1|165
1582222200000|2020-02-20 18:10:00|899.6|898.4|899.8|898.6|899.9|898.7|899.3|898.1|2007
1582222500000|2020-02-20 18:15:00|899.7|898.5|899.6|898.4|899.7|898.5|899.1|897.9|328
1582222800000|2020-02-20 18:20:00|899.5|898.3|899.3|898.1|899.6|898.4|899.2|898|263
1582223100000|2020-02-20 18:25:00|899.2|898|899.8|898.6|899.9|898.7|899.1|897.9|173
1582223400000|2020-02-20 18:30:00|899.7|898.5|899.6|898.4|899.9|898.7|899.4|898.2|212
1582223700000|2020-02-20 18:35:00|899.7|898.5|899.1|897.9|899.7|898.5|899.1|897.9|182
1582224000000|2020-02-20 18:40:00|899.2|898|898.4|897.2|899.4|898.2|898.2|897|641
1582224300000|2020-02-20 18:45:00|898.6|897.4|898.7|897.5|898.9|897.7|897.8|896.6|1421
1582224600000|2020-02-20 18:50:00|898.9|897.7|898.6|897.4|899.1|897.9|898.4|897.2|792
1582224900000|2020-02-20 18:55:00|898.7|897.5|898.9|897.7|899.2|898|898.6|897.4|577
1582225200000|2020-02-20 19:00:00|898.8|897.6|898.8|897.6|898.9|897.7|898.4|897.2|530
1582225500000|2020-02-20 19:05:00|898.6|897.4|899.5|898.3|899.5|898.3|898.6|897.4|840
1582225800000|2020-02-20 19:10:00|899.6|898.4|899.3|898.1|899.8|898.6|897.8|896.6|2010
1582226100000|2020-02-20 19:15:00|899|897.8|898.8|897.6|899.2|898|898.4|897.2|2323
1582246800000|2020-02-21 01:00:00|898.4|897.2|898.5|897.3|898.9|897.7|898.3|897.1|463
1582247100000|2020-02-21 01:05:00|898.6|897.4|898.6|897.4|898.8|897.6|898.6|897.4|840
1582247400000|2020-02-21 01:10:00|898.7|897.5|899.3|898.1|899.3|898.1|898.6|897.4|98
1582247700000|2020-02-21 01:15:00|899.2|898|898.7|897.5|899.2|898|898.6|897.4|33
1582248000000|2020-02-21 01:20:00|898.8|897.6|898.6|897.4|899.1|897.9|898.6|897.4|156
1582248300000|2020-02-21 01:25:00|||||||||20
1582248600000|2020-02-21 01:30:00|898.7|897.5|898.6|897.4|898.7|897.5|898.6|897.4|65
1582248900000|2020-02-21 01:35:00|898.7|897.5|898.6|897.4|898.7|897.5|898.6|897.4|7
1582249200000|2020-02-21 01:40:00|898.7|897.5|898.6|897.4|898.7|897.5|898.6|897.4|70
1582249500000|2020-02-21 01:45:00|||||||||23
1582249800000|2020-02-21 01:50:00|898.4|897.2|898.3|897.1|898.5|897.3|898.3|897.1|45
1582250100000|2020-02-21 01:55:00|898.4|897.2|898.3|897.1|898.6|897.4|898.3|897.1|3
1582250400000|2020-02-21 02:00:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|11
1582250700000|2020-02-21 02:05:00|898.2|897|898.4|897.2|898.4|897.2|898.1|896.9|16
1582251000000|2020-02-21 02:10:00|898.3|897.1|898.4|897.2|898.6|897.4|898.3|897.1|12
1582251300000|2020-02-21 02:15:00|898.5|897.3|898.4|897.2|898.6|897.4|898.4|897.2|7
1582251600000|2020-02-21 02:20:00|898.3|897.1|898.4|897.2|898.4|897.2|898.3|897.1|6
1582251900000|2020-02-21 02:25:00|898.3|897.1|898.4|897.2|898.4|897.2|898.3|897.1|7
1582252200000|2020-02-21 02:30:00|898.3|897.1|898.3|897.1|898.6|897.4|898.3|897.1|4
1582252500000|2020-02-21 02:35:00|898.1|896.9|898.6|897.4|898.6|897.4|898.1|896.9|60
1582252800000|2020-02-21 02:40:00|||||||||1
1582253100000|2020-02-21 02:45:00|898.3|897.1|898.6|897.4|898.6|897.4|898.3|897.1|15
1582253400000|2020-02-21 02:50:00|898.5|897.3|898.3|897.1|898.6|897.4|898.3|897.1|6
1582253700000|2020-02-21 02:55:00|898.4|897.2|898.4|897.2|898.6|897.4|898.3|897.1|1
1582254000000|2020-02-21 03:00:00|898.6|897.4|899.1|897.9|899.1|897.9|898.6|897.4|70
1582254300000|2020-02-21 03:05:00|898.9|897.7|899.2|898|899.3|898.1|898.8|897.6|146
1582254600000|2020-02-21 03:10:00|899.1|897.9|899.6|898.4|899.6|898.4|899|897.8|93
1582254900000|2020-02-21 03:15:00|899.5|898.3|899.6|898.4|899.6|898.4|899.3|898.1|73
1582255200000|2020-02-21 03:20:00|899.5|898.3|899.4|898.2|899.6|898.4|899.4|898.2|14
1582255500000|2020-02-21 03:25:00|899.6|898.4|899.3|898.1|899.6|898.4|899.3|898.1|13
1582255800000|2020-02-21 03:30:00|899.4|898.2|899.3|898.1|899.6|898.4|899.3|898.1|8
1582256100000|2020-02-21 03:35:00|899.6|898.4|899.4|898.2|899.6|898.4|899.3|898.1|27
1582256400000|2020-02-21 03:40:00|899.3|898.1|899.4|898.2|899.6|898.4|899.3|898.1|37
1582256700000|2020-02-21 03:45:00|899.3|898.1|899.3|898.1|899.3|898.1|899.3|898.1|2
1582257000000|2020-02-21 03:50:00|||||||||2
1582257300000|2020-02-21 03:55:00|||||||||1
1582257600000|2020-02-21 04:00:00|||||||||7
1582257900000|2020-02-21 04:05:00|||||||||2
1582258200000|2020-02-21 04:10:00|||||||||66
1582258500000|2020-02-21 04:15:00|899.4|898.2|899.4|898.2|899.4|898.2|899.4|898.2|68
1582258800000|2020-02-21 04:20:00|899.3|898.1|899.2|898|899.3|898.1|899.2|898|10
1582259100000|2020-02-21 04:25:00|||||||||7
1582259400000|2020-02-21 04:30:00|899.1|897.9|899.2|898|899.2|898|899.1|897.9|3
1582260000000|2020-02-21 04:40:00|899.1|897.9|899.2|898|899.2|898|899.1|897.9|7
1582260300000|2020-02-21 04:45:00|899.1|897.9|899.2|898|899.2|898|899.1|897.9|1
1582260600000|2020-02-21 04:50:00|||||||||2
1582260900000|2020-02-21 04:55:00|899.3|898.1|899.2|898|899.3|898.1|899.2|898|0
1582261200000|2020-02-21 05:00:00|899.3|898.1|899.4|898.2|899.4|898.2|899.2|898|3
1582261500000|2020-02-21 05:05:00|899.3|898.1|899.4|898.2|899.4|898.2|899.2|898|1
1582261800000|2020-02-21 05:10:00|899.2|898|899.2|898|899.2|898|899.2|898|4
1582262100000|2020-02-21 05:15:00|899|897.8|899|897.8|899|897.8|899|897.8|37
1582262700000|2020-02-21 05:25:00|899.1|897.9|899.2|898|899.2|898|899|897.8|4
1582263000000|2020-02-21 05:30:00|899.3|898.1|899.4|898.2|899.6|898.4|899.3|898.1|4
1582263300000|2020-02-21 05:35:00|899.3|898.1|899.4|898.2|899.4|898.2|899.3|898.1|40
1582263600000|2020-02-21 05:40:00|899.3|898.1|899.3|898.1|899.4|898.2|899.1|897.9|61
1582263900000|2020-02-21 05:45:00|899.4|898.2|899|897.8|899.4|898.2|899|897.8|35
1582264200000|2020-02-21 05:50:00|898.8|897.6|899.1|897.9|899.1|897.9|898.8|897.6|20
1582264500000|2020-02-21 05:55:00|899.3|898.1|898.8|897.6|899.3|898.1|898.8|897.6|10
1582264800000|2020-02-21 06:00:00|||||||||3
1582265100000|2020-02-21 06:05:00|898.6|897.4|898.4|897.2|898.6|897.4|898.4|897.2|58
1582265400000|2020-02-21 06:10:00|898.3|897.1|898.3|897.1|898.3|897.1|898.1|896.9|23
1582265700000|2020-02-21 06:15:00|898.6|897.4|898.6|897.4|898.6|897.4|898.4|897.2|22
1582266000000|2020-02-21 06:20:00|898.8|897.6|898.8|897.6|898.8|897.6|898.7|897.5|19
1582266300000|2020-02-21 06:25:00|898.7|897.5|898.8|897.6|898.8|897.6|898.6|897.4|4
1582266600000|2020-02-21 06:30:00|899|897.8|898.9|897.7|899.1|897.9|898.8|897.6|11
1582266900000|2020-02-21 06:35:00|898.8|897.6|898.8|897.6|899.1|897.9|898.8|897.6|21
1582267200000|2020-02-21 06:40:00|898.9|897.7|899.1|897.9|899.1|897.9|898.9|897.7|3
1582267500000|2020-02-21 06:45:00|||||||||3
1582267800000|2020-02-21 06:50:00|898.9|897.7|898.6|897.4|898.9|897.7|898.6|897.4|90
1582268100000|2020-02-21 06:55:00|898.5|897.3|898.3|897.1|898.5|897.3|898.3|897.1|13
1582268400000|2020-02-21 07:00:00|||||||||4
1582268700000|2020-02-21 07:05:00|||||||||4
1582269000000|2020-02-21 07:10:00|898.2|897|898.3|897.1|898.3|897.1|898.2|897|11
1582269300000|2020-02-21 07:15:00|898.2|897|898.3|897.1|898.3|897.1|898.1|896.9|14
1582269600000|2020-02-21 07:20:00|898.2|897|898.2|897|898.3|897.1|898.2|897|4
1582269900000|2020-02-21 07:25:00|898.3|897.1|898.1|896.9|898.3|897.1|898.1|896.9|21
1582270200000|2020-02-21 07:30:00|||||||||17
1582270500000|2020-02-21 07:35:00|898.2|897|898.3|897.1|898.3|897.1|898.2|897|85
1582270800000|2020-02-21 07:40:00|898.2|897|898.1|896.9|898.2|897|898.1|896.9|6
1582271100000|2020-02-21 07:45:00|897.8|896.6|897.7|896.5|897.8|896.6|897.7|896.5|64
1582271400000|2020-02-21 07:50:00|897.6|896.4|897.6|896.4|897.6|896.4|897.6|896.4|16
1582271700000|2020-02-21 07:55:00|897.5|896.3|897.5|896.3|897.6|896.4|897.4|896.2|14
1582272000000|2020-02-21 08:00:00|897.4|896.2|897.3|896.1|897.6|896.4|897.3|896.1|19
1582272300000|2020-02-21 08:05:00|897.2|896|897.3|896.1|897.3|896.1|897.1|895.9|14
1582272600000|2020-02-21 08:10:00|897.2|896|897.6|896.4|897.6|896.4|897.2|896|26
1582272900000|2020-02-21 08:15:00|897.5|896.3|897.6|896.4|897.6|896.4|897.3|896.1|15
1582273200000|2020-02-21 08:20:00|897.5|896.3|897.7|896.5|897.8|896.6|897.4|896.2|27
1582273500000|2020-02-21 08:25:00|897.6|896.4|897.5|896.3|897.7|896.5|897.5|896.3|11
1582273800000|2020-02-21 08:30:00|897.6|896.4|898.1|896.9|898.2|897|897.6|896.4|11
1582274100000|2020-02-21 08:35:00|898.2|897|898.2|897|898.3|897.1|897.9|896.7|243
1582274400000|2020-02-21 08:40:00|898.3|897.1|898.2|897|898.3|897.1|898.1|896.9|19
1582274700000|2020-02-21 08:45:00|898.1|896.9|898|896.8|898.1|896.9|898|896.8|8
1582275000000|2020-02-21 08:50:00|897.9|896.7|898.4|897.2|898.4|897.2|897.8|896.6|63
1582275300000|2020-02-21 08:55:00|898.7|897.5|898.6|897.4|898.7|897.5|898.6|897.4|7
1582275600000|2020-02-21 09:00:00|898.7|897.5|898.4|897.2|898.7|897.5|898.4|897.2|8
1582275900000|2020-02-21 09:05:00|898.7|897.5|898.4|897.2|898.7|897.5|898.4|897.2|11
1582276500000|2020-02-21 09:15:00|898.7|897.5|898.4|897.2|898.7|897.5|898.4|897.2|11
1582276800000|2020-02-21 09:20:00|898.6|897.4|898.4|897.2|898.7|897.5|898.4|897.2|12
1582277100000|2020-02-21 09:25:00|898.2|897|898.3|897.1|898.4|897.2|898.2|897|9
1582277400000|2020-02-21 09:30:00|898.2|897|898.2|897|898.4|897.2|898.2|897|14
1582277700000|2020-02-21 09:35:00|898.1|896.9|897.7|896.5|898.1|896.9|897.7|896.5|22
1582278000000|2020-02-21 09:40:00|897.8|896.6|897.9|896.7|897.9|896.7|897.7|896.5|56
1582278300000|2020-02-21 09:45:00|898.2|897|898|896.8|898.2|897|897.9|896.7|13
1582278600000|2020-02-21 09:50:00|897.9|896.7|897.9|896.7|897.9|896.7|897.8|896.6|8
1582278900000|2020-02-21 09:55:00|897.8|896.6|897.9|896.7|897.9|896.7|897.7|896.5|26
1582279200000|2020-02-21 10:00:00|898|896.8|898|896.8|898.4|897.2|897.9|896.7|30
1582279500000|2020-02-21 10:05:00|898.1|896.9|898|896.8|898.1|896.9|898|896.8|1
1582279800000|2020-02-21 10:10:00|898.1|896.9|898|896.8|898.1|896.9|897.9|896.7|20
1582280100000|2020-02-21 10:15:00|897.9|896.7|897.9|896.7|898|896.8|897.9|896.7|3
1582280400000|2020-02-21 10:20:00|897.8|896.6|898.1|896.9|898.1|896.9|897.8|896.6|2
1582280700000|2020-02-21 10:25:00|898|896.8|898.3|897.1|898.4|897.2|898|896.8|10
1582281000000|2020-02-21 10:30:00|898.4|897.2|898|896.8|898.4|897.2|898|896.8|6
1582281300000|2020-02-21 10:35:00|898.1|896.9|898|896.8|898.2|897|898|896.8|1
1582281600000|2020-02-21 10:40:00|898.1|896.9|898.1|896.9|898.2|897|898|896.8|5
1582281900000|2020-02-21 10:45:00|898.2|897|898.2|897|898.4|897.2|898.2|897|4
1582282200000|2020-02-21 10:50:00|898.3|897.1|898.3|897.1|898.5|897.3|898.3|897.1|57
1582282500000|2020-02-21 10:55:00|898.4|897.2|898.2|897|898.5|897.3|898.2|897|26
1582282800000|2020-02-21 11:00:00|898.1|896.9|898.2|897|898.2|897|897.9|896.7|16
1582283100000|2020-02-21 11:05:00|898.3|897.1|898.1|896.9|898.4|897.2|898|896.8|19
1582283400000|2020-02-21 11:10:00|898|896.8|897.7|896.5|898.2|897|897.7|896.5|21
1582283700000|2020-02-21 11:15:00|897.8|896.6|897.9|896.7|897.9|896.7|897.8|896.6|31
1582284000000|2020-02-21 11:20:00|897.7|896.5|897.9|896.7|897.9|896.7|897.7|896.5|8
1582284300000|2020-02-21 11:25:00|898.1|896.9|897.9|896.7|898.1|896.9|897.9|896.7|14
1582284600000|2020-02-21 11:30:00|898.1|896.9|897.9|896.7|898.5|897.3|897.9|896.7|32
1582284900000|2020-02-21 11:35:00|||||||||7
1582285200000|2020-02-21 11:40:00|898.2|897|897.9|896.7|898.2|897|897.9|896.7|12
1582285500000|2020-02-21 11:45:00|898.1|896.9|898|896.8|898.1|896.9|897.9|896.7|174
1582285800000|2020-02-21 11:50:00|897.9|896.7|897.7|896.5|897.9|896.7|897.5|896.3|20
1582286100000|2020-02-21 11:55:00|897.6|896.4|897.7|896.5|897.7|896.5|897.6|896.4|3
1582286400000|2020-02-21 12:00:00|897.5|896.3|897.8|896.6|898|896.8|897.3|896.1|95
1582286700000|2020-02-21 12:05:00|898|896.8|898.5|897.3|898.8|897.6|898|896.8|107
1582287000000|2020-02-21 12:10:00|898.7|897.5|899.3|898.1|899.5|898.3|898.7|897.5|76
1582287300000|2020-02-21 12:15:00|899.2|898|899.7|898.5|899.8|898.6|899|897.8|86
1582287600000|2020-02-21 12:20:00|899.8|898.6|900|898.8|900|898.8|899.5|898.3|110
1582287900000|2020-02-21 12:25:00|900.1|898.9|900.7|899.5|900.7|899.5|900|898.8|209
1582288200000|2020-02-21 12:30:00|900.9|899.7|901|899.8|901|899.8|900.7|899.5|73
1582288500000|2020-02-21 12:35:00|901.2|900|900.7|899.5|901.2|900|900.7|899.5|129
1582288800000|2020-02-21 12:40:00|900.8|899.6|900.5|899.3|901|899.8|900.2|899|64
1582289100000|2020-02-21 12:45:00|900.6|899.4|900.5|899.3|901|899.8|900.5|899.3|50
1582289400000|2020-02-21 12:50:00|900.4|899.2|900.4|899.2|900.7|899.5|899.8|898.6|205
1582289700000|2020-02-21 12:55:00|900.5|899.3|900.3|899.1|900.8|899.6|900.3|899.1|192
1582290000000|2020-02-21 13:00:00|900.4|899.2|901.5|900.3|901.5|900.3|900.4|899.2|210
1582290300000|2020-02-21 13:05:00|901.7|900.5|901.2|900|901.8|900.6|901.2|900|117
1582290600000|2020-02-21 13:10:00|901|899.8|901.2|900|901.5|900.3|900.7|899.5|63
1582290900000|2020-02-21 13:15:00|901|899.8|902|900.8|902|900.8|901|899.8|249
1582291200000|2020-02-21 13:20:00|902.2|901|901|899.8|902.3|901.1|901|899.8|317
1582291500000|2020-02-21 13:25:00|901.2|900|901.5|900.3|901.6|900.4|901|899.8|99
1582291800000|2020-02-21 13:30:00|901.2|900|900.5|899.3|901.3|900.1|900|898.8|214
1582292100000|2020-02-21 13:35:00|900.7|899.5|901|899.8|901|899.8|900.6|899.4|112
1582292400000|2020-02-21 13:40:00|901.1|899.9|900.7|899.5|901.7|900.5|900.7|899.5|145
1582295400000|2020-02-21 14:30:00|900.8|899.6|902.1|900.9|902.8|901.6|900.7|899.5|2651
1582295700000|2020-02-21 14:35:00|901.8|900.6|902.6|901.4|902.8|901.6|901.8|900.6|1782
1582296000000|2020-02-21 14:40:00|902.4|901.2|902.3|901.1|902.9|901.7|902.1|900.9|1120
1582296300000|2020-02-21 14:45:00|902.4|901.2|904.8|903.6|904.8|903.6|902.2|901|1918
1582296600000|2020-02-21 14:50:00|904.9|903.7|905.6|904.4|905.9|904.7|904.7|903.5|2359
1582296900000|2020-02-21 14:55:00|905.7|904.5|907.5|906.3|907.7|906.5|905.7|904.5|1635
1582297200000|2020-02-21 15:00:00|907.4|906.2|906.3|905.1|907.9|906.7|906.1|904.9|1069
1582297500000|2020-02-21 15:05:00|906.1|904.9|905|903.8|906.6|905.4|904.5|903.3|2016
1582297800000|2020-02-21 15:10:00|905.2|904|905|903.8|905.7|904.5|904.7|903.5|810
1582298100000|2020-02-21 15:15:00|905.2|904|904|902.8|905.3|904.1|903.8|902.6|1510
1582298400000|2020-02-21 15:20:00|903.7|902.5|903.2|902|904|902.8|903.2|902|1184
1582298700000|2020-02-21 15:25:00|903.3|902.1|903|901.8|903.4|902.2|902.7|901.5|524
1582299000000|2020-02-21 15:30:00|903.1|901.9|902.2|901|903.2|902|902|900.8|1222
1582299300000|2020-02-21 15:35:00|902|900.8|903|901.8|903|901.8|901.7|900.5|1315
1582299600000|2020-02-21 15:40:00|902.8|901.6|902.7|901.5|903|901.8|902.5|901.3|872
1582299900000|2020-02-21 15:45:00|902.5|901.3|902.2|901|902.7|901.5|902.2|901|1387
1582300200000|2020-02-21 15:50:00|902.3|901.1|902.1|900.9|902.3|901.1|901.7|900.5|1604
1582300500000|2020-02-21 15:55:00|901.8|900.6|902.9|901.7|902.9|901.7|901.8|900.6|275
1582300800000|2020-02-21 16:00:00|902.8|901.6|903.2|902|903.5|902.3|902.6|901.4|1028
1582301100000|2020-02-21 16:05:00|903.1|901.9|903.8|902.6|903.9|902.7|903|901.8|1822
1582301400000|2020-02-21 16:10:00|903.7|902.5|903.1|901.9|903.7|902.5|902.7|901.5|393
1582301700000|2020-02-21 16:15:00|903|901.8|903.4|902.2|903.5|902.3|903|901.8|325
1582302000000|2020-02-21 16:20:00|903.5|902.3|903.5|902.3|903.6|902.4|903.2|902|794
1582302300000|2020-02-21 16:25:00|903.4|902.2|902.6|901.4|903.8|902.6|902.5|901.3|731
1582302600000|2020-02-21 16:30:00|902.3|901.1|901.2|900|902.6|901.4|901.2|900|605
1582302900000|2020-02-21 16:35:00|901|899.8|899.4|898.2|901.2|900|899.4|898.2|1402
1582303200000|2020-02-21 16:40:00|899.2|898|899.9|898.7|899.9|898.7|898.9|897.7|1324
1582303500000|2020-02-21 16:45:00|900|898.8|898.9|897.7|900|898.8|898.1|896.9|832
1582303800000|2020-02-21 16:50:00|898.8|897.6|898.6|897.4|899.4|898.2|898.6|897.4|326
1582304100000|2020-02-21 16:55:00|898.8|897.6|899.4|898.2|899.9|898.7|898.7|897.5|474
1582304400000|2020-02-21 17:00:00|899.5|898.3|899.9|898.7|899.9|898.7|898.9|897.7|483
1582304700000|2020-02-21 17:05:00|899.8|898.6|898.7|897.5|899.9|898.7|898.4|897.2|1254
1582305000000|2020-02-21 17:10:00|898.6|897.4|898.5|897.3|898.6|897.4|898.3|897.1|308
1582305300000|2020-02-21 17:15:00|898.3|897.1|896.8|895.6|898.5|897.3|896.5|895.3|1828
1582305600000|2020-02-21 17:20:00|896.7|895.5|897.1|895.9|897.4|896.2|896.6|895.4|471
1582305900000|2020-02-21 17:25:00|897|895.8|895.5|894.3|897.1|895.9|894.4|893.2|2237
1582306200000|2020-02-21 17:30:00|895.4|894.2|895.9|894.7|895.9|894.7|895.2|894|1589
1582306500000|2020-02-21 17:35:00|895.6|894.4|896|894.8|896.1|894.9|895.4|894.2|468
1582306800000|2020-02-21 17:40:00|896.1|894.9|896.2|895|896.3|895.1|895.5|894.3|421
1582307100000|2020-02-21 17:45:00|896.1|894.9|896.5|895.3|896.7|895.5|896|894.8|400
1582307400000|2020-02-21 17:50:00|896.7|895.5|896.5|895.3|896.7|895.5|896.4|895.2|401
1582307700000|2020-02-21 17:55:00|896.4|895.2|897.2|896|897.2|896|896.4|895.2|621
1582308000000|2020-02-21 18:00:00|897.1|895.9|897.5|896.3|898|896.8|896.9|895.7|898
1582308300000|2020-02-21 18:05:00|897.3|896.1|896.1|894.9|897.6|896.4|896.1|894.9|559
1582308600000|2020-02-21 18:10:00|896|894.8|896.2|895|896.3|895.1|895.7|894.5|262
1582308900000|2020-02-21 18:15:00|896.1|894.9|895.7|894.5|896.2|895|895.5|894.3|1439
1582309200000|2020-02-21 18:20:00|895.8|894.6|895.3|894.1|896|894.8|895|893.8|2034
1582309500000|2020-02-21 18:25:00|895.1|893.9|895.1|893.9|895.7|894.5|895|893.8|936
1582309800000|2020-02-21 18:30:00|895.2|894|895.1|893.9|895.5|894.3|895|893.8|649
1582310100000|2020-02-21 18:35:00|895|893.8|895.1|893.9|895.2|894|894.8|893.6|278
1582310400000|2020-02-21 18:40:00|895|893.8|895.2|894|895.3|894.1|894.8|893.6|276
1582310700000|2020-02-21 18:45:00|895.1|893.9|895.5|894.3|895.7|894.5|895.1|893.9|286
1582311000000|2020-02-21 18:50:00|895.6|894.4|895|893.8|895.7|894.5|894.8|893.6|332
1582311300000|2020-02-21 18:55:00|895.5|894.3|895.5|894.3|895.5|894.3|895.1|893.9|450
1582311600000|2020-02-21 19:00:00|895.6|894.4|896.2|895|896.6|895.4|895.5|894.3|722
1582311900000|2020-02-21 19:05:00|896.3|895.1|896|894.8|896.5|895.3|895.8|894.6|422
1582312200000|2020-02-21 19:10:00|896.1|894.9|896.7|895.5|896.9|895.7|895.9|894.7|3331
1582312500000|2020-02-21 19:15:00|896.6|895.4|894.2|893|896.8|895.6|894|892.8|3303
1582506000000|2020-02-24 01:00:00|894|892.8|892.1|890.9|894.1|892.9|891.3|890.1|2387
1582506300000|2020-02-24 01:05:00|892|890.8|891.7|890.5|892.5|891.3|891.3|890.1|314
1582506600000|2020-02-24 01:10:00|891.6|890.4|890.6|889.4|892.3|891.1|890.5|889.3|689
1582506900000|2020-02-24 01:15:00|890.7|889.5|890.5|889.3|890.8|889.6|890.2|889|156
1582507200000|2020-02-24 01:20:00|890.3|889.1|891.2|890|891.6|890.4|890.3|889.1|109
1582507500000|2020-02-24 01:25:00|891.5|890.3|891.7|890.5|891.7|890.5|891.2|890|28
1582507800000|2020-02-24 01:30:00|891.4|890.2|891|889.8|891.4|890.2|891|889.8|25
1582508100000|2020-02-24 01:35:00|890.8|889.6|890.8|889.6|890.9|889.7|890.5|889.3|58
1582508400000|2020-02-24 01:40:00|890.9|889.7|890|888.8|890.9|889.7|890|888.8|196
1582508700000|2020-02-24 01:45:00|890.2|889|890.5|889.3|890.8|889.6|890.2|889|40
1582509000000|2020-02-24 01:50:00|890.4|889.2|890.5|889.3|890.5|889.3|890|888.8|69
1582509300000|2020-02-24 01:55:00|890.4|889.2|890.6|889.4|890.8|889.6|890.3|889.1|16
1582509600000|2020-02-24 02:00:00|890.8|889.6|891.1|889.9|891.1|889.9|890.7|889.5|23
1582509900000|2020-02-24 02:05:00|891.2|890|890.6|889.4|891.2|890|890.6|889.4|29
1582510200000|2020-02-24 02:10:00|890.7|889.5|890.3|889.1|890.8|889.6|890.3|889.1|9
1582510500000|2020-02-24 02:15:00|890.5|889.3|890.6|889.4|890.6|889.4|890.3|889.1|15
1582510800000|2020-02-24 02:20:00|890.5|889.3|890.5|889.3|890.6|889.4|890.5|889.3|14
1582511100000|2020-02-24 02:25:00|890.3|889.1|890.4|889.2|890.4|889.2|890.3|889.1|6
1582511400000|2020-02-24 02:30:00|890.3|889.1|890.7|889.5|890.7|889.5|890.3|889.1|68
1582511700000|2020-02-24 02:35:00|890.8|889.6|890.8|889.6|891.4|890.2|890.8|889.6|48
1582512000000|2020-02-24 02:40:00|891|889.8|890.8|889.6|891|889.8|890.7|889.5|18
1582512300000|2020-02-24 02:45:00|890.7|889.5|890.8|889.6|891|889.8|890.7|889.5|14
1582512600000|2020-02-24 02:50:00|890.9|889.7|890.5|889.3|890.9|889.7|890.5|889.3|6
1582512900000|2020-02-24 02:55:00|890.6|889.4|890.6|889.4|890.7|889.5|890.5|889.3|1
1582513200000|2020-02-24 03:00:00|890.5|889.3|890.3|889.1|890.6|889.4|890.3|889.1|10
1582513500000|2020-02-24 03:05:00|890.2|889|890.5|889.3|890.6|889.4|890.1|888.9|120
1582513800000|2020-02-24 03:10:00|890.4|889.2|890.1|888.9|890.7|889.5|890|888.8|86
1582514100000|2020-02-24 03:15:00|890.2|889|890.3|889.1|890.4|889.2|890.1|888.9|9
1582514400000|2020-02-24 03:20:00|890.5|889.3|890.5|889.3|890.6|889.4|890.5|889.3|559
1582514700000|2020-02-24 03:25:00|890.4|889.2|890.4|889.2|890.7|889.5|890.3|889.1|239
1582515000000|2020-02-24 03:30:00|890.6|889.4|890.5|889.3|890.6|889.4|890.3|889.1|35
1582515300000|2020-02-24 03:35:00|890.3|889.1|890.3|889.1|890.3|889.1|890.2|889|133
1582515600000|2020-02-24 03:40:00|890.2|889|890.1|888.9|890.3|889.1|890.1|888.9|0
1582515900000|2020-02-24 03:45:00|||||||||1
1582516200000|2020-02-24 03:50:00|890|888.8|890.1|888.9|890.1|888.9|890|888.8|6
1582516500000|2020-02-24 03:55:00|890|888.8|890|888.8|890.1|888.9|890|888.8|59
1582516800000|2020-02-24 04:00:00|890.1|888.9|890.1|888.9|890.1|888.9|890|888.8|36
1582517100000|2020-02-24 04:05:00|890|888.8|890.5|889.3|890.5|889.3|890|888.8|58
1582517400000|2020-02-24 04:10:00|890.7|889.5|890.6|889.4|890.7|889.5|890.3|889.1|7
1582517700000|2020-02-24 04:15:00|890.5|889.3|890.3|889.1|890.6|889.4|890.3|889.1|50
1582518000000|2020-02-24 04:20:00|890.5|889.3|890.6|889.4|890.7|889.5|890.5|889.3|9
1582518600000|2020-02-24 04:30:00|||||||||1
1582519200000|2020-02-24 04:40:00|890.5|889.3|891.3|890.1|891.3|890.1|890.5|889.3|131
1582519500000|2020-02-24 04:45:00|891.2|890|891.1|889.9|891.2|890|891.1|889.9|12
1582519800000|2020-02-24 04:50:00|891.3|890.1|891.3|890.1|891.3|890.1|891.3|890.1|134
1582520100000|2020-02-24 04:55:00|891.1|889.9|891.3|890.1|891.3|890.1|891.1|889.9|41
1582520400000|2020-02-24 05:00:00|891.1|889.9|891.2|890|891.3|890.1|891.1|889.9|27
1582520700000|2020-02-24 05:05:00|891.1|889.9|891|889.8|891.2|890|891|889.8|0
1582521000000|2020-02-24 05:10:00|890.8|889.6|890.8|889.6|890.8|889.6|890.8|889.6|4
1582521300000|2020-02-24 05:15:00|891.1|889.9|891.3|890.1|891.3|890.1|891.1|889.9|69
1582521600000|2020-02-24 05:20:00|891.4|890.2|891.3|890.1|891.4|890.2|891.2|890|8
1582521900000|2020-02-24 05:25:00|891.2|890|891.3|890.1|891.3|890.1|891.2|890|3
1582522200000|2020-02-24 05:30:00|891.2|890|891.2|890|891.2|890|890.7|889.5|93
1582522500000|2020-02-24 05:35:00|891.1|889.9|891.1|889.9|891.1|889.9|890.8|889.6|24
1582522800000|2020-02-24 05:40:00|891.2|890|891.2|890|891.2|890|891.1|889.9|5
1582523100000|2020-02-24 05:45:00|891.1|889.9|890.8|889.6|891.1|889.9|890.8|889.6|15
1582523400000|2020-02-24 05:50:00|||||||||8
1582523700000|2020-02-24 05:55:00|||||||||69
1582524000000|2020-02-24 06:00:00|890.6|889.4|890.3|889.1|890.6|889.4|890.3|889.1|7
1582524300000|2020-02-24 06:05:00|||||||||13
1582524600000|2020-02-24 06:10:00|||||||||3
1582524900000|2020-02-24 06:15:00|||||||||1
1582525200000|2020-02-24 06:20:00|||||||||64
1582525500000|2020-02-24 06:25:00|||||||||44
1582525800000|2020-02-24 06:30:00|890.2|889|890.3|889.1|890.3|889.1|890.1|888.9|28
1582526100000|2020-02-24 06:35:00|890.2|889|889.8|888.6|890.2|889|889.8|888.6|7
1582526400000|2020-02-24 06:40:00|||||||||1
1582526700000|2020-02-24 06:45:00|||||||||2
1582527000000|2020-02-24 06:50:00|889.7|888.5|889.8|888.6|889.8|888.6|889.5|888.3|89
1582527300000|2020-02-24 06:55:00|||||||||26
1582527600000|2020-02-24 07:00:00|890.1|888.9|890.3|889.1|890.3|889.1|890.1|888.9|21
1582527900000|2020-02-24 07:05:00|890.1|888.9|889.8|888.6|890.1|888.9|889.8|888.6|2
1582528500000|2020-02-24 07:15:00|||||||||1
1582528800000|2020-02-24 07:20:00|889.6|888.4|889.8|888.6|889.8|888.6|889.6|888.4|19
1582529100000|2020-02-24 07:25:00|889.7|888.5|889.8|888.6|889.8|888.6|889.6|888.4|7
1582529400000|2020-02-24 07:30:00|||||||||4
1582529700000|2020-02-24 07:35:00|890.1|888.9|890.1|888.9|890.1|888.9|890.1|888.9|11
1582530300000|2020-02-24 07:45:00|889.8|888.6|890.1|888.9|890.1|888.9|889.8|888.6|5
1582530600000|2020-02-24 07:50:00|890|888.8|889.8|888.6|890.1|888.9|889.8|888.6|4
1582530900000|2020-02-24 07:55:00|889.6|888.4|889.7|888.5|889.8|888.6|889.5|888.3|63
1582531200000|2020-02-24 08:00:00|889.8|888.6|889.8|888.6|889.8|888.6|889.6|888.4|8
1582531500000|2020-02-24 08:05:00|889.6|888.4|889.7|888.5|889.9|888.7|889.6|888.4|25
1582531800000|2020-02-24 08:10:00|889.8|888.6|889.5|888.3|889.8|888.6|889.5|888.3|221
1582532100000|2020-02-24 08:15:00|889.6|888.4|889.6|888.4|889.6|888.4|889.5|888.3|1
1582532400000|2020-02-24 08:20:00|889.7|888.5|889.8|888.6|889.8|888.6|889.6|888.4|19
1582532700000|2020-02-24 08:25:00|889.6|888.4|889.5|888.3|889.8|888.6|889.5|888.3|14
1582533000000|2020-02-24 08:30:00|889.3|888.1|888.8|887.6|889.3|888.1|888.6|887.4|146
1582533300000|2020-02-24 08:35:00|888.6|887.4|889.8|888.6|889.8|888.6|888.6|887.4|48
1582533600000|2020-02-24 08:40:00|889.6|888.4|889.8|888.6|889.8|888.6|889.6|888.4|1
1582533900000|2020-02-24 08:45:00|889.9|888.7|889|887.8|890|888.8|889|887.8|52
1582534200000|2020-02-24 08:50:00|889.3|888.1|889|887.8|889.3|888.1|889|887.8|27
1582534500000|2020-02-24 08:55:00|889.3|888.1|889.6|888.4|889.7|888.5|889.3|888.1|27
1582534800000|2020-02-24 09:00:00|889.5|888.3|889.5|888.3|889.6|888.4|889.3|888.1|5
1582535100000|2020-02-24 09:05:00|889.6|888.4|889.3|888.1|890.3|889.1|889.3|888.1|244
1582535400000|2020-02-24 09:10:00|889.4|888.2|889.4|888.2|889.8|888.6|889.3|888.1|35
1582535700000|2020-02-24 09:15:00|889.3|888.1|888.9|887.7|889.5|888.3|888.8|887.6|234
1582536000000|2020-02-24 09:20:00|889|887.8|888.6|887.4|889.3|888.1|888.6|887.4|42
1582536300000|2020-02-24 09:25:00|888.5|887.3|888.8|887.6|888.8|887.6|888.3|887.1|71
1582536600000|2020-02-24 09:30:00|888.6|887.4|888.5|887.3|888.8|887.6|888.5|887.3|11
1582536900000|2020-02-24 09:35:00|888.4|887.2|887.5|886.3|888.5|887.3|887.5|886.3|41
1582537200000|2020-02-24 09:40:00|887.3|886.1|887.6|886.4|887.6|886.4|887.3|886.1|30
1582537500000|2020-02-24 09:45:00|887.3|886.1|887.3|886.1|887.4|886.2|886.3|885.1|245
1582537800000|2020-02-24 09:50:00|887.1|885.9|886.8|885.6|887.2|886|886.6|885.4|41
1582538100000|2020-02-24 09:55:00|886.6|885.4|886.6|885.4|886.6|885.4|886.3|885.1|17
1582538400000|2020-02-24 10:00:00|886.5|885.3|887.1|885.9|887.1|885.9|886.3|885.1|99
1582538700000|2020-02-24 10:05:00|887|885.8|887.3|886.1|887.3|886.1|886.8|885.6|12
1582539000000|2020-02-24 10:10:00|887.1|885.9|887.5|886.3|887.8|886.6|887.1|885.9|20
1582539300000|2020-02-24 10:15:00|887.3|886.1|887.3|886.1|887.5|886.3|887.3|886.1|183
1582539600000|2020-02-24 10:20:00|887.4|886.2|887.1|885.9|887.6|886.4|887|885.8|29
1582539900000|2020-02-24 10:25:00|887|885.8|887|885.8|887.1|885.9|886.9|885.7|21
1582540200000|2020-02-24 10:30:00|887.3|886.1|887.8|886.6|887.8|886.6|887.1|885.9|634
1582540500000|2020-02-24 10:35:00|887.9|886.7|888.8|887.6|888.8|887.6|887.8|886.6|78
1582540800000|2020-02-24 10:40:00|888.9|887.7|888.6|887.4|888.9|887.7|888.3|887.1|86
1582541100000|2020-02-24 10:45:00|888.4|887.2|889.5|888.3|889.6|888.4|888.4|887.2|104
1582541400000|2020-02-24 10:50:00|889.4|888.2|888.8|887.6|889.4|888.2|888.6|887.4|32
1582541700000|2020-02-24 10:55:00|888.6|887.4|888.6|887.4|888.7|887.5|888.4|887.2|15
1582542000000|2020-02-24 11:00:00|888.8|887.6|888.4|887.2|888.9|887.7|888.4|887.2|6
1582542300000|2020-02-24 11:05:00|888.3|887.1|887.9|886.7|888.3|887.1|887.8|886.6|68
1582542600000|2020-02-24 11:10:00|888.1|886.9|887.4|886.2|888.1|886.9|887.4|886.2|50
1582542900000|2020-02-24 11:15:00|887.5|886.3|887.4|886.2|887.5|886.3|887.4|886.2|13
1582543200000|2020-02-24 11:20:00|887.5|886.3|887.8|886.6|888.1|886.9|887.4|886.2|23
1582543500000|2020-02-24 11:25:00|887.6|886.4|887.3|886.1|887.8|886.6|887.3|886.1|63
1582543800000|2020-02-24 11:30:00|887.1|885.9|888.5|887.3|888.5|887.3|887.1|885.9|164
1582544100000|2020-02-24 11:35:00|888.6|887.4|887.1|885.9|888.6|887.4|887.1|885.9|38
1582544400000|2020-02-24 11:40:00|887.2|886|887.1|885.9|887.6|886.4|887.1|885.9|79
1582544700000|2020-02-24 11:45:00|887|885.8|887.1|885.9|887.1|885.9|886.8|885.6|16
1582545000000|2020-02-24 11:50:00|887.2|886|887.3|886.1|887.4|886.2|887.1|885.9|78
1582545300000|2020-02-24 11:55:00|887.2|886|886.9|885.7|887.2|886|886.9|885.7|125
1582545600000|2020-02-24 12:00:00|887.1|885.9|887.1|885.9|887.3|886.1|886.7|885.5|23
1582545900000|2020-02-24 12:05:00|887.2|886|887.4|886.2|887.6|886.4|887.1|885.9|367
1582546200000|2020-02-24 12:10:00|887.5|886.3|887.2|886|887.5|886.3|887.2|886|24
1582546500000|2020-02-24 12:15:00|887.3|886.1|886.4|885.2|887.4|886.2|886.2|885|147
1582546800000|2020-02-24 12:20:00|886.6|885.4|886.6|885.4|886.9|885.7|886.4|885.2|26
1582547100000|2020-02-24 12:25:00|886.4|885.2|885.8|884.6|886.4|885.2|885.7|884.5|115
1582547400000|2020-02-24 12:30:00|885.9|884.7|885.9|884.7|886.2|885|885.7|884.5|20
1582547700000|2020-02-24 12:35:00|886.1|884.9|886.4|885.2|886.7|885.5|886.1|884.9|14
1582548000000|2020-02-24 12:40:00|886.2|885|886.2|885|886.4|885.2|886.2|885|21
1582548300000|2020-02-24 12:45:00|885.9|884.7|884.9|883.7|885.9|884.7|884.6|883.4|402
1582548600000|2020-02-24 12:50:00|885.2|884|884.7|883.5|885.2|884|884.6|883.4|177
1582548900000|2020-02-24 12:55:00|884.6|883.4|885|883.8|885.1|883.9|884.6|883.4|129
1582549200000|2020-02-24 13:00:00|885.1|883.9|884.6|883.4|885.1|883.9|884.6|883.4|1009
1582549500000|2020-02-24 13:05:00|884.4|883.2|884.4|883.2|884.6|883.4|884.2|883|79
1582549800000|2020-02-24 13:10:00|884.2|883|884.9|883.7|884.9|883.7|884.2|883|75
1582550100000|2020-02-24 13:15:00|884.8|883.6|884.4|883.2|884.8|883.6|884.4|883.2|20
1582550400000|2020-02-24 13:20:00|884.2|883|883.7|882.5|884.4|883.2|883.4|882.2|140
1582550700000|2020-02-24 13:25:00|883.6|882.4|883.7|882.5|883.9|882.7|883.4|882.2|820
1582551000000|2020-02-24 13:30:00|883.4|882.2|883.4|882.2|883.7|882.5|883.4|882.2|648
1582551300000|2020-02-24 13:35:00|883.6|882.4|883.5|882.3|883.9|882.7|883.4|882.2|2322
1582551600000|2020-02-24 13:40:00|883.6|882.4|884.2|883|884.2|883|883.6|882.4|560
1582554600000|2020-02-24 14:30:00|884.6|883.4|881.9|880.7|884.6|883.4|881.9|880.7|2017
1582554900000|2020-02-24 14:35:00|881.7|880.5|880.6|879.4|881.7|880.5|880.4|879.2|2037
1582555200000|2020-02-24 14:40:00|880.5|879.3|878|876.8|880.5|879.3|877.7|876.5|3990
1582555500000|2020-02-24 14:45:00|877.9|876.7|880.3|879.1|880.4|879.2|877.7|876.5|1434
1582555800000|2020-02-24 14:50:00|880.2|879|881.9|880.7|882|880.8|880.2|879|1436
1582556100000|2020-02-24 14:55:00|881.7|880.5|881.7|880.5|881.9|880.7|880.7|879.5|484
1582556400000|2020-02-24 15:00:00|881.5|880.3|882.5|881.3|882.7|881.5|880.9|879.7|604
1582556700000|2020-02-24 15:05:00|882.4|881.2|879.6|878.4|882.5|881.3|879.3|878.1|1581
1582557000000|2020-02-24 15:10:00|879.5|878.3|879.8|878.6|880.7|879.5|879.2|878|293
1582557300000|2020-02-24 15:15:00|879.7|878.5|881.3|880.1|881.3|880.1|879.7|878.5|520
1582557600000|2020-02-24 15:20:00|881.2|880|881|879.8|881.5|880.3|880.3|879.1|477
1582557900000|2020-02-24 15:25:00|881.1|879.9|880.9|879.7|881.5|880.3|880.5|879.3|737
1582558200000|2020-02-24 15:30:00|881|879.8|879.7|878.5|881.3|880.1|879.7|878.5|646
1582558500000|2020-02-24 15:35:00|879.5|878.3|880.2|879|880.4|879.2|879.4|878.2|693
1582558800000|2020-02-24 15:40:00|880.1|878.9|880.9|879.7|881|879.8|879.7|878.5|359
1582559100000|2020-02-24 15:45:00|881|879.8|881.8|880.6|881.8|880.6|880.2|879|1276
1582559400000|2020-02-24 15:50:00|882|880.8|881.5|880.3|882.4|881.2|881|879.8|326
1582559700000|2020-02-24 15:55:00|881.6|880.4|882.5|881.3|882.5|881.3|881.3|880.1|171
1582560000000|2020-02-24 16:00:00|882.3|881.1|880|878.8|882.5|881.3|880|878.8|759
1582560300000|2020-02-24 16:05:00|880.1|878.9|880.2|879|880.2|879|879.5|878.3|811
1582560600000|2020-02-24 16:10:00|880.1|878.9|879.2|878|880.5|879.3|879.2|878|414
1582560900000|2020-02-24 16:15:00|879.4|878.2|879.2|878|879.7|878.5|879.2|878|872
1582561200000|2020-02-24 16:20:00|879|877.8|879.2|878|879.5|878.3|878.9|877.7|111
1582561500000|2020-02-24 16:25:00|879.3|878.1|879.7|878.5|880|878.8|878.9|877.7|438
1582561800000|2020-02-24 16:30:00|879.5|878.3|878.7|877.5|879.5|878.3|878.5|877.3|689
1582562100000|2020-02-24 16:35:00|878.5|877.3|878.5|877.3|878.7|877.5|878.4|877.2|250
1582562400000|2020-02-24 16:40:00|878.7|877.5|878.4|877.2|878.7|877.5|878.2|877|213
1582562700000|2020-02-24 16:45:00|878.3|877.1|879.4|878.2|879.7|878.5|877.5|876.3|1020
1582563000000|2020-02-24 16:50:00|879.7|878.5|879.5|878.3|879.7|878.5|879|877.8|331
1582563300000|2020-02-24 16:55:00|879.8|878.6|880|878.8|880.2|879|879.5|878.3|175
1582563600000|2020-02-24 17:00:00|880.1|878.9|879.3|878.1|880.1|878.9|879.3|878.1|210
1582563900000|2020-02-24 17:05:00|879.4|878.2|881|879.8|881.3|880.1|879.3|878.1|797
1582564200000|2020-02-24 17:10:00|880.9|879.7|881|879.8|881|879.8|880.3|879.1|401
1582564500000|2020-02-24 17:15:00|881.2|880|882|880.8|882|880.8|881|879.8|928
1582564800000|2020-02-24 17:20:00|881.8|880.6|881.1|879.9|882|880.8|880.8|879.6|362
1582565100000|2020-02-24 17:25:00|881.2|880|881.8|880.6|882|880.8|881.1|879.9|142
1582565400000|2020-02-24 17:30:00|882|880.8|881.1|879.9|882|880.8|880.8|879.6|223
1582565700000|2020-02-24 17:35:00|881.3|880.1|881.1|879.9|881.6|880.4|880.8|879.6|355
1582566000000|2020-02-24 17:40:00|881|879.8|880.3|879.1|881.6|880.4|879.8|878.6|508
1582566300000|2020-02-24 17:45:00|880.7|879.5|880.8|879.6|881.6|880.4|880.7|879.5|156
1582566600000|2020-02-24 17:50:00|881.1|879.9|881.5|880.3|882.1|880.9|880.8|879.6|130
1582566900000|2020-02-24 17:55:00|881.6|880.4|881.6|880.4|882.3|881.1|881.3|880.1|144
1582567200000|2020-02-24 18:00:00|881.5|880.3|881.8|880.6|881.8|880.6|881.5|880.3|392
1582567500000|2020-02-24 18:05:00|882|880.8|882.3|881.1|882.8|881.6|881.8|880.6|156
1582567800000|2020-02-24 18:10:00|882.5|881.3|883.5|882.3|884|882.8|882.5|881.3|180
1582568100000|2020-02-24 18:15:00|883.3|882.1|883.6|882.4|884.3|883.1|883.1|881.9|561
1582568400000|2020-02-24 18:20:00|883.8|882.6|883.6|882.4|884.6|883.4|883.2|882|788
1582568700000|2020-02-24 18:25:00|883.9|882.7|884.4|883.2|884.7|883.5|883.8|882.6|135
1582569000000|2020-02-24 18:30:00|884.2|883|883.6|882.4|884.6|883.4|883.5|882.3|253
1582569300000|2020-02-24 18:35:00|883.8|882.6|883.4|882.2|883.9|882.7|883.3|882.1|135
1582569600000|2020-02-24 18:40:00|883.3|882.1|882.8|881.6|883.6|882.4|882.4|881.2|416
1582569900000|2020-02-24 18:45:00|883.1|881.9|883.5|882.3|883.8|882.6|883.1|881.9|560
1582570200000|2020-02-24 18:50:00|883.6|882.4|883.8|882.6|884.1|882.9|883.6|882.4|158
1582570500000|2020-02-24 18:55:00|883.6|882.4|883.3|882.1|884.1|882.9|883.3|882.1|176
1582570800000|2020-02-24 19:00:00|883.4|882.2|883|881.8|883.6|882.4|882.8|881.6|924
1582571100000|2020-02-24 19:05:00|882.8|881.6|882.8|881.6|883|881.8|882.5|881.3|564
1582571400000|2020-02-24 19:10:00|883|881.8|880.8|879.6|883.1|881.9|880.1|878.9|2312
1582571700000|2020-02-24 19:15:00|880.9|879.7|881.5|880.3|882.1|880.9|880.9|879.7|1109
1582592400000|2020-02-25 01:00:00|881.9|880.7|883.4|882.2|884.4|883.2|881.9|880.7|327
1582592700000|2020-02-25 01:05:00|883.6|882.4|884.4|883.2|884.5|883.3|883.2|882|57
1582593000000|2020-02-25 01:10:00|884.3|883.1|884.4|883.2|884.7|883.5|883.9|882.7|56
1582593300000|2020-02-25 01:15:00|884.5|883.3|885.1|883.9|885.1|883.9|884.4|883.2|23
1582593600000|2020-02-25 01:20:00|885.2|884|885.1|883.9|885.7|884.5|885.1|883.9|53
1582593900000|2020-02-25 01:25:00|884.9|883.7|885.2|884|885.7|884.5|884.9|883.7|81
1582594200000|2020-02-25 01:30:00|885.3|884.1|885.4|884.2|885.4|884.2|885.1|883.9|7
1582594500000|2020-02-25 01:35:00|885.6|884.4|886.4|885.2|886.4|885.2|885.4|884.2|221
1582594800000|2020-02-25 01:40:00|886.5|885.3|886.1|884.9|886.6|885.4|886.1|884.9|9
1582595100000|2020-02-25 01:45:00|885.9|884.7|886.1|884.9|886.2|885|885.9|884.7|35
1582595400000|2020-02-25 01:50:00|885.9|884.7|885.9|884.7|886.1|884.9|885.7|884.5|4
1582595700000|2020-02-25 01:55:00|885.8|884.6|885.9|884.7|885.9|884.7|885.7|884.5|5
1582596000000|2020-02-25 02:00:00|885.8|884.6|884.9|883.7|885.8|884.6|884.9|883.7|17
1582596300000|2020-02-25 02:05:00|884.7|883.5|884.4|883.2|884.7|883.5|884.4|883.2|45
1582596600000|2020-02-25 02:10:00|884.2|883|883.9|882.7|884.2|883|883.9|882.7|32
1582596900000|2020-02-25 02:15:00|883.7|882.5|883.1|881.9|883.7|882.5|882.9|881.7|47
1582597200000|2020-02-25 02:20:00|883|881.8|883|881.8|883.3|882.1|882.9|881.7|284
1582597500000|2020-02-25 02:25:00|882.9|881.7|883.7|882.5|883.7|882.5|882.9|881.7|8
1582597800000|2020-02-25 02:30:00|883.6|882.4|884|882.8|884.1|882.9|883.6|882.4|4
1582598100000|2020-02-25 02:35:00|883.9|882.7|884.6|883.4|884.6|883.4|883.9|882.7|11
1582598400000|2020-02-25 02:40:00|884.4|883.2|884.7|883.5|884.8|883.6|884.4|883.2|13
1582598700000|2020-02-25 02:45:00|884.9|883.7|884.9|883.7|884.9|883.7|884.6|883.4|34
1582599000000|2020-02-25 02:50:00|884.7|883.5|884.4|883.2|884.7|883.5|884|882.8|2
1582599600000|2020-02-25 03:00:00|884.2|883|884|882.8|884.2|883|884|882.8|1
1582599900000|2020-02-25 03:05:00|883.9|882.7|882.3|881.1|883.9|882.7|882.2|881|12
1582600200000|2020-02-25 03:10:00|882.2|881|882.5|881.3|882.6|881.4|882.1|880.9|14
1582600500000|2020-02-25 03:15:00|882.4|881.2|882.8|881.6|882.9|881.7|882.4|881.2|14
1582600800000|2020-02-25 03:20:00|882.7|881.5|882.9|881.7|883.2|882|882.7|881.5|34
1582601100000|2020-02-25 03:25:00|882.6|881.4|882.7|881.5|882.7|881.5|882.6|881.4|10
1582601400000|2020-02-25 03:30:00|882.9|881.7|882.9|881.7|883.1|881.9|882.7|881.5|18
1582601700000|2020-02-25 03:35:00|883|881.8|882.9|881.7|883|881.8|882.9|881.7|0
1582602000000|2020-02-25 03:40:00|883|881.8|883.1|881.9|883.1|881.9|882.9|881.7|1
1582602300000|2020-02-25 03:45:00|883|881.8|883.1|881.9|883.1|881.9|882.9|881.7|1
1582602600000|2020-02-25 03:50:00|883.4|882.2|883.4|882.2|884.1|882.9|883.4|882.2|37
1582602900000|2020-02-25 03:55:00|||||||||55
1582603200000|2020-02-25 04:00:00|883.3|882.1|883.1|881.9|883.3|882.1|883.1|881.9|13
1582603500000|2020-02-25 04:05:00|883.2|882|883.1|881.9|883.3|882.1|883.1|881.9|110
1582603800000|2020-02-25 04:10:00|883.2|882|883.1|881.9|883.3|882.1|883.1|881.9|0
1582604100000|2020-02-25 04:15:00|883.2|882|883.2|882|883.3|882.1|883.1|881.9|0
1582604400000|2020-02-25 04:20:00|883.1|881.9|883.1|881.9|883.2|882|882.8|881.6|45
1582604700000|2020-02-25 04:25:00|883.3|882.1|883.6|882.4|883.6|882.4|883.3|882.1|14
1582605000000|2020-02-25 04:30:00|883.5|882.3|883.1|881.9|883.5|882.3|883.1|881.9|102
1582605300000|2020-02-25 04:35:00|883.2|882|883.1|881.9|883.2|882|882.9|881.7|9
1582605900000|2020-02-25 04:45:00|||||||||3
1582606200000|2020-02-25 04:50:00|883.4|882.2|883.1|881.9|883.4|882.2|883.1|881.9|4
1582606500000|2020-02-25 04:55:00|882.9|881.7|882.6|881.4|882.9|881.7|882.6|881.4|26
1582606800000|2020-02-25 05:00:00|882.7|881.5|882.8|881.6|882.9|881.7|882.6|881.4|2
1582607100000|2020-02-25 05:05:00|882.9|881.7|882.9|881.7|882.9|881.7|882.9|881.7|0
1582607700000|2020-02-25 05:15:00|882.8|881.6|883|881.8|883.1|881.9|882.6|881.4|18
1582608000000|2020-02-25 05:20:00|883.1|881.9|882.9|881.7|883.2|882|882.9|881.7|1
1582608300000|2020-02-25 05:25:00|882.8|881.6|882.8|881.6|882.8|881.6|882.8|881.6|1
1582608600000|2020-02-25 05:30:00|882.9|881.7|883.2|882|883.9|882.7|882.9|881.7|54
1582608900000|2020-02-25 05:35:00|883.1|881.9|883.2|882|883.4|882.2|883.1|881.9|3
1582609200000|2020-02-25 05:40:00|883.3|882.1|883.4|882.2|883.4|882.2|883.2|882|1
1582609500000|2020-02-25 05:45:00|883.3|882.1|882.9|881.7|883.3|882.1|882.9|881.7|35
1582609800000|2020-02-25 05:50:00|882.7|881.5|883|881.8|883.2|882|882.7|881.5|6
1582610100000|2020-02-25 05:55:00|882.9|881.7|883.4|882.2|883.4|882.2|882.9|881.7|1
1582610400000|2020-02-25 06:00:00|883.3|882.1|883.4|882.2|883.7|882.5|883.2|882|4
1582610700000|2020-02-25 06:05:00|883.2|882|883.4|882.2|883.4|882.2|883.2|882|4
1582611000000|2020-02-25 06:10:00|883.2|882|884|882.8|884.2|883|883.1|881.9|14
1582611300000|2020-02-25 06:15:00|883.9|882.7|884.7|883.5|884.7|883.5|883.9|882.7|39
1582611600000|2020-02-25 06:20:00|884.9|883.7|884.9|883.7|885|883.8|884.7|883.5|16
1582611900000|2020-02-25 06:25:00|885.1|883.9|885.4|884.2|885.4|884.2|884.9|883.7|12
1582612200000|2020-02-25 06:30:00|885.3|884.1|885.9|884.7|886.1|884.9|885.3|884.1|44
1582612500000|2020-02-25 06:35:00|886.1|884.9|886.9|885.7|887.1|885.9|886|884.8|35
1582612800000|2020-02-25 06:40:00|886.7|885.5|886.4|885.2|886.7|885.5|886.4|885.2|2
1582613100000|2020-02-25 06:45:00|886.5|885.3|886.9|885.7|886.9|885.7|886.5|885.3|18
1582613400000|2020-02-25 06:50:00|886.8|885.6|887|885.8|887.1|885.9|886.6|885.4|6
1582613700000|2020-02-25 06:55:00|886.9|885.7|886.3|885.1|886.9|885.7|886.2|885|12
1582614000000|2020-02-25 07:00:00|886.2|885|886.1|884.9|886.4|885.2|886.1|884.9|6
1582614300000|2020-02-25 07:05:00|885.9|884.7|885.9|884.7|886.1|884.9|885.9|884.7|1
1582614600000|2020-02-25 07:10:00|885.8|884.6|885.6|884.4|885.8|884.6|885.6|884.4|7
1582614900000|2020-02-25 07:15:00|885.5|884.3|886.3|885.1|886.3|885.1|885|883.8|14
1582615200000|2020-02-25 07:20:00|886.1|884.9|885.9|884.7|886.3|885.1|885.8|884.6|12
1582615500000|2020-02-25 07:25:00|886.1|884.9|886.1|884.9|886.4|885.2|885.9|884.7|3
1582615800000|2020-02-25 07:30:00|886|884.8|886.1|884.9|886.1|884.9|886|884.8|9
1582616100000|2020-02-25 07:35:00|886|884.8|886.2|885|886.4|885.2|885.9|884.7|6
1582616400000|2020-02-25 07:40:00|886.3|885.1|886.4|885.2|886.4|885.2|886.3|885.1|11
1582616700000|2020-02-25 07:45:00|886.3|885.1|886.4|885.2|886.4|885.2|886.1|884.9|0
1582617000000|2020-02-25 07:50:00|886.3|885.1|887.1|885.9|887.1|885.9|886.3|885.1|14
1582617300000|2020-02-25 07:55:00|887|885.8|886.9|885.7|887.1|885.9|886.9|885.7|14
1582617600000|2020-02-25 08:00:00|886.7|885.5|886.4|885.2|886.7|885.5|886|884.8|38
1582617900000|2020-02-25 08:05:00|886.1|884.9|885.3|884.1|886.4|885.2|885.2|884|9
1582618200000|2020-02-25 08:10:00|885.2|884|885.4|884.2|885.4|884.2|885.2|884|0
1582618500000|2020-02-25 08:15:00|885.2|884|885.4|884.2|885.4|884.2|885.2|884|2
1582618800000|2020-02-25 08:20:00|885.2|884|884.7|883.5|885.2|884|884.4|883.2|5
1582619100000|2020-02-25 08:25:00|884.6|883.4|884.2|883|884.6|883.4|884|882.8|0
1582619400000|2020-02-25 08:30:00|884.1|882.9|884.2|883|884.4|883.2|883.9|882.7|2
1582619700000|2020-02-25 08:35:00|884|882.8|883.7|882.5|884.2|883|883.7|882.5|123
1582620000000|2020-02-25 08:40:00|883.9|882.7|883|881.8|883.9|882.7|883|881.8|49
1582620300000|2020-02-25 08:45:00|883.2|882|882.7|881.5|883.2|882|882.4|881.2|205
1582620600000|2020-02-25 08:50:00|882.6|881.4|882.4|881.2|882.7|881.5|882.4|881.2|1
1582620900000|2020-02-25 08:55:00|882.3|881.1|882.4|881.2|882.5|881.3|882.2|881|5
1582621200000|2020-02-25 09:00:00|882.5|881.3|882.7|881.5|883.2|882|882.5|881.3|39
1582621500000|2020-02-25 09:05:00|882.4|881.2|882.4|881.2|882.7|881.5|882.1|880.9|29
1582621800000|2020-02-25 09:10:00|882.2|881|881.4|880.2|882.2|881|881.2|880|46
1582622100000|2020-02-25 09:15:00|881.7|880.5|881.9|880.7|881.9|880.7|881.4|880.2|7
1582622400000|2020-02-25 09:20:00|882.1|880.9|882.2|881|882.2|881|881.7|880.5|3
1582622700000|2020-02-25 09:25:00|882.4|881.2|882.7|881.5|882.7|881.5|882.4|881.2|52
1582623000000|2020-02-25 09:30:00|882.5|881.3|882.9|881.7|882.9|881.7|882.5|881.3|15
1582623300000|2020-02-25 09:35:00|882.7|881.5|882.5|881.3|882.7|881.5|882.4|881.2|78
1582623600000|2020-02-25 09:40:00|882.2|881|881.7|880.5|882.2|881|881.7|880.5|13
1582623900000|2020-02-25 09:45:00|881.9|880.7|881.2|880|881.9|880.7|880.7|879.5|7
1582624200000|2020-02-25 09:50:00|880.9|879.7|881.2|880|881.2|880|880.9|879.7|3
1582624500000|2020-02-25 09:55:00|881.3|880.1|882.2|881|882.2|881|881.3|880.1|37
1582624800000|2020-02-25 10:00:00|882|880.8|882.4|881.2|882.4|881.2|881.9|880.7|33
1582625100000|2020-02-25 10:05:00|882.3|881.1|881.9|880.7|882.4|881.2|881.7|880.5|1
1582625400000|2020-02-25 10:10:00|881.7|880.5|882.4|881.2|882.4|881.2|881.7|880.5|2
1582625700000|2020-02-25 10:15:00|882.2|881|882.3|881.1|882.4|881.2|882.2|881|0
1582626000000|2020-02-25 10:20:00|882.2|881|882.7|881.5|883|881.8|882.2|881|0
1582626300000|2020-02-25 10:25:00|882.5|881.3|882.7|881.5|882.7|881.5|882.4|881.2|1
1582626600000|2020-02-25 10:30:00|882.5|881.3|882.4|881.2|882.7|881.5|882.4|881.2|0
1582626900000|2020-02-25 10:35:00|882.7|881.5|882.5|881.3|882.7|881.5|882.4|881.2|0
1582627200000|2020-02-25 10:40:00|882.4|881.2|880.4|879.2|882.5|881.3|879.9|878.7|332
1582627500000|2020-02-25 10:45:00|880.2|879|880.5|879.3|880.5|879.3|879.9|878.7|19
1582627800000|2020-02-25 10:50:00|880.7|879.5|880.9|879.7|881|879.8|880.7|879.5|52
1582628100000|2020-02-25 10:55:00|881.2|880|881.5|880.3|881.9|880.7|881.2|880|58
1582628400000|2020-02-25 11:00:00|881.4|880.2|880.2|879|881.9|880.7|880.2|879|74
1582628700000|2020-02-25 11:05:00|880.4|879.2|881.1|879.9|881.2|880|880.2|879|58
1582629000000|2020-02-25 11:10:00|881.2|880|880.6|879.4|881.4|880.2|880.6|879.4|4
1582629300000|2020-02-25 11:15:00|880.4|879.2|879.9|878.7|880.5|879.3|879.9|878.7|29
1582629600000|2020-02-25 11:20:00|880.1|878.9|880.1|878.9|880.2|879|879.9|878.7|5
1582629900000|2020-02-25 11:25:00|879.9|878.7|880.6|879.4|880.6|879.4|879.9|878.7|2
1582630200000|2020-02-25 11:30:00|880.4|879.2|880.9|879.7|880.9|879.7|880.4|879.2|1
1582630500000|2020-02-25 11:35:00|881.1|879.9|882.4|881.2|882.6|881.4|881.1|879.9|109
1582630800000|2020-02-25 11:40:00|882.6|881.4|882.4|881.2|882.6|881.4|881.9|880.7|9
1582631100000|2020-02-25 11:45:00|882.5|881.3|882.1|880.9|882.8|881.6|882.1|880.9|10
1582631400000|2020-02-25 11:50:00|881.9|880.7|883.1|881.9|883.1|881.9|881.9|880.7|75
1582631700000|2020-02-25 11:55:00|882.9|881.7|882.9|881.7|883.2|882|882.4|881.2|11
1582632000000|2020-02-25 12:00:00|883.1|881.9|883.1|881.9|883.2|882|882.9|881.7|36
1582632300000|2020-02-25 12:05:00|883|881.8|882.1|880.9|883.1|881.9|882|880.8|6
1582632600000|2020-02-25 12:10:00|881.9|880.7|882.6|881.4|882.6|881.4|881.9|880.7|60
1582632900000|2020-02-25 12:15:00|882.8|881.6|883.6|882.4|883.6|882.4|882.8|881.6|8
1582633200000|2020-02-25 12:20:00|883.7|882.5|884.6|883.4|884.9|883.7|883.7|882.5|124
1582633500000|2020-02-25 12:25:00|884.4|883.2|883.9|882.7|884.4|883.2|883.6|882.4|4
1582633800000|2020-02-25 12:30:00|883.6|882.4|884.2|883|884.2|883|883.4|882.2|16
1582634100000|2020-02-25 12:35:00|884.1|882.9|884.6|883.4|884.9|883.7|884.1|882.9|9
1582634400000|2020-02-25 12:40:00|884.5|883.3|884.9|883.7|884.9|883.7|884.4|883.2|97
1582634700000|2020-02-25 12:45:00|885.1|883.9|885.1|883.9|885.4|884.2|884.9|883.7|41
1582635000000|2020-02-25 12:50:00|884.9|883.7|885.6|884.4|885.9|884.7|884.9|883.7|82
1582635300000|2020-02-25 12:55:00|885.4|884.2|886.1|884.9|886.1|884.9|885.4|884.2|541
1582635600000|2020-02-25 13:00:00|886.2|885|885.6|884.4|886.2|885|885.2|884|70
1582635900000|2020-02-25 13:05:00|885.7|884.5|885.4|884.2|885.7|884.5|885.1|883.9|408
1582636200000|2020-02-25 13:10:00|885.6|884.4|885.5|884.3|886.1|884.9|885.4|884.2|67
1582636500000|2020-02-25 13:15:00|885.9|884.7|885.9|884.7|885.9|884.7|885.6|884.4|16
1582636800000|2020-02-25 13:20:00|885.6|884.4|885.9|884.7|886.1|884.9|885.6|884.4|23
1582637100000|2020-02-25 13:25:00|885.7|884.5|885.6|884.4|885.9|884.7|885.6|884.4|31
1582637400000|2020-02-25 13:30:00|885.4|884.2|885.6|884.4|885.9|884.7|885.4|884.2|28
1582637700000|2020-02-25 13:35:00|885.4|884.2|885.1|883.9|885.6|884.4|885|883.8|20
1582638000000|2020-02-25 13:40:00|884.9|883.7|884.2|883|885|883.8|884.1|882.9|178
1582641000000|2020-02-25 14:30:00|884.9|883.7|881.6|880.4|885.2|884|881.2|880|2157
1582641300000|2020-02-25 14:35:00|881.4|880.2|881.9|880.7|882.1|880.9|880.7|879.5|615
1582641600000|2020-02-25 14:40:00|882.1|880.9|882.9|881.7|883.1|881.9|882.1|880.9|612
1582641900000|2020-02-25 14:45:00|882.7|881.5|882.7|881.5|882.9|881.7|881.9|880.7|334
1582642200000|2020-02-25 14:50:00|882.6|881.4|883.2|882|883.4|882.2|882.2|881|1943
1582642500000|2020-02-25 14:55:00|883.1|881.9|882.2|881|883.4|882.2|882.2|881|364
1582642800000|2020-02-25 15:00:00|882.4|881.2|881.7|880.5|882.9|881.7|881.5|880.3|373
1582643100000|2020-02-25 15:05:00|881.5|880.3|882.1|880.9|882.2|881|881|879.8|459
1582643400000|2020-02-25 15:10:00|882.2|881|883|881.8|883.2|882|881.9|880.7|205
1582643700000|2020-02-25 15:15:00|883.2|882|881.7|880.5|883.2|882|881.4|880.2|318
1582644000000|2020-02-25 15:20:00|881.6|880.4|882|880.8|882|880.8|881.2|880|431
1582644300000|2020-02-25 15:25:00|881.9|880.7|880.7|879.5|882.5|881.3|879.6|878.4|319
1582644600000|2020-02-25 15:30:00|880.5|879.3|881.4|880.2|881.7|880.5|880.5|879.3|409
1582644900000|2020-02-25 15:35:00|881.3|880.1|880.7|879.5|881.9|880.7|880.2|879|1683
1582645200000|2020-02-25 15:40:00|880.6|879.4|881.9|880.7|881.9|880.7|880.4|879.2|616
1582645500000|2020-02-25 15:45:00|881.7|880.5|881.6|880.4|882.4|881.2|881.4|880.2|166
1582645800000|2020-02-25 15:50:00|881.7|880.5|881.1|879.9|881.9|880.7|881.1|879.9|569
1582646100000|2020-02-25 15:55:00|881.2|880|881.1|879.9|881.2|880|880.7|879.5|658
1582646400000|2020-02-25 16:00:00|881|879.8|883.1|881.9|883.1|881.9|881|879.8|1377
1582646700000|2020-02-25 16:05:00|883.4|882.2|883.1|881.9|883.9|882.7|883.1|881.9|184
1582647000000|2020-02-25 16:10:00|883.2|882|884.2|883|884.4|883.2|883.1|881.9|160
1582647300000|2020-02-25 16:15:00|884.1|882.9|884.2|883|884.6|883.4|883.9|882.7|147
1582647600000|2020-02-25 16:20:00|884|882.8|883.9|882.7|884.2|883|883.2|882|177
1582647900000|2020-02-25 16:25:00|884.1|882.9|883.4|882.2|884.2|883|883.4|882.2|114
1582648200000|2020-02-25 16:30:00|883.2|882|883.7|882.5|883.9|882.7|882.8|881.6|678
1582648500000|2020-02-25 16:35:00|883.6|882.4|883.6|882.4|884.1|882.9|883.3|882.1|192
1582648800000|2020-02-25 16:40:00|883.7|882.5|883.1|881.9|883.9|882.7|883.1|881.9|66
1582649100000|2020-02-25 16:45:00|883.2|882|883.4|882.2|883.7|882.5|883.1|881.9|144
1582649400000|2020-02-25 16:50:00|883.5|882.3|883.6|882.4|884.2|883|883.5|882.3|299
1582649700000|2020-02-25 16:55:00|883.5|882.3|882.9|881.7|883.7|882.5|882.9|881.7|147
1582650000000|2020-02-25 17:00:00|883|881.8|883|881.8|883.4|882.2|882.9|881.7|262
1582650300000|2020-02-25 17:05:00|882.9|881.7|883.2|882|883.4|882.2|882.6|881.4|121
1582650600000|2020-02-25 17:10:00|883.4|882.2|883.1|881.9|883.6|882.4|883.1|881.9|1196
1582650900000|2020-02-25 17:15:00|882.9|881.7|882.9|881.7|883.4|882.2|882.9|881.7|1346
1582651200000|2020-02-25 17:20:00|883.1|881.9|884.3|883.1|884.3|883.1|883|881.8|618
1582651500000|2020-02-25 17:25:00|884.4|883.2|884.4|883.2|884.8|883.6|884.1|882.9|281
1582651800000|2020-02-25 17:30:00|884.5|883.3|884.6|883.4|884.8|883.6|884.4|883.2|173
1582652100000|2020-02-25 17:35:00|884.8|883.6|884.6|883.4|885.3|884.1|884.6|883.4|166
1582652400000|2020-02-25 17:40:00|884.8|883.6|884.1|882.9|884.8|883.6|884.1|882.9|104
1582652700000|2020-02-25 17:45:00|884|882.8|884.1|882.9|884.3|883.1|883.8|882.6|168
1582653000000|2020-02-25 17:50:00|884.2|883|884.8|883.6|884.8|883.6|883.8|882.6|112
1582653300000|2020-02-25 17:55:00|884.7|883.5|884.3|883.1|884.8|883.6|884.3|883.1|135
1582653600000|2020-02-25 18:00:00|884.4|883.2|884.6|883.4|884.9|883.7|884.4|883.2|168
1582653900000|2020-02-25 18:05:00|884.8|883.6|885.3|884.1|885.3|884.1|884.6|883.4|114
1582654200000|2020-02-25 18:10:00|885.6|884.4|886.1|884.9|886.1|884.9|885.3|884.1|202
1582654500000|2020-02-25 18:15:00|886.3|885.1|886.4|885.2|886.6|885.4|886.1|884.9|314
1582654800000|2020-02-25 18:20:00|886.6|885.4|886.1|884.9|886.6|885.4|886.1|884.9|116
1582655100000|2020-02-25 18:25:00|886|884.8|885.9|884.7|886.1|884.9|885.8|884.6|228
1582655400000|2020-02-25 18:30:00|886|884.8|885.6|884.4|886.1|884.9|885.4|884.2|82
1582655700000|2020-02-25 18:35:00|885.4|884.2|885.3|884.1|885.4|884.2|885.1|883.9|328
1582656000000|2020-02-25 18:40:00|885.4|884.2|885.1|883.9|885.6|884.4|884.8|883.6|1534
1582656300000|2020-02-25 18:45:00|885.3|884.1|884.8|883.6|885.3|884.1|884.6|883.4|138
1582656600000|2020-02-25 18:50:00|884.9|883.7|885.1|883.9|885.3|884.1|884.8|883.6|572
1582656900000|2020-02-25 18:55:00|885|883.8|884.1|882.9|885.3|884.1|884.1|882.9|337
1582657200000|2020-02-25 19:00:00|884|882.8|883.3|882.1|884.3|883.1|882.3|881.1|1214
1582657500000|2020-02-25 19:05:00|883.1|881.9|883.8|882.6|884|882.8|883|881.8|810
1582657800000|2020-02-25 19:10:00|884|882.8|886.4|885.2|886.7|885.5|883.8|882.6|2199
1582658100000|2020-02-25 19:15:00|886.5|885.3|886.4|885.2|886.8|885.6|885.2|884|2759
1582678800000|2020-02-26 01:00:00|886.9|885.7|885.2|884|886.9|885.7|884.5|883.3|513
1582679100000|2020-02-26 01:05:00|885.3|884.1|884.9|883.7|885.6|884.4|884.9|883.7|3
1582679400000|2020-02-26 01:10:00|885|883.8|884.9|883.7|885.2|884|884.7|883.5|21
1582679700000|2020-02-26 01:15:00|884.8|883.6|884.9|883.7|885.2|884|884.7|883.5|25
1582680000000|2020-02-26 01:20:00|885|883.8|885.2|884|885.2|884|884.9|883.7|11
1582680300000|2020-02-26 01:25:00|885.3|884.1|885|883.8|885.4|884.2|885|883.8|5
1582680600000|2020-02-26 01:30:00|885.2|884|884.9|883.7|885.2|884|884.9|883.7|101
1582680900000|2020-02-26 01:35:00|885.2|884|885.7|884.5|885.8|884.6|885.2|884|21
1582681200000|2020-02-26 01:40:00|885.4|884.2|885.2|884|885.4|884.2|885.2|884|0
1582681500000|2020-02-26 01:45:00|884.9|883.7|884.7|883.5|885.2|884|884.7|883.5|47
1582681800000|2020-02-26 01:50:00|884.9|883.7|884.9|883.7|884.9|883.7|884.7|883.5|2
1582682100000|2020-02-26 01:55:00|885|883.8|884.9|883.7|885.2|884|884.9|883.7|13
1582682400000|2020-02-26 02:00:00|884.7|883.5|884.9|883.7|884.9|883.7|884.7|883.5|0
1582682700000|2020-02-26 02:05:00|885|883.8|884.9|883.7|885.2|884|884.9|883.7|41
1582683000000|2020-02-26 02:10:00|885.2|884|885.2|884|885.5|884.3|884.9|883.7|94
1582683300000|2020-02-26 02:15:00|884.9|883.7|884.9|883.7|885|883.8|884.9|883.7|79
1582683600000|2020-02-26 02:20:00|885.1|883.9|885.1|883.9|885.1|883.9|885.1|883.9|457
1582683900000|2020-02-26 02:25:00|||||||||11
1582684200000|2020-02-26 02:30:00|885.4|884.2|885|883.8|885.4|884.2|884.9|883.7|277
1582684500000|2020-02-26 02:35:00|885.1|883.9|885.1|883.9|885.1|883.9|885.1|883.9|3
1582684800000|2020-02-26 02:40:00|885.4|884.2|885.9|884.7|886.1|884.9|885.4|884.2|808
1582685100000|2020-02-26 02:45:00|886|884.8|885.9|884.7|886.1|884.9|885.9|884.7|43
1582685400000|2020-02-26 02:50:00|886|884.8|886.2|885|886.4|885.2|885.9|884.7|27
1582685700000|2020-02-26 02:55:00|886.1|884.9|886.1|884.9|886.4|885.2|886.1|884.9|9
1582686000000|2020-02-26 03:00:00|886.4|885.2|887.1|885.9|887.4|886.2|886.4|885.2|68
1582686300000|2020-02-26 03:05:00|887|885.8|886.1|884.9|887|885.8|886.1|884.9|40
1582686600000|2020-02-26 03:10:00|886.3|885.1|886.4|885.2|886.4|885.2|886.3|885.1|3
1582686900000|2020-02-26 03:15:00|886.3|885.1|886.1|884.9|886.4|885.2|886.1|884.9|2
1582687200000|2020-02-26 03:20:00|886.4|885.2|886.1|884.9|886.4|885.2|886.1|884.9|44
1582687500000|2020-02-26 03:25:00|886.4|885.2|887.2|886|887.2|886|886.3|885.1|48
1582687800000|2020-02-26 03:30:00|887.1|885.9|886.4|885.2|887.1|885.9|886.4|885.2|14
1582688100000|2020-02-26 03:35:00|886.6|885.4|886.7|885.5|886.9|885.7|886.6|885.4|0
1582688400000|2020-02-26 03:40:00|886.6|885.4|886.6|885.4|886.7|885.5|886.4|885.2|62
1582688700000|2020-02-26 03:45:00|886.7|885.5|886.9|885.7|886.9|885.7|886.6|885.4|0
1582689000000|2020-02-26 03:50:00|886.7|885.5|886.9|885.7|886.9|885.7|886.7|885.5|2
1582689300000|2020-02-26 03:55:00|887.1|885.9|887.1|885.9|887.4|886.2|887.1|885.9|0
1582689600000|2020-02-26 04:00:00|886.9|885.7|886.9|885.7|886.9|885.7|886.9|885.7|0
1582689900000|2020-02-26 04:05:00|886.6|885.4|886.6|885.4|886.6|885.4|886.3|885.1|21
1582690200000|2020-02-26 04:10:00|886.4|885.2|886.4|885.2|886.4|885.2|886.4|885.2|0
1582690500000|2020-02-26 04:15:00|886.6|885.4|886.5|885.3|886.6|885.4|886.4|885.2|0
1582690800000|2020-02-26 04:20:00|886.6|885.4|886.6|885.4|886.7|885.5|886.6|885.4|14
1582691100000|2020-02-26 04:25:00|886.7|885.5|886.7|885.5|886.9|885.7|886.6|885.4|1
1582691700000|2020-02-26 04:35:00|886.9|885.7|886.9|885.7|886.9|885.7|886.7|885.5|2
1582692000000|2020-02-26 04:40:00|||||||||5
1582692600000|2020-02-26 04:50:00|886.7|885.5|886.7|885.5|886.7|885.5|886.7|885.5|5
1582692900000|2020-02-26 04:55:00|886.6|885.4|886.7|885.5|886.7|885.5|886.6|885.4|0
1582693200000|2020-02-26 05:00:00|886.5|885.3|886.7|885.5|886.7|885.5|886.5|885.3|1
1582693500000|2020-02-26 05:05:00|886.9|885.7|886.9|885.7|886.9|885.7|886.7|885.5|0
1582694100000|2020-02-26 05:15:00|887|885.8|887|885.8|887|885.8|887|885.8|1
1582694400000|2020-02-26 05:20:00|887.1|885.9|887.1|885.9|887.1|885.9|887|885.8|0
1582694700000|2020-02-26 05:25:00|887|885.8|886.9|885.7|887|885.8|886.9|885.7|0
1582695000000|2020-02-26 05:30:00|886.7|885.5|886.7|885.5|886.7|885.5|886.2|885|11
1582695300000|2020-02-26 05:35:00|886.6|885.4|886.4|885.2|886.6|885.4|886.4|885.2|7
1582695600000|2020-02-26 05:40:00|886.3|885.1|886.4|885.2|886.4|885.2|886.2|885|4
1582695900000|2020-02-26 05:45:00|886.3|885.1|886.2|885|886.3|885.1|886.2|885|2
1582696200000|2020-02-26 05:50:00|886.3|885.1|886.2|885|886.4|885.2|886.2|885|0
1582696800000|2020-02-26 06:00:00|886.3|885.1|886.6|885.4|886.6|885.4|886.3|885.1|0
1582697100000|2020-02-26 06:05:00|886.4|885.2|886.4|885.2|886.4|885.2|886.4|885.2|5
1582697400000|2020-02-26 06:10:00|886.6|885.4|885.9|884.7|886.6|885.4|885.9|884.7|0
1582697700000|2020-02-26 06:15:00|886.2|885|885.9|884.7|886.2|885|885.9|884.7|1
1582698000000|2020-02-26 06:20:00|886|884.8|886.4|885.2|886.4|885.2|885.9|884.7|0
1582698300000|2020-02-26 06:25:00|886.5|885.3|886.5|885.3|886.5|885.3|886.4|885.2|0
1582698600000|2020-02-26 06:30:00|886.4|885.2|886.3|885.1|886.4|885.2|886.1|884.9|10
1582698900000|2020-02-26 06:35:00|886.2|885|886.1|884.9|886.4|885.2|885.9|884.7|2
1582699200000|2020-02-26 06:40:00|885.9|884.7|886.1|884.9|886.1|884.9|885.9|884.7|25
1582699500000|2020-02-26 06:45:00|886.4|885.2|886.3|885.1|886.4|885.2|886.2|885|5
1582699800000|2020-02-26 06:50:00|886.4|885.2|886.4|885.2|886.5|885.3|886.3|885.1|6
1582700100000|2020-02-26 06:55:00|886.2|885|886.2|885|886.2|885|886.1|884.9|0
1582700400000|2020-02-26 07:00:00|886.1|884.9|886.2|885|886.3|885.1|886.1|884.9|1
1582700700000|2020-02-26 07:05:00|886.4|885.2|886.4|885.2|886.5|885.3|886.1|884.9|3
1582701000000|2020-02-26 07:10:00|886.2|885|886.1|884.9|886.4|885.2|886.1|884.9|7
1582701300000|2020-02-26 07:15:00|886.2|885|886.2|885|886.4|885.2|886.1|884.9|1
1582701600000|2020-02-26 07:20:00|886.1|884.9|886.2|885|886.2|885|886.1|884.9|0
1582701900000|2020-02-26 07:25:00|886.1|884.9|887.2|886|887.2|886|886.1|884.9|4
1582702200000|2020-02-26 07:30:00|887.1|885.9|887.4|886.2|887.4|886.2|887.1|885.9|6
1582702500000|2020-02-26 07:35:00|887.5|886.3|887.4|886.2|887.5|886.3|887.4|886.2|2
1582702800000|2020-02-26 07:40:00|887.1|885.9|886.7|885.5|887.2|886|886.7|885.5|9
1582703100000|2020-02-26 07:45:00|886.8|885.6|887.2|886|887.2|886|886.7|885.5|1
1582703400000|2020-02-26 07:50:00|887.3|886.1|887.1|885.9|887.3|886.1|886.9|885.7|11
1582703700000|2020-02-26 07:55:00|887|885.8|887.4|886.2|887.5|886.3|887|885.8|23
1582704000000|2020-02-26 08:00:00|887.2|886|887.2|886|887.4|886.2|887.1|885.9|28
1582704300000|2020-02-26 08:05:00|887.4|886.2|887.6|886.4|887.6|886.4|887.4|886.2|151
1582704600000|2020-02-26 08:10:00|887.4|886.2|887.4|886.2|887.6|886.4|887.4|886.2|478
1582704900000|2020-02-26 08:15:00|887.1|885.9|886.6|885.4|887.1|885.9|886.6|885.4|44
1582705200000|2020-02-26 08:20:00|886.7|885.5|886.6|885.4|886.8|885.6|886.3|885.1|4
1582705500000|2020-02-26 08:25:00|886.4|885.2|886.2|885|886.4|885.2|886.1|884.9|2
1582705800000|2020-02-26 08:30:00|886.3|885.1|886.3|885.1|886.4|885.2|886.1|884.9|1
1582706100000|2020-02-26 08:35:00|886.1|884.9|886.1|884.9|886.3|885.1|886.1|884.9|1
1582706400000|2020-02-26 08:40:00|886|884.8|885.7|884.5|886|884.8|885.6|884.4|14
1582706700000|2020-02-26 08:45:00|885.8|884.6|885.6|884.4|886.3|885.1|885.6|884.4|33
1582707000000|2020-02-26 08:50:00|885.9|884.7|886.2|885|886.3|885.1|885.9|884.7|166
1582707300000|2020-02-26 08:55:00|886.1|884.9|885.4|884.2|886.2|885|885.4|884.2|1
1582707600000|2020-02-26 09:00:00|885.1|883.9|884.8|883.6|885.6|884.4|884.8|883.6|37
1582707900000|2020-02-26 09:05:00|884.7|883.5|883.6|882.4|884.7|883.5|883.6|882.4|26
1582708200000|2020-02-26 09:10:00|883.8|882.6|883.9|882.7|884.4|883.2|883.6|882.4|2
1582708500000|2020-02-26 09:15:00|883.8|882.6|884.1|882.9|884.1|882.9|883.1|881.9|39
1582708800000|2020-02-26 09:20:00|883.9|882.7|884.3|883.1|884.3|883.1|883.4|882.2|1
1582709100000|2020-02-26 09:25:00|884.4|883.2|883.6|882.4|884.4|883.2|883.4|882.2|87
1582709400000|2020-02-26 09:30:00|883.4|882.2|883.8|882.6|884.1|882.9|883.4|882.2|84
1582709700000|2020-02-26 09:35:00|883.7|882.5|884.8|883.6|884.8|883.6|883.6|882.4|21
1582710000000|2020-02-26 09:40:00|884.6|883.4|884.7|883.5|885.1|883.9|884.6|883.4|5
1582710300000|2020-02-26 09:45:00|884.6|883.4|884.1|882.9|884.7|883.5|884.1|882.9|33
1582710600000|2020-02-26 09:50:00|884.3|883.1|884.8|883.6|885.1|883.9|884.2|883|25
1582710900000|2020-02-26 09:55:00|884.7|883.5|884.3|883.1|884.7|883.5|884.3|883.1|88
1582711200000|2020-02-26 10:00:00|884.6|883.4|885.1|883.9|885.1|883.9|884.6|883.4|16
1582711500000|2020-02-26 10:05:00|885.2|884|885.6|884.4|885.8|884.6|885.1|883.9|9
1582711800000|2020-02-26 10:10:00|885.7|884.5|885.1|883.9|885.8|884.6|885.1|883.9|68
1582712100000|2020-02-26 10:15:00|885.2|884|885.3|884.1|885.3|884.1|885.1|883.9|6
1582712400000|2020-02-26 10:20:00|885.6|884.4|885.5|884.3|885.8|884.6|885.4|884.2|2
1582712700000|2020-02-26 10:25:00|885.6|884.4|886.1|884.9|886.1|884.9|885.6|884.4|13
1582713000000|2020-02-26 10:30:00|885.9|884.7|885.2|884|885.9|884.7|885.1|883.9|10
1582713300000|2020-02-26 10:35:00|885.3|884.1|885.1|883.9|885.4|884.2|885.1|883.9|43
1582713600000|2020-02-26 10:40:00|885.2|884|885.3|884.1|885.6|884.4|885.2|884|5
1582713900000|2020-02-26 10:45:00|885.4|884.2|884.6|883.4|885.6|884.4|884.6|883.4|2
1582714200000|2020-02-26 10:50:00|884.4|883.2|884.8|883.6|884.9|883.7|884.4|883.2|1
1582714500000|2020-02-26 10:55:00|884.9|883.7|884.6|883.4|884.9|883.7|884.6|883.4|0
1582714800000|2020-02-26 11:00:00|884.4|883.2|884.4|883.2|884.6|883.4|884.3|883.1|10
1582715100000|2020-02-26 11:05:00|884.5|883.3|884.6|883.4|884.6|883.4|884.3|883.1|1
1582715400000|2020-02-26 11:10:00|884.5|883.3|884.9|883.7|884.9|883.7|884.1|882.9|10
1582715700000|2020-02-26 11:15:00|885.1|883.9|885.1|883.9|885.1|883.9|885|883.8|0
1582716000000|2020-02-26 11:20:00|885.3|884.1|885.8|884.6|885.8|884.6|885.2|884|5
1582716300000|2020-02-26 11:25:00|885.7|884.5|885.4|884.2|885.7|884.5|885.4|884.2|466
1582716600000|2020-02-26 11:30:00|885.2|884|885.1|883.9|885.3|884.1|885.1|883.9|7
1582716900000|2020-02-26 11:35:00|885.2|884|885.7|884.5|885.9|884.7|885.1|883.9|36
1582717200000|2020-02-26 11:40:00|885.6|884.4|885.4|884.2|885.6|884.4|885.4|884.2|36
1582717500000|2020-02-26 11:45:00|885.6|884.4|885.8|884.6|885.9|884.7|885.4|884.2|33
1582717800000|2020-02-26 11:50:00|885.9|884.7|885.6|884.4|885.9|884.7|885.6|884.4|30
1582718100000|2020-02-26 11:55:00|885.9|884.7|886.1|884.9|886.4|885.2|885.6|884.4|36
1582718400000|2020-02-26 12:00:00|885.9|884.7|885.9|884.7|886.1|884.9|885.6|884.4|35
1582718700000|2020-02-26 12:05:00|886.1|884.9|886.9|885.7|886.9|885.7|885.9|884.7|38
1582719000000|2020-02-26 12:10:00|887.1|885.9|887.1|885.9|887.5|886.3|886.9|885.7|42
1582719300000|2020-02-26 12:15:00|886.9|885.7|886.5|885.3|886.9|885.7|886.4|885.2|39
1582719600000|2020-02-26 12:20:00|886.4|885.2|886.4|885.2|886.6|885.4|886.4|885.2|33
1582719900000|2020-02-26 12:25:00|886.3|885.1|885.7|884.5|886.3|885.1|885.6|884.4|34
1582720200000|2020-02-26 12:30:00|885.8|884.6|886.1|884.9|886.4|885.2|885.6|884.4|51
1582720500000|2020-02-26 12:35:00|885.9|884.7|885.6|884.4|885.9|884.7|885.6|884.4|83
1582720800000|2020-02-26 12:40:00|885.7|884.5|885.9|884.7|886|884.8|885.6|884.4|39
1582721100000|2020-02-26 12:45:00|886|884.8|886.8|885.6|886.9|885.7|885.9|884.7|39
1582721400000|2020-02-26 12:50:00|886.9|885.7|886.6|885.4|886.9|885.7|886.6|885.4|117
1582721700000|2020-02-26 12:55:00|886.5|885.3|887.1|885.9|887.1|885.9|886.5|885.3|46
1582722000000|2020-02-26 13:00:00|887|885.8|887.4|886.2|887.4|886.2|886.9|885.7|69
1582722300000|2020-02-26 13:05:00|887.1|885.9|886.4|885.2|887.4|886.2|886.4|885.2|46
1582722600000|2020-02-26 13:10:00|886.1|884.9|885.9|884.7|886.2|885|885.6|884.4|156
1582722900000|2020-02-26 13:15:00|885.6|884.4|885.9|884.7|885.9|884.7|885.6|884.4|138
1582723200000|2020-02-26 13:20:00|886.1|884.9|886.4|885.2|886.4|885.2|886.1|884.9|44
1582723500000|2020-02-26 13:25:00|886.6|885.4|886.6|885.4|887.1|885.9|886.4|885.2|157
1582723800000|2020-02-26 13:30:00|886.9|885.7|887.2|886|887.9|886.7|886.9|885.7|60
1582724100000|2020-02-26 13:35:00|887.3|886.1|887.4|886.2|887.4|886.2|886.9|885.7|112
1582724400000|2020-02-26 13:40:00|887.6|886.4|887.4|886.2|888.4|887.2|886.9|885.7|234
1582727400000|2020-02-26 14:30:00|887.2|886|886.2|885|887.4|886.2|885.4|884.2|2900
1582727700000|2020-02-26 14:35:00|885.9|884.7|886.9|885.7|887.1|885.9|885.2|884|428
1582728000000|2020-02-26 14:40:00|887|885.8|889.2|888|889.7|888.5|887|885.8|1361
1582728300000|2020-02-26 14:45:00|889.1|887.9|888.1|886.9|889.1|887.9|887.7|886.5|837
1582728600000|2020-02-26 14:50:00|888.2|887|889.2|888|889.3|888.1|887.6|886.4|3625
1582728900000|2020-02-26 14:55:00|889.3|888.1|887.6|886.4|889.3|888.1|887.4|886.2|839
1582729200000|2020-02-26 15:00:00|887.8|886.6|887.8|886.6|888.1|886.9|887.1|885.9|212
1582729500000|2020-02-26 15:05:00|887.6|886.4|886.8|885.6|888.1|886.9|886.8|885.6|597
1582729800000|2020-02-26 15:10:00|887.1|885.9|886.8|885.6|887.1|885.9|886.1|884.9|209
1582730100000|2020-02-26 15:15:00|886.9|885.7|886.8|885.6|887.8|886.6|886.6|885.4|963
1582730400000|2020-02-26 15:20:00|886.7|885.5|886.6|885.4|887.1|885.9|886.3|885.1|364
1582730700000|2020-02-26 15:25:00|886.7|885.5|887.6|886.4|887.6|886.4|886.7|885.5|326
1582731000000|2020-02-26 15:30:00|887.8|886.6|887.6|886.4|887.8|886.6|886.3|885.1|510
1582731300000|2020-02-26 15:35:00|887.4|886.2|887.1|885.9|888.1|886.9|886.8|885.6|3908
1582731600000|2020-02-26 15:40:00|887|885.8|890.7|889.5|891.5|890.3|887|885.8|1136
1582731900000|2020-02-26 15:45:00|890.6|889.4|894.7|893.5|895.2|894|890.6|889.4|1017
1582732200000|2020-02-26 15:50:00|895|893.8|894.5|893.3|896.3|895.1|894.5|893.3|2712
1582732500000|2020-02-26 15:55:00|894.6|893.4|896|894.8|896.8|895.6|894.5|893.3|1471
1582732800000|2020-02-26 16:00:00|896.1|894.9|893.8|892.6|896.5|895.3|893.8|892.6|493
1582733100000|2020-02-26 16:05:00|893.6|892.4|893.3|892.1|894.1|892.9|893.1|891.9|1028
1582733400000|2020-02-26 16:10:00|893.2|892|893.2|892|893.3|892.1|891.7|890.5|2129
1582733700000|2020-02-26 16:15:00|893|891.8|891.7|890.5|893.4|892.2|891|889.8|970
1582734000000|2020-02-26 16:20:00|891.8|890.6|893.4|892.2|893.4|892.2|891.2|890|262
1582734300000|2020-02-26 16:25:00|893.3|892.1|892.9|891.7|893.7|892.5|892.9|891.7|706
1582734600000|2020-02-26 16:30:00|893|891.8|894.5|893.3|895.2|894|892.8|891.6|380
1582734900000|2020-02-26 16:35:00|894.9|893.7|894.5|893.3|895.2|894|894.2|893|203
1582735200000|2020-02-26 16:40:00|894.4|893.2|893.7|892.5|894.4|893.2|893.5|892.3|183
1582735500000|2020-02-26 16:45:00|893.6|892.4|893.2|892|894.2|893|893|891.8|178
1582735800000|2020-02-26 16:50:00|893|891.8|893.2|892|893.7|892.5|892.9|891.7|685
1582736100000|2020-02-26 16:55:00|893|891.8|892.9|891.7|893.4|892.2|892.7|891.5|1333
1582736400000|2020-02-26 17:00:00|892.8|891.6|891.4|890.2|892.8|891.6|891.4|890.2|599
1582736700000|2020-02-26 17:05:00|891.3|890.1|891|889.8|891.3|890.1|890.7|889.5|1796
1582737000000|2020-02-26 17:10:00|891.1|889.9|890.3|889.1|891.2|890|890|888.8|339
1582737300000|2020-02-26 17:15:00|890.2|889|890.2|889|890.4|889.2|889.7|888.5|275
1582737600000|2020-02-26 17:20:00|890.1|888.9|889.7|888.5|890.2|889|889.4|888.2|1636
1582737900000|2020-02-26 17:25:00|889.5|888.3|889.2|888|889.7|888.5|888.9|887.7|1532
1582738200000|2020-02-26 17:30:00|889.4|888.2|889.4|888.2|889.7|888.5|888.9|887.7|1050
1582738500000|2020-02-26 17:35:00|889.3|888.1|889.9|888.7|889.9|888.7|889.3|888.1|222
1582738800000|2020-02-26 17:40:00|889.8|888.6|888.9|887.7|889.9|888.7|888.9|887.7|230
1582739100000|2020-02-26 17:45:00|889.1|887.9|889.7|888.5|889.7|888.5|888.9|887.7|359
1582739400000|2020-02-26 17:50:00|890|888.8|889|887.8|890|888.8|889|887.8|319
1582739700000|2020-02-26 17:55:00|888.9|887.7|888.6|887.4|889.5|888.3|888.4|887.2|893
1582740000000|2020-02-26 18:00:00|888.7|887.5|888.6|887.4|888.9|887.7|888.4|887.2|233
1582740300000|2020-02-26 18:05:00|888.7|887.5|888.1|886.9|889.1|887.9|888.1|886.9|683
1582740600000|2020-02-26 18:10:00|888.4|887.2|889.4|888.2|889.4|888.2|888.2|887|457
1582740900000|2020-02-26 18:15:00|889.5|888.3|889.6|888.4|889.7|888.5|889.1|887.9|477
1582741200000|2020-02-26 18:20:00|889.4|888.2|889.3|888.1|889.4|888.2|889.1|887.9|178
1582741500000|2020-02-26 18:25:00|889.4|888.2|889.2|888|889.4|888.2|888.9|887.7|173
1582741800000|2020-02-26 18:30:00|889.4|888.2|890.4|889.2|891.2|890|889.2|888|1350
1582742100000|2020-02-26 18:35:00|890.2|889|889.1|887.9|890.2|889|889|887.8|281
1582742400000|2020-02-26 18:40:00|889|887.8|889|887.8|889.5|888.3|888.4|887.2|238
1582742700000|2020-02-26 18:45:00|889.1|887.9|889.4|888.2|889.9|888.7|889|887.8|389
1582743000000|2020-02-26 18:50:00|889.2|888|889.6|888.4|889.6|888.4|889.1|887.9|411
1582743300000|2020-02-26 18:55:00|889.5|888.3|889.4|888.2|889.6|888.4|888.9|887.7|1700
1582743600000|2020-02-26 19:00:00|889.3|888.1|890.2|889|890.9|889.7|889.1|887.9|1308
1582743900000|2020-02-26 19:05:00|890.4|889.2|889.9|888.7|891.1|889.9|889.9|888.7|572
1582744200000|2020-02-26 19:10:00|890|888.8|889.5|888.3|891|889.8|889.4|888.2|1322
1582744500000|2020-02-26 19:15:00|889.6|888.4|889|887.8|889.7|888.5|888.6|887.4|2177
1582765200000|2020-02-27 01:00:00|889.3|888.1|888|886.8|889.5|888.3|887.7|886.5|863
1582765500000|2020-02-27 01:05:00|888.2|887|889.4|888.2|889.5|888.3|888.2|887|18
1582765800000|2020-02-27 01:10:00|889.2|888|888.9|887.7|889.8|888.6|888.9|887.7|86
1582766100000|2020-02-27 01:15:00|888.8|887.6|889.5|888.3|889.5|888.3|888.8|887.6|15
1582766400000|2020-02-27 01:20:00|889.4|888.2|888.5|887.3|889.4|888.2|888.5|887.3|20
1582766700000|2020-02-27 01:25:00|888.3|887.1|888.5|887.3|889|887.8|888.2|887|6
1582767000000|2020-02-27 01:30:00|888.7|887.5|888.2|887|889.2|888|888.2|887|88
1582767300000|2020-02-27 01:35:00|888|886.8|888|886.8|888.2|887|887.7|886.5|6
1582767600000|2020-02-27 01:40:00|887.8|886.6|887.5|886.3|887.9|886.7|887.5|886.3|2
1582767900000|2020-02-27 01:45:00|887.7|886.5|887.9|886.7|888.4|887.2|887.7|886.5|0
1582768200000|2020-02-27 01:50:00|887.8|886.6|886.3|885.1|888.1|886.9|886.3|885.1|46
1582768500000|2020-02-27 01:55:00|886.5|885.3|886.7|885.5|887.2|886|886.4|885.2|15
1582768800000|2020-02-27 02:00:00|886.6|885.4|886.8|885.6|887|885.8|886.6|885.4|0
1582769100000|2020-02-27 02:05:00|887|885.8|887|885.8|887|885.8|886.7|885.5|2
1582769400000|2020-02-27 02:10:00|886.8|885.6|886.7|885.5|887|885.8|886.7|885.5|5
1582769700000|2020-02-27 02:15:00|886.5|885.3|886.5|885.3|886.7|885.5|886.5|885.3|8
1582770000000|2020-02-27 02:20:00|886.4|885.2|886.5|885.3|886.5|885.3|886.4|885.2|0
1582770300000|2020-02-27 02:25:00|886.4|885.2|886.3|885.1|886.5|885.3|886.3|885.1|4
1582770600000|2020-02-27 02:30:00|886.4|885.2|885.7|884.5|886.4|885.2|885.5|884.3|15
1582770900000|2020-02-27 02:35:00|885.6|884.4|886.4|885.2|886.5|885.3|885.5|884.3|10
1582771200000|2020-02-27 02:40:00|886.5|885.3|886.6|885.4|886.8|885.6|886.4|885.2|7
1582771500000|2020-02-27 02:45:00|886.5|885.3|886.5|885.3|886.7|885.5|886.2|885|2
1582771800000|2020-02-27 02:50:00|886.7|885.5|887|885.8|887|885.8|886.5|885.3|2
1582772100000|2020-02-27 02:55:00|886.9|885.7|886.5|885.3|886.9|885.7|886.5|885.3|0
1582772400000|2020-02-27 03:00:00|886.6|885.4|886.2|885|886.7|885.5|886.2|885|18
1582772700000|2020-02-27 03:05:00|886.4|885.2|886.1|884.9|886.4|885.2|886|884.8|0
1582773000000|2020-02-27 03:10:00|886|884.8|886.1|884.9|886.2|885|886|884.8|0
1582773300000|2020-02-27 03:15:00|886|884.8|886.7|885.5|886.7|885.5|886|884.8|3
1582773600000|2020-02-27 03:20:00|886.6|885.4|886.7|885.5|886.7|885.5|886.5|885.3|5
1582773900000|2020-02-27 03:25:00|886.6|885.4|886.6|885.4|886.7|885.5|886.5|885.3|3
1582774200000|2020-02-27 03:30:00|886.5|885.3|886.2|885|886.5|885.3|886.1|884.9|16
1582774500000|2020-02-27 03:35:00|886.1|884.9|886.2|885|886.2|885|886.1|884.9|0
1582774800000|2020-02-27 03:40:00|886|884.8|886.3|885.1|886.3|885.1|886|884.8|3
1582775100000|2020-02-27 03:45:00|886.2|885|885.5|884.3|886.2|885|885.5|884.3|2
1582775700000|2020-02-27 03:55:00|885.7|884.5|885.6|884.4|885.7|884.5|885.6|884.4|0
1582776000000|2020-02-27 04:00:00|885.7|884.5|885.6|884.4|885.7|884.5|885.5|884.3|1
1582776300000|2020-02-27 04:05:00|885.7|884.5|885.5|884.3|885.7|884.5|885.5|884.3|13
1582776600000|2020-02-27 04:10:00|885.7|884.5|885.5|884.3|885.7|884.5|885.5|884.3|1
1582777500000|2020-02-27 04:25:00|885.7|884.5|885.6|884.4|885.7|884.5|885.5|884.3|0
1582777800000|2020-02-27 04:30:00|885.5|884.3|885.5|884.3|885.6|884.4|885.5|884.3|2
1582778100000|2020-02-27 04:35:00|885.4|884.2|885.2|884|885.4|884.2|885|883.8|5
1582778400000|2020-02-27 04:40:00|885.1|883.9|885.3|884.1|885.3|884.1|885.1|883.9|10
1582778700000|2020-02-27 04:45:00|885.2|884|885.3|884.1|885.3|884.1|885.2|884|5
1582779000000|2020-02-27 04:50:00|885.2|884|885|883.8|885.2|884|885|883.8|0
1582779300000|2020-02-27 04:55:00|885.2|884|885|883.8|885.2|884|885|883.8|0
1582779600000|2020-02-27 05:00:00|885.2|884|885.3|884.1|885.5|884.3|885.2|884|8
1582780200000|2020-02-27 05:10:00|885.5|884.3|885.5|884.3|885.7|884.5|885.5|884.3|2
1582780500000|2020-02-27 05:15:00|885.3|884.1|885.2|884|885.3|884.1|885.2|884|3
1582780800000|2020-02-27 05:20:00|885.3|884.1|885.5|884.3|885.5|884.3|885.3|884.1|2
1582781100000|2020-02-27 05:25:00|885.7|884.5|885.5|884.3|885.7|884.5|885.5|884.3|0
1582781400000|2020-02-27 05:30:00|885.4|884.2|885.3|884.1|885.4|884.2|885|883.8|0
1582781700000|2020-02-27 05:35:00|885.4|884.2|885.5|884.3|885.5|884.3|885.4|884.2|1
1582782000000|2020-02-27 05:40:00|885.7|884.5|885.3|884.1|885.7|884.5|885.3|884.1|1
1582782300000|2020-02-27 05:45:00|885.5|884.3|885.4|884.2|885.5|884.3|885.3|884.1|0
1582782600000|2020-02-27 05:50:00|885.5|884.3|885.5|884.3|885.5|884.3|885.5|884.3|0
1582782900000|2020-02-27 05:55:00|885.7|884.5|885.8|884.6|885.8|884.6|885.7|884.5|1
1582783200000|2020-02-27 06:00:00|885.5|884.3|885.2|884|885.5|884.3|884.8|883.6|12
1582783500000|2020-02-27 06:05:00|885|883.8|885|883.8|885.1|883.9|885|883.8|55
1582783800000|2020-02-27 06:10:00|884.9|883.7|884.9|883.7|884.9|883.7|884.9|883.7|0
1582784100000|2020-02-27 06:15:00|885|883.8|885|883.8|885.1|883.9|884.8|883.6|2
1582784400000|2020-02-27 06:20:00|885.2|884|885.3|884.1|885.5|884.3|885|883.8|5
1582784700000|2020-02-27 06:25:00|885.4|884.2|885|883.8|885.4|884.2|885|883.8|1
1582785000000|2020-02-27 06:30:00|885.2|884|885.2|884|885.3|884.1|885|883.8|5
1582785300000|2020-02-27 06:35:00|885.3|884.1|885|883.8|885.3|884.1|884.8|883.6|102
1582785600000|2020-02-27 06:40:00|885.2|884|885.3|884.1|885.3|884.1|885.2|884|50
1582785900000|2020-02-27 06:45:00|885.2|884|885.2|884|885.3|884.1|885.2|884|63
1582786200000|2020-02-27 06:50:00|885.1|883.9|885|883.8|885.3|884.1|885|883.8|0
1582786500000|2020-02-27 06:55:00|885.1|883.9|885|883.8|885.2|884|884.8|883.6|8
1582786800000|2020-02-27 07:00:00|885.1|883.9|885.8|884.6|885.8|884.6|885.1|883.9|9
1582787100000|2020-02-27 07:05:00|886|884.8|885.8|884.6|886|884.8|885.8|884.6|1
1582787400000|2020-02-27 07:10:00|885.7|884.5|886|884.8|886.3|885.1|885.7|884.5|31
1582787700000|2020-02-27 07:15:00|886.1|884.9|886.3|885.1|886.3|885.1|886|884.8|17
1582788000000|2020-02-27 07:20:00|886.2|885|885.8|884.6|886.2|885|885.8|884.6|18
1582788300000|2020-02-27 07:25:00|885.7|884.5|885.5|884.3|886|884.8|885.5|884.3|2
1582788600000|2020-02-27 07:30:00|885.7|884.5|885.8|884.6|885.8|884.6|885.6|884.4|3
1582788900000|2020-02-27 07:35:00|885.9|884.7|886.1|884.9|886.3|885.1|885.8|884.6|2
1582789200000|2020-02-27 07:40:00|886|884.8|886|884.8|886.2|885|886|884.8|1
1582789500000|2020-02-27 07:45:00|886.1|884.9|886.5|885.3|886.5|885.3|886|884.8|2
1582789800000|2020-02-27 07:50:00|886.4|885.2|886.3|885.1|886.5|885.3|886.2|885|5
1582790100000|2020-02-27 07:55:00|886.4|885.2|886.8|885.6|887.3|886.1|886.4|885.2|18
1582790400000|2020-02-27 08:00:00|886.9|885.7|886.5|885.3|887|885.8|886.5|885.3|2
1582790700000|2020-02-27 08:05:00|886.2|885|885.7|884.5|886.2|885|885.6|884.4|0
1582791000000|2020-02-27 08:10:00|885.8|884.6|885.8|884.6|886|884.8|885.6|884.4|1
1582791300000|2020-02-27 08:15:00|886|884.8|886.5|885.3|886.8|885.6|885.9|884.7|2
1582791600000|2020-02-27 08:20:00|886.4|885.2|886.2|885|886.8|885.6|886.2|885|9
1582791900000|2020-02-27 08:25:00|886.3|885.1|886.5|885.3|886.5|885.3|886|884.8|0
1582792200000|2020-02-27 08:30:00|886.3|885.1|886.3|885.1|886.5|885.3|886.2|885|2
1582792500000|2020-02-27 08:35:00|886.5|885.3|886.3|885.1|886.5|885.3|886.3|885.1|1
1582792800000|2020-02-27 08:40:00|886.5|885.3|886|884.8|886.5|885.3|886|884.8|0
1582793100000|2020-02-27 08:45:00|886.1|884.9|886|884.8|886.3|885.1|886|884.8|0
1582793400000|2020-02-27 08:50:00|886.3|885.1|886.5|885.3|886.5|885.3|886.3|885.1|7
1582793700000|2020-02-27 08:55:00|886.6|885.4|886.8|885.6|887|885.8|886.6|885.4|0
1582794000000|2020-02-27 09:00:00|887|885.8|887.1|885.9|887.3|886.1|886.8|885.6|0
1582794300000|2020-02-27 09:05:00|887.2|886|887.1|885.9|887.3|886.1|887.1|885.9|2
1582794600000|2020-02-27 09:10:00|886.8|885.6|887|885.8|887.1|885.9|886.8|885.6|12
1582794900000|2020-02-27 09:15:00|886.8|885.6|887.8|886.6|887.8|886.6|886.8|885.6|11
1582795500000|2020-02-27 09:25:00|888|886.8|887.5|886.3|888|886.8|887.5|886.3|10
1582795800000|2020-02-27 09:30:00|887.4|886.2|887.3|886.1|887.6|886.4|887.3|886.1|2
1582796100000|2020-02-27 09:35:00|887.2|886|887|885.8|887.3|886.1|886.8|885.6|4
1582796400000|2020-02-27 09:40:00|887.2|886|887|885.8|887.3|886.1|887|885.8|3
1582796700000|2020-02-27 09:45:00|886.9|885.7|887|885.8|887|885.8|886.8|885.6|0
1582797000000|2020-02-27 09:50:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|2
1582797300000|2020-02-27 09:55:00|887.3|886.1|887.5|886.3|887.5|886.3|887.3|886.1|1
1582797600000|2020-02-27 10:00:00|887.6|886.4|887|885.8|887.6|886.4|887|885.8|4
1582797900000|2020-02-27 10:05:00|886.8|885.6|886.8|885.6|886.8|885.6|886.5|885.3|6
1582798500000|2020-02-27 10:15:00|||||||||1
1582798800000|2020-02-27 10:20:00|886.5|885.3|886.5|885.3|886.5|885.3|886|884.8|6
1582799100000|2020-02-27 10:25:00|886.6|885.4|886.5|885.3|886.6|885.4|886.3|885.1|21
1582799400000|2020-02-27 10:30:00|886.6|885.4|886.8|885.6|886.8|885.6|886.5|885.3|5
1582800300000|2020-02-27 10:45:00|887|885.8|886.8|885.6|887.3|886.1|886.8|885.6|1
1582800600000|2020-02-27 10:50:00|886.9|885.7|887|885.8|887|885.8|886.8|885.6|1
1582800900000|2020-02-27 10:55:00|886.8|885.6|886.3|885.1|886.8|885.6|886.3|885.1|2
1582801200000|2020-02-27 11:00:00|886.4|885.2|886.8|885.6|887.1|885.9|886.4|885.2|4
1582801500000|2020-02-27 11:05:00|886.7|885.5|886.5|885.3|886.8|885.6|886.5|885.3|0
1582801800000|2020-02-27 11:10:00|886.4|885.2|886.6|885.4|886.6|885.4|886.3|885.1|2
1582802100000|2020-02-27 11:15:00|886.7|885.5|886.8|885.6|886.8|885.6|886.7|885.5|54
1582802400000|2020-02-27 11:20:00|887.1|885.9|887.3|886.1|887.3|886.1|887.1|885.9|0
1582802700000|2020-02-27 11:25:00|887.6|886.4|887.8|886.6|888|886.8|887.6|886.4|0
1582803000000|2020-02-27 11:30:00|888.1|886.9|887.1|885.9|888.1|886.9|887.1|885.9|10
1582803300000|2020-02-27 11:35:00|887|885.8|887.1|885.9|887.1|885.9|886.8|885.6|5
1582803600000|2020-02-27 11:40:00|887.3|886.1|887.3|886.1|887.7|886.5|887.1|885.9|1
1582803900000|2020-02-27 11:45:00|887.4|886.2|887|885.8|887.5|886.3|887|885.8|4
1582804200000|2020-02-27 11:50:00|887.1|885.9|886.8|885.6|887.1|885.9|886.8|885.6|0
1582804500000|2020-02-27 11:55:00|886.6|885.4|886.6|885.4|886.8|885.6|886.5|885.3|809
1582804800000|2020-02-27 12:00:00|886.3|885.1|886.3|885.1|886.6|885.4|886.1|884.9|12
1582805100000|2020-02-27 12:05:00|886.2|885|886.1|884.9|886.3|885.1|886.1|884.9|0
1582805400000|2020-02-27 12:10:00|885.8|884.6|885.8|884.6|886.1|884.9|885.6|884.4|4
1582805700000|2020-02-27 12:15:00|885.7|884.5|885.7|884.5|885.8|884.6|885.6|884.4|205
1582806000000|2020-02-27 12:20:00|885.8|884.6|885.3|884.1|885.8|884.6|885.3|884.1|3
1582806300000|2020-02-27 12:25:00|885.6|884.4|885.6|884.4|885.6|884.4|885.6|884.4|10
1582806600000|2020-02-27 12:30:00|885.8|884.6|886.1|884.9|886.6|885.4|885.8|884.6|13
1582806900000|2020-02-27 12:35:00|886.3|885.1|886.2|885|886.3|885.1|886.1|884.9|226
1582807200000|2020-02-27 12:40:00|886.1|884.9|886.1|884.9|886.3|885.1|886.1|884.9|10
1582807500000|2020-02-27 12:45:00|886|884.8|886.1|884.9|886.1|884.9|885.8|884.6|117
1582807800000|2020-02-27 12:50:00|886|884.8|886|884.8|886.1|884.9|885.8|884.6|131
1582808100000|2020-02-27 12:55:00|886.1|884.9|885.8|884.6|886.3|885.1|885.8|884.6|21
1582808400000|2020-02-27 13:00:00|885.9|884.7|885.6|884.4|886.1|884.9|885.6|884.4|23
1582808700000|2020-02-27 13:05:00|885.5|884.3|884.3|883.1|885.5|884.3|884.3|883.1|142
1582809000000|2020-02-27 13:10:00|884.4|883.2|884.6|883.4|884.8|883.6|884.4|883.2|54
1582809300000|2020-02-27 13:15:00|884.5|883.3|884.3|883.1|884.8|883.6|884.1|882.9|76
1582809600000|2020-02-27 13:20:00|884.2|883|884.1|882.9|884.3|883.1|883.8|882.6|44
1582809900000|2020-02-27 13:25:00|884|882.8|884.8|883.6|884.8|883.6|884|882.8|49
1582810200000|2020-02-27 13:30:00|884.7|883.5|883.8|882.6|884.7|883.5|883.6|882.4|152
1582810500000|2020-02-27 13:35:00|883.6|882.4|883.1|881.9|883.8|882.6|883.1|881.9|163
1582810800000|2020-02-27 13:40:00|883.3|882.1|883.1|881.9|883.3|882.1|882.3|881.1|124
1582813800000|2020-02-27 14:30:00|882.3|881.1|879.2|878|882.5|881.3|876.1|874.9|8078
1582814100000|2020-02-27 14:35:00|879|877.8|877.5|876.3|879.2|878|876.5|875.3|425
1582814400000|2020-02-27 14:40:00|877.2|876|878.2|877|879.2|878|877|875.8|669
1582814700000|2020-02-27 14:45:00|878.1|876.9|877.2|876|878.4|877.2|877.2|876|2683
1582815000000|2020-02-27 14:50:00|877|875.8|877.5|876.3|878|876.8|877|875.8|1815
1582815300000|2020-02-27 14:55:00|877.6|876.4|880|878.8|880.5|879.3|877.5|876.3|801
1582815600000|2020-02-27 15:00:00|879.8|878.6|879|877.8|880.2|879|878.5|877.3|819
1582815900000|2020-02-27 15:05:00|879.1|877.9|880|878.8|880.2|879|878.7|877.5|368
1582816200000|2020-02-27 15:10:00|879.8|878.6|880.1|878.9|880.5|879.3|879.8|878.6|253
1582816500000|2020-02-27 15:15:00|880|878.8|883.1|881.9|883.4|882.2|879.8|878.6|788
1582816800000|2020-02-27 15:20:00|883.4|882.2|882.8|881.6|883.4|882.2|881.6|880.4|2461
1582817100000|2020-02-27 15:25:00|882.6|881.4|882.7|881.5|882.9|881.7|881.6|880.4|742
1582817400000|2020-02-27 15:30:00|882.6|881.4|882.1|880.9|882.9|881.7|881.4|880.2|288
1582817700000|2020-02-27 15:35:00|881.9|880.7|883.1|881.9|883.3|882.1|881.9|880.7|3183
1582818000000|2020-02-27 15:40:00|883|881.8|885.5|884.3|885.5|884.3|882.7|881.5|1163
1582818300000|2020-02-27 15:45:00|885.7|884.5|887.2|886|887.7|886.5|885.7|884.5|1065
1582818600000|2020-02-27 15:50:00|887|885.8|887.3|886.1|888.4|887.2|886.8|885.6|1278
1582818900000|2020-02-27 15:55:00|887.1|885.9|886.3|885.1|887.3|886.1|886|884.8|383
1582819200000|2020-02-27 16:00:00|886.1|884.9|886.2|885|887|885.8|885.7|884.5|1045
1582819500000|2020-02-27 16:05:00|886.1|884.9|887|885.8|887.7|886.5|885.7|884.5|319
1582819800000|2020-02-27 16:10:00|887.1|885.9|888.1|886.9|888.1|886.9|887|885.8|1219
1582820100000|2020-02-27 16:15:00|888|886.8|886.9|885.7|888|886.8|886.7|885.5|1583
1582820400000|2020-02-27 16:20:00|887|885.8|887.6|886.4|887.6|886.4|886.7|885.5|530
1582820700000|2020-02-27 16:25:00|887.7|886.5|890.1|888.9|890.1|888.9|887.6|886.4|264
1582821000000|2020-02-27 16:30:00|890.2|889|891.7|890.5|893.5|892.3|890.2|889|460
1582821300000|2020-02-27 16:35:00|891.9|890.7|891.2|890|892.7|891.5|890.7|889.5|286
1582821600000|2020-02-27 16:40:00|891|889.8|892.2|891|892.2|891|890.5|889.3|916
1582821900000|2020-02-27 16:45:00|892|890.8|891.2|890|892.7|891.5|890.9|889.7|314
1582822200000|2020-02-27 16:50:00|891.3|890.1|890.7|889.5|891.5|890.3|890|888.8|241
1582822500000|2020-02-27 16:55:00|890.5|889.3|890.7|889.5|891|889.8|890.2|889|152
1582822800000|2020-02-27 17:00:00|890.9|889.7|891.6|890.4|891.8|890.6|890.7|889.5|1171
1582823100000|2020-02-27 17:05:00|891.5|890.3|891.6|890.4|892.1|890.9|890.8|889.6|530
1582823400000|2020-02-27 17:10:00|891.8|890.6|892.7|891.5|892.7|891.5|890.9|889.7|575
1582823700000|2020-02-27 17:15:00|892.5|891.3|892.2|891|892.5|891.3|892|890.8|127
1582824000000|2020-02-27 17:20:00|892.1|890.9|891.5|890.3|892.3|891.1|891.5|890.3|273
1582824300000|2020-02-27 17:25:00|891.4|890.2|892|890.8|892.5|891.3|891.1|889.9|165
1582824600000|2020-02-27 17:30:00|891.8|890.6|892.3|891.1|892.5|891.3|891.5|890.3|168
1582824900000|2020-02-27 17:35:00|892.5|891.3|894|892.8|894.1|892.9|892.2|891|347
1582825200000|2020-02-27 17:40:00|894.1|892.9|893.8|892.6|895.3|894.1|893.8|892.6|494
1582825500000|2020-02-27 17:45:00|894|892.8|893.7|892.5|894.8|893.6|893.6|892.4|206
1582825800000|2020-02-27 17:50:00|893.8|892.6|894.2|893|894.5|893.3|893.8|892.6|304
1582826100000|2020-02-27 17:55:00|894.3|893.1|894.1|892.9|894.6|893.4|894.1|892.9|237
1582826400000|2020-02-27 18:00:00|894.3|893.1|893.1|891.9|894.4|893.2|893.1|891.9|196
1582826700000|2020-02-27 18:05:00|892.9|891.7|894|892.8|894.3|893.1|892.8|891.6|247
1582827000000|2020-02-27 18:10:00|894.2|893|894.5|893.3|894.6|893.4|894.1|892.9|110
1582827300000|2020-02-27 18:15:00|894.3|893.1|893.5|892.3|894.5|893.3|893.5|892.3|423
1582827600000|2020-02-27 18:20:00|893.7|892.5|893.5|892.3|894.3|893.1|893.1|891.9|156
1582827900000|2020-02-27 18:25:00|893.6|892.4|893.2|892|893.7|892.5|893.2|892|183
1582828200000|2020-02-27 18:30:00|893.3|892.1|893.7|892.5|893.7|892.5|893.3|892.1|258
1582828500000|2020-02-27 18:35:00|893.6|892.4|892.3|891.1|893.6|892.4|892.1|890.9|586
1582828800000|2020-02-27 18:40:00|892.1|890.9|891|889.8|892.3|891.1|890|888.8|180
1582829100000|2020-02-27 18:45:00|890.8|889.6|891.7|890.5|892|890.8|890.8|889.6|215
1582829400000|2020-02-27 18:50:00|891.5|890.3|892.9|891.7|893.2|892|891.2|890|324
1582829700000|2020-02-27 18:55:00|892.7|891.5|892.8|891.6|893.2|892|892.2|891|466
1582830000000|2020-02-27 19:00:00|892.6|891.4|893.6|892.4|893.6|892.4|892.5|891.3|476
1582830300000|2020-02-27 19:05:00|893.7|892.5|893.7|892.5|893.9|892.7|892.9|891.7|694
1582830600000|2020-02-27 19:10:00|893.6|892.4|894.7|893.5|894.7|893.5|892.5|891.3|1211
1582830900000|2020-02-27 19:15:00|894.6|893.4|893.7|892.5|894.6|893.4|893.5|892.3|580
1582851600000|2020-02-28 01:00:00|893.5|892.3|890.9|889.7|893.6|892.4|890.9|889.7|66
1582851900000|2020-02-28 01:05:00|891|889.8|890.6|889.4|891.4|890.2|889.4|888.2|76
1582852200000|2020-02-28 01:10:00|890.8|889.6|891|889.8|891.2|890|890|888.8|35
1582852500000|2020-02-28 01:15:00|891.1|889.9|892.5|891.3|893|891.8|891|889.8|14
1582852800000|2020-02-28 01:20:00|892.4|891.2|892.1|890.9|892.4|891.2|891.5|890.3|0
1582853100000|2020-02-28 01:25:00|892.2|891|891.5|890.3|892.2|891|891|889.8|0
1582853400000|2020-02-28 01:30:00|891.7|890.5|891|889.8|892|890.8|891|889.8|2
1582853700000|2020-02-28 01:35:00|890.8|889.6|891.9|890.7|891.9|890.7|890.8|889.6|17
1582854000000|2020-02-28 01:40:00|892|890.8|891.4|890.2|892.1|890.9|891.4|890.2|7
1582854300000|2020-02-28 01:45:00|891.7|890.5|892.5|891.3|892.7|891.5|891.7|890.5|5
1582854600000|2020-02-28 01:50:00|892.4|891.2|892.4|891.2|892.8|891.6|892.2|891|3
1582854900000|2020-02-28 01:55:00|892.3|891.1|892.4|891.2|892.7|891.5|892.2|891|52
1582855200000|2020-02-28 02:00:00|892.1|890.9|892.5|891.3|892.6|891.4|892.1|890.9|5
1582855500000|2020-02-28 02:05:00|892.4|891.2|892.1|890.9|892.4|891.2|891.9|890.7|0
1582855800000|2020-02-28 02:10:00|892.2|891|892.1|890.9|892.4|891.2|892.1|890.9|0
1582856100000|2020-02-28 02:15:00|892.2|891|892.1|890.9|892.2|891|892.1|890.9|0
1582856400000|2020-02-28 02:20:00|892.3|891.1|891.9|890.7|892.3|891.1|891.9|890.7|31
1582856700000|2020-02-28 02:25:00|892|890.8|892|890.8|892.1|890.9|891.9|890.7|0
1582857000000|2020-02-28 02:30:00|892.1|890.9|892.1|890.9|892.4|891.2|891.4|890.2|6
1582857300000|2020-02-28 02:35:00|892|890.8|891.9|890.7|892.1|890.9|891.6|890.4|0
1582857600000|2020-02-28 02:40:00|892|890.8|891.4|890.2|892|890.8|891.3|890.1|0
1582857900000|2020-02-28 02:45:00|891.5|890.3|890.3|889.1|891.6|890.4|889.8|888.6|66
1582858200000|2020-02-28 02:50:00|890.5|889.3|889.8|888.6|890.6|889.4|889.8|888.6|0
1582858500000|2020-02-28 02:55:00|890.1|888.9|889.8|888.6|890.1|888.9|889.6|888.4|0
1582858800000|2020-02-28 03:00:00|889.7|888.5|889.6|888.4|890.1|888.9|889.6|888.4|0
1582859100000|2020-02-28 03:05:00|889.5|888.3|889.3|888.1|889.5|888.3|889.3|888.1|0
1582859700000|2020-02-28 03:15:00|889.5|888.3|889.3|888.1|889.6|888.4|889.3|888.1|6
1582860000000|2020-02-28 03:20:00|889.2|888|888.4|887.2|889.2|888|887.8|886.6|0
1582860300000|2020-02-28 03:25:00|888.3|887.1|888.1|886.9|888.3|887.1|888.1|886.9|0
1582860600000|2020-02-28 03:30:00|888.2|887|888.2|887|888.3|887.1|888.1|886.9|0
1582860900000|2020-02-28 03:35:00|888.3|887.1|888.6|887.4|889.1|887.9|887.9|886.7|0
1582861200000|2020-02-28 03:40:00|888.7|887.5|888.6|887.4|888.9|887.7|888.6|887.4|0
1582861500000|2020-02-28 03:45:00|888.4|887.2|888.5|887.3|888.6|887.4|888.3|887.1|0
1582861800000|2020-02-28 03:50:00|888.6|887.4|888.5|887.3|888.6|887.4|888.5|887.3|0
1582862100000|2020-02-28 03:55:00|888.1|886.9|888|886.8|888.3|887.1|887.8|886.6|16
1582862400000|2020-02-28 04:00:00|887.9|886.7|887.8|886.6|888.1|886.9|887.5|886.3|0
1582862700000|2020-02-28 04:05:00|888|886.8|888|886.8|888|886.8|887.6|886.4|0
1582863000000|2020-02-28 04:10:00|887.9|886.7|888.3|887.1|888.3|887.1|887.9|886.7|113
1582863300000|2020-02-28 04:15:00|888.4|887.2|888.3|887.1|888.4|887.2|888.3|887.1|0
1582863600000|2020-02-28 04:20:00|888.2|887|888.2|887|888.5|887.3|888.2|887|3
1582863900000|2020-02-28 04:25:00|888.3|887.1|888.6|887.4|888.6|887.4|888.3|887.1|122
1582864200000|2020-02-28 04:30:00|888.8|887.6|888.8|887.6|888.8|887.6|888.6|887.4|0
1582864500000|2020-02-28 04:35:00|888.6|887.4|888.3|887.1|888.6|887.4|888.3|887.1|3
1582864800000|2020-02-28 04:40:00|888.4|887.2|888.3|887.1|888.5|887.3|888.3|887.1|0
1582865100000|2020-02-28 04:45:00|888.4|887.2|888.6|887.4|888.6|887.4|888.4|887.2|0
1582865400000|2020-02-28 04:50:00|888.5|887.3|888.3|887.1|888.6|887.4|888.3|887.1|0
1582865700000|2020-02-28 04:55:00|888.1|886.9|888.1|886.9|888.1|886.9|887.8|886.6|0
1582866000000|2020-02-28 05:00:00|888|886.8|887.8|886.6|888.1|886.9|887.8|886.6|0
1582866300000|2020-02-28 05:05:00|887.6|886.4|888.1|886.9|888.1|886.9|887.6|886.4|0
1582866600000|2020-02-28 05:10:00|888|886.8|887.8|886.6|888.1|886.9|887.8|886.6|0
1582867200000|2020-02-28 05:20:00|887.6|886.4|887.3|886.1|887.6|886.4|887.3|886.1|0
1582867500000|2020-02-28 05:25:00|887.1|885.9|886.3|885.1|887.1|885.9|886.3|885.1|0
1582867800000|2020-02-28 05:30:00|886.1|884.9|885.6|884.4|887.1|885.9|885.1|883.9|71
1582868100000|2020-02-28 05:35:00|885.4|884.2|885.9|884.7|885.9|884.7|884.9|883.7|0
1582868400000|2020-02-28 05:40:00|885.8|884.6|885.9|884.7|886.6|885.4|885.4|884.2|7
1582868700000|2020-02-28 05:45:00|885.8|884.6|885.4|884.2|885.9|884.7|885.4|884.2|0
1582869000000|2020-02-28 05:50:00|885.6|884.4|885.4|884.2|885.9|884.7|885.3|884.1|0
1582869300000|2020-02-28 05:55:00|885.2|884|883.9|882.7|885.7|884.5|883.7|882.5|4
1582869600000|2020-02-28 06:00:00|884.1|882.9|884.4|883.2|885.2|884|883.7|882.5|1
1582869900000|2020-02-28 06:05:00|884.3|883.1|884|882.8|884.3|883.1|883.7|882.5|20
1582870200000|2020-02-28 06:10:00|884.1|882.9|882.6|881.4|884.3|883.1|881.7|880.5|8
1582870500000|2020-02-28 06:15:00|882.7|881.5|882.2|881|883|881.8|882.2|881|0
1582870800000|2020-02-28 06:20:00|882|880.8|881.5|880.3|882|880.8|881|879.8|1
1582871100000|2020-02-28 06:25:00|881.3|880.1|881|879.8|881.5|880.3|880.7|879.5|7
1582871400000|2020-02-28 06:30:00|881.1|879.9|880.4|879.2|881.2|880|880.3|879.1|9
1582871700000|2020-02-28 06:35:00|880.3|879.1|881.3|880.1|881.4|880.2|880.1|878.9|3
1582872000000|2020-02-28 06:40:00|881.2|880|879.9|878.7|881.3|880.1|879.9|878.7|0
1582872300000|2020-02-28 06:45:00|880.1|878.9|880.2|879|880.4|879.2|879.9|878.7|11
1582872600000|2020-02-28 06:50:00|880.3|879.1|879.7|878.5|880.3|879.1|879.2|878|0
1582872900000|2020-02-28 06:55:00|879.5|878.3|879.3|878.1|879.9|878.7|879.3|878.1|0
1582873200000|2020-02-28 07:00:00|879.2|878|881.2|880|881.4|880.2|879.2|878|0
1582873500000|2020-02-28 07:05:00|881.3|880.1|881.4|880.2|881.7|880.5|881.3|880.1|0
1582873800000|2020-02-28 07:10:00|881.6|880.4|881.5|880.3|881.7|880.5|881.4|880.2|2
1582874100000|2020-02-28 07:15:00|881.7|880.5|881|879.8|881.7|880.5|881|879.8|0
1582874400000|2020-02-28 07:20:00|881.1|879.9|881.3|880.1|881.3|880.1|881|879.8|1
1582874700000|2020-02-28 07:25:00|881.1|879.9|881|879.8|881.3|880.1|881|879.8|0
1582875000000|2020-02-28 07:30:00|881.1|879.9|881.3|880.1|881.3|880.1|880.8|879.6|1
1582875300000|2020-02-28 07:35:00|881.1|879.9|881.3|880.1|881.3|880.1|881|879.8|0
1582875600000|2020-02-28 07:40:00|881.2|880|881.3|880.1|881.3|880.1|881|879.8|0
1582876200000|2020-02-28 07:50:00|881.5|880.3|881.5|880.3|881.5|880.3|881.3|880.1|0
1582876500000|2020-02-28 07:55:00|881.3|880.1|881.5|880.3|881.5|880.3|881.1|879.9|0
1582876800000|2020-02-28 08:00:00|881.3|880.1|881.5|880.3|881.5|880.3|881|879.8|1
1582877100000|2020-02-28 08:05:00|881.4|880.2|881.5|880.3|881.5|880.3|881|879.8|0
1582877400000|2020-02-28 08:10:00|881.3|880.1|880.5|879.3|881.5|880.3|880.5|879.3|0
1582877700000|2020-02-28 08:15:00|880.8|879.6|881.3|880.1|881.3|880.1|880.5|879.3|0
1582878000000|2020-02-28 08:20:00|881.5|880.3|881.5|880.3|881.5|880.3|881.3|880.1|2
1582878300000|2020-02-28 08:25:00|881.3|880.1|881.3|880.1|881.5|880.3|881.3|880.1|2
1582878600000|2020-02-28 08:30:00|881.2|880|881.3|880.1|881.3|880.1|880.5|879.3|0
1582878900000|2020-02-28 08:35:00|881.4|880.2|881.3|880.1|881.5|880.3|881.3|880.1|0
1582879200000|2020-02-28 08:40:00|881.5|880.3|881.5|880.3|881.5|880.3|881.3|880.1|0
1582879500000|2020-02-28 08:45:00|881.3|880.1|880.5|879.3|881.3|880.1|880.5|879.3|2
1582879800000|2020-02-28 08:50:00|880.3|879.1|880.5|879.3|880.5|879.3|880.3|879.1|0
1582880100000|2020-02-28 08:55:00|880.8|879.6|880.9|879.7|881|879.8|880.7|879.5|163
1582880400000|2020-02-28 09:00:00|880.8|879.6|880.4|879.2|880.8|879.6|879.9|878.7|0
1582880700000|2020-02-28 09:05:00|880.5|879.3|880.2|879|880.9|879.7|879.9|878.7|0
1582881000000|2020-02-28 09:10:00|880.4|879.2|879.9|878.7|880.4|879.2|879.9|878.7|0
1582881300000|2020-02-28 09:15:00|880.2|879|880.5|879.3|880.6|879.4|879.9|878.7|0
1582881600000|2020-02-28 09:20:00|880.6|879.4|880.7|879.5|880.7|879.5|880.5|879.3|0
1582881900000|2020-02-28 09:25:00|880.6|879.4|880.7|879.5|880.7|879.5|880.4|879.2|1
1582882200000|2020-02-28 09:30:00|880.5|879.3|879.4|878.2|880.5|879.3|879.4|878.2|0
1582882500000|2020-02-28 09:35:00|879.1|877.9|879.6|878.4|879.6|878.4|878.6|877.4|0
1582882800000|2020-02-28 09:40:00|879.4|878.2|879.4|878.2|879.8|878.6|879.4|878.2|0
1582883100000|2020-02-28 09:45:00|879.6|878.4|880.6|879.4|880.6|879.4|879.6|878.4|0
1582883400000|2020-02-28 09:50:00|880.8|879.6|880.1|878.9|880.9|879.7|880.1|878.9|0
1582883700000|2020-02-28 09:55:00|880.3|879.1|880.6|879.4|880.8|879.6|880.1|878.9|0
1582884000000|2020-02-28 10:00:00|880.8|879.6|880.9|879.7|881.1|879.9|880.5|879.3|0
1582884300000|2020-02-28 10:05:00|881|879.8|880.9|879.7|881.1|879.9|880.6|879.4|0
1582884600000|2020-02-28 10:10:00|881.1|879.9|880.9|879.7|881.1|879.9|880.8|879.6|0
1582884900000|2020-02-28 10:15:00|881.1|879.9|881.1|879.9|881.1|879.9|880.9|879.7|0
1582885200000|2020-02-28 10:20:00|881.4|880.2|882.1|880.9|882.1|880.9|881.4|880.2|0
1582885500000|2020-02-28 10:25:00|881.9|880.7|882.1|880.9|882.1|880.9|881.9|880.7|0
1582885800000|2020-02-28 10:30:00|882.2|881|881.6|880.4|882.3|881.1|881.1|879.9|0
1582886100000|2020-02-28 10:35:00|881.8|880.6|882|880.8|882.1|880.9|881.4|880.2|0
1582886400000|2020-02-28 10:40:00|881.9|880.7|883.4|882.2|883.4|882.2|881.6|880.4|0
1582886700000|2020-02-28 10:45:00|883.6|882.4|883.5|882.3|884.2|883|883.1|881.9|2
1582887000000|2020-02-28 10:50:00|883.6|882.4|883.5|882.3|883.9|882.7|883.2|882|0
1582887300000|2020-02-28 10:55:00|883.4|882.2|883.1|881.9|883.6|882.4|882.9|881.7|0
1582887600000|2020-02-28 11:00:00|883|881.8|883.5|882.3|883.6|882.4|882.9|881.7|0
1582887900000|2020-02-28 11:05:00|883.4|882.2|883.1|881.9|883.4|882.2|883.1|881.9|0
1582888200000|2020-02-28 11:10:00|883.2|882|883.9|882.7|884.4|883.2|883.2|882|0
1582888500000|2020-02-28 11:15:00|884.1|882.9|883.6|882.4|884.4|883.2|883.6|882.4|0
1582888800000|2020-02-28 11:20:00|883.7|882.5|883.4|882.2|884.4|883.2|883.2|882|0
1582889100000|2020-02-28 11:25:00|883.6|882.4|884|882.8|884.1|882.9|883.6|882.4|0
1582889400000|2020-02-28 11:30:00|883.9|882.7|884.4|883.2|884.6|883.4|883.9|882.7|0
1582889700000|2020-02-28 11:35:00|884.6|883.4|884.5|883.3|885.3|884.1|884.1|882.9|0
1582890000000|2020-02-28 11:40:00|884.3|883.1|884.1|882.9|884.3|883.1|884.1|882.9|0
1582890300000|2020-02-28 11:45:00|884.3|883.1|884.7|883.5|884.8|883.6|884.3|883.1|0
1582890600000|2020-02-28 11:50:00|884.6|883.4|884|882.8|884.8|883.6|883.8|882.6|2
1582890900000|2020-02-28 11:55:00|884.1|882.9|884.1|882.9|884.3|883.1|883.8|882.6|0
1582891200000|2020-02-28 12:00:00|883.9|882.7|883.7|882.5|884.1|882.9|883.6|882.4|0
1582891500000|2020-02-28 12:05:00|883.6|882.4|883.5|882.3|883.9|882.7|883.1|881.9|0
1582891800000|2020-02-28 12:10:00|883.4|882.2|884|882.8|884.4|883.2|883.4|882.2|19
1582892100000|2020-02-28 12:15:00|883.9|882.7|884.3|883.1|884.4|883.2|883.7|882.5|2
1582892400000|2020-02-28 12:20:00|884.4|883.2|884.4|883.2|884.4|883.2|884.2|883|0
1582892700000|2020-02-28 12:25:00|884.2|883|884.4|883.2|884.4|883.2|883.8|882.6|0
1582893000000|2020-02-28 12:30:00|884.1|882.9|884.8|883.6|885.3|884.1|883.9|882.7|0
1582893300000|2020-02-28 12:35:00|884.7|883.5|885.7|884.5|885.9|884.7|884.6|883.4|0
1582893600000|2020-02-28 12:40:00|885.8|884.6|884.7|883.5|886.1|884.9|884.7|883.5|46
1582893900000|2020-02-28 12:45:00|884.9|883.7|886.6|885.4|886.6|885.4|884.7|883.5|0
1582894200000|2020-02-28 12:50:00|886.4|885.2|886.3|885.1|886.8|885.6|886|884.8|0
1582894500000|2020-02-28 12:55:00|886.4|885.2|885.8|884.6|886.7|885.5|885.7|884.5|1
1582894800000|2020-02-28 13:00:00|885.7|884.5|885.6|884.4|886.1|884.9|885.4|884.2|2
1582895100000|2020-02-28 13:05:00|885.4|884.2|885.6|884.4|886.4|885.2|885.4|884.2|0
1582895400000|2020-02-28 13:10:00|885.4|884.2|885.5|884.3|886.6|885.4|885.1|883.9|0
1582895700000|2020-02-28 13:15:00|885.4|884.2|884.4|883.2|885.6|884.4|884.4|883.2|164
1582896000000|2020-02-28 13:20:00|884.5|883.3|884.7|883.5|885.2|884|884.4|883.2|44
1582896300000|2020-02-28 13:25:00|884.6|883.4|885|883.8|885.1|883.9|883.7|882.5|288
1582896600000|2020-02-28 13:30:00|885.1|883.9|886.6|885.4|886.6|885.4|884.6|883.4|60
1582896900000|2020-02-28 13:35:00|886.4|885.2|886.3|885.1|886.6|885.4|885.6|884.4|25
1582897200000|2020-02-28 13:40:00|886.1|884.9|885.9|884.7|887.1|885.9|885.6|884.4|13
1582900200000|2020-02-28 14:30:00|887.4|886.2|888|886.8|888.2|887|884.4|883.2|71
1582900500000|2020-02-28 14:35:00|887.8|886.6|886|884.8|888.3|887.1|886|884.8|14
1582900800000|2020-02-28 14:40:00|885.8|884.6|885.6|884.4|887.3|886.1|885.1|883.9|99
1582901100000|2020-02-28 14:45:00|885.5|884.3|885.8|884.6|887.1|885.9|885|883.8|93
1582901400000|2020-02-28 14:50:00|885.7|884.5|884.8|883.6|886.1|884.9|884.6|883.4|192
1582901700000|2020-02-28 14:55:00|884.6|883.4|885.6|884.4|886.1|884.9|884.6|883.4|48
1582902000000|2020-02-28 15:00:00|885.3|884.1|884.8|883.6|886.3|885.1|884.6|883.4|37
1582902300000|2020-02-28 15:05:00|885.1|883.9|886.4|885.2|886.6|885.4|884.6|883.4|58
1582902600000|2020-02-28 15:10:00|886.5|885.3|888.4|887.2|888.4|887.2|886.1|884.9|40
1582902900000|2020-02-28 15:15:00|888.1|886.9|891.4|890.2|891.6|890.4|887.6|886.4|32
1582903200000|2020-02-28 15:20:00|891.5|890.3|891.8|890.6|893.1|891.9|890.9|889.7|77
1582903500000|2020-02-28 15:25:00|891.7|890.5|889.8|888.6|892.6|891.4|889.8|888.6|186
1582903800000|2020-02-28 15:30:00|890|888.8|891.7|890.5|891.7|890.5|889.6|888.4|37
1582904100000|2020-02-28 15:35:00|891.9|890.7|891.9|890.7|892.2|891|890.5|889.3|8
1582904400000|2020-02-28 15:40:00|892|890.8|892.2|891|892.9|891.7|891.9|890.7|15
1582904700000|2020-02-28 15:45:00|892.4|891.2|890.9|889.7|892.7|891.5|890.4|889.2|4
1582905000000|2020-02-28 15:50:00|891.2|890|890.4|889.2|891.7|890.5|889.2|888|23
1582905300000|2020-02-28 15:55:00|890.2|889|890.7|889.5|890.9|889.7|889.2|888|10
1582905600000|2020-02-28 16:00:00|890.6|889.4|889.6|888.4|890.7|889.5|889.2|888|80
1582905900000|2020-02-28 16:05:00|889.3|888.1|888.6|887.4|889.4|888.2|888.3|887.1|105
1582906200000|2020-02-28 16:10:00|888.8|887.6|887.3|886.1|888.8|887.6|887.1|885.9|50
1582906500000|2020-02-28 16:15:00|887.4|886.2|887.6|886.4|888.1|886.9|886.9|885.7|36
1582906800000|2020-02-28 16:20:00|887.5|886.3|887.9|886.7|888.7|887.5|887.2|886|191
1582907100000|2020-02-28 16:25:00|887.7|886.5|888|886.8|889.1|887.9|887.7|886.5|139
1582907400000|2020-02-28 16:30:00|888.2|887|889.1|887.9|889.3|888.1|887.5|886.3|196
1582907700000|2020-02-28 16:35:00|889|887.8|889.4|888.2|889.9|888.7|888.5|887.3|455
1582908000000|2020-02-28 16:40:00|889.6|888.4|891|889.8|891.8|890.6|889.4|888.2|37
1582908300000|2020-02-28 16:45:00|890.9|889.7|889.5|888.3|890.9|889.7|889.3|888.1|107
1582908600000|2020-02-28 16:50:00|889.6|888.4|889.3|888.1|889.9|888.7|889|887.8|180
1582908900000|2020-02-28 16:55:00|889.5|888.3|889.8|888.6|890.5|889.3|889.2|888|14
1582909200000|2020-02-28 17:00:00|889.6|888.4|890|888.8|890.5|889.3|888.7|887.5|48
1582909500000|2020-02-28 17:05:00|890.1|888.9|890.2|889|891|889.8|889.5|888.3|25
1582909800000|2020-02-28 17:10:00|890.1|888.9|890|888.8|890.5|889.3|889.7|888.5|33
1582910100000|2020-02-28 17:15:00|889.8|888.6|890.3|889.1|890.5|889.3|889.5|888.3|34
1582910400000|2020-02-28 17:20:00|890.5|889.3|890.2|889|890.7|889.5|890|888.8|77
1582910700000|2020-02-28 17:25:00|890.5|889.3|891|889.8|891|889.8|890.2|889|5
1582911000000|2020-02-28 17:30:00|890.8|889.6|889.5|888.3|891.2|890|889.2|888|9
1582911300000|2020-02-28 17:35:00|889.3|888.1|889.2|888|889.5|888.3|888.7|887.5|2
1582911600000|2020-02-28 17:40:00|889|887.8|889.3|888.1|889.8|888.6|888.8|887.6|1
1582911900000|2020-02-28 17:45:00|889.4|888.2|889.2|888|890|888.8|888.7|887.5|1
1582912200000|2020-02-28 17:50:00|889.1|887.9|892.2|891|892.5|891.3|888.7|887.5|13
1582912500000|2020-02-28 17:55:00|892.4|891.2|892.7|891.5|893.2|892|892.2|891|67
1582912800000|2020-02-28 18:00:00|893|891.8|891.6|890.4|894|892.8|891.6|890.4|4
1582913100000|2020-02-28 18:05:00|891.7|890.5|892.5|891.3|892.8|891.6|891.2|890|108
1582913400000|2020-02-28 18:10:00|892.7|891.5|892.4|891.2|893|891.8|891.8|890.6|28
1582913700000|2020-02-28 18:15:00|892.5|891.3|892.5|891.3|893|891.8|892.3|891.1|2
1582914000000|2020-02-28 18:20:00|892.6|891.4|892.4|891.2|893.1|891.9|892.1|890.9|90
1582914300000|2020-02-28 18:25:00|892.1|890.9|890.6|889.4|892.1|890.9|890.4|889.2|7
1582914600000|2020-02-28 18:30:00|890.8|889.6|890.4|889.2|891.1|889.9|890.4|889.2|4
1582914900000|2020-02-28 18:35:00|890.5|889.3|890.9|889.7|891.4|890.2|890.1|888.9|3
1582915200000|2020-02-28 18:40:00|891|889.8|891.4|890.2|891.9|890.7|890.9|889.7|11
1582915500000|2020-02-28 18:45:00|891.1|889.9|891.9|890.7|892.2|891|891.1|889.9|61
1582915800000|2020-02-28 18:50:00|892.2|891|891.2|890|892.2|891|890.7|889.5|25
1582916100000|2020-02-28 18:55:00|891|889.8|891.3|890.1|892|890.8|890.4|889.2|274
1582916400000|2020-02-28 19:00:00|891.4|890.2|890|888.8|891.5|890.3|889.9|888.7|175
1582916700000|2020-02-28 19:05:00|889.8|888.6|888.2|887|890.7|889.5|887.7|886.5|209
1582917000000|2020-02-28 19:10:00|888.4|887.2|891.9|890.7|892.9|891.7|887.7|886.5|48
1582917300000|2020-02-28 19:15:00|892|890.8|891.8|890.6|892.4|891.2|891.4|890.2|92
1583110800000|2020-03-02 01:00:00|891|889.8|893.4|892.2|894.4|893.2|889.6|888.4|207
1583111100000|2020-03-02 01:05:00|893.5|892.3|892.1|890.9|894.2|893|891.9|890.7|1
1583111400000|2020-03-02 01:10:00|891.9|890.7|892.2|891|893.2|892|891.9|890.7|4
1583111700000|2020-03-02 01:15:00|892.4|891.2|892.3|891.1|892.7|891.5|891.9|890.7|0
1583112000000|2020-03-02 01:20:00|892.4|891.2|892.5|891.3|892.9|891.7|892.1|890.9|2
1583112300000|2020-03-02 01:25:00|892.6|891.4|893.6|892.4|894.4|893.2|892.6|891.4|1
1583112600000|2020-03-02 01:30:00|893.9|892.7|895.7|894.5|896.9|895.7|893.9|892.7|11
1583112900000|2020-03-02 01:35:00|895.4|894.2|895.4|894.2|895.7|894.5|895.2|894|0
1583113200000|2020-03-02 01:40:00|895.7|894.5|894.7|893.5|895.7|894.5|894.7|893.5|0
1583113500000|2020-03-02 01:45:00|894.9|893.7|894.4|893.2|894.9|893.7|894.4|893.2|0
1583113800000|2020-03-02 01:50:00|894.2|893|894.7|893.5|894.8|893.6|894.2|893|0
1583114100000|2020-03-02 01:55:00|894.5|893.3|893.8|892.6|894.5|893.3|893.4|892.2|0
1583114400000|2020-03-02 02:00:00|893.9|892.7|894.9|893.7|894.9|893.7|893.9|892.7|0
1583114700000|2020-03-02 02:05:00|895.2|894|897.2|896|897.2|896|895.2|894|0
1583115000000|2020-03-02 02:10:00|896.9|895.7|894.9|893.7|897.2|896|894.9|893.7|6
1583115300000|2020-03-02 02:15:00|895|893.8|895.7|894.5|895.9|894.7|894.9|893.7|2
1583115600000|2020-03-02 02:20:00|895.9|894.7|895.9|894.7|895.9|894.7|895|893.8|0
1583115900000|2020-03-02 02:25:00|896.2|895|895.7|894.5|896.2|895|895.7|894.5|0
1583116200000|2020-03-02 02:30:00|895.6|894.4|896.2|895|896.5|895.3|895.4|894.2|2
1583116500000|2020-03-02 02:35:00|896.3|895.1|897.7|896.5|897.7|896.5|896.2|895|0
1583116800000|2020-03-02 02:40:00|897.9|896.7|898.9|897.7|898.9|897.7|897.4|896.2|3
1583117100000|2020-03-02 02:45:00|899.2|898|898.9|897.7|900.2|899|898.5|897.3|3
1583117400000|2020-03-02 02:50:00|898.7|897.5|898.3|897.1|899.2|898|898.2|897|0
1583117700000|2020-03-02 02:55:00|898.2|897|898.4|897.2|898.7|897.5|897.9|896.7|0
1583118000000|2020-03-02 03:00:00|898.7|897.5|898.9|897.7|899.4|898.2|898.7|897.5|0
1583118300000|2020-03-02 03:05:00|899|897.8|897.9|896.7|899|897.8|897.9|896.7|0
1583118600000|2020-03-02 03:10:00|898|896.8|896.7|895.5|898.2|897|896.5|895.3|0
1583118900000|2020-03-02 03:15:00|896.8|895.6|896.4|895.2|896.9|895.7|895.9|894.7|0
1583119200000|2020-03-02 03:20:00|896.2|895|896.4|895.2|896.4|895.2|895.7|894.5|0
1583119500000|2020-03-02 03:25:00|896.3|895.1|896.2|895|896.4|895.2|896.2|895|0
1583119800000|2020-03-02 03:30:00|896.4|895.2|896.9|895.7|896.9|895.7|896.2|895|0
1583120100000|2020-03-02 03:35:00|896.7|895.5|897.7|896.5|897.7|896.5|896.7|895.5|0
1583120400000|2020-03-02 03:40:00|897.4|896.2|897.7|896.5|897.9|896.7|897.4|896.2|0
1583120700000|2020-03-02 03:45:00|897.4|896.2|896.9|895.7|897.4|896.2|896.9|895.7|0
1583121000000|2020-03-02 03:50:00|897.1|895.9|896.9|895.7|897.2|896|896.9|895.7|0
1583121300000|2020-03-02 03:55:00|897|895.8|897.2|896|897.4|896.2|897|895.8|0
1583121600000|2020-03-02 04:00:00|897.3|896.1|898.2|897|898.2|897|897.3|896.1|0
1583121900000|2020-03-02 04:05:00|898|896.8|897.9|896.7|898.2|897|897.9|896.7|0
1583122200000|2020-03-02 04:10:00|898.2|897|898.2|897|898.2|897|897.9|896.7|0
1583122500000|2020-03-02 04:15:00|898.3|897.1|898.7|897.5|898.7|897.5|898.2|897|0
1583122800000|2020-03-02 04:20:00|898.5|897.3|898.2|897|898.5|897.3|897.9|896.7|0
1583123100000|2020-03-02 04:25:00|898.3|897.1|897.9|896.7|898.3|897.1|897.9|896.7|0
1583123400000|2020-03-02 04:30:00|898|896.8|897.9|896.7|898.2|897|897.7|896.5|0
1583123700000|2020-03-02 04:35:00|898|896.8|897.9|896.7|898.2|897|897.9|896.7|0
1583124000000|2020-03-02 04:40:00|897.7|896.5|897.9|896.7|897.9|896.7|897.7|896.5|0
1583124300000|2020-03-02 04:45:00|897.7|896.5|897.9|896.7|897.9|896.7|897.7|896.5|0
1583124600000|2020-03-02 04:50:00|898.2|897|898.2|897|898.2|897|897.9|896.7|0
1583124900000|2020-03-02 04:55:00|897.9|896.7|897.9|896.7|897.9|896.7|897.9|896.7|0
1583125200000|2020-03-02 05:00:00|898.2|897|898.4|897.2|898.6|897.4|897.9|896.7|0
1583125500000|2020-03-02 05:05:00|898.3|897.1|898.4|897.2|898.4|897.2|898.3|897.1|0
1583125800000|2020-03-02 05:10:00|898.3|897.1|898.2|897|898.4|897.2|898.2|897|0
1583126100000|2020-03-02 05:15:00|898.1|896.9|897.7|896.5|898.1|896.9|897.4|896.2|0
1583126400000|2020-03-02 05:20:00|897.9|896.7|898.1|896.9|898.1|896.9|897.7|896.5|0
1583126700000|2020-03-02 05:25:00|898.2|897|898.3|897.1|898.3|897.1|897.9|896.7|0
1583127000000|2020-03-02 05:30:00|898.2|897|898.1|896.9|898.3|897.1|897.7|896.5|2
1583127300000|2020-03-02 05:35:00|898.2|897|898.9|897.7|899.2|898|897.9|896.7|0
1583127600000|2020-03-02 05:40:00|899|897.8|898.8|897.6|899.2|898|898.4|897.2|0
1583127900000|2020-03-02 05:45:00|898.9|897.7|899.2|898|899.2|898|898.7|897.5|0
1583128200000|2020-03-02 05:50:00|899.3|898.1|899.7|898.5|900.2|899|899.2|898|0
1583128500000|2020-03-02 05:55:00|899.9|898.7|900.6|899.4|900.7|899.5|899.7|898.5|5
1583128800000|2020-03-02 06:00:00|900.7|899.5|901|899.8|901.7|900.5|900.4|899.2|3
1583129100000|2020-03-02 06:05:00|901.1|899.9|901.7|900.5|901.9|900.7|901.1|899.9|0
1583129400000|2020-03-02 06:10:00|901.6|900.4|901.2|900|901.7|900.5|900.8|899.6|0
1583129700000|2020-03-02 06:15:00|901.4|900.2|901.2|900|901.7|900.5|900.7|899.5|0
1583130000000|2020-03-02 06:20:00|901.4|900.2|900.9|899.7|901.4|900.2|900.9|899.7|0
1583130300000|2020-03-02 06:25:00|901.1|899.9|901.4|900.2|901.6|900.4|900.9|899.7|0
1583130600000|2020-03-02 06:30:00|901.2|900|902.2|901|902.2|901|901.2|900|0
1583130900000|2020-03-02 06:35:00|901.9|900.7|901.7|900.5|902.4|901.2|901.4|900.2|0
1583131200000|2020-03-02 06:40:00|901.9|900.7|902.4|901.2|902.4|901.2|901.7|900.5|0
1583131500000|2020-03-02 06:45:00|902.6|901.4|901.9|900.7|902.6|901.4|901.7|900.5|2
1583131800000|2020-03-02 06:50:00|902|900.8|902.4|901.2|902.5|901.3|902|900.8|0
1583132100000|2020-03-02 06:55:00|902.2|901|901.2|900|902.2|901|901.2|900|0
1583132400000|2020-03-02 07:00:00|901.4|900.2|900.2|899|901.7|900.5|899.7|898.5|0
1583132700000|2020-03-02 07:05:00|900|898.8|899.7|898.5|900.1|898.9|899.4|898.2|0
1583133000000|2020-03-02 07:10:00|899.9|898.7|899.2|898|900.2|899|899.2|898|0
1583133300000|2020-03-02 07:15:00|899|897.8|899.2|898|899.4|898.2|898.7|897.5|1
1583133600000|2020-03-02 07:20:00|899.1|897.9|898.9|897.7|899.2|898|898.9|897.7|0
1583133900000|2020-03-02 07:25:00|898.7|897.5|898.7|897.5|899.2|898|898.7|897.5|0
1583134200000|2020-03-02 07:30:00|898.9|897.7|898.9|897.7|898.9|897.7|898.5|897.3|0
1583134500000|2020-03-02 07:35:00|899.2|898|899.4|898.2|899.4|898.2|898.9|897.7|0
1583134800000|2020-03-02 07:40:00|899.2|898|899.2|898|899.2|898|898.9|897.7|0
1583135100000|2020-03-02 07:45:00|899.4|898.2|899.7|898.5|900.2|899|899.4|898.2|0
1583135400000|2020-03-02 07:50:00|899.4|898.2|899.2|898|899.4|898.2|899.2|898|0
1583135700000|2020-03-02 07:55:00|898.9|897.7|899.4|898.2|899.4|898.2|898.9|897.7|1
1583136000000|2020-03-02 08:00:00|899.2|898|899.4|898.2|899.4|898.2|898.2|897|0
1583136300000|2020-03-02 08:05:00|899.2|898|900.2|899|900.4|899.2|899.2|898|0
1583136600000|2020-03-02 08:10:00|900.3|899.1|900.4|899.2|900.7|899.5|900.2|899|0
1583136900000|2020-03-02 08:15:00|900.3|899.1|901.2|900|901.7|900.5|900.2|899|0
1583137200000|2020-03-02 08:20:00|901.4|900.2|900.9|899.7|901.4|900.2|900.7|899.5|0
1583137500000|2020-03-02 08:25:00|901|899.8|901.4|900.2|901.4|900.2|901|899.8|0
1583137800000|2020-03-02 08:30:00|901.2|900|900.4|899.2|901.4|900.2|900.2|899|0
1583138100000|2020-03-02 08:35:00|900.5|899.3|899.7|898.5|900.5|899.3|899.4|898.2|0
1583138400000|2020-03-02 08:40:00|899.9|898.7|899.9|898.7|900.7|899.5|899.7|898.5|0
1583138700000|2020-03-02 08:45:00|900.1|898.9|899.3|898.1|900.2|899|899.2|898|0
1583139000000|2020-03-02 08:50:00|899.4|898.2|899.2|898|899.4|898.2|898.7|897.5|0
1583139300000|2020-03-02 08:55:00|899.1|897.9|898.7|897.5|899.4|898.2|898.4|897.2|0
1583139600000|2020-03-02 09:00:00|898.8|897.6|899.4|898.2|899.4|898.2|898.4|897.2|0
1583139900000|2020-03-02 09:05:00|899.3|898.1|898.5|897.3|899.4|898.2|898.2|897|0
1583140200000|2020-03-02 09:10:00|898.6|897.4|898|896.8|898.7|897.5|897.5|896.3|0
1583140500000|2020-03-02 09:15:00|898.2|897|898.2|897|898.6|897.4|898|896.8|0
1583140800000|2020-03-02 09:20:00|898.3|897.1|898.7|897.5|899.1|897.9|898.2|897|0
1583141100000|2020-03-02 09:25:00|899|897.8|898.2|897|899|897.8|898|896.8|0
1583141400000|2020-03-02 09:30:00|898.5|897.3|896.7|895.5|898.5|897.3|896.7|895.5|0
1583141700000|2020-03-02 09:35:00|896.8|895.6|896.5|895.3|897.2|896|896.2|895|0
1583142000000|2020-03-02 09:40:00|896.7|895.5|896.7|895.5|896.7|895.5|896|894.8|0
1583142300000|2020-03-02 09:45:00|896.6|895.4|897.7|896.5|897.7|896.5|896.3|895.1|0
1583142600000|2020-03-02 09:50:00|897.5|896.3|897.2|896|897.7|896.5|897|895.8|0
1583142900000|2020-03-02 09:55:00|897.1|895.9|897.7|896.5|897.7|896.5|896.8|895.6|0
1583143200000|2020-03-02 10:00:00|897.6|896.4|897.2|896|897.6|896.4|897|895.8|0
1583143500000|2020-03-02 10:05:00|897.5|896.3|897.7|896.5|898|896.8|897.2|896|0
1583143800000|2020-03-02 10:10:00|897.6|896.4|897.5|896.3|897.6|896.4|897.3|896.1|0
1583144100000|2020-03-02 10:15:00|897.7|896.5|898.2|897|898.5|897.3|897.7|896.5|5
1583144400000|2020-03-02 10:20:00|898.1|896.9|898.1|896.9|898.2|897|898|896.8|0
1583144700000|2020-03-02 10:25:00|898|896.8|898|896.8|898.2|897|898|896.8|0
1583145000000|2020-03-02 10:30:00|898.2|897|898.3|897.1|899|897.8|898|896.8|0
1583145300000|2020-03-02 10:35:00|898.2|897|898|896.8|898.5|897.3|898|896.8|0
1583145600000|2020-03-02 10:40:00|897.8|896.6|898|896.8|898|896.8|897.7|896.5|0
1583145900000|2020-03-02 10:45:00|897.9|896.7|897.2|896|897.9|896.7|897.2|896|0
1583146200000|2020-03-02 10:50:00|897|895.8|897.1|895.9|897.1|895.9|896.7|895.5|0
1583146500000|2020-03-02 10:55:00|897|895.8|896.2|895|897|895.8|896|894.8|0
1583146800000|2020-03-02 11:00:00|896|894.8|896|894.8|896.5|895.3|896|894.8|0
1583147100000|2020-03-02 11:05:00|896.2|895|895.7|894.5|896.2|895|895.7|894.5|0
1583147400000|2020-03-02 11:10:00|895.5|894.3|895.2|894|895.6|894.4|895|893.8|0
1583147700000|2020-03-02 11:15:00|895.3|894.1|895.5|894.3|895.5|894.3|894.5|893.3|0
1583148000000|2020-03-02 11:20:00|895.2|894|895.2|894|895.5|894.3|894.5|893.3|0
1583148300000|2020-03-02 11:25:00|895.5|894.3|895|893.8|895.5|894.3|894.7|893.5|0
1583148600000|2020-03-02 11:30:00|895.2|894|895.2|894|895.7|894.5|894.7|893.5|0
1583148900000|2020-03-02 11:35:00|895|893.8|895.2|894|895.6|894.4|895|893.8|0
1583149200000|2020-03-02 11:40:00|895.1|893.9|894.7|893.5|895.2|894|894.6|893.4|0
1583149500000|2020-03-02 11:45:00|895|893.8|895.5|894.3|896.2|895|895|893.8|0
1583149800000|2020-03-02 11:50:00|895.2|894|894.7|893.5|895.2|894|894.7|893.5|0
1583150100000|2020-03-02 11:55:00|894.6|893.4|894|892.8|894.6|893.4|893.7|892.5|0
1583150400000|2020-03-02 12:00:00|893.9|892.7|894.2|893|895|893.8|893.9|892.7|4
1583150700000|2020-03-02 12:05:00|894|892.8|894.7|893.5|895.2|894|893.5|892.3|2
1583151000000|2020-03-02 12:10:00|894.6|893.4|894.7|893.5|895|893.8|894.2|893|0
1583151300000|2020-03-02 12:15:00|894.8|893.6|895.7|894.5|895.7|894.5|894.7|893.5|0
1583151600000|2020-03-02 12:20:00|895.5|894.3|896|894.8|896.5|895.3|895.3|894.1|0
1583151900000|2020-03-02 12:25:00|895.7|894.5|895.5|894.3|895.7|894.5|894.7|893.5|0
1583152200000|2020-03-02 12:30:00|895.3|894.1|894.7|893.5|895.5|894.3|894.2|893|0
1583152500000|2020-03-02 12:35:00|894.5|893.3|895.2|894|895.7|894.5|894.5|893.3|0
1583152800000|2020-03-02 12:40:00|895.3|894.1|896|894.8|896|894.8|895.3|894.1|30
1583153100000|2020-03-02 12:45:00|896.1|894.9|897|895.8|897.2|896|896|894.8|1
1583153400000|2020-03-02 12:50:00|896.9|895.7|897|895.8|897.6|896.3|896.9|895.6|0
1583153700000|2020-03-02 12:55:00|897.3|896.1|897.7|896.5|898.7|897.5|897.3|896.1|0
1583154000000|2020-03-02 13:00:00|897.5|896.3|897.4|896.2|897.7|896.5|897.2|896|1
1583154300000|2020-03-02 13:05:00|897.2|896|898.5|897.3|899.3|898|897.2|896|0
1583154600000|2020-03-02 13:10:00|898.3|897.1|898.7|897.5|898.7|897.5|898|896.8|0
1583154900000|2020-03-02 13:15:00|898.6|897.4|898.8|897.6|899.5|898.3|898.5|897.3|0
1583155200000|2020-03-02 13:20:00|898.7|897.5|898|896.8|898.7|897.5|898|896.8|0
1583155500000|2020-03-02 13:25:00|898.2|897|897.5|896.3|898.2|897|897.2|896|0
1583155800000|2020-03-02 13:30:00|897.4|896.2|898.4|897.2|898.4|897.2|897.2|896|0
1583156100000|2020-03-02 13:35:00|898.2|897|897.7|896.5|898.7|897.5|897.7|896.5|0
1583156400000|2020-03-02 13:40:00|897.8|896.6|898|896.8|898.1|896.9|897.2|896|0
1583159400000|2020-03-02 14:30:00|897.6|896.4|902.2|901|903.4|902.2|897.3|896.1|22
1583159700000|2020-03-02 14:35:00|902.1|900.9|901.2|900|902.2|901|900.1|898.9|107
1583160000000|2020-03-02 14:40:00|901.4|900.2|901.4|900.2|901.9|900.7|900.9|899.7|3
1583160300000|2020-03-02 14:45:00|901.3|900.1|901.6|900.4|902.4|901.2|900.9|899.7|1
1583160600000|2020-03-02 14:50:00|901.4|900.2|901.9|900.7|902.1|900.9|900.9|899.7|1
1583160900000|2020-03-02 14:55:00|902.2|901|901.9|900.7|902.4|901.2|901.6|900.4|12
1583161200000|2020-03-02 15:00:00|901.7|900.5|901.3|900.1|902.4|901.2|900.7|899.5|115
1583161500000|2020-03-02 15:05:00|901.5|900.3|901.3|900.1|901.5|900.3|900.8|899.6|66
1583161800000|2020-03-02 15:10:00|901.5|900.3|901.8|900.6|902.3|901.1|901.5|900.3|1
1583162100000|2020-03-02 15:15:00|901.7|900.5|902|900.8|902|900.8|900.8|899.6|26
1583162400000|2020-03-02 15:20:00|901.8|900.6|900.9|899.7|902|900.8|900.8|899.6|2
1583162700000|2020-03-02 15:25:00|901|899.8|900.5|899.3|901.8|900.6|900.5|899.3|0
1583163000000|2020-03-02 15:30:00|900.8|899.6|901.3|900.1|901.5|900.3|900.8|899.6|0
1583163300000|2020-03-02 15:35:00|901|899.8|901.8|900.6|902|900.8|901|899.8|0
1583163600000|2020-03-02 15:40:00|901.5|900.3|901.2|900|901.8|900.6|900.8|899.6|3
1583163900000|2020-03-02 15:45:00|901.1|899.9|901|899.8|901.5|900.3|900.8|899.6|331
1583164200000|2020-03-02 15:50:00|900.9|899.7|901.6|900.4|901.7|900.5|899.7|898.5|171
1583164500000|2020-03-02 15:55:00|901.5|900.3|900.1|898.9|901.6|900.4|899.8|898.6|690
1583164800000|2020-03-02 16:00:00|900.2|899|901|899.8|901.6|900|899.9|898.7|86
1583165100000|2020-03-02 16:05:00|900.9|899.7|900.2|899|900.9|899.7|899.7|898.5|1
1583165400000|2020-03-02 16:10:00|900.1|898.9|902|900.8|902|900.8|899.9|898.7|5
1583165700000|2020-03-02 16:15:00|901.9|900.7|900.5|899.3|902.5|901.3|900.3|899.1|2
1583166000000|2020-03-02 16:20:00|900.6|899.4|900|898.8|901|899.8|899.7|898.5|6
1583166300000|2020-03-02 16:25:00|899.8|898.6|900.2|899|900.7|899.5|899.5|898.3|0
1583166600000|2020-03-02 16:30:00|900.5|899.3|901|899.8|901.2|900|900.5|899.3|1
1583166900000|2020-03-02 16:35:00|901.2|900|902|900.8|902|900.8|901|899.8|0
1583167200000|2020-03-02 16:40:00|901.9|900.7|901.5|900.3|902|900.8|901.5|900.3|2
1583167500000|2020-03-02 16:45:00|901.4|900.2|902.7|901.5|902.7|901.5|900.7|899.5|0
1583167800000|2020-03-02 16:50:00|902.6|901.4|902.5|901.3|903|901.8|902.3|901.1|132
1583168100000|2020-03-02 16:55:00|902.6|901.4|902.8|901.6|902.8|901.6|902.5|901.3|0
1583168400000|2020-03-02 17:00:00|902.7|901.5|901.5|900.3|902.8|901.6|901.5|900.3|2
1583168700000|2020-03-02 17:05:00|901.8|900.6|901.3|900.1|901.8|900.6|901|899.8|0
1583169000000|2020-03-02 17:10:00|901.2|900|901.8|900.6|901.8|900.6|901|899.8|4
1583169300000|2020-03-02 17:15:00|901.5|900.3|900.5|899.3|901.5|900.3|900.5|899.3|1
1583169600000|2020-03-02 17:20:00|900.7|899.5|901|899.8|901|899.8|900.5|899.3|1
1583169900000|2020-03-02 17:25:00|900.8|899.6|901|899.8|901.5|900.3|900.8|899.6|0
1583170200000|2020-03-02 17:30:00|901.1|899.9|901.3|900.1|901.5|900.3|901|899.8|1
1583170500000|2020-03-02 17:35:00|901.2|900|901|899.8|901.3|900.1|900.8|899.6|1
1583170800000|2020-03-02 17:40:00|901.1|899.9|900.8|899.6|901.3|900.1|900.7|899.5|6
1583171100000|2020-03-02 17:45:00|901|899.8|901|899.8|901.3|900.1|900.8|899.6|0
1583171400000|2020-03-02 17:50:00|900.9|899.7|901|899.8|901.2|900|900.7|899.5|0
1583171700000|2020-03-02 17:55:00|901.1|899.9|901.2|900|901.5|900.3|901|899.8|2
1583172000000|2020-03-02 18:00:00|901.5|900.3|901.7|900.5|901.7|900.5|901.2|900|0
1583172300000|2020-03-02 18:05:00|901.5|900.3|901.5|900.3|901.7|900.5|901.2|900|0
1583172600000|2020-03-02 18:10:00|901.7|900.5|901.7|900.5|901.7|900.5|901.5|900.3|80
1583172900000|2020-03-02 18:15:00|901.5|900.3|902|900.8|902|900.8|901.5|900.3|104
1583173200000|2020-03-02 18:20:00|901.9|900.7|901.3|900.1|901.9|900.7|901.2|900|122
1583173500000|2020-03-02 18:25:00|901.2|900|900.7|899.5|901.2|900|900.7|899.5|0
1583173800000|2020-03-02 18:30:00|900.8|899.6|901.2|900|901.2|900|900.4|899.2|0
1583174100000|2020-03-02 18:35:00|901.1|899.9|901.2|900|901.4|900.2|900.9|899.7|0
1583174400000|2020-03-02 18:40:00|901.4|900.2|900.9|899.7|901.7|900.5|900.9|899.7|102
1583174700000|2020-03-02 18:45:00|901|899.8|900.7|899.5|901|899.8|900.4|899.2|0
1583175000000|2020-03-02 18:50:00|900.9|899.7|901|899.8|901.2|900|900.4|899.2|0
1583175300000|2020-03-02 18:55:00|900.9|899.7|901.2|900|901.5|900.3|900.7|899.5|3
1583175600000|2020-03-02 19:00:00|901|899.8|900.6|899.4|901.1|899.9|899.9|898.7|351
1583175900000|2020-03-02 19:05:00|900.7|899.5|900.7|899.5|901.4|900.2|900.2|899|162
1583176200000|2020-03-02 19:10:00|900.9|899.7|900.9|899.7|901.7|900.5|899.4|898.2|14
1583176500000|2020-03-02 19:15:00|900.6|899.4|899.7|898.5|900.6|899.4|899.6|898.4|389
1583197200000|2020-03-03 01:00:00|902|900.8|902.5|901.3|903.3|902.1|901.3|900.1|366
1583197500000|2020-03-03 01:05:00|902.3|901.1|903.3|902.1|903.5|902.3|902|900.8|0
1583197800000|2020-03-03 01:10:00|903.2|902|902.5|901.3|904|902.8|902.5|901.3|51
1583198100000|2020-03-03 01:15:00|902.7|901.5|902.5|901.3|903.2|902|902.5|901.3|27
1583198400000|2020-03-03 01:20:00|902.6|901.4|902|900.8|903|901.8|901.9|900.7|0
1583198700000|2020-03-03 01:25:00|901.9|900.7|901.3|900.1|902|900.8|900.3|899.1|5
1583199000000|2020-03-03 01:30:00|901.2|900|900|898.8|901.3|900.1|900|898.8|0
1583199300000|2020-03-03 01:35:00|900.3|899.1|900|898.8|900.5|899.3|900|898.8|0
1583199600000|2020-03-03 01:40:00|899.8|898.6|899.5|898.3|900|898.8|899.5|898.3|0
1583199900000|2020-03-03 01:45:00|899.8|898.6|899.8|898.6|900|898.8|899.5|898.3|0
1583200200000|2020-03-03 01:50:00|900|898.8|901.2|900|901.2|900|899.8|898.6|0
1583200500000|2020-03-03 01:55:00|901|899.8|900.7|899.5|901|899.8|900.5|899.3|0
1583200800000|2020-03-03 02:00:00|900.8|899.6|901.2|900|901.5|900.3|900.8|899.6|0
1583201100000|2020-03-03 02:05:00|901.3|900.1|902.2|901|903|901.8|901.2|900|0
1583201400000|2020-03-03 02:10:00|902.1|900.9|902|900.8|902.2|901|901.7|900.5|0
1583201700000|2020-03-03 02:15:00|901.9|900.7|902|900.8|902|900.8|901.9|900.7|5
1583202000000|2020-03-03 02:20:00|901.9|900.7|901.8|900.6|901.9|900.7|901.8|900.6|0
1583202300000|2020-03-03 02:25:00|901.9|900.7|902|900.8|902|900.8|901.8|900.6|25
1583202600000|2020-03-03 02:30:00|902.1|900.9|902|900.8|902.3|901.1|901.8|900.6|0
1583202900000|2020-03-03 02:35:00|901.9|900.7|902|900.8|902|900.8|901.8|900.6|0
1583203200000|2020-03-03 02:40:00|901.9|900.7|902|900.8|902|900.8|901.8|900.6|0
1583203500000|2020-03-03 02:45:00|901.9|900.7|902.3|901.1|902.3|901.1|901.8|900.6|0
1583203800000|2020-03-03 02:50:00|902|900.8|902|900.8|902.5|901.3|901.8|900.6|0
1583204100000|2020-03-03 02:55:00|901.8|900.6|902|900.8|902|900.8|901.8|900.6|0
1583204400000|2020-03-03 03:00:00|901.9|900.7|901.8|900.6|902|900.8|901.8|900.6|5
1583204700000|2020-03-03 03:05:00|901.9|900.7|902|900.8|902|900.8|901.8|900.6|0
1583205000000|2020-03-03 03:10:00|901.9|900.7|901.8|900.6|902|900.8|901.5|900.3|0
1583205300000|2020-03-03 03:15:00|901.6|900.4|901.4|900.2|901.8|900.6|901.4|900.2|10
1583205600000|2020-03-03 03:20:00|901.3|900.1|902.1|900.9|902.2|901|901.3|900.1|94
1583205900000|2020-03-03 03:25:00|902|900.8|902.1|900.9|902.1|900.9|901.8|900.6|0
1583206200000|2020-03-03 03:30:00|902.2|901|901.6|900.4|902.2|901|901.6|900.4|0
1583206500000|2020-03-03 03:35:00|901.5|900.3|901.6|900.4|901.6|900.4|901.3|900.1|0
1583206800000|2020-03-03 03:40:00|901.7|900.5|901.6|900.4|901.8|900.6|901.6|900.4|0
1583207100000|2020-03-03 03:45:00|901.7|900.5|901.6|900.4|901.8|900.6|901.6|900.4|0
1583207400000|2020-03-03 03:50:00|901.7|900.5|902.2|901|902.3|901.1|901.6|900.4|11
1583207700000|2020-03-03 03:55:00|902.1|900.9|902.4|901.2|902.4|901.2|902.1|900.9|10
1583208000000|2020-03-03 04:00:00|902.3|901.1|902.2|901|902.3|901.1|902.1|900.9|4
1583208600000|2020-03-03 04:10:00|||||||||4
1583209200000|2020-03-03 04:20:00|902.3|901.1|902.2|901|902.3|901.1|902.2|901|1
1583209500000|2020-03-03 04:25:00|902.5|901.3|902.2|901|902.5|901.3|902.2|901|0
1583209800000|2020-03-03 04:30:00|902|900.8|902|900.8|902|900.8|901.7|900.5|0
1583210100000|2020-03-03 04:35:00|901.7|900.5|901.8|900.6|902|900.8|901.7|900.5|0
1583210400000|2020-03-03 04:40:00|901.7|900.5|901.8|900.6|902.2|901|901.7|900.5|0
1583210700000|2020-03-03 04:45:00|901.9|900.7|902|900.8|902|900.8|901.9|900.7|0
1583211000000|2020-03-03 04:50:00|901.9|900.7|902|900.8|902.1|900.9|901.9|900.7|11
1583211600000|2020-03-03 05:00:00|902.2|901|902.5|901.3|902.5|901.3|902.2|901|0
1583211900000|2020-03-03 05:05:00|902.3|901.1|901.7|900.5|902.3|901.1|901.7|900.5|0
1583212200000|2020-03-03 05:10:00|901.8|900.6|901.7|900.5|902|900.8|901.7|900.5|0
1583212500000|2020-03-03 05:15:00|902|900.8|901.7|900.5|902|900.8|901.7|900.5|0
1583212800000|2020-03-03 05:20:00|901.8|900.6|901.7|900.5|902|900.8|901.7|900.5|0
1583213100000|2020-03-03 05:25:00|902|900.8|901.8|900.6|902|900.8|901.8|900.6|0
1583213400000|2020-03-03 05:30:00|901.7|900.5|901.7|900.5|902|900.8|901.4|900.2|3
1583213700000|2020-03-03 05:35:00|902|900.8|902|900.8|902|900.8|901.7|900.5|0
1583214000000|2020-03-03 05:40:00|901.8|900.6|901.7|900.5|902|900.8|901.7|900.5|0
1583214300000|2020-03-03 05:45:00|901.6|900.4|901.7|900.5|901.7|900.5|901.5|900.3|0
1583214600000|2020-03-03 05:50:00|901.6|900.4|902.1|900.9|902.2|901|901.6|900.4|0
1583214900000|2020-03-03 05:55:00|902|900.8|901.5|900.3|902.1|900.9|901.5|900.3|0
1583215200000|2020-03-03 06:00:00|901.6|900.4|901|899.8|901.6|900.4|901|899.8|0
1583215500000|2020-03-03 06:05:00|900.9|899.7|900.7|899.5|901|899.8|900.7|899.5|0
1583215800000|2020-03-03 06:10:00|900.9|899.7|900.5|899.3|901|899.8|900.5|899.3|0
1583216100000|2020-03-03 06:15:00|900.4|899.2|900.7|899.5|900.7|899.5|900.2|899|0
1583216400000|2020-03-03 06:20:00|901|899.8|901|899.8|901|899.8|901|899.8|0
1583216700000|2020-03-03 06:25:00|900.8|899.6|901.1|899.9|901.2|900|900.8|899.6|0
1583217000000|2020-03-03 06:30:00|901|899.8|901.7|900.5|902|900.8|901|899.8|0
1583217300000|2020-03-03 06:35:00|901.9|900.7|901.7|900.5|902|900.8|901.6|900.4|0
1583217600000|2020-03-03 06:40:00|901.6|900.4|901.8|900.6|902|900.8|901.5|900.3|0
1583217900000|2020-03-03 06:45:00|901.7|900.5|901.8|900.6|902|900.8|901.7|900.5|0
1583218200000|2020-03-03 06:50:00|902|900.8|901.7|900.5|902|900.8|901.7|900.5|0
1583218500000|2020-03-03 06:55:00|902|900.8|902|900.8|902|900.8|901.7|900.5|0
1583219100000|2020-03-03 07:05:00|901.8|900.6|902|900.8|902|900.8|901.7|900.5|0
1583219400000|2020-03-03 07:10:00|902.1|900.9|902.2|901|902.2|901|902.1|900.9|0
1583219700000|2020-03-03 07:15:00|902|900.8|902|900.8|902|900.8|902|900.8|0
1583220000000|2020-03-03 07:20:00|902.1|900.9|902|900.8|902.2|901|902|900.8|0
1583220300000|2020-03-03 07:25:00|902.1|900.9|902.1|900.9|902.2|901|902|900.8|0
1583220600000|2020-03-03 07:30:00|902|900.8|902.2|901|902.5|901.3|902|900.8|0
1583220900000|2020-03-03 07:35:00|902.5|901.3|902.3|901.1|902.5|901.3|902.2|901|0
1583221200000|2020-03-03 07:40:00|902.5|901.3|902.5|901.3|902.5|901.3|902.2|901|0
1583221500000|2020-03-03 07:45:00|902.4|901.2|902.2|901|902.4|901.2|902.2|901|0
1583221800000|2020-03-03 07:50:00|902.3|901.1|902.2|901|902.5|901.3|902.2|901|0
1583222100000|2020-03-03 07:55:00|902.5|901.3|902.2|901|902.5|901.3|902.2|901|1
1583222400000|2020-03-03 08:00:00|902.1|900.9|902.1|900.9|902.2|901|901.9|900.7|0
1583222700000|2020-03-03 08:05:00|901.9|900.7|901.7|900.5|901.9|900.7|901.4|900.2|0
1583223000000|2020-03-03 08:10:00|901.9|900.7|903.2|902|903.2|902|901.9|900.7|0
1583223300000|2020-03-03 08:15:00|903|901.8|903|901.8|903|901.8|902.5|901.3|0
1583223600000|2020-03-03 08:20:00|903.2|902|902.2|901|903.5|902.3|902|900.8|0
1583223900000|2020-03-03 08:25:00|902|900.8|902.5|901.3|902.7|901.5|902|900.8|0
1583224200000|2020-03-03 08:30:00|902.4|901.2|903.2|902|903.2|902|902.3|901.1|0
1583224500000|2020-03-03 08:35:00|903.5|902.3|903.2|902|903.5|902.3|903.2|902|0
1583224800000|2020-03-03 08:40:00|903|901.8|903|901.8|903.2|902|902.8|901.6|0
1583225100000|2020-03-03 08:45:00|903.2|902|903.2|902|903.2|902|903|901.8|0
1583225400000|2020-03-03 08:50:00|903|901.8|903|901.8|903|901.8|903|901.8|0
1583225700000|2020-03-03 08:55:00|903.2|902|903.2|902|903.2|902|903.2|902|0
1583226000000|2020-03-03 09:00:00|903|901.8|903.2|902|903.2|902|903|901.8|0
1583226300000|2020-03-03 09:05:00|903.1|901.9|903.1|901.9|903.2|902|903|901.8|0
1583226600000|2020-03-03 09:10:00|903|901.8|903.2|902|903.2|902|903|901.8|0
1583226900000|2020-03-03 09:15:00|903.1|901.9|903.1|901.9|903.2|902|903|901.8|0
1583227200000|2020-03-03 09:20:00|903|901.8|903.2|902|903.2|902|903|901.8|0
1583227500000|2020-03-03 09:25:00|903.1|901.9|903|901.8|903.1|901.9|903|901.8|0
1583227800000|2020-03-03 09:30:00|903.2|902|903|901.8|903.2|902|903|901.8|0
1583228400000|2020-03-03 09:40:00|903.2|902|903|901.8|903.2|902|903|901.8|0
1583228700000|2020-03-03 09:45:00|903.1|901.9|904.2|903|904.2|903|903|901.8|0
1583229000000|2020-03-03 09:50:00|904|902.8|903.7|902.5|904.2|903|903.7|902.5|0
1583229300000|2020-03-03 09:55:00|903.5|902.3|904|902.8|904|902.8|903.5|902.3|0
1583229600000|2020-03-03 10:00:00|903.9|902.7|903.5|902.3|904|902.8|903.2|902|0
1583229900000|2020-03-03 10:05:00|903.3|902.1|903.5|902.3|903.6|902.4|903.2|902|0
1583230200000|2020-03-03 10:10:00|903.6|902.4|904|902.8|904.5|903.3|903.5|902.3|0
1583230500000|2020-03-03 10:15:00|904.1|902.9|904|902.8|904.5|903.3|904|902.8|0
1583230800000|2020-03-03 10:20:00|904.2|903|904.2|903|904.5|903.3|904.2|903|0
1583231100000|2020-03-03 10:25:00|904.5|903.3|904.2|903|904.5|903.3|904.2|903|0
1583231400000|2020-03-03 10:30:00|904.3|903.1|904.5|903.3|904.7|903.5|904.2|903|0
1583231700000|2020-03-03 10:35:00|904.2|903|904.7|903.5|904.7|903.5|904|902.8|0
1583232000000|2020-03-03 10:40:00|904.6|903.4|903.7|902.5|904.7|903.5|903.7|902.5|0
1583232300000|2020-03-03 10:45:00|904|902.8|903.2|902|904|902.8|903.2|902|0
1583232600000|2020-03-03 10:50:00|903.5|902.3|903.5|902.3|903.5|902.3|903.2|902|0
1583232900000|2020-03-03 10:55:00|903.6|902.4|903.7|902.5|904.2|903|903.5|902.3|0
1583233200000|2020-03-03 11:00:00|903.6|902.4|903|901.8|903.7|902.5|903|901.8|0
1583233500000|2020-03-03 11:05:00|902.8|901.6|902.7|901.5|903|901.8|902.6|901.4|0
1583233800000|2020-03-03 11:10:00|902.5|901.3|903|901.8|903.2|902|902.5|901.3|0
1583234100000|2020-03-03 11:15:00|903.1|901.9|903.5|902.3|903.5|902.3|903.1|901.9|0
1583234400000|2020-03-03 11:20:00|903.4|902.2|903.7|902.5|904|902.8|903.4|902.2|0
1583234700000|2020-03-03 11:25:00|903.5|902.3|903.7|902.5|903.7|902.5|903|901.8|0
1583235000000|2020-03-03 11:30:00|903.8|902.6|903.7|902.5|904|902.8|903.7|902.5|0
1583235300000|2020-03-03 11:35:00|903.9|902.7|903.7|902.5|904|902.8|903.7|902.5|0
1583235600000|2020-03-03 11:40:00|903.8|902.6|904|902.8|904|902.8|903.8|902.6|0
1583235900000|2020-03-03 11:45:00|904.2|903|904.5|903.3|905.2|904|904.2|903|0
1583236200000|2020-03-03 11:50:00|904.2|903|904.5|903.3|904.5|903.3|904.2|903|0
1583236500000|2020-03-03 11:55:00|904.7|903.5|904.7|903.5|905|903.8|904.5|903.3|0
1583236800000|2020-03-03 12:00:00|904.6|903.4|905.2|904|905.5|904.3|904.5|903.3|0
1583237100000|2020-03-03 12:05:00|905|903.8|905.1|903.9|905.3|904.1|904.7|903.5|0
1583237400000|2020-03-03 12:10:00|905.3|904.1|904.3|903.1|905.3|904.1|904.3|903.1|0
1583237700000|2020-03-03 12:15:00|904.4|903.2|904.5|903.3|904.6|903.4|904.3|903.1|0
1583238000000|2020-03-03 12:20:00|904.4|903.2|904.8|903.6|905.1|903.9|904.4|903.2|0
1583238300000|2020-03-03 12:25:00|904.9|903.7|904.5|903.3|905|903.8|904.3|903.1|0
1583238600000|2020-03-03 12:30:00|904.6|903.4|904.5|903.3|905|903.8|904.3|903.1|0
1583238900000|2020-03-03 12:35:00|904.4|903.2|903.3|902.1|904.5|903.3|903|901.8|0
1583239200000|2020-03-03 12:40:00|903|901.8|902.1|900.9|903|901.8|902|900.8|0
1583239500000|2020-03-03 12:45:00|902|900.8|901.3|900.1|902|900.8|901.3|900.1|2
1583239800000|2020-03-03 12:50:00|901.1|899.9|901|899.8|901.3|900.1|900.3|899.1|0
1583240100000|2020-03-03 12:55:00|901.3|900.1|902|900.8|902|900.8|901|899.8|0
1583240400000|2020-03-03 13:00:00|901.9|900.7|901.3|900.1|902|900.8|901.3|900.1|0
1583240700000|2020-03-03 13:05:00|901.4|900.2|900.5|899.3|901.4|900.2|900.3|899.1|1
1583241000000|2020-03-03 13:10:00|900.3|899.1|901|899.8|901.5|900.3|900.3|899.1|0
1583241300000|2020-03-03 13:15:00|900.9|899.7|901.3|900.1|901.5|900.3|900.5|899.3|0
1583241600000|2020-03-03 13:20:00|901.1|899.9|901.2|900|901.5|900.3|901|899.8|33
1583241900000|2020-03-03 13:25:00|901.5|900.3|901.8|900.6|901.8|900.6|901.5|900.3|9
1583242200000|2020-03-03 13:30:00|901.5|900.3|901.5|900.3|901.7|900.5|900.9|899.7|18
1583242500000|2020-03-03 13:35:00|901.4|900.2|901.2|900|902|900.8|901.2|900|15
1583242800000|2020-03-03 13:40:00|901.1|899.9|901.2|900|901.2|900|901|899.8|28
1583245800000|2020-03-03 14:30:00|901.3|900.1|901.7|900.5|902.5|901.3|900.7|899.5|269
1583246100000|2020-03-03 14:35:00|901.5|900.3|902.3|901.1|902.8|901.6|901.5|900.3|12
1583246400000|2020-03-03 14:40:00|902.5|901.3|901.8|900.6|902.5|901.3|901.5|900.3|1
1583246700000|2020-03-03 14:45:00|901.9|900.7|903.5|902.3|903.5|902.3|901.8|900.6|0
1583247000000|2020-03-03 14:50:00|903.8|902.6|902.5|901.3|904|902.8|902.5|901.3|17
1583247300000|2020-03-03 14:55:00|902.7|901.5|902.3|901.1|903.3|902.1|901.8|900.6|269
1583247600000|2020-03-03 15:00:00|902.5|901.3|906|904.8|906.8|905.6|902.5|901.3|25
1583247900000|2020-03-03 15:05:00|906.2|905|904|902.8|906.3|905.1|903.5|902.3|0
1583248200000|2020-03-03 15:10:00|904.1|902.9|902.7|901.5|905|903.8|902.3|901.1|0
1583248500000|2020-03-03 15:15:00|902.8|901.6|901.8|900.6|902.8|901.6|901.8|900.6|64
1583248800000|2020-03-03 15:20:00|902|900.8|903.3|902.1|903.6|902.4|901.5|900.3|116
1583249100000|2020-03-03 15:25:00|903.5|902.3|903.3|902.1|904|902.8|903|901.8|0
1583249400000|2020-03-03 15:30:00|903.2|902|903.8|902.6|903.8|902.6|902.8|901.6|6
1583249700000|2020-03-03 15:35:00|904|902.8|902.8|901.6|904|902.8|902.8|901.6|0
1583250000000|2020-03-03 15:40:00|902.9|901.7|905|903.8|905.3|904.1|902.4|901.2|7
1583250300000|2020-03-03 15:45:00|904.8|903.6|905.3|904.1|905.5|904.3|904.5|903.3|0
1583250600000|2020-03-03 15:50:00|905.5|904.3|904.8|903.6|905.8|904.6|904.5|903.3|0
1583250900000|2020-03-03 15:55:00|904.6|903.4|903.8|902.6|904.8|903.6|903.8|902.6|0
1583251200000|2020-03-03 16:00:00|904|902.8|904|902.8|904.5|903.3|903.8|902.6|4
1583251500000|2020-03-03 16:05:00|903.9|902.7|902.5|901.3|904|902.8|902.3|901.1|0
1583251800000|2020-03-03 16:10:00|902.3|901.1|900.2|899|902.5|901.3|899.6|898.4|314
1583252100000|2020-03-03 16:15:00|900.3|899.1|898.4|897.2|901.2|900|898.4|897.2|23
1583252400000|2020-03-03 16:20:00|898.5|897.3|898.4|897.2|899.4|898.2|898.2|897|20
1583252700000|2020-03-03 16:25:00|898.5|897.3|898.9|897.7|899.6|898.4|898.4|897.2|0
1583253000000|2020-03-03 16:30:00|898.6|897.4|898.6|897.4|899.1|897.9|898.4|897.2|0
1583253300000|2020-03-03 16:35:00|898.7|897.5|898.9|897.7|899.1|897.9|898.6|897.4|22
1583253600000|2020-03-03 16:40:00|898.8|897.6|900.1|898.9|900.6|899.4|898.4|897.2|53
1583253900000|2020-03-03 16:45:00|900.3|899.1|900.4|899.2|901.2|900|900.3|899.1|5
1583254200000|2020-03-03 16:50:00|900.5|899.3|901.4|900.2|901.9|900.7|900.4|899.2|0
1583254500000|2020-03-03 16:55:00|901.2|900|901.7|900.5|901.7|900.5|901|899.8|0
1583254800000|2020-03-03 17:00:00|901.4|900.2|901.7|900.5|902.1|900.9|900.9|899.7|0
1583255100000|2020-03-03 17:05:00|901.9|900.7|900.9|899.7|902.2|901|900.9|899.7|0
1583255400000|2020-03-03 17:10:00|901|899.8|900.7|899.5|901.7|900.5|900.7|899.5|0
1583255700000|2020-03-03 17:15:00|900.8|899.6|901.7|900.5|901.7|900.5|900.7|899.5|0
1583256000000|2020-03-03 17:20:00|901.4|900.2|902.2|901|902.2|901|901.4|900.2|2
1583256300000|2020-03-03 17:25:00|902.3|901.1|901.4|900.2|902.7|901.5|900.9|899.7|3
1583256600000|2020-03-03 17:30:00|901.2|900|901.9|900.7|902.4|901.2|901.2|900|0
1583256900000|2020-03-03 17:35:00|902.2|901|902.7|901.5|902.7|901.5|901.9|900.7|0
1583257200000|2020-03-03 17:40:00|902.4|901.2|901.9|900.7|902.7|901.5|901.7|900.5|5
1583257500000|2020-03-03 17:45:00|902|900.8|901.7|900.5|902.4|901.2|901.2|900|160
1583257800000|2020-03-03 17:50:00|901.4|900.2|901.4|900.2|901.9|900.7|901.2|900|25
1583258100000|2020-03-03 17:55:00|901.5|900.3|903|901.8|903.2|902|901.2|900|103
1583258400000|2020-03-03 18:00:00|902.9|901.7|902.7|901.5|903.5|902.3|902.5|901.3|0
1583258700000|2020-03-03 18:05:00|902.5|901.3|902.5|901.3|902.7|901.5|902.2|901|0
1583259000000|2020-03-03 18:10:00|902.2|901|901.8|900.6|902.7|901.5|901.8|900.6|5
1583259300000|2020-03-03 18:15:00|901.5|900.3|900.5|899.3|901.8|900.6|900.3|899.1|2
1583259600000|2020-03-03 18:20:00|900.8|899.6|900.8|899.6|901|899.8|900.3|899.1|0
1583259900000|2020-03-03 18:25:00|900.5|899.3|901.5|900.3|901.5|900.3|900.5|899.3|6
1583260200000|2020-03-03 18:30:00|901.4|900.2|901.8|900.6|901.8|900.6|901.3|900.1|2
1583260500000|2020-03-03 18:35:00|901.9|900.7|901.3|900.1|902|900.8|901.3|900.1|0
1583260800000|2020-03-03 18:40:00|901.5|900.3|902|900.8|902|900.8|901.5|900.3|0
1583261100000|2020-03-03 18:45:00|902.1|900.9|902|900.8|902.1|900.9|901.8|900.6|395
1583261400000|2020-03-03 18:50:00|901.8|900.6|901|899.8|901.8|900.6|900.8|899.6|0
1583261700000|2020-03-03 18:55:00|900.8|899.6|899.8|898.6|900.8|899.6|899.8|898.6|0
1583262000000|2020-03-03 19:00:00|899.5|898.3|900|898.8|900.6|899.4|899.5|898.3|14
1583262300000|2020-03-03 19:05:00|900.3|899.1|899.3|898.1|900.3|899.1|899.3|898.1|0
1583262600000|2020-03-03 19:10:00|899|897.8|902.9|901.7|903.8|902.6|899|897.8|124
1583262900000|2020-03-03 19:15:00|903.1|901.9|903|901.8|903.3|902.1|902.3|901.1|53
1583283600000|2020-03-04 01:00:00|903.2|902|905|903.8|905.8|904.2|903.2|901.3|1
1583283900000|2020-03-04 01:05:00|905.2|904|905.8|904.6|906.6|905.1|905|903.6|0
1583284200000|2020-03-04 01:10:00|906.4|904.4|905.4|904.2|906.8|905.3|905.4|903.9|0
1583284500000|2020-03-04 01:15:00|905.3|904.1|906|904.8|906.4|904.8|905|903.4|0
1583284800000|2020-03-04 01:20:00|905.9|904.7|907|904|907|904.8|905.1|903.6|0
1583285100000|2020-03-04 01:25:00|906.9|903.9|906.7|903.7|906.9|903.9|906.3|903.3|0
1583285400000|2020-03-04 01:30:00|906.5|903.5|905.7|902.7|906.5|903.5|905.7|902.7|0
1583285700000|2020-03-04 01:35:00|905.9|902.9|905.7|902.7|906|903|905.5|902.5|0
1583286000000|2020-03-04 01:40:00|905.5|902.5|905.5|902.5|905.7|902.7|905.5|902.5|0
1583286300000|2020-03-04 01:45:00|905.6|902.6|905.5|902.5|905.7|902.7|905.5|902.5|0
1583286600000|2020-03-04 01:50:00|905.3|902.3|905.6|902.6|905.7|902.7|905.2|902.2|0
1583286900000|2020-03-04 01:55:00|905.5|902.5|905.5|902.5|905.6|902.6|905.5|902.5|0
1583287200000|2020-03-04 02:00:00|905.3|902.3|905.6|902.6|905.7|902.7|905.2|902.2|0
1583287500000|2020-03-04 02:05:00|905.7|902.7|905.7|902.7|905.7|902.7|905.7|902.7|0
1583287800000|2020-03-04 02:10:00|905.5|902.5|904.4|902.4|905.6|902.7|904.4|902|0
1583288100000|2020-03-04 02:15:00|904.2|902.2|904.4|902.4|904.8|902.4|904.2|901.7|0
1583288400000|2020-03-04 02:20:00|905.1|902.1|904.6|903.4|905.1|903.4|904.3|902.1|0
1583288700000|2020-03-04 02:25:00|904.9|902.9|904.9|902.9|905.6|903.1|904.9|902.6|1
1583289000000|2020-03-04 02:30:00|905.5|902.5|905.2|903.2|905.7|903.2|904.9|902.5|0
1583289300000|2020-03-04 02:35:00|904.9|902.9|904.9|902.9|904.9|902.9|904.9|902.9|0
1583289600000|2020-03-04 02:40:00|905.5|902.5|905.6|902.6|905.6|903.2|904.7|902.2|0
1583289900000|2020-03-04 02:45:00|905.1|903.1|905.2|903.2|905.7|903.2|904.7|902.2|0
1583290200000|2020-03-04 02:50:00|904.9|902.9|905|903|905.4|903|904.8|902.3|0
1583290500000|2020-03-04 02:55:00|905.6|902.6|904.7|902.7|905.6|903.2|904.7|902.3|0
1583290800000|2020-03-04 03:00:00|905.2|902.2|905|903|905.4|903|904.8|902.2|0
1583291100000|2020-03-04 03:05:00|905.5|902.5|905|903|905.7|903.2|905|902.4|0
1583291400000|2020-03-04 03:10:00|905.2|903.2|905.2|903.2|905.6|903.2|905|902.6|0
1583291700000|2020-03-04 03:15:00|905|903|905|903|905.7|903.2|905|902.5|0
1583292000000|2020-03-04 03:20:00|905.5|902.5|905|903|905.6|903.1|905|902.5|0
1583292300000|2020-03-04 03:25:00|905.1|903.1|905.1|903.1|905.6|903.1|904.8|902.4|0
1583292600000|2020-03-04 03:30:00|905|903|905.2|903.2|905.7|903.2|905|902.5|0
1583292900000|2020-03-04 03:35:00|905|903|905|903|905|903|905|903|0
1583293200000|2020-03-04 03:40:00|905.4|902.4|905|903|905.4|903|904.7|902.2|0
1583294400000|2020-03-04 04:00:00|904.7|902.7|905.1|902.1|905.2|902.7|904.5|902|0
1583294700000|2020-03-04 04:05:00|904.5|902.5|904.2|902.2|904.5|902.5|904.2|902.2|0
1583295000000|2020-03-04 04:10:00|904.8|901.8|904.5|902.5|904.8|902.5|904.5|901.8|0
1583295300000|2020-03-04 04:15:00|905|902|905.1|902.1|905.1|902.7|904.6|902|0
1583295600000|2020-03-04 04:20:00|904.6|902.6|904.7|902.7|905.1|902.7|904.6|902.1|0
1583295900000|2020-03-04 04:25:00|905.1|902.1|904.7|902.7|905.1|902.7|904.5|902|0
1583296200000|2020-03-04 04:30:00|905.2|902.2|905.1|902.1|905.2|902.7|904.6|902.1|0
1583296500000|2020-03-04 04:35:00|904.6|902.6|904.7|902.7|905|902.7|904.5|902|0
1583296800000|2020-03-04 04:40:00|905.2|902.2|905.2|902.2|905.4|903|904.7|902.2|0
1583297100000|2020-03-04 04:45:00|905.3|902.3|904.5|902.5|905.3|903|904.5|902.2|0
1583297400000|2020-03-04 04:50:00|905|902|904.7|902.7|905.1|902.7|904.7|902|0
1583297700000|2020-03-04 04:55:00|905|902|904.5|902.5|905.1|902.7|904.5|902|0
1583298000000|2020-03-04 05:00:00|905|902|904.7|902.7|905|902.7|904.5|902|0
1583299200000|2020-03-04 05:20:00|905|903|905|903|905.3|903|905|902.3|0
1583299800000|2020-03-04 05:30:00|905.2|903.2|905|903|905.6|903.2|905|902.5|0
1583300100000|2020-03-04 05:35:00|905.3|902.3|904.7|902.7|905.4|903|904.7|902.3|0
1583300400000|2020-03-04 05:40:00|905|903|905.3|902.3|905.5|903|904.7|902.3|0
1583300700000|2020-03-04 05:45:00|905|903|905|903|905.6|903|904.7|902.2|0
1583301300000|2020-03-04 05:55:00|905.2|902.2|904.7|902.7|905.5|903|904.7|902.2|0
1583301600000|2020-03-04 06:00:00|905.2|902.2|904.7|902.7|905.2|902.7|904.5|902.2|0
1583301900000|2020-03-04 06:05:00|905.5|902.5|905|903|905.5|903.2|905|902.5|0
1583302200000|2020-03-04 06:10:00|905.7|902.7|904.7|902.7|905.7|903.1|904.7|902.5|0
1583302500000|2020-03-04 06:15:00|905.1|902.1|905.3|902.3|905.5|903|904.5|902|0
1583302800000|2020-03-04 06:20:00|904.8|902.8|905|903|905.5|903|904.7|902.3|0
1583303100000|2020-03-04 06:25:00|904.8|902.8|904.7|902.7|905.5|903|904.7|902.2|0
1583303400000|2020-03-04 06:30:00|905|903|905|903|905.7|903.2|905|902.6|0
1583303700000|2020-03-04 06:35:00|905.2|903.2|905|903|905.7|903.2|905|902.5|0
1583304000000|2020-03-04 06:40:00|905.6|902.6|905.2|903.2|905.7|903.2|904.7|902.4|0
1583304300000|2020-03-04 06:45:00|905.6|902.6|904.7|902.7|905.6|903.2|904.7|902.2|0
1583304600000|2020-03-04 06:50:00|905.1|902.1|905|903|905.7|903.2|904.5|902|0
1583304900000|2020-03-04 06:55:00|905.4|902.4|905.4|902.4|905.4|903|904.7|902.4|0
1583305200000|2020-03-04 07:00:00|904.9|902.9|905.2|903.2|905.7|903.2|904.9|902.5|0
1583305500000|2020-03-04 07:05:00|905.7|902.7|905.2|903.2|905.7|903.2|905|902.5|0
1583305800000|2020-03-04 07:10:00|905.1|903.1|905|903|905.6|903.2|905|902.6|0
1583306100000|2020-03-04 07:15:00|905.5|902.5|905.6|902.6|905.6|903.2|905|902.5|0
1583306400000|2020-03-04 07:20:00|905|903|905|903|905.7|903.2|905|902.6|0
1583306700000|2020-03-04 07:25:00|904.9|902.9|905|903|905.5|903|904.7|902.4|0
1583307000000|2020-03-04 07:30:00|905.5|902.5|904.7|902.7|905.5|903|904.7|902.4|0
1583307300000|2020-03-04 07:35:00|905.4|902.4|904.7|902.7|905.5|903|904.7|902.2|0
1583307600000|2020-03-04 07:40:00|905.5|902.5|905.4|902.4|905.5|903|904.7|902.3|0
1583307900000|2020-03-04 07:45:00|904.9|902.9|905.5|902.5|905.6|903|904.7|902.4|0
1583308200000|2020-03-04 07:50:00|905.4|902.4|904.5|902.5|905.5|903|904.5|902|0
1583308800000|2020-03-04 08:00:00|904.4|902.4|903.5|901.5|904.9|902.5|903|900.5|0
1583309100000|2020-03-04 08:05:00|903.4|901.4|903.5|901.5|904.5|901.8|903.4|901|0
1583309400000|2020-03-04 08:10:00|903.8|900.8|903.7|901.7|904|901.7|903.2|900.8|0
1583309700000|2020-03-04 08:15:00|904.1|901.1|903.9|901.9|904.4|901.9|903.5|901|0
1583310000000|2020-03-04 08:20:00|904|902|903.7|901.7|904.4|902|903.4|901|0
1583310300000|2020-03-04 08:25:00|904.3|901.3|904|902|904.4|902|903.9|901.3|0
1583310600000|2020-03-04 08:30:00|904.5|901.5|904.1|902.1|904.5|902.1|903.7|901.3|0
1583310900000|2020-03-04 08:35:00|904.2|902.2|905|902|905|902.5|904.2|901.9|0
1583311200000|2020-03-04 08:40:00|904.9|901.9|904.2|902.2|905|902.5|904|901.5|0
1583311500000|2020-03-04 08:45:00|904.6|901.6|904.2|902.2|904.8|902.2|904|901.5|0
1583311800000|2020-03-04 08:50:00|904.5|902.5|904.5|902.5|905.5|903|904.5|902|0
1583312100000|2020-03-04 08:55:00|905.1|902.1|904.7|902.7|905.2|902.7|904.5|902|0
1583312400000|2020-03-04 09:00:00|904.5|902.5|904.7|902.7|905.4|903|904.5|902|0
1583312700000|2020-03-04 09:05:00|905.1|902.1|904.7|902.7|905.2|902.7|904.5|902.1|0
1583313000000|2020-03-04 09:10:00|905.4|902.4|905|903|905.4|903|904.7|902.3|0
1583313300000|2020-03-04 09:15:00|905.4|902.4|905|903|905.5|903|904.7|902.3|0
1583313600000|2020-03-04 09:20:00|905.5|902.5|905.2|903.2|905.6|903.2|905|902.5|0
1583313900000|2020-03-04 09:25:00|905.9|902.9|905.7|903.7|905.9|903.7|905.5|902.9|0
1583314200000|2020-03-04 09:30:00|905.5|903.5|905.5|903.5|905.9|903.5|905.2|902.9|0
1583314500000|2020-03-04 09:35:00|906|903|906.3|903.3|906.5|904|905.6|903|0
1583314800000|2020-03-04 09:40:00|906.4|903.4|906.2|904.2|906.7|904.2|905.9|903.4|0
1583315100000|2020-03-04 09:45:00|906.8|903.8|906|904|907|904.5|906|903.5|0
1583315400000|2020-03-04 09:50:00|906.6|903.6|906.9|903.9|906.9|904.4|906|903.5|0
1583315700000|2020-03-04 09:55:00|906.4|904.4|907|905.8|907.3|906.1|906.2|903.8|0
1583316000000|2020-03-04 10:00:00|906.9|905.7|906.8|905.6|907.3|906.1|906.7|905|0
1583316300000|2020-03-04 10:05:00|906.9|905.7|907|905.8|907.2|905.8|906.8|905|0
1583316600000|2020-03-04 10:10:00|907.3|906.1|906.8|905.6|907.3|906.1|906.8|905|0
1583316900000|2020-03-04 10:15:00|907.2|905.2|906.8|905.6|907.2|905.6|906.7|905|0
1583317200000|2020-03-04 10:20:00|907.1|905.1|906.8|905.6|907.1|905.8|906.8|905.1|0
1583317500000|2020-03-04 10:25:00|907.1|905.1|907|905|907.2|905.6|906.8|905|0
1583317800000|2020-03-04 10:30:00|906.9|904.9|906.8|904.8|907|905|906.8|904.8|0
1583318100000|2020-03-04 10:35:00|907|904|906.5|904.5|907|904.8|906.3|903.9|0
1583318400000|2020-03-04 10:40:00|906.9|903.9|906.3|904.3|906.9|904.3|906.3|903.9|0
1583318700000|2020-03-04 10:45:00|906.5|904.5|906.3|904.3|906.9|904.5|906.3|903.9|0
1583319000000|2020-03-04 10:50:00|906.5|904.5|906|904|907|904.5|906|903.6|0
1583319300000|2020-03-04 10:55:00|905.8|903.8|906.2|903.2|906.2|903.8|905.5|903.1|0
1583319600000|2020-03-04 11:00:00|906.1|903.1|905.8|903.8|906.2|903.8|905.5|903.1|0
1583319900000|2020-03-04 11:05:00|906|904|906|904|906.4|904|905.8|903.4|0
1583320200000|2020-03-04 11:10:00|906.4|903.4|905.8|903.8|906.6|904.3|905.8|903.4|0
1583320500000|2020-03-04 11:15:00|905.9|903.9|905.5|903.5|906.4|904|905.5|903.4|0
1583320800000|2020-03-04 11:20:00|906.1|903.1|906.3|904.3|906.3|904.3|905.8|903.1|0
1583321100000|2020-03-04 11:25:00|906.5|904.5|906.5|904.5|907.2|904.8|906.3|903.9|0
1583321400000|2020-03-04 11:30:00|907.1|904.1|906.5|904.5|907.2|904.8|906.3|904|0
1583321700000|2020-03-04 11:35:00|906.3|904.3|907|905|907.2|905.6|906|903.6|0
1583322000000|2020-03-04 11:40:00|906.7|905.5|907.1|905.1|907.2|905.6|906.7|905|0
1583322300000|2020-03-04 11:45:00|906.8|905.6|907|905|907.2|905.6|906.8|905|0
1583322600000|2020-03-04 11:50:00|906.8|905.6|906.8|905.6|907.2|905.6|906.7|905|0
1583322900000|2020-03-04 11:55:00|907.2|905.2|906.8|905.6|907.2|905.6|906.6|905|0
1583323200000|2020-03-04 12:00:00|907|905|906.5|904.5|907.2|905|906.5|904|0
1583323500000|2020-03-04 12:05:00|906.8|904.8|907.1|905.9|907.1|905.9|906.6|904.8|0
1583323800000|2020-03-04 12:10:00|906.8|905.6|907|905.8|907.1|905.9|906.8|905.6|0
1583324100000|2020-03-04 12:15:00|906.8|905.6|906.6|905.4|907|905.6|906.4|904.8|0
1583324400000|2020-03-04 12:20:00|906.8|905.6|907.4|906.2|908.1|906.7|906.6|905.4|1
1583324700000|2020-03-04 12:25:00|907.9|905.9|907.1|905.9|908.1|906.7|907.1|905.5|0
1583325000000|2020-03-04 12:30:00|907.6|905.6|907.1|905.9|907.6|906.2|907|905.4|0
1583325300000|2020-03-04 12:35:00|907.6|905.6|907.1|905.9|907.8|906.2|907.1|905.5|0
1583325600000|2020-03-04 12:40:00|907.4|905.4|906.3|905.1|907.4|905.9|906.1|904.5|0
1583325900000|2020-03-04 12:45:00|906.4|905.2|907|905.8|907.4|905.9|906.4|904.9|0
1583326200000|2020-03-04 12:50:00|907.1|905.9|906.6|905.4|907.5|905.9|906.6|905|0
1583326500000|2020-03-04 12:55:00|907.1|905.1|906.1|904.9|907.2|905.7|905.9|904.3|0
1583326800000|2020-03-04 13:00:00|906.5|904.5|905.9|904.7|906.8|905.2|905.8|904|0
1583327100000|2020-03-04 13:05:00|906.1|904.1|905.5|903.5|906.3|904.7|905.3|903.3|0
1583327400000|2020-03-04 13:10:00|905.4|903.4|905.6|904.4|906.3|904.5|905.4|903.4|0
1583327700000|2020-03-04 13:15:00|905.8|904.6|905.8|903.8|906.3|904.7|904.9|903.3|0
1583328000000|2020-03-04 13:20:00|905.4|904.2|906.1|904.9|906.4|905.2|905.4|904.2|11
1583328300000|2020-03-04 13:25:00|905.9|904.7|906.1|904.9|906.4|905.2|905.9|904.7|1
1583328600000|2020-03-04 13:30:00|905.9|904.7|906.5|905.3|906.9|905.7|905.9|904.7|0
1583328900000|2020-03-04 13:35:00|906.4|905.2|905.9|904.7|906.9|905.7|905.4|903.8|0
1583329200000|2020-03-04 13:40:00|906.1|904.9|906.2|905|906.4|905.2|905.6|904.4|0
1583332200000|2020-03-04 14:30:00|905.6|904.4|906.8|905.6|907.3|906.1|905.4|904.2|46
1583332500000|2020-03-04 14:35:00|907.1|905.1|907|905.8|907.2|905.8|905.8|904.2|2
1583332800000|2020-03-04 14:40:00|906.9|905.7|905.8|904.6|907.2|905.8|905.5|904|3
1583333100000|2020-03-04 14:45:00|905.7|904.5|905.1|903.9|905.8|904.6|905|903.8|39
1583333400000|2020-03-04 14:50:00|905.3|904.1|905.8|904.6|906|904.8|905.3|904.1|0
1583333700000|2020-03-04 14:55:00|906|904.8|906.3|905.1|906.3|905.1|905.7|904.5|30
1583334000000|2020-03-04 15:00:00|906.2|905|906.7|905.5|907|905.8|905.8|904.6|39
1583334300000|2020-03-04 15:05:00|906.5|905.3|906.8|905.6|906.8|905.6|905.7|904.5|0
1583334600000|2020-03-04 15:10:00|906.5|905.3|906.2|905|906.7|905.5|906.2|905|4
1583334900000|2020-03-04 15:15:00|906.5|905.3|907.5|906.3|907.8|906.6|906.4|905.2|29
1583335200000|2020-03-04 15:20:00|907.7|906.5|906.7|905.5|907.7|906.5|906.5|905.3|0
1583335500000|2020-03-04 15:25:00|906.8|905.6|907|905.8|907.3|906.1|906.3|905.1|0
1583335800000|2020-03-04 15:30:00|906.9|905.7|906.3|905.1|907|905.8|906.3|905.1|3
1583336100000|2020-03-04 15:35:00|906.5|905.3|906.8|905.6|906.8|905.6|905.8|904.6|9
1583336400000|2020-03-04 15:40:00|906.5|905.3|907|905.8|907|905.8|906|904.8|9
1583336700000|2020-03-04 15:45:00|906.9|905.7|907.3|906.1|907.3|906.1|906.8|905.6|13
1583337000000|2020-03-04 15:50:00|907.2|906|906.8|905.6|907.3|906.1|906.8|905.6|3
1583337300000|2020-03-04 15:55:00|907.1|905.9|906.8|905.6|907.1|905.9|906.3|905.1|58
1583337600000|2020-03-04 16:00:00|906.9|905.7|906.4|905.2|907.3|906.1|906.3|905.1|0
1583337900000|2020-03-04 16:05:00|906.5|905.3|906.1|904.9|906.6|905.4|905.4|904.2|43
1583338200000|2020-03-04 16:10:00|906.4|905.2|906.9|905.7|907.3|905.9|906.1|904.9|1
1583338500000|2020-03-04 16:15:00|906.7|905.5|907.2|906|907.2|906|906.3|905.1|2
1583338800000|2020-03-04 16:20:00|907.1|905.9|907.1|905.9|907.2|906|906.9|905.7|5
1583339100000|2020-03-04 16:25:00|906.9|905.7|907.1|905.9|907.1|905.9|906.9|905.7|0
1583339400000|2020-03-04 16:30:00|906.9|905.7|906.4|905.2|907.1|905.9|906.1|904.9|1
1583339700000|2020-03-04 16:35:00|906.3|905.1|906.6|905.4|906.9|905.7|906.1|904.9|5
1583340000000|2020-03-04 16:40:00|906.8|905.6|907.8|906.6|907.9|906.7|906.6|905.4|1
1583340300000|2020-03-04 16:45:00|907.7|906.5|907.6|906.4|908.1|906.9|907.6|906.4|6
1583340600000|2020-03-04 16:50:00|907.4|906.2|907|905.8|907.4|906.2|907|905.8|46
1583340900000|2020-03-04 16:55:00|907.3|906.1|907.8|906.6|908.1|906.9|907.1|905.9|4
1583341200000|2020-03-04 17:00:00|907.7|906.5|908.3|907.1|908.6|907.4|907.7|906.5|0
1583341500000|2020-03-04 17:05:00|908.1|906.9|908.3|907.1|908.3|907.1|907.8|906.6|0
1583341800000|2020-03-04 17:10:00|908.1|906.9|909.1|907.9|909.1|907.9|908.1|906.9|2
1583342100000|2020-03-04 17:15:00|909.8|908.6|909.1|907.9|910.1|908.9|909.1|907.9|2
1583342400000|2020-03-04 17:20:00|908.9|907.7|908.7|907.5|909.1|907.9|908.4|907.2|2
1583342700000|2020-03-04 17:25:00|908.9|907.7|908.6|907.4|909.1|907.9|908.4|907.2|0
1583343000000|2020-03-04 17:30:00|908.5|907.3|908.6|907.4|908.6|907.4|907.9|906.7|0
1583343300000|2020-03-04 17:35:00|908.4|907.2|908.1|906.9|908.6|907.4|908.1|906.9|0
1583343600000|2020-03-04 17:40:00|908.4|907.2|908.2|907|908.4|907.2|907.6|906.4|7
1583343900000|2020-03-04 17:45:00|908.3|907.1|908.3|907.1|909.1|907.5|907.9|906.6|5
1583344200000|2020-03-04 17:50:00|908.5|907.3|908|906.8|908.5|907.3|907.5|906.3|7
1583344500000|2020-03-04 17:55:00|907.9|906.7|906.7|905.5|907.9|906.7|906.5|905.3|0
1583344800000|2020-03-04 18:00:00|907|905.8|907.2|906|907.2|906|906.5|905.3|2
1583345100000|2020-03-04 18:05:00|907.5|906.3|907|905.8|907.5|906.3|907|905.8|32
1583345400000|2020-03-04 18:10:00|907.2|906|907.2|906|907.5|906.3|906.7|905.5|34
1583345700000|2020-03-04 18:15:00|907.1|905.9|907.2|906|907.2|906|907|905.8|5
1583346000000|2020-03-04 18:20:00|907.1|905.9|906.7|905.5|907.2|906|906.5|905.3|0
1583346300000|2020-03-04 18:25:00|906.5|905.3|906.5|905.3|906.7|905.5|906.5|905.3|0
1583346600000|2020-03-04 18:30:00|906.7|905.5|907.2|906|907.2|906|906.5|905.3|4
1583346900000|2020-03-04 18:35:00|907.5|906.3|907.5|906.3|908.7|907.5|907.2|906|0
1583347200000|2020-03-04 18:40:00|907.7|906.5|907.8|906.6|908.3|907.1|907.5|906.3|31
1583347500000|2020-03-04 18:45:00|908|906.8|907|905.8|908.2|907|907|905.8|9
1583347800000|2020-03-04 18:50:00|907.3|906.1|907.3|906.1|907.3|906.1|907|905.8|0
1583348100000|2020-03-04 18:55:00|907|905.8|906.5|905.3|907.1|905.9|906.3|905.1|0
1583348400000|2020-03-04 19:00:00|906.8|905.6|906.3|905.1|906.8|905.6|906.1|904.9|2
1583348700000|2020-03-04 19:05:00|906|904.8|906.3|905.1|906.5|905.3|904.8|903.6|0
1583349000000|2020-03-04 19:10:00|906.5|905.3|906.8|905.6|906.8|905.6|905.3|904.1|2
1583349300000|2020-03-04 19:15:00|906.7|905.5|907.1|905.1|907.7|905.8|906.3|904.4|35
1583370000000|2020-03-05 01:00:00|907|905|908.3|907.1|908.7|907.1|906.8|904.4|0
1583370300000|2020-03-05 01:05:00|908.2|907|908.3|906.3|908.8|907.1|908|906|0
1583370600000|2020-03-05 01:10:00|908.1|906.1|908.4|906.4|908.5|906.5|908|906|0
1583370900000|2020-03-05 01:15:00|908.3|906.3|908.8|906.8|908.8|906.8|908.3|906.3|0
1583371200000|2020-03-05 01:20:00|909|907|908.8|906.8|909|907|908.8|906.8|0
1583371500000|2020-03-05 01:25:00|908.9|906.9|909|907|909.3|907.3|908.8|906.8|0
1583371800000|2020-03-05 01:30:00|909.3|907.3|908.8|906.8|909.3|907.3|908.8|906.8|0
1583372100000|2020-03-05 01:35:00|909.3|906.3|909.3|906.3|909.3|906.3|909|906|0
1583372400000|2020-03-05 01:40:00|909.2|906.2|909.3|906.3|909.3|906.3|909|906|0
1583372700000|2020-03-05 01:45:00|909.2|906.2|909.2|906.2|909.3|906.3|909|906|1
1583373000000|2020-03-05 01:50:00|909.1|906.1|909|906|909.2|906.2|908.8|905.8|0
1583373300000|2020-03-05 01:55:00|909.3|906.3|909.3|906.3|909.3|906.3|909|906|0
1583373600000|2020-03-05 02:00:00|909.2|906.2|909.3|906.3|909.3|906.3|909|906|0
1583373900000|2020-03-05 02:05:00|909.1|906.1|909|906|909.1|906.1|908.8|905.8|0
1583374200000|2020-03-05 02:10:00|909.1|906.1|909|906|909.3|906.3|909|906|0
1583374800000|2020-03-05 02:20:00|908.8|905.8|907.8|904.8|908.8|905.8|907.8|904.8|0
1583375100000|2020-03-05 02:25:00|907.7|904.7|907.5|905.5|908|905.5|907.3|904.5|0
1583375400000|2020-03-05 02:30:00|907.8|904.8|908|906|908.5|906|907.5|904.8|0
1583375700000|2020-03-05 02:35:00|908.8|905.8|908.3|906.3|909|906.5|908.3|905.8|0
1583376000000|2020-03-05 02:40:00|908.5|905.5|908.5|906.5|909|906.5|908|905.5|0
1583376300000|2020-03-05 02:45:00|908.3|906.3|908.7|906.7|909|906.7|908.3|905.9|0
1583376600000|2020-03-05 02:50:00|908.8|906.8|908.8|906.8|909.2|906.8|908.5|906|0
1583376900000|2020-03-05 02:55:00|909.4|906.4|909.5|907.5|910|907.5|909|906.4|0
1583377200000|2020-03-05 03:00:00|910|907|910|908|910.8|908.3|909.3|906.9|0
1583377500000|2020-03-05 03:05:00|910.5|907.5|909.8|907.8|910.8|908|909.8|907.4|0
1583377800000|2020-03-05 03:10:00|910.3|907.3|909.5|907.5|910.5|907.9|909.3|906.8|0
1583378100000|2020-03-05 03:15:00|909.3|907.3|908.5|906.5|910|907.5|908.3|906.3|0
1583378400000|2020-03-05 03:20:00|908.6|906.6|909.3|907.3|909.5|907.3|908.5|906.3|0
1583378700000|2020-03-05 03:25:00|909.7|906.7|909|907|909.8|907.3|909|906.7|0
1583379000000|2020-03-05 03:30:00|909.7|906.7|909.5|907.5|909.8|907.5|909.1|906.7|0
1583379300000|2020-03-05 03:35:00|910|907|908.8|907.6|910|907.6|908.8|907|0
1583379600000|2020-03-05 03:40:00|909.5|907.5|908.8|907.6|909.5|907.8|908.8|907.4|0
1583379900000|2020-03-05 03:45:00|908.9|907.7|908.9|907.7|908.9|907.7|908.9|907.7|0
1583380200000|2020-03-05 03:50:00|909.5|907.5|908.9|907.7|909.5|907.8|908.9|907.4|0
1583380500000|2020-03-05 03:55:00|909.1|907.9|908.9|907.7|909.5|907.9|908.9|907.3|0
1583380800000|2020-03-05 04:00:00|909.4|907.4|909.6|908.4|909.9|908.4|909|907.4|0
1583381400000|2020-03-05 04:10:00|909.4|908.2|909.6|908.4|910|908.4|909.4|907.9|0
1583382000000|2020-03-05 04:20:00|910|908|909.6|908.4|910|908.4|909.4|907.8|0
1583382300000|2020-03-05 04:25:00|909.8|907.8|909.5|907.5|910.1|908.6|909.1|907.5|0
1583382600000|2020-03-05 04:30:00|909.6|907.6|909.6|908.4|909.9|908.4|909.2|907.5|0
1583382900000|2020-03-05 04:35:00|909.7|908.5|909.6|908.4|910.2|908.7|909.6|908.1|0
1583383200000|2020-03-05 04:40:00|910.1|908.1|909.6|908.4|910.1|908.5|909.6|908.1|0
1583383500000|2020-03-05 04:45:00|909.7|908.5|910.4|908.4|910.5|908.9|909.6|908|0
1583383800000|2020-03-05 04:50:00|909.9|908.7|909.9|908.7|910.5|908.9|909.9|908.3|0
1583384100000|2020-03-05 04:55:00|910.1|908.9|910.4|908.4|910.4|908.9|909.9|908.3|0
1583384400000|2020-03-05 05:00:00|910.1|908.9|910.1|908.9|910.4|908.9|909.9|908.3|0
1583384700000|2020-03-05 05:05:00|910.4|908.4|909.9|908.7|910.5|908.9|909.9|908.3|0
1583385000000|2020-03-05 05:10:00|910.4|908.4|910.1|908.9|910.4|908.9|910.1|908.4|0
1583385300000|2020-03-05 05:15:00|910.6|908.6|910.4|909.2|910.7|909.2|910.1|908.5|0
1583385600000|2020-03-05 05:20:00|910.1|908.9|910.1|908.9|910.7|909.2|910.1|908.5|0
1583385900000|2020-03-05 05:25:00|910.5|908.5|910.4|909.2|910.6|909.2|910.2|908.5|0
1583386200000|2020-03-05 05:30:00|910.6|908.6|910.4|909.2|910.7|909.2|910.1|908.6|0
1583386500000|2020-03-05 05:35:00|910.6|908.6|910.4|909.2|910.7|909.2|910.1|908.5|0
1583386800000|2020-03-05 05:40:00|910.6|908.6|910.1|908.9|910.6|909|910.1|908.6|0
1583387100000|2020-03-05 05:45:00|910.6|908.6|910.6|908.6|910.6|909.2|910.4|908.6|0
1583387400000|2020-03-05 05:50:00|910.4|909.2|911.1|909.9|911.6|909.9|910.3|908.6|0
1583387700000|2020-03-05 05:55:00|911.4|910.2|911.6|910.4|911.8|910.6|911.3|909.5|0
1583388000000|2020-03-05 06:00:00|911.7|910.5|911.6|910.4|911.8|910.6|910.9|909.4|0
1583388300000|2020-03-05 06:05:00|911.4|910.2|911.4|910.2|911.6|910.4|911.4|910.2|0
1583388900000|2020-03-05 06:15:00|911.6|910.4|911.4|910.2|911.6|910.4|911.4|910.2|0
1583389200000|2020-03-05 06:20:00|911.7|909.7|911.6|910.4|911.7|910.4|911.1|909.5|0
1583389500000|2020-03-05 06:25:00|911.4|910.2|911.4|910.2|911.6|910.4|911.4|910.2|0
1583389800000|2020-03-05 06:30:00|911.1|909.9|910.9|909.7|911.1|909.9|910.9|909.7|0
1583390100000|2020-03-05 06:35:00|910.8|909.6|910.6|909.4|911|909.6|910.4|908.8|0
1583390400000|2020-03-05 06:40:00|911|909|910.8|908.8|911|909.3|910.4|908.8|0
1583390700000|2020-03-05 06:45:00|910.9|908.9|910.1|908.9|911|909.4|910.1|908.5|0
1583391000000|2020-03-05 06:50:00|910.6|908.6|910.1|908.9|910.9|909.4|910.1|908.5|0
1583391300000|2020-03-05 06:55:00|910.5|908.5|909.9|908.7|910.5|909|909.9|908.3|0
1583391600000|2020-03-05 07:00:00|910.1|908.9|910.1|908.9|910.8|909.2|909.9|908.3|0
1583391900000|2020-03-05 07:05:00|910.4|909.2|910.6|908.6|910.8|909.2|910.1|908.5|0
1583392200000|2020-03-05 07:10:00|910.4|909.2|910.1|908.9|910.8|909.2|909.9|908.3|0
1583392500000|2020-03-05 07:15:00|910.4|908.4|910.4|909.2|910.5|909.2|910|908.4|0
1583393100000|2020-03-05 07:25:00|910.8|908.8|910.4|909.2|910.8|909.2|910.1|908.5|0
1583394000000|2020-03-05 07:40:00|910.1|908.9|910.4|909.2|910.6|909.2|910.1|908.6|0
1583394300000|2020-03-05 07:45:00|910.3|909.1|910.1|908.9|910.3|909.1|910.1|908.9|0
1583394600000|2020-03-05 07:50:00|910.5|908.5|910.4|909.2|910.6|909.2|910.1|908.5|0
1583394900000|2020-03-05 07:55:00|910.6|908.6|910.6|909.4|911.2|909.4|910.1|908.5|0
1583395200000|2020-03-05 08:00:00|910.4|909.2|910.4|909.2|910.8|909.3|910|908.5|0
1583395500000|2020-03-05 08:05:00|910.1|908.9|910.1|908.9|910.8|909.2|909.9|908.4|0
1583395800000|2020-03-05 08:10:00|910.4|908.4|910.2|908.2|910.4|908.9|909.6|908.2|0
1583396100000|2020-03-05 08:15:00|909.7|908.5|909.6|908.4|910.2|908.6|909.6|908|0
1583396400000|2020-03-05 08:20:00|909.4|908.2|909.4|908.2|909.4|908.2|909.4|908.2|0
1583396700000|2020-03-05 08:25:00|909.8|907.8|908.9|907.7|909.8|908.3|908.9|907.4|0
1583397000000|2020-03-05 08:30:00|908.8|907.6|908.1|906.9|908.9|907.6|907.9|906.3|0
1583397300000|2020-03-05 08:35:00|907.9|906.7|907.6|906.4|908.4|906.9|907.6|906.3|0
1583397600000|2020-03-05 08:40:00|908|906|907.6|906.4|908.2|906.7|907.1|905.9|0
1583397900000|2020-03-05 08:45:00|908|906|908.2|906.2|908.2|906.7|907.1|905.5|0
1583398200000|2020-03-05 08:50:00|907.8|906.6|908.1|906.9|908.3|906.9|907.6|906.2|0
1583398500000|2020-03-05 08:55:00|908.4|906.4|907.9|906.7|908.4|906.9|907.9|906.4|0
1583398800000|2020-03-05 09:00:00|908|906|907.9|906.7|908.3|906.7|907.4|905.9|0
1583399100000|2020-03-05 09:05:00|908.2|906.2|907.4|906.2|908.2|906.4|906.9|905.3|0
1583399400000|2020-03-05 09:10:00|907.6|906.4|907.1|905.9|908|906.4|907.1|905.5|0
1583399700000|2020-03-05 09:15:00|907.5|905.5|907.3|906.1|907.8|906.2|906.9|905.4|0
1583400000000|2020-03-05 09:20:00|907.4|906.2|907.4|906.2|907.9|906.2|907.1|905.5|0
1583400300000|2020-03-05 09:25:00|907.8|905.8|907.6|906.4|907.9|906.4|907.1|905.7|0
1583400600000|2020-03-05 09:30:00|907.9|906.7|907.4|906.2|908.2|906.7|907.4|905.9|0
1583400900000|2020-03-05 09:35:00|907.8|905.8|907.9|905.9|908|906.4|907.4|905.8|0
1583401200000|2020-03-05 09:40:00|907.5|906.3|907.4|906.2|907.9|906.3|907.4|905.8|0
1583401500000|2020-03-05 09:45:00|907.8|905.8|907.9|906.7|908.1|906.7|907.5|905.8|0
1583401800000|2020-03-05 09:50:00|908.2|906.2|907.6|906.4|908.4|906.8|907.6|906.1|0
1583402100000|2020-03-05 09:55:00|908.1|906.1|907.6|906.4|908.2|906.5|907.6|906|0
1583402400000|2020-03-05 10:00:00|907.8|905.8|908.2|906.2|908.2|906.4|907.3|905.8|0
1583402700000|2020-03-05 10:05:00|907.9|906.7|907.4|906.2|908.4|906.9|907.4|905.9|0
1583403000000|2020-03-05 10:10:00|907.9|905.9|907.4|906.2|908|906.4|907.4|905.9|0
1583403300000|2020-03-05 10:15:00|907.1|905.9|907.4|906.2|908|906.4|907.1|905.6|0
1583403600000|2020-03-05 10:20:00|907.7|905.7|906.4|905.2|907.7|905.9|905.9|904.4|0
1583403900000|2020-03-05 10:25:00|906.1|904.9|906.4|905.2|907|905.4|906.1|904.6|0
1583404200000|2020-03-05 10:30:00|906.2|905|906|904.8|906.8|905.2|905.9|904.3|0
1583404500000|2020-03-05 10:35:00|906.1|904.9|906.9|905.7|907.5|905.9|906.1|904.6|0
1583404800000|2020-03-05 10:40:00|907.2|905.2|906.4|905.2|907.2|905.7|906.4|904.8|0
1583405100000|2020-03-05 10:45:00|906.8|904.8|905.6|904.4|906.8|905.2|905.4|903.8|0
1583405400000|2020-03-05 10:50:00|905.4|904.2|905.6|904.4|905.9|904.4|905.1|903.6|0
1583405700000|2020-03-05 10:55:00|906.2|904.2|905.9|904.7|906.5|904.9|905.8|904.1|0
1583406000000|2020-03-05 11:00:00|906.1|904.9|906|904.8|906.5|904.9|905.9|904.2|0
1583406300000|2020-03-05 11:05:00|905.9|904.7|905.9|904.7|906.5|904.9|905.6|904.2|0
1583406600000|2020-03-05 11:10:00|906.2|904.2|906.2|904.2|906.3|904.7|905.6|904.1|0
1583406900000|2020-03-05 11:15:00|905.9|904.7|905.9|904.7|906.3|904.7|905.6|904|0
1583407200000|2020-03-05 11:20:00|906.2|904.2|905.1|903.9|906.3|904.7|904.9|903.3|0
1583407500000|2020-03-05 11:25:00|905.4|903.4|904.9|903.7|905.5|903.9|904.9|903.3|0
1583407800000|2020-03-05 11:30:00|905.4|903.4|905.3|903.3|906|903.9|904.9|902.5|1
1583408100000|2020-03-05 11:35:00|905|903|904.8|902.8|905.7|903.3|904.5|902.1|0
1583408400000|2020-03-05 11:40:00|905|903|905.2|903.2|905.7|903.3|904.8|902.3|0
1583408700000|2020-03-05 11:45:00|905.3|903.3|905.3|903.3|905.8|903.3|905|902.5|0
1583409000000|2020-03-05 11:50:00|905.9|902.9|905.9|902.9|906.3|903.8|905.3|902.8|0
1583409300000|2020-03-05 11:55:00|905.4|903.4|906.1|903.1|906.3|903.8|905.4|902.9|0
1583409600000|2020-03-05 12:00:00|905.7|903.7|905.4|902.4|906.3|903.8|904.8|902.3|0
1583409900000|2020-03-05 12:05:00|904.8|902.8|905.3|902.3|905.5|903|904.5|902|0
1583410200000|2020-03-05 12:10:00|905.1|902.1|904.8|902.8|905.5|903|904.5|902.1|0
1583410500000|2020-03-05 12:15:00|904.5|902.5|904|902|905.3|902.8|904|901.8|0
1583410800000|2020-03-05 12:20:00|904.1|902.1|904|902|904.8|902.3|904|901.5|0
1583411400000|2020-03-05 12:30:00|904.6|901.6|904.3|902.3|904.8|902.3|904|901.5|0
1583411700000|2020-03-05 12:35:00|904.5|902.5|903.3|901.3|905.2|902.8|902.5|900|0
1583412000000|2020-03-05 12:40:00|903.8|900.8|903.5|901.5|904.4|902|903.3|900.8|0
1583412300000|2020-03-05 12:45:00|903.9|900.9|904.4|901.4|904.4|902|903.3|900.8|0
1583412600000|2020-03-05 12:50:00|903.8|901.8|904.3|902.3|904.6|902.3|903.5|901|0
1583412900000|2020-03-05 12:55:00|904.6|901.6|904|902|904.8|902.3|904|901.5|0
1583413200000|2020-03-05 13:00:00|904.3|902.3|904|902|904.8|902.3|903.8|901.3|0
1583413500000|2020-03-05 13:05:00|904.4|901.4|903.3|901.3|904.5|902|903.3|900.9|0
1583413800000|2020-03-05 13:10:00|903.1|901.1|903.8|901.8|903.8|902.2|903|901|0
1583414100000|2020-03-05 13:15:00|903.9|901.9|903.5|901.5|904|902|903.5|901.5|0
1583414400000|2020-03-05 13:20:00|903.4|901.4|902.7|900.7|903.4|901.4|902.1|900.5|0
1583414700000|2020-03-05 13:25:00|902.4|901.2|902.4|900.4|902.8|901.2|902.1|900.1|0
1583415000000|2020-03-05 13:30:00|902.5|900.5|901|899|902.5|900.5|901|899|0
1583415300000|2020-03-05 13:35:00|901.2|899.2|902|900|902.3|900.3|901|899|0
1583415600000|2020-03-05 13:40:00|902.1|900.1|902.3|900.3|902.5|900.5|901.9|899.9|0
1583418600000|2020-03-05 14:30:00|901.9|899.9|903.3|902.1|903.4|902.2|900|898.4|159
1583418900000|2020-03-05 14:35:00|903.5|902.3|903.5|900.5|903.7|902.5|902.2|900.5|54
1583419200000|2020-03-05 14:40:00|903.8|900.8|904.3|901.3|904.3|901.3|903.3|900.3|0
1583419500000|2020-03-05 14:45:00|904.2|901.2|904.7|901.7|905.6|902.6|904.2|901.2|0
1583419800000|2020-03-05 14:50:00|904.8|901.8|904|901|905|902|904|901|0
1583420100000|2020-03-05 14:55:00|903.9|900.9|903.7|900.7|903.9|900.9|903.2|900.2|0
1583420400000|2020-03-05 15:00:00|904|901|903.5|900.5|904|901|903.2|900.2|0
1583420700000|2020-03-05 15:05:00|903.2|900.2|904.5|901.5|904.5|901.5|903.2|900.2|0
1583421000000|2020-03-05 15:10:00|904.2|901.2|903.2|900.2|904.5|901.5|903.2|900.2|0
1583421300000|2020-03-05 15:15:00|903.3|900.3|904.2|901.2|904.7|901.7|903|900|0
1583421600000|2020-03-05 15:20:00|904|901|904|901|904.7|901.7|903.7|900.7|0
1583421900000|2020-03-05 15:25:00|903.7|900.7|903.2|900.2|904|901|903.2|900.2|0
1583422200000|2020-03-05 15:30:00|903.4|900.4|902.5|900.5|903.5|901|902.5|900|0
1583422500000|2020-03-05 15:35:00|903|900|902.7|900.7|903.2|900.8|902.5|900|1
1583422800000|2020-03-05 15:40:00|902.5|900.5|901.2|899.2|902.7|900.7|901.2|899.2|0
1583423100000|2020-03-05 15:45:00|901|899|899|897.8|901.2|899.4|898.4|897.2|4
1583423400000|2020-03-05 15:50:00|899.1|897.9|899.6|898.4|899.6|898.4|898.8|897.6|2
1583423700000|2020-03-05 15:55:00|899.3|898.1|899.3|898.1|899.6|898.4|898.8|897.6|0
1583424000000|2020-03-05 16:00:00|899.2|898|900.9|897.9|901|899.1|899|897.6|8
1583424300000|2020-03-05 16:05:00|900.7|897.7|900.9|897.9|900.9|897.9|899.6|897.2|0
1583424600000|2020-03-05 16:10:00|901|898|901.1|898.1|902.1|899.1|900.6|897.6|0
1583424900000|2020-03-05 16:15:00|901.4|898.4|901.4|898.4|901.6|898.6|901.4|898.4|0
1583425200000|2020-03-05 16:20:00|901.1|898.1|899.6|897.6|901.1|898.1|899.6|897.2|1
1583425500000|2020-03-05 16:25:00|899|897.8|899.9|897.9|900.6|898|899|897.4|0
1583425800000|2020-03-05 16:30:00|899.6|897.6|899.6|897.6|900.6|898|899|897.4|0
1583426100000|2020-03-05 16:35:00|899.1|897.9|898.8|897.6|899.6|898|898.8|897.4|0
1583426400000|2020-03-05 16:40:00|899|897.8|898.9|897.7|900.4|898.1|898.8|897.4|0
1583426700000|2020-03-05 16:45:00|899|897.8|899.3|896.3|899.8|897.8|898.1|895.8|2
1583427000000|2020-03-05 16:50:00|899.4|896.4|899.3|896.3|899.5|896.5|899.1|896.1|0
1583427300000|2020-03-05 16:55:00|899.1|896.1|899.4|896.4|899.4|896.4|898.8|895.8|3
1583427600000|2020-03-05 17:00:00|899.5|896.5|900.1|897.1|900.4|897.4|899.4|896.5|0
1583427900000|2020-03-05 17:05:00|900|897|899.9|896.9|900|897|898.9|895.9|0
1583428200000|2020-03-05 17:10:00|899.8|896.8|898.4|895.4|899.9|896.9|898.4|895.4|0
1583428500000|2020-03-05 17:15:00|898.1|895.1|897.9|894.9|898.1|895.1|897.6|894.6|0
1583428800000|2020-03-05 17:20:00|897.8|894.8|898|895|898.1|895.8|897|894.5|19
1583429100000|2020-03-05 17:25:00|898.2|895.2|897.8|895.8|898.8|896.3|897.2|894.7|2
1583429400000|2020-03-05 17:30:00|897.7|895.7|897.8|895.8|898|896|897.5|895.5|0
1583429700000|2020-03-05 17:35:00|897.9|895.9|895.8|893.8|898|896|894.9|893.5|0
1583430000000|2020-03-05 17:40:00|895.9|893.9|896.1|894.1|896.5|894.5|894.7|893.5|0
1583430300000|2020-03-05 17:45:00|896.3|894.3|896.8|894.8|896.8|894.8|895.1|893.7|0
1583430600000|2020-03-05 17:50:00|896.5|894.5|897|895|897.3|895.3|895.4|893.7|0
1583430900000|2020-03-05 17:55:00|896.9|894.9|896|894|897|895|896|894|0
1583431200000|2020-03-05 18:00:00|896.1|894.1|896.3|894.3|896.3|894.3|896|894|0
1583431500000|2020-03-05 18:05:00|896.2|894.2|897.3|895.3|897.3|895.3|896|894.2|0
1583431800000|2020-03-05 18:10:00|897.2|895.2|897.3|895.3|897.8|896.2|896.4|894.5|1
1583432100000|2020-03-05 18:15:00|897.5|895.5|896.8|895.6|897.5|895.9|896.5|894.9|0
1583432400000|2020-03-05 18:20:00|896.9|895.7|896.6|895.4|897.8|896.2|896.6|895|0
1583432700000|2020-03-05 18:25:00|897|895|896.9|895.7|897.4|895.9|896.6|895|0
1583433000000|2020-03-05 18:30:00|897.1|895.9|897.5|896.3|898|896.4|896.6|895.1|0
1583433300000|2020-03-05 18:35:00|897.6|896.4|897.6|896.4|898|896.7|897.4|895.8|1
1583433600000|2020-03-05 18:40:00|897.9|895.9|897.9|896.7|898.3|896.9|897.1|895.5|0
1583433900000|2020-03-05 18:45:00|897.8|896.6|897.9|896.7|898.4|897.2|897.6|896.4|1
1583434200000|2020-03-05 18:50:00|897.6|896.4|897.6|896.4|897.9|896.7|897.1|895.9|0
1583434500000|2020-03-05 18:55:00|897.5|896.3|896.6|895.4|897.6|896.4|896.4|895.2|0
1583434800000|2020-03-05 19:00:00|896.5|895.3|895.9|894.7|897.1|895.9|895.9|894.7|0
1583435100000|2020-03-05 19:05:00|896.1|894.9|896.5|895.3|896.6|895.4|895.9|894.7|1
1583435400000|2020-03-05 19:10:00|896.4|895.2|896.5|895.3|897.7|896.1|896.3|895|5
1583435700000|2020-03-05 19:15:00|896.7|895.5|896.7|894.7|897.2|895.8|895.8|894.3|1
1583370000000|2020-03-05 01:00:00|907|905|908.3|907.1|908.7|907.1|906.8|904.4|0
1583370300000|2020-03-05 01:05:00|908.2|907|908.3|906.3|908.8|907.1|908|906|0
1583370600000|2020-03-05 01:10:00|908.1|906.1|908.4|906.4|908.5|906.5|908|906|0
1583370900000|2020-03-05 01:15:00|908.3|906.3|908.8|906.8|908.8|906.8|908.3|906.3|0
1583371200000|2020-03-05 01:20:00|909|907|908.8|906.8|909|907|908.8|906.8|0
1583371500000|2020-03-05 01:25:00|908.9|906.9|909|907|909.3|907.3|908.8|906.8|0
1583371800000|2020-03-05 01:30:00|909.3|907.3|908.8|906.8|909.3|907.3|908.8|906.8|0
1583372100000|2020-03-05 01:35:00|909.3|906.3|909.3|906.3|909.3|906.3|909|906|0
1583372400000|2020-03-05 01:40:00|909.2|906.2|909.3|906.3|909.3|906.3|909|906|0
1583372700000|2020-03-05 01:45:00|909.2|906.2|909.2|906.2|909.3|906.3|909|906|1
1583373000000|2020-03-05 01:50:00|909.1|906.1|909|906|909.2|906.2|908.8|905.8|0
1583373300000|2020-03-05 01:55:00|909.3|906.3|909.3|906.3|909.3|906.3|909|906|0
1583373600000|2020-03-05 02:00:00|909.2|906.2|909.3|906.3|909.3|906.3|909|906|0
1583373900000|2020-03-05 02:05:00|909.1|906.1|909|906|909.1|906.1|908.8|905.8|0
1583374200000|2020-03-05 02:10:00|909.1|906.1|909|906|909.3|906.3|909|906|0
1583374800000|2020-03-05 02:20:00|908.8|905.8|907.8|904.8|908.8|905.8|907.8|904.8|0
1583375100000|2020-03-05 02:25:00|907.7|904.7|907.5|905.5|908|905.5|907.3|904.5|0
1583375400000|2020-03-05 02:30:00|907.8|904.8|908|906|908.5|906|907.5|904.8|0
1583375700000|2020-03-05 02:35:00|908.8|905.8|908.3|906.3|909|906.5|908.3|905.8|0
1583376000000|2020-03-05 02:40:00|908.5|905.5|908.5|906.5|909|906.5|908|905.5|0
1583376300000|2020-03-05 02:45:00|908.3|906.3|908.7|906.7|909|906.7|908.3|905.9|0
1583376600000|2020-03-05 02:50:00|908.8|906.8|908.8|906.8|909.2|906.8|908.5|906|0
1583376900000|2020-03-05 02:55:00|909.4|906.4|909.5|907.5|910|907.5|909|906.4|0
1583377200000|2020-03-05 03:00:00|910|907|910|908|910.8|908.3|909.3|906.9|0
1583377500000|2020-03-05 03:05:00|910.5|907.5|909.8|907.8|910.8|908|909.8|907.4|0
1583377800000|2020-03-05 03:10:00|910.3|907.3|909.5|907.5|910.5|907.9|909.3|906.8|0
1583378100000|2020-03-05 03:15:00|909.3|907.3|908.5|906.5|910|907.5|908.3|906.3|0
1583378400000|2020-03-05 03:20:00|908.6|906.6|909.3|907.3|909.5|907.3|908.5|906.3|0
1583378700000|2020-03-05 03:25:00|909.7|906.7|909|907|909.8|907.3|909|906.7|0
1583379000000|2020-03-05 03:30:00|909.7|906.7|909.5|907.5|909.8|907.5|909.1|906.7|0
1583379300000|2020-03-05 03:35:00|910|907|908.8|907.6|910|907.6|908.8|907|0
1583379600000|2020-03-05 03:40:00|909.5|907.5|908.8|907.6|909.5|907.8|908.8|907.4|0
1583379900000|2020-03-05 03:45:00|908.9|907.7|908.9|907.7|908.9|907.7|908.9|907.7|0
1583380200000|2020-03-05 03:50:00|909.5|907.5|908.9|907.7|909.5|907.8|908.9|907.4|0
1583380500000|2020-03-05 03:55:00|909.1|907.9|908.9|907.7|909.5|907.9|908.9|907.3|0
1583380800000|2020-03-05 04:00:00|909.4|907.4|909.6|908.4|909.9|908.4|909|907.4|0
1583381400000|2020-03-05 04:10:00|909.4|908.2|909.6|908.4|910|908.4|909.4|907.9|0
1583382000000|2020-03-05 04:20:00|910|908|909.6|908.4|910|908.4|909.4|907.8|0
1583382300000|2020-03-05 04:25:00|909.8|907.8|909.5|907.5|910.1|908.6|909.1|907.5|0
1583382600000|2020-03-05 04:30:00|909.6|907.6|909.6|908.4|909.9|908.4|909.2|907.5|0
1583382900000|2020-03-05 04:35:00|909.7|908.5|909.6|908.4|910.2|908.7|909.6|908.1|0
1583383200000|2020-03-05 04:40:00|910.1|908.1|909.6|908.4|910.1|908.5|909.6|908.1|0
1583383500000|2020-03-05 04:45:00|909.7|908.5|910.4|908.4|910.5|908.9|909.6|908|0
1583383800000|2020-03-05 04:50:00|909.9|908.7|909.9|908.7|910.5|908.9|909.9|908.3|0
1583384100000|2020-03-05 04:55:00|910.1|908.9|910.4|908.4|910.4|908.9|909.9|908.3|0
1583384400000|2020-03-05 05:00:00|910.1|908.9|910.1|908.9|910.4|908.9|909.9|908.3|0
1583384700000|2020-03-05 05:05:00|910.4|908.4|909.9|908.7|910.5|908.9|909.9|908.3|0
1583385000000|2020-03-05 05:10:00|910.4|908.4|910.1|908.9|910.4|908.9|910.1|908.4|0
1583385300000|2020-03-05 05:15:00|910.6|908.6|910.4|909.2|910.7|909.2|910.1|908.5|0
1583385600000|2020-03-05 05:20:00|910.1|908.9|910.1|908.9|910.7|909.2|910.1|908.5|0
1583385900000|2020-03-05 05:25:00|910.5|908.5|910.4|909.2|910.6|909.2|910.2|908.5|0
1583386200000|2020-03-05 05:30:00|910.6|908.6|910.4|909.2|910.7|909.2|910.1|908.6|0
1583386500000|2020-03-05 05:35:00|910.6|908.6|910.4|909.2|910.7|909.2|910.1|908.5|0
1583386800000|2020-03-05 05:40:00|910.6|908.6|910.1|908.9|910.6|909|910.1|908.6|0
1583387100000|2020-03-05 05:45:00|910.6|908.6|910.6|908.6|910.6|909.2|910.4|908.6|0
1583387400000|2020-03-05 05:50:00|910.4|909.2|911.1|909.9|911.6|909.9|910.3|908.6|0
1583387700000|2020-03-05 05:55:00|911.4|910.2|911.6|910.4|911.8|910.6|911.3|909.5|0
1583388000000|2020-03-05 06:00:00|911.7|910.5|911.6|910.4|911.8|910.6|910.9|909.4|0
1583388300000|2020-03-05 06:05:00|911.4|910.2|911.4|910.2|911.6|910.4|911.4|910.2|0
1583388900000|2020-03-05 06:15:00|911.6|910.4|911.4|910.2|911.6|910.4|911.4|910.2|0
1583389200000|2020-03-05 06:20:00|911.7|909.7|911.6|910.4|911.7|910.4|911.1|909.5|0
1583389500000|2020-03-05 06:25:00|911.4|910.2|911.4|910.2|911.6|910.4|911.4|910.2|0
1583389800000|2020-03-05 06:30:00|911.1|909.9|910.9|909.7|911.1|909.9|910.9|909.7|0
1583390100000|2020-03-05 06:35:00|910.8|909.6|910.6|909.4|911|909.6|910.4|908.8|0
1583390400000|2020-03-05 06:40:00|911|909|910.8|908.8|911|909.3|910.4|908.8|0
1583390700000|2020-03-05 06:45:00|910.9|908.9|910.1|908.9|911|909.4|910.1|908.5|0
1583391000000|2020-03-05 06:50:00|910.6|908.6|910.1|908.9|910.9|909.4|910.1|908.5|0
1583391300000|2020-03-05 06:55:00|910.5|908.5|909.9|908.7|910.5|909|909.9|908.3|0
1583391600000|2020-03-05 07:00:00|910.1|908.9|910.1|908.9|910.8|909.2|909.9|908.3|0
1583391900000|2020-03-05 07:05:00|910.4|909.2|910.6|908.6|910.8|909.2|910.1|908.5|0
1583392200000|2020-03-05 07:10:00|910.4|909.2|910.1|908.9|910.8|909.2|909.9|908.3|0
1583392500000|2020-03-05 07:15:00|910.4|908.4|910.4|909.2|910.5|909.2|910|908.4|0
1583393100000|2020-03-05 07:25:00|910.8|908.8|910.4|909.2|910.8|909.2|910.1|908.5|0
1583394000000|2020-03-05 07:40:00|910.1|908.9|910.4|909.2|910.6|909.2|910.1|908.6|0
1583394300000|2020-03-05 07:45:00|910.3|909.1|910.1|908.9|910.3|909.1|910.1|908.9|0
1583394600000|2020-03-05 07:50:00|910.5|908.5|910.4|909.2|910.6|909.2|910.1|908.5|0
1583394900000|2020-03-05 07:55:00|910.6|908.6|910.6|909.4|911.2|909.4|910.1|908.5|0
1583395200000|2020-03-05 08:00:00|910.4|909.2|910.4|909.2|910.8|909.3|910|908.5|0
1583395500000|2020-03-05 08:05:00|910.1|908.9|910.1|908.9|910.8|909.2|909.9|908.4|0
1583395800000|2020-03-05 08:10:00|910.4|908.4|910.2|908.2|910.4|908.9|909.6|908.2|0
1583396100000|2020-03-05 08:15:00|909.7|908.5|909.6|908.4|910.2|908.6|909.6|908|0
1583396400000|2020-03-05 08:20:00|909.4|908.2|909.4|908.2|909.4|908.2|909.4|908.2|0
1583396700000|2020-03-05 08:25:00|909.8|907.8|908.9|907.7|909.8|908.3|908.9|907.4|0
1583397000000|2020-03-05 08:30:00|908.8|907.6|908.1|906.9|908.9|907.6|907.9|906.3|0
1583397300000|2020-03-05 08:35:00|907.9|906.7|907.6|906.4|908.4|906.9|907.6|906.3|0
1583397600000|2020-03-05 08:40:00|908|906|907.6|906.4|908.2|906.7|907.1|905.9|0
1583397900000|2020-03-05 08:45:00|908|906|908.2|906.2|908.2|906.7|907.1|905.5|0
1583398200000|2020-03-05 08:50:00|907.8|906.6|908.1|906.9|908.3|906.9|907.6|906.2|0
1583398500000|2020-03-05 08:55:00|908.4|906.4|907.9|906.7|908.4|906.9|907.9|906.4|0
1583398800000|2020-03-05 09:00:00|908|906|907.9|906.7|908.3|906.7|907.4|905.9|0
1583399100000|2020-03-05 09:05:00|908.2|906.2|907.4|906.2|908.2|906.4|906.9|905.3|0
1583399400000|2020-03-05 09:10:00|907.6|906.4|907.1|905.9|908|906.4|907.1|905.5|0
1583399700000|2020-03-05 09:15:00|907.5|905.5|907.3|906.1|907.8|906.2|906.9|905.4|0
1583400000000|2020-03-05 09:20:00|907.4|906.2|907.4|906.2|907.9|906.2|907.1|905.5|0
1583400300000|2020-03-05 09:25:00|907.8|905.8|907.6|906.4|907.9|906.4|907.1|905.7|0
1583400600000|2020-03-05 09:30:00|907.9|906.7|907.4|906.2|908.2|906.7|907.4|905.9|0
1583400900000|2020-03-05 09:35:00|907.8|905.8|907.9|905.9|908|906.4|907.4|905.8|0
1583401200000|2020-03-05 09:40:00|907.5|906.3|907.4|906.2|907.9|906.3|907.4|905.8|0
1583401500000|2020-03-05 09:45:00|907.8|905.8|907.9|906.7|908.1|906.7|907.5|905.8|0
1583401800000|2020-03-05 09:50:00|908.2|906.2|907.6|906.4|908.4|906.8|907.6|906.1|0
1583402100000|2020-03-05 09:55:00|908.1|906.1|907.6|906.4|908.2|906.5|907.6|906|0
1583402400000|2020-03-05 10:00:00|907.8|905.8|908.2|906.2|908.2|906.4|907.3|905.8|0
1583402700000|2020-03-05 10:05:00|907.9|906.7|907.4|906.2|908.4|906.9|907.4|905.9|0
1583403000000|2020-03-05 10:10:00|907.9|905.9|907.4|906.2|908|906.4|907.4|905.9|0
1583403300000|2020-03-05 10:15:00|907.1|905.9|907.4|906.2|908|906.4|907.1|905.6|0
1583403600000|2020-03-05 10:20:00|907.7|905.7|906.4|905.2|907.7|905.9|905.9|904.4|0
1583403900000|2020-03-05 10:25:00|906.1|904.9|906.4|905.2|907|905.4|906.1|904.6|0
1583404200000|2020-03-05 10:30:00|906.2|905|906|904.8|906.8|905.2|905.9|904.3|0
1583404500000|2020-03-05 10:35:00|906.1|904.9|906.9|905.7|907.5|905.9|906.1|904.6|0
1583404800000|2020-03-05 10:40:00|907.2|905.2|906.4|905.2|907.2|905.7|906.4|904.8|0
1583405100000|2020-03-05 10:45:00|906.8|904.8|905.6|904.4|906.8|905.2|905.4|903.8|0
1583405400000|2020-03-05 10:50:00|905.4|904.2|905.6|904.4|905.9|904.4|905.1|903.6|0
1583405700000|2020-03-05 10:55:00|906.2|904.2|905.9|904.7|906.5|904.9|905.8|904.1|0
1583406000000|2020-03-05 11:00:00|906.1|904.9|906|904.8|906.5|904.9|905.9|904.2|0
1583406300000|2020-03-05 11:05:00|905.9|904.7|905.9|904.7|906.5|904.9|905.6|904.2|0
1583406600000|2020-03-05 11:10:00|906.2|904.2|906.2|904.2|906.3|904.7|905.6|904.1|0
1583406900000|2020-03-05 11:15:00|905.9|904.7|905.9|904.7|906.3|904.7|905.6|904|0
1583407200000|2020-03-05 11:20:00|906.2|904.2|905.1|903.9|906.3|904.7|904.9|903.3|0
1583407500000|2020-03-05 11:25:00|905.4|903.4|904.9|903.7|905.5|903.9|904.9|903.3|0
1583407800000|2020-03-05 11:30:00|905.4|903.4|905.3|903.3|906|903.9|904.9|902.5|1
1583408100000|2020-03-05 11:35:00|905|903|904.8|902.8|905.7|903.3|904.5|902.1|0
1583408400000|2020-03-05 11:40:00|905|903|905.2|903.2|905.7|903.3|904.8|902.3|0
1583408700000|2020-03-05 11:45:00|905.3|903.3|905.3|903.3|905.8|903.3|905|902.5|0
1583409000000|2020-03-05 11:50:00|905.9|902.9|905.9|902.9|906.3|903.8|905.3|902.8|0
1583409300000|2020-03-05 11:55:00|905.4|903.4|906.1|903.1|906.3|903.8|905.4|902.9|0
1583409600000|2020-03-05 12:00:00|905.7|903.7|905.4|902.4|906.3|903.8|904.8|902.3|0
1583409900000|2020-03-05 12:05:00|904.8|902.8|905.3|902.3|905.5|903|904.5|902|0
1583410200000|2020-03-05 12:10:00|905.1|902.1|904.8|902.8|905.5|903|904.5|902.1|0
1583410500000|2020-03-05 12:15:00|904.5|902.5|904|902|905.3|902.8|904|901.8|0
1583410800000|2020-03-05 12:20:00|904.1|902.1|904|902|904.8|902.3|904|901.5|0
1583411400000|2020-03-05 12:30:00|904.6|901.6|904.3|902.3|904.8|902.3|904|901.5|0
1583411700000|2020-03-05 12:35:00|904.5|902.5|903.3|901.3|905.2|902.8|902.5|900|0
1583412000000|2020-03-05 12:40:00|903.8|900.8|903.5|901.5|904.4|902|903.3|900.8|0
1583412300000|2020-03-05 12:45:00|903.9|900.9|904.4|901.4|904.4|902|903.3|900.8|0
1583412600000|2020-03-05 12:50:00|903.8|901.8|904.3|902.3|904.6|902.3|903.5|901|0
1583412900000|2020-03-05 12:55:00|904.6|901.6|904|902|904.8|902.3|904|901.5|0
1583413200000|2020-03-05 13:00:00|904.3|902.3|904|902|904.8|902.3|903.8|901.3|0
1583413500000|2020-03-05 13:05:00|904.4|901.4|903.3|901.3|904.5|902|903.3|900.9|0
1583413800000|2020-03-05 13:10:00|903.1|901.1|903.8|901.8|903.8|902.2|903|901|0
1583414100000|2020-03-05 13:15:00|903.9|901.9|903.5|901.5|904|902|903.5|901.5|0
1583414400000|2020-03-05 13:20:00|903.4|901.4|902.7|900.7|903.4|901.4|902.1|900.5|0
1583414700000|2020-03-05 13:25:00|902.4|901.2|902.4|900.4|902.8|901.2|902.1|900.1|0
1583415000000|2020-03-05 13:30:00|902.5|900.5|901|899|902.5|900.5|901|899|0
1583415300000|2020-03-05 13:35:00|901.2|899.2|902|900|902.3|900.3|901|899|0
1583415600000|2020-03-05 13:40:00|902.1|900.1|902.3|900.3|902.5|900.5|901.9|899.9|0
1583418600000|2020-03-05 14:30:00|901.9|899.9|903.3|902.1|903.4|902.2|900|898.4|159
1583418900000|2020-03-05 14:35:00|903.5|902.3|903.5|900.5|903.7|902.5|902.2|900.5|54
1583419200000|2020-03-05 14:40:00|903.8|900.8|904.3|901.3|904.3|901.3|903.3|900.3|0
1583419500000|2020-03-05 14:45:00|904.2|901.2|904.7|901.7|905.6|902.6|904.2|901.2|0
1583419800000|2020-03-05 14:50:00|904.8|901.8|904|901|905|902|904|901|0
1583420100000|2020-03-05 14:55:00|903.9|900.9|903.7|900.7|903.9|900.9|903.2|900.2|0
1583420400000|2020-03-05 15:00:00|904|901|903.5|900.5|904|901|903.2|900.2|0
1583420700000|2020-03-05 15:05:00|903.2|900.2|904.5|901.5|904.5|901.5|903.2|900.2|0
1583421000000|2020-03-05 15:10:00|904.2|901.2|903.2|900.2|904.5|901.5|903.2|900.2|0
1583421300000|2020-03-05 15:15:00|903.3|900.3|904.2|901.2|904.7|901.7|903|900|0
1583421600000|2020-03-05 15:20:00|904|901|904|901|904.7|901.7|903.7|900.7|0
1583421900000|2020-03-05 15:25:00|903.7|900.7|903.2|900.2|904|901|903.2|900.2|0
1583422200000|2020-03-05 15:30:00|903.4|900.4|902.5|900.5|903.5|901|902.5|900|0
1583422500000|2020-03-05 15:35:00|903|900|902.7|900.7|903.2|900.8|902.5|900|1
1583422800000|2020-03-05 15:40:00|902.5|900.5|901.2|899.2|902.7|900.7|901.2|899.2|0
1583423100000|2020-03-05 15:45:00|901|899|899|897.8|901.2|899.4|898.4|897.2|4
1583423400000|2020-03-05 15:50:00|899.1|897.9|899.6|898.4|899.6|898.4|898.8|897.6|2
1583423700000|2020-03-05 15:55:00|899.3|898.1|899.3|898.1|899.6|898.4|898.8|897.6|0
1583424000000|2020-03-05 16:00:00|899.2|898|900.9|897.9|901|899.1|899|897.6|8
1583424300000|2020-03-05 16:05:00|900.7|897.7|900.9|897.9|900.9|897.9|899.6|897.2|0
1583424600000|2020-03-05 16:10:00|901|898|901.1|898.1|902.1|899.1|900.6|897.6|0
1583424900000|2020-03-05 16:15:00|901.4|898.4|901.4|898.4|901.6|898.6|901.4|898.4|0
1583425200000|2020-03-05 16:20:00|901.1|898.1|899.6|897.6|901.1|898.1|899.6|897.2|1
1583425500000|2020-03-05 16:25:00|899|897.8|899.9|897.9|900.6|898|899|897.4|0
1583425800000|2020-03-05 16:30:00|899.6|897.6|899.6|897.6|900.6|898|899|897.4|0
1583426100000|2020-03-05 16:35:00|899.1|897.9|898.8|897.6|899.6|898|898.8|897.4|0
1583426400000|2020-03-05 16:40:00|899|897.8|898.9|897.7|900.4|898.1|898.8|897.4|0
1583426700000|2020-03-05 16:45:00|899|897.8|899.3|896.3|899.8|897.8|898.1|895.8|2
1583427000000|2020-03-05 16:50:00|899.4|896.4|899.3|896.3|899.5|896.5|899.1|896.1|0
1583427300000|2020-03-05 16:55:00|899.1|896.1|899.4|896.4|899.4|896.4|898.8|895.8|3
1583427600000|2020-03-05 17:00:00|899.5|896.5|900.1|897.1|900.4|897.4|899.4|896.5|0
1583427900000|2020-03-05 17:05:00|900|897|899.9|896.9|900|897|898.9|895.9|0
1583428200000|2020-03-05 17:10:00|899.8|896.8|898.4|895.4|899.9|896.9|898.4|895.4|0
1583428500000|2020-03-05 17:15:00|898.1|895.1|897.9|894.9|898.1|895.1|897.6|894.6|0
1583428800000|2020-03-05 17:20:00|897.8|894.8|898|895|898.1|895.8|897|894.5|19
1583429100000|2020-03-05 17:25:00|898.2|895.2|897.8|895.8|898.8|896.3|897.2|894.7|2
1583429400000|2020-03-05 17:30:00|897.7|895.7|897.8|895.8|898|896|897.5|895.5|0
1583429700000|2020-03-05 17:35:00|897.9|895.9|895.8|893.8|898|896|894.9|893.5|0
1583430000000|2020-03-05 17:40:00|895.9|893.9|896.1|894.1|896.5|894.5|894.7|893.5|0
1583430300000|2020-03-05 17:45:00|896.3|894.3|896.8|894.8|896.8|894.8|895.1|893.7|0
1583430600000|2020-03-05 17:50:00|896.5|894.5|897|895|897.3|895.3|895.4|893.7|0
1583430900000|2020-03-05 17:55:00|896.9|894.9|896|894|897|895|896|894|0
1583431200000|2020-03-05 18:00:00|896.1|894.1|896.3|894.3|896.3|894.3|896|894|0
1583431500000|2020-03-05 18:05:00|896.2|894.2|897.3|895.3|897.3|895.3|896|894.2|0
1583431800000|2020-03-05 18:10:00|897.2|895.2|897.3|895.3|897.8|896.2|896.4|894.5|1
1583432100000|2020-03-05 18:15:00|897.5|895.5|896.8|895.6|897.5|895.9|896.5|894.9|0
1583432400000|2020-03-05 18:20:00|896.9|895.7|896.6|895.4|897.8|896.2|896.6|895|0
1583432700000|2020-03-05 18:25:00|897|895|896.9|895.7|897.4|895.9|896.6|895|0
1583433000000|2020-03-05 18:30:00|897.1|895.9|897.5|896.3|898|896.4|896.6|895.1|0
1583433300000|2020-03-05 18:35:00|897.6|896.4|897.6|896.4|898|896.7|897.4|895.8|1
1583433600000|2020-03-05 18:40:00|897.9|895.9|897.9|896.7|898.3|896.9|897.1|895.5|0
1583433900000|2020-03-05 18:45:00|897.8|896.6|897.9|896.7|898.4|897.2|897.6|896.4|1
1583434200000|2020-03-05 18:50:00|897.6|896.4|897.6|896.4|897.9|896.7|897.1|895.9|0
1583434500000|2020-03-05 18:55:00|897.5|896.3|896.6|895.4|897.6|896.4|896.4|895.2|0
1583434800000|2020-03-05 19:00:00|896.5|895.3|895.9|894.7|897.1|895.9|895.9|894.7|0
1583435100000|2020-03-05 19:05:00|896.1|894.9|896.5|895.3|896.6|895.4|895.9|894.7|1
1583435400000|2020-03-05 19:10:00|896.4|895.2|896.5|895.3|897.7|896.1|896.3|895|5
1583435700000|2020-03-05 19:15:00|896.7|895.5|896.7|894.7|897.2|895.8|895.8|894.3|1
1583456400000|2020-03-06 01:00:00|898.9|895.9|900.2|897.2|900.4|897.4|898.7|895.7|0
1583456700000|2020-03-06 01:05:00|899.9|896.9|899.9|896.9|900.4|897.4|899.4|896.4|0
1583457000000|2020-03-06 01:10:00|899.8|896.8|899.2|896.2|899.8|896.8|899.2|896.2|0
1583457300000|2020-03-06 01:15:00|898.9|895.9|899.9|896.9|899.9|896.9|898.9|895.9|0
1583457600000|2020-03-06 01:20:00|900.2|897.2|899.9|896.9|900.2|897.2|899.9|896.9|0
1583457900000|2020-03-06 01:25:00|899.7|896.7|898.5|897.3|899.7|897.3|898.2|896.2|0
1583458200000|2020-03-06 01:30:00|898.2|897|899.4|896.4|899.4|897.3|898|896.2|8
1583458500000|2020-03-06 01:35:00|899.2|896.2|899.6|896.6|899.7|896.7|899.2|896.2|0
1583458800000|2020-03-06 01:40:00|899.4|896.4|899.7|896.7|899.7|896.7|899.4|896.4|0
1583459100000|2020-03-06 01:45:00|899.6|896.6|899.4|896.4|899.7|896.7|899.4|896.4|0
1583459400000|2020-03-06 01:50:00|898.9|895.9|898.9|895.9|899.2|896.2|898.9|895.9|0
1583459700000|2020-03-06 01:55:00|899.1|896.1|899.2|896.2|899.2|896.2|898.9|895.9|0
1583460000000|2020-03-06 02:00:00|899.1|896.1|898.9|895.9|899.1|896.1|898.7|895.7|0
1583460300000|2020-03-06 02:05:00|898.8|895.8|897.6|896.4|898.8|896.7|897.6|895.7|0
1583460600000|2020-03-06 02:10:00|897.4|896.2|897.4|896.2|897.4|896.2|897.4|896.2|0
1583460900000|2020-03-06 02:15:00|898|896|898.1|896.1|898.2|896.7|897.6|896|0
1583461200000|2020-03-06 02:20:00|898.2|896.2|897.6|896.4|898.2|896.7|897.6|896.1|0
1583461500000|2020-03-06 02:25:00|898|896|897.1|895.9|898|896.2|897.1|895.7|0
1583461800000|2020-03-06 02:30:00|897.4|896.2|897.9|895.9|897.9|896.4|897.2|895.7|0
1583462100000|2020-03-06 02:35:00|897.6|896.4|897.4|896.2|898|896.4|897.1|895.8|0
1583462400000|2020-03-06 02:40:00|897.9|895.9|897.6|896.4|897.9|896.4|897.4|895.8|0
1583462700000|2020-03-06 02:45:00|898|896|897.4|896.2|898|896.3|897.4|895.8|0
1583463000000|2020-03-06 02:50:00|897.6|896.4|898.4|896.4|898.5|896.9|897.5|896.3|0
1583463300000|2020-03-06 02:55:00|898.1|896.9|897.6|896.4|898.7|897.2|897.6|896.1|5
1583463600000|2020-03-06 03:00:00|897.7|896.5|898.6|896.6|898.6|896.6|897.7|896.1|5
1583463900000|2020-03-06 03:05:00|898.5|896.5|898.1|896.1|898.5|896.5|898.1|896.1|0
1583464200000|2020-03-06 03:10:00|897.7|896.5|898.2|896.2|898.3|896.7|897.7|896.2|0
1583464500000|2020-03-06 03:15:00|897.9|896.7|897.9|896.7|898.3|896.7|897.7|896.1|0
1583465100000|2020-03-06 03:25:00|898.2|896.2|898.2|897|898.2|897|897.9|896.2|0
1583465400000|2020-03-06 03:30:00|898.6|896.6|898.2|897|898.6|897|897.9|896.3|0
1583465700000|2020-03-06 03:35:00|898.4|896.4|898.2|897|898.4|897|897.9|896.4|0
1583466000000|2020-03-06 03:40:00|898.1|896.9|897.9|896.7|898.6|897|897.9|896.3|0
1583466300000|2020-03-06 03:45:00|897.7|896.5|897.7|896.5|898.3|896.7|897.7|896.2|0
1583466600000|2020-03-06 03:50:00|897.5|896.3|897.8|895.8|897.8|896.3|897.2|895.6|0
1583466900000|2020-03-06 03:55:00|897.7|895.7|897.2|896|897.8|896.2|897.2|895.6|0
1583467800000|2020-03-06 04:10:00|897.4|896.2|897.8|895.8|897.8|896.2|897.2|895.8|0
1583468100000|2020-03-06 04:15:00|897.7|895.7|897.7|895.7|897.8|896.2|897.2|895.6|0
1583468400000|2020-03-06 04:20:00|897.4|896.2|897.4|896.2|897.4|896.2|897.4|896.2|0
1583468700000|2020-03-06 04:25:00|897.7|895.7|897.4|896.2|897.8|896.2|897.3|895.7|0
1583469000000|2020-03-06 04:30:00|897.6|895.6|897.2|896|897.8|896.2|897.2|895.6|0
1583470500000|2020-03-06 04:55:00|896.9|895.7|896.4|895.2|896.9|895.7|896.1|894.6|0
1583470800000|2020-03-06 05:00:00|896.2|895|896.7|894.7|896.7|895.2|896.2|894.7|0
1583471100000|2020-03-06 05:05:00|896.4|895.2|895.7|894.5|896.8|895.2|895.7|894.1|0
1583471400000|2020-03-06 05:10:00|896.1|894.1|894.4|893.2|896.1|894.2|894.2|892.7|3
1583471700000|2020-03-06 05:15:00|894.8|892.8|895.2|893.2|895.2|893.7|894.2|892.6|0
1583472000000|2020-03-06 05:20:00|894.8|893.6|894.7|893.5|895.1|893.6|894.4|892.8|0
1583472300000|2020-03-06 05:25:00|894.8|892.8|895|893|895.1|893.5|894.4|892.7|0
1583472600000|2020-03-06 05:30:00|894.4|893.2|894.2|893|895|893.3|894.2|892.6|0
1583472900000|2020-03-06 05:35:00|894.7|892.7|894.2|893|895.3|893.6|894.1|892.5|0
1583473200000|2020-03-06 05:40:00|894.7|892.7|894.7|893.5|894.8|893.5|893.9|892.5|0
1583473500000|2020-03-06 05:45:00|894.4|893.2|894.4|893.2|894.4|893.2|893.9|892.7|0
1583473800000|2020-03-06 05:50:00|894.7|893.5|894.9|893.7|894.9|893.7|894.7|893.5|0
1583474100000|2020-03-06 05:55:00|895|893.8|895.5|894.3|895.7|894.5|895|893.8|0
1583474400000|2020-03-06 06:00:00|895.4|894.2|895.3|894.1|895.4|894.2|895.2|894|0
1583474700000|2020-03-06 06:05:00|895.2|894|895.2|894|895.4|894.2|894.7|893.5|0
1583475000000|2020-03-06 06:10:00|895.3|894.1|895.9|894.7|895.9|894.7|895.2|894|0
1583475300000|2020-03-06 06:15:00|895.8|894.6|896.4|895.2|896.7|895.5|895.7|894.5|0
1583475600000|2020-03-06 06:20:00|896.5|895.3|895.9|894.7|896.5|895.3|895.9|894.7|0
1583475900000|2020-03-06 06:25:00|896|894.8|896.2|895|896.2|895|895.7|894.5|0
1583476200000|2020-03-06 06:30:00|895.9|894.7|896.2|895|896.7|895.5|895.9|894.7|0
1583476500000|2020-03-06 06:35:00|896.3|895.1|896.4|895.2|896.7|895.5|896.2|895|0
1583476800000|2020-03-06 06:40:00|896.7|895.5|895.7|894.5|896.7|895.5|895.6|894.4|0
1583477100000|2020-03-06 06:45:00|895.5|894.3|895.4|894.2|895.5|894.3|895.4|894.2|0
1583477400000|2020-03-06 06:50:00|895.5|894.3|895.9|894.7|895.9|894.7|895.4|894.2|0
1583477700000|2020-03-06 06:55:00|896.2|895|896.2|895|896.4|895.2|895.9|894.7|0
1583478000000|2020-03-06 07:00:00|896.4|895.2|896.7|895.5|896.9|895.7|896.2|895|0
1583478300000|2020-03-06 07:05:00|896.6|895.4|896.7|895.5|896.7|895.5|896.4|895.2|0
1583478600000|2020-03-06 07:10:00|896.5|895.3|896.4|895.2|896.7|895.5|896.2|895|0
1583478900000|2020-03-06 07:15:00|896.7|895.5|896.5|895.3|896.7|895.5|896.4|895.2|0
1583479200000|2020-03-06 07:20:00|896.7|895.5|896.5|895.3|896.7|895.5|896.4|895.2|0
1583479500000|2020-03-06 07:25:00|896.7|895.5|896.5|895.3|896.7|895.5|896.4|895.2|0
1583479800000|2020-03-06 07:30:00|896.6|895.4|896.7|895.5|896.7|895.5|896.4|895.2|0
1583480100000|2020-03-06 07:35:00|896.5|895.3|896.7|895.5|896.7|895.5|896.4|895.2|0
1583480400000|2020-03-06 07:40:00|896.8|895.6|897.2|896|897.4|896.2|896.8|895.6|0
1583480700000|2020-03-06 07:45:00|897.3|896.1|897.2|896|897.4|896.2|897.2|896|0
1583481000000|2020-03-06 07:50:00|897.4|896.2|896.7|895.5|897.4|896.2|896.4|895.2|0
1583481300000|2020-03-06 07:55:00|896.8|895.6|896.7|895.5|897.2|896|896.7|895.5|0
1583481600000|2020-03-06 08:00:00|896.9|895.7|897.7|896.5|897.7|896.5|896.9|895.7|0
1583481900000|2020-03-06 08:05:00|897.6|896.4|897.9|896.7|898.7|897.5|897.4|896.2|0
1583482200000|2020-03-06 08:10:00|898.2|897|897.9|896.7|898.2|897|897.9|896.7|0
1583482500000|2020-03-06 08:15:00|897.8|896.6|897.2|896|897.8|896.6|897.2|896|0
1583482800000|2020-03-06 08:20:00|897.3|896.1|897.4|896.2|897.7|896.5|897.2|896|0
1583483400000|2020-03-06 08:30:00|897.2|896|896.7|895.5|897.2|896|896.4|895.2|0
1583483700000|2020-03-06 08:35:00|896.4|895.2|896.7|895.5|896.7|895.5|896.4|895.2|0
1583484000000|2020-03-06 08:40:00|896.4|895.2|896.4|895.2|896.7|895.5|896.4|895.2|0
1583484300000|2020-03-06 08:45:00|896.2|895|896.7|895.5|896.7|895.5|896.2|895|0
1583484600000|2020-03-06 08:50:00|896.4|895.2|896.4|895.2|896.7|895.5|896.3|895.1|0
1583484900000|2020-03-06 08:55:00|896.3|895.1|896.4|895.2|896.7|895.5|896.3|895.1|0
1583485200000|2020-03-06 09:00:00|896.3|895.1|896.7|895.5|896.7|895.5|896.3|895.1|0
1583485500000|2020-03-06 09:05:00|896.9|895.7|897.3|896.1|897.4|896.2|896.9|895.7|0
1583485800000|2020-03-06 09:10:00|897.2|896|896.4|895.2|897.4|896.2|896.4|895.2|0
1583486100000|2020-03-06 09:15:00|896.2|895|897.2|896|897.2|896|896.2|895|0
1583486400000|2020-03-06 09:20:00|896.9|895.7|897.2|896|897.2|896|896.9|895.7|0
1583486700000|2020-03-06 09:25:00|897.1|895.9|896.9|895.7|897.1|895.9|896.9|895.7|0
1583487000000|2020-03-06 09:30:00|897.2|896|896|894.8|897.2|896|896|894.8|0
1583487300000|2020-03-06 09:35:00|895.9|894.7|895.4|894.2|896.3|895.1|895.2|894|0
1583487600000|2020-03-06 09:40:00|895.2|894|895.4|894.2|895.9|894.7|895.2|894|0
1583487900000|2020-03-06 09:45:00|895.7|894.5|895.9|894.7|895.9|894.7|895.4|894.2|0
1583488200000|2020-03-06 09:50:00|896.1|894.9|896.2|895|896.7|895.1|896.1|894.5|0
1583488500000|2020-03-06 09:55:00|895.9|894.7|896.2|895|896.8|895.2|895.9|894.4|0
1583488800000|2020-03-06 10:00:00|896.7|894.7|896.5|894.5|896.7|895.2|895.9|894.4|0
1583489100000|2020-03-06 10:05:00|896.1|894.9|896.4|895.2|896.8|895.2|896.1|894.7|0
1583489400000|2020-03-06 10:10:00|896.7|894.7|896.5|895.3|896.7|895.3|896.1|894.6|0
1583489700000|2020-03-06 10:15:00|896.7|894.7|897.5|895.5|897.5|896.3|896.2|894.7|0
1583490000000|2020-03-06 10:20:00|897.1|895.9|897.2|896|897.6|896|896.5|894.9|0
1583490300000|2020-03-06 10:25:00|897.6|895.6|897|895.8|897.6|896|897|895.5|0
1583490900000|2020-03-06 10:35:00|896.7|895.5|895.9|894.7|897.1|895.5|895.5|894.1|0
1583491200000|2020-03-06 10:40:00|895.8|894.6|895.4|894.2|895.8|894.6|894.9|893.7|0
1583491500000|2020-03-06 10:45:00|895.3|894.1|896.1|894.9|896.2|895|895.2|894|0
1583491800000|2020-03-06 10:50:00|895.9|894.7|895.7|894.5|896.2|895|895.2|894|0
1583492100000|2020-03-06 10:55:00|895.6|894.4|894.4|893.2|895.6|894.4|894.2|893|0
1583492400000|2020-03-06 11:00:00|894.3|893.1|894.4|893.2|894.4|893.2|893.9|892.7|0
1583492700000|2020-03-06 11:05:00|894.3|893.1|893.4|892.2|894.3|893.1|893.2|892|0
1583493000000|2020-03-06 11:10:00|893.2|892|892.9|891.7|893.4|892.2|892.9|891.7|0
1583493300000|2020-03-06 11:15:00|893.2|892|893.1|891.9|893.4|892.2|892.9|891.7|0
1583493600000|2020-03-06 11:20:00|893.2|892|893.2|892|893.2|892|892.9|891.7|0
1583493900000|2020-03-06 11:25:00|893.1|891.9|893.2|892|893.2|892|892.9|891.7|0
1583494200000|2020-03-06 11:30:00|892.9|891.7|892.9|891.7|893.2|892|892.7|891.5|0
1583494500000|2020-03-06 11:35:00|892.8|891.6|892.9|891.7|893.4|892.2|892.4|891.2|0
1583494800000|2020-03-06 11:40:00|893.3|892.1|893.7|892.5|894.2|893|893.3|892.1|0
1583495100000|2020-03-06 11:45:00|893.4|892.2|893.7|892.5|894.2|893|893.4|891.9|0
1583495400000|2020-03-06 11:50:00|893.8|892.6|893.7|892.5|893.9|892.7|893.7|892.5|0
1583495700000|2020-03-06 11:55:00|893.4|892.2|892.9|891.7|893.7|892.5|892.8|891.6|0
1583496000000|2020-03-06 12:00:00|892.8|891.6|892.9|891.7|893.2|892|892.7|891.5|0
1583496300000|2020-03-06 12:05:00|892.7|891.5|891.9|890.7|892.7|891.5|891.7|890.5|0
1583496600000|2020-03-06 12:10:00|891.7|890.5|891.4|890.2|891.9|890.7|891.2|890|0
1583496900000|2020-03-06 12:15:00|891.2|890|891.4|890.2|891.4|890.2|890.9|889.7|0
1583497200000|2020-03-06 12:20:00|891.2|890|890.9|889.7|891.4|890.2|890.7|889.5|11
1583497500000|2020-03-06 12:25:00|890.7|889.5|890.4|889.2|890.9|889.7|890.2|889|0
1583497800000|2020-03-06 12:30:00|890.5|889.3|890.8|889.6|890.9|889.7|890.4|889.2|0
1583498100000|2020-03-06 12:35:00|890.9|889.7|890.9|889.7|891.7|890.5|890.6|889.4|0
1583498400000|2020-03-06 12:40:00|890.8|889.6|890.7|889.5|890.8|889.6|890.2|889|0
1583498700000|2020-03-06 12:45:00|890.5|889.3|891.1|889.9|891.1|889.9|890.4|889.2|2
1583499000000|2020-03-06 12:50:00|891.2|890|891.2|890|891.2|890|890.5|889.3|0
1583499300000|2020-03-06 12:55:00|891.1|889.9|890|888.8|891.2|890|889.7|888.5|0
1583499600000|2020-03-06 13:00:00|890.2|889|890.7|889.5|891.2|890|890.2|889|0
1583499900000|2020-03-06 13:05:00|890.8|889.6|891.5|890.3|892.1|890.9|890.7|889.5|0
1583500200000|2020-03-06 13:10:00|891.7|890.5|891|889.8|891.7|890.5|891|889.8|0
1583500500000|2020-03-06 13:15:00|891.2|890|891.1|889.9|891.2|890|890.7|889.5|0
1583500800000|2020-03-06 13:20:00|891|889.8|891|889.8|891.1|889.9|890.6|889.4|0
1583501100000|2020-03-06 13:25:00|890.7|889.5|890.7|889.5|891.1|889.9|890.5|889.3|0
1583501400000|2020-03-06 13:30:00|890.6|889.4|891.5|890.3|891.7|890.5|890.6|889.4|0
1583501700000|2020-03-06 13:35:00|891.4|890.2|891|889.8|891.5|890.3|890.7|889.5|0
1583502000000|2020-03-06 13:40:00|891.2|890|891.2|890|891.7|890.5|891|889.8|0
1583505000000|2020-03-06 14:30:00|893.2|890.2|895.7|894.5|895.9|894.7|891.2|889.4|1
1583505300000|2020-03-06 14:35:00|895.8|894.6|893.2|892|896.4|895|892.9|891.7|0
1583505600000|2020-03-06 14:40:00|892.9|891.7|893.2|892|893.7|892.5|892.4|891.2|0
1583505900000|2020-03-06 14:45:00|892.9|891.7|893.3|891.3|894.4|893.2|892.9|891.3|4
1583506200000|2020-03-06 14:50:00|892.9|891.7|892.1|890.1|893.3|891.7|891.4|889.7|0
1583506500000|2020-03-06 14:55:00|892.3|890.3|893.8|891.8|894.5|892.7|891.4|890.1|2
1583506800000|2020-03-06 15:00:00|894.3|891.3|895|893|895.5|893|893.5|891.1|0
1583507100000|2020-03-06 15:05:00|895.6|892.6|894.5|891.5|895.8|893.3|893.5|891|0
1583507400000|2020-03-06 15:10:00|893.8|891.8|895|892|896.5|893.5|893.8|891.3|0
1583507700000|2020-03-06 15:15:00|894.8|891.8|893.8|890.8|895|892|892.5|890|0
1583508000000|2020-03-06 15:20:00|894|891|894.3|891.3|894.5|892|893.3|890.8|0
1583508300000|2020-03-06 15:25:00|893.8|891.8|892.9|889.9|894.3|891.8|892.3|889.8|0
1583508600000|2020-03-06 15:30:00|892.4|890.4|892.3|890.3|893.3|891|892|889.6|1
1583508900000|2020-03-06 15:35:00|892.8|889.8|893|891|893.5|891|892|889.6|0
1583509200000|2020-03-06 15:40:00|892.8|890.8|894.2|893|894.5|893.2|892.8|890.3|6
1583509500000|2020-03-06 15:45:00|894.3|893.1|894.5|893.3|895.3|893.8|894.2|892.9|19
1583509800000|2020-03-06 15:50:00|894.7|893.5|893.7|892.5|895.1|893.5|893.4|891.9|0
1583510100000|2020-03-06 15:55:00|894.2|892.2|894.5|893.3|894.8|893.5|893.7|892.2|0
1583510400000|2020-03-06 16:00:00|894.4|893.2|893|891.8|894.4|893.2|892.7|891.5|0
1583510700000|2020-03-06 16:05:00|892.9|891.7|892.8|891.6|893.4|892.2|892.2|891|0
1583511000000|2020-03-06 16:10:00|892.7|891.5|891.3|890.1|892.7|891.5|891.1|889.9|21
1583511300000|2020-03-06 16:15:00|891.4|890.2|891.6|890.4|892.1|890.9|891.1|889.9|0
1583511600000|2020-03-06 16:20:00|891.4|890.2|890.4|889.2|892|890.4|890.1|888.9|10
1583511900000|2020-03-06 16:25:00|890.2|889|890.4|889.2|890.9|889.7|889.9|888.7|0
1583512200000|2020-03-06 16:30:00|890.6|889.4|890.6|889.4|891.1|889.9|890.4|889.2|1
1583512500000|2020-03-06 16:35:00|890.7|889.5|891.4|890.2|892.1|890.9|890.6|889.4|0
1583512800000|2020-03-06 16:40:00|891.1|889.9|891.2|889.2|892|890|890.7|888.7|2
1583513100000|2020-03-06 16:45:00|891.3|889.3|891.2|889.2|892|889.5|890.7|888.7|1
1583513400000|2020-03-06 16:50:00|891|889|891.5|888.5|892.2|889.7|890.7|888.5|1
1583513700000|2020-03-06 16:55:00|891.6|888.6|890.5|888.5|891.7|889|890.2|887.7|0
1583514000000|2020-03-06 17:00:00|891.1|888.1|891|889|891.5|889.2|890.5|888|0
1583514300000|2020-03-06 17:05:00|891.1|889.1|891.5|889.5|891.7|889.7|891|889|4
1583514600000|2020-03-06 17:10:00|891.2|889.2|891.5|889.5|891.5|889.7|890.4|888.7|11
1583514900000|2020-03-06 17:15:00|891.7|889.7|891.7|889.7|892|890|891.5|889.5|0
1583515200000|2020-03-06 17:20:00|892|890|891.2|890|892|890|891|889|2
1583515500000|2020-03-06 17:25:00|891.3|890.1|891.5|890.3|892.2|890.6|891.2|889.5|0
1583515800000|2020-03-06 17:30:00|891.6|890.4|891.3|890.1|892.2|890.6|890.8|889.2|0
1583516100000|2020-03-06 17:35:00|891.6|890.4|890.8|889.6|891.9|890.4|890.8|889.2|0
1583516400000|2020-03-06 17:40:00|891.1|889.1|890.1|888.9|891.1|889.6|889.8|888.2|0
1583516700000|2020-03-06 17:45:00|890.3|889.1|889.8|888.6|890.7|889.1|889.8|888.4|0
1583517000000|2020-03-06 17:50:00|890.1|888.9|890.1|888.9|890.5|889.1|889.8|888.2|0
1583517300000|2020-03-06 17:55:00|889.8|888.6|890.3|889.1|890.5|889.1|889.8|888.2|0
1583517600000|2020-03-06 18:00:00|890.5|889.3|889.6|888.4|890.5|889.3|889.3|887.7|0
1583517900000|2020-03-06 18:05:00|890|888|888.8|887.6|890.1|888.6|888.8|887.2|0
1583518200000|2020-03-06 18:10:00|889.2|887.2|888.5|887.3|889.2|887.6|888.3|886.7|0
1583518500000|2020-03-06 18:15:00|888.6|887.4|889.1|887.9|889.7|888.1|888.6|887.4|0
1583518800000|2020-03-06 18:20:00|889.7|887.7|890.1|888.9|890.4|888.9|889.3|887.7|0
1583519100000|2020-03-06 18:25:00|890|888.8|889.6|888.4|890.4|888.8|889.3|887.8|1
1583519400000|2020-03-06 18:30:00|889.3|888.1|889.3|888.1|889.9|888.6|889.3|887.7|0
1583519700000|2020-03-06 18:35:00|889.7|887.7|890.2|889|890.9|889.4|889.3|887.7|0
1583520000000|2020-03-06 18:40:00|890.1|888.9|890.7|888.7|890.9|889.3|890.1|888.5|0
1583520300000|2020-03-06 18:45:00|890.6|888.6|890.7|888.7|891|889.1|889.8|887.7|0
1583520600000|2020-03-06 18:50:00|891.4|888.4|891.2|889.2|891.7|889.2|890.7|888.2|0
1583520900000|2020-03-06 18:55:00|891|889|891|889|891.6|889.2|891|888.5|0
1583521200000|2020-03-06 19:00:00|891.2|889.2|890.7|888.7|891.7|889.2|890.5|888|0
1583521500000|2020-03-06 19:05:00|891.2|888.2|889.7|888.5|891.3|889.8|889.7|888.2|4
1583521800000|2020-03-06 19:10:00|890|888.8|891.4|889.4|891.9|889.6|889.7|887.9|19
1583522100000|2020-03-06 19:15:00|891.7|889.7|890.2|888.2|891.7|889.7|889.6|887.8|2
1583712000000|2020-03-09 00:00:00|883.2|881.2|879|877|884|881.8|879|877|0
1583712300000|2020-03-09 00:05:00|879.2|877.2|877.6|875.6|879.5|877.5|875.8|873.8|0
1583712600000|2020-03-09 00:10:00|877.5|875.5|877.3|875.3|878.3|876.3|877|875|0
1583712900000|2020-03-09 00:15:00|877|875|875.8|873.8|877|875|875.8|873.8|0
1583713200000|2020-03-09 00:20:00|875.9|873.9|876|874|876.3|874.3|873.4|872.2|0
1583713500000|2020-03-09 00:25:00|876.3|874.3|875.3|873.3|876.3|874.3|875|873|0
1583713800000|2020-03-09 00:30:00|875.4|873.4|875|873|875.5|873.5|874.8|872.8|0
1583714100000|2020-03-09 00:35:00|875.2|873.2|875.8|873.8|875.8|873.8|875.2|873.2|0
1583714400000|2020-03-09 00:40:00|875.5|873.5|875.5|873.5|875.5|873.5|875|873|0
1583714700000|2020-03-09 00:45:00|875.6|873.6|876.1|874.1|876.1|874.1|875.6|873.6|0
1583715000000|2020-03-09 00:50:00|876.3|874.3|875.3|873.3|876.3|874.3|875.3|873.3|0
1583715300000|2020-03-09 00:55:00|875.6|873.6|875.2|873.2|875.6|873.6|875.1|873.1|0
1583715600000|2020-03-09 01:00:00|875.1|873.1|873.6|871.6|875.3|873.3|873.2|871.3|0
1583715900000|2020-03-09 01:05:00|873.8|871.8|875.1|873.1|875.3|873.3|873.1|871.1|0
1583716200000|2020-03-09 01:10:00|875.2|873.2|876.3|874.3|876.3|874.3|875.1|873.1|0
1583716500000|2020-03-09 01:15:00|876.2|874.2|876.3|874.3|876.3|874.3|875.8|873.8|0
1583716800000|2020-03-09 01:20:00|876.2|874.2|876.6|874.6|876.6|874.6|876.2|874.2|0
1583717100000|2020-03-09 01:25:00|876.4|874.4|875.6|873.6|876.6|874.6|875.6|873.6|0
1583717400000|2020-03-09 01:30:00|875.4|873.4|875.6|873.6|875.8|873.8|875.1|873.1|0
1583717700000|2020-03-09 01:35:00|875.5|873.5|875.3|873.3|875.8|873.8|875.1|873.1|0
1583718000000|2020-03-09 01:40:00|875.2|873.2|874.6|872.6|875.3|873.3|874.3|872.3|0
1583718300000|2020-03-09 01:45:00|874.5|872.5|873.8|871.8|874.7|872.7|873.8|871.8|0
1583718600000|2020-03-09 01:50:00|873.6|871.6|873.6|871.6|874.1|872.1|873.3|871.3|0
1583718900000|2020-03-09 01:55:00|873.5|871.5|873.9|871.9|874.1|872.1|873.3|871.3|0
1583719200000|2020-03-09 02:00:00|873.8|871.8|873.3|871.3|873.8|871.8|873.1|870.8|0
1583719500000|2020-03-09 02:05:00|873.1|871.1|872.8|870.8|873.3|871.3|872.8|870.8|0
1583719800000|2020-03-09 02:10:00|872.6|870.6|872.6|870.6|872.8|870.8|872.6|870.6|0
1583720100000|2020-03-09 02:15:00|872.7|870.7|872.8|870.8|873.1|871.1|872.7|870.7|0
1583720400000|2020-03-09 02:20:00|873.3|871.3|874.1|872.1|874.3|872.3|873.3|871.3|0
1583720700000|2020-03-09 02:25:00|874|872|873.6|871.6|874.3|872.3|873.4|871.4|0
1583721000000|2020-03-09 02:30:00|873.4|871.4|872.6|870.6|873.6|871.6|872.3|870.3|0
1583721300000|2020-03-09 02:35:00|872.3|870.3|872.3|870.3|872.8|870.8|871.6|869.6|0
1583721600000|2020-03-09 02:40:00|872.6|870.6|871.6|870.4|872.6|870.6|870.9|869.7|0
1583721900000|2020-03-09 02:45:00|871.4|870.2|872.4|871.2|872.4|871.2|871.4|870.2|0
1583722200000|2020-03-09 02:50:00|872.2|871|873.3|870.3|873.3|871.5|871.9|870.2|7
1583722500000|2020-03-09 02:55:00|873.2|870.2|872.8|869.8|873.4|870.4|872.8|869.8|0
1583722800000|2020-03-09 03:00:00|872.6|869.6|873.1|870.1|873.3|870.3|872.6|869.6|0
1583723100000|2020-03-09 03:05:00|872.8|869.8|872.8|869.8|873.1|870.1|872.3|869.3|0
1583723400000|2020-03-09 03:10:00|872.7|869.7|872.8|869.8|873.3|870.3|872.6|869.6|0
1583723700000|2020-03-09 03:15:00|873.1|870.1|874.6|871.6|874.8|871.8|872.8|869.8|0
1583724000000|2020-03-09 03:20:00|874.4|871.4|874.6|871.6|875.1|872.1|874.3|871.3|0
1583724300000|2020-03-09 03:25:00|874.8|871.8|874.1|871.1|874.8|871.8|874.1|871.1|0
1583724600000|2020-03-09 03:30:00|873.9|870.9|874.1|871.1|874.3|871.3|873.9|870.9|0
1583724900000|2020-03-09 03:35:00|874.2|871.2|873.6|870.6|874.6|871.6|873.6|870.6|0
1583725200000|2020-03-09 03:40:00|873.3|870.3|873.3|870.3|873.6|870.6|873.2|870.2|0
1583725500000|2020-03-09 03:45:00|873.6|870.6|873.1|870.1|873.6|870.6|873.1|870.1|0
1583725800000|2020-03-09 03:50:00|873.2|870.2|873.3|870.3|873.3|870.3|873.1|870.1|0
1583726100000|2020-03-09 03:55:00|873.1|870.1|873.3|870.3|873.6|870.6|873.1|870.1|0
1583726400000|2020-03-09 04:00:00|873.5|870.5|874.6|871.6|874.7|871.7|873.5|870.5|0
1583726700000|2020-03-09 04:05:00|874.5|871.5|874.3|871.3|874.6|871.6|873.8|870.8|0
1583727000000|2020-03-09 04:10:00|874.1|871.1|874.1|871.1|874.8|871.8|874|871|0
1583727300000|2020-03-09 04:15:00|873.9|870.9|874.1|871.1|874.3|871.3|873.9|870.9|0
1583727600000|2020-03-09 04:20:00|874.2|871.2|873.8|870.8|874.3|871.3|873.8|870.8|0
1583727900000|2020-03-09 04:25:00|874.1|871.1|873.6|870.6|874.1|871.1|873.3|870.3|0
1583728200000|2020-03-09 04:30:00|873.5|870.5|871.8|868.8|873.5|870.5|871.1|868.1|0
1583728500000|2020-03-09 04:35:00|871.6|868.6|872.1|869.1|872.3|869.3|871.5|868.5|0
1583728800000|2020-03-09 04:40:00|872.2|869.2|872.1|869.1|872.3|869.3|871.8|868.8|0
1583729100000|2020-03-09 04:45:00|872.3|869.3|872.3|869.3|872.6|869.6|872.1|869.1|0
1583729400000|2020-03-09 04:50:00|872.6|869.6|871.8|869.8|873|870|871.8|869.2|0
1583729700000|2020-03-09 04:55:00|872|870|871.8|869.8|872|870|871.8|869.8|0
1583730000000|2020-03-09 05:00:00|871.9|869.9|872.3|870.3|872.5|870.5|871.9|869.9|0
1583730300000|2020-03-09 05:05:00|872.2|870.2|872|870|872.3|870.3|871.8|869.8|0
1583730600000|2020-03-09 05:10:00|872.3|870.3|872.8|870.8|873|871|872|870|0
1583730900000|2020-03-09 05:15:00|872.7|870.7|872.8|870.8|872.8|870.8|872.5|870.5|0
1583731200000|2020-03-09 05:20:00|872.7|870.7|872.9|870.9|873|871|872.5|870.5|0
1583731500000|2020-03-09 05:25:00|872.8|870.8|872.8|870.8|872.9|870.9|872.5|870.5|0
1583731800000|2020-03-09 05:30:00|872.5|870.5|872.5|870.5|872.5|870.5|872.3|870.3|0
1583732100000|2020-03-09 05:35:00|872.4|870.4|872.8|870.8|872.8|870.8|872|870|0
1583732400000|2020-03-09 05:40:00|873|871|873|871|873.3|871.3|872.8|870.8|0
1583732700000|2020-03-09 05:45:00|872.8|870.8|872.8|870.8|872.8|870.8|872.8|870.8|0
1583733000000|2020-03-09 05:50:00|872.5|870.5|873.3|870.3|873.3|870.8|872.5|870.1|0
1583733300000|2020-03-09 05:55:00|873.8|870.8|874.3|871.3|874.3|871.3|873.6|870.6|0
1583733600000|2020-03-09 06:00:00|874.1|871.1|873.3|870.3|874.1|871.1|873.2|870.2|0
1583733900000|2020-03-09 06:05:00|873.1|870.1|873.6|870.6|873.6|870.6|873.1|870.1|0
1583734200000|2020-03-09 06:10:00|873.4|870.4|873.1|870.1|873.6|870.6|872.8|869.8|0
1583734500000|2020-03-09 06:15:00|873.3|870.3|873.4|870.4|873.6|870.6|872.8|869.8|0
1583734800000|2020-03-09 06:20:00|873.3|870.3|873.6|870.6|873.6|870.6|873.3|870.3|0
1583735100000|2020-03-09 06:25:00|873.5|870.5|873.6|870.6|873.8|870.8|873.4|870.4|0
1583735400000|2020-03-09 06:30:00|873.4|870.4|873.8|870.8|873.8|870.8|873.3|870.3|0
1583735700000|2020-03-09 06:35:00|873.7|870.7|874.6|871.6|875.3|872.3|873.7|870.7|0
1583736000000|2020-03-09 06:40:00|874.4|871.4|874.6|871.6|874.7|871.7|874.3|871.3|0
1583736300000|2020-03-09 06:45:00|874.8|871.8|874.6|871.6|874.8|871.8|874.3|871.3|0
1583736600000|2020-03-09 06:50:00|874.4|871.4|874.9|871.9|875.1|872.1|874.3|871.3|0
1583736900000|2020-03-09 06:55:00|875|872|874.6|871.6|875.3|872.3|874.6|871.6|0
1583737200000|2020-03-09 07:00:00|874.8|871.8|875.2|872.2|875.3|872.3|874.6|871.6|0
1583737500000|2020-03-09 07:05:00|875.1|872.1|875.3|872.3|875.6|872.6|874.8|871.8|0
1583737800000|2020-03-09 07:10:00|875.1|872.1|875.3|872.3|875.6|872.6|875.1|872.1|0
1583738100000|2020-03-09 07:15:00|875.1|872.1|876.1|873.1|876.1|873.1|875.1|872.1|0
1583738400000|2020-03-09 07:20:00|875.9|872.9|876.3|873.3|876.6|873.6|875.8|872.8|0
1583738700000|2020-03-09 07:25:00|876.1|873.1|876.8|873.8|876.8|873.8|875.8|872.8|0
1583739000000|2020-03-09 07:30:00|876.6|873.6|876.3|873.3|876.6|873.6|876.1|873.1|0
1583739300000|2020-03-09 07:35:00|876.2|873.2|875.6|872.6|876.6|873.6|875.6|872.6|0
1583739600000|2020-03-09 07:40:00|875.8|872.8|875.8|872.8|876|873|875.3|872.3|0
1583739900000|2020-03-09 07:45:00|875.7|872.7|875.3|872.3|875.7|872.7|875.2|872.2|0
1583740200000|2020-03-09 07:50:00|875.2|872.2|875.1|872.1|875.6|872.6|875.1|872.1|0
1583740500000|2020-03-09 07:55:00|874.8|871.8|874.8|871.8|875.1|872.1|874.6|871.6|0
1583740800000|2020-03-09 08:00:00|874.6|871.6|875.6|872.6|875.6|872.6|874.6|871.6|0
1583741100000|2020-03-09 08:05:00|875.5|872.5|874.7|871.7|875.5|872.5|874.6|871.6|0
1583741400000|2020-03-09 08:10:00|874.6|871.6|875.3|872.3|875.3|872.3|874.6|871.6|0
1583741700000|2020-03-09 08:15:00|875.2|872.2|876.3|873.3|876.6|873.6|875.1|872.1|0
1583742000000|2020-03-09 08:20:00|876.6|873.6|876.6|873.6|876.8|873.8|876.3|873.3|0
1583742300000|2020-03-09 08:25:00|876.3|873.3|877.3|874.3|877.3|874.3|876.3|873.3|0
1583742600000|2020-03-09 08:30:00|877.2|874.2|877.6|874.6|877.8|874.8|877.1|874.1|0
1583742900000|2020-03-09 08:35:00|877.7|874.7|878.3|875.3|878.3|875.3|877.6|874.6|0
1583743200000|2020-03-09 08:40:00|878.5|875.5|878.8|875.8|878.8|875.8|878.3|875.3|0
1583743500000|2020-03-09 08:45:00|878.7|875.7|877.3|874.3|878.8|875.8|877.2|874.2|0
1583743800000|2020-03-09 08:50:00|877.6|874.6|878.1|875.1|878.3|875.3|877.3|874.3|0
1583744100000|2020-03-09 08:55:00|878|875|878.1|875.1|878.1|875.1|877.7|874.7|0
1583744400000|2020-03-09 09:00:00|877.8|874.8|877.3|874.3|878.3|875.3|877.3|874.3|0
1583744700000|2020-03-09 09:05:00|877.6|874.6|877.3|874.3|877.6|874.6|877.3|874.3|0
1583745000000|2020-03-09 09:10:00|877.2|874.2|877.3|874.3|877.3|874.3|876.8|873.8|0
1583745300000|2020-03-09 09:15:00|877.2|874.2|877.7|874.7|877.8|874.8|877.2|874.2|0
1583745600000|2020-03-09 09:20:00|877.8|874.8|878.1|875.1|878.5|875.5|877.6|874.6|0
1583745900000|2020-03-09 09:25:00|878.3|875.3|878.8|875.8|878.8|875.8|878.3|875.3|0
1583746200000|2020-03-09 09:30:00|878.6|875.6|878.8|875.8|878.8|875.8|878.6|875.6|0
1583746500000|2020-03-09 09:35:00|878.6|875.6|878.6|875.6|878.8|875.8|878.1|875.1|0
1583746800000|2020-03-09 09:40:00|878.4|875.4|878.8|875.8|878.8|875.8|878.3|875.3|0
1583747100000|2020-03-09 09:45:00|879.1|876.1|879.1|876.1|879.1|876.1|878.7|875.7|0
1583747400000|2020-03-09 09:50:00|878.8|875.8|878.8|875.8|879|876|878.8|875.8|0
1583747700000|2020-03-09 09:55:00|878.7|875.7|877.6|874.6|878.8|875.8|877.3|874.3|0
1583748000000|2020-03-09 10:00:00|877.5|874.5|878.1|875.1|878.3|875.3|877.3|874.3|0
1583748300000|2020-03-09 10:05:00|878|875|877.5|874.5|878.1|875.1|877.3|874.3|0
1583748600000|2020-03-09 10:10:00|877.3|874.3|877.6|874.6|877.8|874.8|877.3|874.3|0
1583748900000|2020-03-09 10:15:00|877.5|874.5|877.3|874.3|877.6|874.6|877.2|874.2|0
1583749200000|2020-03-09 10:20:00|877.4|874.4|877.1|874.1|877.4|874.4|876.8|873.8|0
1583749500000|2020-03-09 10:25:00|877.3|874.3|877.1|874.1|877.3|874.3|876.8|873.8|0
1583749800000|2020-03-09 10:30:00|877|874|877.1|874.1|877.1|874.1|876.8|873.8|0
1583750100000|2020-03-09 10:35:00|877|874|877.1|874.1|877.1|874.1|876.8|873.8|0
1583750400000|2020-03-09 10:40:00|877.2|874.2|877.1|874.1|877.3|874.3|877|874|0
1583750700000|2020-03-09 10:45:00|877.3|874.3|877.3|874.3|877.3|874.3|877.3|874.3|0
1583751000000|2020-03-09 10:50:00|877.2|874.2|877.1|874.1|877.3|874.3|877.1|874.1|0
1583751300000|2020-03-09 10:55:00|877.3|874.3|877.3|874.3|877.3|874.3|877.1|874.1|0
1583751600000|2020-03-09 11:00:00|877.1|874.1|876.6|873.6|877.1|874.1|876.3|873.3|0
1583751900000|2020-03-09 11:05:00|876.3|873.3|876.3|873.3|876.6|873.6|876.3|873.3|0
1583752200000|2020-03-09 11:10:00|876.5|873.5|876.6|873.6|876.6|873.6|876.5|873.5|0
1583752500000|2020-03-09 11:15:00|876.3|873.3|876.8|873.8|876.8|873.8|876.1|873.1|0
1583752800000|2020-03-09 11:20:00|876.7|873.7|876.6|873.6|876.8|873.8|876.6|873.6|0
1583753100000|2020-03-09 11:25:00|876.3|873.3|876.9|873.9|876.9|873.9|876.3|873.3|0
1583753400000|2020-03-09 11:30:00|877.1|874.1|876.9|873.9|877.1|874.1|876.9|873.9|0
1583753700000|2020-03-09 11:35:00|876.6|873.6|875.9|872.9|876.6|873.6|875.6|872.6|2
1583754000000|2020-03-09 11:40:00|876.1|873.1|875.6|872.6|876.1|873.1|875.6|872.6|0
1583754300000|2020-03-09 11:45:00|875.7|872.7|875.6|872.6|875.9|872.9|875.6|872.6|0
1583754600000|2020-03-09 11:50:00|875.9|872.9|875.6|872.6|875.9|872.9|875.6|872.6|0
1583754900000|2020-03-09 11:55:00|875.4|872.4|875.4|872.4|875.7|872.7|874.6|871.6|0
1583755200000|2020-03-09 12:00:00|875.6|872.6|875.4|872.4|875.6|872.6|875.4|872.4|0
1583755500000|2020-03-09 12:05:00|875.1|872.1|874.6|871.6|875.1|872.1|874.4|871.4|0
1583755800000|2020-03-09 12:10:00|874.7|871.7|874.1|871.1|874.7|871.7|873.9|870.9|0
1583756100000|2020-03-09 12:15:00|874.2|871.2|874.7|871.7|875.1|872.1|874.1|871.1|0
1583756400000|2020-03-09 12:20:00|874.8|871.8|875.1|872.1|875.4|872.4|874.6|871.6|0
1583756700000|2020-03-09 12:25:00|874.9|871.9|874.4|871.4|874.9|871.9|874.4|871.4|0
1583757000000|2020-03-09 12:30:00|874.1|871.1|874|871|874.4|871.4|873.6|870.6|0
1583757300000|2020-03-09 12:35:00|873.9|870.9|874.4|871.4|874.6|871.6|873.1|870.1|0
1583757600000|2020-03-09 12:40:00|874.1|871.1|874.6|871.6|874.6|871.6|873.5|870.5|0
1583760600000|2020-03-09 13:30:00|874.9|871.9|874.6|871.6|874.9|871.9|872.9|869.9|29
1583760900000|2020-03-09 13:35:00|874.5|871.5|872.9|869.9|874.6|871.6|872.7|869.7|1
1583761200000|2020-03-09 13:40:00|872.8|869.8|870.4|867.4|872.9|869.9|870.2|867.2|0
1583761500000|2020-03-09 13:45:00|870.3|867.3|868.6|866.6|870.7|867.7|867.6|865.6|0
1583761800000|2020-03-09 13:50:00|868.4|866.4|869.9|867.9|870.9|868.4|867.9|865.9|0
1583762100000|2020-03-09 13:55:00|870.5|867.5|872.4|870.4|872.7|870.4|869.6|867.1|16
1583762400000|2020-03-09 14:00:00|872.5|870.5|871.7|868.7|873.2|870.5|871|868.4|19
1583762700000|2020-03-09 14:05:00|871.8|868.8|873.2|870.2|873.6|870.6|871.4|868.4|0
1583763000000|2020-03-09 14:10:00|873.4|870.4|871.2|868.2|873.4|870.4|870.7|867.7|0
1583763300000|2020-03-09 14:15:00|871.1|868.1|869.7|866.7|871.4|868.4|869.7|866.7|0
1583763600000|2020-03-09 14:20:00|869.9|866.9|870.9|867.9|871.2|868.2|869.4|866.4|0
1583763900000|2020-03-09 14:25:00|870.7|867.7|870.7|867.7|871.2|868.2|870.4|867.4|0
1583764200000|2020-03-09 14:30:00|870.4|867.4|870.1|868.9|871.2|869.3|869.8|867.4|0
1583764500000|2020-03-09 14:35:00|869.8|868.6|869.7|868.5|870.2|868.9|869.2|868|8
1583764800000|2020-03-09 14:40:00|869.6|868.4|869.4|868.2|871|869.2|869.2|868|0
1583765100000|2020-03-09 14:45:00|869.2|868|868|866.8|869.4|868.2|868|866.8|22
1583765400000|2020-03-09 14:50:00|868.2|867|868|866.8|868.8|867.2|867.7|866.5|29
1583765700000|2020-03-09 14:55:00|868.2|867|869|867|869.8|867.3|868|866.7|0
1583766000000|2020-03-09 15:00:00|869.1|867.1|871.1|868.1|871.3|868.3|868.8|866.6|0
1583766300000|2020-03-09 15:05:00|871.3|868.3|872.7|869.7|872.7|869.7|871.1|868.1|1
1583766600000|2020-03-09 15:10:00|873|870|873.7|870.7|873.7|870.7|872.7|869.7|0
1583766900000|2020-03-09 15:15:00|873.5|870.5|873.7|870.7|874.2|872.6|872.6|870|49
1583767200000|2020-03-09 15:20:00|873.8|870.8|874.4|871.4|874.4|871.4|873.4|870.4|0
1583767500000|2020-03-09 15:25:00|874.2|871.2|875.5|872.5|875.5|872.5|874.2|871.2|0
1583767800000|2020-03-09 15:30:00|875.2|872.2|876|873|876.2|873.2|874.2|871.2|0
1583768100000|2020-03-09 15:35:00|875.9|872.9|877|874|877.2|874.2|875|872.5|0
1583768400000|2020-03-09 15:40:00|876.7|873.7|876.2|873.2|877.2|874.9|875.4|873|9
1583768700000|2020-03-09 15:45:00|876.5|873.5|877.7|874.7|877.7|874.7|876|873|0
1583769000000|2020-03-09 15:50:00|877.8|874.8|877.5|874.5|878|875|876.7|873.7|0
1583769300000|2020-03-09 15:55:00|877.7|874.7|878.4|875.4|878.5|875.5|877.5|874.5|0
1583769600000|2020-03-09 16:00:00|878.2|875.2|877.7|874.7|878.7|875.7|877.5|874.5|0
1583769900000|2020-03-09 16:05:00|877.5|874.5|878.2|875.2|879.7|876.7|877.5|874.5|4
1583770200000|2020-03-09 16:10:00|878.5|875.5|877.6|874.6|879.7|876.7|877.6|874.6|2
1583770500000|2020-03-09 16:15:00|877.7|874.7|876.5|873.5|878.5|875.5|876.2|873.2|0
1583770800000|2020-03-09 16:20:00|876.2|873.2|876.5|873.5|877.2|874.2|876.2|873.2|0
1583771100000|2020-03-09 16:25:00|876.2|873.2|875.2|872.2|876.2|873.2|875|872|0
1583771400000|2020-03-09 16:30:00|875.5|872.5|875|872|876|873|874.6|871.6|0
1583771700000|2020-03-09 16:35:00|874.8|871.8|875|872|875.7|873.2|874.1|871.7|2
1583772000000|2020-03-09 16:40:00|874.9|871.9|874.2|871.2|875.2|872.2|874.1|871.1|0
1583772300000|2020-03-09 16:45:00|874|871|874.7|871.7|875|872|874|871|0
1583772600000|2020-03-09 16:50:00|874.5|871.5|875|872|875.7|872.7|874.2|871.2|0
1583772900000|2020-03-09 16:55:00|874.8|871.8|875.7|872.7|875.7|872.7|874.7|871.7|0
1583773200000|2020-03-09 17:00:00|876|873|875.7|872.7|876|873|875.2|872.2|0
1583773500000|2020-03-09 17:05:00|875.5|872.5|875.4|874.2|875.7|874.2|874.7|871.7|1
1583773800000|2020-03-09 17:10:00|875.2|874|875.5|872.5|876.5|874.2|875.2|872.5|4
1583774100000|2020-03-09 17:15:00|875.6|872.6|875.2|872.2|875.7|872.7|875|872|0
1583774400000|2020-03-09 17:20:00|875.5|872.5|876.2|873.2|876.5|873.5|875.2|872.2|0
1583774700000|2020-03-09 17:25:00|876.1|873.1|875.7|872.7|876.2|873.2|875.7|872.7|0
1583775000000|2020-03-09 17:30:00|875.9|872.9|876|873|876.2|873.2|875.5|872.5|0
1583775300000|2020-03-09 17:35:00|875.8|872.8|874.5|871.5|876|873|874.5|871.5|0
1583775600000|2020-03-09 17:40:00|874.3|871.3|874.3|871.3|874.8|871.8|873.8|870.8|0
1583775900000|2020-03-09 17:45:00|874.2|871.2|874.8|871.8|874.8|871.8|873.8|870.8|0
1583776200000|2020-03-09 17:50:00|874.5|871.5|874|871|875|872|873.8|870.8|0
1583776500000|2020-03-09 17:55:00|873.8|870.8|874.3|871.3|874.9|871.9|873.8|870.8|0
1583776800000|2020-03-09 18:00:00|874.1|871.1|873.3|870.3|874.5|871.5|873.3|870.3|0
1583777100000|2020-03-09 18:05:00|873|870|869.5|868.3|873.3|870.3|869.4|867.8|0
1583777400000|2020-03-09 18:10:00|869.4|868.2|870|868|872|869.5|869.2|867.7|0
1583777700000|2020-03-09 18:15:00|869.8|867.8|872.5|869.5|873.2|870.7|869.8|867.7|0
1583798400000|2020-03-10 00:00:00|876.3|873.3|875.8|873.8|877.6|875.2|875.3|873.1|0
1583798700000|2020-03-10 00:05:00|875.9|873.9|876.6|874.6|877.6|875.6|875.8|873.8|0
1583799000000|2020-03-10 00:10:00|876.7|874.7|876.8|875.6|877.2|876|875.7|874.5|0
1583799300000|2020-03-10 00:15:00|876.9|875.7|877.4|876.2|877.7|876.5|876.9|875.7|0
1583799600000|2020-03-10 00:20:00|877.2|876|877.4|876.2|877.7|876.5|877.2|876|0
1583799900000|2020-03-10 00:25:00|877.3|876.1|877.2|876|877.4|876.2|877.2|876|0
1583800200000|2020-03-10 00:30:00|877.3|876.1|877.3|876.1|877.4|876.2|877.2|876|0
1583800500000|2020-03-10 00:35:00|877.2|876|877.2|876|877.2|876|876.9|875.7|0
1583800800000|2020-03-10 00:40:00|877.1|875.9|877.2|876|877.2|876|876.9|875.7|0
1583801100000|2020-03-10 00:45:00|877.1|875.9|877.2|876|877.2|876|876.7|875.5|0
1583801400000|2020-03-10 00:50:00|877.4|876.2|878.2|877|878.2|877|877.4|876.2|0
1583801700000|2020-03-10 00:55:00|878.1|876.9|877.4|876.2|878.2|877|877.4|876.2|0
1583802000000|2020-03-10 01:00:00|877.3|876.1|877.9|876.7|877.9|876.7|876.7|875.5|0
1583802300000|2020-03-10 01:05:00|877.8|876.6|877.6|876.4|877.9|876.7|877.1|875.9|0
1583802600000|2020-03-10 01:10:00|877.4|876.2|876.9|875.7|877.6|876.4|876.7|875.5|0
1583802900000|2020-03-10 01:15:00|877.1|875.9|877.4|876.2|877.4|876.2|876.9|875.7|0
1583803200000|2020-03-10 01:20:00|877.5|876.3|877.2|876|877.9|876.7|877.2|876|0
1583803500000|2020-03-10 01:25:00|877.4|876.2|877.2|876|877.4|876.2|876.7|875.5|0
1583803800000|2020-03-10 01:30:00|877.3|876.1|878.1|876.9|878.2|877|877.2|876|0
1583804100000|2020-03-10 01:35:00|877.9|876.7|877.6|876.4|878.1|876.9|877.4|876.2|0
1583804400000|2020-03-10 01:40:00|877.7|876.5|877.7|876.5|877.9|876.7|877.2|876|0
1583804700000|2020-03-10 01:45:00|877.4|876.2|877.7|876.5|877.9|876.7|877.4|876.2|0
1583805000000|2020-03-10 01:50:00|877.9|876.7|877.7|876.5|877.9|876.7|877.7|876.5|0
1583805300000|2020-03-10 01:55:00|877.9|876.7|877.5|876.3|877.9|876.7|877.4|876.2|0
1583805600000|2020-03-10 02:00:00|877.6|876.4|877.4|876.2|877.7|876.5|877.2|876|0
1583805900000|2020-03-10 02:05:00|877.3|876.1|877.2|876|877.3|876.1|876.9|875.7|0
1583806200000|2020-03-10 02:10:00|877.1|875.9|877.1|875.9|877.1|875.9|876.7|875.5|0
1583806500000|2020-03-10 02:15:00|877.2|876|877.2|876|877.2|876|876.9|875.7|0
1583806800000|2020-03-10 02:20:00|877.3|876.1|877.4|876.2|877.4|876.2|877.3|876.1|0
1583807400000|2020-03-10 02:30:00|877.5|876.3|878.2|877|878.4|877.2|877.5|876.3|0
1583807700000|2020-03-10 02:35:00|878.1|876.9|879.2|878|879.4|878.2|877.9|876.7|0
1583808000000|2020-03-10 02:40:00|879.4|878.2|878.9|877.7|879.4|878.2|878.9|877.7|0
1583808300000|2020-03-10 02:45:00|878.7|877.5|879.1|877.9|879.2|878|878.7|877.5|0
1583808600000|2020-03-10 02:50:00|878.9|877.7|879.2|878|879.4|878.2|878.4|877.2|0
1583808900000|2020-03-10 02:55:00|879.3|878.1|879.2|878|879.4|878.2|878.9|877.7|0
1583809200000|2020-03-10 03:00:00|879.3|878.1|879.1|877.9|879.4|878.2|878.8|877.6|0
1583809500000|2020-03-10 03:05:00|879.2|878|879.2|878|879.2|878|879|877.8|0
1583809800000|2020-03-10 03:10:00|879|877.8|879.2|878|879.3|878.1|879|877.8|0
1583810100000|2020-03-10 03:15:00|879|877.8|879.1|877.9|879.2|878|878.5|877.3|0
1583810400000|2020-03-10 03:20:00|879.2|878|880|878.8|880.2|879|879|877.8|0
1583810700000|2020-03-10 03:25:00|880.1|878.9|879.7|878.5|880.2|879|879.7|878.5|0
1583811000000|2020-03-10 03:30:00|879.5|878.3|879.7|878.5|879.7|878.5|879.5|878.3|0
1583811300000|2020-03-10 03:35:00|880|878.8|880.2|879|880.2|879|880|878.8|0
1583811600000|2020-03-10 03:40:00|880.3|879.1|880.2|879|880.6|879.4|880.2|879|0
1583811900000|2020-03-10 03:45:00|880.4|879.2|880.2|879|880.5|879.3|880|878.8|0
1583812200000|2020-03-10 03:50:00|880.6|879.4|880|878.8|880.6|879.4|880|878.8|0
1583812500000|2020-03-10 03:55:00|879.9|878.7|880|878.8|880.1|878.9|879.8|878.6|0
1583812800000|2020-03-10 04:00:00|880.1|878.9|880|878.8|880.2|879|880|878.8|0
1583813100000|2020-03-10 04:05:00|880.2|879|879.5|878.3|880.2|879|879.5|878.3|0
1583813400000|2020-03-10 04:10:00|879.7|878.5|879.5|878.3|879.7|878.5|879|877.8|0
1583813700000|2020-03-10 04:15:00|879.6|878.4|879.7|878.5|879.8|878.6|879.5|878.3|0
1583814000000|2020-03-10 04:20:00|879.6|878.4|879.5|878.3|879.6|878.4|879.2|878|0
1583814300000|2020-03-10 04:25:00|879.4|878.2|879|877.8|879.4|878.2|879|877.8|0
1583814600000|2020-03-10 04:30:00|878.9|877.7|879|877.8|879.2|878|878.7|877.5|0
1583814900000|2020-03-10 04:35:00|879.1|877.9|879.2|878|879.2|878|879|877.8|0
1583815200000|2020-03-10 04:40:00|879|877.8|879.2|878|879.5|878.3|879|877.8|0
1583815500000|2020-03-10 04:45:00|879.3|878.1|879.5|878.3|879.5|878.3|879.3|878.1|0
1583815800000|2020-03-10 04:50:00|879.6|878.4|879.7|878.5|880|878.8|879.5|878.3|0
1583816100000|2020-03-10 04:55:00|880|878.8|879.8|878.6|880.1|878.9|879.8|878.6|0
1583816400000|2020-03-10 05:00:00|880|878.8|880|878.8|880.2|879|880|878.8|0
1583816700000|2020-03-10 05:05:00|880.2|879|880|878.8|880.2|879|879.7|878.5|0
1583817300000|2020-03-10 05:15:00|880.1|878.9|880.2|879|880.5|879.3|880|878.8|0
1583817600000|2020-03-10 05:20:00|880|878.8|880|878.8|880.2|879|879.8|878.6|0
1583817900000|2020-03-10 05:25:00|879.7|878.5|879.7|878.5|880|878.8|879.7|878.5|0
1583818200000|2020-03-10 05:30:00|880|878.8|880.5|879.3|881|879.8|879.8|878.6|0
1583818500000|2020-03-10 05:35:00|880.7|879.5|880.7|879.5|881|879.8|880.2|879|0
1583818800000|2020-03-10 05:40:00|880.5|879.3|880.5|879.3|880.7|879.5|880.5|879.3|0
1583819100000|2020-03-10 05:45:00|880.7|879.5|880.7|879.5|880.7|879.5|880.5|879.3|0
1583819400000|2020-03-10 05:50:00|880.6|879.4|879.7|878.5|880.7|879.5|879.5|878.3|0
1583819700000|2020-03-10 05:55:00|880|878.8|881|879.8|881|879.8|879.5|878.3|0
1583820000000|2020-03-10 06:00:00|880.8|879.6|881.3|880.1|881.7|880.5|880.7|879.5|0
1583820300000|2020-03-10 06:05:00|881.2|880|881.2|880|881.5|880.3|880.5|879.3|0
1583820600000|2020-03-10 06:10:00|881.3|880.1|880.7|879.5|881.3|880.1|880.7|879.5|0
1583820900000|2020-03-10 06:15:00|880.6|879.4|880.7|879.5|880.7|879.5|880.5|879.3|0
1583821200000|2020-03-10 06:20:00|880.8|879.6|881|879.8|881.2|880|880.7|879.5|0
1583821500000|2020-03-10 06:25:00|881.1|879.9|881|879.8|881.2|880|881|879.8|0
1583821800000|2020-03-10 06:30:00|880.7|879.5|880.8|879.6|881.2|880|880.7|879.5|0
1583822100000|2020-03-10 06:35:00|881|879.8|880.5|879.3|881|879.8|880.2|879|0
1583822400000|2020-03-10 06:40:00|880.6|879.4|880.3|879.1|880.7|879.5|880.2|879|0
1583822700000|2020-03-10 06:45:00|880.5|879.3|880.2|879|880.5|879.3|880.1|878.9|0
1583823000000|2020-03-10 06:50:00|880.3|879.1|880.7|879.5|880.7|879.5|880.3|879.1|0
1583823300000|2020-03-10 06:55:00|880.5|879.3|880.8|879.6|881|879.8|880|878.8|0
1583823600000|2020-03-10 07:00:00|880.7|879.5|880.5|879.3|880.7|879.5|880.3|879.1|0
1583823900000|2020-03-10 07:05:00|880.2|879|880.5|879.3|880.5|879.3|880.2|879|0
1583824200000|2020-03-10 07:10:00|880.7|879.5|880.2|879|880.7|879.5|880.2|879|0
1583824500000|2020-03-10 07:15:00|880|878.8|880|878.8|880.5|879.3|880|878.8|0
1583824800000|2020-03-10 07:20:00|879.8|878.6|879.2|878|879.8|878.6|879.2|878|0
1583825100000|2020-03-10 07:25:00|879|877.8|878.2|877|879|877.8|878.2|877|0
1583825400000|2020-03-10 07:30:00|878.5|877.3|878.7|877.5|879|877.8|878.2|877|0
1583825700000|2020-03-10 07:35:00|879|877.8|878.8|877.6|879.2|878|878.8|877.6|0
1583826000000|2020-03-10 07:40:00|878.7|877.5|878.5|877.3|878.8|877.6|878.5|877.3|0
1583826300000|2020-03-10 07:45:00|878.7|877.5|878.5|877.3|878.7|877.5|878.5|877.3|0
1583826600000|2020-03-10 07:50:00|878.3|877.1|878.5|877.3|878.5|877.3|878.2|877|0
1583826900000|2020-03-10 07:55:00|878.7|877.5|878.7|877.5|879|877.8|878.5|877.3|0
1583827200000|2020-03-10 08:00:00|878.5|877.3|878.7|877.5|879|877.8|878.5|877.3|0
1583827500000|2020-03-10 08:05:00|878.9|877.7|879|877.8|879.2|878|878.7|877.5|0
1583827800000|2020-03-10 08:10:00|878.7|877.5|878.7|877.5|878.7|877.5|878.7|877.5|0
1583828100000|2020-03-10 08:15:00|878.8|877.6|879.2|878|879.2|878|878.8|877.6|0
1583828400000|2020-03-10 08:20:00|879|877.8|879|877.8|879.2|878|879|877.8|0
1583828700000|2020-03-10 08:25:00|879.2|878|879.5|878.3|879.5|878.3|879|877.8|0
1583829000000|2020-03-10 08:30:00|879.7|878.5|880|878.8|880.5|879.3|879.5|878.3|0
1583829300000|2020-03-10 08:35:00|880.2|879|880|878.8|880.2|879|880|878.8|0
1583829600000|2020-03-10 08:40:00|880.1|878.9|880|878.8|880.2|879|880|878.8|0
1583829900000|2020-03-10 08:45:00|879.7|878.5|879|877.8|879.7|878.5|879|877.8|0
1583830200000|2020-03-10 08:50:00|878.8|877.6|878.5|877.3|879|877.8|878.3|877.1|0
1583830500000|2020-03-10 08:55:00|878.7|877.5|878.5|877.3|879|877.8|878.5|877.3|0
1583830800000|2020-03-10 09:00:00|878.6|877.4|878|876.8|878.7|877.5|878|876.8|0
1583831100000|2020-03-10 09:05:00|877.8|876.6|877.2|876|877.8|876.6|877.2|876|0
1583831400000|2020-03-10 09:10:00|877.1|875.9|877.2|876|877.2|876|877|875.8|0
1583832000000|2020-03-10 09:20:00|877|875.8|877.2|876|877.5|876.3|877|875.8|0
1583832300000|2020-03-10 09:25:00|877.1|875.9|878|876.8|878|876.8|877|875.8|0
1583832600000|2020-03-10 09:30:00|878.1|876.9|878.2|877|878.2|877|877.9|876.7|0
1583832900000|2020-03-10 09:35:00|878.4|877.2|879.2|878|879.4|878.2|878.4|877.2|0
1583833200000|2020-03-10 09:40:00|879.4|878.2|879.7|878.5|879.7|878.5|879.2|878|0
1583833500000|2020-03-10 09:45:00|879.6|878.4|879.7|878.5|880.2|879|879.5|878.3|0
1583833800000|2020-03-10 09:50:00|880|878.8|879.5|878.3|880|878.8|879.2|878|0
1583834100000|2020-03-10 09:55:00|879.6|878.4|879.8|878.6|880|878.8|879.5|878.3|2
1583834400000|2020-03-10 10:00:00|879.9|878.7|879.7|878.5|880|878.8|879.2|878|4
1583834700000|2020-03-10 10:05:00|879.5|878.3|880|878.8|880.5|879.3|879.5|878.3|0
1583835000000|2020-03-10 10:10:00|880.2|879|879.5|878.3|880.2|879|879.5|878.3|0
1583835300000|2020-03-10 10:15:00|879.2|878|879.2|878|879.7|878.5|879.2|878|0
1583835600000|2020-03-10 10:20:00|879|877.8|879.2|878|879.2|878|878.7|877.5|0
1583835900000|2020-03-10 10:25:00|879.1|877.9|880|878.8|880|878.8|879.1|877.9|0
1583836200000|2020-03-10 10:30:00|879.7|878.5|880|878.8|880.2|879|879.7|878.5|0
1583836500000|2020-03-10 10:35:00|879.9|878.7|879.5|878.3|880|878.8|879.5|878.3|0
1583836800000|2020-03-10 10:40:00|879.7|878.5|879.9|878.7|880|878.8|879.7|878.5|0
1583837100000|2020-03-10 10:45:00|880|878.8|879.2|878|880|878.8|879|877.8|0
1583837400000|2020-03-10 10:50:00|878.7|877.5|879.5|878.3|879.7|878.5|878.7|877.5|0
1583837700000|2020-03-10 10:55:00|879.7|878.5|879.7|878.5|879.7|878.5|879.5|878.3|0
1583838000000|2020-03-10 11:00:00|880|878.8|880.2|879|880.2|879|879.7|878.5|0
1583838300000|2020-03-10 11:05:00|880|878.8|879.6|878.4|880|878.8|879.5|878.3|0
1583838600000|2020-03-10 11:10:00|879.7|878.5|879.5|878.3|880|878.8|879.5|878.3|0
1583838900000|2020-03-10 11:15:00|879.7|878.5|880.2|879|880.5|879.3|879.7|878.5|0
1583839200000|2020-03-10 11:20:00|881.6|878.6|880.6|879.4|881.6|880|880.5|878.6|0
1583839500000|2020-03-10 11:25:00|880.7|879.5|880.7|879.5|881.2|880|880.2|879|0
1583839800000|2020-03-10 11:30:00|881|879.8|880.6|879.4|881|879.8|880.5|879.3|0
1583840100000|2020-03-10 11:35:00|880.7|879.5|880.7|879.5|880.7|879.5|880.2|879|0
1583840400000|2020-03-10 11:40:00|880.9|879.7|881.7|880.5|881.7|880.5|880.9|879.7|0
1583840700000|2020-03-10 11:45:00|881.8|880.6|882.1|880.9|882.2|881|881.5|880.3|0
1583841000000|2020-03-10 11:50:00|882|880.8|881.5|880.3|882|880.8|881.2|880|0
1583841300000|2020-03-10 11:55:00|881.4|880.2|880.7|879.5|881.5|880.3|880.7|879.5|0
1583841600000|2020-03-10 12:00:00|880.9|879.7|882.2|881|882.5|881.3|880.5|879.3|0
1583841900000|2020-03-10 12:05:00|882.5|881.3|880.7|879.5|882.7|881.5|880.7|879.5|0
1583842200000|2020-03-10 12:10:00|880.5|879.3|880.2|879|880.5|879.3|879.5|878.3|0
1583842500000|2020-03-10 12:15:00|880|878.8|880|878.8|880|878.8|879|877.8|0
1583842800000|2020-03-10 12:20:00|879.9|878.7|879|877.8|879.9|878.7|878.5|877.3|0
1583843100000|2020-03-10 12:25:00|878.9|877.7|878.4|877.2|879.5|878.3|878.2|877|0
1583843400000|2020-03-10 12:30:00|878.5|877.3|879|877.8|879.5|878.3|878.2|877|0
1583843700000|2020-03-10 12:35:00|878.7|877.5|879|877.8|879.2|878|878.2|877|0
1583844000000|2020-03-10 12:40:00|878.9|877.7|878.7|877.5|879.5|878.3|878.7|877.5|0
1583847000000|2020-03-10 13:30:00|880|878.8|880|878.8|881.6|880.4|878|876.8|0
1583847300000|2020-03-10 13:35:00|880.1|878.9|881.5|880.3|881.5|880.3|880|878.8|5
1583847600000|2020-03-10 13:40:00|881.3|880.1|880.8|879.6|881.5|880.3|880.5|879.3|17
1583847900000|2020-03-10 13:45:00|880.7|879.5|881|879.8|881.5|880.3|880|878.8|9
1583848200000|2020-03-10 13:50:00|880.9|879.7|883|881.8|883.3|882.1|880.5|879.3|2
1583848500000|2020-03-10 13:55:00|883.3|882.1|883.9|881.9|884.4|883.1|883|881.8|5
1583848800000|2020-03-10 14:00:00|884|882|883.3|882.1|884.2|882.8|882.8|881.6|3
1583849100000|2020-03-10 14:05:00|883.2|882|884.4|883.2|885.3|884.1|883|881.8|2
1583849400000|2020-03-10 14:10:00|884.3|883.1|883.5|882.3|884.4|883.2|883.3|881.9|30
1583849700000|2020-03-10 14:15:00|883.6|881.6|883.8|882.6|884.1|882.6|882.8|881.4|0
1583850000000|2020-03-10 14:20:00|883.9|882.7|883.5|882.3|884.3|883.1|883.3|882.1|0
1583850300000|2020-03-10 14:25:00|883.8|882.6|883|881.8|884|882.8|882.8|881.6|0
1583850600000|2020-03-10 14:30:00|883.3|882.1|884|882.8|884|882.8|882.8|881.6|0
1583850900000|2020-03-10 14:35:00|883.9|882.7|884|882.8|884.3|883.1|883|881.8|0
1583851200000|2020-03-10 14:40:00|884.3|883.1|884.3|883.1|884.5|883.3|883.5|882.3|0
1583851500000|2020-03-10 14:45:00|884.5|883.3|882.5|881.3|884.8|883.6|882.5|881.3|0
1583851800000|2020-03-10 14:50:00|882.3|881.1|883|881.8|884|882.8|882.3|881.1|0
1583852100000|2020-03-10 14:55:00|882.9|881.7|883|881.8|883.8|882.6|882.8|881.6|0
1583852400000|2020-03-10 15:00:00|883.3|882.1|882.7|881.5|883.3|882.1|882.3|881.1|0
1583852700000|2020-03-10 15:05:00|882.8|881.6|884|882.8|884|882.8|882.5|881.3|0
1583853000000|2020-03-10 15:10:00|883.8|882.6|882|880.8|884|882.8|882|880.8|1
1583853300000|2020-03-10 15:15:00|882.3|881.1|882.3|881.1|882.5|881.3|881.8|880.6|0
1583853600000|2020-03-10 15:20:00|882|880.8|882|880.8|883|881.8|881.8|880.6|0
1583853900000|2020-03-10 15:25:00|882.3|881.1|881.8|880.6|882.5|881.3|881.8|880.6|0
1583854200000|2020-03-10 15:30:00|881.9|880.7|881|879.8|882|880.8|880.5|879.3|0
1583854500000|2020-03-10 15:35:00|881.3|880.1|880|878.8|881.3|880.1|879.4|878.2|2
1583854800000|2020-03-10 15:40:00|879.9|878.7|880|878.8|880|878.8|879.3|878.1|0
1583855100000|2020-03-10 15:45:00|879.8|878.6|880|878.8|880.5|879.3|879.8|878.6|1
1583855400000|2020-03-10 15:50:00|880.3|879.1|878.8|877.6|880.3|879.1|878.5|877.3|4
1583855700000|2020-03-10 15:55:00|878.9|877.7|880.3|879.1|880.5|879.3|878.8|877.6|0
1583856000000|2020-03-10 16:00:00|880|878.8|878.8|877.6|880.4|879.1|878.8|877.6|0
1583856300000|2020-03-10 16:05:00|878.7|877.5|878.8|877.6|879.8|878.6|878.5|877.3|0
1583856600000|2020-03-10 16:10:00|879|877.8|880.1|878.9|880.3|879.1|878.8|877.6|7
1583856900000|2020-03-10 16:15:00|879.8|878.6|878.3|875.3|880.1|878.9|877.1|875|94
1583857200000|2020-03-10 16:20:00|878.1|875.1|877.7|875.7|878.3|875.7|877.5|874.5|74
1583857500000|2020-03-10 16:25:00|877.8|875.8|878|876|878.3|876|877|874.9|0
1583857800000|2020-03-10 16:30:00|878.5|875.5|879.5|876.5|879.9|877.7|877.8|875.5|0
1583858100000|2020-03-10 16:35:00|879.3|876.3|878.9|877.7|879.5|878.2|878.4|876.3|24
1583858400000|2020-03-10 16:40:00|879.2|878|879.2|878|879.9|878.7|879.1|877.9|1
1583858700000|2020-03-10 16:45:00|879.4|878.2|878.9|877.7|879.6|878.4|878.6|877.4|5
1583859000000|2020-03-10 16:50:00|879.2|877.2|879.6|877.6|880|878|879|877|5
1583859300000|2020-03-10 16:55:00|879.5|877.5|880|878|880.2|878.2|879|877|0
1583859600000|2020-03-10 17:00:00|880.2|878.2|879.7|877.7|880.2|878.2|879.2|877.2|0
1583859900000|2020-03-10 17:05:00|879.8|877.8|879.2|877.2|880.7|878.7|879|877|0
1583860200000|2020-03-10 17:10:00|879.1|877.1|878.8|877.6|879.2|877.6|878.1|876.6|0
1583860500000|2020-03-10 17:15:00|879.1|877.1|878.1|876.9|879.1|877.4|877.8|876.5|0
1583860800000|2020-03-10 17:20:00|877.8|876.6|877.8|876.6|878.3|877.1|877.6|876.4|0
1583861100000|2020-03-10 17:25:00|877.6|876.4|877.8|876.6|877.8|876.6|877.3|876.1|3
1583861400000|2020-03-10 17:30:00|878.1|876.9|878.6|877.4|878.8|877.6|877.6|876.4|0
1583861700000|2020-03-10 17:35:00|878.3|877.1|878.5|876.5|879.5|877.4|878.1|875.7|0
1583862000000|2020-03-10 17:40:00|878.7|876.7|879.2|877.2|879.5|877.5|878.7|876.7|0
1583862300000|2020-03-10 17:45:00|879.1|877.1|878.2|876.2|879.2|877.2|878|876|0
1583862600000|2020-03-10 17:50:00|878|876|876.9|875.7|878.2|876.3|876.6|875.4|0
1583862900000|2020-03-10 17:55:00|877.1|875.9|876.8|875.6|877.9|876.1|876.7|875.5|0
1583863200000|2020-03-10 18:00:00|876.6|875.4|877.5|874.5|877.8|876.1|876.3|874.3|71
1583863500000|2020-03-10 18:05:00|877.4|874.4|877.8|874.8|878|875|877|874|0
1583863800000|2020-03-10 18:10:00|877.5|874.5|877.8|874.8|878.4|875.4|877.3|874.3|0
1583864100000|2020-03-10 18:15:00|878|875|878.5|875.5|879|876|877.8|874.8|6
1583884800000|2020-03-11 00:00:00|877|874|880.3|877.3|880.3|877.3|877|874|0
1583885100000|2020-03-11 00:05:00|880.4|877.4|881|878|881.3|878.3|880.4|877.4|0
1583885400000|2020-03-11 00:10:00|881.1|878.1|881|878|882|879|880.9|877.9|0
1583885700000|2020-03-11 00:15:00|880.9|877.9|881.5|878.5|881.8|878.8|880.5|877.5|0
1583886000000|2020-03-11 00:20:00|881.4|878.4|881|878|881.4|878.4|881|878|0
1583886300000|2020-03-11 00:25:00|881.1|878.1|881.5|878.5|881.8|878.8|881.1|878.1|0
1583886600000|2020-03-11 00:30:00|881.4|878.4|880.8|877.8|881.5|878.5|880.8|877.8|0
1583886900000|2020-03-11 00:35:00|880.9|877.9|881.5|878.5|881.6|878.6|880.9|877.9|0
1583887200000|2020-03-11 00:40:00|881.4|878.4|881|878|881.5|878.5|880.8|877.8|0
1583887500000|2020-03-11 00:45:00|880.9|877.9|880.8|877.8|881|878|880.8|877.8|0
1583887800000|2020-03-11 00:50:00|880.6|877.6|881|878|881.3|878.3|880.6|877.6|0
1583888100000|2020-03-11 00:55:00|881.1|878.1|882.3|879.3|882.3|879.3|881|878|0
1583888400000|2020-03-11 01:00:00|882.1|879.1|883.5|880.5|883.5|880.5|882|879|0
1583888700000|2020-03-11 01:05:00|883.8|880.8|884.5|881.5|884.5|881.5|883.5|880.5|0
1583889000000|2020-03-11 01:10:00|884.4|881.4|883.9|880.9|884.4|881.4|882.8|879.8|0
1583889300000|2020-03-11 01:15:00|883.8|880.8|883.9|880.9|884|881|883.3|880.3|0
1583889600000|2020-03-11 01:20:00|884.3|881.3|884.8|881.8|884.8|881.8|884|881|0
1583889900000|2020-03-11 01:25:00|885|882|884|881|885.3|882.3|884|881|0
1583890200000|2020-03-11 01:30:00|884.2|881.2|884|881|884.5|881.5|883.7|880.7|0
1583890500000|2020-03-11 01:35:00|883.8|880.8|883.5|880.5|883.8|880.8|883.5|880.5|0
1583890800000|2020-03-11 01:40:00|883.8|880.8|883.5|880.5|883.9|880.9|883.5|880.5|0
1583891100000|2020-03-11 01:45:00|883.8|880.8|884.3|881.3|884.3|881.3|883.8|880.8|0
1583891400000|2020-03-11 01:50:00|884.2|881.2|884|881|884.3|881.3|883.9|880.9|0
1583891700000|2020-03-11 01:55:00|884.3|881.3|883.8|880.8|884.3|881.3|883.8|880.8|0
1583892000000|2020-03-11 02:00:00|883.7|880.7|883.8|880.8|884|881|883.3|880.3|0
1583892300000|2020-03-11 02:05:00|883.9|880.9|884.3|881.3|884.3|881.3|883.8|880.8|0
1583892600000|2020-03-11 02:10:00|884.1|881.1|884.3|881.3|884.3|881.3|884|881|0
1583892900000|2020-03-11 02:15:00|884.2|881.2|883.8|880.8|884.2|881.2|883.7|880.7|0
1583893200000|2020-03-11 02:20:00|883.9|880.9|884.5|881.5|884.5|881.5|883.9|880.9|0
1583893500000|2020-03-11 02:25:00|884.8|881.8|884.8|881.8|885|882|884.8|881.8|0
1583893800000|2020-03-11 02:30:00|884.9|881.9|884.5|881.5|885|882|884.3|881.3|0
1583894100000|2020-03-11 02:35:00|884.3|881.3|884|881|884.5|881.5|884|881|0
1583894400000|2020-03-11 02:40:00|884.2|881.2|884|881|884.3|881.3|884|881|0
1583894700000|2020-03-11 02:45:00|883.8|880.8|883.3|880.3|883.8|880.8|883.2|880.2|0
1583895000000|2020-03-11 02:50:00|883.5|880.5|883|880|883.5|880.5|883|880|0
1583895300000|2020-03-11 02:55:00|883.2|880.2|883.3|880.3|883.4|880.4|883|880|0
1583895600000|2020-03-11 03:00:00|883.4|880.4|883.3|880.3|883.5|880.5|883|880|0
1583895900000|2020-03-11 03:05:00|883.2|880.2|883.3|880.3|883.3|880.3|883|880|0
1583896200000|2020-03-11 03:10:00|883.2|880.2|883|880|883.2|880.2|883|880|0
1583896500000|2020-03-11 03:15:00|883.3|880.3|883.5|880.5|883.5|880.5|883.3|880.3|0
1583896800000|2020-03-11 03:20:00|883.3|880.3|883.3|880.3|883.3|880.3|883|880|0
1583897100000|2020-03-11 03:25:00|883|880|883|880|883|880|882.9|879.9|0
1583897400000|2020-03-11 03:30:00|882.8|879.8|882.8|879.8|883|880|882.8|879.8|0
1583897700000|2020-03-11 03:35:00|883|880|883|880|883|880|882.8|879.8|0
1583898300000|2020-03-11 03:45:00|882.9|879.9|883|880|883|880|882.8|879.8|0
1583898600000|2020-03-11 03:50:00|882.9|879.9|883|880|883.2|880.2|882.8|879.8|0
1583898900000|2020-03-11 03:55:00|883.2|880.2|883.3|880.3|883.3|880.3|883.2|880.2|0
1583899200000|2020-03-11 04:00:00|883|880|882.8|879.8|883.2|880.2|882.8|879.8|0
1583899500000|2020-03-11 04:05:00|882.9|879.9|883.2|880.2|883.2|880.2|882.8|879.8|0
1583899800000|2020-03-11 04:10:00|883|880|883|880|883|880|883|880|0
1583900100000|2020-03-11 04:15:00|882.8|879.8|883|880|883|880|882.8|879.8|0
1583900700000|2020-03-11 04:25:00|882.8|879.8|882.8|879.8|882.8|879.8|882.8|879.8|0
1583901000000|2020-03-11 04:30:00|882.9|879.9|883.3|880.3|883.3|880.3|882.9|879.9|0
1583901900000|2020-03-11 04:45:00|883|880|882.9|879.9|883|880|882.8|879.8|0
1583902200000|2020-03-11 04:50:00|882.8|879.8|883|880|883|880|882.8|879.8|0
1583902500000|2020-03-11 04:55:00|882.9|879.9|882.9|879.9|883|880|882.9|879.9|0
1583902800000|2020-03-11 05:00:00|882.8|879.8|882.5|879.5|882.8|879.8|882.5|879.5|0
1583903100000|2020-03-11 05:05:00|882.4|879.4|880.8|878.8|882.4|879.4|880.6|878.5|0
1583903400000|2020-03-11 05:10:00|880.7|878.7|880.8|878.8|880.8|878.8|880|878.3|0
1583903700000|2020-03-11 05:15:00|880.7|878.7|880.6|878.6|880.8|878.8|880.6|878.6|0
1583904000000|2020-03-11 05:20:00|880.4|878.4|880.6|878.6|880.6|878.8|879.9|878.3|0
1583904300000|2020-03-11 05:25:00|879.9|878.7|880.8|878.8|881.5|878.9|879.9|878.3|0
1583904600000|2020-03-11 05:30:00|881.4|878.4|880.6|878.6|881.4|879|879.9|878.3|0
1583904900000|2020-03-11 05:35:00|880|878.8|880.6|878.6|880.6|878.8|879.9|878.4|0
1583905200000|2020-03-11 05:40:00|880.4|878.4|880.6|878.6|880.6|878.8|879.7|878.3|0
1583905500000|2020-03-11 05:45:00|879.9|878.7|879.9|878.7|880.4|878.8|879.9|878.4|0
1583905800000|2020-03-11 05:50:00|879.7|878.5|879.4|878.2|879.9|878.7|879.2|878|0
1583906100000|2020-03-11 05:55:00|879.7|878.5|879.4|878.2|879.7|878.5|879.2|878|0
1583906400000|2020-03-11 06:00:00|879.5|878.3|881.5|878.5|882.3|879.3|879.5|878.3|0
1583906700000|2020-03-11 06:05:00|880.9|878.9|879.9|878.7|881.5|878.9|879.9|878.3|0
1583907000000|2020-03-11 06:10:00|880.3|878.3|879.7|878.5|880.6|878.8|879.7|878.3|0
1583907300000|2020-03-11 06:15:00|879.8|878.6|881.4|878.4|881.8|878.9|879.7|878.3|0
1583907600000|2020-03-11 06:20:00|881.5|878.5|881.5|878.5|881.8|878.8|880.8|878.4|0
1583907900000|2020-03-11 06:25:00|881.8|878.8|881.5|878.5|881.8|878.8|880.8|878.3|0
1583908200000|2020-03-11 06:30:00|881.7|878.7|880.8|878.8|882.3|879.3|880.8|878.5|0
1583908500000|2020-03-11 06:35:00|880.7|878.7|879.9|878.7|881.8|878.9|879.9|878.3|0
1583908800000|2020-03-11 06:40:00|879.8|878.6|879.4|878.2|879.8|878.6|879.2|878|0
1583909400000|2020-03-11 06:50:00|879.3|878.1|878.9|877.7|879.4|878.2|878.9|877.7|0
1583909700000|2020-03-11 06:55:00|879.5|876.5|879.3|876.3|879.5|876.5|879.3|876.3|0
1583910000000|2020-03-11 07:00:00|879.4|876.4|879.5|876.5|879.8|876.8|879|876|0
1583910300000|2020-03-11 07:05:00|879.4|876.4|879.5|876.5|879.5|876.5|879.4|876.4|0
1583910600000|2020-03-11 07:10:00|879.3|876.3|879.5|876.5|879.8|876.8|879.2|876.2|0
1583910900000|2020-03-11 07:15:00|879.7|876.7|880|877|880.3|877.3|879.5|876.5|0
1583911200000|2020-03-11 07:20:00|879.8|876.8|879.5|876.5|880|877|879.5|876.5|0
1583911500000|2020-03-11 07:25:00|879.7|876.7|879.5|876.5|879.8|876.8|879.3|876.3|0
1583911800000|2020-03-11 07:30:00|879.8|876.8|879.8|876.8|879.8|876.8|879.3|876.3|0
1583912100000|2020-03-11 07:35:00|879.9|876.9|880|877|880|877|879.8|876.8|0
1583912400000|2020-03-11 07:40:00|880.2|877.2|880|877|880.5|877.5|880|877|0
1583912700000|2020-03-11 07:45:00|880.3|877.3|880.3|877.3|880.5|877.5|880|877|0
1583913000000|2020-03-11 07:50:00|880.2|877.2|880.5|877.5|880.5|877.5|880|877|0
1583913300000|2020-03-11 07:55:00|880.7|877.7|880.5|877.5|880.7|877.7|880.4|877.4|0
1583913600000|2020-03-11 08:00:00|880.7|877.7|879.5|876.5|880.8|877.8|879.2|876.2|0
1583913900000|2020-03-11 08:05:00|879.8|876.8|880.3|877.3|880.5|877.5|879.5|876.5|0
1583914200000|2020-03-11 08:10:00|880.4|877.4|880|877|880.8|877.8|880|877|0
1583914500000|2020-03-11 08:15:00|879.8|876.8|879.8|876.8|880|877|879.5|876.5|0
1583914800000|2020-03-11 08:20:00|880|877|879.3|876.3|880.3|877.3|879.3|876.3|0
1583915100000|2020-03-11 08:25:00|879|876|879.3|876.3|879.3|876.3|878.8|875.8|0
1583915400000|2020-03-11 08:30:00|879.2|876.2|879.9|876.9|880.2|877.2|878.9|875.9|0
1583915700000|2020-03-11 08:35:00|879.8|876.8|879.4|876.4|879.8|876.8|879.3|876.3|0
1583916000000|2020-03-11 08:40:00|879.5|876.5|880.5|877.5|880.5|877.5|879.5|876.5|0
1583916300000|2020-03-11 08:45:00|880.8|877.8|881|878|881.3|878.3|880.8|877.8|0
1583916600000|2020-03-11 08:50:00|881.2|878.2|881|878|881.3|878.3|881|878|0
1583916900000|2020-03-11 08:55:00|880.9|877.9|880.8|877.8|881.3|878.3|880.5|877.5|0
1583917200000|2020-03-11 09:00:00|880.5|877.5|880.5|877.5|881|878|880.5|877.5|0
1583917500000|2020-03-11 09:05:00|880.8|877.8|880.5|877.5|881|878|880.3|877.3|0
1583917800000|2020-03-11 09:10:00|880.4|877.4|880.4|877.4|880.5|877.5|880.3|877.3|0
1583918100000|2020-03-11 09:15:00|880.5|877.5|880.2|877.2|880.5|877.5|880|877|0
1583918400000|2020-03-11 09:20:00|880.3|877.3|880.3|877.3|880.5|877.5|880|877|0
1583918700000|2020-03-11 09:25:00|880.2|877.2|880.5|877.5|880.5|877.5|879.8|876.8|0
1583919000000|2020-03-11 09:30:00|880.3|877.3|880|877|880.5|877.5|879.8|876.8|0
1583919300000|2020-03-11 09:35:00|879.8|876.8|879.8|876.8|879.8|876.8|879.5|876.5|0
1583919600000|2020-03-11 09:40:00|879.5|876.5|880|877|880|877|879.5|876.5|0
1583919900000|2020-03-11 09:45:00|879.9|876.9|879.8|876.8|880|877|879.8|876.8|0
1583920200000|2020-03-11 09:50:00|880|877|880.3|877.3|880.3|877.3|879.5|876.5|0
1583920500000|2020-03-11 09:55:00|880.2|877.2|880.3|877.3|880.3|877.3|880|877|0
1583920800000|2020-03-11 10:00:00|880|877|880.3|877.3|880.3|877.3|879.8|876.8|0
1583921100000|2020-03-11 10:05:00|880.2|877.2|879|876|880.2|877.2|879|876|0
1583921400000|2020-03-11 10:10:00|879.3|876.3|878.8|875.8|879.3|876.3|878.8|875.8|0
1583921700000|2020-03-11 10:15:00|878.9|875.9|879.3|876.3|879.3|876.3|878.8|875.8|0
1583922000000|2020-03-11 10:20:00|879|876|879.3|876.3|879.3|876.3|879|876|0
1583922300000|2020-03-11 10:25:00|879|876|879|876|879.3|876.3|878.8|875.8|0
1583922600000|2020-03-11 10:30:00|878.9|875.9|880|877|880|877|878.8|875.8|0
1583922900000|2020-03-11 10:35:00|879.9|876.9|879.7|876.7|880|877|879.5|876.5|0
1583923200000|2020-03-11 10:40:00|879.8|876.8|880.1|877.1|880.3|877.3|879.7|876.7|0
1583923500000|2020-03-11 10:45:00|880.2|877.2|880.3|877.3|880.3|877.3|879.8|876.8|0
1583923800000|2020-03-11 10:50:00|880.2|877.2|880.5|877.5|880.5|877.5|880|877|0
1583924100000|2020-03-11 10:55:00|880.3|877.3|880.2|877.2|880.4|877.4|880|877|0
1583924400000|2020-03-11 11:00:00|880|877|880.5|877.5|880.5|877.5|880|877|0
1583924700000|2020-03-11 11:05:00|880.6|877.6|880.5|877.5|880.8|877.8|880.3|877.3|0
1583925000000|2020-03-11 11:10:00|880.3|877.3|880.5|877.5|880.8|877.8|880|877|0
1583925300000|2020-03-11 11:15:00|880.4|877.4|880.3|877.3|880.7|877.7|880.3|877.3|0
1583925600000|2020-03-11 11:20:00|880.5|877.5|880|877|880.5|877.5|879.9|876.9|0
1583925900000|2020-03-11 11:25:00|879.8|876.8|880.3|877.3|880.3|877.3|879.8|876.8|0
1583926200000|2020-03-11 11:30:00|880|877|879.3|876.3|880|877|879.3|876.3|0
1583926500000|2020-03-11 11:35:00|879.5|876.5|879.5|876.5|879.5|876.5|879.5|876.5|0
1583926800000|2020-03-11 11:40:00|879.3|876.3|878.8|875.8|879.5|876.5|878.8|875.8|0
1583927100000|2020-03-11 11:45:00|878.6|875.6|878.6|875.6|878.8|875.8|878.1|875.1|0
1583927400000|2020-03-11 11:50:00|878.8|875.8|878.8|875.8|878.8|875.8|878.6|875.6|0
1583927700000|2020-03-11 11:55:00|878.6|875.6|878.6|875.6|878.6|875.6|878.6|875.6|0
1583928000000|2020-03-11 12:00:00|878.7|875.7|879.8|876.8|879.8|876.8|878.6|875.6|0
1583928300000|2020-03-11 12:05:00|879.6|876.6|879.8|876.8|879.9|876.9|879.2|876.2|2
1583928600000|2020-03-11 12:10:00|879.6|876.6|879.6|876.6|879.8|876.8|879.1|876.1|0
1583928900000|2020-03-11 12:15:00|879.7|876.7|880.1|877.1|880.1|877.1|879.6|876.6|0
1583929200000|2020-03-11 12:20:00|880.2|877.2|880.1|877.1|881.1|878.1|879.6|876.6|0
1583929500000|2020-03-11 12:25:00|880.2|877.2|879.6|876.6|880.3|877.3|879.6|876.6|0
1583929800000|2020-03-11 12:30:00|879.7|876.7|879.1|876.1|879.8|876.8|878.8|875.8|0
1583930100000|2020-03-11 12:35:00|879.3|876.3|878.3|875.3|879.3|876.3|878.1|875.1|0
1583930400000|2020-03-11 12:40:00|878.1|875.1|878.2|875.2|878.6|875.6|877.3|874.3|0
1583933400000|2020-03-11 13:30:00|879.1|876.1|881.1|878.1|882.3|879.3|878.8|875.8|0
1583933700000|2020-03-11 13:35:00|881.2|878.2|879.8|876.8|883.1|880.1|879.7|876.7|0
1583934000000|2020-03-11 13:40:00|880.1|877.1|881.3|878.3|881.8|878.8|880.1|877.1|0
1583934300000|2020-03-11 13:45:00|881.6|878.6|880.6|877.6|882.1|879.1|880.6|877.6|0
1583934600000|2020-03-11 13:50:00|880.7|877.7|881.3|878.3|881.6|878.6|880.6|877.6|0
1583934900000|2020-03-11 13:55:00|881.6|878.6|881.8|878.8|881.8|878.8|880.6|877.6|0
1583935200000|2020-03-11 14:00:00|882.1|879.1|881.3|878.3|882.1|879.1|880.8|877.8|10
1583935500000|2020-03-11 14:05:00|881.1|878.1|882.6|879.6|882.6|879.6|881.1|878.1|0
1583935800000|2020-03-11 14:10:00|882.3|879.3|882.6|879.6|882.8|879.8|881.8|878.8|0
1583936100000|2020-03-11 14:15:00|882.3|879.3|882.6|879.6|882.6|879.6|881.8|878.8|1
1583936400000|2020-03-11 14:20:00|882.4|879.4|881.7|878.7|883.3|880.3|881.7|878.7|0
1583936700000|2020-03-11 14:25:00|881.8|878.8|882.3|879.3|882.6|879.6|881.8|878.8|0
1583937000000|2020-03-11 14:30:00|882.6|879.6|883.6|880.6|883.6|880.6|882.3|879.3|0
1583937300000|2020-03-11 14:35:00|883.3|880.3|882.8|879.8|883.4|880.4|882.6|879.6|0
1583937600000|2020-03-11 14:40:00|883.1|880.1|882.8|879.8|883.3|880.3|882.3|879.3|0
1583937900000|2020-03-11 14:45:00|882.6|879.6|882.1|879.1|882.8|879.8|882.1|879.1|0
1583938200000|2020-03-11 14:50:00|881.8|878.8|881.3|878.3|882.3|879.3|881.3|878.3|6
1583938500000|2020-03-11 14:55:00|881.6|878.6|881.9|878.9|882.1|879.1|881.3|878.3|0
1583938800000|2020-03-11 15:00:00|881.8|878.8|881.6|878.6|882.1|879.1|881.6|878.6|0
1583939100000|2020-03-11 15:05:00|881.8|878.8|880.6|877.6|882.1|879.1|880.6|877.6|0
1583939400000|2020-03-11 15:10:00|880.3|877.3|882.3|879.3|882.3|879.3|880.3|877.3|0
1583939700000|2020-03-11 15:15:00|882.2|879.2|881.1|878.1|882.3|879.3|881.1|878.1|0
1583940000000|2020-03-11 15:20:00|881.3|878.3|881.3|878.3|881.6|878.6|881.1|878.1|0
1583940300000|2020-03-11 15:25:00|881.1|878.1|881.1|878.1|881.1|878.1|880.6|877.6|0
1583940600000|2020-03-11 15:30:00|880.8|877.8|880.6|877.6|880.8|877.8|879.6|876.6|0
1583940900000|2020-03-11 15:35:00|880.3|877.3|880.8|877.8|881.3|878.3|880.3|877.3|0
1583941200000|2020-03-11 15:40:00|880.7|877.7|879.8|876.8|880.7|877.7|879.6|876.6|0
1583941500000|2020-03-11 15:45:00|879.7|876.7|879.8|876.8|880.3|877.3|878.9|875.9|0
1583941800000|2020-03-11 15:50:00|879.6|876.6|879.1|876.1|879.6|876.6|878.3|875.3|0
1583942100000|2020-03-11 15:55:00|878.8|875.8|879.1|876.1|879.3|876.3|878.1|875.1|0
1583942400000|2020-03-11 16:00:00|879.3|876.3|878.6|877.4|879.6|877.7|878.1|876.1|18
1583942700000|2020-03-11 16:05:00|878.8|877.6|878.4|877.2|878.9|877.7|878.1|876.9|0
1583943000000|2020-03-11 16:10:00|878.1|876.9|878.4|877.2|878.9|877.7|877.9|876.7|0
1583943300000|2020-03-11 16:15:00|878.1|876.9|879.3|877.3|879.5|877.5|878.1|876.5|0
1583943600000|2020-03-11 16:20:00|879.4|877.4|879|877|879.8|877.8|879|877|0
1583943900000|2020-03-11 16:25:00|878.8|876.8|878.7|876.7|879.3|877.3|878.3|876.3|0
1583944200000|2020-03-11 16:30:00|878.8|876.8|878.3|876.3|879|877|878|876|0
1583944500000|2020-03-11 16:35:00|878.2|876.2|878.3|875.3|878.5|876.2|877.1|875|7
1583944800000|2020-03-11 16:40:00|878.2|875.2|877.8|874.8|878.5|875.5|877.8|874.8|0
1583945100000|2020-03-11 16:45:00|877.9|874.9|877.5|874.5|878|875|877.5|874.5|0
1583945400000|2020-03-11 16:50:00|877.8|874.8|877.3|874.3|878.3|875.3|877|874|0
1583945700000|2020-03-11 16:55:00|877|874|877|874|877.5|874.9|875.4|872.7|165
1583946000000|2020-03-11 17:00:00|876.9|873.9|875.8|872.8|877|874|875.8|872.8|0
1583946300000|2020-03-11 17:05:00|876|873|876.8|873.8|877|874|875.5|872.5|0
1583946600000|2020-03-11 17:10:00|877|874|876.8|873.8|877|874|876|873|0
1583946900000|2020-03-11 17:15:00|877|874|876.8|873.8|877.3|874.3|876.3|873.3|0
1583947200000|2020-03-11 17:20:00|877|874|876|873|877|874|875.8|872.8|0
1583947500000|2020-03-11 17:25:00|876.3|873.3|876.3|873.3|876.5|873.5|876|873|0
1583947800000|2020-03-11 17:30:00|876.1|873.1|876|873|876.5|873.5|876|873|0
1583948100000|2020-03-11 17:35:00|876.3|873.3|876.5|873.5|876.8|873.8|876|873|0
1583948400000|2020-03-11 17:40:00|876.3|873.3|876|873|876.5|873.5|876|873|0
1583948700000|2020-03-11 17:45:00|875.8|872.8|876.5|873.5|876.5|873.5|875.8|872.8|0
1583949000000|2020-03-11 17:50:00|876.8|873.8|876|873|876.8|873.8|875.8|872.8|0
1583949300000|2020-03-11 17:55:00|876.1|873.1|877|874|877|874|876.1|873.1|0
1583949600000|2020-03-11 18:00:00|876.8|873.8|875.8|872.8|877|874|875.8|872.8|0
1583949900000|2020-03-11 18:05:00|875.5|872.5|874|871|875.8|872.8|873.5|870.5|0
1583950200000|2020-03-11 18:10:00|873.8|870.8|873.4|872.2|874.8|872.9|873.1|870.8|1
1583950500000|2020-03-11 18:15:00|873.8|871.8|874.6|872.6|875.3|873.2|873.4|871.5|16
1583971200000|2020-03-12 00:00:00|873.8|870.8|870.8|867.8|873.8|870.8|870.3|867.3|0
1583971500000|2020-03-12 00:05:00|871.1|868.1|870.3|867.3|871.3|868.3|870.1|867.1|0
1583971800000|2020-03-12 00:10:00|870.2|867.2|870.2|867.2|870.5|867.5|869.8|866.8|0
1583972100000|2020-03-12 00:15:00|870.1|867.1|870.3|867.3|870.6|867.6|870.1|867.1|0
1583972400000|2020-03-12 00:20:00|870.6|867.6|870.6|867.6|870.8|867.8|870.3|867.3|0
1583972700000|2020-03-12 00:25:00|870.5|867.5|870.3|867.3|870.6|867.6|870.1|867.1|0
1583973000000|2020-03-12 00:30:00|870.2|867.2|869.1|866.1|870.3|867.3|869.1|866.1|0
1583973300000|2020-03-12 00:35:00|869.2|866.2|869.8|866.8|870.1|867.1|869.1|866.1|0
1583973600000|2020-03-12 00:40:00|869.7|866.7|870.3|867.3|870.3|867.3|869.6|866.6|0
1583973900000|2020-03-12 00:45:00|870.1|867.1|870.3|867.3|870.6|867.6|870.1|867.1|0
1583974200000|2020-03-12 00:50:00|870.1|867.1|870.8|867.8|871.1|868.1|870.1|867.1|0
1583974500000|2020-03-12 00:55:00|871.1|868.1|871.3|868.3|871.3|868.3|870.8|867.8|0
1583974800000|2020-03-12 01:00:00|871.2|868.2|869.8|866.8|871.8|868.8|869.6|866.6|0
1583975100000|2020-03-12 01:05:00|870|867|869.7|866.7|870.6|867.6|869.3|866.3|0
1583975400000|2020-03-12 01:10:00|869.6|866.6|869.1|866.1|869.6|866.6|868.8|865.8|0
1583975700000|2020-03-12 01:15:00|868.8|865.8|869.3|866.3|869.6|866.6|868.6|865.6|0
1583976000000|2020-03-12 01:20:00|869.2|866.2|867.5|864.5|869.3|866.3|867.3|864.3|0
1583976300000|2020-03-12 01:25:00|867.6|864.6|867.7|864.7|868.2|865.2|867.6|864.6|0
1583976600000|2020-03-12 01:30:00|867.6|864.6|867.3|864.3|867.8|864.8|867.1|864.1|0
1583976900000|2020-03-12 01:35:00|867.2|864.2|866.2|863.2|867.3|864.3|866.1|863.1|0
1583977200000|2020-03-12 01:40:00|866.3|863.3|865.1|862.1|866.3|863.3|865|862|0
1583977500000|2020-03-12 01:45:00|864.8|861.8|864.3|861.3|865.3|862.3|864.3|861.3|0
1583977800000|2020-03-12 01:50:00|864.2|861.2|863.5|860.5|864.5|861.5|863.1|860.1|0
1583978100000|2020-03-12 01:55:00|863.6|860.6|861.8|858.8|863.8|860.8|861.8|858.8|0
1583978400000|2020-03-12 02:00:00|861.6|858.6|862.1|859.1|862.1|859.1|860.3|857.3|0
1583978700000|2020-03-12 02:05:00|862.3|859.3|860.6|857.6|862.3|859.3|859.3|856.3|0
1583979000000|2020-03-12 02:10:00|860.5|857.5|860.7|857.7|861.8|858.8|860.1|857.1|0
1583979300000|2020-03-12 02:15:00|860.3|857.3|861.6|858.6|861.6|858.6|859.8|856.8|0
1583979600000|2020-03-12 02:20:00|861.5|858.5|860.6|857.6|861.6|858.6|860.3|857.3|0
1583979900000|2020-03-12 02:25:00|860.7|857.7|860.8|857.8|861.1|858.1|860.5|857.5|0
1583980200000|2020-03-12 02:30:00|860.6|857.6|862.1|859.1|862.2|859.2|860.6|857.6|0
1583980500000|2020-03-12 02:35:00|862.2|859.2|863.8|860.8|863.8|860.8|862.1|859.1|0
1583980800000|2020-03-12 02:40:00|863.7|860.7|863.1|860.1|864.3|861.3|863|860|0
1583981100000|2020-03-12 02:45:00|863.2|860.2|862.1|859.1|863.3|860.3|862.1|859.1|0
1583981400000|2020-03-12 02:50:00|862.3|859.3|861.6|858.6|862.6|859.6|861.3|858.3|0
1583981700000|2020-03-12 02:55:00|861.7|858.7|861.8|858.8|862.6|859.6|861.3|858.3|0
1583982000000|2020-03-12 03:00:00|862|859|861.7|858.7|862|859|861.1|858.1|0
1583982300000|2020-03-12 03:05:00|861.8|858.8|862.2|859.2|862.6|859.6|861.8|858.8|0
1583982600000|2020-03-12 03:10:00|862.3|859.3|862.8|859.8|863.1|860.1|862.1|859.1|0
1583982900000|2020-03-12 03:15:00|862.7|859.7|862.3|859.3|862.8|859.8|861.8|858.8|0
1583983200000|2020-03-12 03:20:00|862.6|859.6|862.3|859.3|863.1|860.1|862.3|859.3|0
1583983500000|2020-03-12 03:25:00|862.2|859.2|862|859|862.3|859.3|861.8|858.8|0
1583983800000|2020-03-12 03:30:00|862.1|859.1|862.1|859.1|862.1|859.1|861.8|858.8|0
1583984100000|2020-03-12 03:35:00|862.2|859.2|862.1|859.1|862.3|859.3|861.6|858.6|0
1583984400000|2020-03-12 03:40:00|862|859|861.8|858.8|862|859|861.6|858.6|0
1583984700000|2020-03-12 03:45:00|861.7|858.7|862.3|859.3|862.3|859.3|861.6|858.6|0
1583985000000|2020-03-12 03:50:00|862.2|859.2|862.3|859.3|862.6|859.6|862.1|859.1|0
1583985300000|2020-03-12 03:55:00|862.5|859.5|862.6|859.6|862.6|859.6|862.3|859.3|0
1583985600000|2020-03-12 04:00:00|862.5|859.5|862.8|859.8|862.8|859.8|862.3|859.3|0
1583985900000|2020-03-12 04:05:00|863.1|860.1|862.8|859.8|863.1|860.1|862.6|859.6|0
1583986200000|2020-03-12 04:10:00|863.1|860.1|863.8|860.8|863.8|860.8|863.1|860.1|0
1583986500000|2020-03-12 04:15:00|863.7|860.7|863.6|860.6|863.8|860.8|863.6|860.6|0
1583986800000|2020-03-12 04:20:00|863.7|860.7|863.8|860.8|864.1|861.1|863.7|860.7|0
1583987100000|2020-03-12 04:25:00|863.7|860.7|863.6|860.6|864.2|861.2|863.6|860.6|0
1583987400000|2020-03-12 04:30:00|863.7|860.7|863.3|860.3|863.8|860.8|863.3|860.3|0
1583987700000|2020-03-12 04:35:00|863.6|860.6|863.8|860.8|864|861|863.6|860.6|0
1583988000000|2020-03-12 04:40:00|864|861|863.8|860.8|864.1|861.1|863.6|860.6|0
1583988300000|2020-03-12 04:45:00|863.6|860.6|863.8|860.8|864.1|861.1|863.6|860.6|0
1583988600000|2020-03-12 04:50:00|864|861|863.7|860.7|864.1|861.1|863.6|860.6|0
1583988900000|2020-03-12 04:55:00|863.8|860.8|863.6|860.6|863.8|860.8|863.6|860.6|0
1583989200000|2020-03-12 05:00:00|863.8|860.8|863.1|860.1|863.8|860.8|863.1|860.1|0
1583989500000|2020-03-12 05:05:00|863|860|862.6|859.6|863|860|862.6|859.6|0
1583989800000|2020-03-12 05:10:00|862.8|859.8|862.6|859.6|862.8|859.8|862.6|859.6|0
1583990100000|2020-03-12 05:15:00|862.1|859.1|862.1|859.1|862.3|859.3|862|859|0
1583990400000|2020-03-12 05:20:00|862.2|859.2|862.1|859.1|862.2|859.2|861.8|858.8|0
1583990700000|2020-03-12 05:25:00|862.3|859.3|861.8|858.8|862.3|859.3|861.8|858.8|0
1583991000000|2020-03-12 05:30:00|862.1|859.1|862.1|859.1|862.1|859.1|861.8|858.8|0
1583991300000|2020-03-12 05:35:00|862|859|862|859|862.1|859.1|861.8|858.8|0
1583991600000|2020-03-12 05:40:00|862.1|859.1|862.3|859.3|862.3|859.3|861.3|858.3|0
1583991900000|2020-03-12 05:45:00|862.2|859.2|862.2|859.2|862.3|859.3|862.1|859.1|0
1583992200000|2020-03-12 05:50:00|862.1|859.1|862.3|859.3|862.3|859.3|862.1|859.1|0
1583992500000|2020-03-12 05:55:00|862.6|859.6|862.8|859.8|863.1|860.1|862.6|859.6|0
1583992800000|2020-03-12 06:00:00|862.6|859.6|862.6|859.6|863.1|860.1|862.6|859.6|0
1583993100000|2020-03-12 06:05:00|862.3|859.3|862.3|859.3|862.6|859.6|862.1|859.1|0
1583993400000|2020-03-12 06:10:00|862.2|859.2|862.1|859.1|862.3|859.3|862.1|859.1|0
1583993700000|2020-03-12 06:15:00|862.2|859.2|862.3|859.3|862.6|859.6|862.1|859.1|0
1583994000000|2020-03-12 06:20:00|862.2|859.2|861.5|858.5|862.3|859.3|861.1|858.1|0
1583994300000|2020-03-12 06:25:00|861.3|858.3|861.7|858.7|861.8|858.8|861.3|858.3|0
1583994600000|2020-03-12 06:30:00|861.6|858.6|861.6|858.6|861.8|858.8|861.3|858.3|0
1583994900000|2020-03-12 06:35:00|861.5|858.5|861.6|858.6|861.6|858.6|861.1|858.1|0
1583995200000|2020-03-12 06:40:00|861.3|858.3|861.1|858.1|861.6|858.6|860.8|857.8|0
1583995500000|2020-03-12 06:45:00|861.2|858.2|861.6|858.6|861.6|858.6|861.2|858.2|0
1583995800000|2020-03-12 06:50:00|861.5|858.5|861.8|858.8|862|859|861.3|858.3|0
1583996100000|2020-03-12 06:55:00|861.7|858.7|861.8|858.8|862.3|859.3|861.6|858.6|0
1583996400000|2020-03-12 07:00:00|862.1|859.1|862.6|859.6|862.6|859.6|862|859|0
1583996700000|2020-03-12 07:05:00|862.7|859.7|863.1|860.1|863.1|860.1|862.6|859.6|0
1583997000000|2020-03-12 07:10:00|863.3|860.3|863.1|860.1|863.6|860.6|863.1|860.1|0
1583997300000|2020-03-12 07:15:00|862.8|859.8|862.3|859.3|862.8|859.8|862.1|859.1|0
1583997600000|2020-03-12 07:20:00|862.2|859.2|862.2|859.2|863|860|862.1|859.1|0
1583997900000|2020-03-12 07:25:00|862.3|859.3|861.8|858.8|862.3|859.3|861.6|858.6|0
1583998200000|2020-03-12 07:30:00|861.6|858.6|861.6|858.6|861.8|858.8|861.6|858.6|0
1583998500000|2020-03-12 07:35:00|861.7|858.7|862.1|859.1|862.1|859.1|861.6|858.6|0
1583998800000|2020-03-12 07:40:00|861.8|858.8|861.8|858.8|862|859|861.6|858.6|0
1583999100000|2020-03-12 07:45:00|862.1|859.1|862.1|859.1|862.1|859.1|861.8|858.8|0
1583999400000|2020-03-12 07:50:00|862.2|859.2|861.8|858.8|862.3|859.3|861.8|858.8|0
1583999700000|2020-03-12 07:55:00|862.1|859.1|862.8|859.8|862.8|859.8|861.8|858.8|0
1584000000000|2020-03-12 08:00:00|862.7|859.7|862.8|859.8|863.2|860.2|862.6|859.6|0
1584000300000|2020-03-12 08:05:00|863|860|862.8|859.8|863.7|860.7|862.8|859.8|0
1584000600000|2020-03-12 08:10:00|863|860|863.1|860.1|863.1|860.1|862.8|859.8|0
1584000900000|2020-03-12 08:15:00|863|860|862.8|859.8|863.3|860.3|862.8|859.8|0
1584001200000|2020-03-12 08:20:00|863|860|862.6|859.6|863.2|860.2|862.6|859.6|0
1584001500000|2020-03-12 08:25:00|862.7|859.7|861.8|858.8|862.8|859.8|861.6|858.6|0
1584001800000|2020-03-12 08:30:00|861.7|858.7|861.6|858.6|862.1|859.1|861.6|858.6|0
1584002100000|2020-03-12 08:35:00|861.7|858.7|862.3|859.3|862.6|859.6|861.6|858.6|0
1584002400000|2020-03-12 08:40:00|862.5|859.5|862.2|859.2|862.8|859.8|862.1|859.1|0
1584002700000|2020-03-12 08:45:00|862.3|859.3|862.3|859.3|862.6|859.6|861.8|858.8|0
1584003000000|2020-03-12 08:50:00|862.2|859.2|861.6|858.6|862.2|859.2|861.3|858.3|0
1584003300000|2020-03-12 08:55:00|861.7|858.7|861.6|858.6|862.1|859.1|861.6|858.6|0
1584003600000|2020-03-12 09:00:00|861.3|858.3|861.3|858.3|861.6|858.6|861.1|858.1|0
1584003900000|2020-03-12 09:05:00|861.5|858.5|860.8|857.8|861.6|858.6|860.8|857.8|0
1584004200000|2020-03-12 09:10:00|861|858|861.3|858.3|861.6|858.6|860.8|857.8|0
1584004500000|2020-03-12 09:15:00|861.6|858.6|861.8|858.8|861.8|858.8|861.1|858.1|0
1584004800000|2020-03-12 09:20:00|861.6|858.6|862.2|859.2|862.2|859.2|861.6|858.6|0
1584005100000|2020-03-12 09:25:00|862.3|859.3|861.8|858.8|862.3|859.3|861.8|858.8|0
1584005400000|2020-03-12 09:30:00|861.9|858.9|861.8|858.8|862.1|859.1|861.8|858.8|0
1584005700000|2020-03-12 09:35:00|861.6|858.6|861.8|858.8|861.8|858.8|861.1|858.1|0
1584006000000|2020-03-12 09:40:00|861.9|858.9|862.1|859.1|862.3|859.3|861.9|858.9|0
1584006300000|2020-03-12 09:45:00|862.3|859.3|864.4|861.4|864.4|861.4|862.2|859.2|0
1584006600000|2020-03-12 09:50:00|864.6|861.6|864|861|864.8|861.8|863.9|860.9|0
1584006900000|2020-03-12 09:55:00|864.1|861.1|863.1|860.1|864.1|861.1|862.9|859.9|0
1584007200000|2020-03-12 10:00:00|863.2|860.2|863.1|860.1|863.4|860.4|862.6|859.6|0
1584007500000|2020-03-12 10:05:00|862.9|859.9|863|860|863.1|860.1|862.6|859.6|0
1584007800000|2020-03-12 10:10:00|863.1|860.1|862.4|859.4|863.1|860.1|862.4|859.4|0
1584008100000|2020-03-12 10:15:00|862.6|859.6|862.4|859.4|862.9|859.9|862.1|859.1|0
1584008400000|2020-03-12 10:20:00|862.3|859.3|862.9|859.9|862.9|859.9|862.1|859.1|0
1584008700000|2020-03-12 10:25:00|862.8|859.8|863.4|860.4|863.4|860.4|862.6|859.6|0
1584009000000|2020-03-12 10:30:00|863.2|860.2|862.9|859.9|863.2|860.2|862.6|859.6|0
1584009300000|2020-03-12 10:35:00|862.6|859.6|862.9|859.9|862.9|859.9|862.6|859.6|0
1584009600000|2020-03-12 10:40:00|862.8|859.8|863.4|860.4|863.6|860.6|862.6|859.6|0
1584009900000|2020-03-12 10:45:00|863.2|860.2|863.1|860.1|863.4|860.4|862.9|859.9|0
1584010200000|2020-03-12 10:50:00|862.9|859.9|863.9|860.9|863.9|860.9|862.9|859.9|0
1584010500000|2020-03-12 10:55:00|863.6|860.6|863|860|863.6|860.6|863|860|0
1584010800000|2020-03-12 11:00:00|863.1|860.1|863|860|863.4|860.4|862.9|859.9|0
1584011100000|2020-03-12 11:05:00|862.9|859.9|861.6|858.6|862.9|859.9|861.6|858.6|0
1584011400000|2020-03-12 11:10:00|861.7|858.7|862.1|859.1|862.5|859.5|861.7|858.7|0
1584011700000|2020-03-12 11:15:00|862|859|862.6|859.6|862.6|859.6|861.9|858.9|0
1584012000000|2020-03-12 11:20:00|862.4|859.4|862.1|859.1|862.6|859.6|861.9|858.9|0
1584012300000|2020-03-12 11:25:00|862|859|861.1|858.1|862.1|859.1|860.9|857.9|0
1584012600000|2020-03-12 11:30:00|861|858|860.1|857.1|861.1|858.1|860|857|0
1584012900000|2020-03-12 11:35:00|860|857|860.6|857.6|860.6|857.6|859.9|856.9|0
1584013200000|2020-03-12 11:40:00|860.4|857.4|860.4|857.4|860.6|857.6|860.1|857.1|0
1584013500000|2020-03-12 11:45:00|860.1|857.1|859.7|856.7|860.4|857.4|859.4|856.4|0
1584013800000|2020-03-12 11:50:00|859.9|856.9|858.9|855.9|859.9|856.9|858.9|855.9|0
1584014100000|2020-03-12 11:55:00|858.6|855.6|858.6|855.6|858.6|855.6|858.1|855.1|0
1584014400000|2020-03-12 12:00:00|858.7|855.7|858.4|855.4|858.9|855.9|857.9|854.9|0
1584014700000|2020-03-12 12:05:00|858.1|855.1|857.6|854.6|858.4|855.4|857.5|854.5|0
1584015000000|2020-03-12 12:10:00|857.4|854.4|857.6|854.6|858.6|855.6|857.4|854.4|0
1584015300000|2020-03-12 12:15:00|857.7|854.7|857.1|854.1|857.9|854.9|856.9|853.9|0
1584015600000|2020-03-12 12:20:00|857.4|854.4|857.4|854.4|857.9|854.9|857.4|854.4|0
1584015900000|2020-03-12 12:25:00|857.1|854.1|856.9|853.9|857.4|854.4|856.9|853.9|0
1584016200000|2020-03-12 12:30:00|856.6|853.6|856.1|853.1|856.9|853.9|855.9|852.9|0
1584016500000|2020-03-12 12:35:00|856.4|853.4|855.6|852.6|856.4|853.4|855.6|852.6|0
1584016800000|2020-03-12 12:40:00|855.4|852.4|855.1|852.1|856.1|853.1|855.1|852.1|0
1584019800000|2020-03-12 13:30:00|855|852|858.1|855.1|858.6|855.6|853.9|850.9|0
1584020100000|2020-03-12 13:35:00|858|855|858.1|855.1|859.6|856.6|857.1|854.9|0
1584020400000|2020-03-12 13:40:00|857.9|854.9|857.6|854.6|857.9|855.3|855.2|853.4|1
1584020700000|2020-03-12 13:45:00|857.7|854.7|857.4|854.4|858.1|855.1|857.2|854.2|0
1584021000000|2020-03-12 13:50:00|857.2|854.2|855.6|852.6|857.2|854.2|855.1|852.1|0
1584021300000|2020-03-12 13:55:00|855.4|852.4|859.2|856.2|859.6|856.6|855.4|852.4|0
1584021600000|2020-03-12 14:00:00|859.4|856.4|860.6|857.6|861.6|858.6|858.6|855.6|0
1584021900000|2020-03-12 14:05:00|860.4|857.4|863.9|860.9|864|861|860.4|857.4|0
1584022200000|2020-03-12 14:10:00|863.6|860.6|862.7|859.7|864.1|861.1|862.4|859.4|0
1584022500000|2020-03-12 14:15:00|862.9|859.9|861.4|858.4|862.9|859.9|860.2|857.2|0
1584022800000|2020-03-12 14:20:00|861.7|858.7|862.1|859.1|862.4|859.4|860.6|857.6|0
1584023100000|2020-03-12 14:25:00|862.4|859.4|859.9|856.9|862.4|859.4|859.9|856.9|0
1584023400000|2020-03-12 14:30:00|860.1|857.1|859.4|856.4|861.1|858.1|859.1|856.1|0
1584023700000|2020-03-12 14:35:00|859.1|856.1|859.6|856.6|860.3|858.3|858.7|856.1|1
1584024000000|2020-03-12 14:40:00|859.5|856.5|858.6|855.6|859.8|856.8|858.1|855.1|0
1584024300000|2020-03-12 14:45:00|858.4|855.4|858.6|855.6|859.6|856.6|858.4|855.4|0
1584024600000|2020-03-12 14:50:00|858.8|855.8|859.7|856.7|859.8|856.8|858.1|855.1|0
1584024900000|2020-03-12 14:55:00|859.6|856.6|860.6|857.6|860.7|857.7|859.1|856.1|0
1584025200000|2020-03-12 15:00:00|860.3|857.3|859.4|856.4|860.3|857.3|859.1|856.1|0
1584025500000|2020-03-12 15:05:00|859.6|856.6|858.4|855.4|859.6|856.6|858.1|855.1|0
1584025800000|2020-03-12 15:10:00|858.2|855.2|857.1|854.1|858.4|855.4|857.1|854.1|0
1584026100000|2020-03-12 15:15:00|857.2|854.2|857.6|854.6|857.6|854.6|856.6|853.6|0
1584026400000|2020-03-12 15:20:00|857.4|854.4|857.9|854.9|858.4|855.4|857.1|854.1|0
1584026700000|2020-03-12 15:25:00|857.8|854.8|857.9|854.9|858.1|855.1|857.4|854.4|0
1584027000000|2020-03-12 15:30:00|857.6|854.6|857.7|854.7|858.6|855.6|857.6|854.6|0
1584027300000|2020-03-12 15:35:00|857.9|854.9|857.4|854.4|858|855|856.9|853.9|1
1584027600000|2020-03-12 15:40:00|857.6|854.6|857.4|854.4|857.9|854.9|857.1|854.1|0
1584027900000|2020-03-12 15:45:00|857.1|854.1|856.4|853.4|857.4|854.4|856.1|853.1|0
1584028200000|2020-03-12 15:50:00|856.2|853.2|856.9|853.9|856.9|853.9|856.1|853.1|0
1584028500000|2020-03-12 15:55:00|856.6|853.6|856.4|853.4|856.9|853.9|856.1|853.1|0
1584028800000|2020-03-12 16:00:00|856.1|853.1|856.1|853.1|856.4|853.4|855.6|852.6|0
1584029100000|2020-03-12 16:05:00|855.9|852.9|855.6|852.6|856.1|853.1|855.6|852.6|0
1584029400000|2020-03-12 16:10:00|855.7|852.7|856.2|853.2|856.4|853.4|855.6|852.6|0
1584029700000|2020-03-12 16:15:00|856.1|853.1|857|854|857.1|854.1|855.9|852.9|0
1584030000000|2020-03-12 16:20:00|856.9|853.9|858|855|858.1|855.1|856.6|853.6|0
1584030300000|2020-03-12 16:25:00|858.1|855.1|859|856|859.1|856.1|857.6|854.6|0
1584030600000|2020-03-12 16:30:00|859.1|856.1|858.5|855.5|859.5|856.5|858.1|855.1|0
1584030900000|2020-03-12 16:35:00|858.6|855.6|859.4|856.4|859.4|856.4|858.1|855.1|0
1584031200000|2020-03-12 16:40:00|859.6|856.6|859.4|856.4|860.9|857.9|859.1|856.1|0
1584031500000|2020-03-12 16:45:00|859.2|856.2|858.9|855.9|859.2|856.2|858.6|855.6|0
1584031800000|2020-03-12 16:50:00|859.1|856.1|862.1|859.1|862.6|859.6|858.9|855.9|0
1584032100000|2020-03-12 16:55:00|862.2|859.2|864.1|861.1|864.6|861.6|861.7|858.7|0
1584032400000|2020-03-12 17:00:00|864.2|861.2|866.9|863.9|867.1|864.1|862.9|859.9|0
1584032700000|2020-03-12 17:05:00|867.1|864.1|866.1|863.1|868.1|865.1|865.6|862.6|0
1584033000000|2020-03-12 17:10:00|865.9|862.9|862.9|859.9|866.4|863.4|862.1|859.1|0
1584033300000|2020-03-12 17:15:00|862.6|859.6|862.4|859.4|863.1|860.1|861.9|858.9|0
1584033600000|2020-03-12 17:20:00|862.1|859.1|863.1|860.1|863.4|860.4|861.6|858.6|0
1584033900000|2020-03-12 17:25:00|862.9|859.9|864.2|861.2|864.4|861.4|862.1|859.1|0
1584034200000|2020-03-12 17:30:00|864.1|861.1|865.1|862.1|866.1|863.1|864.1|861.1|0
1584034500000|2020-03-12 17:35:00|864.9|861.9|864.1|861.1|865.4|862.4|863.9|860.9|0
1584034800000|2020-03-12 17:40:00|863.9|860.9|862.4|859.4|863.9|860.9|861.9|858.9|0
1584035100000|2020-03-12 17:45:00|862.5|859.5|861.6|858.6|863.1|860.1|861.4|858.4|0
1584035400000|2020-03-12 17:50:00|861.4|858.4|860.9|857.9|861.7|858.7|860.1|857.1|0
1584035700000|2020-03-12 17:55:00|860.6|857.6|860.6|857.6|860.9|857.9|859.6|856.6|0
1584036000000|2020-03-12 18:00:00|860.5|857.5|860.6|857.6|861.1|858.1|859.9|856.9|0
1584036300000|2020-03-12 18:05:00|860.7|857.7|861.6|858.6|862.1|859.1|860.6|857.6|0
1584036600000|2020-03-12 18:10:00|861.4|858.4|860.9|857.9|861.6|858.6|859.6|856.6|0
1584036900000|2020-03-12 18:15:00|861.1|858.1|859.1|856.1|861.4|858.4|858.9|855.9|0
1584057600000|2020-03-13 00:00:00|858.6|855.6|857.1|854.1|859.4|856.4|855.9|852.9|0
1584057900000|2020-03-13 00:05:00|857|854|857.4|854.4|858.4|855.4|856.9|853.9|0
1584058200000|2020-03-13 00:10:00|857.5|854.5|857.6|854.6|857.9|854.9|857.4|854.4|0
1584058500000|2020-03-13 00:15:00|857.8|854.8|857.4|854.4|858.1|855.1|857.1|854.1|0
1584058800000|2020-03-13 00:20:00|857.1|854.1|858.1|855.1|858.5|855.5|857.1|854.1|0
1584059100000|2020-03-13 00:25:00|858.3|855.3|858.4|855.4|858.4|855.4|858.1|855.1|0
1584059400000|2020-03-13 00:30:00|858.3|855.3|858.1|855.1|858.6|855.6|857.9|854.9|0
1584059700000|2020-03-13 00:35:00|857.9|854.9|857.4|854.4|857.9|854.9|857.4|854.4|0
1584060000000|2020-03-13 00:40:00|857.1|854.1|856.6|853.6|857.1|854.1|856.5|853.5|0
1584060300000|2020-03-13 00:45:00|856.4|853.4|857.4|854.4|857.4|854.4|856.4|853.4|0
1584060600000|2020-03-13 00:50:00|857.1|854.1|856.9|853.9|857.1|854.1|856.9|853.9|0
1584060900000|2020-03-13 00:55:00|857.1|854.1|857.1|854.1|857.1|854.1|856.8|853.8|0
1584061200000|2020-03-13 01:00:00|856.9|853.9|854.9|851.9|857|854|854.6|851.6|0
1584061500000|2020-03-13 01:05:00|855|852|853.1|850.1|855.1|852.1|852.9|849.9|0
1584061800000|2020-03-13 01:10:00|853|850|852.1|849.1|853.4|850.4|851.9|848.9|0
1584062100000|2020-03-13 01:15:00|851.9|848.9|849.4|846.4|852.4|849.4|849.4|846.4|0
1584062400000|2020-03-13 01:20:00|849.6|846.6|851.1|848.1|851.4|848.4|848.6|845.6|0
1584062700000|2020-03-13 01:25:00|850.9|847.9|849.4|846.4|851.1|848.1|849.3|846.3|0
1584063000000|2020-03-13 01:30:00|849.6|846.6|849.6|846.6|850.9|847.9|849.4|846.4|0
1584063300000|2020-03-13 01:35:00|849.9|846.9|848.4|845.4|849.9|846.9|848.4|845.4|0
1584063600000|2020-03-13 01:40:00|848.1|845.1|848.6|845.6|848.6|845.6|847.6|844.6|0
1584063900000|2020-03-13 01:45:00|848.4|845.4|849.1|846.1|849.4|846.4|848.4|845.4|0
1584064200000|2020-03-13 01:50:00|848.9|845.9|849.4|846.4|849.9|846.9|848.9|845.9|0
1584064500000|2020-03-13 01:55:00|849.1|846.1|847.9|844.9|849.1|846.1|847.9|844.9|0
1584064800000|2020-03-13 02:00:00|847.6|844.6|847.1|844.1|847.9|844.9|846.9|843.9|0
1584065100000|2020-03-13 02:05:00|847.4|844.4|847.9|844.9|848.1|845.1|847.1|844.1|0
1584065400000|2020-03-13 02:10:00|848.1|845.1|847.6|844.6|848.1|845.1|847.1|844.1|0
1584065700000|2020-03-13 02:15:00|847.5|844.5|847.1|844.1|847.9|844.9|847.1|844.1|0
1584066000000|2020-03-13 02:20:00|847|844|847.4|844.4|847.4|844.4|846.9|843.9|0
1584066300000|2020-03-13 02:25:00|847.5|844.5|848.1|845.1|848.1|845.1|847.5|844.5|0
1584066600000|2020-03-13 02:30:00|848.4|845.4|847.4|844.4|848.4|845.4|847.1|844.1|0
1584066900000|2020-03-13 02:35:00|847.5|844.5|847.9|844.9|848.3|845.3|847.4|844.4|0
1584067200000|2020-03-13 02:40:00|847.6|844.6|847.8|844.8|847.9|844.9|847.1|844.1|0
1584067500000|2020-03-13 02:45:00|847.6|844.6|847.9|844.9|848.1|845.1|847.5|844.5|0
1584067800000|2020-03-13 02:50:00|848.1|845.1|848.6|845.6|849.1|846.1|847.9|844.9|0
1584068100000|2020-03-13 02:55:00|848.8|845.8|849.9|846.9|850.1|847.1|848.6|845.6|0
1584068400000|2020-03-13 03:00:00|849.8|846.8|849.6|846.6|850|847|849.1|846.1|0
1584068700000|2020-03-13 03:05:00|849.4|846.4|849.4|846.4|849.9|846.9|849.1|846.1|0
1584069000000|2020-03-13 03:10:00|849.3|846.3|848.6|845.6|849.4|846.4|848.4|845.4|0
1584069300000|2020-03-13 03:15:00|848.8|845.8|848.9|845.9|848.9|845.9|848.6|845.6|0
1584069600000|2020-03-13 03:20:00|848.6|845.6|849.1|846.1|849.6|846.6|848.6|845.6|0
1584069900000|2020-03-13 03:25:00|848.9|845.9|849.5|846.5|849.6|846.6|848.9|845.9|0
1584070200000|2020-03-13 03:30:00|849.4|846.4|849.1|846.1|849.6|846.6|849.1|846.1|0
1584070500000|2020-03-13 03:35:00|849.4|846.4|849.3|846.3|849.4|846.4|849.1|846.1|0
1584070800000|2020-03-13 03:40:00|849.1|846.1|849.5|846.5|849.6|846.6|849.1|846.1|0
1584071100000|2020-03-13 03:45:00|849.6|846.6|849.9|846.9|850.1|847.1|849.6|846.6|0
1584071400000|2020-03-13 03:50:00|850.1|847.1|849.6|846.6|850.1|847.1|849.4|846.4|0
1584071700000|2020-03-13 03:55:00|849.9|846.9|849.6|846.6|849.9|846.9|849.6|846.6|0
1584072000000|2020-03-13 04:00:00|849.8|846.8|849.6|846.6|850.1|847.1|849.6|846.6|0
1584072300000|2020-03-13 04:05:00|849.4|846.4|849.4|846.4|849.6|846.6|849|846|0
1584072600000|2020-03-13 04:10:00|849.2|846.2|849.4|846.4|849.4|846.4|849.2|846.2|0
1584072900000|2020-03-13 04:15:00|849.2|846.2|849.4|846.4|849.4|846.4|849.2|846.2|0
1584073200000|2020-03-13 04:20:00|849.7|846.7|850.3|847.3|850.4|847.4|849.4|846.4|0
1584073500000|2020-03-13 04:25:00|850.2|847.2|850.2|847.2|850.7|847.7|850.2|847.2|0
1584073800000|2020-03-13 04:30:00|850|847|850.3|847.3|850.4|847.4|849.7|846.7|0
1584074100000|2020-03-13 04:35:00|850.4|847.4|851.2|848.2|851.2|848.2|850.4|847.4|0
1584074400000|2020-03-13 04:40:00|851.4|848.4|852.3|849.3|852.3|849.3|851.4|848.4|0
1584074700000|2020-03-13 04:45:00|852.2|849.2|852.2|849.2|852.9|849.9|851.7|848.7|0
1584075000000|2020-03-13 04:50:00|852|849|852.7|849.7|852.9|849.9|852|849|0
1584075300000|2020-03-13 04:55:00|852.9|849.9|853.2|850.2|853.2|850.2|852.8|849.8|0
1584075600000|2020-03-13 05:00:00|852.9|849.9|855.7|852.7|855.9|852.9|852.9|849.9|0
1584075900000|2020-03-13 05:05:00|855.9|852.9|854.2|851.2|856.2|853.2|854|851|0
1584076200000|2020-03-13 05:10:00|853.9|850.9|855.9|852.9|855.9|852.9|853.9|850.9|0
1584076500000|2020-03-13 05:15:00|855.7|852.7|857.7|854.7|857.7|854.7|855.7|852.7|0
1584076800000|2020-03-13 05:20:00|857.9|854.9|856.4|853.4|858.2|855.2|856.4|853.4|0
1584077100000|2020-03-13 05:25:00|856.5|853.5|856.2|853.2|857.2|854.2|856.2|853.2|0
1584077400000|2020-03-13 05:30:00|856.4|853.4|858.4|855.4|858.9|855.9|856.2|853.2|0
1584077700000|2020-03-13 05:35:00|858.7|855.7|859.2|856.2|859.4|856.4|857.7|854.7|0
1584078000000|2020-03-13 05:40:00|859|856|856.9|853.9|859|856|856.9|853.9|0
1584078300000|2020-03-13 05:45:00|857.2|854.2|855.2|852.2|857.2|854.2|854.8|851.8|0
1584078600000|2020-03-13 05:50:00|855.4|852.4|854.9|851.9|855.7|852.7|854.4|851.4|0
1584078900000|2020-03-13 05:55:00|854.7|851.7|853.7|850.7|854.7|851.7|853.2|850.2|0
1584079200000|2020-03-13 06:00:00|853.8|850.8|852.2|849.2|854.2|851.2|851.9|848.9|0
1584079500000|2020-03-13 06:05:00|851.9|848.9|853.8|850.8|853.9|850.9|851.9|848.9|0
1584079800000|2020-03-13 06:10:00|853.7|850.7|853.5|850.5|853.9|850.9|852.9|849.9|0
1584080100000|2020-03-13 06:15:00|853.7|850.7|853.2|850.2|853.7|850.7|852.4|849.4|0
1584080400000|2020-03-13 06:20:00|853.3|850.3|855.2|852.2|855.2|852.2|853.3|850.3|0
1584080700000|2020-03-13 06:25:00|855.3|852.3|856.7|853.7|857|854|855.2|852.2|0
1584081000000|2020-03-13 06:30:00|856.4|853.4|856.7|853.7|856.9|853.9|855.7|852.7|0
1584081300000|2020-03-13 06:35:00|856.8|853.8|857|854|857.7|854.7|856.7|853.7|0
1584081600000|2020-03-13 06:40:00|857.2|854.2|857.4|854.4|857.7|854.7|856.9|853.9|0
1584081900000|2020-03-13 06:45:00|857.7|854.7|857.4|854.4|857.7|854.7|856.2|853.2|0
1584082200000|2020-03-13 06:50:00|857.2|854.2|858.2|855.2|858.9|855.9|856.7|853.7|0
1584082500000|2020-03-13 06:55:00|858.4|855.4|858.3|855.3|858.7|855.7|857.7|854.7|0
1584082800000|2020-03-13 07:00:00|858.2|855.2|857|854|858.2|855.2|857|854|0
1584083100000|2020-03-13 07:05:00|856.9|853.9|856.8|853.8|856.9|853.9|856.7|853.7|0
1584083400000|2020-03-13 07:10:00|856.9|853.9|857.2|854.2|857.2|854.2|856.7|853.7|0
1584083700000|2020-03-13 07:15:00|857.4|854.4|858.2|855.2|858.4|855.4|857.2|854.2|0
1584084000000|2020-03-13 07:20:00|858.4|855.4|858.4|855.4|858.5|855.5|858.2|855.2|0
1584084300000|2020-03-13 07:25:00|858.7|855.7|859.4|856.4|859.7|856.7|858.7|855.7|0
1584084600000|2020-03-13 07:30:00|859.7|856.7|859.4|856.4|859.7|856.7|859.2|856.2|0
1584084900000|2020-03-13 07:35:00|859.7|856.7|860.8|857.8|860.9|857.9|859.4|856.4|0
1584085200000|2020-03-13 07:40:00|860.7|857.7|860.7|857.7|860.9|857.9|859.4|856.4|0
1584085500000|2020-03-13 07:45:00|860.5|857.5|861.9|858.9|861.9|858.9|860.4|857.4|0
1584085800000|2020-03-13 07:50:00|861.8|858.8|862.7|859.7|862.9|859.9|861.4|858.4|0
1584086100000|2020-03-13 07:55:00|862.5|859.5|862.5|859.5|863.2|860.2|862.4|859.4|0
1584086400000|2020-03-13 08:00:00|862.4|859.4|863.9|860.9|863.9|860.9|861.9|858.9|0
1584086700000|2020-03-13 08:05:00|863.7|860.7|862.3|859.3|864.2|861.2|862.3|859.3|0
1584087000000|2020-03-13 08:10:00|862.2|859.2|861.9|858.9|863|860|861.7|858.7|0
1584087300000|2020-03-13 08:15:00|862|859|861.7|858.7|862.2|859.2|861.7|858.7|0
1584087600000|2020-03-13 08:20:00|861.9|858.9|862.5|859.5|862.5|859.5|861.9|858.9|0
1584087900000|2020-03-13 08:25:00|862.4|859.4|863.7|860.7|864|861|862.4|859.4|0
1584088200000|2020-03-13 08:30:00|863.5|860.5|862.7|859.7|863.5|860.5|862.2|859.2|0
1584088500000|2020-03-13 08:35:00|862.9|859.9|862.7|859.7|863.4|860.4|862.4|859.4|0
1584088800000|2020-03-13 08:40:00|862.5|859.5|862.4|859.4|862.7|859.7|861.7|858.7|0
1584089100000|2020-03-13 08:45:00|862.3|859.3|861.7|858.7|862.7|859.7|861.5|858.5|0
1584089400000|2020-03-13 08:50:00|861.8|858.8|862.2|859.2|862.7|859.7|861.7|858.7|0
1584089700000|2020-03-13 08:55:00|862.4|859.4|862.4|859.4|863.2|860.2|862.2|859.2|0
1584090000000|2020-03-13 09:00:00|862.5|859.5|861.9|858.9|862.9|859.9|861.9|858.9|0
1584090300000|2020-03-13 09:05:00|861.7|858.7|862.3|859.3|862.4|859.4|861.7|858.7|0
1584090600000|2020-03-13 09:10:00|862.4|859.4|862.9|859.9|863.4|860.4|862.4|859.4|0
1584090900000|2020-03-13 09:15:00|863|860|863.5|860.5|864.2|861.2|862.9|859.9|0
1584091200000|2020-03-13 09:20:00|863.4|860.4|865.4|862.4|865.4|862.4|863.2|860.2|0
1584091500000|2020-03-13 09:25:00|865.2|862.2|864.4|861.4|865.7|862.7|864.4|861.4|0
1584091800000|2020-03-13 09:30:00|864.5|861.5|864.4|861.4|864.9|861.9|864.2|861.2|0
1584092100000|2020-03-13 09:35:00|864.5|861.5|864.7|861.7|865.2|862.2|864.5|861.5|0
1584092400000|2020-03-13 09:40:00|864.9|861.9|865.7|862.7|865.7|862.7|864.9|861.9|0
1584092700000|2020-03-13 09:45:00|865.5|862.5|866.2|863.2|866.4|863.4|865.4|862.4|0
1584093000000|2020-03-13 09:50:00|866.3|863.3|865.4|862.4|866.9|863.9|865.4|862.4|0
1584093300000|2020-03-13 09:55:00|865.5|862.5|865.5|862.5|866.9|863.9|865.5|862.5|0
1584093600000|2020-03-13 10:00:00|865.7|862.7|867|864|867.2|864.2|865.7|862.7|0
1584093900000|2020-03-13 10:05:00|866.9|863.9|867.9|864.9|868.9|865.9|866.8|863.8|0
1584094200000|2020-03-13 10:10:00|867.7|864.7|865.7|862.7|867.9|864.9|865.7|862.7|0
1584094500000|2020-03-13 10:15:00|865.9|862.9|867.9|864.9|867.9|864.9|865.9|862.9|0
1584094800000|2020-03-13 10:20:00|868.2|865.2|867.9|864.9|868.4|865.4|867.7|864.7|0
1584095100000|2020-03-13 10:25:00|867.7|864.7|867.5|864.5|867.9|864.9|866.9|863.9|0
1584095400000|2020-03-13 10:30:00|867.7|864.7|867.5|864.5|867.9|864.9|866.9|863.9|0
1584095700000|2020-03-13 10:35:00|867.4|864.4|866.4|863.4|867.5|864.5|866.4|863.4|0
1584096000000|2020-03-13 10:40:00|866.5|863.5|867.9|864.9|867.9|864.9|866.5|863.5|0
1584096300000|2020-03-13 10:45:00|867.8|864.8|867.4|864.4|868.4|865.4|866.9|863.9|0
1584096600000|2020-03-13 10:50:00|867.7|864.7|867.9|864.9|868|865|867.2|864.2|0
1584096900000|2020-03-13 10:55:00|867.8|864.8|868.2|865.2|868.4|865.4|867.7|864.7|0
1584097200000|2020-03-13 11:00:00|868|865|869.4|866.4|869.7|866.7|868|865|0
1584097500000|2020-03-13 11:05:00|869.3|866.3|869.9|866.9|869.9|866.9|869.2|866.2|0
1584097800000|2020-03-13 11:10:00|870.2|867.2|870.2|867.2|870.9|867.9|869.9|866.9|0
1584098100000|2020-03-13 11:15:00|870.4|867.4|869.9|866.9|871.2|868.2|869.9|866.9|0
1584098400000|2020-03-13 11:20:00|870.2|867.2|869.2|866.2|870.2|867.2|869.2|866.2|0
1584098700000|2020-03-13 11:25:00|869.4|866.4|869.7|866.7|870.2|867.2|869.3|866.3|0
1584099000000|2020-03-13 11:30:00|869.9|866.9|869.4|866.4|870.4|867.4|869.4|866.4|0
1584099300000|2020-03-13 11:35:00|869.2|866.2|869.2|866.2|869.2|866.2|868.7|865.7|0
1584099600000|2020-03-13 11:40:00|869.4|866.4|869.2|866.2|869.7|866.7|869.2|866.2|0
1584099900000|2020-03-13 11:45:00|869.3|866.3|872.2|869.2|872.3|869.3|869.2|866.2|0
1584100200000|2020-03-13 11:50:00|872.4|869.4|870.2|867.2|873.2|870.2|870.2|867.2|0
1584100500000|2020-03-13 11:55:00|870.4|867.4|871.4|868.4|871.7|868.7|870.4|867.4|0
1584100800000|2020-03-13 12:00:00|871.5|868.5|871.4|868.4|871.7|868.7|870.9|867.9|0
1584101100000|2020-03-13 12:05:00|871.7|868.7|870.5|867.5|871.7|868.7|870.5|867.5|0
1584101400000|2020-03-13 12:10:00|870.6|867.6|871.7|868.7|871.7|868.7|870.2|867.2|0
1584101700000|2020-03-13 12:15:00|871.9|868.9|872.4|869.4|872.8|869.8|871.7|868.7|0
1584102000000|2020-03-13 12:20:00|872.2|869.2|872.9|869.9|873.2|870.2|871.9|868.9|0
1584102300000|2020-03-13 12:25:00|873.2|870.2|871.9|868.9|873.4|870.4|871.9|868.9|0
1584102600000|2020-03-13 12:30:00|871.7|868.7|872.3|869.3|872.4|869.4|871.7|868.7|0
1584102900000|2020-03-13 12:35:00|872.2|869.2|871.9|868.9|872.7|869.7|871.9|868.9|0
1584103200000|2020-03-13 12:40:00|872.2|869.2|872.3|869.3|872.4|869.4|871.7|868.7|0
1584106200000|2020-03-13 13:30:00|872.4|869.4|868.2|865.2|873.4|870.4|867.2|864.2|0
1584106500000|2020-03-13 13:35:00|868.3|865.3|867.7|864.7|868.4|865.4|866.2|863.2|0
1584106800000|2020-03-13 13:40:00|867.8|864.8|864.7|861.7|867.9|864.9|864.4|861.4|0
1584107100000|2020-03-13 13:45:00|864.6|861.6|865.9|862.9|866.9|863.9|864.6|861.6|0
1584107400000|2020-03-13 13:50:00|865.7|862.7|863.9|860.9|865.7|862.7|863.4|860.4|0
1584107700000|2020-03-13 13:55:00|864.2|861.2|865.7|862.7|865.9|862.9|863.7|860.7|0
1584108000000|2020-03-13 14:00:00|865.6|862.6|867.2|864.2|868.3|865.3|864.7|861.7|0
1584108300000|2020-03-13 14:05:00|867.1|864.1|867.1|864.1|868.4|865.4|866.7|863.7|0
1584108600000|2020-03-13 14:10:00|866.9|863.9|867.3|864.3|868.2|865.2|866.4|863.4|0
1584108900000|2020-03-13 14:15:00|867.2|864.2|866.9|863.9|867.4|864.4|865.9|862.9|0
1584109200000|2020-03-13 14:20:00|866.7|863.7|866.2|863.2|867.4|864.4|865.7|862.7|0
1584109500000|2020-03-13 14:25:00|866.4|863.4|864.4|861.4|866.4|863.4|863.7|860.7|0
1584109800000|2020-03-13 14:30:00|864.2|861.2|863.2|860.2|864.7|861.7|863.2|860.2|0
1584110100000|2020-03-13 14:35:00|862.9|859.9|861.5|858.5|863.9|860.9|861.4|858.4|0
1584110400000|2020-03-13 14:40:00|861.2|858.2|859.7|856.7|861.5|858.5|859.7|856.7|0
1584110700000|2020-03-13 14:45:00|859.8|856.8|858.5|855.5|860|857|857.2|854.2|0
1584111000000|2020-03-13 14:50:00|858.6|855.6|857.5|854.5|859.6|856.6|857.5|854.5|0
1584111300000|2020-03-13 14:55:00|857.3|854.3|856.2|853.2|857.7|854.7|855.1|852.1|1
1584111600000|2020-03-13 15:00:00|856.1|853.1|857.2|854.2|857.5|854.5|855.5|852.5|0
1584111900000|2020-03-13 15:05:00|857|854|855.5|852.5|857|854|855|852|0
1584112200000|2020-03-13 15:10:00|855.2|852.2|855.2|852.2|855.5|852.5|853.7|850.7|0
1584112500000|2020-03-13 15:15:00|855.3|852.3|853.5|850.5|856|853|852.8|849.8|0
1584112800000|2020-03-13 15:20:00|853.3|850.3|853.5|850.5|854.7|851.7|853.2|850.2|0
1584113100000|2020-03-13 15:25:00|853.7|850.7|853|850|854.7|851.7|852.7|849.7|0
1584113400000|2020-03-13 15:30:00|852.8|849.8|853.2|850.2|854.5|851.5|852.2|849.2|0
1584113700000|2020-03-13 15:35:00|853|850|852.5|849.5|854.1|851.1|852.2|849.2|0
1584114000000|2020-03-13 15:40:00|852.2|849.2|851.2|848.2|852.7|849.7|851.2|848.2|0
1584114300000|2020-03-13 15:45:00|851.5|848.5|850|847|852|849|850|847|0
1584114600000|2020-03-13 15:50:00|850.2|847.2|852|849|852.2|849.2|850|847|0
1584114900000|2020-03-13 15:55:00|852.2|849.2|852.7|849.7|854.5|851.5|852|849|0
1584115200000|2020-03-13 16:00:00|853|850|852.7|849.7|853.2|850.2|851.2|848.2|0
1584115500000|2020-03-13 16:05:00|853|850|852.8|849.8|853.5|850.5|852|849|0
1584115800000|2020-03-13 16:10:00|852.7|849.7|852.2|849.2|853|850|851.5|848.5|0
1584116100000|2020-03-13 16:15:00|852.1|849.1|852.5|849.5|852.6|849.6|851.7|848.7|0
1584116400000|2020-03-13 16:20:00|852.7|849.7|852.7|849.7|853.7|850.7|852.7|849.7|0
1584116700000|2020-03-13 16:25:00|852.5|849.5|852.5|849.5|853|850|852|849|0
1584117000000|2020-03-13 16:30:00|852.3|849.3|853.7|850.7|854|851|852.2|849.2|0
1584117300000|2020-03-13 16:35:00|853.5|850.5|853.2|850.2|853.5|850.5|852.5|849.5|0
1584117600000|2020-03-13 16:40:00|853|850|854.5|851.5|854.7|851.7|852.7|849.7|0
1584117900000|2020-03-13 16:45:00|854.2|851.2|855.5|852.5|855.6|852.6|854.2|851.2|0
1584118200000|2020-03-13 16:50:00|855.7|852.7|855|852|855.7|852.7|855|852|5
1584118500000|2020-03-13 16:55:00|854.7|851.7|854.2|851.2|855|852|854|851|0
1584118800000|2020-03-13 17:00:00|854.3|851.3|854.2|851.2|855|852|853.7|850.7|0
1584119100000|2020-03-13 17:05:00|854.3|851.3|853.5|850.5|854.7|851.7|853.5|850.5|0
1584119400000|2020-03-13 17:10:00|853.7|850.7|854.7|851.7|855|852|853.2|850.2|0
1584119700000|2020-03-13 17:15:00|854.5|851.5|854.2|851.2|855|852|853.7|850.7|0
1584120000000|2020-03-13 17:20:00|854.1|851.1|854.2|851.2|854.2|851.2|853.7|850.7|0
1584120300000|2020-03-13 17:25:00|854|851|854.5|851.5|854.7|851.7|854|851|0
1584120600000|2020-03-13 17:30:00|854.2|851.2|852.7|849.7|854.5|851.5|852.7|849.7|0
1584120900000|2020-03-13 17:35:00|852.5|849.5|852.5|849.5|852.7|849.7|851.5|848.5|0
1584121200000|2020-03-13 17:40:00|852.7|849.7|852.7|849.7|853|850|852|849|0
1584121500000|2020-03-13 17:45:00|852.8|849.8|852.7|849.7|853.5|850.5|852.2|849.2|0
1584121800000|2020-03-13 17:50:00|852.5|849.5|852.7|849.7|853|850|852.2|849.2|0
1584122100000|2020-03-13 17:55:00|852.5|849.5|853|850|853.7|850.7|851.7|848.7|0
1584122400000|2020-03-13 18:00:00|853.1|850.1|852.2|849.2|853.2|850.2|852|849|0
1584122700000|2020-03-13 18:05:00|852|849|850.5|847.5|852.5|849.5|850.2|847.2|0
1584123000000|2020-03-13 18:10:00|850.2|847.2|851|848|851|848|849.7|846.7|0
1584123300000|2020-03-13 18:15:00|850.7|847.7|849|846|851.2|848.2|848.7|845.7|0
1584123600000|2020-03-13 18:20:00|848.8|845.8|848.8|845.8|848.8|845.8|848.8|845.8|0
1584316800000|2020-03-16 00:00:00|843.6|842.4|844.6|843.4|845.4|844.2|842.1|840.9|1943
1584317100000|2020-03-16 00:05:00|844.4|843.2|843.4|842.2|845.6|844.4|843.2|842|514
1584317400000|2020-03-16 00:10:00|843.6|842.4|842.9|841.7|844.1|842.9|841.9|840.7|557
1584317700000|2020-03-16 00:15:00|842.6|841.4|841.9|840.7|842.6|841.4|841.9|840.7|230
1584318000000|2020-03-16 00:20:00|841.6|840.4|841.4|840.2|841.9|840.7|841|839.8|434
1584318300000|2020-03-16 00:25:00|841.5|840.3|841.4|840.2|841.6|840.4|840.9|839.7|167
1584318600000|2020-03-16 00:30:00|841.1|839.9|841.4|840.2|841.4|840.2|841.1|839.9|206
1584318900000|2020-03-16 00:35:00|841.1|839.9|840.9|839.7|841.4|840.2|840.9|839.7|181
1584319200000|2020-03-16 00:40:00|840.6|839.4|840.9|839.7|841.1|839.9|840.6|839.4|110
1584319500000|2020-03-16 00:45:00|841.1|839.9|840.9|839.7|841.1|839.9|840.9|839.7|144
1584319800000|2020-03-16 00:50:00|841.1|839.9|840.9|839.7|841.4|840.2|840.9|839.7|119
1584320100000|2020-03-16 00:55:00|840.6|839.4|840.9|839.7|840.9|839.7|840.6|839.4|59
1584320400000|2020-03-16 01:00:00|840.7|839.5|840.9|839.7|841.1|839.9|839.9|838.7|525
1584320700000|2020-03-16 01:05:00|841|839.8|840.9|839.7|841.1|839.9|840.4|839.2|364
1584321000000|2020-03-16 01:10:00|840.6|839.4|841.6|840.4|841.6|840.4|840.6|839.4|695
1584321300000|2020-03-16 01:15:00|841.5|840.3|844.4|843.2|844.9|843.7|841.4|840.2|444
1584321600000|2020-03-16 01:20:00|844.5|843.3|848.4|847.2|849.4|848.2|844.4|843.2|750
1584321900000|2020-03-16 01:25:00|848.6|847.4|850.9|849.7|851.4|850.2|848.6|847.4|525
1584322200000|2020-03-16 01:30:00|850.8|849.6|852.9|851.7|852.9|851.7|850.1|848.9|367
1584322500000|2020-03-16 01:35:00|853.1|851.9|854.5|853.3|854.6|853.4|852.6|851.4|294
1584322800000|2020-03-16 01:40:00|854.4|853.2|852.9|851.7|854.4|853.2|852|850.8|220
1584323100000|2020-03-16 01:45:00|852.8|851.6|851.5|850.3|853.4|852.2|851.4|850.2|231
1584323400000|2020-03-16 01:50:00|851.6|850.4|850|848.8|851.6|850.4|849.9|848.7|228
1584323700000|2020-03-16 01:55:00|850.1|848.9|851.3|850.1|851.9|850.7|850|848.8|165
1584324000000|2020-03-16 02:00:00|851.4|850.2|851.4|850.2|852.4|851.2|851|849.8|169
1584324300000|2020-03-16 02:05:00|851.2|850|852.2|851|852.6|851.4|851.1|849.9|72
1584324600000|2020-03-16 02:10:00|852.3|851.1|851.9|850.7|852.6|851.4|851.7|850.5|46
1584324900000|2020-03-16 02:15:00|851.7|850.5|852.3|851.1|852.4|851.2|851.7|850.5|32
1584325200000|2020-03-16 02:20:00|852.1|850.9|852.1|850.9|852.4|851.2|851.8|850.6|78
1584325500000|2020-03-16 02:25:00|852|850.8|851.7|850.5|852|850.8|851.6|850.4|20
1584325800000|2020-03-16 02:30:00|851.6|850.4|852.2|851|852.4|851.2|851.5|850.3|148
1584326100000|2020-03-16 02:35:00|852.1|850.9|852.5|851.3|852.6|851.4|851.9|850.7|57
1584326400000|2020-03-16 02:40:00|852.8|851.6|854.1|852.9|854.4|853.2|852.8|851.6|173
1584326700000|2020-03-16 02:45:00|854.2|853|854.2|853|854.4|853.2|853.9|852.7|41
1584327000000|2020-03-16 02:50:00|854.4|853.2|854.2|853|854.7|853.5|853.9|852.7|458
1584327300000|2020-03-16 02:55:00|854|852.8|855.7|854.5|855.7|854.5|854|852.8|195
1584327600000|2020-03-16 03:00:00|855.4|854.2|854.2|853|855.4|854.2|854.2|853|82
1584327900000|2020-03-16 03:05:00|853.9|852.7|854.7|853.5|854.9|853.7|853.9|852.7|70
1584328200000|2020-03-16 03:10:00|854.5|853.3|853.7|852.5|854.5|853.3|852.9|851.7|139
1584328500000|2020-03-16 03:15:00|853.5|852.3|852.7|851.5|853.7|852.5|852.7|851.5|60
1584328800000|2020-03-16 03:20:00|852.9|851.7|853.2|852|853.4|852.2|852.4|851.2|138
1584329100000|2020-03-16 03:25:00|853.3|852.1|853.7|852.5|853.9|852.7|853.3|852.1|91
1584329400000|2020-03-16 03:30:00|853.9|852.7|854.2|853|854.4|853.2|853.7|852.5|136
1584329700000|2020-03-16 03:35:00|854.4|853.2|854.2|853|854.4|853.2|854|852.8|261
1584330000000|2020-03-16 03:40:00|853.9|852.7|853.9|852.7|854.2|853|853.9|852.7|34
1584330300000|2020-03-16 03:45:00|853.7|852.5|853.7|852.5|853.9|852.7|853.4|852.2|51
1584330600000|2020-03-16 03:50:00|853.9|852.7|853.7|852.5|853.9|852.7|853.7|852.5|17
1584330900000|2020-03-16 03:55:00|853.4|852.2|853.4|852.2|853.7|852.5|853.4|852.2|14
1584331200000|2020-03-16 04:00:00|853.2|852|852.9|851.7|853.2|852|852.9|851.7|19
1584331500000|2020-03-16 04:05:00|853.2|852|853.3|852.1|853.4|852.2|853.2|852|18
1584331800000|2020-03-16 04:10:00|853.2|852|852.9|851.7|853.4|852.2|852.9|851.7|39
1584332100000|2020-03-16 04:15:00|852.7|851.5|852.9|851.7|852.9|851.7|852.7|851.5|28
1584332400000|2020-03-16 04:20:00|852.7|851.5|852.9|851.7|852.9|851.7|852.7|851.5|30
1584332700000|2020-03-16 04:25:00|852.7|851.5|852.7|851.5|852.7|851.5|852.4|851.2|29
1584333000000|2020-03-16 04:30:00|852.6|851.4|851.7|850.5|852.6|851.4|851.7|850.5|88
1584333300000|2020-03-16 04:35:00|851.4|850.2|851.7|850.5|851.9|850.7|851.4|850.2|51
1584333600000|2020-03-16 04:40:00|851.6|850.4|851.4|850.2|851.6|850.4|851.4|850.2|33
1584333900000|2020-03-16 04:45:00|851.2|850|851.2|850|851.4|850.2|850.9|849.7|103
1584334200000|2020-03-16 04:50:00|850.9|849.7|850.9|849.7|851.2|850|850.9|849.7|57
1584334500000|2020-03-16 04:55:00|850.7|849.5|850.2|849|850.7|849.5|850.2|849|89
1584334800000|2020-03-16 05:00:00|850.3|849.1|849.7|848.5|850.4|849.2|849.7|848.5|103
1584335100000|2020-03-16 05:05:00|849.9|848.7|849|847.8|849.9|848.7|848.9|847.7|116
1584335400000|2020-03-16 05:10:00|849.2|848|848.4|847.2|849.3|848.1|848.4|847.2|56
1584335700000|2020-03-16 05:15:00|848.3|847.1|849.2|848|849.2|848|848.2|847|243
1584336000000|2020-03-16 05:20:00|849.3|848.1|848.4|847.2|849.3|848.1|848.4|847.2|38
1584336300000|2020-03-16 05:25:00|848.7|847.5|847.9|846.7|848.7|847.5|847.7|846.5|71
1584336600000|2020-03-16 05:30:00|848.2|847|848.2|847|848.5|847.3|847.7|846.5|114
1584336900000|2020-03-16 05:35:00|848.3|847.1|848.7|847.5|849.4|848.2|848.2|847|113
1584337200000|2020-03-16 05:40:00|848.4|847.2|848.4|847.2|848.7|847.5|848.4|847.2|33
1584337500000|2020-03-16 05:45:00|848.5|847.3|849.4|848.2|849.7|848.5|848.4|847.2|30
1584337800000|2020-03-16 05:50:00|849.2|848|848.9|847.7|849.8|848.6|848.9|847.7|289
1584338100000|2020-03-16 05:55:00|848.7|847.5|847.9|846.7|848.9|847.7|847.7|846.5|164
1584338400000|2020-03-16 06:00:00|848.2|847|847.4|846.2|848.4|847.2|847.2|846|123
1584338700000|2020-03-16 06:05:00|847.2|846|846.2|845|847.2|846|846.1|844.9|114
1584339000000|2020-03-16 06:10:00|846.3|845.1|846.7|845.5|846.9|845.7|846.2|845|61
1584339300000|2020-03-16 06:15:00|846.6|845.4|846.2|845|846.7|845.5|846.2|845|18
1584339600000|2020-03-16 06:20:00|846.3|845.1|847.4|846.2|847.7|846.5|846.3|845.1|173
1584339900000|2020-03-16 06:25:00|847.7|846.5|847.7|846.5|848.1|846.9|847.4|846.2|35
1584340200000|2020-03-16 06:30:00|847.6|846.4|846.5|845.3|847.9|846.7|846.4|845.2|310
1584340500000|2020-03-16 06:35:00|846.7|845.5|846.9|845.7|847.3|846.1|846.7|845.5|74
1584340800000|2020-03-16 06:40:00|846.8|845.6|846.9|845.7|847.2|846|846.4|845.2|42
1584341100000|2020-03-16 06:45:00|846.7|845.5|847.4|846.2|847.9|846.7|846.7|845.5|73
1584341400000|2020-03-16 06:50:00|847.2|846|846.4|845.2|847.2|846|846.4|845.2|46
1584341700000|2020-03-16 06:55:00|846.7|845.5|846.2|845|846.9|845.7|846.2|845|105
1584342000000|2020-03-16 07:00:00|846.4|845.2|846.4|845.2|847.2|846|846.3|845.1|52
1584342300000|2020-03-16 07:05:00|846.2|845|847.2|846|847.2|846|846.2|845|138
1584342600000|2020-03-16 07:10:00|846.9|845.7|847.4|846.2|847.4|846.2|846.8|845.6|43
1584342900000|2020-03-16 07:15:00|847.3|846.1|847.9|846.7|847.9|846.7|846.9|845.7|44
1584343200000|2020-03-16 07:20:00|847.8|846.6|847.7|846.5|848.2|847|847.7|846.5|86
1584343500000|2020-03-16 07:25:00|847.6|846.4|847.4|846.2|847.9|846.7|847.4|846.2|26
1584343800000|2020-03-16 07:30:00|847.5|846.3|847.4|846.2|847.8|846.6|847.4|846.2|7
1584344100000|2020-03-16 07:35:00|847.7|846.5|848.4|847.2|848.4|847.2|847.4|846.2|108
1584344400000|2020-03-16 07:40:00|848.6|847.4|848.2|847|848.7|847.5|848.2|847|40
1584344700000|2020-03-16 07:45:00|847.9|846.7|847.9|846.7|848.1|846.9|847.9|846.7|11
1584345000000|2020-03-16 07:50:00|848.1|846.9|848.2|847|848.2|847|847.7|846.5|12
1584345300000|2020-03-16 07:55:00|847.9|846.7|848.4|847.2|848.4|847.2|847.7|846.5|33
1584345600000|2020-03-16 08:00:00|848.6|847.4|848.9|847.7|848.9|847.7|848.2|847|24
1584345900000|2020-03-16 08:05:00|848.7|847.5|848.6|847.4|849.2|848|848.4|847.2|50
1584346200000|2020-03-16 08:10:00|848.4|847.2|847.7|846.5|848.4|847.2|847.7|846.5|21
1584346500000|2020-03-16 08:15:00|847.9|846.7|847.2|846|847.9|846.7|846.9|845.7|30
1584346800000|2020-03-16 08:20:00|847.4|846.2|847.2|846|847.4|846.2|846.9|845.7|73
1584347100000|2020-03-16 08:25:00|846.9|845.7|846.7|845.5|846.9|845.7|846.7|845.5|37
1584347400000|2020-03-16 08:30:00|846.4|845.2|845.9|844.7|846.7|845.5|845.7|844.5|157
1584347700000|2020-03-16 08:35:00|845.7|844.5|845.9|844.7|845.9|844.7|845.7|844.5|25
1584348000000|2020-03-16 08:40:00|||||||||7
1584348300000|2020-03-16 08:45:00|846.1|844.9|845.9|844.7|846.2|845|845.7|844.5|86
1584348600000|2020-03-16 08:50:00|845.7|844.5|845.2|844|845.8|844.6|844.9|843.7|139
1584348900000|2020-03-16 08:55:00|844.9|843.7|845.7|844.5|845.7|844.5|844.9|843.7|30
1584349200000|2020-03-16 09:00:00|845.9|844.7|845.4|844.2|845.9|844.7|845.3|844.1|35
1584349500000|2020-03-16 09:05:00|845.3|844.1|844.9|843.7|845.4|844.2|844.9|843.7|55
1584349800000|2020-03-16 09:10:00|844.8|843.6|845.7|844.5|845.9|844.7|844.7|843.5|90
1584350100000|2020-03-16 09:15:00|845.6|844.4|845.2|844|845.7|844.5|845.2|844|37
1584350400000|2020-03-16 09:20:00|844.9|843.7|844.9|843.7|845.2|844|844.7|843.5|19
1584350700000|2020-03-16 09:25:00|845.2|844|845.6|844.4|845.7|844.5|845.2|844|295
1584351000000|2020-03-16 09:30:00|845.4|844.2|844.8|843.6|845.4|844.2|844.7|843.5|45
1584351300000|2020-03-16 09:35:00|844.9|843.7|844.7|843.5|844.9|843.7|844.7|843.5|54
1584351600000|2020-03-16 09:40:00|844.9|843.7|844.7|843.5|844.9|843.7|844.7|843.5|21
1584351900000|2020-03-16 09:45:00|844.9|843.7|844.4|843.2|844.9|843.7|844.2|843|132
1584352200000|2020-03-16 09:50:00|844.2|843|843.9|842.7|844.4|843.2|843.7|842.5|116
1584352500000|2020-03-16 09:55:00|844.2|843|843.7|842.5|844.2|843|843.7|842.5|71
1584352800000|2020-03-16 10:00:00|843.9|842.7|844.4|843.2|844.4|843.2|843.9|842.7|158
1584353100000|2020-03-16 10:05:00|844.3|843.1|843.9|842.7|844.4|843.2|843.9|842.7|59
1584353400000|2020-03-16 10:10:00|844.2|843|844.2|843|844.2|843|844.2|843|52
1584353700000|2020-03-16 10:15:00|843.9|842.7|843.2|842|843.9|842.7|842.9|841.7|193
1584354000000|2020-03-16 10:20:00|842.9|841.7|842.7|841.5|843.2|842|842.7|841.5|37
1584354300000|2020-03-16 10:25:00|842.5|841.3|842.8|841.6|842.9|841.7|842.4|841.2|103
1584354600000|2020-03-16 10:30:00|842.9|841.7|842.7|841.5|842.9|841.7|842.4|841.2|61
1584354900000|2020-03-16 10:35:00|842.4|841.2|842.7|841.5|842.7|841.5|842.2|841|31
1584355200000|2020-03-16 10:40:00|842.4|841.2|842.9|841.7|843.2|842|842.2|841|205
1584355500000|2020-03-16 10:45:00|843.2|842|843.2|842|843.7|842.5|843.2|842|100
1584355800000|2020-03-16 10:50:00|843.3|842.1|842.7|841.5|844.2|843|842.7|841.5|116
1584356100000|2020-03-16 10:55:00|842.8|841.6|842.7|841.5|842.9|841.7|842.4|841.2|85
1584356400000|2020-03-16 11:00:00|842.9|841.7|842.9|841.7|842.9|841.7|842.7|841.5|221
1584356700000|2020-03-16 11:05:00|842.7|841.5|842.7|841.5|842.9|841.7|842.4|841.2|103
1584357000000|2020-03-16 11:10:00|842.9|841.7|842.7|841.5|842.9|841.7|842.7|841.5|53
1584357300000|2020-03-16 11:15:00|842.4|841.2|842.4|841.2|842.4|841.2|842.4|841.2|36
1584357600000|2020-03-16 11:20:00|842.7|841.5|842.4|841.2|842.7|841.5|842.4|841.2|214
1584357900000|2020-03-16 11:25:00|842.2|841|841.9|840.7|842.2|841|841.4|840.2|300
1584358200000|2020-03-16 11:30:00|842.1|840.9|842.2|841|842.2|841|841.9|840.7|29
1584358500000|2020-03-16 11:35:00|842.3|841.1|842.2|841|842.7|841.5|842.2|841|71
1584358800000|2020-03-16 11:40:00|842.3|841.1|842.7|841.5|842.7|841.5|841.9|840.7|112
1584359100000|2020-03-16 11:45:00|842.4|841.2|842.4|841.2|842.7|841.5|842.4|841.2|134
1584359400000|2020-03-16 11:50:00|842.2|841|841.2|840|843.2|842|840.9|839.7|666
1584359700000|2020-03-16 11:55:00|841.4|840.2|842.7|841.5|843|841.8|841.4|840.2|237
1584360000000|2020-03-16 12:00:00|842.9|841.7|842.9|841.7|843.2|842|842.7|841.5|72
1584360300000|2020-03-16 12:05:00|843.1|841.9|844.2|843|844.2|843|842.7|841.5|243
1584360600000|2020-03-16 12:10:00|844.3|843.1|843.9|842.7|844.3|843.1|843.8|842.6|209
1584360900000|2020-03-16 12:15:00|843.7|842.5|843.2|842|843.9|842.7|842.9|841.7|137
1584361200000|2020-03-16 12:20:00|843.3|842.1|843.4|842.2|844.1|842.9|842.9|841.7|135
1584361500000|2020-03-16 12:25:00|843.2|842|842.3|841.1|843.4|842.2|841.9|840.7|182
1584361800000|2020-03-16 12:30:00|841.9|840.7|842.9|841.7|842.9|841.7|841.7|840.5|319
1584362100000|2020-03-16 12:35:00|843.1|841.9|843.2|842|843.6|842.4|842.7|841.5|173
1584362400000|2020-03-16 12:40:00|843.3|842.1|844.3|843.1|844.4|843.2|842.9|841.7|539
1584365400000|2020-03-16 13:30:00|843.1|841.9|839|837.8|843.7|842.5|837.5|836.3|3537
1584365700000|2020-03-16 13:35:00|838.7|837.5|840.2|839|841.9|840.7|838.2|837|1420
1584366000000|2020-03-16 13:40:00|840.1|838.9|841.7|840.5|841.9|840.7|839.4|838.2|853
1584366300000|2020-03-16 13:45:00|841.9|840.7|841.4|840.2|841.9|840.7|840.9|839.7|1046
1584366600000|2020-03-16 13:50:00|841.6|840.4|842.9|841.7|842.9|841.7|840.9|839.7|1065
1584366900000|2020-03-16 13:55:00|842.7|841.5|842|840.8|844.2|843|841.9|840.7|1097
1584367200000|2020-03-16 14:00:00|841.9|840.7|840.4|839.2|842.2|841|840.4|839.2|938
1584367500000|2020-03-16 14:05:00|840.7|839.5|843.2|842|844.2|843|840.7|839.5|1411
1584367800000|2020-03-16 14:10:00|843.1|841.9|841.9|840.7|843.4|842.2|841.4|840.2|757
1584368100000|2020-03-16 14:15:00|841.8|840.6|841.2|840|841.8|840.6|840.4|839.2|1360
1584368400000|2020-03-16 14:20:00|841.4|840.2|841.7|840.5|842.7|841.5|841.2|840|915
1584368700000|2020-03-16 14:25:00|841.4|840.2|839.7|838.5|841.7|840.5|839.4|838.2|753
1584369000000|2020-03-16 14:30:00|839.9|838.7|839.2|838|840.4|839.2|838.9|837.7|1026
1584369300000|2020-03-16 14:35:00|839.1|837.9|839|837.8|839.4|838.2|838.4|837.2|1013
1584369600000|2020-03-16 14:40:00|839.2|838|839.5|838.3|840|838.8|838.9|837.7|888
1584369900000|2020-03-16 14:45:00|839.6|838.4|838.5|837.3|839.7|838.5|838.5|837.3|687
1584370200000|2020-03-16 14:50:00|838.4|837.2|838|836.8|839.2|838|838|836.8|1035
1584370500000|2020-03-16 14:55:00|838.2|837|837.7|836.5|838.4|837.2|837.5|836.3|798
1584370800000|2020-03-16 15:00:00|837.9|836.7|837.2|836|838.2|837|837.2|836|900
1584371100000|2020-03-16 15:05:00|837.4|836.2|836.8|835.6|837.7|836.5|836.5|835.3|1156
1584371400000|2020-03-16 15:10:00|836.7|835.5|837.9|836.7|838.5|837.3|836.7|835.5|1080
1584371700000|2020-03-16 15:15:00|838|836.8|837.5|836.3|838.2|837|836.7|835.5|1141
1584372000000|2020-03-16 15:20:00|837.4|836.2|837.5|836.3|837.5|836.3|837|835.8|621
1584372300000|2020-03-16 15:25:00|837.2|836|837|835.8|837.5|836.3|836.5|835.3|935
1584372600000|2020-03-16 15:30:00|836.8|835.6|833.7|832.5|837|835.8|833.5|832.3|2440
1584372900000|2020-03-16 15:35:00|834|832.8|835.5|834.3|836|834.8|833.7|832.5|1396
1584373200000|2020-03-16 15:40:00|835.2|834|834.2|833|835.5|834.3|833.5|832.3|898
1584373500000|2020-03-16 15:45:00|834.5|833.3|834.2|833|834.7|833.5|833.7|832.5|963
1584373800000|2020-03-16 15:50:00|834.5|833.3|833.7|832.5|835|833.8|833.2|832|779
1584374100000|2020-03-16 15:55:00|834|832.8|834|832.8|834.5|833.3|833.2|832|1234
1584374400000|2020-03-16 16:00:00|833.7|832.5|835.3|834.1|835.5|834.3|833.2|832|773
1584374700000|2020-03-16 16:05:00|835.2|834|835.7|834.5|836|834.8|834.7|833.5|810
1584375000000|2020-03-16 16:10:00|835.9|834.7|835|833.8|836.2|835|835|833.8|1057
1584375300000|2020-03-16 16:15:00|834.8|833.6|834.2|833|835|833.8|833.7|832.5|604
1584375600000|2020-03-16 16:20:00|834.1|832.9|835.5|834.3|836|834.8|834|832.8|593
1584375900000|2020-03-16 16:25:00|835.2|834|834.7|833.5|836|834.8|834.2|833|621
1584376200000|2020-03-16 16:30:00|835|833.8|834.7|833.5|835.2|834|834.2|833|566
1584376500000|2020-03-16 16:35:00|835|833.8|836.2|835|836.2|835|835|833.8|839
1584376800000|2020-03-16 16:40:00|836.5|835.3|835.2|834|836.5|835.3|835|833.8|679
1584377100000|2020-03-16 16:45:00|835.1|833.9|833.7|832.5|835.1|833.9|833.5|832.3|422
1584377400000|2020-03-16 16:50:00|834|832.8|832.5|831.3|834|832.8|832.2|831|990
1584377700000|2020-03-16 16:55:00|832.2|831|832.2|831|833|831.8|832|830.8|973
1584378000000|2020-03-16 17:00:00|832|830.8|831|829.8|832.2|831|830.7|829.5|1278
1584378300000|2020-03-16 17:05:00|831.2|830|830.2|829|831.2|830|830|828.8|1104
1584378600000|2020-03-16 17:10:00|830|828.8|828.7|827.5|830.2|829|828.5|827.3|1556
1584378900000|2020-03-16 17:15:00|828.6|827.4|828.7|827.5|829|827.8|828.2|827|795
1584379200000|2020-03-16 17:20:00|828.5|827.3|828|826.8|829.2|828|827.5|826.3|1766
1584379500000|2020-03-16 17:25:00|827.8|826.6|826.8|825.6|827.8|826.6|826.8|825.6|838
1584379800000|2020-03-16 17:30:00|826.7|825.5|826.7|825.5|827.3|826.1|825.8|824.6|1436
1584380100000|2020-03-16 17:35:00|826.5|825.3|826|824.8|826.7|825.5|825.8|824.6|836
1584380400000|2020-03-16 17:40:00|826.3|825.1|825.5|824.3|826.5|825.3|825.5|824.3|956
1584380700000|2020-03-16 17:45:00|825.4|824.2|825.5|824.3|825.8|824.6|825|823.8|1412
1584381000000|2020-03-16 17:50:00|825.8|824.6|825|823.8|826|824.8|824.3|823.1|881
1584381300000|2020-03-16 17:55:00|824.8|823.6|823.8|822.6|825.7|824.5|823.8|822.6|1517
1584381600000|2020-03-16 18:00:00|823.7|822.5|824|822.8|824.8|823.6|823.5|822.3|1419
1584381900000|2020-03-16 18:05:00|824.2|823|823.7|822.5|824.7|823.5|823.5|822.3|2062
1584382200000|2020-03-16 18:10:00|823.5|822.3|823.8|822.6|824|822.8|822.2|821|4512
1584382500000|2020-03-16 18:15:00|823.9|822.7|826.5|825.3|826.7|825.5|823.9|822.7|3175
1584403200000|2020-03-17 00:00:00|825.8|824.6|826|824.8|827.7|826.5|824.7|823.5|985
1584403500000|2020-03-17 00:05:00|826.3|825.1|824.5|823.3|826.3|825.1|823.3|822.1|763
1584403800000|2020-03-17 00:10:00|824.8|823.6|824|822.8|824.8|823.6|823.5|822.3|554
1584404100000|2020-03-17 00:15:00|824.3|823.1|825.3|824.1|825.3|824.1|823.8|822.6|278
1584404400000|2020-03-17 00:20:00|825.5|824.3|826.5|825.3|826.8|825.6|825.3|824.1|212
1584404700000|2020-03-17 00:25:00|826.8|825.6|826.5|825.3|826.8|825.6|826.3|825.1|81
1584405000000|2020-03-17 00:30:00|826.4|825.2|827.1|825.9|827.5|826.3|826.4|825.2|257
1584405300000|2020-03-17 00:35:00|827.2|826|826.8|825.6|827.5|826.3|826.7|825.5|127
1584405600000|2020-03-17 00:40:00|826.9|825.7|827|825.8|827.5|826.3|826.8|825.6|99
1584405900000|2020-03-17 00:45:00|826.8|825.6|827.5|826.3|827.8|826.6|826.8|825.6|116
1584406200000|2020-03-17 00:50:00|827.3|826.1|826.4|825.2|827.5|826.3|826|824.8|160
1584406500000|2020-03-17 00:55:00|826.8|825.6|828|826.8|828|826.8|826.5|825.3|223
1584406800000|2020-03-17 01:00:00|828.2|827|830.3|829.1|830.8|829.6|828.2|827|913
1584407100000|2020-03-17 01:05:00|830.2|829|829.5|828.3|830.8|829.6|829.5|828.3|364
1584407400000|2020-03-17 01:10:00|829.3|828.1|830|828.8|830.5|829.3|829.3|828.1|232
1584407700000|2020-03-17 01:15:00|830.3|829.1|831|829.8|831.3|830.1|830.3|829.1|235
1584408000000|2020-03-17 01:20:00|831.3|830.1|831|829.8|831.3|830.1|830.8|829.6|196
1584408300000|2020-03-17 01:25:00|831.3|830.1|831.3|830.1|831.8|830.6|830.8|829.6|270
1584408600000|2020-03-17 01:30:00|831|829.8|831.5|830.3|831.8|830.6|830.8|829.6|121
1584408900000|2020-03-17 01:35:00|831.3|830.1|830.5|829.3|831.3|830.1|830.3|829.1|272
1584409200000|2020-03-17 01:40:00|830.6|829.4|831.3|830.1|831.5|830.3|830.1|828.9|385
1584409500000|2020-03-17 01:45:00|831.5|830.3|831|829.8|831.5|830.3|830.5|829.3|207
1584409800000|2020-03-17 01:50:00|830.8|829.6|830.8|829.6|830.8|829.6|830|828.8|302
1584410100000|2020-03-17 01:55:00|831|829.8|830.8|829.6|831.5|830.3|830.8|829.6|121
1584410400000|2020-03-17 02:00:00|831|829.8|830.3|829.1|831.3|830.1|830.3|829.1|86
1584410700000|2020-03-17 02:05:00|830.5|829.3|829.8|828.6|830.5|829.3|829.5|828.3|85
1584411000000|2020-03-17 02:10:00|829.7|828.5|828|826.8|829.7|828.5|828|826.8|292
1584411300000|2020-03-17 02:15:00|828.2|827|828.6|827.4|828.6|827.4|828|826.8|70
1584411600000|2020-03-17 02:20:00|828.7|827.5|828.8|827.6|829.1|827.9|828.7|827.5|36
1584411900000|2020-03-17 02:25:00|828.7|827.5|828.8|827.6|828.8|827.6|828.5|827.3|25
1584412200000|2020-03-17 02:30:00|829.1|827.9|829.6|828.4|829.8|828.6|829.1|827.9|124
1584412500000|2020-03-17 02:35:00|829.3|828.1|829.3|828.1|830.1|828.9|828.8|827.6|120
1584412800000|2020-03-17 02:40:00|829.2|828|829.2|828|829.3|828.1|828.8|827.6|37
1584413100000|2020-03-17 02:45:00|829.3|828.1|829.2|828|829.6|828.4|829.1|827.9|57
1584413400000|2020-03-17 02:50:00|829.3|828.1|829.4|828.2|830.1|828.9|828.8|827.6|77
1584413700000|2020-03-17 02:55:00|829.3|828.1|829.3|828.1|830.5|829.3|829.3|828.1|156
1584414000000|2020-03-17 03:00:00|829.2|828|830.6|829.4|830.8|829.6|829.1|827.9|137
1584414300000|2020-03-17 03:05:00|830.5|829.3|831.1|829.9|831.5|830.3|830.4|829.2|215
1584414600000|2020-03-17 03:10:00|831.2|830|830.3|829.1|831.2|830|830.1|828.9|49
1584414900000|2020-03-17 03:15:00|830.2|829|830.4|829.2|830.6|829.4|829.8|828.6|32
1584415200000|2020-03-17 03:20:00|830.5|829.3|830.6|829.4|830.8|829.6|830.1|828.9|26
1584415500000|2020-03-17 03:25:00|830.3|829.1|830.8|829.6|831.2|830|830.3|829.1|106
1584415800000|2020-03-17 03:30:00|831.1|829.9|831.1|829.9|831.5|830.3|831|829.8|88
1584416100000|2020-03-17 03:35:00|831|829.8|830.6|829.4|831.1|829.9|830.6|829.4|31
1584416400000|2020-03-17 03:40:00|830.4|829.2|831.1|829.9|831.1|829.9|830.4|829.2|27
1584416700000|2020-03-17 03:45:00|831|829.8|830.8|829.6|831|829.8|830.8|829.6|9
1584417000000|2020-03-17 03:50:00|830.7|829.5|830.8|829.6|830.8|829.6|830.7|829.5|3
1584417300000|2020-03-17 03:55:00|830.9|829.7|830.9|829.7|831.1|829.9|830.9|829.7|9
1584417600000|2020-03-17 04:00:00|830.8|829.6|830.8|829.6|831.1|829.9|830.8|829.6|4
1584417900000|2020-03-17 04:05:00|831|829.8|830.8|829.6|831.1|829.9|830.8|829.6|7
1584418200000|2020-03-17 04:10:00|830.7|829.5|830.9|829.7|830.9|829.7|830.6|829.4|18
1584418500000|2020-03-17 04:15:00|830.8|829.6|830.6|829.4|830.8|829.6|829.8|828.6|37
1584418800000|2020-03-17 04:20:00|830.5|829.3|830.3|829.1|830.8|829.6|830.3|829.1|39
1584419100000|2020-03-17 04:25:00|830.2|829|830.1|828.9|830.3|829.1|830|828.8|2
1584419400000|2020-03-17 04:30:00|830.3|829.1|830.2|829|830.7|829.5|830.2|829|12
1584419700000|2020-03-17 04:35:00|830.3|829.1|830.6|829.4|830.8|829.6|830.3|829.1|22
1584420000000|2020-03-17 04:40:00|830.8|829.6|831.3|830.1|831.3|830.1|830.8|829.6|31
1584420300000|2020-03-17 04:45:00|831.5|830.3|831.5|830.3|831.5|830.3|831.3|830.1|37
1584420600000|2020-03-17 04:50:00|831.4|830.2|831.5|830.3|831.5|830.3|831.3|830.1|35
1584420900000|2020-03-17 04:55:00|831.6|830.4|831.8|830.6|831.8|830.6|831.5|830.3|45
1584421200000|2020-03-17 05:00:00|831.7|830.5|831.4|830.2|831.8|830.6|831.3|830.1|27
1584421500000|2020-03-17 05:05:00|831.3|830.1|831.8|830.6|831.8|830.6|831.3|830.1|18
1584421800000|2020-03-17 05:10:00|831.6|830.4|831.3|830.1|831.6|830.4|831.1|829.9|24
1584422100000|2020-03-17 05:15:00|831.2|830|830.9|829.7|831.2|830|830.8|829.6|16
1584422400000|2020-03-17 05:20:00|830.8|829.6|830.8|829.6|830.8|829.6|830.8|829.6|6
1584422700000|2020-03-17 05:25:00|830.6|829.4|830.1|828.9|830.6|829.4|830.1|828.9|23
1584423000000|2020-03-17 05:30:00|830.2|829|830.1|828.9|830.4|829.2|829.6|828.4|98
1584423300000|2020-03-17 05:35:00|829.8|828.6|830.6|829.4|830.6|829.4|829.6|828.4|63
1584423600000|2020-03-17 05:40:00|830.8|829.6|832.1|830.9|832.1|830.9|830.3|829.1|156
1584423900000|2020-03-17 05:45:00|831.8|830.6|831.8|830.6|832.1|830.9|831.6|830.4|118
1584424200000|2020-03-17 05:50:00|832.1|830.9|831.6|830.4|832.1|830.9|831.3|830.1|42
1584424500000|2020-03-17 05:55:00|831.7|830.5|833.1|831.9|833.3|832.1|831.7|830.5|202
1584424800000|2020-03-17 06:00:00|832.8|831.6|832.3|831.1|833.1|831.9|832.3|831.1|130
1584425100000|2020-03-17 06:05:00|832.1|830.9|833|831.8|833.3|832.1|831.8|830.6|307
1584425400000|2020-03-17 06:10:00|832.8|831.6|832.8|831.6|832.9|831.7|832.5|831.3|49
1584425700000|2020-03-17 06:15:00|832.5|831.3|832.5|831.3|832.8|831.6|832.3|831.1|62
1584426000000|2020-03-17 06:20:00|832.7|831.5|832.3|831.1|832.8|831.6|832.3|831.1|35
1584426300000|2020-03-17 06:25:00|832|830.8|833|831.8|833|831.8|832|830.8|43
1584426600000|2020-03-17 06:30:00|833.2|832|832.5|831.3|833.3|832.1|832.4|831.2|56
1584426900000|2020-03-17 06:35:00|832.8|831.6|833|831.8|833|831.8|832.5|831.3|38
1584427200000|2020-03-17 06:40:00|832.9|831.7|833.1|831.9|833.3|832.1|832.7|831.5|65
1584427500000|2020-03-17 06:45:00|833.3|832.1|833.4|832.2|833.5|832.3|832.9|831.7|34
1584427800000|2020-03-17 06:50:00|833.3|832.1|833.1|831.9|833.5|832.3|832.9|831.7|57
1584428100000|2020-03-17 06:55:00|833|831.8|832.7|831.5|833.3|832.1|832.6|831.4|16
1584428400000|2020-03-17 07:00:00|832.6|831.4|832.1|830.9|832.8|831.6|831.8|830.6|212
1584428700000|2020-03-17 07:05:00|831.8|830.6|831.8|830.6|832.1|830.9|831.6|830.4|117
1584429000000|2020-03-17 07:10:00|831.7|830.5|831.8|830.6|832.1|830.9|831.6|830.4|33
1584429300000|2020-03-17 07:15:00|832|830.8|832|830.8|832|830.8|831.8|830.6|17
1584429600000|2020-03-17 07:20:00|832.1|830.9|832.1|830.9|832.1|830.9|831.8|830.6|55
1584429900000|2020-03-17 07:25:00|832.4|831.2|832.3|831.1|832.7|831.5|832.1|830.9|88
1584430200000|2020-03-17 07:30:00|832.5|831.3|832.6|831.4|833.1|831.9|832.3|831.1|47
1584430500000|2020-03-17 07:35:00|832.5|831.3|833|831.8|833.1|831.9|832.4|831.2|35
1584430800000|2020-03-17 07:40:00|833.1|831.9|832.8|831.6|833.3|832.1|832.8|831.6|69
1584431100000|2020-03-17 07:45:00|832.9|831.7|833.1|831.9|833.2|832|832.8|831.6|88
1584431400000|2020-03-17 07:50:00|833.2|832|833.1|831.9|833.6|832.4|832.8|831.6|155
1584431700000|2020-03-17 07:55:00|833.3|832.1|833.3|832.1|833.3|832.1|832.8|831.6|102
1584432000000|2020-03-17 08:00:00|833.6|832.4|833.6|832.4|833.6|832.4|833.3|832.1|56
1584432300000|2020-03-17 08:05:00|833.3|832.1|832.8|831.6|833.6|832.4|832.8|831.6|31
1584432600000|2020-03-17 08:10:00|833.1|831.9|833.1|831.9|833.1|831.9|832.8|831.6|58
1584432900000|2020-03-17 08:15:00|832.8|831.6|832.8|831.6|833.1|831.9|832.6|831.4|52
1584433200000|2020-03-17 08:20:00|832.9|831.7|832.3|831.1|833.1|831.9|832.3|831.1|63
1584433500000|2020-03-17 08:25:00|832.1|830.9|831.7|830.5|832.1|830.9|831.6|830.4|106
1584433800000|2020-03-17 08:30:00|831.6|830.4|831.1|829.9|831.8|830.6|831.1|829.9|151
1584434100000|2020-03-17 08:35:00|830.8|829.6|831|829.8|831.1|829.9|830.6|829.4|87
1584434400000|2020-03-17 08:40:00|830.9|829.7|830.9|829.7|831.5|830.3|830.7|829.5|126
1584434700000|2020-03-17 08:45:00|831|829.8|831.1|829.9|831.1|829.9|830.7|829.5|14
1584435000000|2020-03-17 08:50:00|831.2|830|830.8|829.6|831.3|830.1|830.6|829.4|58
1584435300000|2020-03-17 08:55:00|830.6|829.4|830.1|828.9|830.6|829.4|830.1|828.9|93
1584435600000|2020-03-17 09:00:00|830|828.8|829.6|828.4|830|828.8|828.8|827.6|201
1584435900000|2020-03-17 09:05:00|829.5|828.3|828.6|827.4|829.5|828.3|828.6|827.4|56
1584436200000|2020-03-17 09:10:00|828.8|827.6|829.1|827.9|829.1|827.9|828.3|827.1|74
1584436500000|2020-03-17 09:15:00|828.8|827.6|829.6|828.4|830.1|828.9|828.3|827.1|118
1584436800000|2020-03-17 09:20:00|829.3|828.1|830.1|828.9|830.1|828.9|829.3|828.1|87
1584437100000|2020-03-17 09:25:00|829.8|828.6|830.1|828.9|830.3|829.1|829.6|828.4|54
1584437400000|2020-03-17 09:30:00|829.9|828.7|830.1|828.9|830.3|829.1|829.3|828.1|131
1584437700000|2020-03-17 09:35:00|830.2|829|829.8|828.6|830.3|829.1|829.6|828.4|43
1584438000000|2020-03-17 09:40:00|829.7|828.5|830.3|829.1|830.6|829.4|829.7|828.5|50
1584438300000|2020-03-17 09:45:00|830.4|829.2|831.1|829.9|832|830.8|830.3|829.1|133
1584438600000|2020-03-17 09:50:00|831.2|830|831|829.8|831.6|830.4|830.7|829.5|84
1584438900000|2020-03-17 09:55:00|830.9|829.7|830.8|829.6|831.6|830.4|830.8|829.6|55
1584439200000|2020-03-17 10:00:00|830.6|829.4|831.2|830|831.6|830.4|830.6|829.4|54
1584439500000|2020-03-17 10:05:00|831.3|830.1|830.8|829.6|831.7|830.5|830.8|829.6|58
1584439800000|2020-03-17 10:10:00|831|829.8|830.7|829.5|831.1|829.9|830.7|829.5|64
1584440100000|2020-03-17 10:15:00|830.8|829.6|830.1|828.9|831.1|829.9|829.8|828.6|94
1584440400000|2020-03-17 10:20:00|830.2|829|830.1|828.9|830.3|829.1|829.8|828.6|131
1584440700000|2020-03-17 10:25:00|830.2|829|831.1|829.9|831.6|830.4|830.1|828.9|57
1584441000000|2020-03-17 10:30:00|831.3|830.1|830.1|828.9|831.3|830.1|830.1|828.9|54
1584441300000|2020-03-17 10:35:00|830|828.8|830|828.8|830.3|829.1|829.8|828.6|49
1584441600000|2020-03-17 10:40:00|829.8|828.6|829.6|828.4|830.1|828.9|829.5|828.3|20
1584441900000|2020-03-17 10:45:00|829.7|828.5|829.1|827.9|829.8|828.6|828.6|827.4|148
1584442200000|2020-03-17 10:50:00|829|827.8|829.3|828.1|829.8|828.6|828.6|827.4|161
1584442500000|2020-03-17 10:55:00|829.5|828.3|829.2|828|829.8|828.6|829|827.8|120
1584442800000|2020-03-17 11:00:00|829.3|828.1|829.3|828.1|829.6|828.4|828.8|827.6|50
1584443100000|2020-03-17 11:05:00|829.6|828.4|829.8|828.6|829.8|828.6|829.1|827.9|155
1584443400000|2020-03-17 11:10:00|830.1|828.9|828.8|827.6|830.1|828.9|828.6|827.4|110
1584443700000|2020-03-17 11:15:00|828.6|827.4|828.6|827.4|829.1|827.9|828.6|827.4|82
1584444000000|2020-03-17 11:20:00|828.1|826.9|827.8|826.6|828.3|827.1|827.6|826.4|146
1584444300000|2020-03-17 11:25:00|827.7|826.5|827.6|826.4|828.1|826.9|827.5|826.3|26
1584444600000|2020-03-17 11:30:00|827.7|826.5|827.7|826.5|827.8|826.6|827.1|825.9|183
1584444900000|2020-03-17 11:35:00|827.8|826.6|827.8|826.6|828.1|826.9|827.6|826.4|124
1584445200000|2020-03-17 11:40:00|827.6|826.4|827.3|826.1|827.6|826.4|827.1|825.9|105
1584445500000|2020-03-17 11:45:00|827.2|826|827.3|826.1|827.6|826.4|827.1|825.9|141
1584445800000|2020-03-17 11:50:00|827.6|826.4|828.6|827.4|828.8|827.6|827.6|826.4|196
1584446100000|2020-03-17 11:55:00|828.8|827.6|828.6|827.4|829.3|828.1|828.6|827.4|61
1584446400000|2020-03-17 12:00:00|828.8|827.6|829.1|827.9|829.6|828.4|828.6|827.4|110
1584446700000|2020-03-17 12:05:00|829.3|828.1|827.8|826.6|829.3|828.1|827.8|826.6|363
1584447000000|2020-03-17 12:10:00|827.9|826.7|828.1|826.9|828.6|827.4|827.6|826.4|211
1584447300000|2020-03-17 12:15:00|828|826.8|828.6|827.4|828.8|827.6|827.6|826.4|98
1584447600000|2020-03-17 12:20:00|828.8|827.6|828.8|827.6|829.1|827.9|828.3|827.1|164
1584447900000|2020-03-17 12:25:00|828.6|827.4|828.6|827.4|828.9|827.7|828.1|826.9|61
1584448200000|2020-03-17 12:30:00|828.5|827.3|826.4|825.2|828.6|827.4|826.4|825.2|542
1584448500000|2020-03-17 12:35:00|826.1|824.9|826.4|825.2|826.9|825.7|826.1|824.9|201
1584448800000|2020-03-17 12:40:00|826.6|825.4|826.4|825.2|827.1|825.9|825.9|824.7|315
1584451800000|2020-03-17 13:30:00|826.6|825.4|829.8|828.6|832.6|831.4|825.9|824.7|3685
1584452100000|2020-03-17 13:35:00|830|828.8|828.8|827.6|830.6|829.4|828.8|827.6|1454
1584452400000|2020-03-17 13:40:00|828.6|827.4|827.6|826.4|828.8|827.6|826.8|825.6|1336
1584452700000|2020-03-17 13:45:00|827.8|826.6|830.1|828.9|830.1|828.9|827.6|826.4|1518
1584453000000|2020-03-17 13:50:00|830.3|829.1|827.6|826.4|830.3|829.1|827.4|826.2|983
1584453300000|2020-03-17 13:55:00|827.7|826.5|827.6|826.4|828.3|827.1|827.3|826.1|769
1584453600000|2020-03-17 14:00:00|827.4|826.2|827.3|826.1|827.8|826.6|826.8|825.6|1485
1584453900000|2020-03-17 14:05:00|827.4|826.2|827.1|825.9|827.8|826.6|826.9|825.7|1274
1584454200000|2020-03-17 14:10:00|827|825.8|827.1|825.9|827.1|825.9|826.6|825.4|611
1584454500000|2020-03-17 14:15:00|826.9|825.7|827.3|826.1|828.1|826.9|825.9|824.7|1064
1584454800000|2020-03-17 14:20:00|827.6|826.4|826.8|825.6|827.6|826.4|826.1|824.9|881
1584455100000|2020-03-17 14:25:00|826.9|825.7|825.6|824.4|827.1|825.9|824.9|823.7|1065
1584455400000|2020-03-17 14:30:00|825.4|824.2|825.8|824.6|826|824.8|824.6|823.4|1086
1584455700000|2020-03-17 14:35:00|825.6|824.4|824.1|822.9|825.6|824.4|823.8|822.6|1350
1584456000000|2020-03-17 14:40:00|824.3|823.1|825.8|824.6|825.8|824.6|823.8|822.6|1963
1584456300000|2020-03-17 14:45:00|826.1|824.9|827.8|826.6|828.6|827.4|825.8|824.6|1707
1584456600000|2020-03-17 14:50:00|828.1|826.9|825.6|824.4|828.1|826.9|825.3|824.1|884
1584456900000|2020-03-17 14:55:00|825.5|824.3|825.8|824.6|826.3|825.1|825.1|823.9|552
1584457200000|2020-03-17 15:00:00|825.6|824.4|826.7|825.5|827.8|826.6|825.3|824.1|1325
1584457500000|2020-03-17 15:05:00|826.6|825.4|828.1|826.9|828.1|826.9|826.3|825.1|837
1584457800000|2020-03-17 15:10:00|827.8|826.6|829.8|828.6|830|828.8|827.8|826.6|791
1584458100000|2020-03-17 15:15:00|830|828.8|829.1|827.9|830.1|828.9|828.1|826.9|1286
1584458400000|2020-03-17 15:20:00|829.3|828.1|829.8|828.6|830.7|829.5|829.1|827.9|1553
1584458700000|2020-03-17 15:25:00|829.6|828.4|829.8|828.6|830.3|829.1|829.1|827.9|936
1584459000000|2020-03-17 15:30:00|830|828.8|830.3|829.1|830.8|829.6|829.5|828.3|1463
1584459300000|2020-03-17 15:35:00|830.2|829|828.3|827.1|830.3|829.1|828.3|827.1|570
1584459600000|2020-03-17 15:40:00|828.6|827.4|828.8|827.6|829.7|828.5|828.1|826.9|567
1584459900000|2020-03-17 15:45:00|829|827.8|828.8|827.6|829.9|828.7|828.3|827.1|1116
1584460200000|2020-03-17 15:50:00|828.6|827.4|828.8|827.6|829.3|828.1|828.3|827.1|586
1584460500000|2020-03-17 15:55:00|828.9|827.7|828.1|826.9|829|827.8|827.6|826.4|581
1584460800000|2020-03-17 16:00:00|828|826.8|827.5|826.3|828.3|827.1|827|825.8|737
1584461100000|2020-03-17 16:05:00|827.8|826.6|827.5|826.3|828|826.8|826.8|825.6|609
1584461400000|2020-03-17 16:10:00|827.3|826.1|828.8|827.6|829|827.8|827.3|826.1|708
1584461700000|2020-03-17 16:15:00|828.5|827.3|827.8|826.6|828.5|827.3|827|825.8|544
1584462000000|2020-03-17 16:20:00|828|826.8|827.8|826.6|828.3|827.1|827|825.8|487
1584462300000|2020-03-17 16:25:00|828|826.8|828.3|827.1|828.5|827.3|827.8|826.6|501
1584462600000|2020-03-17 16:30:00|828.2|827|828|826.8|828.5|827.3|827.5|826.3|579
1584462900000|2020-03-17 16:35:00|827.8|826.6|827.8|826.6|828.5|827.3|827.8|826.6|280
1584463200000|2020-03-17 16:40:00|828|826.8|828.1|826.9|828.1|826.9|827.3|826.1|385
1584463500000|2020-03-17 16:45:00|828.2|827|828.1|826.9|828.3|827.1|827.1|825.9|584
1584463800000|2020-03-17 16:50:00|827.8|826.6|827.8|826.6|828.1|826.9|827.1|825.9|550
1584464100000|2020-03-17 16:55:00|827.7|826.5|826.3|825.1|827.8|826.6|826.1|824.9|560
1584464400000|2020-03-17 17:00:00|826.5|825.3|826.6|825.4|827.3|826.1|826.1|824.9|448
1584464700000|2020-03-17 17:05:00|826.3|825.1|826.6|825.4|826.8|825.6|826.3|825.1|321
1584465000000|2020-03-17 17:10:00|826.8|825.6|825.6|824.4|827.1|825.9|825.4|824.2|668
1584465300000|2020-03-17 17:15:00|825.3|824.1|827.3|826.1|827.3|826.1|825.1|823.9|734
1584465600000|2020-03-17 17:20:00|827.1|825.9|827.1|825.9|827.6|826.4|826.8|825.6|517
1584465900000|2020-03-17 17:25:00|826.9|825.7|827.8|826.6|828.2|827|826.8|825.6|610
1584466200000|2020-03-17 17:30:00|828.1|826.9|827.6|826.4|828.1|826.9|827.3|826.1|811
1584466500000|2020-03-17 17:35:00|827.7|826.5|828.8|827.6|829|827.8|827.3|826.1|973
1584466800000|2020-03-17 17:40:00|828.7|827.5|828.8|827.6|829|827.8|828.3|827.1|597
1584467100000|2020-03-17 17:45:00|828.6|827.4|828|826.8|829.5|828.3|827.8|826.6|663
1584467400000|2020-03-17 17:50:00|828.1|826.9|827.5|826.3|828.1|826.9|827.3|826.1|802
1584467700000|2020-03-17 17:55:00|827.3|826.1|826.7|825.5|827.5|826.3|826.7|825.5|807
1584468000000|2020-03-17 18:00:00|827|825.8|828|826.8|828|826.8|827|825.8|815
1584468300000|2020-03-17 18:05:00|827.7|826.5|826.7|825.5|828.5|827.3|826.7|825.5|1109
1584468600000|2020-03-17 18:10:00|826.5|825.3|825.2|824|826.7|825.5|824.7|823.5|2990
1584468900000|2020-03-17 18:15:00|825.3|824.1|826.1|824.9|826.5|825.3|825|823.8|1282
1584489600000|2020-03-18 00:00:00|826.6|825.4|828.5|827.3|828.5|827.3|826.3|825.1|778
1584489900000|2020-03-18 00:05:00|828.6|827.4|830.7|829.5|830.7|829.5|828.6|827.4|348
1584490200000|2020-03-18 00:10:00|831|829.8|831.6|830.4|831.6|830.4|830.2|829|292
1584490500000|2020-03-18 00:15:00|831.5|830.3|832.2|831|833|831.8|831.3|830.1|256
1584490800000|2020-03-18 00:20:00|832.5|831.3|832|830.8|832.7|831.5|831.2|830|262
1584491100000|2020-03-18 00:25:00|831.9|830.7|831.2|830|832|830.8|831.2|830|65
1584491400000|2020-03-18 00:30:00|831.5|830.3|831.2|830|832|830.8|831.2|830|103
1584491700000|2020-03-18 00:35:00|831.3|830.1|831.7|830.5|831.7|830.5|830.5|829.3|82
1584492000000|2020-03-18 00:40:00|831.5|830.3|831.2|830|831.6|830.4|831|829.8|54
1584492300000|2020-03-18 00:45:00|831.5|830.3|830.7|829.5|831.6|830.4|830.4|829.2|129
1584492600000|2020-03-18 00:50:00|831|829.8|830.9|829.7|831|829.8|830.5|829.3|32
1584492900000|2020-03-18 00:55:00|830.7|829.5|832|830.8|832|830.8|830.7|829.5|51
1584493200000|2020-03-18 01:00:00|832.1|830.9|833.5|832.3|834.5|833.3|832|830.8|557
1584493500000|2020-03-18 01:05:00|833.7|832.5|834|832.8|834|832.8|833|831.8|274
1584493800000|2020-03-18 01:10:00|833.8|832.6|834.8|833.6|834.8|833.6|833.4|832.2|204
1584494100000|2020-03-18 01:15:00|834.7|833.5|833.8|832.6|835|833.8|833.5|832.3|259
1584494400000|2020-03-18 01:20:00|833.7|832.5|833.9|832.7|834.3|833.1|833.5|832.3|104
1584494700000|2020-03-18 01:25:00|834|832.8|833.8|832.6|834|832.8|833.5|832.3|158
1584495000000|2020-03-18 01:30:00|833.6|832.4|835|833.8|835|833.8|833.5|832.3|91
1584495300000|2020-03-18 01:35:00|834.8|833.6|834.8|833.6|835|833.8|834.8|833.6|36
1584495600000|2020-03-18 01:40:00|834.5|833.3|835.4|834.2|835.8|834.6|834.5|833.3|214
1584495900000|2020-03-18 01:45:00|835.5|834.3|835|833.8|835.7|834.5|835|833.8|93
1584496200000|2020-03-18 01:50:00|835.3|834.1|836.5|835.3|837|835.8|835|833.8|608
1584496500000|2020-03-18 01:55:00|836.6|835.4|836.5|835.3|836.7|835.5|836|834.8|99
1584496800000|2020-03-18 02:00:00|836.6|835.4|836.8|835.6|837|835.8|836.5|835.3|95
1584497100000|2020-03-18 02:05:00|836.9|835.7|836.5|835.3|837|835.8|836.5|835.3|88
1584497400000|2020-03-18 02:10:00|836.8|835.6|836.5|835.3|837|835.8|836|834.8|111
1584497700000|2020-03-18 02:15:00|836.3|835.1|836.2|835|836.5|835.3|836|834.8|84
1584498000000|2020-03-18 02:20:00|836|834.8|835.7|834.5|836|834.8|835.7|834.5|116
1584498300000|2020-03-18 02:25:00|835.5|834.3|835.5|834.3|835.7|834.5|835.4|834.2|33
1584498600000|2020-03-18 02:30:00|835.7|834.5|836.7|835.5|837|835.8|835.7|834.5|163
1584498900000|2020-03-18 02:35:00|836.8|835.6|837|835.8|837.3|836.1|836.5|835.3|98
1584499200000|2020-03-18 02:40:00|837.2|836|837.3|836.1|837.3|836.1|837|835.8|22
1584499500000|2020-03-18 02:45:00|837.2|836|838.3|837.1|838.4|837.2|837.2|836|355
1584499800000|2020-03-18 02:50:00|838.2|837|839.3|838.1|839.5|838.3|838.2|837|559
1584500100000|2020-03-18 02:55:00|839.4|838.2|838.9|837.7|839.5|838.3|838.6|837.4|245
1584500400000|2020-03-18 03:00:00|838.8|837.6|838.3|837.1|838.8|837.6|838.3|837.1|100
1584500700000|2020-03-18 03:05:00|838.4|837.2|838.8|837.6|838.8|837.6|838.3|837.1|303
1584501000000|2020-03-18 03:10:00|839|837.8|839.3|838.1|839.5|838.3|839|837.8|200
1584501300000|2020-03-18 03:15:00|839.5|838.3|838.3|837.1|839.5|838.3|837.7|836.5|255
1584501600000|2020-03-18 03:20:00|838.5|837.3|837.5|836.3|838.5|837.3|837.5|836.3|43
1584501900000|2020-03-18 03:25:00|837.7|836.5|838.4|837.2|838.5|837.3|837.5|836.3|84
1584502200000|2020-03-18 03:30:00|838.2|837|837.6|836.4|838.5|837.3|837.5|836.3|76
1584502500000|2020-03-18 03:35:00|837.5|836.3|837.5|836.3|837.6|836.4|837.3|836.1|40
1584502800000|2020-03-18 03:40:00|837.7|836.5|837.5|836.3|837.8|836.6|837.4|836.2|57
1584503100000|2020-03-18 03:45:00|837.6|836.4|837.6|836.4|837.8|836.6|837.5|836.3|66
1584503400000|2020-03-18 03:50:00|837.5|836.3|837.2|836|837.5|836.3|837|835.8|462
1584503700000|2020-03-18 03:55:00|837|835.8|836.6|835.4|837|835.8|836.2|835|159
1584504000000|2020-03-18 04:00:00|836.5|835.3|836.2|835|836.5|835.3|836|834.8|50
1584504300000|2020-03-18 04:05:00|836.3|835.1|836.2|835|836.5|835.3|836|834.8|118
1584504600000|2020-03-18 04:10:00|836.5|835.3|836|834.8|836.7|835.5|835.7|834.5|51
1584504900000|2020-03-18 04:15:00|835.8|834.6|835.2|834|836|834.8|835|833.8|72
1584505200000|2020-03-18 04:20:00|835|833.8|836.5|835.3|836.5|835.3|835|833.8|152
1584505500000|2020-03-18 04:25:00|836.2|835|836.2|835|836.5|835.3|836|834.8|58
1584505800000|2020-03-18 04:30:00|836.5|835.3|837|835.8|837|835.8|836.5|835.3|61
1584506100000|2020-03-18 04:35:00|||||||||13
1584506400000|2020-03-18 04:40:00|836.7|835.5|837|835.8|837|835.8|836.7|835.5|6
1584506700000|2020-03-18 04:45:00|836.7|835.5|837|835.8|837|835.8|836.7|835.5|7
1584507000000|2020-03-18 04:50:00|836.7|835.5|837|835.8|837.2|836|836.7|835.5|30
1584507300000|2020-03-18 04:55:00|837.1|835.9|837.2|836|837.2|836|837|835.8|17
1584507600000|2020-03-18 05:00:00|837|835.8|837|835.8|837|835.8|836.7|835.5|11
1584507900000|2020-03-18 05:05:00|836.7|835.5|836.7|835.5|836.7|835.5|836.5|835.3|20
1584508200000|2020-03-18 05:10:00|836.5|835.3|836.2|835|836.5|835.3|836.2|835|14
1584508500000|2020-03-18 05:15:00|836|834.8|835.9|834.7|836.2|835|835.7|834.5|71
1584508800000|2020-03-18 05:20:00|836|834.8|836.2|835|836.4|835.2|835.9|834.7|54
1584509100000|2020-03-18 05:25:00|836.1|834.9|835|833.8|836.1|834.9|835|833.8|94
1584509400000|2020-03-18 05:30:00|834.9|833.7|833.5|832.3|835.9|834.7|833.5|832.3|378
1584509700000|2020-03-18 05:35:00|833.2|832|833.2|832|834.2|833|832.9|831.7|171
1584510000000|2020-03-18 05:40:00|833.1|831.9|833.6|832.4|833.7|832.5|833|831.8|33
1584510300000|2020-03-18 05:45:00|833.7|832.5|832.7|831.5|833.7|832.5|832.6|831.4|93
1584510600000|2020-03-18 05:50:00|832.6|831.4|831.5|830.3|832.6|831.4|831.2|830|155
1584510900000|2020-03-18 05:55:00|831.4|830.2|832.2|831|832.5|831.3|830.7|829.5|66
1584511200000|2020-03-18 06:00:00|832.5|831.3|832.5|831.3|832.7|831.5|832.2|831|55
1584511500000|2020-03-18 06:05:00|832.4|831.2|832.5|831.3|833|831.8|832.2|831|31
1584511800000|2020-03-18 06:10:00|832.7|831.5|832.2|831|832.7|831.5|831.7|830.5|130
1584512100000|2020-03-18 06:15:00|832.5|831.3|831.3|830.1|833|831.8|830.5|829.3|376
1584512400000|2020-03-18 06:20:00|831|829.8|831.3|830.1|831.6|830.4|831|829.8|74
1584512700000|2020-03-18 06:25:00|831.4|830.2|832.3|831.1|832.5|831.3|831.4|830.2|86
1584513000000|2020-03-18 06:30:00|832.5|831.3|832|830.8|833|831.8|831.9|830.7|105
1584513300000|2020-03-18 06:35:00|831.8|830.6|831.5|830.3|832.3|831.1|831.3|830.1|86
1584513600000|2020-03-18 06:40:00|831.3|830.1|831.9|830.7|832.5|831.3|831|829.8|146
1584513900000|2020-03-18 06:45:00|832|830.8|832|830.8|832.5|831.3|831.7|830.5|56
1584514200000|2020-03-18 06:50:00|831.9|830.7|831.8|830.6|832|830.8|831.5|830.3|56
1584514500000|2020-03-18 06:55:00|831.5|830.3|832.3|831.1|832.3|831.1|831.5|830.3|40
1584514800000|2020-03-18 07:00:00|832.1|830.9|832.4|831.2|832.5|831.3|832|830.8|18
1584515100000|2020-03-18 07:05:00|832.3|831.1|832.3|831.1|832.3|831.1|832|830.8|16
1584515400000|2020-03-18 07:10:00|832.1|830.9|831.8|830.6|832.3|831.1|831.8|830.6|16
1584515700000|2020-03-18 07:15:00|831.3|830.1|831.8|830.6|832|830.8|831|829.8|132
1584516000000|2020-03-18 07:20:00|831.7|830.5|831.5|830.3|831.8|830.6|831.5|830.3|25
1584516300000|2020-03-18 07:25:00|831.7|830.5|831.8|830.6|831.8|830.6|831.5|830.3|17
1584516600000|2020-03-18 07:30:00|832|830.8|832.3|831.1|832.3|831.1|832|830.8|9
1584516900000|2020-03-18 07:35:00|832.5|831.3|832.5|831.3|832.5|831.3|831.3|830.1|623
1584517200000|2020-03-18 07:40:00|832.4|831.2|832.7|831.5|832.8|831.6|831.8|830.6|537
1584517500000|2020-03-18 07:45:00|832.5|831.3|832.5|831.3|832.8|831.6|831.8|830.6|136
1584517800000|2020-03-18 07:50:00|832.3|831.1|832.4|831.2|832.5|831.3|832.3|831.1|33
1584518100000|2020-03-18 07:55:00|832.5|831.3|832.4|831.2|832.5|831.3|832.3|831.1|28
1584518400000|2020-03-18 08:00:00|832.5|831.3|832.8|831.6|832.8|831.6|831.8|830.6|75
1584518700000|2020-03-18 08:05:00|833|831.8|833.2|832|833.5|832.3|833|831.8|125
1584519000000|2020-03-18 08:10:00|833.5|832.3|833.3|832.1|833.5|832.3|832.8|831.6|78
1584519300000|2020-03-18 08:15:00|833.5|832.3|833.3|832.1|833.5|832.3|833|831.8|16
1584519600000|2020-03-18 08:20:00|833.5|832.3|833.5|832.3|833.5|832.3|833.4|832.2|14
1584519900000|2020-03-18 08:25:00|833.3|832.1|831.3|830.1|833.3|832.1|831.3|830.1|153
1584520200000|2020-03-18 08:30:00|831.5|830.3|832.2|831|832.5|831.3|831.5|830.3|46
1584520500000|2020-03-18 08:35:00|832.1|830.9|832.3|831.1|832.5|831.3|832|830.8|14
1584520800000|2020-03-18 08:40:00|832|830.8|832.2|831|832.5|831.3|831.8|830.6|46
1584521100000|2020-03-18 08:45:00|832|830.8|832|830.8|832|830.8|831.5|830.3|85
1584521400000|2020-03-18 08:50:00|831.8|830.6|831.8|830.6|832|830.8|831.3|830.1|58
1584521700000|2020-03-18 08:55:00|831.6|830.4|832.3|831.1|832.4|831.2|831.6|830.4|59
1584522000000|2020-03-18 09:00:00|832.2|831|832.5|831.3|833|831.8|832.1|830.9|104
1584522300000|2020-03-18 09:05:00|832.3|831.1|832|830.8|832.3|831.1|831.9|830.7|23
1584522600000|2020-03-18 09:10:00|831.8|830.6|832.1|830.9|832.5|831.3|831.8|830.6|114
1584522900000|2020-03-18 09:15:00|832|830.8|831.5|830.3|832|830.8|831.3|830.1|50
1584523200000|2020-03-18 09:20:00|831.4|830.2|831.8|830.6|832.3|831.1|831.4|830.2|28
1584523500000|2020-03-18 09:25:00|832|830.8|832|830.8|832|830.8|831.3|830.1|52
1584523800000|2020-03-18 09:30:00|832.3|831.1|832|830.8|832.3|831.1|832|830.8|29
1584524100000|2020-03-18 09:35:00|832.3|831.1|832.3|831.1|832.5|831.3|831.5|830.3|69
1584524400000|2020-03-18 09:40:00|832|830.8|832.5|831.3|832.8|831.6|832|830.8|13
1584524700000|2020-03-18 09:45:00|832.8|831.6|832.3|831.1|833|831.8|832|830.8|73
1584525000000|2020-03-18 09:50:00|832.2|831|832|830.8|832.3|831.1|831.8|830.6|25
1584525300000|2020-03-18 09:55:00|831.9|830.7|832.3|831.1|832.5|831.3|831.8|830.6|43
1584525600000|2020-03-18 10:00:00|832.4|831.2|833.2|832|833.3|832.1|832|830.8|120
1584525900000|2020-03-18 10:05:00|833.4|832.2|833.6|832.4|834|832.8|832.8|831.6|78
1584526200000|2020-03-18 10:10:00|833.5|832.3|832.9|831.7|834|832.8|832.8|831.6|96
1584526500000|2020-03-18 10:15:00|832.8|831.6|832.8|831.6|833|831.8|832.5|831.3|64
1584526800000|2020-03-18 10:20:00|832.5|831.3|832.8|831.6|832.8|831.6|832.5|831.3|171
1584527100000|2020-03-18 10:25:00|832.5|831.3|832.3|831.1|832.5|831.3|832.2|831|40
1584527400000|2020-03-18 10:30:00|832.2|831|832.5|831.3|832.5|831.3|832.2|831|22
1584527700000|2020-03-18 10:35:00|832.4|831.2|832.5|831.3|832.5|831.3|832.3|831.1|21
1584528000000|2020-03-18 10:40:00|||||||||26
1584528300000|2020-03-18 10:45:00|832.4|831.2|832.8|831.6|832.8|831.6|832.3|831.1|58
1584528600000|2020-03-18 10:50:00|832.7|831.5|832.1|830.9|832.8|831.6|831.8|830.6|125
1584528900000|2020-03-18 10:55:00|832.2|831|832.8|831.6|833.1|831.9|832.2|831|69
1584529200000|2020-03-18 11:00:00|832.9|831.7|832.6|831.4|833.1|831.9|832.6|831.4|160
1584529500000|2020-03-18 11:05:00|832.8|831.6|833.1|831.9|833.6|832.4|832.8|831.6|114
1584529800000|2020-03-18 11:10:00|833|831.8|833.6|832.4|833.6|832.4|832.8|831.6|159
1584530100000|2020-03-18 11:15:00|833.7|832.5|834.1|832.9|834.1|832.9|833.6|832.4|60
1584530400000|2020-03-18 11:20:00|834.3|833.1|834.6|833.4|834.8|833.6|834.2|833|119
1584530700000|2020-03-18 11:25:00|834.8|833.6|834.1|832.9|835.3|834.1|834.1|832.9|116
1584531000000|2020-03-18 11:30:00|833.9|832.7|833.6|832.4|834.1|832.9|833.5|832.3|98
1584531300000|2020-03-18 11:35:00|833.3|832.1|833.3|832.1|833.6|832.4|832.6|831.4|183
1584531600000|2020-03-18 11:40:00|833.6|832.4|833.3|832.1|833.8|832.6|833.1|831.9|64
1584531900000|2020-03-18 11:45:00|833.2|832|833.1|831.9|833.3|832.1|832.6|831.4|73
1584532200000|2020-03-18 11:50:00|833.3|832.1|833.3|832.1|833.6|832.4|832.8|831.6|370
1584532500000|2020-03-18 11:55:00|833.5|832.3|832.8|831.6|833.8|832.6|832.7|831.5|185
1584532800000|2020-03-18 12:00:00|832.6|831.4|832.8|831.6|833.1|831.9|832.6|831.4|153
1584533100000|2020-03-18 12:05:00|833.1|831.9|833.5|832.3|834.3|833.1|832.8|831.6|274
1584533400000|2020-03-18 12:10:00|833.4|832.2|833|831.8|833.4|832.2|832.5|831.3|192
1584533700000|2020-03-18 12:15:00|833.3|832.1|833.5|832.3|833.8|832.6|833|831.8|209
1584534000000|2020-03-18 12:20:00|833.4|832.2|831.5|830.3|833.4|832.2|831.5|830.3|405
1584534300000|2020-03-18 12:25:00|831.8|830.6|830.8|829.6|832|830.8|830.5|829.3|666
1584534600000|2020-03-18 12:30:00|830.5|829.3|830|828.8|830.6|829.4|829.5|828.3|261
1584534900000|2020-03-18 12:35:00|829.8|828.6|829.3|828.1|830.3|829.1|829|827.8|390
1584535200000|2020-03-18 12:40:00|829.2|828|829.3|828.1|830.1|828.9|829|827.8|378
1584538200000|2020-03-18 13:30:00|829|827.8|826.7|825.5|829|827.8|826.5|825.3|2642
1584538500000|2020-03-18 13:35:00|826.6|825.4|830.9|829.7|832|830.8|824|822.8|3788
1584538800000|2020-03-18 13:40:00|831|829.8|834|832.8|834.2|833|831|829.8|2188
1584539100000|2020-03-18 13:45:00|833.7|832.5|832.7|831.5|834.7|833.5|832.2|831|1719
1584539400000|2020-03-18 13:50:00|832.9|831.7|834.5|833.3|834.7|833.5|832.3|831.1|2468
1584539700000|2020-03-18 13:55:00|834.3|833.1|834|832.8|834.5|833.3|833.5|832.3|1516
1584540000000|2020-03-18 14:00:00|833.9|832.7|837|835.8|837.2|836|833.5|832.3|1431
1584540300000|2020-03-18 14:05:00|836.8|835.6|833.7|832.5|837.2|836|833.7|832.5|1565
1584540600000|2020-03-18 14:10:00|834|832.8|836.5|835.3|837.2|836|833.7|832.5|1066
1584540900000|2020-03-18 14:15:00|836.7|835.5|837|835.8|837.2|836|836.4|835.2|1352
1584541200000|2020-03-18 14:20:00|836.8|835.6|837|835.8|837.2|836|836|834.8|1112
1584541500000|2020-03-18 14:25:00|836.7|835.5|834.7|833.5|836.7|835.5|834|832.8|937
1584541800000|2020-03-18 14:30:00|834.5|833.3|832.8|831.6|834.7|833.5|832.8|831.6|648
1584542100000|2020-03-18 14:35:00|833|831.8|833|831.8|833.3|832.1|832|830.8|691
1584542400000|2020-03-18 14:40:00|833.3|832.1|833|831.8|834|832.8|833|831.8|962
1584542700000|2020-03-18 14:45:00|833.5|832.3|833.5|832.3|833.8|832.6|832.8|831.6|676
1584543000000|2020-03-18 14:50:00|833.3|832.1|832.2|831|833.8|832.6|832|830.8|675
1584543300000|2020-03-18 14:55:00|832|830.8|831.6|830.4|832.9|831.7|831.6|830.4|797
1584543600000|2020-03-18 15:00:00|831.5|830.3|830.8|829.6|832.3|831.1|830.3|829.1|838
1584543900000|2020-03-18 15:05:00|830.6|829.4|831|829.8|831.3|830.1|829.8|828.6|958
1584544200000|2020-03-18 15:10:00|831.1|829.9|830.5|829.3|831.3|830.1|830|828.8|732
1584544500000|2020-03-18 15:15:00|830.4|829.2|831.3|830.1|831.5|830.3|830|828.8|596
1584544800000|2020-03-18 15:20:00|831.4|830.2|831.3|830.1|831.6|830.4|830.8|829.6|393
1584545100000|2020-03-18 15:25:00|831.5|830.3|829.1|827.9|832.1|830.9|828.8|827.6|1283
1584545400000|2020-03-18 15:30:00|829.2|828|829.6|828.4|830.8|829.6|829.1|827.9|772
1584545700000|2020-03-18 15:35:00|829.3|828.1|830.6|829.4|831.1|829.9|829.1|827.9|473
1584546000000|2020-03-18 15:40:00|830.8|829.6|831.6|830.4|832.3|831.1|830.6|829.4|824
1584546300000|2020-03-18 15:45:00|831.3|830.1|832.8|831.6|833.1|831.9|831.3|830.1|490
1584546600000|2020-03-18 15:50:00|832.9|831.7|833.8|832.6|834.1|832.9|832.6|831.4|893
1584546900000|2020-03-18 15:55:00|833.7|832.5|832.3|831.1|833.8|832.6|832.3|831.1|1177
1584547200000|2020-03-18 16:00:00|832.4|831.2|829.8|828.6|832.8|831.6|829.6|828.4|613
1584547500000|2020-03-18 16:05:00|829.7|828.5|828.6|827.4|830.1|828.9|827.8|826.6|1065
1584547800000|2020-03-18 16:10:00|828.3|827.1|827.8|826.6|829.3|828.1|827.8|826.6|610
1584548100000|2020-03-18 16:15:00|827.6|826.4|827.4|826.2|827.8|826.6|826.8|825.6|1462
1584548400000|2020-03-18 16:20:00|827.5|826.3|829.1|827.9|829.1|827.9|826.9|825.7|795
1584548700000|2020-03-18 16:25:00|829.3|828.1|829.6|828.4|830.3|829.1|829.1|827.9|940
1584549000000|2020-03-18 16:30:00|829.5|828.3|828.6|827.4|829.6|828.4|828.1|826.9|415
1584549300000|2020-03-18 16:35:00|828.4|827.2|829.6|828.4|829.6|828.4|828|826.8|369
1584549600000|2020-03-18 16:40:00|829.4|828.2|828.6|827.4|829.4|828.2|828.1|826.9|454
1584549900000|2020-03-18 16:45:00|828.5|827.3|827.6|826.4|828.5|827.3|827.4|826.2|597
1584550200000|2020-03-18 16:50:00|827.4|826.2|827.1|825.9|828.4|827.2|827.1|825.9|385
1584550500000|2020-03-18 16:55:00|827.2|826|827.9|826.7|828.4|827.2|827.2|826|476
1584550800000|2020-03-18 17:00:00|827.6|826.4|826.9|825.7|827.9|826.7|826.9|825.7|413
1584551100000|2020-03-18 17:05:00|826.6|825.4|825.9|824.7|826.6|825.4|825.4|824.2|1082
1584551400000|2020-03-18 17:10:00|826.1|824.9|825.6|824.4|826.5|825.3|825.4|824.2|555
1584551700000|2020-03-18 17:15:00|825.9|824.7|826.4|825.2|826.6|825.4|825.6|824.4|549
1584552000000|2020-03-18 17:20:00|826.3|825.1|826.1|824.9|826.4|825.2|825.1|823.9|860
1584552300000|2020-03-18 17:25:00|825.9|824.7|826.4|825.2|826.6|825.4|825.9|824.7|639
1584552600000|2020-03-18 17:30:00|826.1|824.9|824.9|823.7|826.4|825.2|824.9|823.7|842
1584552900000|2020-03-18 17:35:00|824.7|823.5|824.1|822.9|824.9|823.7|823.6|822.4|1009
1584553200000|2020-03-18 17:40:00|824.3|823.1|824.9|823.7|825.1|823.9|824.1|822.9|539
1584553500000|2020-03-18 17:45:00|825.1|823.9|825.9|824.7|825.9|824.7|824.6|823.4|415
1584553800000|2020-03-18 17:50:00|825.7|824.5|825.9|824.7|826.1|824.9|824.7|823.5|915
1584554100000|2020-03-18 17:55:00|825.7|824.5|825.6|824.4|825.9|824.7|825.4|824.2|568
1584554400000|2020-03-18 18:00:00|825.5|824.3|825.1|823.9|826.1|824.9|824.4|823.2|603
1584554700000|2020-03-18 18:05:00|825|823.8|824.6|823.4|825.1|823.9|823.7|822.5|932
1584555000000|2020-03-18 18:10:00|824.4|823.2|827.9|826.7|828.1|826.9|824.4|823.2|3205
1584555300000|2020-03-18 18:15:00|828|826.8|827.1|825.9|828.2|827|826.1|824.9|2340
1584576000000|2020-03-19 00:00:00|831.9|830.7|834.1|832.9|834.4|833.2|830.8|829.6|1416
1584576300000|2020-03-19 00:05:00|834.3|833.1|833.7|832.5|834.6|833.4|833.6|832.4|376
1584576600000|2020-03-19 00:10:00|833.6|832.4|834.3|833.1|834.3|833.1|833.6|832.4|179
1584576900000|2020-03-19 00:15:00|834.6|833.4|834.3|833.1|834.8|833.6|834.3|833.1|317
1584577200000|2020-03-19 00:20:00|834.1|832.9|834.3|833.1|834.3|833.1|833.8|832.6|117
1584577500000|2020-03-19 00:25:00|834.2|833|833.8|832.6|834.3|833.1|833.6|832.4|103
1584577800000|2020-03-19 00:30:00|834.1|832.9|834.3|833.1|834.5|833.3|833.8|832.6|175
1584578100000|2020-03-19 00:35:00|834.4|833.2|834.8|833.6|834.8|833.6|834.3|833.1|142
1584578400000|2020-03-19 00:40:00|834.6|833.4|834.1|832.9|834.8|833.6|833.8|832.6|158
1584578700000|2020-03-19 00:45:00|834.2|833|833.8|832.6|834.3|833.1|833.8|832.6|109
1584579000000|2020-03-19 00:50:00|833.7|832.5|832.1|830.9|833.7|832.5|832.1|830.9|253
1584579300000|2020-03-19 00:55:00|831.8|830.6|832.2|831|832.3|831.1|831.8|830.6|82
1584579600000|2020-03-19 01:00:00|832.1|830.9|834.1|832.9|834.3|833.1|831.6|830.4|247
1584579900000|2020-03-19 01:05:00|834.3|833.1|833.2|832|834.3|833.1|833.1|831.9|160
1584580200000|2020-03-19 01:10:00|833.3|832.1|833.6|832.4|833.8|832.6|833.1|831.9|154
1584580500000|2020-03-19 01:15:00|833.7|832.5|833.9|832.7|833.9|832.7|833.4|832.2|61
1584580800000|2020-03-19 01:20:00|833.8|832.6|834.1|832.9|834.1|832.9|833.1|831.9|119
1584581100000|2020-03-19 01:25:00|834|832.8|834.8|833.6|835.1|833.9|833.9|832.7|151
1584581400000|2020-03-19 01:30:00|835.1|833.9|834.8|833.6|835.6|834.4|834.8|833.6|194
1584581700000|2020-03-19 01:35:00|835.1|833.9|835.8|834.6|836.1|834.9|835.1|833.9|304
1584582000000|2020-03-19 01:40:00|835.7|834.5|834.8|833.6|835.7|834.5|834.6|833.4|157
1584582300000|2020-03-19 01:45:00|835|833.8|835.3|834.1|835.6|834.4|835|833.8|235
1584582600000|2020-03-19 01:50:00|835.4|834.2|834.6|833.4|835.6|834.4|834.6|833.4|61
1584582900000|2020-03-19 01:55:00|834.7|833.5|834.3|833.1|834.8|833.6|834.1|832.9|49
1584583200000|2020-03-19 02:00:00|834.1|832.9|833.4|832.2|834.3|833.1|833.1|831.9|193
1584583500000|2020-03-19 02:05:00|833.3|832.1|831.8|830.6|833.4|832.2|831.3|830.1|184
1584583800000|2020-03-19 02:10:00|831.6|830.4|829.3|828.1|831.6|830.4|829.1|827.9|372
1584584100000|2020-03-19 02:15:00|829.6|828.4|829.8|828.6|830.1|828.9|829.3|828.1|35
1584584400000|2020-03-19 02:20:00|829.9|828.7|829.3|828.1|829.9|828.7|829.1|827.9|176
1584584700000|2020-03-19 02:25:00|829.1|827.9|829.6|828.4|829.8|828.6|829.1|827.9|109
1584585000000|2020-03-19 02:30:00|829.3|828.1|827|825.8|829.6|828.4|826.4|825.2|490
1584585300000|2020-03-19 02:35:00|827.1|825.9|826.8|825.6|828.1|826.9|826.3|825.1|277
1584585600000|2020-03-19 02:40:00|826.7|825.5|828.2|827|828.3|827.1|826.3|825.1|235
1584585900000|2020-03-19 02:45:00|828.1|826.9|828.6|827.4|828.8|827.6|827.6|826.4|163
1584586200000|2020-03-19 02:50:00|828.8|827.6|829.6|828.4|829.6|828.4|828.3|827.1|188
1584586500000|2020-03-19 02:55:00|829.4|828.2|829.6|828.4|830.8|829.6|829.3|828.1|171
1584586800000|2020-03-19 03:00:00|829.4|828.2|827.6|826.4|829.4|828.2|827.3|826.1|170
1584587100000|2020-03-19 03:05:00|827.5|826.3|828.3|827.1|828.7|827.5|826.8|825.6|115
1584587400000|2020-03-19 03:10:00|828.5|827.3|829.3|828.1|829.5|828.3|828.3|827.1|71
1584587700000|2020-03-19 03:15:00|829.6|828.4|829.5|828.3|829.7|828.5|829.3|828.1|32
1584588000000|2020-03-19 03:20:00|829.6|828.4|829.1|827.9|829.6|828.4|829.1|827.9|209
1584588300000|2020-03-19 03:25:00|829|827.8|830|828.8|830.1|828.9|828.6|827.4|71
1584588600000|2020-03-19 03:30:00|830.1|828.9|829.8|828.6|830.1|828.9|829.8|828.6|2
1584588900000|2020-03-19 03:35:00|829.6|828.4|829.7|828.5|830.1|828.9|829.6|828.4|15
1584589200000|2020-03-19 03:40:00|829.8|828.6|829.6|828.4|830.1|828.9|829.5|828.3|48
1584589500000|2020-03-19 03:45:00|829.8|828.6|829.6|828.4|829.9|828.7|829.6|828.4|6
1584589800000|2020-03-19 03:50:00|829.7|828.5|829.3|828.1|829.7|828.5|829.3|828.1|28
1584590100000|2020-03-19 03:55:00|829.5|828.3|829.3|828.1|829.6|828.4|829.3|828.1|16
1584590400000|2020-03-19 04:00:00|829.6|828.4|829.7|828.5|829.8|828.6|829.3|828.1|21
1584590700000|2020-03-19 04:05:00|829.5|828.3|830.1|828.9|830.1|828.9|829.5|828.3|28
1584591000000|2020-03-19 04:10:00|829.8|828.6|830.1|828.9|830.2|829|829.8|828.6|71
1584591300000|2020-03-19 04:15:00|830.2|829|830.2|829|830.8|829.6|830.1|828.9|14
1584591600000|2020-03-19 04:20:00|830.1|828.9|830.3|829.1|830.3|829.1|830.1|828.9|13
1584591900000|2020-03-19 04:25:00|830.1|828.9|830.6|829.4|830.7|829.5|830.1|828.9|12
1584592200000|2020-03-19 04:30:00|830.7|829.5|829.6|828.4|830.7|829.5|829.6|828.4|27
1584592500000|2020-03-19 04:35:00|829.7|828.5|829.8|828.6|829.8|828.6|829.6|828.4|49
1584592800000|2020-03-19 04:40:00|829.6|828.4|829.6|828.4|829.8|828.6|829.6|828.4|14
1584593100000|2020-03-19 04:45:00|829.7|828.5|829.8|828.6|829.8|828.6|829.6|828.4|9
1584593400000|2020-03-19 04:50:00|830.1|828.9|830|828.8|830.1|828.9|829.8|828.6|12
1584593700000|2020-03-19 04:55:00|830.1|828.9|829.8|828.6|830.1|828.9|829.8|828.6|13
1584594000000|2020-03-19 05:00:00|829.6|828.4|830|828.8|830.1|828.9|829.6|828.4|13
1584594300000|2020-03-19 05:05:00|829.8|828.6|829.8|828.6|830|828.8|829.6|828.4|15
1584594600000|2020-03-19 05:10:00|829.6|828.4|830.1|828.9|830.1|828.9|829.6|828.4|28
1584594900000|2020-03-19 05:15:00|830.3|829.1|830.8|829.6|831.3|830.1|830.3|829.1|71
1584595200000|2020-03-19 05:20:00|831.1|829.9|831.1|829.9|831.1|829.9|831.1|829.9|12
1584595500000|2020-03-19 05:25:00|831.3|830.1|831.1|829.9|831.3|830.1|830.8|829.6|21
1584595800000|2020-03-19 05:30:00|831.3|830.1|830.8|829.6|831.3|830.1|830.8|829.6|59
1584596100000|2020-03-19 05:35:00|831.1|829.9|831.1|829.9|831.3|830.1|830.8|829.6|64
1584596400000|2020-03-19 05:40:00|830.8|829.6|831.6|830.4|831.6|830.4|830.8|829.6|76
1584596700000|2020-03-19 05:45:00|831.7|830.5|831.6|830.4|832.3|831.1|831.6|830.4|85
1584597000000|2020-03-19 05:50:00|831.8|830.6|831.6|830.4|832.1|830.9|831.5|830.3|44
1584597300000|2020-03-19 05:55:00|831.4|830.2|832|830.8|832|830.8|831.3|830.1|17
1584597600000|2020-03-19 06:00:00|832.2|831|832.6|831.4|833.3|832.1|832.1|830.9|89
1584597900000|2020-03-19 06:05:00|832.8|831.6|832.6|831.4|833.3|832.1|832.6|831.4|96
1584598200000|2020-03-19 06:10:00|832.5|831.3|833.3|832.1|833.3|832.1|832.3|831.1|66
1584598500000|2020-03-19 06:15:00|833.6|832.4|833.8|832.6|834.1|832.9|833.6|832.4|65
1584598800000|2020-03-19 06:20:00|833.9|832.7|833.3|832.1|834.1|832.9|833.3|832.1|45
1584599100000|2020-03-19 06:25:00|833.8|832.6|834.1|832.9|834.3|833.1|833.6|832.4|177
1584599400000|2020-03-19 06:30:00|834.3|833.1|834.1|832.9|834.6|833.4|833.9|832.7|71
1584599700000|2020-03-19 06:35:00|834.2|833|833.7|832.5|834.6|833.4|833.6|832.4|82
1584600000000|2020-03-19 06:40:00|833.9|832.7|834.6|833.4|835.1|833.9|833.9|832.7|186
1584600300000|2020-03-19 06:45:00|834.8|833.6|834.9|833.7|835|833.8|834.6|833.4|22
1584600600000|2020-03-19 06:50:00|835.1|833.9|834.9|833.7|835.1|833.9|834.7|833.5|50
1584600900000|2020-03-19 06:55:00|834.6|833.4|834.4|833.2|834.9|833.7|834.3|833.1|52
1584601200000|2020-03-19 07:00:00|834.5|833.3|836.1|834.9|836.3|835.1|834.5|833.3|192
1584601500000|2020-03-19 07:05:00|835.9|834.7|836.4|835.2|836.4|835.2|835.6|834.4|203
1584601800000|2020-03-19 07:10:00|836.1|834.9|836.1|834.9|836.1|834.9|835.9|834.7|44
1584602100000|2020-03-19 07:15:00|836.4|835.2|835.6|834.4|836.4|835.2|835.4|834.2|323
1584602400000|2020-03-19 07:20:00|835.5|834.3|836.6|835.4|836.6|835.4|835.5|834.3|177
1584602700000|2020-03-19 07:25:00|836.4|835.2|836.4|835.2|836.6|835.4|836.3|835.1|66
1584603000000|2020-03-19 07:30:00|836.2|835|836|834.8|836.2|835|835.9|834.7|34
1584603300000|2020-03-19 07:35:00|836.1|834.9|836|834.8|836.1|834.9|836|834.8|8
1584603600000|2020-03-19 07:40:00|835.9|834.7|835.9|834.7|836|834.8|835.9|834.7|4
1584603900000|2020-03-19 07:45:00|835.6|834.4|835.6|834.4|835.6|834.4|835.4|834.2|26
1584604200000|2020-03-19 07:50:00|835.5|834.3|835.3|834.1|835.5|834.3|835.1|833.9|15
1584604500000|2020-03-19 07:55:00|835.4|834.2|835.1|833.9|835.4|834.2|834.9|833.7|97
1584604800000|2020-03-19 08:00:00|835|833.8|835.1|833.9|835.4|834.2|834.9|833.7|22
1584605100000|2020-03-19 08:05:00|835|833.8|834.1|832.9|835|833.8|834.1|832.9|56
1584605400000|2020-03-19 08:10:00|834.4|833.2|834.5|833.3|834.6|833.4|834.1|832.9|25
1584605700000|2020-03-19 08:15:00|834.6|833.4|834.5|833.3|834.9|833.7|834.1|832.9|26
1584606000000|2020-03-19 08:20:00|834.4|833.2|834.4|833.2|834.6|833.4|834.1|832.9|32
1584606300000|2020-03-19 08:25:00|834.5|833.3|834.6|833.4|834.6|833.4|834.4|833.2|26
1584606600000|2020-03-19 08:30:00|834.9|833.7|836.4|835.2|836.4|835.2|834.6|833.4|125
1584606900000|2020-03-19 08:35:00|836.1|834.9|836.4|835.2|836.5|835.3|836.1|834.9|63
1584607200000|2020-03-19 08:40:00|836.3|835.1|836.6|835.4|836.6|835.4|836.1|834.9|66
1584607500000|2020-03-19 08:45:00|836.4|835.2|836.4|835.2|836.5|835.3|835.9|834.7|73
1584607800000|2020-03-19 08:50:00|836.5|835.3|836.6|835.4|836.6|835.4|836.2|835|78
1584608100000|2020-03-19 08:55:00|836.9|835.7|837.4|836.2|837.9|836.7|836.4|835.2|144
1584608400000|2020-03-19 09:00:00|837.3|836.1|835.9|834.7|837.3|836.1|835.9|834.7|81
1584608700000|2020-03-19 09:05:00|836.1|834.9|836.9|835.7|836.9|835.7|836.1|834.9|30
1584609000000|2020-03-19 09:10:00|837.1|835.9|836.6|835.4|837.1|835.9|836.6|835.4|40
1584609300000|2020-03-19 09:15:00|836.9|835.7|837.1|835.9|837.3|836.1|836.6|835.4|59
1584609600000|2020-03-19 09:20:00|837|835.8|836.6|835.4|837.1|835.9|836.6|835.4|24
1584609900000|2020-03-19 09:25:00|836.2|835|835.4|834.2|836.2|835|834.9|833.7|181
1584610200000|2020-03-19 09:30:00|835.2|834|835.9|834.7|835.9|834.7|835.1|833.9|76
1584610500000|2020-03-19 09:35:00|835.8|834.6|835.9|834.7|835.9|834.7|835.6|834.4|29
1584610800000|2020-03-19 09:40:00|836|834.8|836.6|835.4|836.6|835.4|835.9|834.7|41
1584611100000|2020-03-19 09:45:00|836.4|835.2|836.6|835.4|836.6|835.4|836.1|834.9|44
1584611400000|2020-03-19 09:50:00|836.7|835.5|835.9|834.7|836.9|835.7|835.9|834.7|84
1584611700000|2020-03-19 09:55:00|835.7|834.5|835.9|834.7|835.9|834.7|835.4|834.2|33
1584612000000|2020-03-19 10:00:00|835.6|834.4|835.5|834.3|835.6|834.4|835.4|834.2|26
1584612300000|2020-03-19 10:05:00|835.4|834.2|835.1|833.9|835.6|834.4|834.9|833.7|66
1584612600000|2020-03-19 10:10:00|835.3|834.1|835.3|834.1|835.6|834.4|835.1|833.9|17
1584612900000|2020-03-19 10:15:00|835.4|834.2|835.4|834.2|835.4|834.2|834.9|833.7|22
1584613200000|2020-03-19 10:20:00|835.3|834.1|835.6|834.4|835.6|834.4|835.3|834.1|13
1584613500000|2020-03-19 10:25:00|835.7|834.5|835.5|834.3|835.7|834.5|835.4|834.2|11
1584613800000|2020-03-19 10:30:00|835.4|834.2|836.6|835.4|836.7|835.5|835.4|834.2|109
1584614100000|2020-03-19 10:35:00|836.5|835.3|837.6|836.4|837.8|836.6|836.5|835.3|192
1584614400000|2020-03-19 10:40:00|837.8|836.6|839.1|837.9|839.2|838|837.6|836.4|305
1584614700000|2020-03-19 10:45:00|839|837.8|839.4|838.2|839.7|838.5|838.9|837.7|148
1584615000000|2020-03-19 10:50:00|839.6|838.4|840.9|839.7|840.9|839.7|838.9|837.7|320
1584615300000|2020-03-19 10:55:00|841|839.8|846.9|845.7|847.1|845.9|840.9|839.7|861
1584615600000|2020-03-19 11:00:00|846.6|845.4|843.8|842.6|847.1|845.9|842.8|841.6|541
1584615900000|2020-03-19 11:05:00|843.6|842.4|844.1|842.9|845.1|843.9|843.6|842.4|289
1584616200000|2020-03-19 11:10:00|844.2|843|841.9|840.7|844.3|843.1|841.7|840.5|298
1584616500000|2020-03-19 11:15:00|841.7|840.5|842|840.8|842.4|841.2|840.6|839.4|446
1584616800000|2020-03-19 11:20:00|842.1|840.9|841.9|840.7|842.4|841.2|841.6|840.4|158
1584617100000|2020-03-19 11:25:00|842|840.8|841.9|840.7|843.1|841.9|841.6|840.4|444
1584617400000|2020-03-19 11:30:00|841.8|840.6|840.9|839.7|841.9|840.7|840.9|839.7|325
1584617700000|2020-03-19 11:35:00|841.1|839.9|841.4|840.2|841.6|840.4|840.2|839|291
1584618000000|2020-03-19 11:40:00|841.5|840.3|842.3|841.1|842.6|841.4|841.3|840.1|94
1584618300000|2020-03-19 11:45:00|842.2|841|844|842.8|844|842.8|841.8|840.6|426
1584618600000|2020-03-19 11:50:00|844.1|842.9|843.3|842.1|844.8|843.6|842.8|841.6|710
1584618900000|2020-03-19 11:55:00|843.6|842.4|843.2|842|844.2|843|843.2|842|112
1584619200000|2020-03-19 12:00:00|843.3|842.1|843.1|841.9|843.8|842.6|842.8|841.6|130
1584619500000|2020-03-19 12:05:00|842.8|841.6|843.1|841.9|843.3|842.1|841.9|840.7|1363
1584619800000|2020-03-19 12:10:00|843.3|842.1|842.4|841.2|843.8|842.6|842.1|840.9|793
1584620100000|2020-03-19 12:15:00|842.5|841.3|843.4|842.2|844.3|843.1|842.3|841.1|630
1584620400000|2020-03-19 12:20:00|843.5|842.3|843.1|841.9|844.1|842.9|843.1|841.9|425
1584620700000|2020-03-19 12:25:00|843|841.8|842.1|840.9|843.3|842.1|842|840.8|481
1584621000000|2020-03-19 12:30:00|841.9|840.7|840.6|839.4|841.9|840.7|840.6|839.4|184
1584621300000|2020-03-19 12:35:00|840.5|839.3|840.8|839.6|841.3|840.1|840.5|839.3|548
1584621600000|2020-03-19 12:40:00|840.6|839.4|840.8|839.6|841.3|840.1|840.3|839.1|341
1584624600000|2020-03-19 13:30:00|841.3|840.1|842.1|840.9|843.8|842.6|840.4|839.2|3813
1584624900000|2020-03-19 13:35:00|842.2|841|840.6|839.4|842.6|841.4|839.6|838.4|2852
1584625200000|2020-03-19 13:40:00|840.5|839.3|842.1|840.9|842.6|841.4|839.7|838.5|2905
1584625500000|2020-03-19 13:45:00|841.9|840.7|843.6|842.4|844.6|843.4|841.9|840.7|1726
1584625800000|2020-03-19 13:50:00|843.9|842.7|843.6|842.4|843.9|842.7|841.9|840.7|1318
1584626100000|2020-03-19 13:55:00|843.5|842.3|843.4|842.2|843.9|842.7|842.4|841.2|854
1584626400000|2020-03-19 14:00:00|843.1|841.9|844.8|843.6|846.1|844.9|842.9|841.7|2379
1584626700000|2020-03-19 14:05:00|845.1|843.9|848.5|847.3|849|847.8|844.6|843.4|1842
1584627000000|2020-03-19 14:10:00|848.7|847.5|848.2|847|850.5|849.3|847|845.8|2395
1584627300000|2020-03-19 14:15:00|848.1|846.9|846.5|845.3|848.2|847|845|843.8|1706
1584627600000|2020-03-19 14:20:00|846.7|845.5|848.1|846.9|849.9|848.7|846.5|845.3|1742
1584627900000|2020-03-19 14:25:00|848.4|847.2|848.2|847|848.8|847.6|847.2|846|1075
1584628200000|2020-03-19 14:30:00|848.4|847.2|850|848.8|850.3|849.1|848.2|847|1222
1584628500000|2020-03-19 14:35:00|849.6|848.4|850|848.8|850.6|849.4|849.5|848.3|1028
1584628800000|2020-03-19 14:40:00|850.2|849|848|846.8|850.4|849.2|847.5|846.3|696
1584629100000|2020-03-19 14:45:00|848.2|847|849|847.8|849.5|848.3|848.2|847|550
1584629400000|2020-03-19 14:50:00|848.7|847.5|850.7|849.5|851|849.8|848.5|847.3|873
1584629700000|2020-03-19 14:55:00|850.5|849.3|849.7|848.5|851|849.8|849.5|848.3|793
1584630000000|2020-03-19 15:00:00|849.5|848.3|849|847.8|850|848.8|848.7|847.5|806
1584630300000|2020-03-19 15:05:00|849.2|848|848.2|847|849.2|848|847.7|846.5|1088
1584630600000|2020-03-19 15:10:00|848.1|846.9|849.5|848.3|850|848.8|847.7|846.5|1031
1584630900000|2020-03-19 15:15:00|849.7|848.5|850.7|849.5|851|849.8|849.5|848.3|554
1584631200000|2020-03-19 15:20:00|851|849.8|850.7|849.5|851.5|850.3|850.2|849|1511
1584631500000|2020-03-19 15:25:00|850.4|849.2|850.9|849.7|850.9|849.7|849.9|848.7|831
1584631800000|2020-03-19 15:30:00|851.2|850|853.9|852.7|854.1|852.9|851.2|850|1561
1584632100000|2020-03-19 15:35:00|853.8|852.6|855.1|853.9|856.6|855.4|853.8|852.6|1563
1584632400000|2020-03-19 15:40:00|855|853.8|854.4|853.2|855.1|853.9|853.2|852|1927
1584632700000|2020-03-19 15:45:00|854.1|852.9|853.6|852.4|854.7|853.5|853.1|851.9|1193
1584633000000|2020-03-19 15:50:00|853.4|852.2|851.9|850.7|853.9|852.7|851.9|850.7|956
1584633300000|2020-03-19 15:55:00|851.7|850.5|850.9|849.7|852.9|851.7|850.4|849.2|974
1584633600000|2020-03-19 16:00:00|851|849.8|849.8|848.6|851.2|850|849.5|848.3|901
1584633900000|2020-03-19 16:05:00|849.7|848.5|849.7|848.5|850.7|849.5|849.2|848|420
1584634200000|2020-03-19 16:10:00|849.5|848.3|851.2|850|851.2|850|849.2|848|581
1584634500000|2020-03-19 16:15:00|850.9|849.7|850.2|849|851.4|850.2|849.9|848.7|570
1584634800000|2020-03-19 16:20:00|850.4|849.2|851.7|850.5|851.9|850.7|850.3|849.1|498
1584635100000|2020-03-19 16:25:00|851.5|850.3|852.9|851.7|853.2|852|851.4|850.2|333
1584635400000|2020-03-19 16:30:00|853.2|852|852.7|851.5|853.7|852.5|852.4|851.2|358
1584635700000|2020-03-19 16:35:00|852.9|851.7|850.2|849|852.9|851.7|850.2|849|735
1584636000000|2020-03-19 16:40:00|850.4|849.2|848.2|847|850.4|849.2|848.2|847|828
1584636300000|2020-03-19 16:45:00|848.5|847.3|848.5|847.3|850|848.8|848.5|847.3|533
1584636600000|2020-03-19 16:50:00|848.7|847.5|850|848.8|850.2|849|848.5|847.3|595
1584636900000|2020-03-19 16:55:00|849.8|848.6|849.7|848.5|850|848.8|849.5|848.3|479
1584637200000|2020-03-19 17:00:00|849.6|848.4|848.5|847.3|849.7|848.5|848.2|847|575
1584637500000|2020-03-19 17:05:00|848.7|847.5|847|845.8|848.7|847.5|846.5|845.3|930
1584637800000|2020-03-19 17:10:00|847.1|845.9|848|846.8|848|846.8|846|844.8|517
1584638100000|2020-03-19 17:15:00|847.7|846.5|847.7|846.5|848.5|847.3|847.5|846.3|356
1584638400000|2020-03-19 17:20:00|847.5|846.3|847|845.8|847.5|846.3|846.7|845.5|442
1584638700000|2020-03-19 17:25:00|847.2|846|847|845.8|847.3|846.1|846.5|845.3|613
1584639000000|2020-03-19 17:30:00|846.8|845.6|847.5|846.3|848.5|847.3|846.5|845.3|940
1584639300000|2020-03-19 17:35:00|847.3|846.1|848|846.8|849|847.8|847.3|846.1|570
1584639600000|2020-03-19 17:40:00|847.7|846.5|849.2|848|849.7|848.5|847.7|846.5|549
1584639900000|2020-03-19 17:45:00|849|847.8|848.8|847.6|849.2|848|847.4|846.2|1102
1584640200000|2020-03-19 17:50:00|849|847.8|849.9|848.7|850.2|849|848.3|847.1|1252
1584640500000|2020-03-19 17:55:00|850|848.8|847.5|846.3|850.3|849.1|847.5|846.3|1085
1584640800000|2020-03-19 18:00:00|847.7|846.5|847.2|846|848.6|847.4|847|845.8|629
1584641100000|2020-03-19 18:05:00|847.3|846.1|845.8|844.6|847.5|846.3|845.5|844.3|1054
1584641400000|2020-03-19 18:10:00|846|844.8|843.5|842.3|847|845.8|843|841.8|2975
1584641700000|2020-03-19 18:15:00|843.3|842.1|844.9|843.7|844.9|843.7|843.2|842|1448
1584662400000|2020-03-20 00:00:00|848.6|847.4|852.1|850.9|853.1|851.9|847.8|846.6|1097
1584662700000|2020-03-20 00:05:00|852.3|851.1|851.5|850.3|853.1|851.9|851.1|849.9|280
1584663000000|2020-03-20 00:10:00|851.4|850.2|851.7|850.5|852.6|851.4|851.1|849.9|228
1584663300000|2020-03-20 00:15:00|851.4|850.2|852.1|850.9|852.1|850.9|850.9|849.7|126
1584663600000|2020-03-20 00:20:00|852.4|851.2|856.3|855.1|856.4|855.2|852.4|851.2|611
1584663900000|2020-03-20 00:25:00|856.1|854.9|854.8|853.6|856.3|855.1|854.6|853.4|657
1584664200000|2020-03-20 00:30:00|854.7|853.5|854.1|852.9|854.8|853.6|853.4|852.2|302
1584664500000|2020-03-20 00:35:00|854.6|853.4|854.9|853.7|855.1|853.9|854.4|853.2|208
1584664800000|2020-03-20 00:40:00|855.1|853.9|855.9|854.7|855.9|854.7|854.6|853.4|188
1584665100000|2020-03-20 00:45:00|855.8|854.6|855.4|854.2|856|854.8|855.1|853.9|100
1584665400000|2020-03-20 00:50:00|855.6|854.4|855.6|854.4|855.9|854.7|855.3|854.1|67
1584665700000|2020-03-20 00:55:00|855.5|854.3|854.4|853.2|855.6|854.4|854.4|853.2|201
1584666000000|2020-03-20 01:00:00|854.2|853|853.1|851.9|854.9|853.7|853.1|851.9|335
1584666300000|2020-03-20 01:05:00|853.3|852.1|852.6|851.4|854.8|853.6|852.6|851.4|358
1584666600000|2020-03-20 01:10:00|852.3|851.1|850.7|849.5|852.8|851.6|848.9|847.7|700
1584666900000|2020-03-20 01:15:00|850.8|849.6|849.9|848.7|851.3|850.1|849.7|848.5|139
1584667200000|2020-03-20 01:20:00|849.8|848.6|851.4|850.2|851.4|850.2|849.7|848.5|169
1584667500000|2020-03-20 01:25:00|851.5|850.3|853.1|851.9|853.6|852.4|851.4|850.2|490
1584667800000|2020-03-20 01:30:00|853.3|852.1|851.6|850.4|853.3|852.1|851.1|849.9|256
1584668100000|2020-03-20 01:35:00|851.7|850.5|851.7|850.5|851.9|850.7|851.2|850|140
1584668400000|2020-03-20 01:40:00|851.9|850.7|851.9|850.7|852.3|851.1|851.2|850|166
1584668700000|2020-03-20 01:45:00|851.7|850.5|851.3|850.1|852.2|851|851.2|850|96
1584669000000|2020-03-20 01:50:00|851.4|850.2|852.3|851.1|852.4|851.2|851.2|850|130
1584669300000|2020-03-20 01:55:00|852.2|851|853.2|852|853.4|852.2|852.2|851|50
1584669600000|2020-03-20 02:00:00|853.1|851.9|853.3|852.1|853.4|852.2|852.6|851.4|81
1584669900000|2020-03-20 02:05:00|853.1|851.9|853|851.8|853.6|852.4|852.9|851.7|92
1584670200000|2020-03-20 02:10:00|853.1|851.9|853.9|852.7|853.9|852.7|853.1|851.9|106
1584670500000|2020-03-20 02:15:00|853.8|852.6|853.8|852.6|853.9|852.7|853.7|852.5|36
1584670800000|2020-03-20 02:20:00|853.9|852.7|853.9|852.7|853.9|852.7|853.6|852.4|87
1584671100000|2020-03-20 02:25:00|853.6|852.4|853.6|852.4|853.9|852.7|853.3|852.1|93
1584671400000|2020-03-20 02:30:00|853.7|852.5|854.2|853|854.2|853|853.7|852.5|186
1584671700000|2020-03-20 02:35:00|853.9|852.7|854.2|853|854.4|853.2|853.9|852.7|151
1584672000000|2020-03-20 02:40:00|854.3|853.1|854.2|853|854.7|853.5|854.2|853|76
1584672300000|2020-03-20 02:45:00|854.4|853.2|853|851.8|854.4|853.2|853|851.8|316
1584672600000|2020-03-20 02:50:00|853.1|851.9|853|851.8|853.2|852|852.7|851.5|117
1584672900000|2020-03-20 02:55:00|852.9|851.7|853|851.8|853.2|852|852.9|851.7|64
1584673200000|2020-03-20 03:00:00|853.2|852|851.9|850.7|853.5|852.3|851.7|850.5|145
1584673500000|2020-03-20 03:05:00|852|850.8|850.9|849.7|852|850.8|850.5|849.3|156
1584673800000|2020-03-20 03:10:00|851|849.8|851.8|850.6|851.8|850.6|850.8|849.6|113
1584674100000|2020-03-20 03:15:00|851.5|850.3|854|852.8|854|852.8|851.5|850.3|384
1584674400000|2020-03-20 03:20:00|853.7|852.5|854|852.8|854|852.8|853.5|852.3|201
1584674700000|2020-03-20 03:25:00|853.7|852.5|853.7|852.5|854|852.8|853.7|852.5|20
1584675000000|2020-03-20 03:30:00|854|852.8|853.5|852.3|854|852.8|853.5|852.3|34
1584675300000|2020-03-20 03:35:00|853.7|852.5|853.7|852.5|853.7|852.5|853.5|852.3|15
1584675600000|2020-03-20 03:40:00|853.6|852.4|853.7|852.5|853.7|852.5|853.5|852.3|26
1584675900000|2020-03-20 03:45:00|||||||||13
1584676200000|2020-03-20 03:50:00|854|852.8|853.7|852.5|854|852.8|853.7|852.5|26
1584676500000|2020-03-20 03:55:00|853.8|852.6|854|852.8|854|852.8|853.7|852.5|6
1584676800000|2020-03-20 04:00:00|||||||||3
1584677100000|2020-03-20 04:05:00|853.8|852.6|854|852.8|854|852.8|853.7|852.5|18
1584677400000|2020-03-20 04:10:00|||||||||12
1584677700000|2020-03-20 04:15:00|||||||||17
1584678000000|2020-03-20 04:20:00|||||||||5
1584678300000|2020-03-20 04:25:00|||||||||10
1584678600000|2020-03-20 04:30:00|854.1|852.9|854|852.8|854.3|853.1|853.5|852.3|96
1584678900000|2020-03-20 04:35:00|||||||||12
1584679200000|2020-03-20 04:40:00|853.8|852.6|854|852.8|854|852.8|853.8|852.6|12
1584679500000|2020-03-20 04:45:00|853.8|852.6|854|852.8|854|852.8|853.8|852.6|33
1584679800000|2020-03-20 04:50:00|853.8|852.6|853.5|852.3|853.8|852.6|853.2|852|63
1584680100000|2020-03-20 04:55:00|853.3|852.1|853.3|852.1|853.5|852.3|853.3|852.1|56
1584680400000|2020-03-20 05:00:00|853.2|852|853.2|852|853.7|852.5|853|851.8|68
1584680700000|2020-03-20 05:05:00|853.3|852.1|853.7|852.5|853.7|852.5|853.3|852.1|58
1584681000000|2020-03-20 05:10:00|853.5|852.3|852.8|851.6|853.5|852.3|852.8|851.6|74
1584681300000|2020-03-20 05:15:00|852.5|851.3|852.3|851.1|852.8|851.6|852.3|851.1|151
1584681600000|2020-03-20 05:20:00|852.4|851.2|852.3|851.1|852.6|851.4|852.3|851.1|68
1584681900000|2020-03-20 05:25:00|852.5|851.3|852.8|851.6|853|851.8|852.5|851.3|28
1584682200000|2020-03-20 05:30:00|852.5|851.3|852.8|851.6|852.8|851.6|851.8|850.6|156
1584682500000|2020-03-20 05:35:00|852.6|851.4|851.8|850.6|852.8|851.6|851.3|850.1|77
1584682800000|2020-03-20 05:40:00|851.5|850.3|852|850.8|852.3|851.1|851.5|850.3|27
1584683100000|2020-03-20 05:45:00|851.8|850.6|852.8|851.6|852.8|851.6|851.8|850.6|19
1584683400000|2020-03-20 05:50:00|852.6|851.4|853|851.8|853|851.8|852.5|851.3|27
1584683700000|2020-03-20 05:55:00|853.3|852.1|853.8|852.6|853.8|852.6|853|851.8|203
1584684000000|2020-03-20 06:00:00|853.5|852.3|854.3|853.1|854.5|853.3|853.5|852.3|319
1584684300000|2020-03-20 06:05:00|854.5|853.3|854.5|853.3|854.7|853.5|854.3|853.1|150
1584684600000|2020-03-20 06:10:00|854.8|853.6|854.8|853.6|854.8|853.6|854.5|853.3|108
1584684900000|2020-03-20 06:15:00|855|853.8|854|852.8|855.3|854.1|854|852.8|195
1584685200000|2020-03-20 06:20:00|853.8|852.6|854|852.8|854.5|853.3|853.8|852.6|47
1584685500000|2020-03-20 06:25:00|854.3|853.1|854.8|853.6|855|853.8|854.2|853|70
1584685800000|2020-03-20 06:30:00|854.7|853.5|853.5|852.3|854.8|853.6|852.7|851.5|419
1584686100000|2020-03-20 06:35:00|853.3|852.1|853.7|852.5|853.8|852.6|852.8|851.6|247
1584686400000|2020-03-20 06:40:00|853.8|852.6|853.7|852.5|854.1|852.9|853.6|852.4|58
1584686700000|2020-03-20 06:45:00|853.6|852.4|853.6|852.4|854.1|852.9|853.1|851.9|279
1584687000000|2020-03-20 06:50:00|853.3|852.1|854.5|853.3|854.6|853.4|853.1|851.9|225
1584687300000|2020-03-20 06:55:00|854.6|853.4|855.8|854.6|855.8|854.6|854.4|853.2|353
1584687600000|2020-03-20 07:00:00|855.6|854.4|854.3|853.1|855.8|854.6|854.3|853.1|241
1584687900000|2020-03-20 07:05:00|854.6|853.4|853.9|852.7|855.1|853.9|853.9|852.7|132
1584688200000|2020-03-20 07:10:00|853.6|852.4|854.1|852.9|854.6|853.4|853.6|852.4|137
1584688500000|2020-03-20 07:15:00|854.3|853.1|854.6|853.4|854.6|853.4|854.1|852.9|67
1584688800000|2020-03-20 07:20:00|854.8|853.6|855|853.8|855.3|854.1|854.6|853.4|22
1584689100000|2020-03-20 07:25:00|855.1|853.9|855.6|854.4|855.8|854.6|855.1|853.9|69
1584689400000|2020-03-20 07:30:00|855.7|854.5|856.1|854.9|856.1|854.9|855.3|854.1|93
1584689700000|2020-03-20 07:35:00|856.3|855.1|855.1|853.9|856.3|855.1|854.8|853.6|112
1584690000000|2020-03-20 07:40:00|855.3|854.1|855.3|854.1|855.6|854.4|855.1|853.9|92
1584690300000|2020-03-20 07:45:00|855.4|854.2|856.1|854.9|856.3|855.1|855.3|854.1|44
1584690600000|2020-03-20 07:50:00|855.8|854.6|855.6|854.4|856.1|854.9|854.9|853.7|69
1584690900000|2020-03-20 07:55:00|855.4|854.2|855.9|854.7|855.9|854.7|855.4|854.2|27
1584691200000|2020-03-20 08:00:00|855.8|854.6|856.1|854.9|856.6|855.4|855.6|854.4|61
1584691500000|2020-03-20 08:05:00|856.3|855.1|856.4|855.2|856.6|855.4|856.1|854.9|78
1584691800000|2020-03-20 08:10:00|856.1|854.9|857|855.8|857.1|855.9|856.1|854.9|189
1584692100000|2020-03-20 08:15:00|857.1|855.9|856.9|855.7|857.1|855.9|856.6|855.4|43
1584692400000|2020-03-20 08:20:00|856.7|855.5|856.6|855.4|857.1|855.9|856.4|855.2|76
1584692700000|2020-03-20 08:25:00|856.7|855.5|855.5|854.3|857.1|855.9|855.5|854.3|1271
1584693000000|2020-03-20 08:30:00|855.6|854.4|857.1|855.9|857.4|856.2|854.9|853.7|1168
1584693300000|2020-03-20 08:35:00|856.9|855.7|853.6|852.4|856.9|855.7|853.4|852.2|770
1584693600000|2020-03-20 08:40:00|853.4|852.2|852.6|851.4|853.4|852.2|852.4|851.2|229
1584693900000|2020-03-20 08:45:00|852.7|851.5|854.4|853.2|855.1|853.9|852.5|851.3|673
1584694200000|2020-03-20 08:50:00|854.1|852.9|854.9|853.7|854.9|853.7|853.6|852.4|126
1584694500000|2020-03-20 08:55:00|854.6|853.4|855.4|854.2|855.4|854.2|854.1|852.9|126
1584694800000|2020-03-20 09:00:00|855.5|854.3|854.8|853.6|855.6|854.4|854.8|853.6|531
1584695100000|2020-03-20 09:05:00|855|853.8|855.6|854.4|856.3|855.1|854.8|853.6|121
1584695400000|2020-03-20 09:10:00|855.8|854.6|855.6|854.4|856.6|855.4|855.4|854.2|132
1584695700000|2020-03-20 09:15:00|855.5|854.3|855.7|854.5|855.7|854.5|854.7|853.5|91
1584696000000|2020-03-20 09:20:00|855.6|854.4|853.8|852.6|856.1|854.9|853.6|852.4|104
1584696300000|2020-03-20 09:25:00|854.2|853|854.8|853.6|855.1|853.9|854.2|853|81
1584696600000|2020-03-20 09:30:00|854.9|853.7|855.1|853.9|855.1|853.9|854.6|853.4|26
1584696900000|2020-03-20 09:35:00|854.8|853.6|854.1|852.9|855.1|853.9|853.8|852.6|56
1584697200000|2020-03-20 09:40:00|854|852.8|853.8|852.6|854.6|853.4|853.8|852.6|28
1584697500000|2020-03-20 09:45:00|854.1|852.9|854.3|853.1|854.6|853.4|853.8|852.6|47
1584697800000|2020-03-20 09:50:00|854.5|853.3|855|853.8|855.1|853.9|854.5|853.3|29
1584698100000|2020-03-20 09:55:00|855.1|853.9|854.8|853.6|855.1|853.9|854.3|853.1|45
1584698400000|2020-03-20 10:00:00|854.7|853.5|855.3|854.1|855.3|854.1|854.6|853.4|19
1584698700000|2020-03-20 10:05:00|855.2|854|854.8|853.6|855.3|854.1|854.1|852.9|80
1584699000000|2020-03-20 10:10:00|854.6|853.4|854.6|853.4|854.8|853.6|854.6|853.4|30
1584699300000|2020-03-20 10:15:00|854.7|853.5|853.8|852.6|854.7|853.5|853.8|852.6|35
1584699600000|2020-03-20 10:20:00|853.7|852.5|854.6|853.4|854.8|853.6|853.7|852.5|57
1584699900000|2020-03-20 10:25:00|854.7|853.5|854.8|853.6|854.8|853.6|854.6|853.4|24
1584700200000|2020-03-20 10:30:00|854.6|853.4|853.8|852.6|854.8|853.6|853.6|852.4|115
1584700500000|2020-03-20 10:35:00|854|852.8|853.1|851.9|854|852.8|852.8|851.6|74
1584700800000|2020-03-20 10:40:00|853.3|852.1|852.8|851.6|853.6|852.4|852.8|851.6|48
1584701100000|2020-03-20 10:45:00|852.6|851.4|852.3|851.1|852.6|851.4|852.1|850.9|75
1584701400000|2020-03-20 10:50:00|852.6|851.4|852.6|851.4|852.8|851.6|852.3|851.1|83
1584701700000|2020-03-20 10:55:00|852.4|851.2|851.4|850.2|852.4|851.2|851.4|850.2|126
1584702000000|2020-03-20 11:00:00|851.7|850.5|852.1|850.9|852.3|851.1|851.7|850.5|72
1584702300000|2020-03-20 11:05:00|852|850.8|853.1|851.9|853.1|851.9|851.6|850.4|115
1584702600000|2020-03-20 11:10:00|853|851.8|853.3|852.1|853.6|852.4|852.9|851.7|111
1584702900000|2020-03-20 11:15:00|853.4|852.2|853.3|852.1|853.6|852.4|853.1|851.9|48
1584703200000|2020-03-20 11:20:00|853.1|851.9|852.8|851.6|853.1|851.9|852.1|850.9|132
1584703500000|2020-03-20 11:25:00|852.9|851.7|852.3|851.1|853.5|852.3|851.8|850.6|78
1584703800000|2020-03-20 11:30:00|852.1|850.9|852.1|850.9|853|851.8|851.9|850.7|66
1584704100000|2020-03-20 11:35:00|851.9|850.7|852.1|850.9|852.4|851.2|851.8|850.6|62
1584704400000|2020-03-20 11:40:00|852.3|851.1|850.4|849.2|852.3|851.1|850.1|848.9|313
1584704700000|2020-03-20 11:45:00|850.5|849.3|850.5|849.3|851.1|849.9|850.4|849.2|145
1584705000000|2020-03-20 11:50:00|850.6|849.4|850.9|849.7|851.1|849.9|850.4|849.2|147
1584705300000|2020-03-20 11:55:00|850.6|849.4|851.4|850.2|851.8|850.6|850.6|849.4|101
1584705600000|2020-03-20 12:00:00|851.6|850.4|852.6|851.4|853.4|852.2|851.4|850.2|156
1584705900000|2020-03-20 12:05:00|852.4|851.2|854.1|852.9|854.4|853.2|852.4|851.2|169
1584706200000|2020-03-20 12:10:00|853.9|852.7|854.3|853.1|854.6|853.4|853.4|852.2|87
1584706500000|2020-03-20 12:15:00|854.1|852.9|854.3|853.1|854.6|853.4|853.5|852.3|114
1584706800000|2020-03-20 12:20:00|854.4|853.2|855.3|854.1|855.8|854.6|854.4|853.2|206
1584707100000|2020-03-20 12:25:00|855.4|854.2|855.6|854.4|856|854.8|855.3|854.1|341
1584707400000|2020-03-20 12:30:00|855.8|854.6|856.4|855.2|856.6|855.4|855.1|853.9|331
1584707700000|2020-03-20 12:35:00|856.6|855.4|856.8|855.6|858|856.8|856.3|855.1|398
1584708000000|2020-03-20 12:40:00|856.6|855.4|856.1|854.9|856.6|855.4|855.8|854.6|172
1584711000000|2020-03-20 13:30:00|857.8|856.6|853.8|852.6|859.3|858.1|853.1|851.9|3330
1584711300000|2020-03-20 13:35:00|853.6|852.4|852.3|851.1|854.2|853|851.3|850.1|1550
1584711600000|2020-03-20 13:40:00|852.1|850.9|852.4|851.2|854|852.8|852.1|850.9|1671
1584711900000|2020-03-20 13:45:00|852.3|851.1|853.3|852.1|853.8|852.6|851.7|850.5|698
1584712200000|2020-03-20 13:50:00|853.4|852.2|855.9|854.7|856.3|855.1|853.2|852|1058
1584712500000|2020-03-20 13:55:00|856|854.8|856|854.8|856.7|855.5|855|853.8|877
1584712800000|2020-03-20 14:00:00|856.1|854.9|858.5|857.3|859|857.8|856|854.8|1565
1584713100000|2020-03-20 14:05:00|858.8|857.6|857|855.8|859.4|858.2|856.3|855.1|1249
1584713400000|2020-03-20 14:10:00|856.7|855.5|857.9|856.7|858.2|857|856.2|855|1604
1584713700000|2020-03-20 14:15:00|858|856.8|857.4|856.2|859.3|858.1|857.2|856|1148
1584714000000|2020-03-20 14:20:00|857.7|856.5|857.4|856.2|858.5|857.3|856.9|855.7|724
1584714300000|2020-03-20 14:25:00|857.5|856.3|858.5|857.3|859.2|858|857.4|856.2|1091
1584714600000|2020-03-20 14:30:00|858|856.8|859|857.8|859.4|858.2|857.9|856.7|663
1584714900000|2020-03-20 14:35:00|858.9|857.7|858.7|857.5|859.3|858.1|858.2|857|513
1584715200000|2020-03-20 14:40:00|858.8|857.6|859.7|858.5|860.7|859.5|858.7|857.5|1252
1584715500000|2020-03-20 14:45:00|859.4|858.2|859.9|858.7|860.2|859|859.2|858|513
1584715800000|2020-03-20 14:50:00|860.2|859|860.7|859.5|861.7|860.5|859.9|858.7|1008
1584716100000|2020-03-20 14:55:00|860.4|859.2|859.4|858.2|860.6|859.4|859.2|858|495
1584716400000|2020-03-20 15:00:00|859.3|858.1|859.2|858|859.9|858.7|858.7|857.5|392
1584716700000|2020-03-20 15:05:00|859.1|857.9|858.7|857.5|859.4|858.2|857.9|856.7|385
1584717000000|2020-03-20 15:10:00|858.9|857.7|858.4|857.2|859.9|858.7|858.2|857|634
1584717300000|2020-03-20 15:15:00|858.6|857.4|859.2|858|860.2|859|858.4|857.2|549
1584717600000|2020-03-20 15:20:00|859.1|857.9|856.9|855.7|859.2|858|856.9|855.7|455
1584717900000|2020-03-20 15:25:00|857.2|856|857.2|856|857.9|856.7|856.7|855.5|851
1584718200000|2020-03-20 15:30:00|857|855.8|857.7|856.5|858.4|857.2|856.2|855|612
1584718500000|2020-03-20 15:35:00|857.9|856.7|858|856.8|858.7|857.5|857.7|856.5|400
1584718800000|2020-03-20 15:40:00|857.9|856.7|858.7|857.5|858.7|857.5|857.5|856.3|374
1584719100000|2020-03-20 15:45:00|858.6|857.4|858.7|857.5|859.2|858|858|856.8|442
1584719400000|2020-03-20 15:50:00|858.9|857.7|858.9|857.7|859.4|858.2|857.9|856.7|319
1584719700000|2020-03-20 15:55:00|859.1|857.9|858.2|857|859.2|858|857.7|856.5|550
1584720000000|2020-03-20 16:00:00|857.9|856.7|858.2|857|859.7|858.5|857.9|856.7|1287
1584720300000|2020-03-20 16:05:00|857.9|856.7|856.9|855.7|858.6|857.4|856.6|855.4|842
1584720600000|2020-03-20 16:10:00|857.1|855.9|856.1|854.9|857.4|856.2|856.1|854.9|607
1584720900000|2020-03-20 16:15:00|855.9|854.7|855.6|854.4|856.4|855.2|854.9|853.7|657
1584721200000|2020-03-20 16:20:00|855.5|854.3|855.4|854.2|856.1|854.9|855.1|853.9|504
1584721500000|2020-03-20 16:25:00|855.5|854.3|855.2|854|855.5|854.3|854.5|853.3|251
1584721800000|2020-03-20 16:30:00|855.1|853.9|856.1|854.9|856.4|855.2|854.9|853.7|780
1584722100000|2020-03-20 16:35:00|856.4|855.2|856.1|854.9|857.3|856.1|855.9|854.7|581
1584722400000|2020-03-20 16:40:00|855.9|854.7|856.6|855.4|856.9|855.7|855.6|854.4|276
1584722700000|2020-03-20 16:45:00|856.4|855.2|856.4|855.2|856.9|855.7|855.9|854.7|361
1584723000000|2020-03-20 16:50:00|856.2|855|857.6|856.4|857.7|856.5|855.7|854.5|681
1584723300000|2020-03-20 16:55:00|857.8|856.6|856.7|855.5|857.9|856.7|856.4|855.2|424
1584723600000|2020-03-20 17:00:00|856.6|855.4|856.6|855.4|857.1|855.9|856.1|854.9|340
1584723900000|2020-03-20 17:05:00|856.4|855.2|856.4|855.2|856.9|855.7|856.1|854.9|371
1584724200000|2020-03-20 17:10:00|856.5|855.3|857.6|856.4|858.6|857.4|856.5|855.3|589
1584724500000|2020-03-20 17:15:00|857.7|856.5|860.2|859|860.9|859.7|857.4|856.2|759
1584724800000|2020-03-20 17:20:00|860|858.8|861.2|860|861.9|860.7|859.9|858.7|928
1584725100000|2020-03-20 17:25:00|861.1|859.9|860.7|859.5|861.2|860|860.2|859|574
1584725400000|2020-03-20 17:30:00|860.4|859.2|860.1|858.9|860.9|859.7|859.7|858.5|528
1584725700000|2020-03-20 17:35:00|860|858.8|861.6|860.4|861.6|860.4|859.9|858.7|634
1584726000000|2020-03-20 17:40:00|861.4|860.2|861.4|860.2|861.6|860.4|860.6|859.4|655
1584726300000|2020-03-20 17:45:00|861.2|860|862.9|861.7|862.9|861.7|861.1|859.9|901
1584726600000|2020-03-20 17:50:00|862.7|861.5|863.9|862.7|864.6|863.4|862.4|861.2|2273
1584726900000|2020-03-20 17:55:00|863.6|862.4|862.6|861.4|863.9|862.7|860.9|859.7|1228
1584727200000|2020-03-20 18:00:00|862.8|861.6|864.8|863.6|865|863.8|862.3|861.1|1460
1584727500000|2020-03-20 18:05:00|864.7|863.5|863.8|862.6|865|863.8|862.3|861.1|2526
1584727800000|2020-03-20 18:10:00|863.6|862.4|863.8|862.6|865.3|864.1|862.5|861.3|3606
1584728100000|2020-03-20 18:15:00|863.9|862.7|864.7|863.5|865.5|864.3|863.5|862.3|1559
1584921600000|2020-03-23 00:00:00|860.6|859.4|868.1|866.9|868.8|867.6|859.7|858.5|3049
1584921900000|2020-03-23 00:05:00|867.8|866.6|870.5|869.3|870.7|869.5|866.8|865.6|988
1584922200000|2020-03-23 00:10:00|870.7|869.5|870.5|869.3|872.2|871|868.7|867.5|1222
1584922500000|2020-03-23 00:15:00|870.8|869.6|868.5|867.3|871.7|870.5|868.5|867.3|748
1584922800000|2020-03-23 00:20:00|868.3|867.1|870.3|869.1|871.4|870.2|868.3|867.1|304
1584923100000|2020-03-23 00:25:00|870.6|869.4|870.5|869.3|871|869.8|869.9|868.7|150
1584923400000|2020-03-23 00:30:00|870.4|869.2|868.6|867.4|870.4|869.2|868.6|867.4|378
1584923700000|2020-03-23 00:35:00|868.7|867.5|868.2|867|869.1|867.9|867.7|866.5|172
1584924000000|2020-03-23 00:40:00|868.3|867.1|869.6|868.4|870.1|868.9|867.9|866.7|305
1584924300000|2020-03-23 00:45:00|869.4|868.2|869.1|867.9|869.8|868.6|868.6|867.4|69
1584924600000|2020-03-23 00:50:00|868.9|867.7|868.9|867.7|869.1|867.9|868.6|867.4|72
1584924900000|2020-03-23 00:55:00|869|867.8|869.6|868.4|869.6|868.4|868.9|867.7|196
1584925200000|2020-03-23 01:00:00|869.8|868.6|869.3|868.1|870.4|869.2|868.7|867.5|413
1584925500000|2020-03-23 01:05:00|869.2|868|868.6|867.4|869.3|868.1|867.6|866.4|350
1584925800000|2020-03-23 01:10:00|868.8|867.6|867.7|866.5|869.1|867.9|867.1|865.9|206
1584926100000|2020-03-23 01:15:00|867.8|866.6|867.1|865.9|867.8|866.6|866.4|865.2|301
1584926400000|2020-03-23 01:20:00|867|865.8|866.6|865.4|867.2|866|866.4|865.2|189
1584926700000|2020-03-23 01:25:00|866.5|865.3|866.2|865|866.6|865.4|865.4|864.2|343
1584927000000|2020-03-23 01:30:00|866.3|865.1|867.4|866.2|867.5|866.3|866.2|865|96
1584927300000|2020-03-23 01:35:00|867.7|866.5|867.9|866.7|867.9|866.7|867.2|866|62
1584927600000|2020-03-23 01:40:00|868.1|866.9|867.8|866.6|868.3|867.1|867.5|866.3|98
1584927900000|2020-03-23 01:45:00|867.7|866.5|867.3|866.1|868.1|866.9|866.9|865.7|214
1584928200000|2020-03-23 01:50:00|867.4|866.2|867.4|866.2|867.6|866.4|867.1|865.9|62
1584928500000|2020-03-23 01:55:00|867.2|866|867.2|866|867.3|866.1|867.1|865.9|36
1584928800000|2020-03-23 02:00:00|867.4|866.2|866.2|865|867.4|866.2|866.1|864.9|92
1584929100000|2020-03-23 02:05:00|866.4|865.2|866.4|865.2|866.6|865.4|866.1|864.9|60
1584929400000|2020-03-23 02:10:00|866.5|865.3|866.2|865|866.7|865.5|866|864.8|109
1584929700000|2020-03-23 02:15:00|866.3|865.1|866.4|865.2|866.5|865.3|866.1|864.9|30
1584930000000|2020-03-23 02:20:00|866.2|865|865.1|863.9|866.2|865|865.1|863.9|98
1584930300000|2020-03-23 02:25:00|865.2|864|865.4|864.2|866.1|864.9|865.2|864|53
1584930600000|2020-03-23 02:30:00|865.6|864.4|865.6|864.4|865.9|864.7|865.2|864|81
1584930900000|2020-03-23 02:35:00|865.8|864.6|867|865.8|867|865.8|865.4|864.2|95
1584931200000|2020-03-23 02:40:00|867.1|865.9|868.4|867.2|868.6|867.4|866.7|865.5|234
1584931500000|2020-03-23 02:45:00|868.6|867.4|869.4|868.2|869.6|868.4|868.6|867.4|293
1584931800000|2020-03-23 02:50:00|869.6|868.4|869.1|867.9|870.1|868.9|869.1|867.9|201
1584932100000|2020-03-23 02:55:00|869.4|868.2|870.4|869.2|870.4|869.2|869.4|868.2|56
1584932400000|2020-03-23 03:00:00|870.3|869.1|870.9|869.7|870.9|869.7|870.3|869.1|97
1584932700000|2020-03-23 03:05:00|871.1|869.9|870|868.8|871.4|870.2|869.7|868.5|203
1584933000000|2020-03-23 03:10:00|869.9|868.7|869.4|868.2|869.9|868.7|869.1|867.9|66
1584933300000|2020-03-23 03:15:00|869.3|868.1|869.1|867.9|869.4|868.2|868.8|867.6|30
1584933600000|2020-03-23 03:20:00|869.3|868.1|871.4|870.2|871.6|870.4|869.3|868.1|182
1584933900000|2020-03-23 03:25:00|871.6|870.4|873.8|872.6|873.8|872.6|871.6|870.4|431
1584934200000|2020-03-23 03:30:00|873.7|872.5|870.6|869.4|874.1|872.9|870.5|869.3|461
1584934500000|2020-03-23 03:35:00|870.9|869.7|870.2|869|871.6|870.4|870|868.8|78
1584934800000|2020-03-23 03:40:00|870|868.8|870.2|869|870.3|869.1|869.7|868.5|31
1584935100000|2020-03-23 03:45:00|870.1|868.9|870.4|869.2|870.4|869.2|870|868.8|24
1584935400000|2020-03-23 03:50:00|870.5|869.3|869.7|868.5|870.9|869.7|869.4|868.2|75
1584935700000|2020-03-23 03:55:00|869.9|868.7|869.9|868.7|869.9|868.7|869.4|868.2|15
1584936000000|2020-03-23 04:00:00|869.8|868.6|869.7|868.5|869.8|868.6|869.7|868.5|14
1584936300000|2020-03-23 04:05:00|869.5|868.3|869.2|868|869.5|868.3|869.2|868|11
1584936600000|2020-03-23 04:10:00|869.3|868.1|869.9|868.7|870|868.8|869.2|868|19
1584936900000|2020-03-23 04:15:00|869.6|868.4|869.9|868.7|869.9|868.7|869.4|868.2|27
1584937200000|2020-03-23 04:20:00|869.8|868.6|870.4|869.2|870.4|869.2|869.7|868.5|26
1584937500000|2020-03-23 04:25:00|870.2|869|869.4|868.2|870.2|869|869.4|868.2|21
1584937800000|2020-03-23 04:30:00|869.7|868.5|869.8|868.6|870.6|869.4|869.4|868.2|46
1584938100000|2020-03-23 04:35:00|869.7|868.5|870.2|869|870.2|869|869.7|868.5|8
1584938400000|2020-03-23 04:40:00|870|868.8|870.5|869.3|870.5|869.3|869.7|868.5|13
1584938700000|2020-03-23 04:45:00|870.4|869.2|870.2|869|870.4|869.2|869.9|868.7|5
1584939000000|2020-03-23 04:50:00|870.4|869.2|870.2|869|870.4|869.2|870.2|869|7
1584939300000|2020-03-23 04:55:00|870.4|869.2|870.4|869.2|870.7|869.5|870.4|869.2|26
1584939600000|2020-03-23 05:00:00|870.2|869|870.7|869.5|870.7|869.5|870.2|869|17
1584939900000|2020-03-23 05:05:00|870.6|869.4|870.7|869.5|871.7|870.5|870.4|869.2|56
1584940200000|2020-03-23 05:10:00|870.6|869.4|870.2|869|870.7|869.5|870.2|869|24
1584940500000|2020-03-23 05:15:00|870.1|868.9|869.7|868.5|870.1|868.9|869.7|868.5|13
1584940800000|2020-03-23 05:20:00|869.4|868.2|869|867.8|869.5|868.3|868.9|867.7|39
1584941100000|2020-03-23 05:25:00|869.1|867.9|869.7|868.5|869.7|868.5|869.1|867.9|8
1584941400000|2020-03-23 05:30:00|869.8|868.6|870|868.8|870.4|869.2|869.6|868.4|62
1584941700000|2020-03-23 05:35:00|869.9|868.7|870.7|869.5|870.7|869.5|869.9|868.7|22
1584942000000|2020-03-23 05:40:00|870.9|869.7|870.9|869.7|870.9|869.7|870.2|869|39
1584942300000|2020-03-23 05:45:00|870.7|869.5|872|870.8|872.2|871|870.7|869.5|37
1584942600000|2020-03-23 05:50:00|872.2|871|874.7|873.5|874.7|873.5|872.1|870.9|198
1584942900000|2020-03-23 05:55:00|874.6|873.4|874.5|873.3|874.7|873.5|874.2|873|70
1584943200000|2020-03-23 06:00:00|874.2|873|874|872.8|874.5|873.3|873.9|872.7|229
1584943500000|2020-03-23 06:05:00|873.8|872.6|874|872.8|874.5|873.3|873.7|872.5|164
1584943800000|2020-03-23 06:10:00|874.1|872.9|874.7|873.5|874.7|873.5|873.7|872.5|31
1584944100000|2020-03-23 06:15:00|874.5|873.3|874.9|873.7|875|873.8|874.5|873.3|83
1584944400000|2020-03-23 06:20:00|875|873.8|875.7|874.5|876|874.8|875|873.8|334
1584944700000|2020-03-23 06:25:00|875.8|874.6|874.5|873.3|876|874.8|874.5|873.3|61
1584945000000|2020-03-23 06:30:00|874.7|873.5|874|872.8|875|873.8|873.9|872.7|62
1584945300000|2020-03-23 06:35:00|873.7|872.5|873.2|872|874|872.8|873|871.8|68
1584945600000|2020-03-23 06:40:00|873|871.8|873.2|872|873.7|872.5|873|871.8|51
1584945900000|2020-03-23 06:45:00|873.5|872.3|873|871.8|873.7|872.5|872.5|871.3|123
1584946200000|2020-03-23 06:50:00|872.9|871.7|871.5|870.3|872.9|871.7|871.5|870.3|491
1584946500000|2020-03-23 06:55:00|871.2|870|871.7|870.5|871.8|870.6|871.2|870|107
1584946800000|2020-03-23 07:00:00|872|870.8|872.2|871|872.3|871.1|871.5|870.3|116
1584947100000|2020-03-23 07:05:00|872|870.8|872|870.8|872.3|871.1|872|870.8|56
1584947400000|2020-03-23 07:10:00|871.8|870.6|871.6|870.4|871.8|870.6|871.5|870.3|45
1584947700000|2020-03-23 07:15:00|871.5|870.3|871.2|870|872|870.8|871.2|870|48
1584948000000|2020-03-23 07:20:00|871.5|870.3|871|869.8|871.5|870.3|870.7|869.5|66
1584948300000|2020-03-23 07:25:00|871.1|869.9|870.6|869.4|871.3|870.1|870.5|869.3|35
1584948600000|2020-03-23 07:30:00|870.8|869.6|869.6|868.4|870.8|869.6|869.5|868.3|135
1584948900000|2020-03-23 07:35:00|869.8|868.6|870.6|869.4|870.8|869.6|869.5|868.3|44
1584949200000|2020-03-23 07:40:00|870.9|869.7|871.1|869.9|871.2|870|870.5|869.3|45
1584949500000|2020-03-23 07:45:00|871.2|870|871.3|870.1|871.4|870.2|871|869.8|18
1584949800000|2020-03-23 07:50:00|871.4|870.2|871.9|870.7|872.5|871.3|871.4|870.2|48
1584950100000|2020-03-23 07:55:00|871.8|870.6|871.8|870.6|872.5|871.3|871.5|870.3|39
1584950400000|2020-03-23 08:00:00|871.6|870.4|871|869.8|872|870.8|871|869.8|61
1584950700000|2020-03-23 08:05:00|871.1|869.9|871.4|870.2|871.9|870.7|871|869.8|74
1584951000000|2020-03-23 08:10:00|871.3|870.1|872|870.8|872.5|871.3|871.3|870.1|110
1584951300000|2020-03-23 08:15:00|872.1|870.9|872.7|871.5|872.7|871.5|871.3|870.1|62
1584951600000|2020-03-23 08:20:00|872.5|871.3|871.4|870.2|872.5|871.3|871.3|870.1|68
1584951900000|2020-03-23 08:25:00|871.5|870.3|872.1|870.9|872.3|871.1|871.4|870.2|22
1584952200000|2020-03-23 08:30:00|872.4|871.2|872.6|871.4|872.9|871.7|871.8|870.6|77
1584952500000|2020-03-23 08:35:00|872.9|871.7|873.6|872.4|874|872.8|872.9|871.7|81
1584952800000|2020-03-23 08:40:00|873.7|872.5|874.4|873.2|874.4|873.2|873.3|872.1|62
1584953100000|2020-03-23 08:45:00|874.5|873.3|875.1|873.9|875.6|874.4|874|872.8|119
1584953400000|2020-03-23 08:50:00|874.7|873.5|874.2|873|874.7|873.5|874.1|872.9|46
1584953700000|2020-03-23 08:55:00|874.1|872.9|874.2|873|874.6|873.4|873.1|871.9|261
1584954000000|2020-03-23 09:00:00|874.1|872.9|876|874.8|876|874.8|874.1|872.9|26185
1584954300000|2020-03-23 09:05:00|875.8|874.6|876|874.8|876|874.8|875.5|874.3|159
1584954600000|2020-03-23 09:10:00|875.9|874.7|875.5|874.3|875.9|874.7|875.2|874|106
1584954900000|2020-03-23 09:15:00|875.6|874.4|877.1|875.9|877.1|875.9|875.6|874.4|98
1584955200000|2020-03-23 09:20:00|876.9|875.7|876.6|875.4|877.1|875.9|876.5|875.3|94
1584955500000|2020-03-23 09:25:00|876.4|875.2|876.6|875.4|876.9|875.7|876.4|875.2|40
1584955800000|2020-03-23 09:30:00|876.8|875.6|877.4|876.2|877.4|876.2|876.8|875.6|67
1584956100000|2020-03-23 09:35:00|877.6|876.4|877.6|876.4|877.9|876.7|877.4|876.2|74
1584956400000|2020-03-23 09:40:00|877.7|876.5|877.1|875.9|877.9|876.7|877.1|875.9|107
1584956700000|2020-03-23 09:45:00|877.3|876.1|877.2|876|877.9|876.7|876.9|875.7|47
1584957000000|2020-03-23 09:50:00|877.1|875.9|877|875.8|877.1|875.9|876.6|875.4|29
1584957300000|2020-03-23 09:55:00|877.1|875.9|877.2|876|877.5|876.3|876.9|875.7|35
1584957600000|2020-03-23 10:00:00|877.1|875.9|877|875.8|877.1|875.9|876.9|875.7|50
1584957900000|2020-03-23 10:05:00|877.1|875.9|877.4|876.2|877.6|876.4|877|875.8|40
1584958200000|2020-03-23 10:10:00|877.6|876.4|877.6|876.4|877.9|876.7|877.4|876.2|50
1584958500000|2020-03-23 10:15:00|877.4|876.2|876.8|875.6|877.7|876.5|876.8|875.6|171
1584958800000|2020-03-23 10:20:00|876.6|875.4|876.3|875.1|876.6|875.4|875.6|874.4|181
1584959100000|2020-03-23 10:25:00|876.4|875.2|876.8|875.6|877.1|875.9|876.3|875.1|91
1584959400000|2020-03-23 10:30:00|876.9|875.7|875.9|874.7|876.9|875.7|875.3|874.1|183
1584959700000|2020-03-23 10:35:00|875.8|874.6|874|872.8|875.8|874.6|873.6|872.4|277
1584960000000|2020-03-23 10:40:00|874.1|872.9|874.3|873.1|874.8|873.6|873.8|872.6|73
1584960300000|2020-03-23 10:45:00|874.4|873.2|874.2|873|874.4|873.2|873.9|872.7|83
1584960600000|2020-03-23 10:50:00|873.9|872.7|873.9|872.7|873.9|872.7|873.3|872.1|222
1584960900000|2020-03-23 10:55:00|874.1|872.9|872.5|871.3|874.3|873.1|872.5|871.3|344
1584961200000|2020-03-23 11:00:00|872.9|871.7|872.4|871.2|872.9|871.7|872.4|871.2|33
1584961500000|2020-03-23 11:05:00|872.3|871.1|872.5|871.3|872.9|871.7|872.2|871|135
1584961800000|2020-03-23 11:10:00|872.2|871|871.6|870.4|872.3|871.1|871.4|870.2|204
1584962100000|2020-03-23 11:15:00|871.5|870.3|870.7|869.5|871.7|870.5|870.5|869.3|226
1584962400000|2020-03-23 11:20:00|870.8|869.6|870.9|869.7|871|869.8|870.3|869.1|180
1584962700000|2020-03-23 11:25:00|871|869.8|871.7|870.5|871.8|870.6|870.9|869.7|139
1584963000000|2020-03-23 11:30:00|871.5|870.3|873.5|872.3|873.5|872.3|871.5|870.3|159
1584963300000|2020-03-23 11:35:00|873.4|872.2|873.3|872.1|874.4|873.2|873.2|872|147
1584963600000|2020-03-23 11:40:00|873.2|872|873.2|872|874|872.8|872.3|871.1|217
1584963900000|2020-03-23 11:45:00|873.5|872.3|873.5|872.3|873.5|872.3|873|871.8|93
1584964200000|2020-03-23 11:50:00|873.4|872.2|874.2|873|874.5|873.3|873.2|872|56
1584964500000|2020-03-23 11:55:00|874.4|873.2|874|872.8|874.4|873.2|873.7|872.5|50
1584964800000|2020-03-23 12:00:00|873.8|872.6|874.7|873.5|875|873.8|873.5|872.3|228
1584965100000|2020-03-23 12:05:00|875|873.8|876|874.8|876.5|875.3|874.7|873.5|367
1584965400000|2020-03-23 12:10:00|875.7|874.5|876.2|875|877|875.8|875.7|874.5|415
1584965700000|2020-03-23 12:15:00|876.3|875.1|876.7|875.5|877.7|876.5|875.9|874.7|228
1584966000000|2020-03-23 12:20:00|877|875.8|876.7|875.5|877.7|876.5|876.7|875.5|298
1584966300000|2020-03-23 12:25:00|876.9|875.7|876.8|875.6|877.2|876|876.2|875|157
1584966600000|2020-03-23 12:30:00|876.7|875.5|876.5|875.3|876.7|875.5|875.7|874.5|148
1584966900000|2020-03-23 12:35:00|876.6|875.4|877.2|876|877.7|876.5|876.2|875|129
1584967200000|2020-03-23 12:40:00|877|875.8|877.1|875.9|877.4|876.2|876.5|875.3|213
1584970200000|2020-03-23 13:30:00|877.2|876|876.2|875|880.1|878.9|876.1|874.9|3244
1584970500000|2020-03-23 13:35:00|876.1|874.9|872.1|870.9|877.1|875.9|872.1|870.9|1878
1584970800000|2020-03-23 13:40:00|872|870.8|872.2|871|873.1|871.9|871.1|869.9|1864
1584971100000|2020-03-23 13:45:00|872.4|871.2|874.3|873.1|874.7|873.5|872.2|871|1483
1584971400000|2020-03-23 13:50:00|874.2|873|874|872.8|874.5|873.3|872.9|871.7|1147
1584971700000|2020-03-23 13:55:00|873.8|872.6|873.6|872.4|875.2|874|872.7|871.5|1198
1584972000000|2020-03-23 14:00:00|873.5|872.3|872.5|871.3|874.2|873|872|870.8|1241
1584972300000|2020-03-23 14:05:00|872.7|871.5|874.4|873.2|874.7|873.5|872.4|871.2|1478
1584972600000|2020-03-23 14:10:00|874.5|873.3|875.4|874.2|877.1|875.9|874.2|873|1051
1584972900000|2020-03-23 14:15:00|875.6|874.4|873.9|872.7|875.6|874.4|873.5|872.3|634
1584973200000|2020-03-23 14:20:00|874|872.8|874.4|873.2|874.9|873.7|873.7|872.5|524
1584973500000|2020-03-23 14:25:00|874.3|873.1|873|871.8|874.9|873.7|872.5|871.3|759
1584973800000|2020-03-23 14:30:00|873.2|872|872.5|871.3|873.2|872|872.2|871|620
1584974100000|2020-03-23 14:35:00|872.7|871.5|873.7|872.5|874|872.8|872.7|871.5|858
1584974400000|2020-03-23 14:40:00|873.5|872.3|875.5|874.3|875.6|874.4|873.2|872|758
1584974700000|2020-03-23 14:45:00|875.2|874|874|872.8|875.5|874.3|873.5|872.3|554
1584975000000|2020-03-23 14:50:00|874.2|873|874.7|873.5|875.7|874.5|874.2|873|717
1584975300000|2020-03-23 14:55:00|874.5|873.3|874.5|873.3|874.7|873.5|872.7|871.5|600
1584975600000|2020-03-23 15:00:00|874.2|873|875.8|874.6|875.8|874.6|874.2|873|623
1584975900000|2020-03-23 15:05:00|876|874.8|874.6|873.4|876|874.8|874.5|873.3|745
1584976200000|2020-03-23 15:10:00|874.7|873.5|874|872.8|875|873.8|874|872.8|766
1584976500000|2020-03-23 15:15:00|874.2|873|873|871.8|874.5|873.3|872.7|871.5|469
1584976800000|2020-03-23 15:20:00|873.2|872|872.7|871.5|873.2|872|872.5|871.3|631
1584977100000|2020-03-23 15:25:00|872.5|871.3|873|871.8|873.2|872|872.2|871|426
1584977400000|2020-03-23 15:30:00|873.2|872|875.2|874|875.5|874.3|873.2|872|719
1584977700000|2020-03-23 15:35:00|875|873.8|875.5|874.3|875.7|874.5|874.7|873.5|453
1584978000000|2020-03-23 15:40:00|875.6|874.4|874.7|873.5|876|874.8|874.7|873.5|393
1584978300000|2020-03-23 15:45:00|875|873.8|875.7|874.5|876.5|875.3|874.7|873.5|447
1584978600000|2020-03-23 15:50:00|875.5|874.3|877.5|876.3|877.5|876.3|875.5|874.3|1107
1584978900000|2020-03-23 15:55:00|877.4|876.2|876.7|875.5|877.9|876.7|876.2|875|698
1584979200000|2020-03-23 16:00:00|876.5|875.3|877.5|876.3|879.2|878|876.2|875|2143
1584979500000|2020-03-23 16:05:00|877.4|876.2|877.7|876.5|879.6|878.4|876.9|875.7|1300
1584979800000|2020-03-23 16:10:00|877.9|876.7|879.1|877.9|879.1|877.9|877.4|876.2|630
1584980100000|2020-03-23 16:15:00|879.3|878.1|880.1|878.9|880.6|879.4|879.1|877.9|817
1584980400000|2020-03-23 16:20:00|880.3|879.1|879.4|878.2|880.6|879.4|879.1|877.9|604
1584980700000|2020-03-23 16:25:00|879.3|878.1|879.1|877.9|879.8|878.6|878.6|877.4|461
1584981000000|2020-03-23 16:30:00|879|877.8|877.1|875.9|879.2|878|877.1|875.9|855
1584981300000|2020-03-23 16:35:00|877.3|876.1|877.8|876.6|878.1|876.9|876.1|874.9|724
1584981600000|2020-03-23 16:40:00|877.9|876.7|879.3|878.1|879.3|878.1|877.8|876.6|692
1584981900000|2020-03-23 16:45:00|879.6|878.4|880.6|879.4|881.3|880.1|879.1|877.9|815
1584982200000|2020-03-23 16:50:00|880.4|879.2|882.1|880.9|882.3|881.1|880.1|878.9|1129
1584982500000|2020-03-23 16:55:00|881.8|880.6|879.8|878.6|882.1|880.9|879.8|878.6|977
1584982800000|2020-03-23 17:00:00|880|878.8|878.8|877.6|880.1|878.9|878.6|877.4|822
1584983100000|2020-03-23 17:05:00|879.1|877.9|879.3|878.1|879.8|878.6|878.8|877.6|565
1584983400000|2020-03-23 17:10:00|879.6|878.4|882.1|880.9|882.3|881.1|879.6|878.4|960
1584983700000|2020-03-23 17:15:00|882.3|881.1|882.3|881.1|882.5|881.3|881.4|880.2|494
1584984000000|2020-03-23 17:20:00|882.5|881.3|882.3|881.1|883.1|881.9|882|880.8|645
1584984300000|2020-03-23 17:25:00|882.4|881.2|882.5|881.3|883|881.8|881.3|880.1|926
1584984600000|2020-03-23 17:30:00|882.4|881.2|884.3|883.1|884.5|883.3|882|880.8|1188
1584984900000|2020-03-23 17:35:00|884.1|882.9|882.3|881.1|884.2|883|882.3|881.1|567
1584985200000|2020-03-23 17:40:00|882.1|880.9|883|881.8|883.3|882.1|881.6|880.4|1349
1584985500000|2020-03-23 17:45:00|883.1|881.9|883.5|882.3|883.6|882.4|882.6|881.4|1176
1584985800000|2020-03-23 17:50:00|883.3|882.1|881.8|880.6|883.3|882.1|881.6|880.4|834
1584986100000|2020-03-23 17:55:00|881.7|880.5|882.5|881.3|882.7|881.5|881|879.8|832
1584986400000|2020-03-23 18:00:00|882.4|881.2|883.9|882.7|883.9|882.7|882|880.8|1324
1584986700000|2020-03-23 18:05:00|884.2|883|884.6|883.4|886.2|885|883.2|882|2199
1584987000000|2020-03-23 18:10:00|884.7|883.5|885.2|884|885.2|884|883.4|882.2|2642
1584987300000|2020-03-23 18:15:00|885|883.8|883.9|882.7|885.4|884.2|883.6|882.4|1217
1585008000000|2020-03-24 00:00:00|883.4|882.2|882.2|881|884.7|883.5|881.7|880.5|1210
1585008300000|2020-03-24 00:05:00|882.1|880.9|880.8|879.6|883.5|882.3|880.1|878.9|424
1585008600000|2020-03-24 00:10:00|880.9|879.7|882.3|881.1|882.4|881.2|880|878.8|297
1585008900000|2020-03-24 00:15:00|882.9|881.7|882.5|881.3|883|881.8|882.3|881.1|171
1585009200000|2020-03-24 00:20:00|882.6|881.4|882.6|881.4|883|881.8|882.4|881.2|74
1585009500000|2020-03-24 00:25:00|882.5|881.3|883.6|882.4|884|882.8|882.5|881.3|102
1585009800000|2020-03-24 00:30:00|883.3|882.1|883.3|882.1|883.3|882.1|883.1|881.9|66
1585010100000|2020-03-24 00:35:00|883.6|882.4|883.6|882.4|883.8|882.6|883.2|882|30
1585010400000|2020-03-24 00:40:00|883.5|882.3|883.7|882.5|883.8|882.6|883.2|882|42
1585010700000|2020-03-24 00:45:00|883.6|882.4|883.6|882.4|883.7|882.5|883.3|882.1|53
1585011000000|2020-03-24 00:50:00|883.8|882.6|884.1|882.9|884.3|883.1|883.8|882.6|129
1585011300000|2020-03-24 00:55:00|884.3|883.1|885.3|884.1|885.8|884.6|884.3|883.1|263
1585011600000|2020-03-24 01:00:00|885.2|884|885|883.8|885.8|884.6|884.8|883.6|495
1585011900000|2020-03-24 01:05:00|885.1|883.9|883.3|882.1|885.1|883.9|883|881.8|142
1585012200000|2020-03-24 01:10:00|883.2|882|882.7|881.5|883.6|882.4|882.2|881|368
1585012500000|2020-03-24 01:15:00|882.6|881.4|882.6|881.4|882.8|881.6|882.3|881.1|52
1585012800000|2020-03-24 01:20:00|882.5|881.3|881.6|880.4|882.8|881.6|881.1|879.9|148
1585013100000|2020-03-24 01:25:00|881.8|880.6|882.6|881.4|883.1|881.9|881.7|880.5|129
1585013400000|2020-03-24 01:30:00|882.7|881.5|884|882.8|884.1|882.9|882.6|881.4|46
1585013700000|2020-03-24 01:35:00|884.1|882.9|884.8|883.6|885.1|883.9|884|882.8|87
1585014000000|2020-03-24 01:40:00|884.6|883.4|885|883.8|885.6|884.4|884.4|883.2|114
1585014300000|2020-03-24 01:45:00|885.1|883.9|884.6|883.4|885.2|884|883.9|882.7|143
1585014600000|2020-03-24 01:50:00|884.4|883.2|884.4|883.2|884.9|883.7|884.2|883|41
1585014900000|2020-03-24 01:55:00|884.5|883.3|885.3|884.1|885.4|884.2|884.5|883.3|23
1585015200000|2020-03-24 02:00:00|884.9|883.7|884.9|883.7|885.3|884.1|884.7|883.5|54
1585015500000|2020-03-24 02:05:00|885|883.8|883.8|882.6|885.3|884.1|883.7|882.5|34
1585015800000|2020-03-24 02:10:00|883.9|882.7|884.8|883.6|884.8|883.6|883.9|882.7|31
1585016100000|2020-03-24 02:15:00|884.7|883.5|884.6|883.4|884.9|883.7|884.6|883.4|12
1585016400000|2020-03-24 02:20:00|884.8|883.6|884.8|883.6|885.1|883.9|884.6|883.4|47
1585016700000|2020-03-24 02:25:00|884.9|883.7|884.9|883.7|884.9|883.7|884.7|883.5|9
1585017000000|2020-03-24 02:30:00|884.7|883.5|884.6|883.4|885.4|884.2|884.6|883.4|65
1585017300000|2020-03-24 02:35:00|884.8|883.6|884.4|883.2|884.9|883.7|884.4|883.2|49
1585017600000|2020-03-24 02:40:00|884.2|883|883.9|882.7|884.6|883.4|883.9|882.7|48
1585017900000|2020-03-24 02:45:00|884|882.8|884.1|882.9|884.2|883|883.9|882.7|27
1585018200000|2020-03-24 02:50:00|884.2|883|884.4|883.2|884.6|883.4|884.1|882.9|36
1585018500000|2020-03-24 02:55:00|884.1|882.9|883.9|882.7|884.3|883.1|883.4|882.2|29
1585018800000|2020-03-24 03:00:00|883.6|882.4|882.7|881.5|883.8|882.6|882.4|881.2|82
1585019100000|2020-03-24 03:05:00|882.6|881.4|883.3|882.1|883.4|882.2|882.4|881.2|29
1585019400000|2020-03-24 03:10:00|883.4|882.2|882.6|881.4|883.4|882.2|882.4|881.2|11
1585019700000|2020-03-24 03:15:00|882.5|881.3|883.1|881.9|883.2|882|882.1|880.9|35
1585020000000|2020-03-24 03:20:00|883|881.8|883.1|881.9|883.1|881.9|882.9|881.7|1
1585020300000|2020-03-24 03:25:00|883|881.8|883.4|882.2|883.6|882.4|883|881.8|15
1585020600000|2020-03-24 03:30:00|883.5|882.3|883.4|882.2|883.6|882.4|883.3|882.1|21
1585020900000|2020-03-24 03:35:00|883.2|882|882.7|881.5|883.2|882|882.6|881.4|25
1585021200000|2020-03-24 03:40:00|882.8|881.6|882.9|881.7|882.9|881.7|882.2|881|41
1585021500000|2020-03-24 03:45:00|883.1|881.9|882.9|881.7|883.1|881.9|882.5|881.3|21
1585021800000|2020-03-24 03:50:00|883|881.8|882.9|881.7|883|881.8|882.7|881.5|11
1585022100000|2020-03-24 03:55:00|883|881.8|883.1|881.9|883.2|882|882.9|881.7|15
1585022400000|2020-03-24 04:00:00|882.9|881.7|883.2|882|883.2|882|882.9|881.7|8
1585022700000|2020-03-24 04:05:00|882.9|881.7|882.9|881.7|883.4|882.2|882.9|881.7|9
1585023000000|2020-03-24 04:10:00|882.7|881.5|882.9|881.7|882.9|881.7|882.7|881.5|32
1585023300000|2020-03-24 04:15:00|882.8|881.6|882.9|881.7|882.9|881.7|882.7|881.5|16
1585023600000|2020-03-24 04:20:00|882.7|881.5|883.3|882.1|883.4|882.2|882.7|881.5|22
1585023900000|2020-03-24 04:25:00|883.2|882|883.1|881.9|883.2|882|882.9|881.7|10
1585024200000|2020-03-24 04:30:00|883.2|882|883.1|881.9|883.3|882.1|883.1|881.9|1
1585024500000|2020-03-24 04:35:00|883.2|882|883.2|882|883.3|882.1|883.2|882|2
1585024800000|2020-03-24 04:40:00|883.3|882.1|883.8|882.6|883.9|882.7|883.3|882.1|33
1585025100000|2020-03-24 04:45:00|883.7|882.5|883.7|882.5|883.9|882.7|883.4|882.2|13
1585025400000|2020-03-24 04:50:00|883.9|882.7|884.1|882.9|884.1|882.9|883.8|882.6|47
1585025700000|2020-03-24 04:55:00|884.2|883|884.4|883.2|884.4|883.2|884.1|882.9|13
1585026000000|2020-03-24 05:00:00|884.1|882.9|883.9|882.7|884.4|883.2|883.9|882.7|18
1585026300000|2020-03-24 05:05:00|884.1|882.9|883.7|882.5|884.2|883|883.6|882.4|18
1585026600000|2020-03-24 05:10:00|883.8|882.6|883.6|882.4|883.9|882.7|883.4|882.2|21
1585026900000|2020-03-24 05:15:00|883.7|882.5|883.6|882.4|883.9|882.7|883.4|882.2|17
1585027200000|2020-03-24 05:20:00|883.7|882.5|883.6|882.4|883.7|882.5|883.6|882.4|1
1585027500000|2020-03-24 05:25:00|883.4|882.2|883.9|882.7|883.9|882.7|883.4|882.2|13
1585027800000|2020-03-24 05:30:00|883.7|882.5|882.4|881.2|883.9|882.7|882.2|881|72
1585028100000|2020-03-24 05:35:00|882.6|881.4|882.4|881.2|882.7|881.5|882.4|881.2|24
1585028400000|2020-03-24 05:40:00|882.6|881.4|882|880.8|882.7|881.5|881.7|880.5|85
1585028700000|2020-03-24 05:45:00|882.1|880.9|882.7|881.5|882.7|881.5|882|880.8|9
1585029000000|2020-03-24 05:50:00|882.6|881.4|882.9|881.7|882.9|881.7|882.4|881.2|26
1585029300000|2020-03-24 05:55:00|882.7|881.5|883.4|882.2|883.7|882.5|882.6|881.4|30
1585029600000|2020-03-24 06:00:00|883.6|882.4|883.9|882.7|884.4|883.2|883.4|882.2|65
1585029900000|2020-03-24 06:05:00|883.7|882.5|883.7|882.5|883.7|882.5|883.2|882|61
1585030200000|2020-03-24 06:10:00|883.8|882.6|883.4|882.2|884.3|883.1|883.4|882.2|39
1585030500000|2020-03-24 06:15:00|883.5|882.3|884.8|883.6|885.1|883.9|883.5|882.3|131
1585030800000|2020-03-24 06:20:00|884.9|883.7|885|883.8|885.3|884.1|884.6|883.4|62
1585031100000|2020-03-24 06:25:00|885.1|883.9|885.4|884.2|885.4|884.2|884.9|883.7|72
1585031400000|2020-03-24 06:30:00|885.3|884.1|885.2|884|885.4|884.2|884.9|883.7|44
1585031700000|2020-03-24 06:35:00|885.4|884.2|885.2|884|885.4|884.2|884.4|883.2|40
1585032000000|2020-03-24 06:40:00|885.3|884.1|885.4|884.2|885.6|884.4|884.8|883.6|59
1585032300000|2020-03-24 06:45:00|885.2|884|885.2|884|885.7|884.5|884.9|883.7|67
1585032600000|2020-03-24 06:50:00|885.1|883.9|885.4|884.2|885.4|884.2|884.6|883.4|54
1585032900000|2020-03-24 06:55:00|885.7|884.5|885.5|884.3|885.7|884.5|885.2|884|89
1585033200000|2020-03-24 07:00:00|885.4|884.2|885.1|883.9|885.5|884.3|885|883.8|35
1585033500000|2020-03-24 07:05:00|885|883.8|885.2|884|885.3|884.1|885|883.8|9
1585033800000|2020-03-24 07:10:00|885.5|884.3|884.7|883.5|885.5|884.3|884.7|883.5|70
1585034100000|2020-03-24 07:15:00|885|883.8|885|883.8|885.1|883.9|884.8|883.6|4
1585034400000|2020-03-24 07:20:00|884.9|883.7|884.7|883.5|884.9|883.7|884.5|883.3|68
1585034700000|2020-03-24 07:25:00|884.8|883.6|884.5|883.3|885.2|884|884.5|883.3|57
1585035000000|2020-03-24 07:30:00|884.3|883.1|884.5|883.3|884.6|883.4|884.2|883|18
1585035300000|2020-03-24 07:35:00|884.6|883.4|885|883.8|885.2|884|884.5|883.3|32
1585035600000|2020-03-24 07:40:00|885.1|883.9|884.7|883.5|885.2|884|884.7|883.5|50
1585035900000|2020-03-24 07:45:00|884.9|883.7|885.2|884|885.5|884.3|884.7|883.5|58
1585036200000|2020-03-24 07:50:00|884.9|883.7|885.5|884.3|885.7|884.5|884.7|883.5|92
1585036500000|2020-03-24 07:55:00|885.4|884.2|885.2|884|885.7|884.5|885.2|884|6
1585036800000|2020-03-24 08:00:00|885.3|884.1|885.9|884.7|885.9|884.7|885.2|884|166
1585037100000|2020-03-24 08:05:00|885.7|884.5|884.7|883.5|885.7|884.5|884.7|883.5|173
1585037400000|2020-03-24 08:10:00|884.9|883.7|884.7|883.5|884.9|883.7|884.4|883.2|105
1585037700000|2020-03-24 08:15:00|884.5|883.3|884.2|883|884.7|883.5|883.9|882.7|53
1585038000000|2020-03-24 08:20:00|884|882.8|883.7|882.5|884.1|882.9|882.9|881.7|59
1585038300000|2020-03-24 08:25:00|883.8|882.6|882.2|881|883.8|882.6|882.2|881|139
1585038600000|2020-03-24 08:30:00|882.4|881.2|880.9|879.7|882.4|881.2|880.9|879.7|198
1585038900000|2020-03-24 08:35:00|881|879.8|882.7|881.5|882.9|881.7|881|879.8|126
1585039200000|2020-03-24 08:40:00|882.8|881.6|883.3|882.1|883.3|882.1|882.5|881.3|28
1585039500000|2020-03-24 08:45:00|883.2|882|882.5|881.3|883.2|882|882.2|881|49
1585039800000|2020-03-24 08:50:00|882.4|881.2|882|880.8|882.7|881.5|881.7|880.5|104
1585040100000|2020-03-24 08:55:00|882.2|881|882.7|881.5|882.9|881.7|882|880.8|72
1585040400000|2020-03-24 09:00:00|882.8|881.6|882.5|881.3|883.2|882|882|880.8|52
1585040700000|2020-03-24 09:05:00|882.4|881.2|882.8|881.6|882.9|881.7|882.2|881|25
1585041000000|2020-03-24 09:10:00|882.9|881.7|883.2|882|883.4|882.2|882.9|881.7|15
1585041300000|2020-03-24 09:15:00|883.3|882.1|882.4|881.2|883.7|882.5|882.4|881.2|57
1585041600000|2020-03-24 09:20:00|882.2|881|882.1|880.9|882.7|881.5|881.3|880.1|146
1585041900000|2020-03-24 09:25:00|882.2|881|881.9|880.7|882.2|881|881.5|880.3|84
1585042200000|2020-03-24 09:30:00|881.7|880.5|881.2|880|881.9|880.7|881.1|879.9|50
1585042500000|2020-03-24 09:35:00|881.1|879.9|880.5|879.3|881.1|879.9|880.4|879.2|64
1585042800000|2020-03-24 09:40:00|880.4|879.2|881.4|880.2|881.4|880.2|880.4|879.2|40
1585043100000|2020-03-24 09:45:00|881.3|880.1|880.5|879.3|881.7|880.5|880.3|879.1|237
1585043400000|2020-03-24 09:50:00|880.7|879.5|879.7|878.5|880.7|879.5|879.5|878.3|97
1585043700000|2020-03-24 09:55:00|879.8|878.6|877.8|876.6|879.9|878.7|877.8|876.6|351
1585044000000|2020-03-24 10:00:00|877.9|876.7|878.3|877.1|878.6|877.4|877.8|876.6|116
1585044300000|2020-03-24 10:05:00|878.5|877.3|877.6|876.4|878.6|877.4|877.6|876.4|165
1585044600000|2020-03-24 10:10:00|877.8|876.6|877.8|876.6|878.1|876.9|877.8|876.6|46
1585044900000|2020-03-24 10:15:00|877.7|876.5|878.5|877.3|878.6|877.4|877.7|876.5|72
1585045200000|2020-03-24 10:20:00|878.6|877.4|879.8|878.6|880|878.8|878.6|877.4|169
1585045500000|2020-03-24 10:25:00|879.7|878.5|880|878.8|880.3|879.1|879.7|878.5|164
1585045800000|2020-03-24 10:30:00|879.9|878.7|879.7|878.5|880|878.8|879.5|878.3|42
1585046100000|2020-03-24 10:35:00|880|878.8|880.2|879|880.2|879|879.7|878.5|57
1585046400000|2020-03-24 10:40:00|880.1|878.9|880.1|878.9|880.2|879|880|878.8|41
1585046700000|2020-03-24 10:45:00|880|878.8|879.7|878.5|880.1|878.9|879|877.8|144
1585047000000|2020-03-24 10:50:00|879.4|878.2|879.5|878.3|879.7|878.5|879.4|878.2|15
1585047300000|2020-03-24 10:55:00|879.4|878.2|879.7|878.5|879.7|878.5|879.2|878|43
1585047600000|2020-03-24 11:00:00|879.8|878.6|879.7|878.5|880|878.8|879.7|878.5|18
1585047900000|2020-03-24 11:05:00|879.6|878.4|879|877.8|879.7|878.5|879|877.8|31
1585048200000|2020-03-24 11:10:00|878.9|877.7|879.1|877.9|879.2|878|878.7|877.5|140
1585048500000|2020-03-24 11:15:00|879|877.8|878.8|877.6|879.2|878|878.5|877.3|106
1585048800000|2020-03-24 11:20:00|878.7|877.5|878.3|877.1|878.9|877.7|878.2|877|181
1585049100000|2020-03-24 11:25:00|878.5|877.3|878.5|877.3|878.5|877.3|878|876.8|90
1585049400000|2020-03-24 11:30:00|878.3|877.1|878.3|877.1|878.5|877.3|878|876.8|65
1585049700000|2020-03-24 11:35:00|878.2|877|878.3|877.1|878.5|877.3|877.3|876.1|65
1585050000000|2020-03-24 11:40:00|878.4|877.2|878|876.8|878.5|877.3|877.8|876.6|49
1585050300000|2020-03-24 11:45:00|877.9|876.7|877.3|876.1|878|876.8|877|875.8|73
1585050600000|2020-03-24 11:50:00|877.5|876.3|876.4|875.2|877.6|876.4|876.2|875|147
1585050900000|2020-03-24 11:55:00|876.3|875.1|875.5|874.3|876.8|875.6|875.3|874.1|211
1585051200000|2020-03-24 12:00:00|875.6|874.4|876.7|875.5|876.7|875.5|875|873.8|286
1585051500000|2020-03-24 12:05:00|876.5|875.3|875.8|874.6|876.5|875.3|875.7|874.5|107
1585051800000|2020-03-24 12:10:00|875.9|874.7|875.4|874.2|876.2|875|875.2|874|128
1585052100000|2020-03-24 12:15:00|875.2|874|873.9|872.7|875.2|874|873.7|872.5|292
1585052400000|2020-03-24 12:20:00|873.8|872.6|873.9|872.7|874.2|873|873.7|872.5|216
1585052700000|2020-03-24 12:25:00|873.7|872.5|874.4|873.2|874.4|873.2|873.7|872.5|89
1585053000000|2020-03-24 12:30:00|874.2|873|873.7|872.5|874.4|873.2|873.7|872.5|71
1585053300000|2020-03-24 12:35:00|873.8|872.6|873.7|872.5|874.7|873.5|873.7|872.5|131
1585053600000|2020-03-24 12:40:00|873.4|872.2|874.5|873.3|874.9|873.7|873.4|872.2|251
1585056600000|2020-03-24 13:30:00|874.6|873.4|879|877.8|880.4|879.2|874.6|873.4|2733
1585056900000|2020-03-24 13:35:00|878.7|877.5|880.4|879.2|880.4|879.2|878.5|877.3|1563
1585057200000|2020-03-24 13:40:00|880.7|879.5|881.2|880|881.4|880.2|880.2|879|1190
1585057500000|2020-03-24 13:45:00|881.4|880.2|881|879.8|881.9|880.7|880.2|879|898
1585057800000|2020-03-24 13:50:00|880.8|879.6|881.3|880.1|882|880.8|880.7|879.5|998
1585058100000|2020-03-24 13:55:00|881.5|880.3|880.9|879.7|881.5|880.3|879.8|878.6|726
1585058400000|2020-03-24 14:00:00|880.8|879.6|881|879.8|881.5|880.3|880.5|879.3|399
1585058700000|2020-03-24 14:05:00|881.1|879.9|880|878.8|882|880.8|880|878.8|545
1585059000000|2020-03-24 14:10:00|880.1|878.9|878|876.8|880.3|879.1|877.8|876.6|717
1585059300000|2020-03-24 14:15:00|878.1|876.9|876.3|875.1|878.2|877|876.3|875.1|610
1585059600000|2020-03-24 14:20:00|876.1|874.9|876.8|875.6|876.8|875.6|875.8|874.6|1205
1585059900000|2020-03-24 14:25:00|876.5|875.3|878.5|877.3|878.5|877.3|876.5|875.3|928
1585060200000|2020-03-24 14:30:00|878.3|877.1|877.7|876.5|878.7|877.5|877.2|876|662
1585060500000|2020-03-24 14:35:00|877.5|876.3|877.1|875.9|877.7|876.5|876.8|875.6|455
1585060800000|2020-03-24 14:40:00|877|875.8|876.6|875.4|877.5|876.3|876.6|875.4|616
1585061100000|2020-03-24 14:45:00|876.8|875.6|876.8|875.6|876.8|875.6|875.6|874.4|978
1585061400000|2020-03-24 14:50:00|876.9|875.7|878.5|877.3|878.6|877.4|876.6|875.4|561
1585061700000|2020-03-24 14:55:00|878.4|877.2|877.3|876.1|878.6|877.4|877.3|876.1|365
1585062000000|2020-03-24 15:00:00|877.4|876.2|878.1|876.9|878.3|877.1|877.3|876.1|237
1585062300000|2020-03-24 15:05:00|878|876.8|878.5|877.3|879|877.8|877.8|876.6|427
1585062600000|2020-03-24 15:10:00|878.7|877.5|879.7|878.5|879.9|878.7|878.5|877.3|1088
1585062900000|2020-03-24 15:15:00|879.9|878.7|881.6|880.4|881.9|880.7|879.9|878.7|1267
1585063200000|2020-03-24 15:20:00|881.7|880.5|881.4|880.2|882.6|881.4|881.2|880|658
1585063500000|2020-03-24 15:25:00|881.3|880.1|880.2|879|881.4|880.2|879.7|878.5|811
1585063800000|2020-03-24 15:30:00|879.9|878.7|880.7|879.5|880.9|879.7|879.7|878.5|608
1585064100000|2020-03-24 15:35:00|880.9|879.7|882|880.8|882.1|880.9|880.4|879.2|561
1585064400000|2020-03-24 15:40:00|881.9|880.7|881.6|880.4|882.6|881.4|881.5|880.3|1093
1585064700000|2020-03-24 15:45:00|881.4|880.2|882.1|880.9|882.3|881.1|881.2|880|639
1585065000000|2020-03-24 15:50:00|882.2|881|882.8|881.6|882.8|881.6|882.1|880.9|398
1585065300000|2020-03-24 15:55:00|882.9|881.7|883.1|881.9|883.1|881.9|881.8|880.6|808
1585065600000|2020-03-24 16:00:00|883|881.8|882.6|881.4|883.3|882.1|882.3|881.1|341
1585065900000|2020-03-24 16:05:00|882.8|881.6|883.1|881.9|883.6|882.4|882.6|881.4|250
1585066200000|2020-03-24 16:10:00|883.2|882|882.8|881.6|883.8|882.6|882.3|881.1|514
1585066500000|2020-03-24 16:15:00|882.6|881.4|883.8|882.6|883.8|882.6|882.3|881.1|594
1585066800000|2020-03-24 16:20:00|883.9|882.7|884.1|882.9|884.6|883.4|883.6|882.4|620
1585067100000|2020-03-24 16:25:00|884.3|883.1|883.6|882.4|884.4|883.2|883.3|882.1|378
1585067400000|2020-03-24 16:30:00|883.5|882.3|882.3|881.1|883.8|882.6|882|880.8|500
1585067700000|2020-03-24 16:35:00|882.5|881.3|882|880.8|883|881.8|881.9|880.7|518
1585068000000|2020-03-24 16:40:00|882.1|880.9|883.3|882.1|883.5|882.3|881.6|880.4|728
1585068300000|2020-03-24 16:45:00|883|881.8|883|881.8|883.7|882.5|882.5|881.3|561
1585068600000|2020-03-24 16:50:00|883.3|882.1|883.2|882|883.5|882.3|882.5|881.3|313
1585068900000|2020-03-24 16:55:00|883.3|882.1|884.2|883|884.5|883.3|882.7|881.5|533
1585069200000|2020-03-24 17:00:00|884.3|883.1|884.8|883.6|885|883.8|884|882.8|531
1585069500000|2020-03-24 17:05:00|884.7|883.5|884.4|883.2|885|883.8|883.7|882.5|1238
1585069800000|2020-03-24 17:10:00|884.3|883.1|884.7|883.5|885.2|884|884.2|883|612
1585070100000|2020-03-24 17:15:00|884.8|883.6|883.9|882.7|884.9|883.7|883.2|882|762
1585070400000|2020-03-24 17:20:00|884.1|882.9|885.4|884.2|885.4|884.2|883.9|882.7|757
1585070700000|2020-03-24 17:25:00|885.9|884.7|885.9|884.7|886.7|885.5|885.4|884.2|1064
1585071000000|2020-03-24 17:30:00|886.1|884.9|884.9|883.7|886.1|884.9|884.9|883.7|814
1585071300000|2020-03-24 17:35:00|885|883.8|885.1|883.9|885.6|884.4|884.7|883.5|691
1585071600000|2020-03-24 17:40:00|885.4|884.2|886.6|885.4|886.6|885.4|885.4|884.2|506
1585071900000|2020-03-24 17:45:00|886.4|885.2|885.6|884.4|886.6|885.4|885.4|884.2|886
1585072200000|2020-03-24 17:50:00|885.4|884.2|886.9|885.7|886.9|885.7|885.4|884.2|676
1585072500000|2020-03-24 17:55:00|887|885.8|886.4|885.2|887.4|886.2|886.4|885.2|711
1585072800000|2020-03-24 18:00:00|886.2|885|887.4|886.2|887.4|886.2|885.9|884.7|707
1585073100000|2020-03-24 18:05:00|887.2|886|888.1|886.9|888.6|887.4|887.1|885.9|1032
1585073400000|2020-03-24 18:10:00|887.9|886.7|887.6|886.4|887.9|886.7|886.8|885.6|2341
1585073700000|2020-03-24 18:15:00|887.3|886.1|886.5|885.3|887.6|886.4|886.1|884.9|1545
1585094400000|2020-03-25 00:00:00|885.2|884|886.9|885.7|886.9|885.7|883.6|882.4|589
1585094700000|2020-03-25 00:05:00|887.1|885.9|884.9|883.7|887.1|885.9|884.9|883.7|136
1585095000000|2020-03-25 00:10:00|884.7|883.5|886.4|885.2|886.4|885.2|884.4|883.2|111
1585095300000|2020-03-25 00:15:00|886.2|885|886.9|885.7|886.9|885.7|886.1|884.9|55
1585095600000|2020-03-25 00:20:00|887.1|885.9|887.6|886.4|887.6|886.4|887.1|885.9|167
1585095900000|2020-03-25 00:25:00|887.5|886.3|886.5|885.3|887.6|886.4|886.4|885.2|135
1585096200000|2020-03-25 00:30:00|886.4|885.2|885.9|884.7|886.4|885.2|885.5|884.3|193
1585096500000|2020-03-25 00:35:00|886.1|884.9|886.2|885|886.7|885.5|885.6|884.4|130
1585096800000|2020-03-25 00:40:00|886.3|885.1|886|884.8|886.4|885.2|885.6|884.4|66
1585097100000|2020-03-25 00:45:00|885.9|884.7|887.1|885.9|887.1|885.9|885.8|884.6|39
1585097400000|2020-03-25 00:50:00|887|885.8|887.8|886.6|887.8|886.6|887|885.8|98
1585097700000|2020-03-25 00:55:00|888|886.8|888.1|886.9|888.4|887.2|887.8|886.6|70
1585098000000|2020-03-25 01:00:00|888.2|887|887.9|886.7|888.5|887.3|887.3|886.1|316
1585098300000|2020-03-25 01:05:00|888.2|887|888.7|887.5|888.7|887.5|887.9|886.7|154
1585098600000|2020-03-25 01:10:00|888.9|887.7|890.4|889.2|890.4|889.2|888.4|887.2|499
1585098900000|2020-03-25 01:15:00|890.3|889.1|893.4|892.2|893.6|892.4|890.1|888.9|821
1585099200000|2020-03-25 01:20:00|893.1|891.9|893.6|892.4|893.9|892.7|892.6|891.4|322
1585099500000|2020-03-25 01:25:00|893.9|892.7|893.6|892.4|894.1|892.9|893.1|891.9|272
1585099800000|2020-03-25 01:30:00|893.8|892.6|892.1|890.9|894.1|892.9|892.1|890.9|203
1585100100000|2020-03-25 01:35:00|892|890.8|891.6|890.4|892.3|891.1|891.4|890.2|74
1585100400000|2020-03-25 01:40:00|891.9|890.7|892.4|891.2|892.4|891.2|891.4|890.2|174
1585100700000|2020-03-25 01:45:00|892.5|891.3|893.9|892.7|893.9|892.7|892.4|891.2|137
1585101000000|2020-03-25 01:50:00|894.1|892.9|894.3|893.1|894.8|893.6|893.9|892.7|390
1585101300000|2020-03-25 01:55:00|894.5|893.3|893.6|892.4|894.6|893.4|893.6|892.4|172
1585101600000|2020-03-25 02:00:00|893.4|892.2|893.4|892.2|893.6|892.4|893.1|891.9|56
1585101900000|2020-03-25 02:05:00|893.3|892.1|893.1|891.9|893.5|892.3|893.1|891.9|19
1585102200000|2020-03-25 02:10:00|893.2|892|894.3|893.1|894.6|893.4|893.1|891.9|156
1585102500000|2020-03-25 02:15:00|894.1|892.9|893.6|892.4|894.1|892.9|893.6|892.4|62
1585102800000|2020-03-25 02:20:00|||||||||69
1585103100000|2020-03-25 02:25:00|893.2|892|893.3|892.1|893.4|892.2|893.1|891.9|31
1585103400000|2020-03-25 02:30:00|893.6|892.4|894.8|893.6|895.1|893.9|893.6|892.4|207
1585103700000|2020-03-25 02:35:00|894.6|893.4|893.8|892.6|894.6|893.4|893.6|892.4|78
1585104000000|2020-03-25 02:40:00|893.9|892.7|894.1|892.9|894.2|893|893.8|892.6|47
1585104300000|2020-03-25 02:45:00|893.9|892.7|893.6|892.4|894.1|892.9|893.3|892.1|41
1585104600000|2020-03-25 02:50:00|893.4|892.2|893.7|892.5|893.9|892.7|892.8|891.6|81
1585104900000|2020-03-25 02:55:00|893.6|892.4|893.1|891.9|893.6|892.4|892.8|891.6|23
1585105200000|2020-03-25 03:00:00|893.2|892|893|891.8|893.2|892|892.6|891.4|30
1585105500000|2020-03-25 03:05:00|893.1|891.9|893.7|892.5|894.1|892.9|893.1|891.9|39
1585105800000|2020-03-25 03:10:00|893.6|892.4|894.3|893.1|894.6|893.4|893.6|892.4|16
1585106100000|2020-03-25 03:15:00|894.1|892.9|894.6|893.4|894.6|893.4|894.1|892.9|25
1585106400000|2020-03-25 03:20:00|894.4|893.2|895|893.8|895.1|893.9|894.3|893.1|37
1585106700000|2020-03-25 03:25:00|894.9|893.7|894.4|893.2|895.1|893.9|894.3|893.1|74
1585107000000|2020-03-25 03:30:00|894.5|893.3|894.5|893.3|894.6|893.4|894.4|893.2|18
1585107300000|2020-03-25 03:35:00|894.4|893.2|894.6|893.4|894.6|893.4|894.4|893.2|7
1585107600000|2020-03-25 03:40:00|894.5|893.3|894.4|893.2|894.6|893.4|894.4|893.2|6
1585107900000|2020-03-25 03:45:00|894.6|893.4|894.9|893.7|894.9|893.7|894.6|893.4|35
1585108200000|2020-03-25 03:50:00|894.6|893.4|894.6|893.4|894.6|893.4|894.6|893.4|5
1585108500000|2020-03-25 03:55:00|894.8|893.6|894.9|893.7|894.9|893.7|894.6|893.4|16
1585108800000|2020-03-25 04:00:00|894.8|893.6|894.8|893.6|894.9|893.7|894.8|893.6|11
1585109100000|2020-03-25 04:05:00|894.9|893.7|894.9|893.7|894.9|893.7|894.6|893.4|18
1585109400000|2020-03-25 04:10:00|894.7|893.5|894.6|893.4|894.9|893.7|894.6|893.4|34
1585109700000|2020-03-25 04:15:00|894.7|893.5|894.6|893.4|894.9|893.7|894.6|893.4|14
1585110000000|2020-03-25 04:20:00|894.9|893.7|894.8|893.6|894.9|893.7|894.8|893.6|9
1585110300000|2020-03-25 04:25:00|894.6|893.4|894.8|893.6|894.8|893.6|894.6|893.4|10
1585110600000|2020-03-25 04:30:00|894.6|893.4|894.8|893.6|894.8|893.6|894.6|893.4|19
1585110900000|2020-03-25 04:35:00|894.9|893.7|894.8|893.6|894.9|893.7|894.6|893.4|21
1585111200000|2020-03-25 04:40:00|894.9|893.7|894.6|893.4|895.1|893.9|894.6|893.4|32
1585111500000|2020-03-25 04:45:00|894.4|893.2|893.5|892.3|894.6|893.4|893.4|892.2|62
1585111800000|2020-03-25 04:50:00|893.6|892.4|893.5|892.3|894.2|893|893.4|892.2|91
1585112100000|2020-03-25 04:55:00|893.4|892.2|894|892.8|894|892.8|893.4|892.2|19
1585112400000|2020-03-25 05:00:00|894.1|892.9|894.3|893.1|894.4|893.2|894.1|892.9|11
1585112700000|2020-03-25 05:05:00|894.2|893|894.4|893.2|894.7|893.5|894.2|893|10
1585113000000|2020-03-25 05:10:00|894.3|893.1|894.4|893.2|894.4|893.2|894.2|893|24
1585113300000|2020-03-25 05:15:00|894.3|893.1|893.7|892.5|894.4|893.2|893.7|892.5|36
1585113600000|2020-03-25 05:20:00|893.4|892.2|894.4|893.2|894.4|893.2|893.4|892.2|37
1585113900000|2020-03-25 05:25:00|894.2|893|894.7|893.5|894.7|893.5|894.2|893|12
1585114200000|2020-03-25 05:30:00|894.6|893.4|893.9|892.7|894.7|893.5|893.7|892.5|72
1585114500000|2020-03-25 05:35:00|893.7|892.5|895|893.8|895.2|894|893.4|892.2|71
1585114800000|2020-03-25 05:40:00|894.9|893.7|894.7|893.5|895.2|894|894.7|893.5|66
1585115100000|2020-03-25 05:45:00|895|893.8|895.3|894.1|895.7|894.5|895|893.8|77
1585115400000|2020-03-25 05:50:00|895.8|894.6|895.5|894.3|895.8|894.6|895.1|893.9|254
1585115700000|2020-03-25 05:55:00|895.7|894.5|895.7|894.5|895.7|894.5|895.5|894.3|40
1585116000000|2020-03-25 06:00:00|895.5|894.3|895.7|894.5|895.7|894.5|895.3|894.1|43
1585116300000|2020-03-25 06:05:00|895.8|894.6|895.3|894.1|895.8|894.6|895.1|893.9|40
1585116600000|2020-03-25 06:10:00|895.2|894|894.8|893.6|895.2|894|894.5|893.3|60
1585116900000|2020-03-25 06:15:00|895|893.8|894.5|893.3|895|893.8|894.3|893.1|12
1585117200000|2020-03-25 06:20:00|894.4|893.2|895|893.8|895|893.8|894.4|893.2|7
1585117500000|2020-03-25 06:25:00|895.1|893.9|895.4|894.2|895.5|894.3|895|893.8|56
1585117800000|2020-03-25 06:30:00|895.5|894.3|895|893.8|895.8|894.6|895|893.8|112
1585118100000|2020-03-25 06:35:00|894.8|893.6|895.7|894.5|896|894.8|894.3|893.1|65
1585118400000|2020-03-25 06:40:00|895.8|894.6|896.4|895.2|896.5|895.3|895.8|894.6|112
1585118700000|2020-03-25 06:45:00|896.3|895.1|896.4|895.2|896.8|895.6|896.3|895.1|47
1585119000000|2020-03-25 06:50:00|896.3|895.1|897.5|896.3|897.6|896.4|896|894.8|201
1585119300000|2020-03-25 06:55:00|897.2|896|897|895.8|897.5|896.3|896.5|895.3|249
1585119600000|2020-03-25 07:00:00|896.8|895.6|895.6|894.4|896.8|895.6|895.2|894|170
1585119900000|2020-03-25 07:05:00|895.7|894.5|895.5|894.3|895.8|894.6|895.5|894.3|39
1585120200000|2020-03-25 07:10:00|895.7|894.5|895.7|894.5|895.8|894.6|895.5|894.3|119
1585120500000|2020-03-25 07:15:00|895.8|894.6|895.6|894.4|896|894.8|895.5|894.3|25
1585120800000|2020-03-25 07:20:00|895.7|894.5|896|894.8|896.3|895.1|895.5|894.3|217
1585121100000|2020-03-25 07:25:00|895.9|894.7|895.8|894.6|896.3|895.1|895.8|894.6|144
1585121400000|2020-03-25 07:30:00|895.7|894.5|894.8|893.6|896|894.8|894.7|893.5|206
1585121700000|2020-03-25 07:35:00|894.7|893.5|895.1|893.9|895.1|893.9|894.6|893.4|34
1585122000000|2020-03-25 07:40:00|895.3|894.1|895.6|894.4|895.6|894.4|895.2|894|33
1585122300000|2020-03-25 07:45:00|895.7|894.5|896.1|894.9|896.1|894.9|895.4|894.2|41
1585122600000|2020-03-25 07:50:00|896|894.8|895.6|894.4|896.3|895.1|895.6|894.4|54
1585122900000|2020-03-25 07:55:00|895.3|894.1|895.5|894.3|895.6|894.4|895.1|893.9|40
1585123200000|2020-03-25 08:00:00|895.3|894.1|895|893.8|895.6|894.4|894.8|893.6|94
1585123500000|2020-03-25 08:05:00|895.1|893.9|895.3|894.1|895.3|894.1|895|893.8|28
1585123800000|2020-03-25 08:10:00|895.5|894.3|895.1|893.9|895.5|894.3|895.1|893.9|27
1585124100000|2020-03-25 08:15:00|894.6|893.4|894.8|893.6|895|893.8|894.3|893.1|132
1585124400000|2020-03-25 08:20:00|895|893.8|894.3|893.1|895|893.8|894.3|893.1|152
1585124700000|2020-03-25 08:25:00|894.5|893.3|893.1|891.9|894.5|893.3|893.1|891.9|168
1585125000000|2020-03-25 08:30:00|893.3|892.1|892.6|891.4|893.3|892.1|892.3|891.1|205
1585125300000|2020-03-25 08:35:00|892.3|891.1|891.9|890.7|892.6|891.4|891.8|890.6|101
1585125600000|2020-03-25 08:40:00|891.8|890.6|893.1|891.9|893.1|891.9|891.6|890.4|103
1585125900000|2020-03-25 08:45:00|892.8|891.6|892.1|890.9|893|891.8|892.1|890.9|95
1585126200000|2020-03-25 08:50:00|891.9|890.7|892.7|891.5|892.7|891.5|891.9|890.7|56
1585126500000|2020-03-25 08:55:00|892.8|891.6|893.6|892.4|893.6|892.4|892.7|891.5|52
1585126800000|2020-03-25 09:00:00|893.7|892.5|894.2|893|894.2|893|893.6|892.4|48
1585127100000|2020-03-25 09:05:00|894.3|893.1|894.6|893.4|894.8|893.6|894|892.8|73
1585127400000|2020-03-25 09:10:00|894.4|893.2|893.8|892.6|894.4|893.2|893.8|892.6|33
1585127700000|2020-03-25 09:15:00|893.6|892.4|893.8|892.6|894.2|893|893.6|892.4|58
1585128000000|2020-03-25 09:20:00|893.7|892.5|893.8|892.6|893.9|892.7|893.6|892.4|24
1585128300000|2020-03-25 09:25:00|893.9|892.7|894.1|892.9|894.2|893|893.8|892.6|30
1585128600000|2020-03-25 09:30:00|894.3|893.1|893.3|892.1|894.6|893.4|893.3|892.1|41
1585128900000|2020-03-25 09:35:00|893.2|892|893.1|891.9|893.3|892.1|893.1|891.9|13
1585129200000|2020-03-25 09:40:00|893.3|892.1|892.1|890.9|893.3|892.1|892|890.8|43
1585129500000|2020-03-25 09:45:00|892|890.8|892.1|890.9|892.3|891.1|891.8|890.6|49
1585129800000|2020-03-25 09:50:00|892|890.8|891.5|890.3|892|890.8|891.3|890.1|74
1585130100000|2020-03-25 09:55:00|891.3|890.1|891.6|890.4|891.7|890.5|891.1|889.9|28
1585130400000|2020-03-25 10:00:00|891.5|890.3|891.6|890.4|891.8|890.6|891.3|890.1|13
1585130700000|2020-03-25 10:05:00|891.8|890.6|891.1|889.9|891.8|890.6|891.1|889.9|38
1585131000000|2020-03-25 10:10:00|891.3|890.1|890.6|889.4|891.3|890.1|890.3|889.1|70
1585131300000|2020-03-25 10:15:00|890.7|889.5|890.9|889.7|891.1|889.9|890.7|889.5|29
1585131600000|2020-03-25 10:20:00|891|889.8|890.8|889.6|891.1|889.9|890.6|889.4|15
1585131900000|2020-03-25 10:25:00|890.7|889.5|890.4|889.2|890.8|889.6|890.4|889.2|24
1585132200000|2020-03-25 10:30:00|890.5|889.3|890|888.8|890.7|889.5|890|888.8|48
1585132500000|2020-03-25 10:35:00|890.1|888.9|890.1|888.9|890.3|889.1|889.8|888.6|67
1585132800000|2020-03-25 10:40:00|890|888.8|889.3|888.1|890|888.8|888.9|887.7|115
1585133100000|2020-03-25 10:45:00|889.5|888.3|889.5|888.3|889.6|888.4|889|887.8|52
1585133400000|2020-03-25 10:50:00|889.3|888.1|888.8|887.6|889.3|888.1|888.8|887.6|62
1585133700000|2020-03-25 10:55:00|888.9|887.7|888.3|887.1|889.2|888|887.8|886.6|203
1585134000000|2020-03-25 11:00:00|888.6|887.4|888|886.8|888.8|887.6|887.8|886.6|201
1585134300000|2020-03-25 11:05:00|888.1|886.9|889.5|888.3|889.5|888.3|888.1|886.9|110
1585134600000|2020-03-25 11:10:00|889.3|888.1|888.9|887.7|889.6|888.4|888.8|887.6|149
1585134900000|2020-03-25 11:15:00|889|887.8|888.5|887.3|889.1|887.9|888.3|887.1|62
1585135200000|2020-03-25 11:20:00|888.4|887.2|888.3|887.1|888.6|887.4|888|886.8|66
1585135500000|2020-03-25 11:25:00|888.5|887.3|889.3|888.1|889.6|888.4|888.3|887.1|124
1585135800000|2020-03-25 11:30:00|889.5|888.3|887.5|886.3|889.5|888.3|887.5|886.3|165
1585136100000|2020-03-25 11:35:00|887.8|886.6|887.8|886.6|887.8|886.6|887|885.8|128
1585136400000|2020-03-25 11:40:00|887.5|886.3|889|887.8|889|887.8|887.5|886.3|98
1585136700000|2020-03-25 11:45:00|888.9|887.7|889.1|887.9|889.1|887.9|888.5|887.3|46
1585137000000|2020-03-25 11:50:00|889|887.8|888.6|887.4|889|887.8|888.2|887|58
1585137300000|2020-03-25 11:55:00|888.5|887.3|888.5|887.3|888.9|887.7|888.3|887.1|33
1585137600000|2020-03-25 12:00:00|888.6|887.4|889.5|888.3|889.5|888.3|888.3|887.1|62
1585137900000|2020-03-25 12:05:00|889.3|888.1|888.8|887.6|889.5|888.3|888.8|887.6|147
1585138200000|2020-03-25 12:10:00|889|887.8|888.8|887.6|889.2|888|888.5|887.3|56
1585138500000|2020-03-25 12:15:00|889|887.8|889.3|888.1|889.7|888.5|888.8|887.6|72
1585138800000|2020-03-25 12:20:00|889.2|888|888.5|887.3|889.3|888.1|888.5|887.3|152
1585139100000|2020-03-25 12:25:00|888.7|887.5|888.6|887.4|888.7|887.5|887.5|886.3|400
1585139400000|2020-03-25 12:30:00|888.7|887.5|888.5|887.3|888.8|887.6|888|886.8|72
1585139700000|2020-03-25 12:35:00|888.6|887.4|888.5|887.3|889|887.8|888.5|887.3|62
1585140000000|2020-03-25 12:40:00|888.7|887.5|888.5|887.3|889|887.8|888.2|887|102
1585143000000|2020-03-25 13:30:00|888.9|887.7|888.4|887.2|890.2|889|886.3|885.1|2091
1585143300000|2020-03-25 13:35:00|888.1|886.9|888.6|887.4|891.1|889.9|888.1|886.9|1741
1585143600000|2020-03-25 13:40:00|888.4|887.2|888.9|887.7|889.6|888.4|887.1|885.9|1309
1585143900000|2020-03-25 13:45:00|889.1|887.9|890.6|889.4|891.9|890.7|888.9|887.7|863
1585144200000|2020-03-25 13:50:00|890.4|889.2|889.2|888|890.9|889.7|888.8|887.6|1030
1585144500000|2020-03-25 13:55:00|889.4|888.2|890|888.8|890.5|889.3|889.2|888|632
1585144800000|2020-03-25 14:00:00|889.9|888.7|887.5|886.3|889.9|888.7|886.8|885.6|1192
1585145100000|2020-03-25 14:05:00|887.6|886.4|888.7|887.5|889.2|888|887.5|886.3|675
1585145400000|2020-03-25 14:10:00|888.4|887.2|887.7|886.5|888.8|887.6|886.9|885.7|765
1585145700000|2020-03-25 14:15:00|887.9|886.7|888|886.8|889.2|888|887.7|886.5|583
1585146000000|2020-03-25 14:20:00|887.9|886.7|889.9|888.7|889.9|888.7|887.9|886.7|647
1585146300000|2020-03-25 14:25:00|890.1|888.9|889.9|888.7|890.1|888.9|888.9|887.7|868
1585146600000|2020-03-25 14:30:00|889.7|888.5|888.7|887.5|889.9|888.7|887.9|886.7|372
1585146900000|2020-03-25 14:35:00|888.6|887.4|887.9|886.7|888.9|887.7|887.9|886.7|1014
1585147200000|2020-03-25 14:40:00|888|886.8|888.3|887.1|888.4|887.2|887.5|886.3|507
1585147500000|2020-03-25 14:45:00|888.2|887|889.1|887.9|889.1|887.9|888.2|887|448
1585147800000|2020-03-25 14:50:00|888.9|887.7|888.4|887.2|889.4|888.2|888.4|887.2|903
1585148100000|2020-03-25 14:55:00|888.6|887.4|888.7|887.5|888.9|887.7|888.5|887.3|264
1585148400000|2020-03-25 15:00:00|888.4|887.2|887.7|886.5|888.7|887.5|887.7|886.5|486
1585148700000|2020-03-25 15:05:00|887.4|886.2|886.9|885.7|887.9|886.7|886.4|885.2|592
1585149000000|2020-03-25 15:10:00|886.8|885.6|887.1|885.9|887.2|886|886.6|885.4|717
1585149300000|2020-03-25 15:15:00|887.2|886|888.1|886.9|888.2|887|887.1|885.9|641
1585149600000|2020-03-25 15:20:00|888.4|887.2|888.1|886.9|888.8|887.6|887.9|886.7|693
1585149900000|2020-03-25 15:25:00|887.9|886.7|887.2|886|888.6|887.4|887.1|885.9|401
1585150200000|2020-03-25 15:30:00|887.1|885.9|885.6|884.4|887.1|885.9|885.4|884.2|838
1585150500000|2020-03-25 15:35:00|885.4|884.2|883.2|882|885.7|884.5|883.2|882|1574
1585150800000|2020-03-25 15:40:00|883.5|882.3|882.2|881|883.7|882.5|881.7|880.5|954
1585151100000|2020-03-25 15:45:00|881.9|880.7|882.7|881.5|883.4|882.2|881.7|880.5|698
1585151400000|2020-03-25 15:50:00|882.9|881.7|882.7|881.5|883.2|882|882.4|881.2|409
1585151700000|2020-03-25 15:55:00|882.5|881.3|884.9|883.7|885.2|884|882.4|881.2|1008
1585152000000|2020-03-25 16:00:00|884.7|883.5|884.7|883.5|885.4|884.2|884.4|883.2|339
1585152300000|2020-03-25 16:05:00|884.6|883.4|884|882.8|884.7|883.5|883.9|882.7|399
1585152600000|2020-03-25 16:10:00|884.1|882.9|884.4|883.2|884.4|883.2|883.9|882.7|705
1585152900000|2020-03-25 16:15:00|884.2|883|884.9|883.7|884.9|883.7|884.2|883|419
1585153200000|2020-03-25 16:20:00|885|883.8|886.1|884.9|886.1|884.9|885|883.8|678
1585153500000|2020-03-25 16:25:00|885.9|884.7|886.1|884.9|886.4|885.2|885.6|884.4|255
1585153800000|2020-03-25 16:30:00|885.9|884.7|886.2|885|886.2|885|885.1|883.9|487
1585154100000|2020-03-25 16:35:00|886.1|884.9|886.2|885|886.2|885|885.4|884.2|343
1585154400000|2020-03-25 16:40:00|886.1|884.9|885.4|884.2|886.2|885|885.4|884.2|240
1585154700000|2020-03-25 16:45:00|885.7|884.5|883.7|882.5|885.7|884.5|883.5|882.3|807
1585155000000|2020-03-25 16:50:00|883.6|882.4|885.2|884|885.3|884.1|883.6|882.4|413
1585155300000|2020-03-25 16:55:00|885.1|883.9|884.5|883.3|885.2|884|884.4|883.2|304
1585155600000|2020-03-25 17:00:00|884.4|883.2|884.2|883|884.7|883.5|883.7|882.5|466
1585155900000|2020-03-25 17:05:00|884|882.8|884|882.8|884.7|883.5|883.9|882.7|224
1585156200000|2020-03-25 17:10:00|883.9|882.7|883|881.8|884|882.8|882.7|881.5|926
1585156500000|2020-03-25 17:15:00|882.8|881.6|883.8|882.6|883.8|882.6|882.3|881.1|533
1585156800000|2020-03-25 17:20:00|883.5|882.3|884|882.8|884.5|883.3|883.3|882.1|916
1585157100000|2020-03-25 17:25:00|883.8|882.6|884.3|883.1|884.5|883.3|883.7|882.5|599
1585157400000|2020-03-25 17:30:00|884.5|883.3|885|883.8|885|883.8|884|882.8|215
1585157700000|2020-03-25 17:35:00|884.8|883.6|884.7|883.5|885|883.8|884.3|883.1|653
1585158000000|2020-03-25 17:40:00|884.8|883.6|884.3|883.1|884.8|883.6|883.8|882.6|792
1585158300000|2020-03-25 17:45:00|884.4|883.2|884.9|883.7|885|883.8|884.2|883|887
1585158600000|2020-03-25 17:50:00|884.7|883.5|885.7|884.5|885.7|884.5|884.7|883.5|462
1585158900000|2020-03-25 17:55:00|885.5|884.3|886.5|885.3|886.8|885.6|885.5|884.3|687
1585159200000|2020-03-25 18:00:00|886.6|885.4|885.2|884|886.8|885.6|885.1|883.9|579
1585159500000|2020-03-25 18:05:00|885|883.8|884.6|883.4|885.6|884.4|884|882.8|2363
1585159800000|2020-03-25 18:10:00|884.4|883.2|882.6|881.4|884.8|883.6|882|880.8|3253
1585160100000|2020-03-25 18:15:00|882.4|881.2|883.6|882.4|883.9|882.7|881.8|880.6|1866
1585180800000|2020-03-26 00:00:00|883.4|882.2|880.5|879.3|884.1|882.9|879.7|878.5|830
1585181100000|2020-03-26 00:05:00|880.2|879|878.5|877.3|880.3|879.1|878|876.8|755
1585181400000|2020-03-26 00:10:00|878.7|877.5|879.8|878.6|880.5|879.3|878.6|877.4|298
1585181700000|2020-03-26 00:15:00|879.3|878.1|879.8|878.6|880|878.8|878.9|877.7|72
1585182000000|2020-03-26 00:20:00|880.1|878.9|880.9|879.7|881.2|880|880|878.8|493
1585182300000|2020-03-26 00:25:00|880.7|879.5|881|879.8|881.7|880.5|880.5|879.3|180
1585182600000|2020-03-26 00:30:00|880.9|879.7|880.1|878.9|881.2|880|880|878.8|51
1585182900000|2020-03-26 00:35:00|880.2|879|880.6|879.4|881|879.8|880.2|879|26
1585183200000|2020-03-26 00:40:00|880.5|879.3|880.5|879.3|880.6|879.4|880.3|879.1|29
1585183500000|2020-03-26 00:45:00|880.4|879.2|880.5|879.3|881|879.8|880.3|879.1|65
1585183800000|2020-03-26 00:50:00|880.4|879.2|880|878.8|880.4|879.2|879.3|878.1|164
1585184100000|2020-03-26 00:55:00|879.9|878.7|879.8|878.6|880|878.8|879.5|878.3|75
1585184400000|2020-03-26 01:00:00|879.9|878.7|879.5|878.3|880.8|879.6|879.5|878.3|290
1585184700000|2020-03-26 01:05:00|879.3|878.1|878.9|877.7|879.8|878.6|878.9|877.7|138
1585185000000|2020-03-26 01:10:00|878.8|877.6|879.1|877.9|879.7|878.5|878.7|877.5|78
1585185300000|2020-03-26 01:15:00|879|877.8|878.9|877.7|879.4|878.2|878.8|877.6|114
1585185600000|2020-03-26 01:20:00|878.8|877.6|878.5|877.3|879|877.8|878|876.8|172
1585185900000|2020-03-26 01:25:00|878.3|877.1|878|876.8|878.5|877.3|877|875.8|242
1585186200000|2020-03-26 01:30:00|877.9|876.7|876.5|875.3|878|876.8|876.5|875.3|137
1585186500000|2020-03-26 01:35:00|876.8|875.6|877.8|876.6|878|876.8|876.5|875.3|86
1585186800000|2020-03-26 01:40:00|877.6|876.4|878.8|877.6|878.8|877.6|877.6|876.4|95
1585187100000|2020-03-26 01:45:00|878.6|877.4|878.3|877.1|879.1|877.9|878.3|877.1|37
1585187400000|2020-03-26 01:50:00|878.1|876.9|878.5|877.3|878.8|877.6|878|876.8|87
1585187700000|2020-03-26 01:55:00|878.7|877.5|879.8|878.6|880|878.8|878.5|877.3|93
1585188000000|2020-03-26 02:00:00|879.9|878.7|879.8|878.6|880.3|879.1|879.8|878.6|92
1585188300000|2020-03-26 02:05:00|879.6|878.4|879.8|878.6|880.1|878.9|879.6|878.4|70
1585188600000|2020-03-26 02:10:00|880|878.8|879.6|878.4|880|878.8|879.6|878.4|41
1585188900000|2020-03-26 02:15:00|879.7|878.5|879.8|878.6|880.1|878.9|879.6|878.4|34
1585189200000|2020-03-26 02:20:00|879.7|878.5|879.7|878.5|879.8|878.6|879.6|878.4|17
1585189500000|2020-03-26 02:25:00|879.8|878.6|879.1|877.9|879.8|878.6|879.1|877.9|20
1585189800000|2020-03-26 02:30:00|878.9|877.7|878.9|877.7|879.1|877.9|878.7|877.5|34
1585190100000|2020-03-26 02:35:00|878.8|877.6|879.1|877.9|879.4|878.2|878.1|876.9|98
1585190400000|2020-03-26 02:40:00|879|877.8|878.9|877.7|879.1|877.9|878.5|877.3|74
1585190700000|2020-03-26 02:45:00|879|877.8|879.5|878.3|879.5|878.3|878.9|877.7|23
1585191000000|2020-03-26 02:50:00|879.4|878.2|880.4|879.2|880.6|879.4|879.4|878.2|114
1585191300000|2020-03-26 02:55:00|880.3|879.1|881.4|880.2|881.9|880.7|880.1|878.9|575
1585191600000|2020-03-26 03:00:00|881.6|880.4|881.9|880.7|881.9|880.7|881.3|880.1|196
1585191900000|2020-03-26 03:05:00|881.8|880.6|881.6|880.4|882.2|881|881.4|880.2|111
1585192200000|2020-03-26 03:10:00|881.9|880.7|881.4|880.2|882.1|880.9|881.4|880.2|150
1585192500000|2020-03-26 03:15:00|881.3|880.1|881.4|880.2|881.6|880.4|880.4|879.2|77
1585192800000|2020-03-26 03:20:00|881.1|879.9|880.9|879.7|881.6|880.4|880.9|879.7|38
1585193100000|2020-03-26 03:25:00|880.8|879.6|880.9|879.7|881.1|879.9|880.4|879.2|63
1585193400000|2020-03-26 03:30:00|880.8|879.6|880.4|879.2|880.9|879.7|880.1|878.9|63
1585193700000|2020-03-26 03:35:00|880.6|879.4|880.6|879.4|880.8|879.6|880.4|879.2|19
1585194000000|2020-03-26 03:40:00|880.4|879.2|880.4|879.2|880.6|879.4|880.4|879.2|7
1585194300000|2020-03-26 03:45:00|880.6|879.4|880.1|878.9|880.9|879.7|879.9|878.7|163
1585194600000|2020-03-26 03:50:00|880.3|879.1|880.4|879.2|880.6|879.4|880.3|879.1|12
1585194900000|2020-03-26 03:55:00|880.6|879.4|880.5|879.3|880.9|879.7|880.5|879.3|32
1585195200000|2020-03-26 04:00:00|880.4|879.2|880.5|879.3|880.5|879.3|880.4|879.2|3
1585195500000|2020-03-26 04:05:00|880.4|879.2|880.6|879.4|880.6|879.4|880.4|879.2|11
1585195800000|2020-03-26 04:10:00|880.8|879.6|880.6|879.4|881|879.8|880.6|879.4|13
1585196100000|2020-03-26 04:15:00|880.4|879.2|880.1|878.9|880.4|879.2|880.1|878.9|16
1585196400000|2020-03-26 04:20:00|879.9|878.7|880.1|878.9|880.1|878.9|879.9|878.7|10
1585196700000|2020-03-26 04:25:00|880.3|879.1|880.1|878.9|880.3|879.1|880.1|878.9|7
1585197000000|2020-03-26 04:30:00|880|878.8|880.1|878.9|880.1|878.9|879.8|878.6|25
1585197300000|2020-03-26 04:35:00|||||||||9
1585197600000|2020-03-26 04:40:00|880|878.8|880.1|878.9|880.4|879.2|880|878.8|16
1585197900000|2020-03-26 04:45:00|880|878.8|880.2|879|880.3|879.1|879.8|878.6|14
1585198200000|2020-03-26 04:50:00|880.3|879.1|880.1|878.9|880.3|879.1|879.9|878.7|8
1585198500000|2020-03-26 04:55:00|880|878.8|880.3|879.1|880.4|879.2|880|878.8|9
1585198800000|2020-03-26 05:00:00|880.2|879|879.8|878.6|880.3|879.1|879.6|878.4|37
1585199100000|2020-03-26 05:05:00|879.6|878.4|879.8|878.6|879.8|878.6|879.6|878.4|13
1585199400000|2020-03-26 05:10:00|879.9|878.7|880.3|879.1|880.3|879.1|879.8|878.6|13
1585199700000|2020-03-26 05:15:00|880.1|878.9|880.6|879.4|880.8|879.6|880|878.8|50
1585200000000|2020-03-26 05:20:00|880.7|879.5|880.5|879.3|880.8|879.6|880.5|879.3|92
1585200300000|2020-03-26 05:25:00|880.8|879.6|880.9|879.7|880.9|879.7|880.6|879.4|18
1585200600000|2020-03-26 05:30:00|881|879.8|881.3|880.1|881.5|880.3|880.6|879.4|33
1585200900000|2020-03-26 05:35:00|881|879.8|881|879.8|881.3|880.1|880.8|879.6|14
1585201200000|2020-03-26 05:40:00|881.1|879.9|880.8|879.6|881.1|879.9|880.7|879.5|6
1585201500000|2020-03-26 05:45:00|880.7|879.5|880.7|879.5|881.3|880.1|880.6|879.4|18
1585201800000|2020-03-26 05:50:00|880.8|879.6|880.3|879.1|881.1|879.9|879.8|878.6|48
1585202100000|2020-03-26 05:55:00|880.2|879|880.8|879.6|880.8|879.6|879.8|878.6|48
1585202400000|2020-03-26 06:00:00|880.7|879.5|881.2|880|881.2|880|880.6|879.4|30
1585202700000|2020-03-26 06:05:00|881.3|880.1|881.6|880.4|881.8|880.6|880.8|879.6|84
1585203000000|2020-03-26 06:10:00|881.5|880.3|880|878.8|881.6|880.4|880|878.8|21
1585203300000|2020-03-26 06:15:00|880.1|878.9|879.8|878.6|880.8|879.6|879.8|878.6|66
1585203600000|2020-03-26 06:20:00|879.5|878.3|880.1|878.9|880.1|878.9|879.5|878.3|36
1585203900000|2020-03-26 06:25:00|880|878.8|879.5|878.3|880.1|878.9|879.3|878.1|74
1585204200000|2020-03-26 06:30:00|879.3|878.1|879.8|878.6|879.8|878.6|879.1|877.9|77
1585204500000|2020-03-26 06:35:00|879.9|878.7|879.2|878|880.5|879.3|879.1|877.9|94
1585204800000|2020-03-26 06:40:00|879.1|877.9|878.5|877.3|879.1|877.9|878.3|877.1|90
1585205100000|2020-03-26 06:45:00|878.4|877.2|877.3|876.1|878.5|877.3|876.3|875.1|404
1585205400000|2020-03-26 06:50:00|877.1|875.9|877.1|875.9|877.3|876.1|876.3|875.1|175
1585205700000|2020-03-26 06:55:00|877.3|876.1|876.8|875.6|877.3|876.1|876.8|875.6|114
1585206000000|2020-03-26 07:00:00|876.9|875.7|876.5|875.3|876.9|875.7|876.3|875.1|113
1585206300000|2020-03-26 07:05:00|876.6|875.4|877.1|875.9|877.1|875.9|876.6|875.4|116
1585206600000|2020-03-26 07:10:00|876.9|875.7|876.5|875.3|876.9|875.7|876.5|875.3|49
1585206900000|2020-03-26 07:15:00|876.6|875.4|876.5|875.3|876.7|875.5|876.5|875.3|6
1585207200000|2020-03-26 07:20:00|876.3|875.1|876.5|875.3|876.5|875.3|876.3|875.1|19
1585207500000|2020-03-26 07:25:00|876.7|875.5|876.7|875.5|876.7|875.5|876.5|875.3|50
1585207800000|2020-03-26 07:30:00|876.6|875.4|876.5|875.3|876.6|875.4|876.2|875|19
1585208100000|2020-03-26 07:35:00|876.4|875.2|876.5|875.3|876.6|875.4|876.3|875.1|16
1585208400000|2020-03-26 07:40:00|876.6|875.4|876.6|875.4|876.7|875.5|876.5|875.3|12
1585208700000|2020-03-26 07:45:00|876.7|875.5|876.7|875.5|876.7|875.5|876.5|875.3|108
1585209000000|2020-03-26 07:50:00|876.5|875.3|876.5|875.3|876.5|875.3|876.5|875.3|5
1585209300000|2020-03-26 07:55:00|876.6|875.4|876.7|875.5|876.7|875.5|876.6|875.4|24
1585209600000|2020-03-26 08:00:00|876.9|875.7|876.7|875.5|876.9|875.7|876.5|875.3|46
1585209900000|2020-03-26 08:05:00|876.6|875.4|876.7|875.5|876.9|875.7|876.5|875.3|111
1585210200000|2020-03-26 08:10:00|876.8|875.6|876.7|875.5|876.9|875.7|876.5|875.3|56
1585210500000|2020-03-26 08:15:00|876.8|875.6|876.6|875.4|876.9|875.7|876.6|875.4|24
1585210800000|2020-03-26 08:20:00|876.5|875.3|874.2|873|876.7|875.5|874.2|873|1028
1585211100000|2020-03-26 08:25:00|874.3|873.1|874.7|873.5|874.9|873.7|873.2|872|966
1585211400000|2020-03-26 08:30:00|874.8|873.6|875.3|874.1|875.3|874.1|874.7|873.5|47
1585211700000|2020-03-26 08:35:00|875.1|873.9|874.7|873.5|875.3|874.1|874.4|873.2|100
1585212000000|2020-03-26 08:40:00|874.8|873.6|874.3|873.1|874.9|873.7|874.1|872.9|41
1585212300000|2020-03-26 08:45:00|874.4|873.2|875.1|873.9|875.1|873.9|874.3|873.1|73
1585212600000|2020-03-26 08:50:00|874.8|873.6|874.1|872.9|875.1|873.9|874.1|872.9|93
1585212900000|2020-03-26 08:55:00|874.2|873|874.1|872.9|874.2|873|873.6|872.4|31
1585213200000|2020-03-26 09:00:00|874|872.8|874.4|873.2|874.5|873.3|873.9|872.7|57
1585213500000|2020-03-26 09:05:00|874.5|873.3|874.5|873.3|874.7|873.5|874.1|872.9|130
1585213800000|2020-03-26 09:10:00|874.2|873|874|872.8|874.5|873.3|874|872.8|96
1585214100000|2020-03-26 09:15:00|874.3|873.1|874|872.8|874.3|873.1|874|872.8|28
1585214400000|2020-03-26 09:20:00|873.9|872.7|874.4|873.2|874.5|873.3|873.9|872.7|35
1585214700000|2020-03-26 09:25:00|874.3|873.1|874.3|873.1|874.7|873.5|874.3|873.1|32
1585215000000|2020-03-26 09:30:00|874.7|873.5|874|872.8|874.7|873.5|874|872.8|66
1585215300000|2020-03-26 09:35:00|874.1|872.9|874.3|873.1|874.3|873.1|874|872.8|6
1585215600000|2020-03-26 09:40:00|874.1|872.9|873.9|872.7|874.3|873.1|873.8|872.6|106
1585215900000|2020-03-26 09:45:00|874|872.8|874.2|873|874.3|873.1|873.8|872.6|27
1585216200000|2020-03-26 09:50:00|874.1|872.9|874.3|873.1|874.3|873.1|873.8|872.6|30
1585216500000|2020-03-26 09:55:00|874.5|873.3|874.2|873|874.5|873.3|874|872.8|62
1585216800000|2020-03-26 10:00:00|874.1|872.9|873|871.8|874.1|872.9|873|871.8|192
1585217100000|2020-03-26 10:05:00|872.8|871.6|872.8|871.6|872.8|871.6|872.6|871.4|65
1585217400000|2020-03-26 10:10:00|872.7|871.5|873|871.8|873|871.8|872.5|871.3|75
1585217700000|2020-03-26 10:15:00|872.8|871.6|873.2|872|873.2|872|872.8|871.6|67
1585218000000|2020-03-26 10:20:00|873|871.8|873|871.8|873.2|872|873|871.8|27
1585218300000|2020-03-26 10:25:00|872.9|871.7|873.2|872|873.2|872|872.9|871.7|10
1585218600000|2020-03-26 10:30:00|873.4|872.2|874.4|873.2|874.6|873.4|873.4|872.2|61
1585218900000|2020-03-26 10:35:00|874.5|873.3|874|872.8|874.7|873.5|874|872.8|90
1585219200000|2020-03-26 10:40:00|874.1|872.9|874.5|873.3|874.5|873.3|874|872.8|32
1585219500000|2020-03-26 10:45:00|874.6|873.4|874.6|873.4|874.7|873.5|874.5|873.3|33
1585219800000|2020-03-26 10:50:00|874.7|873.5|874.5|873.3|875.5|874.3|874.5|873.3|159
1585220100000|2020-03-26 10:55:00|874.4|873.2|873.8|872.6|874.5|873.3|873.8|872.6|87
1585220400000|2020-03-26 11:00:00|873.5|872.3|874|872.8|874|872.8|873.5|872.3|41
1585220700000|2020-03-26 11:05:00|873.9|872.7|875.2|874|875.2|874|873.9|872.7|185
1585221000000|2020-03-26 11:10:00|875.3|874.1|875.1|873.9|875.7|874.5|875.1|873.9|111
1585221300000|2020-03-26 11:15:00|875.2|874|875.9|874.7|876|874.8|875.2|874|63
1585221600000|2020-03-26 11:20:00|876|874.8|877|875.8|877.1|875.9|875.7|874.5|173
1585221900000|2020-03-26 11:25:00|877.2|876|877.5|876.3|877.8|876.6|877|875.8|272
1585222200000|2020-03-26 11:30:00|877.4|876.2|877.7|876.5|877.8|876.6|877.4|876.2|41
1585222500000|2020-03-26 11:35:00|877.8|876.6|879.2|878|879.5|878.3|877.8|876.6|307
1585222800000|2020-03-26 11:40:00|879.3|878.1|879.8|878.6|880.2|879|878.8|877.6|299
1585223100000|2020-03-26 11:45:00|879.7|878.5|879.7|878.5|879.9|878.7|879.4|878.2|90
1585223400000|2020-03-26 11:50:00|879.8|878.6|879.3|878.1|880|878.8|879.3|878.1|131
1585223700000|2020-03-26 11:55:00|879.2|878|879.7|878.5|879.7|878.5|878.3|877.1|581
1585224000000|2020-03-26 12:00:00|879.8|878.6|880.5|879.3|881.2|880|879.7|878.5|377
1585224300000|2020-03-26 12:05:00|880.3|879.1|880.1|878.9|880.6|879.4|879.7|878.5|87
1585224600000|2020-03-26 12:10:00|880|878.8|879.8|878.6|880.7|879.5|879.5|878.3|128
1585224900000|2020-03-26 12:15:00|879.9|878.7|880.2|879|880.5|879.3|879.5|878.3|105
1585225200000|2020-03-26 12:20:00|880.1|878.9|880|878.8|880.2|879|879.7|878.5|48
1585225500000|2020-03-26 12:25:00|879.9|878.7|879.4|878.2|880.9|879.7|879.3|877.9|212
1585225800000|2020-03-26 12:30:00|879.3|878.1|881.7|880.5|882|880.8|879.1|877.9|337
1585226100000|2020-03-26 12:35:00|881.9|880.7|882.9|881.7|882.9|881.7|881.9|880.7|412
1585226400000|2020-03-26 12:40:00|882.7|881.5|881.6|880.4|882.8|881.6|881.3|880.1|355
1585229400000|2020-03-26 13:30:00|881.9|880.7|883.4|882.2|885.8|884.6|881.9|880.7|2492
1585229700000|2020-03-26 13:35:00|883.6|882.4|884.8|883.6|885.7|884.5|882.2|881|1589
1585230000000|2020-03-26 13:40:00|884.7|883.5|883.7|882.5|884.9|883.7|883.7|882.5|784
1585230300000|2020-03-26 13:45:00|883.8|882.6|883.9|882.7|884.7|883.5|883.7|882.5|655
1585230600000|2020-03-26 13:50:00|883.7|882.5|884.4|883.2|884.7|883.5|883|881.8|554
1585230900000|2020-03-26 13:55:00|884.7|883.5|884.7|883.5|884.9|883.7|884.4|883.2|1120
1585231200000|2020-03-26 14:00:00|884.5|883.3|882.1|880.9|884.5|883.3|881.6|880.4|1192
1585231500000|2020-03-26 14:05:00|882.3|881.1|881.3|880.1|882.6|881.4|880.6|879.4|524
1585231800000|2020-03-26 14:10:00|881.5|880.3|880.1|878.9|881.8|880.6|880.1|878.9|894
1585232100000|2020-03-26 14:15:00|879.9|878.7|879.6|878.4|880.8|879.6|879.4|878.2|513
1585232400000|2020-03-26 14:20:00|879.8|878.6|878.9|877.7|880.2|879|878.9|877.7|904
1585232700000|2020-03-26 14:25:00|878.8|877.6|878.9|877.7|879.4|878.2|877.9|876.7|914
1585233000000|2020-03-26 14:30:00|879|877.8|881|879.8|881|879.8|878.9|877.7|1178
1585233300000|2020-03-26 14:35:00|881.2|880|880.2|879|881.2|880|880.2|879|952
1585233600000|2020-03-26 14:40:00|880|878.8|880.5|879.3|880.7|879.5|880|878.8|369
1585233900000|2020-03-26 14:45:00|880.3|879.1|879|877.8|880.5|879.3|879|877.8|731
1585234200000|2020-03-26 14:50:00|878.9|877.7|878.9|877.7|879.5|878.3|878.5|877.3|451
1585234500000|2020-03-26 14:55:00|878.8|877.6|878.2|877|879.2|878|878.2|877|454
1585234800000|2020-03-26 15:00:00|878.3|877.1|879|877.8|879.2|878|878.2|877|434
1585235100000|2020-03-26 15:05:00|878.8|877.6|879.2|878|879.5|878.3|878.8|877.6|251
1585235400000|2020-03-26 15:10:00|879.5|878.3|880.2|879|880.7|879.5|879.5|878.3|366
1585235700000|2020-03-26 15:15:00|880.4|879.2|880|878.8|880.5|879.3|879.5|878.3|367
1585236000000|2020-03-26 15:20:00|879.8|878.6|880.5|879.3|880.7|879.5|879.7|878.5|739
1585236300000|2020-03-26 15:25:00|880.6|879.4|880.5|879.3|880.7|879.5|879.8|878.6|371
1585236600000|2020-03-26 15:30:00|880.7|879.5|878.7|877.5|880.7|879.5|878.7|877.5|446
1585236900000|2020-03-26 15:35:00|878.8|877.6|878.5|877.3|879.2|878|878.3|877.1|256
1585237200000|2020-03-26 15:40:00|878.3|877.1|878.2|877|878.8|877.6|878|876.8|434
1585237500000|2020-03-26 15:45:00|878|876.8|878|876.8|878.7|877.5|877.5|876.3|386
1585237800000|2020-03-26 15:50:00|877.9|876.7|878|876.8|878.5|877.3|877.2|876|400
1585238100000|2020-03-26 15:55:00|877.9|876.7|877.3|876.1|877.9|876.7|877|875.8|347
1585238400000|2020-03-26 16:00:00|877.4|876.2|877.5|876.3|877.7|876.5|877.2|876|346
1585238700000|2020-03-26 16:05:00|877.3|876.1|877.8|876.6|878|876.8|877|875.8|264
1585239000000|2020-03-26 16:10:00|877.9|876.7|877.7|876.5|878|876.8|877.5|876.3|389
1585239300000|2020-03-26 16:15:00|877.6|876.4|877.3|876.1|877.6|876.4|876.8|875.6|257
1585239600000|2020-03-26 16:20:00|877.2|876|877.7|876.5|878|876.8|877.2|876|273
1585239900000|2020-03-26 16:25:00|878|876.8|877.5|876.3|878|876.8|877|875.8|253
1585240200000|2020-03-26 16:30:00|877.7|876.5|878.2|877|878.4|877.2|877.2|876|428
1585240500000|2020-03-26 16:35:00|878|876.8|878.4|877.2|878.7|877.5|878|876.8|351
1585240800000|2020-03-26 16:40:00|878.7|877.5|878|876.8|878.7|877.5|877.7|876.5|544
1585241100000|2020-03-26 16:45:00|877.9|876.7|877.4|876.2|878.5|877.3|877.4|876.2|269
1585241400000|2020-03-26 16:50:00|877.5|876.3|877|875.8|877.7|876.5|877|875.8|403
1585241700000|2020-03-26 16:55:00|876.7|875.5|876.8|875.6|877|875.8|876|874.8|362
1585242000000|2020-03-26 17:00:00|876.7|875.5|876.2|875|876.8|875.6|875.8|874.6|221
1585242300000|2020-03-26 17:05:00|876.3|875.1|875.7|874.5|876.3|875.1|875.7|874.5|348
1585242600000|2020-03-26 17:10:00|875.8|874.6|876.5|875.3|876.8|875.6|875.5|874.3|606
1585242900000|2020-03-26 17:15:00|876.4|875.2|876.7|875.5|877.2|876|876.2|875|306
1585243200000|2020-03-26 17:20:00|876.8|875.6|877.2|876|877.2|876|876.5|875.3|839
1585243500000|2020-03-26 17:25:00|877|875.8|877.2|876|877.4|876.2|876.8|875.6|916
1585243800000|2020-03-26 17:30:00|877.3|876.1|876.7|875.5|877.4|876.2|876.5|875.3|810
1585244100000|2020-03-26 17:35:00|876.8|875.6|877|875.8|877.2|876|876.7|875.5|375
1585244400000|2020-03-26 17:40:00|876.8|875.6|878|876.8|878|876.8|876.8|875.6|243
1585244700000|2020-03-26 17:45:00|878.1|876.9|878.2|877|878.2|877|877.5|876.3|315
1585245000000|2020-03-26 17:50:00|877.8|876.6|878.5|877.3|878.7|877.5|877.8|876.6|572
1585245300000|2020-03-26 17:55:00|878.7|877.5|878.7|877.5|879|877.8|878|876.8|682
1585245600000|2020-03-26 18:00:00|878.8|877.6|879.7|878.5|880|878.8|878.5|877.3|723
1585245900000|2020-03-26 18:05:00|879.9|878.7|880.2|879|880.2|879|878.5|877.3|675
1585246200000|2020-03-26 18:10:00|880|878.8|882.2|881|882.5|881.3|880|878.8|2315
1585246500000|2020-03-26 18:15:00|882.3|881.1|880.8|879.6|882.5|881.3|880.2|879|1553
1585267200000|2020-03-27 00:00:00|879.9|878.7|881.8|880.6|881.8|880.6|879.1|877.9|568
1585267500000|2020-03-27 00:05:00|881.6|880.4|882.1|880.9|882.3|881.1|881.4|880.2|241
1585267800000|2020-03-27 00:10:00|882.3|881.1|882.6|881.4|882.8|881.6|882.1|880.9|376
1585268100000|2020-03-27 00:15:00|882.4|881.2|881.8|880.6|882.8|881.6|881.8|880.6|93
1585268400000|2020-03-27 00:20:00|881.6|880.4|882|880.8|882.1|880.9|881.5|880.3|74
1585268700000|2020-03-27 00:25:00|882.1|880.9|882.8|881.6|882.8|881.6|882|880.8|33
1585269000000|2020-03-27 00:30:00|883|881.8|883.4|882.2|883.5|882.3|883|881.8|66
1585269300000|2020-03-27 00:35:00|883.3|882.1|883.5|882.3|883.7|882.5|883.3|882.1|51
1585269600000|2020-03-27 00:40:00|883.6|882.4|883.1|881.9|883.6|882.4|883|881.8|20
1585269900000|2020-03-27 00:45:00|883.2|882|882.4|881.2|883.2|882|882.3|881.1|90
1585270200000|2020-03-27 00:50:00|882.5|881.3|882.5|881.3|882.8|881.6|882.4|881.2|26
1585270500000|2020-03-27 00:55:00|882.6|881.4|882.3|881.1|882.7|881.5|882.1|880.9|18
1585270800000|2020-03-27 01:00:00|882.1|880.9|883|881.8|883.6|882.4|882.1|880.9|145
1585271100000|2020-03-27 01:05:00|882.9|881.7|882.3|881.1|883.1|881.9|882.1|880.9|43
1585271400000|2020-03-27 01:10:00|882.1|880.9|883.1|881.9|883.1|881.9|882|880.8|36
1585271700000|2020-03-27 01:15:00|883.2|882|886.8|885.6|887|885.8|883|881.8|722
1585272000000|2020-03-27 01:20:00|886.5|885.3|885.5|884.3|887.1|885.9|885.4|884.2|523
1585272300000|2020-03-27 01:25:00|885.8|884.6|887|885.8|887.3|886.1|885.8|884.6|340
1585272600000|2020-03-27 01:30:00|886.8|885.6|885.5|884.3|887|885.8|885.5|884.3|142
1585272900000|2020-03-27 01:35:00|885.6|884.4|886|884.8|886|884.8|885.6|884.4|13
1585273200000|2020-03-27 01:40:00|886.1|884.9|885.5|884.3|886.2|885|885.3|884.1|52
1585273500000|2020-03-27 01:45:00|885.8|884.6|884.7|883.5|885.8|884.6|884.6|883.4|19
1585273800000|2020-03-27 01:50:00|884.6|883.4|885.8|884.6|885.8|884.6|884.3|883.1|51
1585274100000|2020-03-27 01:55:00|885.9|884.7|885.9|884.7|886.3|885.1|885.8|884.6|31
1585274400000|2020-03-27 02:00:00|885.8|884.6|886|884.8|886.3|885.1|885.5|884.3|59
1585274700000|2020-03-27 02:05:00|885.8|884.6|886.8|885.6|887|885.8|885.8|884.6|126
1585275000000|2020-03-27 02:10:00|886.5|885.3|886.5|885.3|887|885.8|886.3|885.1|145
1585275300000|2020-03-27 02:15:00|886.3|885.1|887|885.8|887|885.8|886.2|885|28
1585275600000|2020-03-27 02:20:00|886.8|885.6|887.3|886.1|887.5|886.3|886.8|885.6|42
1585275900000|2020-03-27 02:25:00|887.1|885.9|887.2|886|887.3|886.1|887|885.8|26
1585276200000|2020-03-27 02:30:00|887.3|886.1|886.8|885.6|887.3|886.1|886.6|885.4|57
1585276500000|2020-03-27 02:35:00|886.7|885.5|886.1|884.9|887|885.8|886.1|884.9|66
1585276800000|2020-03-27 02:40:00|886|884.8|886.8|885.6|887.1|885.9|885.6|884.4|83
1585277100000|2020-03-27 02:45:00|887.1|885.9|887.8|886.6|887.8|886.6|887.1|885.9|160
1585277400000|2020-03-27 02:50:00|887.9|886.7|887.8|886.6|888.3|887.1|887.8|886.6|153
1585277700000|2020-03-27 02:55:00|887.6|886.4|886.6|885.4|887.6|886.4|886.4|885.2|88
1585278000000|2020-03-27 03:00:00|886.5|885.3|886.3|885.1|887.1|885.9|886.3|885.1|43
1585278300000|2020-03-27 03:05:00|886.5|885.3|885.1|883.9|886.5|885.3|884.9|883.7|89
1585278600000|2020-03-27 03:10:00|885|883.8|885.3|884.1|885.5|884.3|884.8|883.6|73
1585278900000|2020-03-27 03:15:00|885.1|883.9|885.3|884.1|885.4|884.2|884.3|883.1|83
1585279200000|2020-03-27 03:20:00|885.4|884.2|886|884.8|886|884.8|885.3|884.1|49
1585279500000|2020-03-27 03:25:00|886.1|884.9|885.9|884.7|886.1|884.9|885.8|884.6|55
1585279800000|2020-03-27 03:30:00|885.8|884.6|886.3|885.1|886.3|885.1|885.8|884.6|37
1585280100000|2020-03-27 03:35:00|885.9|884.7|886.3|885.1|886.3|885.1|885.8|884.6|45
1585280400000|2020-03-27 03:40:00|886.2|885|886|884.8|886.2|885|885.8|884.6|4
1585280700000|2020-03-27 03:45:00|886.1|884.9|886|884.8|886.1|884.9|885.8|884.6|7
1585281000000|2020-03-27 03:50:00|886.1|884.9|886.5|885.3|886.5|885.3|886|884.8|5
1585281300000|2020-03-27 03:55:00|886.3|885.1|886.4|885.2|886.4|885.2|886.3|885.1|8
1585281600000|2020-03-27 04:00:00|886.5|885.3|886.3|885.1|886.5|885.3|886.3|885.1|9
1585281900000|2020-03-27 04:05:00|886.5|885.3|886.5|885.3|886.5|885.3|886.5|885.3|15
1585282200000|2020-03-27 04:10:00|886.3|885.1|886.5|885.3|886.5|885.3|886.3|885.1|12
1585282500000|2020-03-27 04:15:00|886.3|885.1|886.5|885.3|886.8|885.6|886.3|885.1|18
1585282800000|2020-03-27 04:20:00|886.6|885.4|886.7|885.5|886.8|885.6|886.5|885.3|16
1585283100000|2020-03-27 04:25:00|886.6|885.4|887|885.8|887|885.8|886.6|885.4|30
1585283400000|2020-03-27 04:30:00|886.9|885.7|886.3|885.1|886.9|885.7|886.3|885.1|24
1585283700000|2020-03-27 04:35:00|886.5|885.3|886.4|885.2|886.5|885.3|886.3|885.1|9
1585284000000|2020-03-27 04:40:00|886.5|885.3|886.8|885.6|886.9|885.7|886.5|885.3|14
1585284300000|2020-03-27 04:45:00|886.9|885.7|887|885.8|887|885.8|886.9|885.7|4
1585284600000|2020-03-27 04:50:00|887.3|886.1|886.9|885.7|887.3|886.1|886.8|885.6|13
1585284900000|2020-03-27 04:55:00|887|885.8|886.8|885.6|887|885.8|886.8|885.6|7
1585285200000|2020-03-27 05:00:00|886.5|885.3|886.5|885.3|886.5|885.3|886.3|885.1|18
1585285500000|2020-03-27 05:05:00|886.6|885.4|886.6|885.4|886.8|885.6|886.3|885.1|64
1585285800000|2020-03-27 05:10:00|886.5|885.3|886.5|885.3|886.5|885.3|886.4|885.2|10
1585286100000|2020-03-27 05:15:00|886.6|885.4|886.5|885.3|886.6|885.4|886.3|885.1|10
1585286400000|2020-03-27 05:20:00|886.4|885.2|886.5|885.3|886.8|885.6|886.4|885.2|9
1585286700000|2020-03-27 05:25:00|886.3|885.1|886.5|885.3|886.5|885.3|886.3|885.1|5
1585287000000|2020-03-27 05:30:00|886.3|885.1|887|885.8|887.5|886.3|886.3|885.1|23
1585287300000|2020-03-27 05:35:00|886.8|885.6|886.5|885.3|886.8|885.6|886.5|885.3|15
1585287600000|2020-03-27 05:40:00|886.3|885.1|886.8|885.6|886.8|885.6|886.3|885.1|38
1585287900000|2020-03-27 05:45:00|886.6|885.4|886.3|885.1|886.6|885.4|886.3|885.1|14
1585288200000|2020-03-27 05:50:00|886|884.8|885.8|884.6|886.3|885.1|885.8|884.6|63
1585288500000|2020-03-27 05:55:00|885.9|884.7|885|883.8|885.9|884.7|884.8|883.6|68
1585288800000|2020-03-27 06:00:00|884.8|883.6|885.8|884.6|885.8|884.6|884.8|883.6|45
1585289100000|2020-03-27 06:05:00|886|884.8|886.4|885.2|886.5|885.3|885.8|884.6|22
1585289400000|2020-03-27 06:10:00|886.5|885.3|885.8|884.6|886.6|885.4|885.8|884.6|15
1585289700000|2020-03-27 06:15:00|886|884.8|886.3|885.1|886.4|885.2|885.8|884.6|53
1585290000000|2020-03-27 06:20:00|886.2|885|886.3|885.1|886.7|885.5|886.1|884.9|21
1585290300000|2020-03-27 06:25:00|886.8|885.6|886.3|885.1|886.8|885.6|886|884.8|30
1585290600000|2020-03-27 06:30:00|886.2|885|886.5|885.3|886.8|885.6|886.2|885|27
1585290900000|2020-03-27 06:35:00|886.7|885.5|886.5|885.3|886.7|885.5|885.9|884.7|108
1585291200000|2020-03-27 06:40:00|886.4|885.2|886.8|885.6|887.5|886.3|886.3|885.1|189
1585291500000|2020-03-27 06:45:00|886.7|885.5|887.3|886.1|887.3|886.1|886.5|885.3|27
1585291800000|2020-03-27 06:50:00|887|885.8|887.8|886.6|888|886.8|886.3|885.1|202
1585292100000|2020-03-27 06:55:00|887.3|886.1|886.5|885.3|888|886.8|886.5|885.3|213
1585292400000|2020-03-27 07:00:00|886.6|885.4|886.3|885.1|886.7|885.5|886.3|885.1|19
1585292700000|2020-03-27 07:05:00|886.2|885|886.5|885.3|887|885.8|885.8|884.6|38
1585293000000|2020-03-27 07:10:00|886.6|885.4|886.5|885.3|886.8|885.6|886.5|885.3|9
1585293300000|2020-03-27 07:15:00|886.4|885.2|886|884.8|886.4|885.2|886|884.8|12
1585293600000|2020-03-27 07:20:00|886.3|885.1|886.5|885.3|886.5|885.3|885.9|884.7|30
1585293900000|2020-03-27 07:25:00|886.8|885.6|886.7|885.5|886.8|885.6|886.5|885.3|12
1585294200000|2020-03-27 07:30:00|886.6|885.4|886.3|885.1|886.8|885.6|886.3|885.1|19
1585294500000|2020-03-27 07:35:00|886.1|884.9|886.4|885.2|886.5|885.3|886|884.8|28
1585294800000|2020-03-27 07:40:00|886.3|885.1|887|885.8|887.2|886|886.3|885.1|15
1585295100000|2020-03-27 07:45:00|887.1|885.9|887.5|886.3|887.8|886.6|887.1|885.9|37
1585295400000|2020-03-27 07:50:00|887.6|886.4|887.8|886.6|887.8|886.6|887.5|886.3|34
1585295700000|2020-03-27 07:55:00|887.6|886.4|887.8|886.6|888|886.8|887.5|886.3|37
1585296000000|2020-03-27 08:00:00|887.7|886.5|887.6|886.4|887.8|886.6|887.3|886.1|59
1585296300000|2020-03-27 08:05:00|887.7|886.5|887.8|886.6|887.8|886.6|887.6|886.4|18
1585296600000|2020-03-27 08:10:00|887.5|886.3|887.5|886.3|887.6|886.4|887.3|886.1|27
1585296900000|2020-03-27 08:15:00|887.4|886.2|887.2|886|887.4|886.2|886.8|885.6|21
1585297200000|2020-03-27 08:20:00|887.1|885.9|887|885.8|887.3|886.1|886.3|885.1|223
1585297500000|2020-03-27 08:25:00|886.8|885.6|887.2|886|887.4|886.2|886.8|885.6|34
1585297800000|2020-03-27 08:30:00|887.3|886.1|887.4|886.2|887.6|886.4|887.1|885.9|15
1585298100000|2020-03-27 08:35:00|887.3|886.1|887.6|886.4|887.6|886.4|887.3|886.1|22
1585298400000|2020-03-27 08:40:00|887.5|886.3|887.3|886.1|887.6|886.4|887.3|886.1|11
1585298700000|2020-03-27 08:45:00|887.4|886.2|887.6|886.4|887.8|886.6|887.1|885.9|23
1585299000000|2020-03-27 08:50:00|887.7|886.5|887.5|886.3|887.7|886.5|887.3|886.1|19
1585299300000|2020-03-27 08:55:00|887.3|886.1|887|885.8|887.3|886.1|886.8|885.6|21
1585299600000|2020-03-27 09:00:00|887.1|885.9|887.2|886|887.6|886.4|887.1|885.9|25
1585299900000|2020-03-27 09:05:00|887.1|885.9|887.1|885.9|887.1|885.9|886.8|885.6|43
1585300200000|2020-03-27 09:10:00|887.3|886.1|887.1|885.9|887.3|886.1|887.1|885.9|14
1585300500000|2020-03-27 09:15:00|887.2|886|887.3|886.1|887.3|886.1|887.2|886|22
1585300800000|2020-03-27 09:20:00|887.2|886|888.8|887.6|889.1|887.9|887.2|886|256
1585301100000|2020-03-27 09:25:00|888.6|887.4|888.8|887.6|889.1|887.9|888.6|887.4|144
1585301400000|2020-03-27 09:30:00|888.7|887.5|889|887.8|889.1|887.9|888.7|887.5|101
1585301700000|2020-03-27 09:35:00|889.1|887.9|889|887.8|889.2|888|888.8|887.6|57
1585302000000|2020-03-27 09:40:00|889.1|887.9|889|887.8|889.1|887.9|889|887.8|25
1585302300000|2020-03-27 09:45:00|889.1|887.9|889.3|888.1|889.6|888.4|889.1|887.9|164
1585302600000|2020-03-27 09:50:00|889.2|888|889.5|888.3|889.6|888.4|889.1|887.9|29
1585302900000|2020-03-27 09:55:00|889.6|888.4|889.3|888.1|889.8|888.6|889.1|887.9|136
1585303200000|2020-03-27 10:00:00|889|887.8|889|887.8|889.3|888.1|889|887.8|157
1585303500000|2020-03-27 10:05:00|888.8|887.6|888.8|887.6|889|887.8|888.8|887.6|55
1585303800000|2020-03-27 10:10:00|888.9|887.7|889|887.8|889.1|887.9|888.3|887.1|123
1585304100000|2020-03-27 10:15:00|888.8|887.6|889|887.8|889.1|887.9|888.8|887.6|66
1585304400000|2020-03-27 10:20:00|889.1|887.9|889.1|887.9|889.3|888.1|888.8|887.6|91
1585304700000|2020-03-27 10:25:00|889.2|888|889.5|888.3|889.6|888.4|889.1|887.9|34
1585305000000|2020-03-27 10:30:00|889.6|888.4|890.1|888.9|890.1|888.9|889.5|888.3|163
1585305300000|2020-03-27 10:35:00|889.8|888.6|889.8|888.6|890.1|888.9|889.8|888.6|51
1585305600000|2020-03-27 10:40:00|889.9|888.7|889.8|888.6|889.9|888.7|889.8|888.6|24
1585305900000|2020-03-27 10:45:00|889.7|888.5|889.3|888.1|889.8|888.6|889.3|888.1|38
1585306200000|2020-03-27 10:50:00|889.6|888.4|889.8|888.6|890|888.8|889.6|888.4|48
1585306500000|2020-03-27 10:55:00|889.9|888.7|889.8|888.6|890.3|889.1|889.8|888.6|85
1585306800000|2020-03-27 11:00:00|889.9|888.7|890.1|888.9|890.3|889.1|889.8|888.6|88
1585307100000|2020-03-27 11:05:00|890.2|889|889.8|888.6|890.2|889|889.8|888.6|27
1585307400000|2020-03-27 11:10:00|889.6|888.4|889.8|888.6|890.1|888.9|889.3|888.1|163
1585307700000|2020-03-27 11:15:00|890.1|888.9|890.1|888.9|890.1|888.9|890.1|888.9|16
1585308000000|2020-03-27 11:20:00|890|888.8|889.6|888.4|890.1|888.9|889.6|888.4|59
1585308300000|2020-03-27 11:25:00|889.3|888.1|888.6|887.4|889.3|888.1|888.6|887.4|135
1585308600000|2020-03-27 11:30:00|888.3|887.1|887.8|886.6|888.8|887.6|887.8|886.6|139
1585308900000|2020-03-27 11:35:00|887.9|886.7|888|886.8|888.1|886.9|887.3|886.1|211
1585309200000|2020-03-27 11:40:00|888.1|886.9|887.9|886.7|888.1|886.9|887.6|886.4|152
1585309500000|2020-03-27 11:45:00|887.8|886.6|887.8|886.6|888.3|887.1|887.8|886.6|63
1585309800000|2020-03-27 11:50:00|888.1|886.9|887.7|886.5|888.5|887.3|887.6|886.4|93
1585310100000|2020-03-27 11:55:00|887.6|886.4|886.3|885.1|887.7|886.5|886.3|885.1|316
1585310400000|2020-03-27 12:00:00|886.1|884.9|886.2|885|886.2|885|885.8|884.6|126
1585310700000|2020-03-27 12:05:00|886.3|885.1|885|883.8|886.3|885.1|885|883.8|139
1585311000000|2020-03-27 12:10:00|884.8|883.6|884.8|883.6|885.3|884.1|884.6|883.4|191
1585311300000|2020-03-27 12:15:00|884.7|883.5|884.8|883.6|885|883.8|884.4|883.2|105
1585311600000|2020-03-27 12:20:00|885.1|883.9|885.6|884.4|886.1|884.9|884.8|883.6|183
1585311900000|2020-03-27 12:25:00|885.7|884.5|885.6|884.4|885.8|884.6|885.3|884.1|43
1585312200000|2020-03-27 12:30:00|885.7|884.5|885.3|884.1|885.8|884.6|885.2|884|75
1585312500000|2020-03-27 12:35:00|885.1|883.9|885|883.8|885.5|884.3|885|883.8|87
1585312800000|2020-03-27 12:40:00|885.1|883.9|884.6|883.4|885.3|884.1|884.6|883.4|170
1585315800000|2020-03-27 13:30:00|884|882.8|885.3|884.1|887|885.8|883.1|881.9|3099
1585316100000|2020-03-27 13:35:00|885.5|884.3|884.3|883.1|886.5|885.3|884.2|883|728
1585316400000|2020-03-27 13:40:00|884.5|883.3|882.6|881.4|884.5|883.3|881.8|880.6|1834
1585316700000|2020-03-27 13:45:00|882.7|881.5|881.2|880|882.8|881.6|881.1|879.9|1400
1585317000000|2020-03-27 13:50:00|881.4|880.2|882.1|880.9|882.3|881.1|881.3|880.1|546
1585317300000|2020-03-27 13:55:00|882.3|881.1|881.3|880.1|882.3|881.1|880.8|879.6|1074
1585317600000|2020-03-27 14:00:00|881.1|879.9|879.8|878.6|882|880.8|879.5|878.3|711
1585317900000|2020-03-27 14:05:00|880.1|878.9|879.8|878.6|880.8|879.6|879.6|878.4|388
1585318200000|2020-03-27 14:10:00|880|878.8|878.6|877.4|880.3|879.1|878.5|877.3|506
1585318500000|2020-03-27 14:15:00|878.7|877.5|878.8|877.6|879.1|877.9|877.8|876.6|601
1585318800000|2020-03-27 14:20:00|879|877.8|879|877.8|879.5|878.3|878.3|877.1|640
1585319100000|2020-03-27 14:25:00|878.8|877.6|878.3|877.1|879.5|878.3|878.3|877.1|320
1585319400000|2020-03-27 14:30:00|878.5|877.3|879.1|877.9|879.1|877.9|877.6|876.4|262
1585319700000|2020-03-27 14:35:00|878.8|877.6|878.3|877.1|878.8|877.6|877.9|876.7|589
1585320000000|2020-03-27 14:40:00|878.1|876.9|877.6|876.4|878.4|877.2|877.4|876.2|515
1585320300000|2020-03-27 14:45:00|877.4|876.2|878.8|877.6|879|877.8|877.1|875.9|482
1585320600000|2020-03-27 14:50:00|878.6|877.4|880.1|878.9|880.4|879.2|878|876.8|700
1585320900000|2020-03-27 14:55:00|879.9|878.7|879.9|878.7|880.5|879.3|879.3|878.1|400
1585321200000|2020-03-27 15:00:00|880|878.8|879|877.8|880.3|879.1|878.8|877.6|344
1585321500000|2020-03-27 15:05:00|878.8|877.6|879.8|878.6|880|878.8|878.5|877.3|350
1585321800000|2020-03-27 15:10:00|879.7|878.5|879.8|878.6|880.3|879.1|879|877.8|1269
1585322100000|2020-03-27 15:15:00|879.9|878.7|879.6|878.4|880.1|878.9|879.1|877.9|402
1585322400000|2020-03-27 15:20:00|879.5|878.3|878.6|877.4|879.5|878.3|878.1|876.9|646
1585322700000|2020-03-27 15:25:00|878.4|877.2|878.1|876.9|879|877.8|877.9|876.7|266
1585323000000|2020-03-27 15:30:00|877.9|876.7|877.9|876.7|878.3|877.1|877.4|876.2|370
1585323300000|2020-03-27 15:35:00|878.1|876.9|877.4|876.2|878.1|876.9|877.1|875.9|336
1585323600000|2020-03-27 15:40:00|877.6|876.4|877.6|876.4|878|876.8|877.4|876.2|354
1585323900000|2020-03-27 15:45:00|877.7|876.5|877.1|875.9|877.8|876.6|876.9|875.7|425
1585324200000|2020-03-27 15:50:00|877.3|876.1|878.4|877.2|878.6|877.4|877.1|875.9|420
1585324500000|2020-03-27 15:55:00|878.3|877.1|878.1|876.9|878.9|877.7|878|876.8|307
1585324800000|2020-03-27 16:00:00|878|876.8|878.9|877.7|879|877.8|877.9|876.7|437
1585325100000|2020-03-27 16:05:00|879|877.8|878.8|877.6|879|877.8|878.3|877.1|564
1585325400000|2020-03-27 16:10:00|878.5|877.3|879.3|878.1|879.6|878.4|878.5|877.3|537
1585325700000|2020-03-27 16:15:00|879.4|878.2|879.5|878.3|879.8|878.6|879|877.8|546
1585326000000|2020-03-27 16:20:00|879.4|878.2|878.9|877.7|879.4|878.2|878.9|877.7|377
1585326300000|2020-03-27 16:25:00|879|877.8|878.5|877.3|879.1|877.9|878.4|877.2|303
1585326600000|2020-03-27 16:30:00|878.6|877.4|879.1|877.9|879.3|878.1|878.5|877.3|282
1585326900000|2020-03-27 16:35:00|879|877.8|878.6|877.4|879|877.8|878.5|877.3|166
1585327200000|2020-03-27 16:40:00|878.5|877.3|877.8|876.6|878.5|877.3|877.6|876.4|420
1585327500000|2020-03-27 16:45:00|877.9|876.7|877.8|876.6|878.1|876.9|877.6|876.4|368
1585327800000|2020-03-27 16:50:00|877.9|876.7|878.8|877.6|879|877.8|877.4|876.2|398
1585328100000|2020-03-27 16:55:00|879|877.8|878.5|877.3|879|877.8|878.1|876.9|521
1585328400000|2020-03-27 17:00:00|878.4|877.2|879.3|878.1|879.3|878.1|878.3|877.1|254
1585328700000|2020-03-27 17:05:00|879.5|878.3|881|879.8|881.2|880|879.5|878.3|1714
1585329000000|2020-03-27 17:10:00|881.1|879.9|882.8|881.6|882.8|881.6|881|879.8|1197
1585329300000|2020-03-27 17:15:00|883|881.8|883.8|882.6|883.8|882.6|882.9|881.7|1116
1585329600000|2020-03-27 17:20:00|883.5|882.3|884|882.8|884|882.8|883.5|882.3|587
1585329900000|2020-03-27 17:25:00|883.9|882.7|883.3|882.1|884.4|883.2|883|881.8|699
1585330200000|2020-03-27 17:30:00|883.4|882.2|883.2|882|883.5|882.3|883|881.8|368
1585330500000|2020-03-27 17:35:00|883.1|881.9|883|881.8|883.2|882|882.5|881.3|384
1585330800000|2020-03-27 17:40:00|883.1|881.9|883.2|882|883.4|882.2|883|881.8|507
1585331100000|2020-03-27 17:45:00|883.1|881.9|883.2|882|883.2|882|882.7|881.5|353
1585331400000|2020-03-27 17:50:00|883|881.8|884.1|882.9|884.9|883.7|883|881.8|2018
1585331700000|2020-03-27 17:55:00|884.2|883|883.1|881.9|884.4|883.2|882.9|881.7|526
1585332000000|2020-03-27 18:00:00|883.4|882.2|882.2|881|883.4|882.2|881.9|880.7|648
1585332300000|2020-03-27 18:05:00|882.1|880.9|882.4|881.2|882.4|881.2|881.2|880|1517
1585332600000|2020-03-27 18:10:00|882.6|881.4|883.4|882.2|883.9|882.7|882.4|881.2|2489
1585332900000|2020-03-27 18:15:00|883.2|882|885.2|884|885.4|884.2|883.2|882|1313
1585526400000|2020-03-30 00:00:00|881.6|880.4|884.2|883|884.5|883.3|881.6|880.4|1075
1585526700000|2020-03-30 00:05:00|884.1|882.9|886.7|885.5|887.8|886.6|884|882.8|640
1585527000000|2020-03-30 00:10:00|886.5|885.3|886.2|885|886.9|885.7|886.2|885|106
1585527300000|2020-03-30 00:15:00|886.1|884.9|885.5|884.3|886.4|885.2|885.2|884|168
1585527600000|2020-03-30 00:20:00|885.6|884.4|886|884.8|886|884.8|885.4|884.2|86
1585527900000|2020-03-30 00:25:00|886.1|884.9|885.7|884.5|886.3|885.1|885.6|884.4|65
1585528200000|2020-03-30 00:30:00|885.6|884.4|885.2|884|885.7|884.5|885.1|883.9|24
1585528500000|2020-03-30 00:35:00|885|883.8|885.7|884.5|885.8|884.6|884.9|883.7|103
1585528800000|2020-03-30 00:40:00|885.8|884.6|885.8|884.6|885.8|884.6|885.5|884.3|29
1585529100000|2020-03-30 00:45:00|885.9|884.7|886|884.8|886|884.8|885.5|884.3|19
1585529400000|2020-03-30 00:50:00|886.3|885.1|886.5|885.3|886.7|885.5|886|884.8|56
1585529700000|2020-03-30 00:55:00|886.6|885.4|887.5|886.3|887.8|886.6|886.5|885.3|224
1585530000000|2020-03-30 01:00:00|887.7|886.5|889.9|888.7|890.3|889.1|887|885.8|503
1585530300000|2020-03-30 01:05:00|890.1|888.9|889.4|888.2|890.6|889.4|889.1|887.9|276
1585530600000|2020-03-30 01:10:00|889.6|888.4|890.6|889.4|890.6|889.4|889.4|888.2|314
1585530900000|2020-03-30 01:15:00|890.4|889.2|891.1|889.9|891.6|890.4|890.4|889.2|606
1585531200000|2020-03-30 01:20:00|891.3|890.1|894|892.8|894.1|892.9|891.3|890.1|819
1585531500000|2020-03-30 01:25:00|894.1|892.9|892.9|891.7|894.1|892.9|892.7|891.5|573
1585531800000|2020-03-30 01:30:00|893.1|891.9|892|890.8|893.1|891.9|891.7|890.5|728
1585532100000|2020-03-30 01:35:00|891.9|890.7|890.9|889.7|891.9|890.7|890.4|889.2|214
1585532400000|2020-03-30 01:40:00|891|889.8|891.9|890.7|891.9|890.7|890.9|889.7|136
1585532700000|2020-03-30 01:45:00|891.7|890.5|891.5|890.3|891.7|890.5|891.4|890.2|35
1585533000000|2020-03-30 01:50:00|892.1|890.9|892.9|891.7|892.9|891.7|891.9|890.7|130
1585533300000|2020-03-30 01:55:00|893|891.8|891.4|890.2|893.2|892|891.2|890|166
1585533600000|2020-03-30 02:00:00|891.5|890.3|892.7|891.5|892.8|891.6|891.5|890.3|108
1585533900000|2020-03-30 02:05:00|892.6|891.4|891.9|890.7|893|891.8|891.7|890.5|232
1585534200000|2020-03-30 02:10:00|892.2|891|891.4|890.2|892.5|891.3|891.4|890.2|50
1585534500000|2020-03-30 02:15:00|891.5|890.3|891.2|890|891.5|890.3|891.2|890|8
1585534800000|2020-03-30 02:20:00|891.3|890.1|891.3|890.1|891.4|890.2|891.2|890|45
1585535100000|2020-03-30 02:25:00|891.2|890|891.7|890.5|891.7|890.5|891.2|890|7
1585535400000|2020-03-30 02:30:00|891.4|890.2|891.2|890|891.4|890.2|891.2|890|23
1585535700000|2020-03-30 02:35:00|891.6|890.4|892.7|891.5|892.7|891.5|891.6|890.4|124
1585536000000|2020-03-30 02:40:00|892.5|891.3|892.7|891.5|893.2|892|892.5|891.3|142
1585536300000|2020-03-30 02:45:00|892.8|891.6|892.7|891.5|893.2|892|892.3|891.1|158
1585536600000|2020-03-30 02:50:00|893|891.8|893.5|892.3|893.5|892.3|892.8|891.6|100
1585536900000|2020-03-30 02:55:00|893.3|892.1|893.3|892.1|893.5|892.3|893|891.8|35
1585537200000|2020-03-30 03:00:00|893.2|892|893.3|892.1|893.3|892.1|893|891.8|28
1585537500000|2020-03-30 03:05:00|893.4|892.2|893.2|892|893.5|892.3|893.2|892|28
1585537800000|2020-03-30 03:10:00|893|891.8|891.8|890.6|893.1|891.9|891.7|890.5|113
1585538100000|2020-03-30 03:15:00|891.9|890.7|892.6|891.4|892.6|891.4|891.7|890.5|36
1585538400000|2020-03-30 03:20:00|892.7|891.5|892.2|891|892.7|891.5|892.2|891|36
1585538700000|2020-03-30 03:25:00|892.1|890.9|892.1|890.9|892.5|891.3|891.7|890.5|121
1585539000000|2020-03-30 03:30:00|892|890.8|891.7|890.5|892.2|891|891.5|890.3|30
1585539300000|2020-03-30 03:35:00|891.6|890.4|891.7|890.5|892|890.8|891.5|890.3|67
1585539600000|2020-03-30 03:40:00|891.8|890.6|891.9|890.7|892.2|891|891.7|890.5|21
1585539900000|2020-03-30 03:45:00|892.1|890.9|892.1|890.9|892.2|891|892|890.8|10
1585540200000|2020-03-30 03:50:00|892|890.8|892.4|891.2|892.4|891.2|892|890.8|7
1585540500000|2020-03-30 03:55:00|892.2|891|892.2|891|892.4|891.2|892.2|891|8
1585540800000|2020-03-30 04:00:00|892|890.8|892.1|890.9|892.2|891|892|890.8|4
1585541100000|2020-03-30 04:05:00|892|890.8|891.9|890.7|892|890.8|891.7|890.5|13
1585541400000|2020-03-30 04:10:00|891.7|890.5|891.8|890.6|891.9|890.7|891.7|890.5|7
1585541700000|2020-03-30 04:15:00|891.9|890.7|892.1|890.9|892.2|891|891.8|890.6|14
1585542000000|2020-03-30 04:20:00|892.2|891|892.4|891.2|892.4|891.2|892.1|890.9|61
1585542300000|2020-03-30 04:25:00|892.5|891.3|892.2|891|892.7|891.5|892.2|891|27
1585542600000|2020-03-30 04:30:00|892|890.8|891.7|890.5|892.2|891|891.7|890.5|15
1585542900000|2020-03-30 04:35:00|891.8|890.6|891.2|890|891.8|890.6|891.2|890|39
1585543200000|2020-03-30 04:40:00|891.4|890.2|891|889.8|891.5|890.3|890.7|889.5|140
1585543500000|2020-03-30 04:45:00|891.2|890|891.7|890.5|891.7|890.5|891|889.8|20
1585543800000|2020-03-30 04:50:00|891.8|890.6|891.9|890.7|892|890.8|891.7|890.5|20
1585544100000|2020-03-30 04:55:00|892.2|891|892.9|891.7|892.9|891.7|892.2|891|115
1585544400000|2020-03-30 05:00:00|892.7|891.5|892.7|891.5|892.9|891.7|892.7|891.5|19
1585544700000|2020-03-30 05:05:00|892.5|891.3|892.9|891.7|892.9|891.7|892.4|891.2|25
1585545000000|2020-03-30 05:10:00|892.7|891.5|893.2|892|893.5|892.3|892.7|891.5|33
1585545300000|2020-03-30 05:15:00|893|891.8|893.2|892|893.2|892|892.7|891.5|25
1585545600000|2020-03-30 05:20:00|893.1|891.9|893.2|892|893.2|892|892.9|891.7|29
1585545900000|2020-03-30 05:25:00|893.4|892.2|893.4|892.2|893.4|892.2|893.1|891.9|19
1585546200000|2020-03-30 05:30:00|893.3|892.1|893.7|892.5|893.7|892.5|892.8|891.6|178
1585546500000|2020-03-30 05:35:00|893.4|892.2|893.8|892.6|894|892.8|893.4|892.2|227
1585546800000|2020-03-30 05:40:00|893.9|892.7|893.9|892.7|893.9|892.7|893.1|891.9|166
1585547100000|2020-03-30 05:45:00|893.8|892.6|893.8|892.6|893.9|892.7|893.5|892.3|45
1585547400000|2020-03-30 05:50:00|893.6|892.4|893.8|892.6|894|892.8|893.4|892.2|91
1585547700000|2020-03-30 05:55:00|893.9|892.7|894|892.8|894.1|892.9|893.8|892.6|24
1585548000000|2020-03-30 06:00:00|894.1|892.9|893.1|891.9|894.1|892.9|893.1|891.9|83
1585548300000|2020-03-30 06:05:00|893.2|892|893.4|892.2|893.4|892.2|893.1|891.9|32
1585548600000|2020-03-30 06:10:00|893.5|892.3|893.1|891.9|893.8|892.6|893.1|891.9|312
1585548900000|2020-03-30 06:15:00|892.8|891.6|893.1|891.9|893.1|891.9|892.8|891.6|25
1585549200000|2020-03-30 06:20:00|893|891.8|892.8|891.6|893.1|891.9|892.8|891.6|59
1585549500000|2020-03-30 06:25:00|892.9|891.7|893.1|891.9|893.1|891.9|892.9|891.7|61
1585549800000|2020-03-30 06:30:00|893.3|892.1|893.4|892.2|893.6|892.4|892.9|891.7|67
1585550100000|2020-03-30 06:35:00|893.2|892|891.4|890.2|893.2|892|891.3|890.1|302
1585550400000|2020-03-30 06:40:00|891.3|890.1|892.3|891.1|892.3|891.1|891.3|890.1|258
1585550700000|2020-03-30 06:45:00|892.4|891.2|892.2|891|892.8|891.6|892|890.8|203
1585551000000|2020-03-30 06:50:00|892.3|891.1|891.6|890.4|892.3|891.1|891.5|890.3|69
1585551300000|2020-03-30 06:55:00|891.5|890.3|891.8|890.6|891.8|890.6|891.4|890.2|32
1585551600000|2020-03-30 07:00:00|891.9|890.7|892|890.8|892|890.8|891.6|890.4|104
1585551900000|2020-03-30 07:05:00|891.8|890.6|891.7|890.5|892|890.8|891.6|890.4|20
1585552200000|2020-03-30 07:10:00|891.8|890.6|891.5|890.3|891.9|890.7|891.5|890.3|20
1585552500000|2020-03-30 07:15:00|891.7|890.5|891.7|890.5|892|890.8|891.5|890.3|57
1585552800000|2020-03-30 07:20:00|891.8|890.6|891.3|890.1|891.8|890.6|891.3|890.1|179
1585553100000|2020-03-30 07:25:00|891.4|890.2|891.5|890.3|891.5|890.3|891.3|890.1|40
1585553400000|2020-03-30 07:30:00|891.4|890.2|890.8|889.6|891.5|890.3|890.7|889.5|34
1585553700000|2020-03-30 07:35:00|890.7|889.5|889.6|888.4|890.7|889.5|889.6|888.4|141
1585554000000|2020-03-30 07:40:00|889.7|888.5|890.1|888.9|890.2|889|889.6|888.4|39
1585554300000|2020-03-30 07:45:00|890|888.8|890.9|889.7|891|889.8|890|888.8|34
1585554600000|2020-03-30 07:50:00|891|889.8|890.9|889.7|891|889.8|890.5|889.3|25
1585554900000|2020-03-30 07:55:00|890.8|889.6|890.3|889.1|890.8|889.6|890.3|889.1|218
1585555200000|2020-03-30 08:00:00|890.4|889.2|890.8|889.6|891|889.8|890.3|889.1|18
1585555500000|2020-03-30 08:05:00|890.9|889.7|890.8|889.6|891.3|890.1|890.8|889.6|48
1585555800000|2020-03-30 08:10:00|890.7|889.5|890.8|889.6|890.8|889.6|890.6|889.4|61
1585556100000|2020-03-30 08:15:00|891|889.8|891.1|889.9|891.3|890.1|891|889.8|20
1585556400000|2020-03-30 08:20:00|891|889.8|890.8|889.6|891|889.8|890.4|889.2|53
1585556700000|2020-03-30 08:25:00|890.7|889.5|890.6|889.4|890.8|889.6|890.4|889.2|21
1585557000000|2020-03-30 08:30:00|890.7|889.5|890.8|889.6|891.3|890.1|890.7|889.5|16
1585557300000|2020-03-30 08:35:00|890.6|889.4|890.8|889.6|891|889.8|890.4|889.2|26
1585557600000|2020-03-30 08:40:00|890.9|889.7|891|889.8|891|889.8|890.8|889.6|10
1585557900000|2020-03-30 08:45:00|890.8|889.6|891.8|890.6|891.8|890.6|890.8|889.6|102
1585558200000|2020-03-30 08:50:00|891.6|890.4|891.5|890.3|891.6|890.4|891.5|890.3|10
1585558500000|2020-03-30 08:55:00|891.6|890.4|891.2|890|891.6|890.4|890.9|889.7|46
1585558800000|2020-03-30 09:00:00|891.3|890.1|891|889.8|891.4|890.2|891|889.8|43
1585559100000|2020-03-30 09:05:00|891.1|889.9|891.1|889.9|891.2|890|890.2|889|99
1585559400000|2020-03-30 09:10:00|891.2|890|891.2|890|891.2|890|891|889.8|11
1585559700000|2020-03-30 09:15:00|891.3|890.1|891.7|890.5|892|890.8|891.2|890|75
1585560000000|2020-03-30 09:20:00|891.8|890.6|892|890.8|892|890.8|891.5|890.3|348
1585560300000|2020-03-30 09:25:00|891.9|890.7|891.5|890.3|891.9|890.7|891.3|890.1|64
1585560600000|2020-03-30 09:30:00|891.4|890.2|891.7|890.5|892|890.8|891.3|890.1|71
1585560900000|2020-03-30 09:35:00|891.6|890.4|891.5|890.3|891.8|890.6|891.4|890.2|7
1585561200000|2020-03-30 09:40:00|891.6|890.4|891.3|890.1|892|890.8|891.3|890.1|108
1585561500000|2020-03-30 09:45:00|891.2|890|890.5|889.3|891.2|890|890.5|889.3|32
1585561800000|2020-03-30 09:50:00|890.4|889.2|890.5|889.3|890.5|889.3|890.1|888.9|73
1585562100000|2020-03-30 09:55:00|890.2|889|890.3|889.1|891|889.8|890|888.8|161
1585562400000|2020-03-30 10:00:00|890.2|889|890.6|889.4|890.6|889.4|890|888.8|60
1585562700000|2020-03-30 10:05:00|890.5|889.3|891|889.8|891|889.8|890.3|889.1|70
1585563000000|2020-03-30 10:10:00|891.2|890|891.6|890.4|891.7|890.5|891|889.8|39
1585563300000|2020-03-30 10:15:00|891.7|890.5|891.4|890.2|891.8|890.6|891.2|890|59
1585563600000|2020-03-30 10:20:00|891.3|890.1|891.5|890.3|891.6|890.4|891.3|890.1|7
1585563900000|2020-03-30 10:25:00|891.3|890.1|890.8|889.6|891.3|890.1|890.7|889.5|92
1585564200000|2020-03-30 10:30:00|890.9|889.7|891.5|890.3|891.5|890.3|890.8|889.6|15
1585564500000|2020-03-30 10:35:00|891.3|890.1|891.7|890.5|891.7|890.5|891.3|890.1|7
1585564800000|2020-03-30 10:40:00|891.6|890.4|891.9|890.7|892|890.8|891.5|890.3|88
1585565100000|2020-03-30 10:45:00|892|890.8|891.5|890.3|892|890.8|891.5|890.3|203
1585565400000|2020-03-30 10:50:00|891.7|890.5|891.5|890.3|891.7|890.5|891.2|890|74
1585565700000|2020-03-30 10:55:00|891.3|890.1|891.5|890.3|891.7|890.5|891.3|890.1|23
1585566000000|2020-03-30 11:00:00|891.7|890.5|892|890.8|892|890.8|891.6|890.4|55
1585566300000|2020-03-30 11:05:00|891.9|890.7|892|890.8|892|890.8|891.7|890.5|29
1585566600000|2020-03-30 11:10:00|891.7|890.5|891.8|890.6|892|890.8|891.7|890.5|13
1585566900000|2020-03-30 11:15:00|891.7|890.5|891.5|890.3|892|890.8|891.5|890.3|62
1585567200000|2020-03-30 11:20:00|891.2|890|891.2|890|891.2|890|890.7|889.5|51
1585567500000|2020-03-30 11:25:00|891.1|889.9|890.6|889.4|891.5|890.3|890|888.8|115
1585567800000|2020-03-30 11:30:00|890.5|889.3|890.8|889.6|891|889.8|890.5|889.3|33
1585568100000|2020-03-30 11:35:00|890.7|889.5|889.5|888.3|890.8|889.6|889.5|888.3|120
1585568400000|2020-03-30 11:40:00|889.4|888.2|889.5|888.3|889.7|888.5|889.4|888.2|109
1585568700000|2020-03-30 11:45:00|889.6|888.4|890|888.8|890|888.8|889.5|888.3|67
1585569000000|2020-03-30 11:50:00|890.1|888.9|889.7|888.5|890.2|889|889.7|888.5|112
1585569300000|2020-03-30 11:55:00|889.5|888.3|890.1|888.9|890.1|888.9|889.3|888.1|70
1585569600000|2020-03-30 12:00:00|890.2|889|890.3|889.1|890.5|889.3|890|888.8|64
1585569900000|2020-03-30 12:05:00|890.2|889|890.5|889.3|890.5|889.3|890|888.8|42
1585570200000|2020-03-30 12:10:00|890.4|889.2|890.5|889.3|890.7|889.5|890.3|889.1|84
1585570500000|2020-03-30 12:15:00|890.7|889.5|891|889.8|891|889.8|890.5|889.3|134
1585570800000|2020-03-30 12:20:00|891.1|889.9|891.3|890.1|891.5|890.3|891|889.8|144
1585571100000|2020-03-30 12:25:00|891.2|890|890.5|889.3|891.2|890|890.5|889.3|133
1585571400000|2020-03-30 12:30:00|890.2|889|890|888.8|890.3|889.1|890|888.8|89
1585571700000|2020-03-30 12:35:00|889.8|888.6|889.8|888.6|889.8|888.6|889|887.8|286
1585572000000|2020-03-30 12:40:00|889.7|888.5|889|887.8|889.7|888.5|889|887.8|125
1585575000000|2020-03-30 13:30:00|888.5|887.3|887.8|886.6|888.6|887.4|887.3|886.1|1595
1585575300000|2020-03-30 13:35:00|887.7|886.5|885.4|884.2|887.8|886.6|885.1|883.9|1075
1585575600000|2020-03-30 13:40:00|885.6|884.4|886.5|885.3|886.8|885.6|884.9|883.7|629
1585575900000|2020-03-30 13:45:00|886.6|885.4|887.3|886.1|887.3|886.1|885.6|884.4|693
1585576200000|2020-03-30 13:50:00|887.1|885.9|886.2|885|887.3|886.1|886.1|884.9|435
1585576500000|2020-03-30 13:55:00|886.3|885.1|887|885.8|887.1|885.9|885.9|884.7|673
1585576800000|2020-03-30 14:00:00|887.3|886.1|886.6|885.4|887.3|886.1|886.6|885.4|507
1585577100000|2020-03-30 14:05:00|886.8|885.6|887|885.8|887.3|886.1|886.6|885.4|407
1585577400000|2020-03-30 14:10:00|886.9|885.7|886.3|885.1|887.2|886|886.3|885.1|342
1585577700000|2020-03-30 14:15:00|886.1|884.9|886|884.8|886.5|885.3|885.9|884.7|342
1585578000000|2020-03-30 14:20:00|885.9|884.7|885.3|884.1|886.1|884.9|885|883.8|390
1585578300000|2020-03-30 14:25:00|885.2|884|885.1|883.9|885.5|884.3|884.8|883.6|447
1585578600000|2020-03-30 14:30:00|884.9|883.7|884.5|883.3|885.3|884.1|884.5|883.3|580
1585578900000|2020-03-30 14:35:00|884.6|883.4|884.6|883.4|885.1|883.9|884.5|883.3|288
1585579200000|2020-03-30 14:40:00|884.8|883.6|884.1|882.9|884.8|883.6|883.9|882.7|399
1585579500000|2020-03-30 14:45:00|884|882.8|883.8|882.6|884.5|883.3|883.8|882.6|456
1585579800000|2020-03-30 14:50:00|883.6|882.4|883.8|882.6|883.8|882.6|883.5|882.3|533
1585580100000|2020-03-30 14:55:00|883.6|882.4|883.1|881.9|883.8|882.6|883|881.8|272
1585580400000|2020-03-30 15:00:00|883|881.8|885.7|884.5|885.7|884.5|882.6|881.4|964
1585580700000|2020-03-30 15:05:00|885.8|884.6|885.7|884.5|886|884.8|885.2|884|468
1585581000000|2020-03-30 15:10:00|885.8|884.6|884.7|883.5|886|884.8|884.2|883|714
1585581300000|2020-03-30 15:15:00|885|883.8|884|882.8|885|883.8|883.8|882.6|1022
1585581600000|2020-03-30 15:20:00|883.9|882.7|884.5|883.3|884.5|883.3|883.7|882.5|468
1585581900000|2020-03-30 15:25:00|884.7|883.5|884.8|883.6|885.2|884|884.2|883|369
1585582200000|2020-03-30 15:30:00|884.9|883.7|884|882.8|885|883.8|884|882.8|265
1585582500000|2020-03-30 15:35:00|883.9|882.7|883.7|882.5|884|882.8|883.5|882.3|234
1585582800000|2020-03-30 15:40:00|883.8|882.6|882.5|881.3|883.8|882.6|882.5|881.3|270
1585583100000|2020-03-30 15:45:00|882.3|881.1|883.8|882.6|883.8|882.6|882.1|880.9|736
1585583400000|2020-03-30 15:50:00|883.6|882.4|883.5|882.3|883.8|882.6|883.3|882.1|512
1585583700000|2020-03-30 15:55:00|883.6|882.4|883.5|882.3|883.6|882.4|883.1|881.9|316
1585584000000|2020-03-30 16:00:00|883.6|882.4|883.6|882.4|883.8|882.6|883.1|881.9|486
1585584300000|2020-03-30 16:05:00|883.9|882.7|883.4|882.2|883.9|882.7|883.2|882|332
1585584600000|2020-03-30 16:10:00|883.6|882.4|883.4|882.2|883.9|882.7|883.4|882.2|228
1585584900000|2020-03-30 16:15:00|883.3|882.1|882.4|881.2|883.4|882.2|882.2|881|393
1585585200000|2020-03-30 16:20:00|882.2|881|882.8|881.6|882.9|881.7|881.9|880.7|502
1585585500000|2020-03-30 16:25:00|882.7|881.5|882.1|880.9|882.9|881.7|881.9|880.7|297
1585585800000|2020-03-30 16:30:00|882.2|881|881.7|880.5|882.4|881.2|881.2|880|1326
1585586100000|2020-03-30 16:35:00|881.6|880.4|879.5|878.3|881.8|880.6|879.3|878.1|870
1585586400000|2020-03-30 16:40:00|879.4|878.2|880|878.8|880|878.8|878.7|877.5|959
1585586700000|2020-03-30 16:45:00|879.9|878.7|878.8|877.6|880|878.8|878.7|877.5|379
1585587000000|2020-03-30 16:50:00|878.7|877.5|879.2|878|879.5|878.3|878.6|877.4|264
1585587300000|2020-03-30 16:55:00|879.3|878.1|879.7|878.5|879.7|878.5|878.9|877.7|198
1585587600000|2020-03-30 17:00:00|879.9|878.7|880.7|879.5|881|879.8|879.8|878.6|445
1585587900000|2020-03-30 17:05:00|880.6|879.4|882.3|881.1|882.4|881.2|880.5|879.3|464
1585588200000|2020-03-30 17:10:00|882.4|881.2|880.8|879.6|882.4|881.2|880.7|879.5|474
1585588500000|2020-03-30 17:15:00|880.9|879.7|880.5|879.3|880.9|879.7|880.4|879.2|274
1585588800000|2020-03-30 17:20:00|880.3|879.1|880.2|879|880.4|879.2|880|878.8|153
1585589100000|2020-03-30 17:25:00|880.3|879.1|880.5|879.3|880.5|879.3|880.2|879|151
1585589400000|2020-03-30 17:30:00|880.7|879.5|881.2|880|881.2|880|880.7|879.5|290
1585589700000|2020-03-30 17:35:00|881.3|880.1|880.5|879.3|881.5|880.3|880.4|879.2|416
1585590000000|2020-03-30 17:40:00|880.4|879.2|880.2|879|880.7|879.5|880.2|879|216
1585590300000|2020-03-30 17:45:00|880.3|879.1|880.9|879.7|881.2|880|880.2|879|142
1585590600000|2020-03-30 17:50:00|880.7|879.5|880.9|879.7|881.2|880|880.7|879.5|285
1585590900000|2020-03-30 17:55:00|880.7|879.5|881.4|880.2|881.5|880.3|880.7|879.5|252
1585591200000|2020-03-30 18:00:00|881.3|880.1|882.4|881.2|882.7|881.5|880.4|879.2|747
1585591500000|2020-03-30 18:05:00|882.3|881.1|882.7|881.5|883.4|882.2|882.2|881|775
1585591800000|2020-03-30 18:10:00|882.8|881.6|884.5|883.3|884.9|883.7|881.8|880.6|1900
1585592100000|2020-03-30 18:15:00|884.7|883.5|884.5|883.3|884.8|883.6|883.7|882.5|912
1585612800000|2020-03-31 00:00:00|884.4|883.2|886.5|885.3|887.1|885.9|884.4|883.2|701
1585613100000|2020-03-31 00:05:00|886.4|885.2|887.1|885.9|887.1|885.9|885.4|884.2|231
1585613400000|2020-03-31 00:10:00|886.9|885.7|887.1|885.9|887.3|886.1|886.7|885.5|104
1585613700000|2020-03-31 00:15:00|887|885.8|886.8|885.6|887.2|886|886.7|885.5|47
1585614000000|2020-03-31 00:20:00|886.9|885.7|887.2|886|887.4|886.2|886.9|885.7|40
1585614300000|2020-03-31 00:25:00|887.1|885.9|887.1|885.9|887.2|886|887|885.8|30
1585614600000|2020-03-31 00:30:00|887.2|886|887.5|886.3|887.5|886.3|887.2|886|32
1585614900000|2020-03-31 00:35:00|887.2|886|887|885.8|887.3|886.1|887|885.8|31
1585615200000|2020-03-31 00:40:00|887.1|885.9|887|885.8|887.1|885.9|887|885.8|38
1585615500000|2020-03-31 00:45:00|886.7|885.5|886.7|885.5|887|885.8|886.5|885.3|75
1585615800000|2020-03-31 00:50:00|886.8|885.6|886.6|885.4|886.8|885.6|886.5|885.3|33
1585616100000|2020-03-31 00:55:00|886.7|885.5|886.8|885.6|887.2|886|886.7|885.5|21
1585616400000|2020-03-31 01:00:00|887|885.8|887.8|886.6|888.3|887.1|886.8|885.6|469
1585616700000|2020-03-31 01:05:00|888|886.8|887.8|886.6|888.3|887.1|887.8|886.6|582
1585617000000|2020-03-31 01:10:00|887.6|886.4|888|886.8|888.1|886.9|887.6|886.4|312
1585617300000|2020-03-31 01:15:00|888.1|886.9|887.9|886.7|888.1|886.9|887.4|886.2|97
1585617600000|2020-03-31 01:20:00|887.6|886.4|887.4|886.2|887.9|886.7|887.4|886.2|219
1585617900000|2020-03-31 01:25:00|887.6|886.4|887.9|886.7|888.1|886.9|887.6|886.4|91
1585618200000|2020-03-31 01:30:00|887.6|886.4|887.2|886|887.6|886.4|887.1|885.9|78
1585618500000|2020-03-31 01:35:00|887.1|885.9|887.4|886.2|887.6|886.4|887.1|885.9|48
1585618800000|2020-03-31 01:40:00|887.5|886.3|887.6|886.4|887.6|886.4|887.4|886.2|130
1585619100000|2020-03-31 01:45:00|887.4|886.2|887.6|886.4|887.6|886.4|887.4|886.2|32
1585619400000|2020-03-31 01:50:00|887.4|886.2|887.4|886.2|887.6|886.4|887.4|886.2|70
1585619700000|2020-03-31 01:55:00|887.6|886.4|887.9|886.7|888.3|887.1|887.6|886.4|117
1585620000000|2020-03-31 02:00:00|887.6|886.4|887.4|886.2|887.7|886.5|887.4|886.2|55
1585620300000|2020-03-31 02:05:00|887.1|885.9|887.1|885.9|887.1|885.9|887.1|885.9|38
1585620600000|2020-03-31 02:10:00|887.2|886|887.1|885.9|887.4|886.2|887.1|885.9|27
1585620900000|2020-03-31 02:15:00|887.4|886.2|887.4|886.2|887.4|886.2|886.6|885.4|78
1585621200000|2020-03-31 02:20:00|887.5|886.3|887.4|886.2|887.6|886.4|887.4|886.2|20
1585621500000|2020-03-31 02:25:00|887.6|886.4|887.4|886.2|887.6|886.4|887.4|886.2|30
1585621800000|2020-03-31 02:30:00|887.6|886.4|887.4|886.2|887.6|886.4|887.4|886.2|14
1585622100000|2020-03-31 02:35:00|887.2|886|886.2|885|887.2|886|886.1|884.9|56
1585622400000|2020-03-31 02:40:00|886.3|885.1|885.9|884.7|886.4|885.2|885.7|884.5|23
1585622700000|2020-03-31 02:45:00|885.8|884.6|886.5|885.3|886.6|885.4|885.4|884.2|88
1585623000000|2020-03-31 02:50:00|886.6|885.4|887.2|886|887.2|886|886.4|885.2|105
1585623300000|2020-03-31 02:55:00|887.4|886.2|887.6|886.4|887.6|886.4|887|885.8|84
1585623600000|2020-03-31 03:00:00|887.4|886.2|887.9|886.7|887.9|886.7|887|885.8|51
1585623900000|2020-03-31 03:05:00|887.7|886.5|888.3|887.1|888.4|887.2|887.6|886.4|73
1585624200000|2020-03-31 03:10:00|888.2|887|887.9|886.7|888.4|887.2|887.9|886.7|98
1585624500000|2020-03-31 03:15:00|887.8|886.6|887.9|886.7|887.9|886.7|887.4|886.2|53
1585624800000|2020-03-31 03:20:00|888|886.8|888.3|887.1|888.4|887.2|887.9|886.7|54
1585625100000|2020-03-31 03:25:00|888.4|887.2|888.9|887.7|888.9|887.7|888.3|887.1|10
1585625400000|2020-03-31 03:30:00|888.8|887.6|888.7|887.5|889.4|888.2|888.7|887.5|202
1585625700000|2020-03-31 03:35:00|888.8|887.6|888.7|887.5|888.8|887.6|888.7|887.5|30
1585626000000|2020-03-31 03:40:00|888.9|887.7|888.9|887.7|888.9|887.7|888.7|887.5|14
1585626300000|2020-03-31 03:45:00|888.7|887.5|888.2|887|888.9|887.7|888.2|887|38
1585626600000|2020-03-31 03:50:00|887.9|886.7|888.3|887.1|888.3|887.1|887.9|886.7|21
1585626900000|2020-03-31 03:55:00|888.2|887|888.2|887|888.2|887|888.2|887|21
1585627200000|2020-03-31 04:00:00|887.9|886.7|888.2|887|888.2|887|887.9|886.7|35
1585627500000|2020-03-31 04:05:00|887.9|886.7|888|886.8|888.2|887|887.9|886.7|24
1585627800000|2020-03-31 04:10:00|888.1|886.9|887.9|886.7|888.6|887.4|887.9|886.7|45
1585628100000|2020-03-31 04:15:00|887.8|886.6|887.7|886.5|888|886.8|887.7|886.5|26
1585628400000|2020-03-31 04:20:00|887.5|886.3|886.7|885.5|887.5|886.3|886.6|885.4|77
1585628700000|2020-03-31 04:25:00|886.6|885.4|886.7|885.5|886.9|885.7|886.4|885.2|15
1585629000000|2020-03-31 04:30:00|886.6|885.4|887|885.8|887.4|886.2|886.4|885.2|23
1585629300000|2020-03-31 04:35:00|887.1|885.9|886.9|885.7|887.1|885.9|886.9|885.7|2
1585629600000|2020-03-31 04:40:00|886.7|885.5|886.9|885.7|887.2|886|886.7|885.5|7
1585629900000|2020-03-31 04:45:00|887|885.8|887.2|886|887.3|886.1|887|885.8|9
1585630200000|2020-03-31 04:50:00|887.3|886.1|887.3|886.1|887.7|886.5|887.2|886|20
1585630500000|2020-03-31 04:55:00|887.2|886|887.4|886.2|887.4|886.2|887.2|886|0
1585630800000|2020-03-31 05:00:00|887.3|886.1|886.3|885.1|887.3|886.1|886.2|885|41
1585631100000|2020-03-31 05:05:00|886.4|885.2|886.7|885.5|886.9|885.7|886.3|885.1|9
1585631400000|2020-03-31 05:10:00|886.5|885.3|886.3|885.1|886.7|885.5|886.2|885|17
1585631700000|2020-03-31 05:15:00|886.2|885|886.4|885.2|886.5|885.3|886.2|885|50
1585632000000|2020-03-31 05:20:00|886.5|885.3|887.2|886|887.5|886.3|886.5|885.3|25
1585632300000|2020-03-31 05:25:00|887.3|886.1|888.4|887.2|888.7|887.5|887.2|886|62
1585632600000|2020-03-31 05:30:00|888.5|887.3|888.5|887.3|888.9|887.7|888.3|887.1|41
1585632900000|2020-03-31 05:35:00|888.3|887.1|888.6|887.4|888.8|887.6|888.3|887.1|78
1585633200000|2020-03-31 05:40:00|888.5|887.3|888.2|887|888.6|887.4|888.2|887|6
1585633500000|2020-03-31 05:45:00|888.3|887.1|887.8|886.6|888.8|887.6|887.8|886.6|25
1585633800000|2020-03-31 05:50:00|888|886.8|887.1|885.9|888|886.8|887|885.8|31
1585634100000|2020-03-31 05:55:00|887.2|886|888|886.8|888.1|886.9|887.1|885.9|97
1585634400000|2020-03-31 06:00:00|887.9|886.7|887.2|886|887.9|886.7|886.7|885.5|80
1585634700000|2020-03-31 06:05:00|887|885.8|886.7|885.5|887|885.8|886.2|885|135
1585635000000|2020-03-31 06:10:00|886.8|885.6|886.8|885.6|887|885.8|886.7|885.5|10
1585635300000|2020-03-31 06:15:00|886.7|885.5|886.8|885.6|886.9|885.7|886.2|885|54
1585635600000|2020-03-31 06:20:00|886.7|885.5|886.2|885|886.7|885.5|886.2|885|25
1585635900000|2020-03-31 06:25:00|886|884.8|885.9|884.7|886.4|885.2|885.7|884.5|40
1585636200000|2020-03-31 06:30:00|885.7|884.5|886.5|885.3|886.7|885.5|885.7|884.5|43
1585636500000|2020-03-31 06:35:00|886.6|885.4|886.6|885.4|886.7|885.5|886.5|885.3|21
1585636800000|2020-03-31 06:40:00|886.5|885.3|886|884.8|886.7|885.5|886|884.8|26
1585637100000|2020-03-31 06:45:00|885.9|884.7|886|884.8|886.2|885|885.7|884.5|138
1585637400000|2020-03-31 06:50:00|885.5|884.3|884|882.8|885.5|884.3|884|882.8|166
1585637700000|2020-03-31 06:55:00|884.1|882.9|882.5|881.3|884.4|883.2|882.2|881|322
1585638000000|2020-03-31 07:00:00|882.7|881.5|882.6|881.4|883|881.8|882.4|881.2|33
1585638300000|2020-03-31 07:05:00|882.5|881.3|882.8|881.6|883|881.8|882.4|881.2|21
1585638600000|2020-03-31 07:10:00|882.9|881.7|882.8|881.6|883.1|881.9|882.7|881.5|23
1585638900000|2020-03-31 07:15:00|882.9|881.7|882.2|881|883|881.8|882.2|881|34
1585639200000|2020-03-31 07:20:00|882.3|881.1|882.4|881.2|882.5|881.3|882.2|881|20
1585639500000|2020-03-31 07:25:00|882.3|881.1|882.5|881.3|882.5|881.3|882.2|881|14
1585639800000|2020-03-31 07:30:00|882.4|881.2|881.7|880.5|882.4|881.2|881.7|880.5|33
1585640100000|2020-03-31 07:35:00|881.8|880.6|880.5|879.3|881.8|880.6|880.5|879.3|174
1585640400000|2020-03-31 07:40:00|880.7|879.5|879.1|877.9|880.7|879.5|879|877.8|129
1585640700000|2020-03-31 07:45:00|879.2|878|880.8|879.6|880.9|879.7|879.2|878|386
1585641000000|2020-03-31 07:50:00|880.9|879.7|881|879.8|881.3|880.1|880.7|879.5|39
1585641300000|2020-03-31 07:55:00|880.9|879.7|880.6|879.4|881.1|879.9|880.5|879.3|19
1585641600000|2020-03-31 08:00:00|880.5|879.3|881|879.8|881.4|880.2|880.5|879.3|30
1585641900000|2020-03-31 08:05:00|881.1|879.9|881.1|879.9|881.2|880|881|879.8|4
1585642200000|2020-03-31 08:10:00|881.2|880|880.8|879.6|881.2|880|880.7|879.5|25
1585642500000|2020-03-31 08:15:00|880.9|879.7|880.5|879.3|881|879.8|880.5|879.3|35
1585642800000|2020-03-31 08:20:00|880.6|879.4|880.6|879.4|880.7|879.5|880.2|879|58
1585643100000|2020-03-31 08:25:00|880.7|879.5|881.2|880|881.2|880|880.5|879.3|15
1585643400000|2020-03-31 08:30:00|881.1|879.9|881|879.8|881.2|880|881|879.8|22
1585643700000|2020-03-31 08:35:00|881.1|879.9|881.3|880.1|881.5|880.3|880.8|879.6|29
1585644000000|2020-03-31 08:40:00|881.4|880.2|880.6|879.4|881.5|880.3|880.6|879.4|35
1585644300000|2020-03-31 08:45:00|880.5|879.3|880.7|879.5|880.8|879.6|880.2|879|17
1585644600000|2020-03-31 08:50:00|880.6|879.4|880.8|879.6|881|879.8|880.5|879.3|27
1585644900000|2020-03-31 08:55:00|880.7|879.5|881.4|880.2|881.5|880.3|880.7|879.5|57
1585645200000|2020-03-31 09:00:00|881.5|880.3|881|879.8|881.5|880.3|881|879.8|16
1585645500000|2020-03-31 09:05:00|880.9|879.7|880.8|879.6|880.9|879.7|880.7|879.5|32
1585645800000|2020-03-31 09:10:00|880.7|879.5|880.7|879.5|880.8|879.6|880.5|879.3|15
1585646100000|2020-03-31 09:15:00|880.9|879.7|880.8|879.6|881|879.8|880.7|879.5|11
1585646400000|2020-03-31 09:20:00|881|879.8|880.9|879.7|881|879.8|880.7|879.5|14
1585646700000|2020-03-31 09:25:00|880.8|879.6|880.6|879.4|881.2|880|880.6|879.4|39
1585647000000|2020-03-31 09:30:00|880.7|879.5|880.5|879.3|880.8|879.6|880.2|879|67
1585647300000|2020-03-31 09:35:00|880.6|879.4|880.8|879.6|880.9|879.7|880.6|879.4|13
1585647600000|2020-03-31 09:40:00|880.7|879.5|880.4|879.2|880.9|879.7|880.3|879.1|16
1585647900000|2020-03-31 09:45:00|880.3|879.1|880.2|879|880.4|879.2|880|878.8|50
1585648200000|2020-03-31 09:50:00|880.1|878.9|879.8|878.6|880.2|879|879.7|878.5|24
1585648500000|2020-03-31 09:55:00|880|878.8|880.2|879|880.4|879.2|879.9|878.7|27
1585648800000|2020-03-31 10:00:00|880|878.8|879.9|878.7|880|878.8|879.8|878.6|22
1585649100000|2020-03-31 10:05:00|879.7|878.5|879.7|878.5|880|878.8|879.7|878.5|39
1585649400000|2020-03-31 10:10:00|879.8|878.6|879.8|878.6|880|878.8|879.7|878.5|14
1585649700000|2020-03-31 10:15:00|879.9|878.7|879.7|878.5|879.9|878.7|879.7|878.5|18
1585650000000|2020-03-31 10:20:00|879.5|878.3|879.5|878.3|879.5|878.3|879.2|878|46
1585650300000|2020-03-31 10:25:00|879.6|878.4|880.4|879.2|880.9|879.7|879.5|878.3|79
1585650600000|2020-03-31 10:30:00|880.3|879.1|880.9|879.7|881.1|879.9|880.3|879.1|177
1585650900000|2020-03-31 10:35:00|880.8|879.6|880.9|879.7|881.1|879.9|880.6|879.4|236
1585651200000|2020-03-31 10:40:00|881.1|879.9|881.2|880|881.4|880.2|880.9|879.7|31
1585651500000|2020-03-31 10:45:00|881.1|879.9|881.1|879.9|881.3|880.1|880.9|879.7|20
1585651800000|2020-03-31 10:50:00|881.2|880|881.4|880.2|881.9|880.7|881.1|879.9|98
1585652100000|2020-03-31 10:55:00|881.6|880.4|880.9|879.7|881.6|880.4|880.9|879.7|80
1585652400000|2020-03-31 11:00:00|881.1|879.9|880.8|879.6|881.1|879.9|880.8|879.6|25
1585652700000|2020-03-31 11:05:00|880.6|879.4|880.6|879.4|880.9|879.7|880.6|879.4|22
1585653000000|2020-03-31 11:10:00|880.5|879.3|881.1|879.9|881.3|880.1|880.4|879.2|40
1585653300000|2020-03-31 11:15:00|881.3|880.1|881.4|880.2|881.6|880.4|881.1|879.9|15
1585653600000|2020-03-31 11:20:00|881.5|880.3|881.9|880.7|881.9|880.7|881.4|880.2|77
1585653900000|2020-03-31 11:25:00|881.7|880.5|881.5|880.3|881.9|880.7|881.4|880.2|48
1585654200000|2020-03-31 11:30:00|881.6|880.4|881.7|880.5|881.9|880.7|881.6|880.4|24
1585654500000|2020-03-31 11:35:00|881.6|880.4|881|879.8|881.6|880.4|880.9|879.7|35
1585654800000|2020-03-31 11:40:00|881.1|879.9|879.9|878.7|881.1|879.9|879.9|878.7|63
1585655100000|2020-03-31 11:45:00|879.6|878.4|879.6|878.4|879.9|878.7|879.6|878.4|232
1585655400000|2020-03-31 11:50:00|879.5|878.3|879.6|878.4|879.6|878.4|879.4|878.2|94
1585655700000|2020-03-31 11:55:00|879.5|878.3|880.1|878.9|880.2|879|879.5|878.3|44
1585656000000|2020-03-31 12:00:00|880.2|879|880.4|879.2|880.4|879.2|879.6|878.4|42
1585656300000|2020-03-31 12:05:00|880.6|879.4|880.6|879.4|881.1|879.9|880.6|879.4|32
1585656600000|2020-03-31 12:10:00|880.5|879.3|878.4|877.2|880.6|879.4|878.4|877.2|304
1585656900000|2020-03-31 12:15:00|878.1|876.9|878.1|876.9|878.4|877.2|877.9|876.7|196
1585657200000|2020-03-31 12:20:00|878.4|877.2|878.6|877.4|878.6|877.4|878.1|876.9|72
1585657500000|2020-03-31 12:25:00|878.9|877.7|879.2|878|879.4|878.2|878.9|877.7|66
1585657800000|2020-03-31 12:30:00|879.3|878.1|879.7|878.5|879.8|878.6|878.9|877.7|99
1585658100000|2020-03-31 12:35:00|879.8|878.6|879.2|878|880|878.8|878.9|877.7|116
1585658400000|2020-03-31 12:40:00|879.4|878.2|879.4|878.2|879.4|878.2|879|877.8|71
1585661400000|2020-03-31 13:30:00|879.3|878.1|881.6|880.4|882.7|881.5|879.2|878|2318
1585661700000|2020-03-31 13:35:00|881.4|880.2|880.2|879|881.6|880.4|878.4|877.2|1039
1585662000000|2020-03-31 13:40:00|880.3|879.1|879.3|878.1|880.9|879.7|878.7|877.5|769
1585662300000|2020-03-31 13:45:00|879.1|877.9|879.2|878|879.8|878.6|878.4|877.2|876
1585662600000|2020-03-31 13:50:00|879.1|877.9|879.7|878.5|880.4|879.2|879.1|877.9|459
1585662900000|2020-03-31 13:55:00|879.6|878.4|880.1|878.9|880.8|879.6|879.4|878.2|360
1585663200000|2020-03-31 14:00:00|880|878.8|880.2|879|880.4|879.2|879.1|877.9|517
1585663500000|2020-03-31 14:05:00|880.1|878.9|880.8|879.6|881.1|879.9|879.6|878.4|526
1585663800000|2020-03-31 14:10:00|881|879.8|880.2|879|881|879.8|879.8|878.6|656
1585664100000|2020-03-31 14:15:00|880.3|879.1|882.9|881.7|882.9|881.7|879|877.8|755
1585664400000|2020-03-31 14:20:00|883.1|881.9|883.4|882.2|884.4|883.2|882.9|881.7|1016
1585664700000|2020-03-31 14:25:00|883.6|882.4|883.5|882.3|883.7|882.5|882.4|881.2|948
1585665000000|2020-03-31 14:30:00|883.7|882.5|883.7|882.5|885.5|884.3|883.7|882.5|1794
1585665300000|2020-03-31 14:35:00|883.6|882.4|884.1|882.9|885.1|883.9|883.2|882|842
1585665600000|2020-03-31 14:40:00|884|882.8|882.8|881.6|884.2|883|882.8|881.6|540
1585665900000|2020-03-31 14:45:00|883|881.8|882.7|881.5|883|881.8|882|880.8|449
1585666200000|2020-03-31 14:50:00|882.6|881.4|883.9|882.7|884.4|883.2|882.2|881|607
1585666500000|2020-03-31 14:55:00|883.7|882.5|883.5|882.3|883.9|882.7|883.4|882.2|529
1585666800000|2020-03-31 15:00:00|883.7|882.5|885.1|883.9|885.9|884.7|883.5|882.3|961
1585667100000|2020-03-31 15:05:00|884.9|883.7|886.2|885|886.4|885.2|884.6|883.4|1175
1585667400000|2020-03-31 15:10:00|886|884.8|886|884.8|886.4|885.2|885.6|884.4|1063
1585667700000|2020-03-31 15:15:00|886.2|885|885.6|884.4|886.7|885.5|885.3|884.1|630
1585668000000|2020-03-31 15:20:00|885.8|884.6|885.1|883.9|886.1|884.9|884.8|883.6|410
1585668300000|2020-03-31 15:25:00|884.9|883.7|885.8|884.6|886.6|885.4|884.9|883.7|418
1585668600000|2020-03-31 15:30:00|885.7|884.5|884.6|883.4|885.8|884.6|884.6|883.4|511
1585668900000|2020-03-31 15:35:00|884.7|883.5|885.1|883.9|885.3|884.1|884.6|883.4|414
1585669200000|2020-03-31 15:40:00|885.3|884.1|885.3|884.1|886.1|884.9|885.3|884.1|399
1585669500000|2020-03-31 15:45:00|885.1|883.9|885.1|883.9|885.6|884.4|884.8|883.6|452
1585669800000|2020-03-31 15:50:00|885.3|884.1|887.3|886.1|887.3|886.1|885.3|884.1|647
1585670100000|2020-03-31 15:55:00|887.4|886.2|886.3|885.1|887.6|886.4|886.3|885.1|620
1585670400000|2020-03-31 16:00:00|886.4|885.2|882.4|881.2|887.6|886.4|882.1|880.9|3031
1585670700000|2020-03-31 16:05:00|882.5|881.3|883.2|882|883.4|882.2|879.8|878.6|1760
1585671000000|2020-03-31 16:10:00|883|881.8|886.4|885.2|886.9|885.7|883|881.8|1573
1585671300000|2020-03-31 16:15:00|886.5|885.3|886.7|885.5|887.4|886.2|886|884.8|681
1585671600000|2020-03-31 16:20:00|886.6|885.4|887|885.8|887.5|886.3|885.5|884.3|945
1585671900000|2020-03-31 16:25:00|887.3|886.1|887.8|886.6|888.2|887|887|885.8|1254
1585672200000|2020-03-31 16:30:00|887.9|886.7|886.2|885|888.2|887|885.6|884.4|1000
1585672500000|2020-03-31 16:35:00|886|884.8|885.8|884.6|886.5|885.3|885|883.8|595
1585672800000|2020-03-31 16:40:00|886|884.8|886.2|885|886.3|885.1|884.7|883.5|847
1585673100000|2020-03-31 16:45:00|886.5|885.3|886.5|885.3|886.5|885.3|885.9|884.7|522
1585673400000|2020-03-31 16:50:00|886.3|885.1|886.5|885.3|887|885.8|885.7|884.5|478
1585673700000|2020-03-31 16:55:00|886.4|885.2|885.6|884.4|886.5|885.3|885.3|884.1|591
1585674000000|2020-03-31 17:00:00|885.7|884.5|886|884.8|886.7|885.5|885.5|884.3|319
1585674300000|2020-03-31 17:05:00|886.1|884.9|886.7|885.5|886.7|885.5|885.5|884.3|337
1585674600000|2020-03-31 17:10:00|886.6|885.4|885.2|884|886.7|885.5|885.2|884|344
1585674900000|2020-03-31 17:15:00|885.3|884.1|884.8|883.6|885.4|884.2|884.8|883.6|420
1585675200000|2020-03-31 17:20:00|884.7|883.5|885|883.8|885.1|883.9|884.4|883.2|332
1585675500000|2020-03-31 17:25:00|884.8|883.6|884.9|883.7|885.1|883.9|884.4|883.2|356
1585675800000|2020-03-31 17:30:00|885|883.8|884.5|883.3|885.3|884.1|884.3|883.1|441
1585676100000|2020-03-31 17:35:00|884.6|883.4|884.9|883.7|885.5|884.3|884|882.8|955
1585676400000|2020-03-31 17:40:00|884.7|883.5|886.2|885|886.4|885.2|884.6|883.4|452
1585676700000|2020-03-31 17:45:00|886.4|885.2|885.4|884.2|886.4|885.2|885.4|884.2|501
1585677000000|2020-03-31 17:50:00|885.6|884.4|885.9|884.7|886.1|884.9|885.2|884|426
1585677300000|2020-03-31 17:55:00|886.1|884.9|886.1|884.9|886.1|884.9|885.4|884.2|352
1585677600000|2020-03-31 18:00:00|886.2|885|886.1|884.9|886.9|885.7|886.1|884.9|664
1585677900000|2020-03-31 18:05:00|886.4|885.2|885.6|884.4|886.6|885.4|885.4|884.2|591
1585678200000|2020-03-31 18:10:00|885.4|884.2|887|885.8|888.2|887|885.4|884.2|3462
1585678500000|2020-03-31 18:15:00|887.2|886|887.3|886.1|887.5|886.3|886.8|885.6|916
1585699200000|2020-04-01 00:00:00|886.9|885.7|887.9|886.7|888.6|887.4|886.7|885.5|1068
1585699500000|2020-04-01 00:05:00|887.7|886.5|887.5|886.3|887.7|886.5|887.5|886.3|94
1585699800000|2020-04-01 00:10:00|887.4|886.2|887.4|886.2|887.5|886.3|887.2|886|79
1585700100000|2020-04-01 00:15:00|887.5|886.3|886.7|885.5|887.7|886.5|886.7|885.5|116
1585700400000|2020-04-01 00:20:00|886.8|885.6|886.5|885.3|887|885.8|886.5|885.3|112
1585700700000|2020-04-01 00:25:00|||||||||11
1585701000000|2020-04-01 00:30:00|886.6|885.4|886.5|885.3|886.8|885.6|886.5|885.3|38
1585701300000|2020-04-01 00:35:00|886.6|885.4|886.8|885.6|886.8|885.6|886.5|885.3|18
1585701600000|2020-04-01 00:40:00|||||||||5
1585701900000|2020-04-01 00:45:00|887|885.8|886.8|885.6|887.1|885.9|886.6|885.4|54
1585702200000|2020-04-01 00:50:00|||||||||11
1585702500000|2020-04-01 00:55:00|886.6|885.4|886.3|885.1|886.6|885.4|886.3|885.1|36
1585702800000|2020-04-01 01:00:00|886.1|884.9|886|884.8|886.6|885.4|885.9|884.7|84
1585703100000|2020-04-01 01:05:00|885.9|884.7|886.6|885.4|886.6|885.4|885.9|884.7|40
1585703400000|2020-04-01 01:10:00|886.4|885.2|886.1|884.9|886.5|885.3|886.1|884.9|17
1585703700000|2020-04-01 01:15:00|885.8|884.6|884.7|883.5|885.8|884.6|884.3|883.1|77
1585704000000|2020-04-01 01:20:00|884.8|883.6|886.1|884.9|886.2|885|884.5|883.3|153
1585704300000|2020-04-01 01:25:00|886.2|885|886|884.8|886.5|885.3|886|884.8|258
1585704600000|2020-04-01 01:30:00|885.9|884.7|885.6|884.4|886|884.8|885.4|884.2|49
1585704900000|2020-04-01 01:35:00|885.7|884.5|885.4|884.2|886|884.8|885.4|884.2|17
1585705200000|2020-04-01 01:40:00|885.3|884.1|886.4|885.2|886.6|885.4|885|883.8|180
1585705500000|2020-04-01 01:45:00|886.6|885.4|885.9|884.7|886.6|885.4|885.8|884.6|33
1585705800000|2020-04-01 01:50:00|885.8|884.6|884.9|883.7|885.8|884.6|884.8|883.6|38
1585706100000|2020-04-01 01:55:00|884.8|883.6|882.7|881.5|884.8|883.6|882.5|881.3|329
1585706400000|2020-04-01 02:00:00|882.8|881.6|881|879.8|882.9|881.7|881|879.8|207
1585706700000|2020-04-01 02:05:00|881.2|880|880.1|878.9|881.6|880.4|879.8|878.6|232
1585707000000|2020-04-01 02:10:00|879.7|878.5|876.7|875.5|879.8|878.6|875|873.8|1260
1585707300000|2020-04-01 02:15:00|876.9|875.7|878.5|877.3|878.7|877.5|876.9|875.7|278
1585707600000|2020-04-01 02:20:00|878.7|877.5|878.1|876.9|879.7|878.5|878.1|876.9|135
1585707900000|2020-04-01 02:25:00|878|876.8|878.1|876.9|878.6|877.4|877.6|876.4|130
1585708200000|2020-04-01 02:30:00|877.9|876.7|878.6|877.4|879.1|877.9|877.8|876.6|89
1585708500000|2020-04-01 02:35:00|878.4|877.2|879|877.8|879.3|878.1|877.8|876.6|128
1585708800000|2020-04-01 02:40:00|878.9|877.7|879|877.8|879.1|877.9|878.4|877.2|122
1585709100000|2020-04-01 02:45:00|879.1|877.9|879.1|877.9|879.6|878.4|879.1|877.9|98
1585709400000|2020-04-01 02:50:00|879|877.8|879.9|878.7|879.9|878.7|878.5|877.3|285
1585709700000|2020-04-01 02:55:00|879.8|878.6|878.9|877.7|879.8|878.6|878.6|877.4|108
1585710000000|2020-04-01 03:00:00|878.8|877.6|879.5|878.3|879.6|878.4|878.5|877.3|101
1585710300000|2020-04-01 03:05:00|879.6|878.4|879.6|878.4|879.9|878.7|879.4|878.2|48
1585710600000|2020-04-01 03:10:00|879.4|878.2|880.1|878.9|880.4|879.2|879.4|878.2|49
1585710900000|2020-04-01 03:15:00|880.2|879|880.1|878.9|880.8|879.6|880.1|878.9|26
1585711200000|2020-04-01 03:20:00|879.9|878.7|879.3|878.1|879.9|878.7|879.1|877.9|48
1585711500000|2020-04-01 03:25:00|879.4|878.2|879.4|878.2|879.6|878.4|879.3|878.1|11
1585711800000|2020-04-01 03:30:00|879.3|878.1|879.5|878.3|879.6|878.4|879.1|877.9|26
1585712100000|2020-04-01 03:35:00|879.4|878.2|879.3|878.1|879.5|878.3|879.1|877.9|12
1585712400000|2020-04-01 03:40:00|879.2|878|879.3|878.1|879.4|878.2|879.2|878|1
1585712700000|2020-04-01 03:45:00|879.4|878.2|879.1|877.9|879.5|878.3|878.9|877.7|20
1585713000000|2020-04-01 03:50:00|879|877.8|879.1|877.9|879.1|877.9|879|877.8|0
1585713300000|2020-04-01 03:55:00|879|877.8|878.9|877.7|879|877.8|878.9|877.7|7
1585713600000|2020-04-01 04:00:00|879|877.8|878.9|877.7|879.1|877.9|878.9|877.7|8
1585713900000|2020-04-01 04:05:00|879.1|877.9|879.1|877.9|879.1|877.9|878.9|877.7|16
1585714200000|2020-04-01 04:10:00|878.9|877.7|878.9|877.7|879.1|877.9|878.9|877.7|22
1585714500000|2020-04-01 04:15:00|878.6|877.4|878.6|877.4|878.6|877.4|878.6|877.4|32
1585714800000|2020-04-01 04:20:00|879.1|877.9|879.4|878.2|879.4|878.2|879.1|877.9|15
1585715100000|2020-04-01 04:25:00|879.5|878.3|879.5|878.3|879.5|878.3|879.4|878.2|5
1585715400000|2020-04-01 04:30:00|879.6|878.4|879.6|878.4|879.6|878.4|879.4|878.2|6
1585715700000|2020-04-01 04:35:00|879.9|878.7|879.9|878.7|880.4|879.2|879.9|878.7|18
1585716000000|2020-04-01 04:40:00|879.6|878.4|879.9|878.7|879.9|878.7|879.6|878.4|7
1585716300000|2020-04-01 04:45:00|879.6|878.4|879.6|878.4|879.9|878.7|879.6|878.4|2
1585716600000|2020-04-01 04:50:00|879.5|878.3|879.6|878.4|879.6|878.4|879.5|878.3|4
1585716900000|2020-04-01 04:55:00|879.7|878.5|879.6|878.4|879.8|878.6|879.6|878.4|3
1585717200000|2020-04-01 05:00:00|879.7|878.5|879.8|878.6|879.9|878.7|879.6|878.4|2
1585717500000|2020-04-01 05:05:00|879.7|878.5|878.9|877.7|879.8|878.6|878.9|877.7|17
1585717800000|2020-04-01 05:10:00|879|877.8|878.8|877.6|879|877.8|878.1|876.9|70
1585718100000|2020-04-01 05:15:00|878.9|877.7|879|877.8|879.1|877.9|878.8|877.6|10
1585718400000|2020-04-01 05:20:00|879.1|877.9|879.1|877.9|879.1|877.9|879.1|877.9|24
1585718700000|2020-04-01 05:25:00|878.9|877.7|878.6|877.4|879.1|877.9|878.6|877.4|47
1585719000000|2020-04-01 05:30:00|878.3|877.1|878.1|876.9|878.6|877.4|877.7|876.5|132
1585719300000|2020-04-01 05:35:00|877.9|876.7|877.8|876.6|878.4|877.2|877.6|876.4|158
1585719600000|2020-04-01 05:40:00|877.6|876.4|877.7|876.5|877.8|876.6|877.1|875.9|108
1585719900000|2020-04-01 05:45:00|877.6|876.4|877.6|876.4|877.8|876.6|877.4|876.2|43
1585720200000|2020-04-01 05:50:00|877.4|876.2|878.1|876.9|878.1|876.9|877.4|876.2|61
1585720500000|2020-04-01 05:55:00|878|876.8|878|876.8|878.6|877.4|877.9|876.7|81
1585720800000|2020-04-01 06:00:00|877.9|876.7|878.6|877.4|878.6|877.4|877.9|876.7|110
1585721100000|2020-04-01 06:05:00|878.5|877.3|878.5|877.3|879.4|878.2|878.2|877|130
1585721400000|2020-04-01 06:10:00|878.4|877.2|878.5|877.3|878.6|877.4|878|876.8|86
1585721700000|2020-04-01 06:15:00|878.4|877.2|877.1|875.9|878.6|877.4|876.9|875.7|239
1585722000000|2020-04-01 06:20:00|876.9|875.7|877.7|876.5|877.7|876.5|876.9|875.7|265
1585722300000|2020-04-01 06:25:00|877.8|876.6|878.2|877|878.3|877.1|877.8|876.6|30
1585722600000|2020-04-01 06:30:00|878.3|877.1|877.5|876.3|878.3|877.1|877.2|876|138
1585722900000|2020-04-01 06:35:00|877.4|876.2|877|875.8|877.4|876.2|876.7|875.5|144
1585723200000|2020-04-01 06:40:00|876.9|875.7|875.7|874.5|876.9|875.7|875.6|874.4|194
1585723500000|2020-04-01 06:45:00|875.6|874.4|875.2|874|875.7|874.5|875|873.8|232
1585723800000|2020-04-01 06:50:00|875.1|873.9|875.2|874|875.4|874.2|875|873.8|58
1585724100000|2020-04-01 06:55:00|875.3|874.1|875.8|874.6|875.8|874.6|875.2|874|99
1585724400000|2020-04-01 07:00:00|875.9|874.7|877.9|876.7|878.1|876.9|875.8|874.6|167
1585724700000|2020-04-01 07:05:00|877.7|876.5|877.3|876.1|877.9|876.7|877|875.8|230
1585725000000|2020-04-01 07:10:00|877.4|876.2|876.9|875.7|877.4|876.2|876.8|875.6|31
1585725300000|2020-04-01 07:15:00|877|875.8|877.7|876.5|878|876.8|876.7|875.5|73
1585725600000|2020-04-01 07:20:00|877.5|876.3|877.5|876.3|877.7|876.5|877.4|876.2|56
1585725900000|2020-04-01 07:25:00|877.3|876.1|877.5|876.3|877.5|876.3|877.2|876|51
1585726200000|2020-04-01 07:30:00|877.3|876.1|876.7|875.5|877.3|876.1|876.2|875|95
1585726500000|2020-04-01 07:35:00|876.5|875.3|876.6|875.4|877|875.8|876.5|875.3|64
1585726800000|2020-04-01 07:40:00|876.5|875.3|876.9|875.7|877|875.8|876.5|875.3|34
1585727100000|2020-04-01 07:45:00|876.8|875.6|876.5|875.3|876.8|875.6|876.3|875.1|36
1585727400000|2020-04-01 07:50:00|876.3|875.1|876.6|875.4|876.8|875.6|876.3|875.1|55
1585727700000|2020-04-01 07:55:00|876.5|875.3|876.3|875.1|876.8|875.6|876.2|875|115
1585728000000|2020-04-01 08:00:00|876.5|875.3|876.5|875.3|876.7|875.5|876.3|875.1|46
1585728300000|2020-04-01 08:05:00|876.4|875.2|877.5|876.3|877.5|876.3|876.4|875.2|67
1585728600000|2020-04-01 08:10:00|877.3|876.1|877.2|876|877.7|876.5|877.2|876|18
1585728900000|2020-04-01 08:15:00|877.3|876.1|877.4|876.2|877.5|876.3|877.2|876|58
1585729200000|2020-04-01 08:20:00|877.3|876.1|877|875.8|877.3|876.1|876.8|875.6|22
1585729500000|2020-04-01 08:25:00|877.1|875.9|877|875.8|877.1|875.9|876.8|875.6|27
1585729800000|2020-04-01 08:30:00|876.9|875.7|876|874.8|876.9|875.7|876|874.8|39
1585730100000|2020-04-01 08:35:00|876.1|874.9|875.7|874.5|876.3|875.1|875.7|874.5|76
1585730400000|2020-04-01 08:40:00|875.8|874.6|875.8|874.6|876|874.8|875.6|874.4|48
1585730700000|2020-04-01 08:45:00|875.9|874.7|875.5|874.3|875.9|874.7|875.1|873.9|52
1585731000000|2020-04-01 08:50:00|875.6|874.4|875.4|874.2|875.6|874.4|875.3|874.1|16
1585731300000|2020-04-01 08:55:00|875.3|874.1|876.3|875.1|876.3|875.1|875.3|874.1|31
1585731600000|2020-04-01 09:00:00|876.1|874.9|876.4|875.2|876.6|875.4|876.1|874.9|26
1585731900000|2020-04-01 09:05:00|876.3|875.1|876.2|875|876.6|875.4|876.1|874.9|48
1585732200000|2020-04-01 09:10:00|876.3|875.1|876.8|875.6|877|875.8|876.3|875.1|123
1585732500000|2020-04-01 09:15:00|876.9|875.7|876.8|875.6|877.1|875.9|876.7|875.5|101
1585732800000|2020-04-01 09:20:00|876.9|875.7|877.3|876.1|877.3|876.1|876.9|875.7|67
1585733100000|2020-04-01 09:25:00|877.2|876|876.7|875.5|877.2|876|876.7|875.5|115
1585733400000|2020-04-01 09:30:00|876.8|875.6|877|875.8|877.1|875.9|876.8|875.6|42
1585733700000|2020-04-01 09:35:00|877.1|875.9|876.9|875.7|877.1|875.9|876.7|875.5|6
1585734000000|2020-04-01 09:40:00|876.8|875.6|877|875.8|877.2|876|876.7|875.5|58
1585734300000|2020-04-01 09:45:00|877.1|875.9|877|875.8|877.1|875.9|877|875.8|11
1585734600000|2020-04-01 09:50:00|876.8|875.6|877.1|875.9|877.2|876|876.7|875.5|30
1585734900000|2020-04-01 09:55:00|877|875.8|876.8|875.6|877|875.8|876.7|875.5|57
1585735200000|2020-04-01 10:00:00|877|875.8|877.5|876.3|877.5|876.3|876.8|875.6|37
1585735500000|2020-04-01 10:05:00|877.2|876|876.7|875.5|877.3|876.1|876.7|875.5|53
1585735800000|2020-04-01 10:10:00|876.8|875.6|876.3|875.1|876.8|875.6|876.3|875.1|23
1585736100000|2020-04-01 10:15:00|876.4|875.2|876.7|875.5|876.8|875.6|876.3|875.1|35
1585736400000|2020-04-01 10:20:00|876.6|875.4|876.2|875|876.6|875.4|876.2|875|18
1585736700000|2020-04-01 10:25:00|876.3|875.1|876.5|875.3|876.7|875.5|876.3|875.1|24
1585737000000|2020-04-01 10:30:00|876.6|875.4|877.5|876.3|877.5|876.3|876.6|875.4|25
1585737300000|2020-04-01 10:35:00|877.7|876.5|877.6|876.4|877.7|876.5|877.5|876.3|38
1585737600000|2020-04-01 10:40:00|877.5|876.3|877.2|876|877.7|876.5|877.1|875.9|36
1585737900000|2020-04-01 10:45:00|877.3|876.1|877.8|876.6|878|876.8|877.3|876.1|158
1585738200000|2020-04-01 10:50:00|877.5|876.3|877.8|876.6|878|876.8|877.5|876.3|65
1585738500000|2020-04-01 10:55:00|877.6|876.4|878|876.8|878|876.8|877.5|876.3|35
1585738800000|2020-04-01 11:00:00|877.8|876.6|877.9|876.7|878.3|877.1|877.8|876.6|75
1585739100000|2020-04-01 11:05:00|877.8|876.6|877.3|876.1|877.9|876.7|877.3|876.1|9
1585739400000|2020-04-01 11:10:00|877.1|875.9|876.7|875.5|877.1|875.9|876.5|875.3|71
1585739700000|2020-04-01 11:15:00|876.6|875.4|877|875.8|877.3|876.1|876.6|875.4|42
1585740000000|2020-04-01 11:20:00|876.8|875.6|877|875.8|877.2|876|876.8|875.6|14
1585740300000|2020-04-01 11:25:00|877.2|876|877.8|876.6|878|876.8|877|875.8|115
1585740600000|2020-04-01 11:30:00|877.6|876.4|877.8|876.6|878.1|876.9|877.6|876.4|24
1585740900000|2020-04-01 11:35:00|878|876.8|878|876.8|878|876.8|877.8|876.6|20
1585741200000|2020-04-01 11:40:00|877.9|876.7|877.8|876.6|877.9|876.7|877.8|876.6|18
1585741500000|2020-04-01 11:45:00|877.6|876.4|877.8|876.6|878|876.8|877.6|876.4|22
1585741800000|2020-04-01 11:50:00|878|876.8|877.6|876.4|878.3|877.1|877.3|876.1|81
1585742100000|2020-04-01 11:55:00|877.3|876.1|876.8|875.6|877.5|876.3|876.3|875.1|118
1585742400000|2020-04-01 12:00:00|876.6|875.4|876.3|875.1|876.8|875.6|876.3|875.1|60
1585742700000|2020-04-01 12:05:00|876.1|874.9|875.8|874.6|876.1|874.9|875.8|874.6|134
1585743000000|2020-04-01 12:10:00|876|874.8|875.8|874.6|876.2|875|875.8|874.6|80
1585743300000|2020-04-01 12:15:00|876|874.8|875.8|874.6|876.3|875.1|875.5|874.3|208
1585743600000|2020-04-01 12:20:00|876|874.8|875.8|874.6|876.1|874.9|875.8|874.6|117
1585743900000|2020-04-01 12:25:00|876|874.8|875.8|874.6|876|874.8|875.8|874.6|112
1585744200000|2020-04-01 12:30:00|875.9|874.7|875.9|874.7|876|874.8|875.8|874.6|103
1585744500000|2020-04-01 12:35:00|875.8|874.6|875.8|874.6|876|874.8|875.8|874.6|329
1585744800000|2020-04-01 12:40:00|875.5|874.3|875.8|874.6|876|874.8|875.5|874.3|184
1585747800000|2020-04-01 13:30:00|875.3|874.1|873.3|872.1|876.8|875.6|873.3|872.1|2210
1585748100000|2020-04-01 13:35:00|873.2|872|874|872.8|874|872.8|871.7|870.5|1747
1585748400000|2020-04-01 13:40:00|874.1|872.9|873|871.8|874.5|873.3|872.8|871.6|614
1585748700000|2020-04-01 13:45:00|872.8|871.6|873.3|872.1|873.7|872.5|872.5|871.3|794
1585749000000|2020-04-01 13:50:00|873.2|872|872.3|871.1|874.1|872.9|872.3|871.1|801
1585749300000|2020-04-01 13:55:00|872|870.8|873.2|872|873.4|872.2|871.8|870.6|794
1585749600000|2020-04-01 14:00:00|873.3|872.1|874.1|872.9|874.6|873.4|873.2|872|751
1585749900000|2020-04-01 14:05:00|874.2|873|873.8|872.6|874.4|873.2|873.4|872.2|380
1585750200000|2020-04-01 14:10:00|873.7|872.5|873.2|872|873.7|872.5|872.9|871.7|452
1585750500000|2020-04-01 14:15:00|873.4|872.2|873.9|872.7|874.2|873|873.2|872|600
1585750800000|2020-04-01 14:20:00|873.7|872.5|873.2|872|874.7|873.5|873.2|872|377
1585751100000|2020-04-01 14:25:00|873.4|872.2|873.2|872|874|872.8|872.9|871.7|384
1585751400000|2020-04-01 14:30:00|873|871.8|873.2|872|873.9|872.7|872.7|871.5|326
1585751700000|2020-04-01 14:35:00|873.3|872.1|873.4|872.2|873.7|872.5|872.7|871.5|329
1585752000000|2020-04-01 14:40:00|873.3|872.1|873.2|872|873.4|872.2|872.7|871.5|460
1585752300000|2020-04-01 14:45:00|873.1|871.9|872.2|871|873.2|872|872|870.8|805
1585752600000|2020-04-01 14:50:00|872|870.8|872.5|871.3|872.7|871.5|871.7|870.5|584
1585752900000|2020-04-01 14:55:00|872.4|871.2|869.4|868.2|872.4|871.2|869.3|868.1|2685
1585753200000|2020-04-01 15:00:00|869.2|868|869.3|868.1|869.7|868.5|869|867.8|963
1585753500000|2020-04-01 15:05:00|869.2|868|870|868.8|870.1|868.9|869|867.8|545
1585753800000|2020-04-01 15:10:00|869.9|868.7|869.8|868.6|870.5|869.3|869.6|868.4|614
1585754100000|2020-04-01 15:15:00|869.7|868.5|869.4|868.2|870.2|869|869|867.8|564
1585754400000|2020-04-01 15:20:00|869.5|868.3|868.8|867.6|869.8|868.6|868.5|867.3|636
1585754700000|2020-04-01 15:25:00|869.1|867.9|867.9|866.7|869.1|867.9|867.8|866.6|962
1585755000000|2020-04-01 15:30:00|867.7|866.5|867.8|866.6|868.2|867|867.7|866.5|525
1585755300000|2020-04-01 15:35:00|868|866.8|867.8|866.6|868.2|867|867.6|866.4|320
1585755600000|2020-04-01 15:40:00|867.7|866.5|865.9|864.7|867.8|866.6|865.7|864.5|1392
1585755900000|2020-04-01 15:45:00|865.8|864.6|867.4|866.2|867.6|866.4|865.7|864.5|549
1585756200000|2020-04-01 15:50:00|867.2|866|867.2|866|867.2|866|866.6|865.4|663
1585756500000|2020-04-01 15:55:00|867.4|866.2|866.9|865.7|868.2|867|866.7|865.5|456
1585756800000|2020-04-01 16:00:00|866.8|865.6|866.8|865.6|867.2|866|866.7|865.5|364
1585757100000|2020-04-01 16:05:00|866.7|865.5|867.2|866|867.2|866|866.4|865.2|257
1585757400000|2020-04-01 16:10:00|867.1|865.9|868.2|867|868.3|867.1|866.9|865.7|527
1585757700000|2020-04-01 16:15:00|868.1|866.9|866.4|865.2|868.3|867.1|866.4|865.2|488
1585758000000|2020-04-01 16:20:00|866.3|865.1|866.6|865.4|866.7|865.5|865.8|864.6|402
1585758300000|2020-04-01 16:25:00|866.4|865.2|866.4|865.2|866.6|865.4|865.9|864.7|362
1585758600000|2020-04-01 16:30:00|866.2|865|866.4|865.2|867.2|866|866.2|865|221
1585758900000|2020-04-01 16:35:00|866.3|865.1|866.1|864.9|866.4|865.2|865.9|864.7|288
1585759200000|2020-04-01 16:40:00|866.2|865|866.1|864.9|866.4|865.2|865.9|864.7|292
1585759500000|2020-04-01 16:45:00|865.9|864.7|865.2|864|866.2|865|865.2|864|279
1585759800000|2020-04-01 16:50:00|865.3|864.1|865.2|864|865.7|864.5|865.2|864|250
1585760100000|2020-04-01 16:55:00|865.1|863.9|865.9|864.7|865.9|864.7|864.9|863.7|377
1585760400000|2020-04-01 17:00:00|865.8|864.6|865.2|864|866.2|865|864.9|863.7|287
1585760700000|2020-04-01 17:05:00|864.9|863.7|864.5|863.3|864.9|863.7|864.2|863|629
1585761000000|2020-04-01 17:10:00|864.4|863.2|864.1|862.9|864.6|863.4|864.1|862.9|390
1585761300000|2020-04-01 17:15:00|864|862.8|863.4|862.2|864.1|862.9|863.2|862|529
1585761600000|2020-04-01 17:20:00|863.5|862.3|863.4|862.2|864.2|863|863.2|862|769
1585761900000|2020-04-01 17:25:00|863.6|862.4|864.3|863.1|864.4|863.2|863.4|862.2|391
1585762200000|2020-04-01 17:30:00|864.2|863|864.2|863|864.7|863.5|864.2|863|275
1585762500000|2020-04-01 17:35:00|864.4|863.2|864.6|863.4|864.6|863.4|864.2|863|457
1585762800000|2020-04-01 17:40:00|864.3|863.1|864.3|863.1|864.6|863.4|864.1|862.9|272
1585763100000|2020-04-01 17:45:00|864.5|863.3|864.8|863.6|865|863.8|863.9|862.7|352
1585763400000|2020-04-01 17:50:00|864.7|863.5|865.1|863.9|865.3|864.1|864.6|863.4|632
1585763700000|2020-04-01 17:55:00|865.2|864|864.4|863.2|865.3|864.1|864.3|863.1|451
1585764000000|2020-04-01 18:00:00|864.3|863.1|863.7|862.5|864.3|863.1|863.4|862.2|980
1585764300000|2020-04-01 18:05:00|863.9|862.7|865.1|863.9|865.3|864.1|863.7|862.5|976
1585764600000|2020-04-01 18:10:00|865.3|864.1|865.1|863.9|865.3|864.1|862.9|861.7|3330
1585764900000|2020-04-01 18:15:00|865.2|864|864.9|863.7|865.8|864.6|864.5|863.3|1973
1585785600000|2020-04-02 00:00:00|866.6|865.4|866.8|865.6|867|865.8|865.9|864.7|416
1585785900000|2020-04-02 00:05:00|866.6|865.4|866|864.8|866.8|865.6|865.6|864.4|82
1585786200000|2020-04-02 00:10:00|865.6|864.4|863.8|862.6|865.6|864.4|863.6|862.4|280
1585786500000|2020-04-02 00:15:00|863.7|862.5|863.4|862.2|863.8|862.6|863.1|861.9|172
1585786800000|2020-04-02 00:20:00|863.1|861.9|859.9|858.7|863.1|861.9|859.9|858.7|421
1585787100000|2020-04-02 00:25:00|860.1|858.9|860.6|859.4|860.7|859.5|860.1|858.9|106
1585787400000|2020-04-02 00:30:00|860.5|859.3|860.6|859.4|860.6|859.4|860.1|858.9|73
1585787700000|2020-04-02 00:35:00|860.7|859.5|861.8|860.6|862|860.8|860.7|859.5|98
1585788000000|2020-04-02 00:40:00|862.3|861.1|863|861.8|863|861.8|862.1|860.9|195
1585788300000|2020-04-02 00:45:00|862.9|861.7|862.8|861.6|863.3|862.1|862.6|861.4|34
1585788600000|2020-04-02 00:50:00|862.6|861.4|862.6|861.4|862.8|861.6|862.6|861.4|23
1585788900000|2020-04-02 00:55:00|862.7|861.5|861|859.8|862.8|861.6|861|859.8|266
1585789200000|2020-04-02 01:00:00|860.9|859.7|860.8|859.6|861|859.8|859.4|858.2|216
1585789500000|2020-04-02 01:05:00|860.7|859.5|860.9|859.7|862.4|861.2|860.7|859.5|121
1585789800000|2020-04-02 01:10:00|861.1|859.9|862|860.8|862.1|860.9|860.6|859.4|133
1585790100000|2020-04-02 01:15:00|861.9|860.7|863|861.8|863.1|861.9|861.7|860.5|100
1585790400000|2020-04-02 01:20:00|863.8|862.6|863.7|862.5|865.2|864|863.4|862.2|415
1585790700000|2020-04-02 01:25:00|863.8|862.6|865|863.8|865|863.8|863.7|862.5|160
1585791000000|2020-04-02 01:30:00|864.9|863.7|864|862.8|865.2|864|863.7|862.5|100
1585791300000|2020-04-02 01:35:00|864.2|863|863.6|862.4|864.5|863.3|863.6|862.4|50
1585791600000|2020-04-02 01:40:00|863.4|862.2|862.6|861.4|863.7|862.5|862.6|861.4|50
1585791900000|2020-04-02 01:45:00|862.7|861.5|862.6|861.4|863.2|862|862.6|861.4|74
1585792200000|2020-04-02 01:50:00|862.9|861.7|864.2|863|864.4|863.2|862.9|861.7|75
1585792500000|2020-04-02 01:55:00|864.3|863.1|864.5|863.3|865.1|863.9|864.1|862.9|59
1585792800000|2020-04-02 02:00:00|864.4|863.2|866.1|864.9|866.4|865.2|864.4|863.2|123
1585793100000|2020-04-02 02:05:00|865.9|864.7|866.4|865.2|866.8|865.6|865.9|864.7|72
1585793400000|2020-04-02 02:10:00|866.3|865.1|866.9|865.7|867.2|866|866.3|865.1|119
1585793700000|2020-04-02 02:15:00|866.8|865.6|866.9|865.7|867.4|866.2|866.7|865.5|40
1585794000000|2020-04-02 02:20:00|867.2|866|866.8|865.6|867.6|866.4|866.7|865.5|74
1585794300000|2020-04-02 02:25:00|866.7|865.5|866.3|865.1|866.7|865.5|866.3|865.1|30
1585794600000|2020-04-02 02:30:00|866.4|865.2|866.6|865.4|866.7|865.5|866.4|865.2|9
1585794900000|2020-04-02 02:35:00|866.7|865.5|866.9|865.7|866.9|865.7|866.4|865.2|28
1585795200000|2020-04-02 02:40:00|866.7|865.5|867.1|865.9|867.2|866|866.7|865.5|7
1585795500000|2020-04-02 02:45:00|867.2|866|866.7|865.5|867.2|866|866.7|865.5|20
1585795800000|2020-04-02 02:50:00|866.6|865.4|867.7|866.5|867.9|866.7|866.4|865.2|89
1585796100000|2020-04-02 02:55:00|867.5|866.3|867.5|866.3|867.8|866.6|867.5|866.3|59
1585796400000|2020-04-02 03:00:00|867.7|866.5|866.5|865.3|867.7|866.5|866.4|865.2|100
1585796700000|2020-04-02 03:05:00|866.4|865.2|865.2|864|866.4|865.2|865|863.8|45
1585797000000|2020-04-02 03:10:00|865.3|864.1|865.9|864.7|866|864.8|865.3|864.1|17
1585797300000|2020-04-02 03:15:00|866|864.8|867|865.8|867|865.8|866|864.8|30
1585797600000|2020-04-02 03:20:00|867.3|866.1|867.7|866.5|867.7|866.5|866.9|865.7|73
1585797900000|2020-04-02 03:25:00|867.2|866|867.2|866|867.5|866.3|866.5|865.3|50
1585798200000|2020-04-02 03:30:00|867.3|866.1|867.4|866.2|867.4|866.2|867.1|865.9|69
1585798500000|2020-04-02 03:35:00|867.5|866.3|867.3|866.1|867.5|866.3|867.3|866.1|2
1585798800000|2020-04-02 03:40:00|867.5|866.3|867.2|866|867.5|866.3|867.2|866|2
1585799100000|2020-04-02 03:45:00|867.3|866.1|867.6|866.4|867.6|866.4|867.3|866.1|1
1585799400000|2020-04-02 03:50:00|867.7|866.5|867.6|866.4|867.7|866.5|867.5|866.3|3
1585799700000|2020-04-02 03:55:00|867.4|866.2|867.5|866.3|867.7|866.5|867.4|866.2|1
1585800000000|2020-04-02 04:00:00|867.4|866.2|867.1|865.9|867.4|866.2|866.9|865.7|17
1585800300000|2020-04-02 04:05:00|866.9|865.7|866.7|865.5|867.2|866|866.7|865.5|18
1585800600000|2020-04-02 04:10:00|867.1|865.9|866.9|865.7|867.2|866|866.9|865.7|12
1585800900000|2020-04-02 04:15:00|867|865.8|867.2|866|867.2|866|867|865.8|1
1585801200000|2020-04-02 04:20:00|867.1|865.9|867.1|865.9|867.2|866|867|865.8|8
1585801500000|2020-04-02 04:25:00|866.8|865.6|866.7|865.5|866.9|865.7|866.7|865.5|2
1585801800000|2020-04-02 04:30:00|866.9|865.7|866.7|865.5|867|865.8|866.7|865.5|13
1585802100000|2020-04-02 04:35:00|866.9|865.7|866.9|865.7|867|865.8|866.9|865.7|8
1585802400000|2020-04-02 04:40:00|866.8|865.6|866.8|865.6|867|865.8|866.7|865.5|4
1585802700000|2020-04-02 04:45:00|866.7|865.5|867.2|866|867.2|866|866.7|865.5|9
1585803000000|2020-04-02 04:50:00|867.1|865.9|867.1|865.9|867.2|866|867|865.8|2
1585803300000|2020-04-02 04:55:00|867.3|866.1|867.3|866.1|867.6|866.4|867.2|866|15
1585803600000|2020-04-02 05:00:00|867.2|866|867.1|865.9|867.2|866|867|865.8|2
1585803900000|2020-04-02 05:05:00|867|865.8|866.9|865.7|867|865.8|866.7|865.5|11
1585804200000|2020-04-02 05:10:00|866.8|865.6|866.2|865|866.8|865.6|865.9|864.7|112
1585804500000|2020-04-02 05:15:00|866.4|865.2|866.7|865.5|866.7|865.5|866.1|864.9|14
1585804800000|2020-04-02 05:20:00|866.9|865.7|867.1|865.9|867.1|865.9|866.7|865.5|8
1585805100000|2020-04-02 05:25:00|867.2|866|867.1|865.9|867.2|866|867.1|865.9|11
1585805400000|2020-04-02 05:30:00|867|865.8|867.9|866.7|868.1|866.9|867|865.8|25
1585805700000|2020-04-02 05:35:00|868|866.8|868.7|867.5|869.4|868.2|867.9|866.7|116
1585806000000|2020-04-02 05:40:00|868.8|867.6|869.7|868.5|869.7|868.5|868.5|867.3|65
1585806300000|2020-04-02 05:45:00|869.6|868.4|868.9|867.7|869.6|868.4|868.9|867.7|52
1585806600000|2020-04-02 05:50:00|868.7|867.5|868.7|867.5|869.2|868|868.7|867.5|30
1585806900000|2020-04-02 05:55:00|868.8|867.6|869.3|868.1|869.4|868.2|868.5|867.3|16
1585807200000|2020-04-02 06:00:00|869.2|868|869.9|868.7|870|868.8|869|867.8|59
1585807500000|2020-04-02 06:05:00|869.8|868.6|869|867.8|870|868.8|869|867.8|82
1585807800000|2020-04-02 06:10:00|868.8|867.6|868.6|867.4|869|867.8|868.2|867|68
1585808100000|2020-04-02 06:15:00|868.5|867.3|868.1|866.9|868.5|867.3|868|866.8|47
1585808400000|2020-04-02 06:20:00|868|866.8|866.9|865.7|868.4|867.2|866.7|865.5|73
1585808700000|2020-04-02 06:25:00|867|865.8|867.2|866|867.5|866.3|866.5|865.3|93
1585809000000|2020-04-02 06:30:00|867.1|865.9|867.9|866.7|867.9|866.7|867|865.8|26
1585809300000|2020-04-02 06:35:00|867.8|866.6|868|866.8|868|866.8|867.2|866|18
1585809600000|2020-04-02 06:40:00|867.9|866.7|868|866.8|868.3|867.1|867.8|866.6|13
1585809900000|2020-04-02 06:45:00|867.9|866.7|868.3|867.1|868.5|867.3|867.9|866.7|17
1585810200000|2020-04-02 06:50:00|868.5|867.3|868.1|866.9|868.5|867.3|867.7|866.5|36
1585810500000|2020-04-02 06:55:00|868|866.8|868.2|867|868.3|867.1|867.4|866.2|21
1585810800000|2020-04-02 07:00:00|868.1|866.9|868.5|867.3|868.5|867.3|867.4|866.2|95
1585811100000|2020-04-02 07:05:00|868.4|867.2|868.8|867.6|869.5|868.3|868.4|867.2|148
1585811400000|2020-04-02 07:10:00|869|867.8|869.6|868.4|869.9|868.7|869|867.8|29
1585811700000|2020-04-02 07:15:00|869.5|868.3|870|868.8|870|868.8|869.4|868.2|20
1585812000000|2020-04-02 07:20:00|869.9|868.7|869.3|868.1|869.9|868.7|869.2|868|25
1585812300000|2020-04-02 07:25:00|869.2|868|869.3|868.1|869.4|868.2|869.2|868|11
1585812600000|2020-04-02 07:30:00|869.2|868|868.5|867.3|869.2|868|868.4|867.2|23
1585812900000|2020-04-02 07:35:00|868.4|867.2|869.2|868|869.3|868.1|868.4|867.2|42
1585813200000|2020-04-02 07:40:00|869|867.8|869.7|868.5|869.7|868.5|869|867.8|23
1585813500000|2020-04-02 07:45:00|869.5|868.3|869.7|868.5|869.9|868.7|869.5|868.3|18
1585813800000|2020-04-02 07:50:00|869.5|868.3|869.6|868.4|869.7|868.5|869.2|868|27
1585814100000|2020-04-02 07:55:00|869.5|868.3|869.3|868.1|870|868.8|869.2|868|92
1585814400000|2020-04-02 08:00:00|869.2|868|867.7|866.5|869.2|868|867.5|866.3|127
1585814700000|2020-04-02 08:05:00|867.6|866.4|868.7|867.5|869|867.8|867.3|866.1|91
1585815000000|2020-04-02 08:10:00|868.6|867.4|868.7|867.5|868.8|867.6|868.5|867.3|19
1585815300000|2020-04-02 08:15:00|868.6|867.4|868.8|867.6|868.8|867.6|868.5|867.3|8
1585815600000|2020-04-02 08:20:00|868.7|867.5|868.4|867.2|868.7|867.5|868|866.8|74
1585815900000|2020-04-02 08:25:00|868.5|867.3|868.5|867.3|868.6|867.4|868.4|867.2|9
1585816200000|2020-04-02 08:30:00|868.4|867.2|868.3|867.1|868.5|867.3|868|866.8|25
1585816500000|2020-04-02 08:35:00|868.4|867.2|868|866.8|868.4|867.2|868|866.8|24
1585816800000|2020-04-02 08:40:00|868.1|866.9|867.7|866.5|868.2|867|867.5|866.3|33
1585817100000|2020-04-02 08:45:00|867.8|866.6|867.3|866.1|867.8|866.6|867.3|866.1|18
1585817400000|2020-04-02 08:50:00|867.5|866.3|867|865.8|867.5|866.3|867|865.8|26
1585817700000|2020-04-02 08:55:00|866.8|865.6|866.3|865.1|867|865.8|866.3|865.1|42
1585818000000|2020-04-02 09:00:00|866.2|865|866.5|865.3|866.5|865.3|866.2|865|58
1585818300000|2020-04-02 09:05:00|866.4|865.2|865.8|864.6|866.8|865.6|865.5|864.3|83
1585818600000|2020-04-02 09:10:00|865.7|864.5|866|864.8|866|864.8|865.7|864.5|19
1585818900000|2020-04-02 09:15:00|865.8|864.6|865.7|864.5|865.8|864.6|865.5|864.3|221
1585819200000|2020-04-02 09:20:00|865.5|864.3|865.2|864|865.5|864.3|865|863.8|100
1585819500000|2020-04-02 09:25:00|865.3|864.1|865.5|864.3|865.5|864.3|865|863.8|65
1585819800000|2020-04-02 09:30:00|865.3|864.1|865|863.8|865.5|864.3|865|863.8|52
1585820100000|2020-04-02 09:35:00|865.1|863.9|865.2|864|865.2|864|864.7|863.5|52
1585820400000|2020-04-02 09:40:00|865.1|863.9|864.5|863.3|865.2|864|864.5|863.3|98
1585820700000|2020-04-02 09:45:00|864.7|863.5|864.9|863.7|865|863.8|864.7|863.5|17
1585821000000|2020-04-02 09:50:00|864.8|863.6|865.7|864.5|865.7|864.5|864.8|863.6|64
1585821300000|2020-04-02 09:55:00|864.7|863.5|863|861.8|864.7|863.5|863|861.8|465
1585821600000|2020-04-02 10:00:00|862.8|861.6|862.7|861.5|863|861.8|862.5|861.3|54
1585821900000|2020-04-02 10:05:00|||||||||46
1585822200000|2020-04-02 10:10:00|862.6|861.4|862.7|861.5|862.9|861.7|862.5|861.3|49
1585822500000|2020-04-02 10:15:00|862.8|861.6|863.2|862|863.2|862|862.8|861.6|8
1585822800000|2020-04-02 10:20:00|863.4|862.2|863.3|862.1|863.4|862.2|863.2|862|10
1585823100000|2020-04-02 10:25:00|863.4|862.2|863.5|862.3|863.7|862.5|863.2|862|35
1585823400000|2020-04-02 10:30:00|863.7|862.5|864|862.8|864.1|862.9|863.7|862.5|18
1585823700000|2020-04-02 10:35:00|864.1|862.9|864.2|863|864.5|863.3|864|862.8|57
1585824000000|2020-04-02 10:40:00|864.3|863.1|865|863.8|865|863.8|864.2|863|47
1585824300000|2020-04-02 10:45:00|864.9|863.7|866.2|865|866.2|865|864.9|863.7|69
1585824600000|2020-04-02 10:50:00|866.1|864.9|865.4|864.2|866.5|865.3|865.4|864.2|134
1585824900000|2020-04-02 10:55:00|865|863.8|865|863.8|865|863.8|864.8|863.6|35
1585825200000|2020-04-02 11:00:00|864.9|863.7|865|863.8|865|863.8|864.5|863.3|21
1585825500000|2020-04-02 11:05:00|864.8|863.6|864.3|863.1|864.9|863.7|864.2|863|64
1585825800000|2020-04-02 11:10:00|864.5|863.3|864.3|863.1|864.5|863.3|864.3|863.1|66
1585826100000|2020-04-02 11:15:00|864.4|863.2|864.5|863.3|864.5|863.3|864.4|863.2|11
1585826400000|2020-04-02 11:20:00|864.6|863.4|865|863.8|865|863.8|864.5|863.3|47
1585826700000|2020-04-02 11:25:00|865.1|863.9|865|863.8|865.2|864|865|863.8|17
1585827000000|2020-04-02 11:30:00|864.9|863.7|864.8|863.6|865|863.8|864.7|863.5|16
1585827300000|2020-04-02 11:35:00|864.6|863.4|864.3|863.1|864.6|863.4|864.3|863.1|63
1585827600000|2020-04-02 11:40:00|864.5|863.3|864.8|863.6|865|863.8|864.4|863.2|42
1585827900000|2020-04-02 11:45:00|864.7|863.5|864.5|863.3|864.8|863.6|864.5|863.3|12
1585828200000|2020-04-02 11:50:00|864.6|863.4|864.6|863.4|864.7|863.5|864.5|863.3|15
1585828500000|2020-04-02 11:55:00|864.5|863.3|863.8|862.6|864.5|863.3|863.8|862.6|39
1585828800000|2020-04-02 12:00:00|863.9|862.7|863.3|862.1|863.9|862.7|863.1|861.9|100
1585829100000|2020-04-02 12:05:00|863.5|862.3|862.8|861.6|863.5|862.3|862.6|861.4|65
1585829400000|2020-04-02 12:10:00|863|861.8|863.2|862|863.3|862.1|862.8|861.6|83
1585829700000|2020-04-02 12:15:00|863.1|861.9|863|861.8|863.3|862.1|862.7|861.5|70
1585830000000|2020-04-02 12:20:00|862.9|861.7|862.9|861.7|863|861.8|862.7|861.5|40
1585830300000|2020-04-02 12:25:00|863|861.8|862.9|861.7|863|861.8|862.7|861.5|339
1585830600000|2020-04-02 12:30:00|862.8|861.6|862.6|861.4|863.1|861.9|862.3|861.1|171
1585830900000|2020-04-02 12:35:00|862.7|861.5|859.7|858.5|862.8|861.6|859.7|858.5|776
1585831200000|2020-04-02 12:40:00|859.8|858.6|861.6|860.4|861.6|860.4|859.2|858|322
1585834200000|2020-04-02 13:30:00|860.8|859.6|863.4|862.2|863.5|862.3|860|858.8|2919
1585834500000|2020-04-02 13:35:00|863.5|862.3|863.1|861.9|865.1|863.9|862.9|861.7|2287
1585834800000|2020-04-02 13:40:00|863|861.8|862.7|861.5|863.6|862.4|861.7|860.5|1156
1585835100000|2020-04-02 13:45:00|862.9|861.7|861.6|860.4|863.2|862|861.5|860.3|506
1585835400000|2020-04-02 13:50:00|861.5|860.3|861.4|860.2|862|860.8|861.1|859.9|391
1585835700000|2020-04-02 13:55:00|861.5|860.3|862.1|860.9|863.2|862|861.1|859.9|455
1585836000000|2020-04-02 14:00:00|862.3|861.1|862|860.8|862.6|861.4|860.8|859.6|1594
1585836300000|2020-04-02 14:05:00|861.9|860.7|862.5|861.3|862.5|861.3|861.1|859.9|361
1585836600000|2020-04-02 14:10:00|862.6|861.4|864.2|863|864.2|863|862.5|861.3|1137
1585836900000|2020-04-02 14:15:00|864|862.8|863.7|862.5|864.4|863.2|863.3|862.1|302
1585837200000|2020-04-02 14:20:00|863.8|862.6|863|861.8|864.5|863.3|862.7|861.5|338
1585837500000|2020-04-02 14:25:00|863.2|862|863|861.8|863.5|862.3|862.1|860.9|444
1585837800000|2020-04-02 14:30:00|862.9|861.7|865.5|864.3|865.7|864.5|862.2|861|905
1585838100000|2020-04-02 14:35:00|865.6|864.4|869.9|868.7|871.9|870.7|865.5|864.3|2989
1585838400000|2020-04-02 14:40:00|870|868.8|868.6|867.4|871|869.8|867.8|866.6|1191
1585838700000|2020-04-02 14:45:00|868.8|867.6|865.8|864.6|868.8|867.6|865.3|864.1|1109
1585839000000|2020-04-02 14:50:00|865.9|864.7|867.6|866.4|868|866.8|865.6|864.4|646
1585839300000|2020-04-02 14:55:00|867.8|866.6|869.8|868.6|870.2|869|867.8|866.6|871
1585839600000|2020-04-02 15:00:00|870|868.8|868.8|867.6|870.1|868.9|867.8|866.6|945
1585839900000|2020-04-02 15:05:00|868.7|867.5|868.8|867.6|869.3|868.1|868.3|867.1|460
1585840200000|2020-04-02 15:10:00|868.6|867.4|869.3|868.1|869.8|868.6|868.3|867.1|662
1585840500000|2020-04-02 15:15:00|869.2|868|869.1|867.9|869.6|868.4|868.7|867.5|451
1585840800000|2020-04-02 15:20:00|868.9|867.7|868.2|867|869.7|868.5|868.2|867|704
1585841100000|2020-04-02 15:25:00|868.1|866.9|866.6|865.4|868.1|866.9|866.1|864.9|665
1585841400000|2020-04-02 15:30:00|866.7|865.5|865.1|863.9|867.4|866.2|865.1|863.9|537
1585841700000|2020-04-02 15:35:00|864.9|863.7|865.1|863.9|865.6|864.4|863.6|862.4|578
1585842000000|2020-04-02 15:40:00|864.9|863.7|865.2|864|866.3|865.1|864.8|863.6|377
1585842300000|2020-04-02 15:45:00|865.1|863.9|865.6|864.4|866.3|865.1|864.9|863.7|326
1585842600000|2020-04-02 15:50:00|865.8|864.6|865.6|864.4|866.3|865.1|864.8|863.6|449
1585842900000|2020-04-02 15:55:00|865.5|864.3|865.9|864.7|866.4|865.2|865.3|864.1|322
1585843200000|2020-04-02 16:00:00|865.8|864.6|866|864.8|866.1|864.9|865.4|864.2|1824
1585843500000|2020-04-02 16:05:00|866.1|864.9|864.8|863.6|866.8|865.6|864.8|863.6|398
1585843800000|2020-04-02 16:10:00|864.9|863.7|864.8|863.6|865.1|863.9|864.1|862.9|358
1585844100000|2020-04-02 16:15:00|864.7|863.5|863.8|862.6|864.8|863.6|863.6|862.4|380
1585844400000|2020-04-02 16:20:00|863.7|862.5|864.1|862.9|864.6|863.4|863.7|862.5|296
1585844700000|2020-04-02 16:25:00|864.2|863|863.6|862.4|864.8|863.6|863.5|862.3|174
1585845000000|2020-04-02 16:30:00|863.7|862.5|863.5|862.3|864|862.8|863.2|862|177
1585845300000|2020-04-02 16:35:00|863.6|862.4|863.5|862.3|864.1|862.9|863.2|862|297
1585845600000|2020-04-02 16:40:00|863.4|862.2|864.5|863.3|864.6|863.4|863.3|862.1|310
1585845900000|2020-04-02 16:45:00|864.3|863.1|864.5|863.3|864.6|863.4|864|862.8|240
1585846200000|2020-04-02 16:50:00|864.6|863.4|863.6|862.4|864.7|863.5|863.6|862.4|205
1585846500000|2020-04-02 16:55:00|863.5|862.3|863.1|861.9|863.7|862.5|862.6|861.4|849
1585846800000|2020-04-02 17:00:00|863.2|862|862.8|861.6|863.2|862|862.6|861.4|194
1585847100000|2020-04-02 17:05:00|862.7|861.5|863.3|862.1|863.4|862.2|862.6|861.4|145
1585847400000|2020-04-02 17:10:00|863.2|862|862.3|861.1|863.2|862|862.3|861.1|179
1585847700000|2020-04-02 17:15:00|862.2|861|862.3|861.1|862.6|861.4|862.1|860.9|263
1585848000000|2020-04-02 17:20:00|862.2|861|861.3|860.1|862.3|861.1|861.2|860|374
1585848300000|2020-04-02 17:25:00|861.2|860|861.1|859.9|861.3|860.1|860.1|858.9|585
1585848600000|2020-04-02 17:30:00|861.2|860|860.4|859.2|861.4|860.2|860.3|859.1|329
1585848900000|2020-04-02 17:35:00|860.5|859.3|860.3|859.1|860.8|859.6|860.3|859.1|217
1585849200000|2020-04-02 17:40:00|860.2|859|859.9|858.7|860.4|859.2|859.8|858.6|459
1585849500000|2020-04-02 17:45:00|860.1|858.9|860.9|859.7|861.2|860|859.9|858.7|705
1585849800000|2020-04-02 17:50:00|861.1|859.9|860.6|859.4|861.1|859.9|860.4|859.2|253
1585850100000|2020-04-02 17:55:00|860.5|859.3|859.9|858.7|860.5|859.3|859.7|858.5|367
1585850400000|2020-04-02 18:00:00|860.2|859|860.1|858.9|860.4|859.2|859.4|858.2|546
1585850700000|2020-04-02 18:05:00|860.2|859|860.1|858.9|860.3|859.1|859.6|858.4|471
1585851000000|2020-04-02 18:10:00|860.2|859|861.6|860.4|861.7|860.5|860.2|859|2574
1585851300000|2020-04-02 18:15:00|861.5|860.3|861.9|860.7|862|860.8|860.7|859.5|1083
1585872000000|2020-04-03 00:00:00|862|860.8|862.9|861.7|864.3|863.1|861.3|860.1|241
1585872300000|2020-04-03 00:05:00|863|861.8|863.1|861.9|863.6|862.4|863|861.8|52
1585872600000|2020-04-03 00:10:00|863.2|862|863.2|862|863.3|862.1|863.1|861.9|28
1585872900000|2020-04-03 00:15:00|863.3|862.1|863.8|862.6|863.8|862.6|863.1|861.9|19
1585873200000|2020-04-03 00:20:00|863.6|862.4|863.7|862.5|863.8|862.6|863.3|862.1|25
1585873500000|2020-04-03 00:25:00|863.8|862.6|864.2|863|864.7|863.5|863.8|862.6|101
1585873800000|2020-04-03 00:30:00|864.1|862.9|864.1|862.9|864.1|862.9|863.6|862.4|51
1585874100000|2020-04-03 00:35:00|864.3|863.1|864.3|863.1|864.3|863.1|864.3|863.1|35
1585874400000|2020-04-03 00:40:00|864.5|863.3|864.5|863.3|864.8|863.6|864.5|863.3|81
1585874700000|2020-04-03 00:45:00|864.6|863.4|864.6|863.4|864.8|863.6|864.5|863.3|29
1585875000000|2020-04-03 00:50:00|864.7|863.5|864.6|863.4|864.8|863.6|864.3|863.1|34
1585875300000|2020-04-03 00:55:00|864.8|863.6|864.6|863.4|864.8|863.6|864.4|863.2|62
1585875600000|2020-04-03 01:00:00|864.7|863.5|865.5|864.3|865.6|864.4|864.4|863.2|133
1585875900000|2020-04-03 01:05:00|865.4|864.2|866.8|865.6|867|865.8|865.3|864.1|280
1585876200000|2020-04-03 01:10:00|866.6|865.4|865.3|864.1|866.6|865.4|865.2|864|147
1585876500000|2020-04-03 01:15:00|865.2|864|864.3|863.1|865.2|864|864.3|863.1|309
1585876800000|2020-04-03 01:20:00|864.4|863.2|863.6|862.4|864.4|863.2|863.6|862.4|61
1585877100000|2020-04-03 01:25:00|863.7|862.5|862.5|861.3|864.1|862.9|862.1|860.9|112
1585877400000|2020-04-03 01:30:00|862.4|861.2|863.3|862.1|863.4|862.2|862.1|860.9|86
1585877700000|2020-04-03 01:35:00|863.4|862.2|862.3|861.1|863.4|862.2|861.9|860.7|74
1585878000000|2020-04-03 01:40:00|862.4|861.2|861.9|860.7|862.6|861.4|860.7|859.5|94
1585878300000|2020-04-03 01:45:00|861.7|860.5|862.3|861.1|862.5|861.3|861.7|860.5|48
1585878600000|2020-04-03 01:50:00|862.2|861|862.5|861.3|862.6|861.4|862.1|860.9|16
1585878900000|2020-04-03 01:55:00|862.4|861.2|862|860.8|862.4|861.2|861.8|860.6|10
1585879200000|2020-04-03 02:00:00|862.1|860.9|862.3|861.1|862.6|861.4|862.1|860.9|9
1585879500000|2020-04-03 02:05:00|862.2|861|862.8|861.6|862.9|861.7|861.6|860.4|51
1585879800000|2020-04-03 02:10:00|862.7|861.5|862.6|861.4|862.7|861.5|862.3|861.1|391
1585880100000|2020-04-03 02:15:00|862.5|861.3|862.6|861.4|862.8|861.6|862.5|861.3|11
1585880400000|2020-04-03 02:20:00|862.7|861.5|863.3|862.1|863.6|862.4|862.7|861.5|28
1585880700000|2020-04-03 02:25:00|863.4|862.2|864.1|862.9|864.6|863.4|862.9|861.7|104
1585881000000|2020-04-03 02:30:00|864|862.8|864.3|863.1|864.4|863.2|863.8|862.6|22
1585881300000|2020-04-03 02:35:00|864.4|863.2|864.6|863.4|864.7|863.5|864.3|863.1|32
1585881600000|2020-04-03 02:40:00|864.5|863.3|864.3|863.1|864.6|863.4|864.3|863.1|13
1585881900000|2020-04-03 02:45:00|864.2|863|863.6|862.4|864.2|863|863.6|862.4|14
1585882200000|2020-04-03 02:50:00|863.4|862.2|862.9|861.7|863.4|862.2|862.4|861.2|117
1585882500000|2020-04-03 02:55:00|863.2|862|863.4|862.2|863.6|862.4|863.1|861.9|40
1585882800000|2020-04-03 03:00:00|863.2|862|862.8|861.6|863.3|862.1|862.8|861.6|27
1585883100000|2020-04-03 03:05:00|862.9|861.7|862.8|861.6|862.9|861.7|862.5|861.3|15
1585883400000|2020-04-03 03:10:00|862.9|861.7|862.5|861.3|862.9|861.7|862.4|861.2|4
1585883700000|2020-04-03 03:15:00|862.6|861.4|862.4|861.2|862.6|861.4|862.4|861.2|6
1585884000000|2020-04-03 03:20:00|862.1|860.9|862.6|861.4|862.8|861.6|861.9|860.7|12
1585884300000|2020-04-03 03:25:00|862.5|861.3|862.9|861.7|862.9|861.7|862.5|861.3|8
1585884600000|2020-04-03 03:30:00|862.8|861.6|863.3|862.1|863.4|862.2|862.8|861.6|27
1585884900000|2020-04-03 03:35:00|863.2|862|863.6|862.4|863.7|862.5|863.2|862|13
1585885200000|2020-04-03 03:40:00|863.7|862.5|863.4|862.2|863.7|862.5|863.4|862.2|0
1585885500000|2020-04-03 03:45:00|863.3|862.1|863.4|862.2|863.5|862.3|863.2|862|5
1585885800000|2020-04-03 03:50:00|863.7|862.5|863.6|862.4|863.7|862.5|863.6|862.4|11
1585886100000|2020-04-03 03:55:00|863.7|862.5|863.5|862.3|863.7|862.5|863.5|862.3|24
1585886400000|2020-04-03 04:00:00|863.6|862.4|863.3|862.1|863.7|862.5|863.3|862.1|13
1585886700000|2020-04-03 04:05:00|863.2|862|863.4|862.2|863.4|862.2|863.2|862|0
1585887000000|2020-04-03 04:10:00|863.2|862|863.2|862|863.2|862|862.9|861.7|4
1585887300000|2020-04-03 04:15:00|863.1|861.9|862.9|861.7|863.1|861.9|862.9|861.7|2
1585887600000|2020-04-03 04:20:00|862.8|861.6|862.8|861.6|862.8|861.6|862.8|861.6|6
1585887900000|2020-04-03 04:25:00|862.7|861.5|862.7|861.5|862.7|861.5|862.5|861.3|5
1585888200000|2020-04-03 04:30:00|862.6|861.4|862.4|861.2|862.9|861.7|862.4|861.2|8
1585888500000|2020-04-03 04:35:00|862.7|861.5|862.4|861.2|862.7|861.5|862.4|861.2|5
1585888800000|2020-04-03 04:40:00|862.7|861.5|862.6|861.4|862.7|861.5|862.6|861.4|4
1585889100000|2020-04-03 04:45:00|862.7|861.5|862.7|861.5|862.7|861.5|862.6|861.4|0
1585889400000|2020-04-03 04:50:00|862.9|861.7|862.7|861.5|862.9|861.7|862.7|861.5|5
1585889700000|2020-04-03 04:55:00|862.9|861.7|862.8|861.6|862.9|861.7|862.8|861.6|1
1585890000000|2020-04-03 05:00:00|862.9|861.7|863|861.8|863.2|862|862.9|861.7|27
1585890300000|2020-04-03 05:05:00|862.9|861.7|862.4|861.2|862.9|861.7|862.2|861|8
1585890600000|2020-04-03 05:10:00|862.3|861.1|862.4|861.2|862.4|861.2|862.2|861|18
1585890900000|2020-04-03 05:15:00|862.3|861.1|862.1|860.9|862.4|861.2|861.9|860.7|20
1585891200000|2020-04-03 05:20:00|862.2|861|862.4|861.2|862.4|861.2|862.2|861|11
1585891500000|2020-04-03 05:25:00|862.3|861.1|862.4|861.2|862.7|861.5|862.3|861.1|14
1585891800000|2020-04-03 05:30:00|862.2|861|862.1|860.9|862.2|861|861.8|860.6|42
1585892100000|2020-04-03 05:35:00|862|860.8|862.4|861.2|862.5|861.3|861.9|860.7|19
1585892400000|2020-04-03 05:40:00|862.5|861.3|862.8|861.6|863.2|862|862.5|861.3|9
1585892700000|2020-04-03 05:45:00|862.7|861.5|863.2|862|863.4|862.2|862.2|861|38
1585893000000|2020-04-03 05:50:00|863|861.8|863.3|862.1|863.4|862.2|862.9|861.7|16
1585893300000|2020-04-03 05:55:00|863.4|862.2|863.3|862.1|863.4|862.2|863.2|862|7
1585893600000|2020-04-03 06:00:00|863.2|862|862.7|861.5|863.4|862.2|862.7|861.5|27
1585893900000|2020-04-03 06:05:00|862.8|861.6|862.9|861.7|863.2|862|862.7|861.5|27
1585894200000|2020-04-03 06:10:00|862.8|861.6|863|861.8|863|861.8|862.7|861.5|13
1585894500000|2020-04-03 06:15:00|862.9|861.7|863.2|862|863.2|862|862.9|861.7|13
1585894800000|2020-04-03 06:20:00|863|861.8|862.7|861.5|863.1|861.9|862.7|861.5|8
1585895100000|2020-04-03 06:25:00|862.5|861.3|862.3|861.1|862.7|861.5|862.2|861|51
1585895400000|2020-04-03 06:30:00|862.2|861|862.3|861.1|862.7|861.5|862.2|861|22
1585895700000|2020-04-03 06:35:00|862.4|861.2|862.4|861.2|862.5|861.3|862.2|861|19
1585896000000|2020-04-03 06:40:00|862.2|861|862|860.8|862.2|861|861.9|860.7|54
1585896300000|2020-04-03 06:45:00|862.1|860.9|863|861.8|863.2|862|862|860.8|58
1585896600000|2020-04-03 06:50:00|863.2|862|863|861.8|863.2|862|862.9|861.7|20
1585896900000|2020-04-03 06:55:00|863.1|861.9|863.4|862.2|863.4|862.2|863|861.8|22
1585897200000|2020-04-03 07:00:00|863.3|862.1|862.9|861.7|863.3|862.1|862.6|861.4|40
1585897500000|2020-04-03 07:05:00|863.1|861.9|861.9|860.7|863.1|861.9|861.9|860.7|69
1585897800000|2020-04-03 07:10:00|862.1|860.9|862.2|861|862.4|861.2|861.9|860.7|58
1585898100000|2020-04-03 07:15:00|862.4|861.2|861.7|860.5|862.4|861.2|861.6|860.4|28
1585898400000|2020-04-03 07:20:00|861.6|860.4|861.4|860.2|861.6|860.4|861.1|859.9|53
1585898700000|2020-04-03 07:25:00|861.5|860.3|861.6|860.4|861.6|860.4|861.5|860.3|33
1585899000000|2020-04-03 07:30:00|861.5|860.3|861.9|860.7|861.9|860.7|861.5|860.3|28
1585899300000|2020-04-03 07:35:00|862|860.8|862.2|861|862.9|861.7|862|860.8|97
1585899600000|2020-04-03 07:40:00|862.4|861.2|862.5|861.3|863|861.8|862.2|861|145
1585899900000|2020-04-03 07:45:00|862.4|861.2|862.5|861.3|862.5|861.3|862.2|861|26
1585900200000|2020-04-03 07:50:00|862.6|861.4|862.7|861.5|862.8|861.6|862.5|861.3|14
1585900500000|2020-04-03 07:55:00|862.5|861.3|862.4|861.2|862.6|861.4|862.2|861|21
1585900800000|2020-04-03 08:00:00|862.5|861.3|862.6|861.4|862.6|861.4|862.4|861.2|4
1585901100000|2020-04-03 08:05:00|862.7|861.5|863.2|862|863.2|862|862.7|861.5|50
1585901400000|2020-04-03 08:10:00|863.1|861.9|862.7|861.5|863.2|862|862.7|861.5|6
1585901700000|2020-04-03 08:15:00|862.9|861.7|863|861.8|863.2|862|862.9|861.7|9
1585902000000|2020-04-03 08:20:00|862.7|861.5|862.6|861.4|863|861.8|862.6|861.4|24
1585902300000|2020-04-03 08:25:00|862.5|861.3|862.3|861.1|862.8|861.6|861.9|860.7|63
1585902600000|2020-04-03 08:30:00|862.2|861|861.8|860.6|862.2|861|861.6|860.4|29
1585902900000|2020-04-03 08:35:00|861.5|860.3|861.3|860.1|861.5|860.3|861.3|860.1|7
1585903200000|2020-04-03 08:40:00|861.2|860|861.5|860.3|861.5|860.3|861.1|859.9|31
1585903500000|2020-04-03 08:45:00|861.7|860.5|861.5|860.3|861.7|860.5|861.3|860.1|38
1585903800000|2020-04-03 08:50:00|861.4|860.2|861.7|860.5|861.8|860.6|861.4|860.2|32
1585904100000|2020-04-03 08:55:00|861.8|860.6|861.8|860.6|862|860.8|861.5|860.3|20
1585904400000|2020-04-03 09:00:00|861.9|860.7|861.9|860.7|862.1|860.9|861.9|860.7|14
1585904700000|2020-04-03 09:05:00|862|860.8|862|860.8|862|860.8|861.7|860.5|14
1585905000000|2020-04-03 09:10:00|861.9|860.7|861.7|860.5|861.9|860.7|861.6|860.4|17
1585905300000|2020-04-03 09:15:00|861.6|860.4|862.1|860.9|862.1|860.9|861.3|860.1|84
1585905600000|2020-04-03 09:20:00|862|860.8|862|860.8|862|860.8|861.8|860.6|121
1585905900000|2020-04-03 09:25:00|861.9|860.7|862.2|861|862.2|861|861.7|860.5|14
1585906200000|2020-04-03 09:30:00|862.1|860.9|861.5|860.3|862.1|860.9|861.3|860.1|35
1585906500000|2020-04-03 09:35:00|861.4|860.2|861.1|859.9|861.4|860.2|861.1|859.9|22
1585906800000|2020-04-03 09:40:00|861.2|860|861|859.8|861.2|860|861|859.8|75
1585907100000|2020-04-03 09:45:00|861.1|859.9|861|859.8|861.3|860.1|861|859.8|44
1585907400000|2020-04-03 09:50:00|861.1|859.9|861.3|860.1|861.3|860.1|861|859.8|24
1585907700000|2020-04-03 09:55:00|861.1|859.9|861|859.8|861.2|860|860.8|859.6|57
1585908000000|2020-04-03 10:00:00|860.9|859.7|861.1|859.9|861.2|860|860.9|859.7|38
1585908300000|2020-04-03 10:05:00|861|859.8|861.1|859.9|861.3|860.1|861|859.8|18
1585908600000|2020-04-03 10:10:00|861.2|860|861.2|860|861.2|860|861|859.8|46
1585908900000|2020-04-03 10:15:00|861.3|860.1|860.2|859|861.3|860.1|860|858.8|46
1585909200000|2020-04-03 10:20:00|860.3|859.1|860.5|859.3|860.6|859.4|860.1|858.9|23
1585909500000|2020-04-03 10:25:00|860.6|859.4|860.4|859.2|860.6|859.4|860.3|859.1|73
1585909800000|2020-04-03 10:30:00|860.5|859.3|860.5|859.3|860.5|859.3|860.3|859.1|30
1585910100000|2020-04-03 10:35:00|860.3|859.1|860.1|858.9|860.3|859.1|860.1|858.9|62
1585910400000|2020-04-03 10:40:00|860|858.8|858.8|857.6|860.1|858.9|858.8|857.6|82
1585910700000|2020-04-03 10:45:00|858.6|857.4|859|857.8|859.2|858|858.6|857.4|143
1585911000000|2020-04-03 10:50:00|859.1|857.9|858.8|857.6|859.4|858.2|858.8|857.6|63
1585911300000|2020-04-03 10:55:00|859|857.8|859|857.8|859.1|857.9|858.8|857.6|310
1585911600000|2020-04-03 11:00:00|858.9|857.7|859.3|858.1|859.3|858.1|858.8|857.6|33
1585911900000|2020-04-03 11:05:00|859.5|858.3|859.6|858.4|859.7|858.5|859.4|858.2|668
1585912200000|2020-04-03 11:10:00|859.7|858.5|860|858.8|860|858.8|859.6|858.4|33
1585912500000|2020-04-03 11:15:00|859.7|858.5|860.2|859|860.2|859|859.7|858.5|25
1585912800000|2020-04-03 11:20:00|860.5|859.3|860.5|859.3|860.7|859.5|860.2|859|71
1585913100000|2020-04-03 11:25:00|860.6|859.4|860.8|859.6|860.8|859.6|860.5|859.3|119
1585913400000|2020-04-03 11:30:00|861|859.8|861.1|859.9|861.1|859.9|860.6|859.4|119
1585913700000|2020-04-03 11:35:00|861|859.8|860.3|859.1|861|859.8|860.3|859.1|34
1585914000000|2020-04-03 11:40:00|860.2|859|859.1|857.9|860.2|859|859.1|857.9|99
1585914300000|2020-04-03 11:45:00|859|857.8|859.6|858.4|859.9|858.7|859|857.8|80
1585914600000|2020-04-03 11:50:00|859.7|858.5|860.3|859.1|860.8|859.6|859.7|858.5|88
1585914900000|2020-04-03 11:55:00|860.5|859.3|862.3|861.1|862.3|861.1|860.3|859.1|215
1585915200000|2020-04-03 12:00:00|862.2|861|861.9|860.7|862.7|861.5|861.9|860.7|139
1585915500000|2020-04-03 12:05:00|861.7|860.5|861.3|860.1|861.8|860.6|861.3|860.1|88
1585915800000|2020-04-03 12:10:00|861.2|860|860.6|859.4|861.3|860.1|860.5|859.3|48
1585916100000|2020-04-03 12:15:00|860.5|859.3|861.8|860.6|861.8|860.6|860.3|859.1|120
1585916400000|2020-04-03 12:20:00|861.6|860.4|862.3|861.1|862.3|861.1|861.3|860.1|41
1585916700000|2020-04-03 12:25:00|862.1|860.9|864|862.8|864.2|863|862.1|860.9|457
1585917000000|2020-04-03 12:30:00|863.8|862.6|863.3|862.1|864.1|862.9|863.3|862.1|153
1585917300000|2020-04-03 12:35:00|863.4|862.2|865.1|863.9|865.1|863.9|863.1|861.9|374
1585917600000|2020-04-03 12:40:00|865|863.8|865|863.8|866|864.8|864.8|863.6|526
1585920600000|2020-04-03 13:30:00|864|862.8|861.6|860.4|864.3|863.1|860.6|859.4|2875
1585920900000|2020-04-03 13:35:00|861.3|860.1|860.2|859|861.4|860.2|859.3|858.1|981
1585921200000|2020-04-03 13:40:00|860|858.8|860.3|859.1|860.5|859.3|859.5|858.3|421
1585921500000|2020-04-03 13:45:00|860.2|859|858.3|857.1|860.2|859|857.3|856.1|1126
1585921800000|2020-04-03 13:50:00|858.2|857|859.2|858|860.1|858.9|858.2|857|604
1585922100000|2020-04-03 13:55:00|859.3|858.1|859.1|857.9|859.3|858.1|859|857.8|181
1585922400000|2020-04-03 14:00:00|859.2|858|856.1|854.9|859.2|858|855.8|854.6|755
1585922700000|2020-04-03 14:05:00|856.2|855|856.6|855.4|857.2|856|856.2|855|464
1585923000000|2020-04-03 14:10:00|856.3|855.1|856.2|855|856.6|855.4|855|853.8|697
1585923300000|2020-04-03 14:15:00|856.1|854.9|856.5|855.3|857.1|855.9|855.8|854.6|487
1585923600000|2020-04-03 14:20:00|856.3|855.1|857|855.8|857.5|856.3|856.2|855|500
1585923900000|2020-04-03 14:25:00|856.9|855.7|857|855.8|857.2|856|856.8|855.6|286
1585924200000|2020-04-03 14:30:00|857.1|855.9|856.9|855.7|857.1|855.9|855.7|854.5|833
1585924500000|2020-04-03 14:35:00|856.8|855.6|857|855.8|857.3|856.1|856.3|855.1|398
1585924800000|2020-04-03 14:40:00|856.8|855.6|856.8|855.6|857.5|856.3|856.8|855.6|324
1585925100000|2020-04-03 14:45:00|856.6|855.4|857.5|856.3|857.5|856.3|856.1|854.9|827
1585925400000|2020-04-03 14:50:00|857.3|856.1|856.2|855|857.3|856.1|856|854.8|424
1585925700000|2020-04-03 14:55:00|856.1|854.9|856.7|855.5|857|855.8|856.1|854.9|442
1585926000000|2020-04-03 15:00:00|856.5|855.3|856.2|855|856.7|855.5|856.2|855|370
1585926300000|2020-04-03 15:05:00|856.1|854.9|856.5|855.3|856.7|855.5|855.7|854.5|367
1585926600000|2020-04-03 15:10:00|856.3|855.1|856.5|855.3|856.7|855.5|855.7|854.5|300
1585926900000|2020-04-03 15:15:00|856.3|855.1|856.1|854.9|856.3|855.1|855.8|854.6|274
1585927200000|2020-04-03 15:20:00|856.2|855|855.8|854.6|856.3|855.1|855.8|854.6|278
1585927500000|2020-04-03 15:25:00|856|854.8|856.3|855.1|856.3|855.1|855.7|854.5|201
1585927800000|2020-04-03 15:30:00|856.2|855|856|854.8|856.3|855.1|855.3|854.1|476
1585928100000|2020-04-03 15:35:00|856.1|854.9|856.7|855.5|857.1|855.9|855.8|854.6|272
1585928400000|2020-04-03 15:40:00|856.8|855.6|856.6|855.4|857.1|855.9|856.5|855.3|184
1585928700000|2020-04-03 15:45:00|856.5|855.3|855.6|854.4|856.6|855.4|855.2|854|389
1585929000000|2020-04-03 15:50:00|855.5|854.3|854.8|853.6|855.5|854.3|854.5|853.3|814
1585929300000|2020-04-03 15:55:00|854.7|853.5|854.4|853.2|854.8|853.6|853.9|852.7|1910
1585929600000|2020-04-03 16:00:00|854.2|853|854.8|853.6|855.4|854.2|854.2|853|867
1585929900000|2020-04-03 16:05:00|854.7|853.5|854.6|853.4|855.1|853.9|854.4|853.2|277
1585930200000|2020-04-03 16:10:00|854.7|853.5|854.7|853.5|854.9|853.7|854.3|853.1|385
1585930500000|2020-04-03 16:15:00|854.6|853.4|853.9|852.7|854.6|853.4|853.9|852.7|258
1585930800000|2020-04-03 16:20:00|853.7|852.5|853.7|852.5|854.2|853|853.2|852|796
1585931100000|2020-04-03 16:25:00|853.6|852.4|853.7|852.5|854.1|852.9|853.2|852|399
1585931400000|2020-04-03 16:30:00|853.6|852.4|854.1|852.9|854.3|853.1|853.6|852.4|528
1585931700000|2020-04-03 16:35:00|854|852.8|854.3|853.1|854.3|853.1|853.4|852.2|215
1585932000000|2020-04-03 16:40:00|854.2|853|855.1|853.9|855.5|854.3|854.1|852.9|1316
1585932300000|2020-04-03 16:45:00|855|853.8|854.7|853.5|855|853.8|854.5|853.3|358
1585932600000|2020-04-03 16:50:00|854.6|853.4|855.4|854.2|856.6|855.4|854.6|853.4|496
1585932900000|2020-04-03 16:55:00|855.5|854.3|855|853.8|855.6|854.4|854.6|853.4|274
1585933200000|2020-04-03 17:00:00|854.8|853.6|854.7|853.5|855|853.8|854.6|853.4|187
1585933500000|2020-04-03 17:05:00|854.8|853.6|854.6|853.4|855.2|854|854.5|853.3|211
1585933800000|2020-04-03 17:10:00|854.8|853.6|854.7|853.5|855.7|854.5|854.6|853.4|310
1585934100000|2020-04-03 17:15:00|854.8|853.6|854.7|853.5|855.5|854.3|854.7|853.5|295
1585934400000|2020-04-03 17:20:00|855|853.8|856.4|855.2|856.4|855.2|854.7|853.5|1342
1585934700000|2020-04-03 17:25:00|856.3|855.1|856.2|855|856.4|855.2|855.9|854.7|221
1585935000000|2020-04-03 17:30:00|856.4|855.2|856.1|854.9|856.8|855.6|855.7|854.5|1224
1585935300000|2020-04-03 17:35:00|855.9|854.7|855.7|854.5|856.1|854.9|855.3|854.1|390
1585935600000|2020-04-03 17:40:00|855.8|854.6|855.3|854.1|855.8|854.6|855.1|853.9|254
1585935900000|2020-04-03 17:45:00|855.4|854.2|854.8|853.6|855.6|854.4|854.8|853.6|678
1585936200000|2020-04-03 17:50:00|854.7|853.5|854.8|853.6|855.1|853.9|854.3|853.1|276
1585936500000|2020-04-03 17:55:00|854.6|853.4|854.8|853.6|854.8|853.6|854.3|853.1|360
1585936800000|2020-04-03 18:00:00|854.7|853.5|854.7|853.5|855.1|853.9|854.3|853.1|370
1585937100000|2020-04-03 18:05:00|854.6|853.4|854.6|853.4|854.6|853.4|853.8|852.6|481
1585937400000|2020-04-03 18:10:00|854.5|853.3|856.6|855.4|857.1|855.9|854.2|853|2356
1585937700000|2020-04-03 18:15:00|856.4|855.2|856.4|855.2|856.8|855.6|855.6|854.4|1244
1586131200000|2020-04-06 00:00:00|855.9|854.7|853.9|852.7|855.9|854.7|852.6|851.4|564
1586131500000|2020-04-06 00:05:00|854|852.8|853.8|852.6|854|852.8|853|851.8|147
1586131800000|2020-04-06 00:10:00|854|852.8|854.6|853.4|854.7|853.5|853.8|852.6|205
1586132100000|2020-04-06 00:15:00|854.8|853.6|854.4|853.2|854.8|853.6|854.3|853.1|139
1586132400000|2020-04-06 00:20:00|854.3|853.1|854.9|853.7|855.1|853.9|853.8|852.6|96
1586132700000|2020-04-06 00:25:00|855|853.8|855.6|854.4|855.9|854.7|855|853.8|149
1586133000000|2020-04-06 00:30:00|855.7|854.5|857.1|855.9|857.1|855.9|855.6|854.4|172
1586133300000|2020-04-06 00:35:00|857.4|856.2|856.1|854.9|858.1|856.9|856.1|854.9|223
1586133600000|2020-04-06 00:40:00|856.2|855|855.1|853.9|856.4|855.2|854.9|853.7|71
1586133900000|2020-04-06 00:45:00|855.2|854|856.3|855.1|856.6|855.4|854.9|853.7|90
1586134200000|2020-04-06 00:50:00|856.5|855.3|856.6|855.4|856.6|855.4|855.9|854.7|39
1586134500000|2020-04-06 00:55:00|856.5|855.3|856.7|855.5|856.8|855.6|856.5|855.3|15
1586134800000|2020-04-06 01:00:00|856.6|855.4|857.4|856.2|857.5|856.3|856.6|855.4|62
1586135100000|2020-04-06 01:05:00|857.3|856.1|857.2|856|857.4|856.2|856.8|855.6|39
1586135400000|2020-04-06 01:10:00|857.3|856.1|857.1|855.9|857.5|856.3|857.1|855.9|38
1586135700000|2020-04-06 01:15:00|857.2|856|857.2|856|857.5|856.3|857.1|855.9|46
1586136000000|2020-04-06 01:20:00|857.3|856.1|856|854.8|857.3|856.1|855.8|854.6|70
1586136300000|2020-04-06 01:25:00|856.1|854.9|855.6|854.4|856.1|854.9|855.6|854.4|24
1586136600000|2020-04-06 01:30:00|855.8|854.6|855.7|854.5|855.8|854.6|855.7|854.5|5
1586136900000|2020-04-06 01:35:00|855.8|854.6|855.3|854.1|855.9|854.7|855.3|854.1|25
1586137200000|2020-04-06 01:40:00|855.2|854|855.3|854.1|855.7|854.5|855.1|853.9|22
1586137500000|2020-04-06 01:45:00|855.4|854.2|855.1|853.9|855.7|854.5|855.1|853.9|17
1586137800000|2020-04-06 01:50:00|855.2|854|854.8|853.6|855.2|854|854.7|853.5|31
1586138100000|2020-04-06 01:55:00|854.9|853.7|855.8|854.6|855.8|854.6|854.9|853.7|13
1586138400000|2020-04-06 02:00:00|855.9|854.7|855.7|854.5|855.9|854.7|855.6|854.4|21
1586138700000|2020-04-06 02:05:00|855.6|854.4|855.6|854.4|856.4|855.2|855.6|854.4|30
1586139000000|2020-04-06 02:10:00|855.5|854.3|854.9|853.7|855.5|854.3|854.9|853.7|29
1586139300000|2020-04-06 02:15:00|854.8|853.6|854.6|853.4|855|853.8|854.6|853.4|15
1586139600000|2020-04-06 02:20:00|854.7|853.5|854.3|853.1|854.7|853.5|854.1|852.9|20
1586139900000|2020-04-06 02:25:00|854.4|853.2|854.6|853.4|854.6|853.4|854.3|853.1|3
1586140200000|2020-04-06 02:30:00|854.4|853.2|853.9|852.7|854.4|853.2|853.8|852.6|38
1586140500000|2020-04-06 02:35:00|854.2|853|854.9|853.7|854.9|853.7|854.2|853|28
1586140800000|2020-04-06 02:40:00|854.8|853.6|854.2|853|854.9|853.7|854.2|853|18
1586141100000|2020-04-06 02:45:00|854.3|853.1|854.1|852.9|854.5|853.3|854.1|852.9|8
1586141400000|2020-04-06 02:50:00|854.2|853|854.7|853.5|854.7|853.5|854.2|853|15
1586141700000|2020-04-06 02:55:00|854.8|853.6|855.1|853.9|855.3|854.1|854.7|853.5|9
1586142000000|2020-04-06 03:00:00|855.2|854|854.9|853.7|855.4|854.2|854.9|853.7|14
1586142300000|2020-04-06 03:05:00|855.1|853.9|855.3|854.1|855.6|854.4|855|853.8|5
1586142600000|2020-04-06 03:10:00|855.4|854.2|855.7|854.5|855.8|854.6|855.4|854.2|14
1586142900000|2020-04-06 03:15:00|855.6|854.4|855.6|854.4|855.8|854.6|855.6|854.4|6
1586143200000|2020-04-06 03:20:00|855.3|854.1|855.2|854|855.5|854.3|855.1|853.9|10
1586143500000|2020-04-06 03:25:00|855|853.8|855.1|853.9|855.1|853.9|855|853.8|2
1586143800000|2020-04-06 03:30:00|855.3|854.1|854.7|853.5|855.3|854.1|854.6|853.4|17
1586144100000|2020-04-06 03:35:00|854.9|853.7|854.5|853.3|854.9|853.7|854.5|853.3|6
1586144400000|2020-04-06 03:40:00|854.6|853.4|854.5|853.3|854.6|853.4|854.4|853.2|7
1586144700000|2020-04-06 03:45:00|854.4|853.2|854.5|853.3|854.5|853.3|854.3|853.1|1
1586145000000|2020-04-06 03:50:00|854.6|853.4|855|853.8|855|853.8|854.6|853.4|7
1586145300000|2020-04-06 03:55:00|||||||||5
1586145600000|2020-04-06 04:00:00|||||||||1
1586145900000|2020-04-06 04:05:00|855.1|853.9|855.1|853.9|855.1|853.9|854.8|853.6|6
1586146200000|2020-04-06 04:10:00|||||||||3
1586146500000|2020-04-06 04:15:00|855.4|854.2|855.3|854.1|855.6|854.4|855.1|853.9|12
1586146800000|2020-04-06 04:20:00|855.1|853.9|855.5|854.3|855.6|854.4|855.1|853.9|6
1586147100000|2020-04-06 04:25:00|855.4|854.2|855.4|854.2|855.6|854.4|855.4|854.2|8
1586147400000|2020-04-06 04:30:00|855.5|854.3|856.3|855.1|856.4|855.2|855.4|854.2|41
1586147700000|2020-04-06 04:35:00|856.4|855.2|856.6|855.4|856.9|855.7|856.3|855.1|29
1586148000000|2020-04-06 04:40:00|856.7|855.5|856|854.8|857.4|856.2|856|854.8|70
1586148300000|2020-04-06 04:45:00|856.1|854.9|855.9|854.7|856.1|854.9|855.7|854.5|6
1586148600000|2020-04-06 04:50:00|856|854.8|856|854.8|856.1|854.9|856|854.8|7
1586148900000|2020-04-06 04:55:00|855.8|854.6|855.8|854.6|855.9|854.7|855.5|854.3|17
1586149200000|2020-04-06 05:00:00|855.9|854.7|856.5|855.3|856.6|855.4|855.9|854.7|18
1586149500000|2020-04-06 05:05:00|856.4|855.2|856.1|854.9|856.6|855.4|856.1|854.9|19
1586149800000|2020-04-06 05:10:00|856.3|855.1|856.3|855.1|856.3|855.1|856.1|854.9|12
1586150100000|2020-04-06 05:15:00|856.1|854.9|856.3|855.1|856.4|855.2|856.1|854.9|5
1586150400000|2020-04-06 05:20:00|856.1|854.9|856.1|854.9|856.1|854.9|855.4|854.2|34
1586150700000|2020-04-06 05:25:00|856.3|855.1|856.8|855.6|856.8|855.6|856.3|855.1|10
1586151000000|2020-04-06 05:30:00|857.1|855.9|857.3|856.1|857.3|856.1|856.9|855.7|47
1586151300000|2020-04-06 05:35:00|857.1|855.9|857.1|855.9|858|856.8|857.1|855.9|61
1586151600000|2020-04-06 05:40:00|857|855.8|858.1|856.9|858.1|856.9|856.9|855.7|31
1586151900000|2020-04-06 05:45:00|858.3|857.1|857.9|856.7|858.8|857.6|857.6|856.4|85
1586152200000|2020-04-06 05:50:00|858|856.8|857.6|856.4|858|856.8|857.4|856.2|12
1586152500000|2020-04-06 05:55:00|857.5|856.3|856.6|855.4|857.5|856.3|856.6|855.4|24
1586152800000|2020-04-06 06:00:00|856.7|855.5|857.2|856|857.4|856.2|856.7|855.5|20
1586153100000|2020-04-06 06:05:00|857.3|856.1|857.6|856.4|857.9|856.7|857.2|856|12
1586153400000|2020-04-06 06:10:00|857.7|856.5|857.1|855.9|857.9|856.7|856.9|855.7|24
1586153700000|2020-04-06 06:15:00|857|855.8|856.8|855.6|857|855.8|856.6|855.4|20
1586154000000|2020-04-06 06:20:00|856.6|855.4|857|855.8|857.1|855.9|856.6|855.4|6
1586154300000|2020-04-06 06:25:00|857.1|855.9|856.5|855.3|857.1|855.9|856.4|855.2|9
1586154600000|2020-04-06 06:30:00|856.6|855.4|856.8|855.6|856.9|855.7|856.6|855.4|6
1586154900000|2020-04-06 06:35:00|856.9|855.7|856.6|855.4|856.9|855.7|856.4|855.2|17
1586155200000|2020-04-06 06:40:00|856.5|855.3|856.7|855.5|856.7|855.5|856.1|854.9|3
1586155500000|2020-04-06 06:45:00|856.6|855.4|856.3|855.1|856.6|855.4|856.2|855|3
1586155800000|2020-04-06 06:50:00|856.4|855.2|856.5|855.3|856.6|855.4|856.3|855.1|10
1586156100000|2020-04-06 06:55:00|856.6|855.4|856.8|855.6|856.8|855.6|856.6|855.4|6
1586156400000|2020-04-06 07:00:00|856.7|855.5|855.8|854.6|856.7|855.5|855.5|854.3|35
1586156700000|2020-04-06 07:05:00|855.7|854.5|855.8|854.6|855.9|854.7|855.6|854.4|25
1586157000000|2020-04-06 07:10:00|855.7|854.5|856|854.8|856|854.8|855.3|854.1|82
1586157300000|2020-04-06 07:15:00|855.9|854.7|856.3|855.1|856.4|855.2|855.9|854.7|47
1586157600000|2020-04-06 07:20:00|856.4|855.2|856.6|855.4|856.8|855.6|856.3|855.1|14
1586157900000|2020-04-06 07:25:00|856.4|855.2|857.3|856.1|857.3|856.1|856.3|855.1|17
1586158200000|2020-04-06 07:30:00|857.2|856|857.5|856.3|857.6|856.4|857.1|855.9|29
1586158500000|2020-04-06 07:35:00|857.4|856.2|856.8|855.6|857.4|856.2|856.6|855.4|25
1586158800000|2020-04-06 07:40:00|856.9|855.7|856.4|855.2|856.9|855.7|856.3|855.1|18
1586159100000|2020-04-06 07:45:00|856.5|855.3|856.6|855.4|856.7|855.5|856.3|855.1|4
1586159400000|2020-04-06 07:50:00|856.5|855.3|856.1|854.9|856.7|855.5|856.1|854.9|15
1586159700000|2020-04-06 07:55:00|855.9|854.7|855.4|854.2|855.9|854.7|855.1|853.9|33
1586160000000|2020-04-06 08:00:00|855.3|854.1|854.4|853.2|855.3|854.1|854.4|853.2|97
1586160300000|2020-04-06 08:05:00|854.5|853.3|854|852.8|854.6|853.4|853.9|852.7|84
1586160600000|2020-04-06 08:10:00|853.9|852.7|853.9|852.7|854|852.8|853.5|852.3|153
1586160900000|2020-04-06 08:15:00|853.7|852.5|853.9|852.7|854.1|852.9|853.6|852.4|81
1586161200000|2020-04-06 08:20:00|853.7|852.5|853.9|852.7|854|852.8|853.7|852.5|21
1586161500000|2020-04-06 08:25:00|853.8|852.6|854.3|853.1|854.5|853.3|853.7|852.5|39
1586161800000|2020-04-06 08:30:00|854.4|853.2|853.7|852.5|854.4|853.2|853.6|852.4|56
1586162100000|2020-04-06 08:35:00|853.6|852.4|853.6|852.4|854|852.8|853.4|852.2|41
1586162400000|2020-04-06 08:40:00|853.7|852.5|854.3|853.1|854.6|853.4|853.7|852.5|31
1586162700000|2020-04-06 08:45:00|854.2|853|854.9|853.7|854.9|853.7|854.1|852.9|29
1586163000000|2020-04-06 08:50:00|855|853.8|855.3|854.1|855.6|854.4|854.9|853.7|74
1586163300000|2020-04-06 08:55:00|855.2|854|855.6|854.4|855.6|854.4|854.9|853.7|102
1586163600000|2020-04-06 09:00:00|855.7|854.5|855.3|854.1|855.9|854.7|855.3|854.1|61
1586163900000|2020-04-06 09:05:00|855.2|854|855.2|854|855.4|854.2|854.7|853.5|86
1586164200000|2020-04-06 09:10:00|855.1|853.9|854.7|853.5|855.1|853.9|854.6|853.4|22
1586164500000|2020-04-06 09:15:00|854.6|853.4|854.6|853.4|854.7|853.5|854.4|853.2|14
1586164800000|2020-04-06 09:20:00|854.4|853.2|854.5|853.3|854.9|853.7|854.4|853.2|24
1586165100000|2020-04-06 09:25:00|854.6|853.4|854.7|853.5|854.8|853.6|854.6|853.4|11
1586165400000|2020-04-06 09:30:00|854.6|853.4|854.7|853.5|854.9|853.7|854.4|853.2|9
1586165700000|2020-04-06 09:35:00|854.8|853.6|855.2|854|855.4|854.2|854.8|853.6|37
1586166000000|2020-04-06 09:40:00|855.3|854.1|855.1|853.9|855.6|854.4|855|853.8|27
1586166300000|2020-04-06 09:45:00|855|853.8|853.9|852.7|855|853.8|853.7|852.5|88
1586166600000|2020-04-06 09:50:00|854|852.8|853.2|852|854.1|852.9|853.2|852|95
1586166900000|2020-04-06 09:55:00|853.4|852.2|853.4|852.2|853.5|852.3|852.9|851.7|100
1586167200000|2020-04-06 10:00:00|853.5|852.3|853.4|852.2|853.6|852.4|853|851.8|169
1586167500000|2020-04-06 10:05:00|853.3|852.1|853.1|851.9|853.4|852.2|853.1|851.9|22
1586167800000|2020-04-06 10:10:00|853.2|852|853.1|851.9|853.4|852.2|852.9|851.7|20
1586168100000|2020-04-06 10:15:00|853.2|852|853.6|852.4|853.6|852.4|852.9|851.7|30
1586168400000|2020-04-06 10:20:00|853.4|852.2|853.4|852.2|853.4|852.2|853.2|852|44
1586168700000|2020-04-06 10:25:00|853.3|852.1|853.2|852|853.4|852.2|852.9|851.7|65
1586169000000|2020-04-06 10:30:00|853.1|851.9|852.9|851.7|853.2|852|852.9|851.7|25
1586169300000|2020-04-06 10:35:00|853.1|851.9|853.2|852|853.5|852.3|853.1|851.9|38
1586169600000|2020-04-06 10:40:00|853.1|851.9|853.2|852|853.2|852|853|851.8|10
1586169900000|2020-04-06 10:45:00|853.1|851.9|853|851.8|853.2|852|853|851.8|26
1586170200000|2020-04-06 10:50:00|853.1|851.9|853|851.8|853.2|852|853|851.8|47
1586170500000|2020-04-06 10:55:00|852.9|851.7|852.2|851|852.9|851.7|852.2|851|112
1586170800000|2020-04-06 11:00:00|852.5|851.3|853.2|852|853.2|852|852.5|851.3|58
1586171100000|2020-04-06 11:05:00|853.4|852.2|853.5|852.3|853.7|852.5|853.4|852.2|13
1586171400000|2020-04-06 11:10:00|853.4|852.2|853.6|852.4|853.7|852.5|853.4|852.2|18
1586171700000|2020-04-06 11:15:00|853.7|852.5|853.5|852.3|853.7|852.5|853.4|852.2|20
1586172000000|2020-04-06 11:20:00|853.7|852.5|853.8|852.6|854.1|852.9|853.7|852.5|66
1586172300000|2020-04-06 11:25:00|853.7|852.5|852.8|851.6|853.7|852.5|852.8|851.6|70
1586172600000|2020-04-06 11:30:00|852.9|851.7|852.9|851.7|853|851.8|852.7|851.5|33
1586172900000|2020-04-06 11:35:00|852.8|851.6|852.4|851.2|852.8|851.6|852.2|851|36
1586173200000|2020-04-06 11:40:00|852.3|851.1|853.3|852.1|853.5|852.3|852.2|851|92
1586173500000|2020-04-06 11:45:00|853.5|852.3|853.8|852.6|854|852.8|853.2|852|64
1586173800000|2020-04-06 11:50:00|853.6|852.4|852.9|851.7|854|852.8|852.8|851.6|43
1586174100000|2020-04-06 11:55:00|853|851.8|852.8|851.6|853.3|852.1|852.8|851.6|28
1586174400000|2020-04-06 12:00:00|852.5|851.3|852.2|851|852.8|851.6|851.5|850.3|205
1586174700000|2020-04-06 12:05:00|852.1|850.9|852.6|851.4|852.6|851.4|851.8|850.6|126
1586175000000|2020-04-06 12:10:00|852.8|851.6|853.1|851.9|853.4|852.2|852.6|851.4|63
1586175300000|2020-04-06 12:15:00|853|851.8|853.2|852|853.7|852.5|852.7|851.5|65
1586175600000|2020-04-06 12:20:00|853.3|852.1|853.6|852.4|853.6|852.4|853.1|851.9|35
1586175900000|2020-04-06 12:25:00|853.5|852.3|853.8|852.6|854|852.8|853.5|852.3|156
1586176200000|2020-04-06 12:30:00|853.6|852.4|852.8|851.6|853.8|852.6|852.6|851.4|133
1586176500000|2020-04-06 12:35:00|852.7|851.5|852.8|851.6|853|851.8|852.5|851.3|45
1586176800000|2020-04-06 12:40:00|853|851.8|852.5|851.3|853.5|852.3|852.4|851.2|128
1586179800000|2020-04-06 13:30:00|852.4|851.2|852.3|851.1|854.3|853.1|851.3|850.1|2647
1586180100000|2020-04-06 13:35:00|852.4|851.2|854.5|853.3|855.3|854.1|852.4|851.2|994
1586180400000|2020-04-06 13:40:00|854.4|853.2|855|853.8|856.3|855.1|854.3|853.1|1088
1586180700000|2020-04-06 13:45:00|855.2|854|857.5|856.3|857.5|856.3|855.2|854|2716
1586181000000|2020-04-06 13:50:00|857.6|856.4|858.7|857.5|859.7|858.5|857.6|856.4|1593
1586181300000|2020-04-06 13:55:00|858.5|857.3|858.6|857.4|859.3|858.1|858.2|857|685
1586181600000|2020-04-06 14:00:00|858.8|857.6|857.1|855.9|859.4|858.2|856.8|855.6|1645
1586181900000|2020-04-06 14:05:00|857|855.8|857.7|856.5|857.8|856.6|856.3|855.1|448
1586182200000|2020-04-06 14:10:00|857.6|856.4|857.9|856.7|858|856.8|857.1|855.9|465
1586182500000|2020-04-06 14:15:00|857.8|856.6|858.2|857|858.7|857.5|857.7|856.5|739
1586182800000|2020-04-06 14:20:00|858.1|856.9|859.2|858|859.2|858|857.7|856.5|952
1586183100000|2020-04-06 14:25:00|859.1|857.9|859.2|858|859.2|858|858.5|857.3|689
1586183400000|2020-04-06 14:30:00|859.4|858.2|859.7|858.5|860.2|859|859.1|857.9|611
1586183700000|2020-04-06 14:35:00|859.8|858.6|860.9|859.7|861|859.8|859.7|858.5|540
1586184000000|2020-04-06 14:40:00|861|859.8|860.7|859.5|861.2|860|860.1|858.9|1409
1586184300000|2020-04-06 14:45:00|860.6|859.4|860|858.8|860.9|859.7|860|858.8|326
1586184600000|2020-04-06 14:50:00|859.9|858.7|859.1|857.9|860.2|859|859|857.8|323
1586184900000|2020-04-06 14:55:00|859.2|858|858.7|857.5|859.4|858.2|858.5|857.3|1285
1586185200000|2020-04-06 15:00:00|858.8|857.6|859.8|858.6|860|858.8|858.7|857.5|281
1586185500000|2020-04-06 15:05:00|859.9|858.7|858.8|857.6|859.9|858.7|858.8|857.6|294
1586185800000|2020-04-06 15:10:00|859|857.8|858.1|856.9|859.1|857.9|857.8|856.6|391
1586186100000|2020-04-06 15:15:00|858.2|857|857.4|856.2|858.3|857.1|857.4|856.2|455
1586186400000|2020-04-06 15:20:00|857.2|856|857.2|856|857.7|856.5|856.9|855.7|373
1586186700000|2020-04-06 15:25:00|856.9|855.7|856.9|855.7|857.4|856.2|856.8|855.6|381
1586187000000|2020-04-06 15:30:00|856.8|855.6|857.9|856.7|858.2|857|856.4|855.2|396
1586187300000|2020-04-06 15:35:00|858|856.8|858.7|857.5|858.8|857.6|857.9|856.7|212
1586187600000|2020-04-06 15:40:00|858.5|857.3|858.2|857|858.7|857.5|857.9|856.7|239
1586187900000|2020-04-06 15:45:00|858.3|857.1|859.2|858|859.4|858.2|858.2|857|287
1586188200000|2020-04-06 15:50:00|859.4|858.2|859.4|858.2|859.7|858.5|859.2|858|217
1586188500000|2020-04-06 15:55:00|859.6|858.4|859.5|858.3|859.9|858.7|859.4|858.2|283
1586188800000|2020-04-06 16:00:00|859.4|858.2|860.1|858.9|860.2|859|859.4|858.2|504
1586189100000|2020-04-06 16:05:00|860.2|859|860.3|859.1|860.3|859.1|860.1|858.9|103
1586189400000|2020-04-06 16:10:00|860.2|859|860.6|859.4|860.7|859.5|859.8|858.6|222
1586189700000|2020-04-06 16:15:00|860.4|859.2|860.2|859|860.4|859.2|859.7|858.5|183
1586190000000|2020-04-06 16:20:00|860.4|859.2|860.4|859.2|860.4|859.2|860.1|858.9|108
1586190300000|2020-04-06 16:25:00|860.6|859.4|860.6|859.4|860.9|859.7|860.3|859.1|285
1586190600000|2020-04-06 16:30:00|860.7|859.5|860.6|859.4|860.9|859.7|860.2|859|334
1586190900000|2020-04-06 16:35:00|860.4|859.2|860.6|859.4|860.8|859.6|860.4|859.2|259
1586191200000|2020-04-06 16:40:00|860.5|859.3|860.6|859.4|860.6|859.4|860.2|859|159
1586191500000|2020-04-06 16:45:00|860.5|859.3|860|858.8|860.7|859.5|859.8|858.6|314
1586191800000|2020-04-06 16:50:00|859.8|858.6|860.6|859.4|860.8|859.6|859.8|858.6|226
1586192100000|2020-04-06 16:55:00|860.5|859.3|860.3|859.1|860.6|859.4|860.2|859|131
1586192400000|2020-04-06 17:00:00|860.5|859.3|861.5|860.3|861.5|860.3|860.3|859.1|191
1586192700000|2020-04-06 17:05:00|861.3|860.1|860.7|859.5|861.5|860.3|860.5|859.3|193
1586193000000|2020-04-06 17:10:00|860.6|859.4|860.3|859.1|860.7|859.5|860.1|858.9|174
1586193300000|2020-04-06 17:15:00|860.2|859|860.1|858.9|860.5|859.3|860.1|858.9|213
1586193600000|2020-04-06 17:20:00|860.2|859|859.8|858.6|860.5|859.3|859.8|858.6|524
1586193900000|2020-04-06 17:25:00|859.7|858.5|859.7|858.5|860|858.8|859.5|858.3|330
1586194200000|2020-04-06 17:30:00|859.8|858.6|859|857.8|859.8|858.6|859|857.8|284
1586194500000|2020-04-06 17:35:00|859.1|857.9|859.6|858.4|859.8|858.6|859|857.8|267
1586194800000|2020-04-06 17:40:00|859.7|858.5|859.3|858.1|859.7|858.5|859.2|858|327
1586195100000|2020-04-06 17:45:00|859.2|858|859.1|857.9|859.5|858.3|859.1|857.9|360
1586195400000|2020-04-06 17:50:00|859.3|858.1|859.1|857.9|859.6|858.4|859.1|857.9|218
1586195700000|2020-04-06 17:55:00|859.3|858.1|859.3|858.1|859.8|858.6|859.1|857.9|390
1586196000000|2020-04-06 18:00:00|859.4|858.2|859.3|858.1|859.8|858.6|859.3|858.1|287
1586196300000|2020-04-06 18:05:00|859.2|858|857.8|856.6|859.2|858|857.7|856.5|757
1586196600000|2020-04-06 18:10:00|857.9|856.7|857.9|856.7|858.9|857.7|857.5|856.3|1819
1586196900000|2020-04-06 18:15:00|857.8|856.6|858.4|857.2|858.4|857.2|857.7|856.5|886
1586217600000|2020-04-07 00:00:00|859.1|857.9|859.7|858.5|859.8|858.6|858.6|857.4|329
1586217900000|2020-04-07 00:05:00|859.8|858.6|861.8|860.6|862.3|861.1|859.8|858.6|208
1586218200000|2020-04-07 00:10:00|861.6|860.4|862.6|861.4|862.8|861.6|861.5|860.3|147
1586218500000|2020-04-07 00:15:00|862.5|861.3|861.7|860.5|862.8|861.6|861.5|860.3|32
1586218800000|2020-04-07 00:20:00|861.8|860.6|862.8|861.6|863.3|862.1|861.7|860.5|114
1586219100000|2020-04-07 00:25:00|862.7|861.5|862.8|861.6|862.8|861.6|862.6|861.4|18
1586219400000|2020-04-07 00:30:00|862.7|861.5|862.8|861.6|863.1|861.9|862.6|861.4|20
1586219700000|2020-04-07 00:35:00|862.7|861.5|862.6|861.4|862.8|861.6|862.1|860.9|53
1586220000000|2020-04-07 00:40:00|862.5|861.3|862.6|861.4|862.6|861.4|862.5|861.3|28
1586220300000|2020-04-07 00:45:00|862.7|861.5|862.8|861.6|863|861.8|862.6|861.4|46
1586220600000|2020-04-07 00:50:00|862.7|861.5|863.6|862.4|863.6|862.4|862.6|861.4|47
1586220900000|2020-04-07 00:55:00|863.5|862.3|863.8|862.6|864.1|862.9|863.5|862.3|47
1586221200000|2020-04-07 01:00:00|864|862.8|865.1|863.9|865.2|864|863.5|862.3|270
1586221500000|2020-04-07 01:05:00|865|863.8|863.6|862.4|865.2|864|863.5|862.3|194
1586221800000|2020-04-07 01:10:00|863.7|862.5|864.1|862.9|864.1|862.9|863.6|862.4|23
1586222100000|2020-04-07 01:15:00|864.3|863.1|865|863.8|865|863.8|864.2|863|59
1586222400000|2020-04-07 01:20:00|864.9|863.7|864.3|863.1|865.1|863.9|864.3|863.1|122
1586222700000|2020-04-07 01:25:00|864.2|863|864.4|863.2|864.6|863.4|864.2|863|72
1586223000000|2020-04-07 01:30:00|864.2|863|863.8|862.6|864.3|863.1|863.5|862.3|103
1586223300000|2020-04-07 01:35:00|863.9|862.7|863.8|862.6|864|862.8|863.8|862.6|34
1586223600000|2020-04-07 01:40:00|864|862.8|863.4|862.2|864.3|863.1|863.2|862|54
1586223900000|2020-04-07 01:45:00|863.5|862.3|864.4|863.2|864.8|863.6|863.4|862.2|51
1586224200000|2020-04-07 01:50:00|864.6|863.4|863.6|862.4|864.7|863.5|863.5|862.3|143
1586224500000|2020-04-07 01:55:00|863.5|862.3|863.3|862.1|863.5|862.3|863|861.8|34
1586224800000|2020-04-07 02:00:00|863.2|862|863.6|862.4|863.7|862.5|863.1|861.9|45
1586225100000|2020-04-07 02:05:00|863.5|862.3|864.2|863|864.3|863.1|863.3|862.1|49
1586225400000|2020-04-07 02:10:00|864.3|863.1|864.5|863.3|864.5|863.3|864.1|862.9|26
1586225700000|2020-04-07 02:15:00|864.4|863.2|863.9|862.7|864.4|863.2|863.9|862.7|27
1586226000000|2020-04-07 02:20:00|864|862.8|863.8|862.6|864.1|862.9|863.8|862.6|6
1586226300000|2020-04-07 02:25:00|864|862.8|863.8|862.6|864|862.8|863.8|862.6|18
1586226600000|2020-04-07 02:30:00|863.6|862.4|863.7|862.5|863.8|862.6|863.6|862.4|16
1586226900000|2020-04-07 02:35:00|863.6|862.4|864.4|863.2|864.4|863.2|863.6|862.4|13
1586227200000|2020-04-07 02:40:00|864.5|863.3|863.8|862.6|864.5|863.3|863.6|862.4|155
1586227500000|2020-04-07 02:45:00|863.6|862.4|863.2|862|863.7|862.5|863.1|861.9|487
1586227800000|2020-04-07 02:50:00|863.3|862.1|863.1|861.9|863.4|862.2|863|861.8|17
1586228100000|2020-04-07 02:55:00|862.9|861.7|864.4|863.2|864.7|863.5|862.9|861.7|186
1586228400000|2020-04-07 03:00:00|864.5|863.3|863.5|862.3|864.7|863.5|863.4|862.2|487
1586228700000|2020-04-07 03:05:00|863.6|862.4|863.3|862.1|863.7|862.5|863.2|862|70
1586229000000|2020-04-07 03:10:00|863.2|862|863.2|862|863.3|862.1|863.2|862|21
1586229300000|2020-04-07 03:15:00|863.4|862.2|863.4|862.2|863.5|862.3|863.2|862|29
1586229600000|2020-04-07 03:20:00|863.3|862.1|863.7|862.5|863.7|862.5|863.2|862|29
1586229900000|2020-04-07 03:25:00|863.5|862.3|863.6|862.4|863.7|862.5|863.4|862.2|468
1586230200000|2020-04-07 03:30:00|863.5|862.3|863.6|862.4|863.6|862.4|863.5|862.3|5
1586230500000|2020-04-07 03:35:00|863.8|862.6|863.6|862.4|863.8|862.6|863.6|862.4|1
1586230800000|2020-04-07 03:40:00|863.5|862.3|863.5|862.3|863.6|862.4|863.5|862.3|5
1586231100000|2020-04-07 03:45:00|863.3|862.1|863|861.8|863.3|862.1|862.9|861.7|57
1586231400000|2020-04-07 03:50:00|863.2|862|862.9|861.7|863.2|862|862.8|861.6|16
1586231700000|2020-04-07 03:55:00|863|861.8|862.8|861.6|863|861.8|862.8|861.6|5
1586232000000|2020-04-07 04:00:00|863|861.8|862.8|861.6|863|861.8|862.8|861.6|10
1586232300000|2020-04-07 04:05:00|862.9|861.7|863|861.8|863|861.8|862.7|861.5|3
1586232600000|2020-04-07 04:10:00|862.9|861.7|863.1|861.9|863.2|862|862.8|861.6|22
1586232900000|2020-04-07 04:15:00|863.2|862|863.5|862.3|863.5|862.3|863|861.8|32
1586233200000|2020-04-07 04:20:00|863.4|862.2|863.6|862.4|863.8|862.6|863.4|862.2|11
1586233500000|2020-04-07 04:25:00|863.5|862.3|863.4|862.2|863.5|862.3|863.2|862|9
1586233800000|2020-04-07 04:30:00|863.3|862.1|863.4|862.2|863.5|862.3|863.3|862.1|5
1586234100000|2020-04-07 04:35:00|863.5|862.3|863.5|862.3|863.8|862.6|863.3|862.1|13
1586234400000|2020-04-07 04:40:00|863.3|862.1|863.4|862.2|863.5|862.3|863.3|862.1|7
1586234700000|2020-04-07 04:45:00|863.3|862.1|863.5|862.3|863.5|862.3|863.3|862.1|5
1586235000000|2020-04-07 04:50:00|863.4|862.2|863.5|862.3|863.5|862.3|863.3|862.1|3
1586235300000|2020-04-07 04:55:00|863.7|862.5|863.3|862.1|863.7|862.5|863.3|862.1|46
1586235600000|2020-04-07 05:00:00|863.4|862.2|862.8|861.6|863.5|862.3|862.8|861.6|14
1586235900000|2020-04-07 05:05:00|862.7|861.5|863|861.8|863|861.8|862.7|861.5|24
1586236200000|2020-04-07 05:10:00|862.9|861.7|862.5|861.3|862.9|861.7|862.3|861.1|26
1586236500000|2020-04-07 05:15:00|862.4|861.2|862.7|861.5|862.8|861.6|862.3|861.1|23
1586236800000|2020-04-07 05:20:00|862.8|861.6|863.1|861.9|863.2|862|862.8|861.6|14
1586237100000|2020-04-07 05:25:00|863|861.8|863.1|861.9|863.1|861.9|863|861.8|10
1586237400000|2020-04-07 05:30:00|863.2|862|863.4|862.2|863.4|862.2|863|861.8|12
1586237700000|2020-04-07 05:35:00|863.5|862.3|864|862.8|864.5|863.3|863.5|862.3|104
1586238000000|2020-04-07 05:40:00|864.2|863|864.4|863.2|864.7|863.5|864|862.8|111
1586238300000|2020-04-07 05:45:00|864.3|863.1|864.3|863.1|864.5|863.3|864.3|863.1|27
1586238600000|2020-04-07 05:50:00|864.4|863.2|864.2|863|864.5|863.3|864.2|863|57
1586238900000|2020-04-07 05:55:00|863.9|862.7|864.4|863.2|864.4|863.2|863.7|862.5|89
1586239200000|2020-04-07 06:00:00|864.5|863.3|864.5|863.3|864.9|863.7|864.3|863.1|245
1586239500000|2020-04-07 06:05:00|864.6|863.4|864.3|863.1|864.7|863.5|864.3|863.1|47
1586239800000|2020-04-07 06:10:00|864.2|863|863.6|862.4|864.2|863|863.6|862.4|70
1586240100000|2020-04-07 06:15:00|863.5|862.3|863.6|862.4|863.7|862.5|863.4|862.2|22
1586240400000|2020-04-07 06:20:00|863.7|862.5|863.3|862.1|863.8|862.6|863.2|862|37
1586240700000|2020-04-07 06:25:00|863.4|862.2|863.9|862.7|863.9|862.7|863.2|862|22
1586241000000|2020-04-07 06:30:00|863.8|862.6|864.1|862.9|864.2|863|863.7|862.5|21
1586241300000|2020-04-07 06:35:00|864.2|863|863.5|862.3|864.2|863|863.4|862.2|150
1586241600000|2020-04-07 06:40:00|863.6|862.4|864.2|863|864.4|863.2|863.6|862.4|381
1586241900000|2020-04-07 06:45:00|864.4|863.2|863.7|862.5|864.4|863.2|863.7|862.5|30
1586242200000|2020-04-07 06:50:00|863.8|862.6|863.4|862.2|864.1|862.9|863.4|862.2|96
1586242500000|2020-04-07 06:55:00|863.2|862|862.8|861.6|863.4|862.2|862.8|861.6|333
1586242800000|2020-04-07 07:00:00|862.7|861.5|863.2|862|863.2|862|862.5|861.3|70
1586243100000|2020-04-07 07:05:00|863.3|862.1|863.5|862.3|863.7|862.5|863.2|862|71
1586243400000|2020-04-07 07:10:00|863.4|862.2|863.2|862|863.5|862.3|863|861.8|38
1586243700000|2020-04-07 07:15:00|863|861.8|863.6|862.4|863.7|862.5|863|861.8|54
1586244000000|2020-04-07 07:20:00|863.4|862.2|862.8|861.6|863.4|862.2|862.8|861.6|16
1586244300000|2020-04-07 07:25:00|862.9|861.7|862.6|861.4|862.9|861.7|862.6|861.4|18
1586244600000|2020-04-07 07:30:00|862.5|861.3|861.9|860.7|862.5|861.3|861.9|860.7|42
1586244900000|2020-04-07 07:35:00|862.2|861|862.3|861.1|863.2|862|862.2|861|114
1586245200000|2020-04-07 07:40:00|862.4|861.2|862.8|861.6|863.2|862|862.4|861.2|65
1586245500000|2020-04-07 07:45:00|862.9|861.7|863.1|861.9|863.1|861.9|862.9|861.7|7
1586245800000|2020-04-07 07:50:00|863|861.8|863.3|862.1|863.7|862.5|862.9|861.7|31
1586246100000|2020-04-07 07:55:00|863.2|862|862.7|861.5|863.2|862|862.6|861.4|12
1586246400000|2020-04-07 08:00:00|862.6|861.4|862.6|861.4|862.7|861.5|862.5|861.3|11
1586246700000|2020-04-07 08:05:00|862.7|861.5|863.1|861.9|863.1|861.9|862.7|861.5|6
1586247000000|2020-04-07 08:10:00|863.2|862|863.7|862.5|863.7|862.5|863.2|862|29
1586247300000|2020-04-07 08:15:00|863.6|862.4|863.5|862.3|864|862.8|863.5|862.3|69
1586247600000|2020-04-07 08:20:00|863.7|862.5|864|862.8|864.3|863.1|863.6|862.4|42
1586247900000|2020-04-07 08:25:00|863.9|862.7|863.5|862.3|864.1|862.9|863.5|862.3|43
1586248200000|2020-04-07 08:30:00|863.4|862.2|863.2|862|863.4|862.2|863|861.8|32
1586248500000|2020-04-07 08:35:00|863|861.8|862.8|861.6|863.2|862|862.8|861.6|35
1586248800000|2020-04-07 08:40:00|862.9|861.7|862.8|861.6|863|861.8|862.8|861.6|12
1586249100000|2020-04-07 08:45:00|862.9|861.7|863.2|862|863.2|862|862.5|861.3|33
1586249400000|2020-04-07 08:50:00|863.3|862.1|863.4|862.2|863.4|862.2|863.1|861.9|19
1586249700000|2020-04-07 08:55:00|863.5|862.3|863.8|862.6|863.8|862.6|863.3|862.1|13
1586250000000|2020-04-07 09:00:00|863.9|862.7|863.3|862.1|864|862.8|863.3|862.1|34
1586250300000|2020-04-07 09:05:00|863|861.8|862.5|861.3|863.2|862|862.3|861.1|115
1586250600000|2020-04-07 09:10:00|862.4|861.2|863|861.8|863.2|862|862.4|861.2|21
1586250900000|2020-04-07 09:15:00|862.9|861.7|862.9|861.7|863|861.8|862.7|861.5|11
1586251200000|2020-04-07 09:20:00|863|861.8|863.3|862.1|863.3|862.1|862.9|861.7|7
1586251500000|2020-04-07 09:25:00|863.5|862.3|863.5|862.3|863.8|862.6|863.4|862.2|25
1586251800000|2020-04-07 09:30:00|863.3|862.1|863.4|862.2|863.9|862.7|863.3|862.1|274
1586252100000|2020-04-07 09:35:00|863.3|862.1|863.2|862|863.4|862.2|863|861.8|34
1586252400000|2020-04-07 09:40:00|863.3|862.1|863.4|862.2|863.6|862.4|863.2|862|12
1586252700000|2020-04-07 09:45:00|863.3|862.1|863.4|862.2|863.9|862.7|863.3|862.1|40
1586253000000|2020-04-07 09:50:00|863.2|862|862.9|861.7|863.2|862|862.9|861.7|24
1586253300000|2020-04-07 09:55:00|863|861.8|862.9|861.7|863.1|861.9|862.9|861.7|12
1586253600000|2020-04-07 10:00:00|862.7|861.5|863.3|862.1|863.3|862.1|862.6|861.4|67
1586253900000|2020-04-07 10:05:00|863.1|861.9|862.6|861.4|863.1|861.9|862.6|861.4|26
1586254200000|2020-04-07 10:10:00|862.7|861.5|863|861.8|863|861.8|862.7|861.5|23
1586254500000|2020-04-07 10:15:00|862.9|861.7|863|861.8|863.1|861.9|862.9|861.7|12
1586254800000|2020-04-07 10:20:00|863.1|861.9|863|861.8|863.1|861.9|863|861.8|6
1586255100000|2020-04-07 10:25:00|862.9|861.7|862.4|861.2|863.1|861.9|862.4|861.2|26
1586255400000|2020-04-07 10:30:00|862.3|861.1|862.4|861.2|862.6|861.4|862.3|861.1|21
1586255700000|2020-04-07 10:35:00|862.6|861.4|862.8|861.6|862.9|861.7|862.4|861.2|36
1586256000000|2020-04-07 10:40:00|862.7|861.5|862.9|861.7|863.1|861.9|862.7|861.5|8
1586256300000|2020-04-07 10:45:00|862.8|861.6|862.7|861.5|862.9|861.7|862.7|861.5|7
1586256600000|2020-04-07 10:50:00|862.6|861.4|863.1|861.9|863.1|861.9|862.6|861.4|26
1586256900000|2020-04-07 10:55:00|862.8|861.6|862.6|861.4|862.9|861.7|862.6|861.4|45
1586257200000|2020-04-07 11:00:00|862.4|861.2|862.1|860.9|862.4|861.2|862.1|860.9|49
1586257500000|2020-04-07 11:05:00|862.3|861.1|862.4|861.2|862.4|861.2|862.1|860.9|9
1586257800000|2020-04-07 11:10:00|862.3|861.1|862.6|861.4|862.8|861.6|862.2|861|24
1586258100000|2020-04-07 11:15:00|862.8|861.6|862.9|861.7|862.9|861.7|862.6|861.4|26
1586258400000|2020-04-07 11:20:00|862.8|861.6|862.4|861.2|862.9|861.7|862.3|861.1|20
1586258700000|2020-04-07 11:25:00|862.5|861.3|862.1|860.9|862.8|861.6|862.1|860.9|54
1586259000000|2020-04-07 11:30:00|862.3|861.1|862.1|860.9|862.6|861.4|861.9|860.7|48
1586259300000|2020-04-07 11:35:00|862.2|861|862.7|861.5|862.7|861.5|862.1|860.9|35
1586259600000|2020-04-07 11:40:00|862.8|861.6|862.2|861|862.9|861.7|862.2|861|44
1586259900000|2020-04-07 11:45:00|862.3|861.1|862.1|860.9|862.4|861.2|862.1|860.9|44
1586260200000|2020-04-07 11:50:00|862.2|861|862.7|861.5|862.9|861.7|862.2|861|19
1586260500000|2020-04-07 11:55:00|862.6|861.4|862.3|861.1|862.7|861.5|861.9|860.7|58
1586260800000|2020-04-07 12:00:00|862.4|861.2|862.1|860.9|862.4|861.2|861.8|860.6|84
1586261100000|2020-04-07 12:05:00|862.3|861.1|863.5|862.3|863.6|862.4|862.3|861.1|180
1586261400000|2020-04-07 12:10:00|863.6|862.4|863.1|861.9|863.6|862.4|862.7|861.5|91
1586261700000|2020-04-07 12:15:00|863.2|862|863.7|862.5|863.8|862.6|863.1|861.9|225
1586262000000|2020-04-07 12:20:00|863.8|862.6|864.1|862.9|864.4|863.2|863.7|862.5|118
1586262300000|2020-04-07 12:25:00|863.9|862.7|863.3|862.1|864|862.8|863.3|862.1|109
1586262600000|2020-04-07 12:30:00|863.6|862.4|862.7|861.5|863.6|862.4|862.6|861.4|116
1586262900000|2020-04-07 12:35:00|862.8|861.6|863.7|862.5|863.7|862.5|862.6|861.4|73
1586263200000|2020-04-07 12:40:00|863.6|862.4|863.2|862|864.1|862.9|863|861.8|354
1586266200000|2020-04-07 13:30:00|863.5|862.3|863.5|862.3|864.9|863.7|862.5|861.3|2159
1586266500000|2020-04-07 13:35:00|863.3|862.1|861.8|860.6|863.7|862.5|861.8|860.6|749
1586266800000|2020-04-07 13:40:00|861.6|860.4|861.9|860.7|863.1|861.9|861.3|860.1|1106
1586267100000|2020-04-07 13:45:00|861.7|860.5|861.4|860.2|862.1|860.9|861.2|860|634
1586267400000|2020-04-07 13:50:00|861.3|860.1|860.4|859.2|861.4|860.2|860.1|858.9|710
1586267700000|2020-04-07 13:55:00|860.5|859.3|859.7|858.5|860.8|859.6|859.7|858.5|529
1586268000000|2020-04-07 14:00:00|859.8|858.6|859.5|858.3|859.8|858.6|858.8|857.6|2084
1586268300000|2020-04-07 14:05:00|859.6|858.4|859.4|858.2|860.6|859.4|858.7|857.5|760
1586268600000|2020-04-07 14:10:00|859.3|858.1|859.3|858.1|859.6|858.4|858.7|857.5|1038
1586268900000|2020-04-07 14:15:00|859.5|858.3|860.1|858.9|860.5|859.3|859.1|857.9|1344
1586269200000|2020-04-07 14:20:00|860|858.8|859.3|858.1|860.2|859|859.3|858.1|419
1586269500000|2020-04-07 14:25:00|859.5|858.3|858.8|857.6|859.6|858.4|858.7|857.5|270
1586269800000|2020-04-07 14:30:00|858.7|857.5|859.3|858.1|859.3|858.1|858.6|857.4|419
1586270100000|2020-04-07 14:35:00|859.2|858|858.7|857.5|859.5|858.3|858.3|857.1|457
1586270400000|2020-04-07 14:40:00|858.6|857.4|858|856.8|858.6|857.4|857.6|856.4|707
1586270700000|2020-04-07 14:45:00|858.1|856.9|857.8|856.6|858.9|857.7|857.8|856.6|320
1586271000000|2020-04-07 14:50:00|857.7|856.5|858.6|857.4|859|857.8|857.6|856.4|643
1586271300000|2020-04-07 14:55:00|858.5|857.3|857.6|856.4|858.8|857.6|857.5|856.3|336
1586271600000|2020-04-07 15:00:00|857.4|856.2|858|856.8|858.5|857.3|857.4|856.2|1044
1586271900000|2020-04-07 15:05:00|857.7|856.5|857.8|856.6|858.1|856.9|857.6|856.4|468
1586272200000|2020-04-07 15:10:00|858|856.8|857.7|856.5|858.7|857.5|857.7|856.5|192
1586272500000|2020-04-07 15:15:00|857.8|856.6|860|858.8|860.1|858.9|857.8|856.6|474
1586272800000|2020-04-07 15:20:00|860.1|858.9|861.7|860.5|862.4|861.2|860.1|858.9|1676
1586273100000|2020-04-07 15:25:00|861.9|860.7|862.1|860.9|862.1|860.9|860.7|859.5|368
1586273400000|2020-04-07 15:30:00|862|860.8|861.2|860|862.1|860.9|861.2|860|413
1586273700000|2020-04-07 15:35:00|861.3|860.1|861.6|860.4|861.6|860.4|861.3|860.1|505
1586274000000|2020-04-07 15:40:00|861.4|860.2|861.9|860.7|862.1|860.9|861.4|860.2|257
1586274300000|2020-04-07 15:45:00|862.1|860.9|861.7|860.5|862.5|861.3|861.1|859.9|337
1586274600000|2020-04-07 15:50:00|861.6|860.4|862.2|861|862.4|861.2|861.6|860.4|310
1586274900000|2020-04-07 15:55:00|862.1|860.9|862.4|861.2|862.4|861.2|861.5|860.3|317
1586275200000|2020-04-07 16:00:00|862.3|861.1|862.6|861.4|862.6|861.4|862.1|860.9|393
1586275500000|2020-04-07 16:05:00|862.4|861.2|863.4|862.2|863.4|862.2|862.1|860.9|326
1586275800000|2020-04-07 16:10:00|863.1|861.9|864|862.8|864.3|863.1|862.6|861.4|1193
1586276100000|2020-04-07 16:15:00|864.1|862.9|863.2|862|864.1|862.9|863.1|861.9|542
1586276400000|2020-04-07 16:20:00|863.3|862.1|861.9|860.7|863.3|862.1|861.8|860.6|455
1586276700000|2020-04-07 16:25:00|862|860.8|861.9|860.7|862.3|861.1|861.6|860.4|323
1586277000000|2020-04-07 16:30:00|861.8|860.6|861.6|860.4|862|860.8|860.9|859.7|372
1586277300000|2020-04-07 16:35:00|861.8|860.6|861.4|860.2|862.1|860.9|861.1|859.9|516
1586277600000|2020-04-07 16:40:00|861.3|860.1|860.7|859.5|861.4|860.2|860.6|859.4|912
1586277900000|2020-04-07 16:45:00|860.6|859.4|861.1|859.9|861.2|860|860.5|859.3|674
1586278200000|2020-04-07 16:50:00|861.4|860.2|860.7|859.5|861.4|860.2|860.6|859.4|228
1586278500000|2020-04-07 16:55:00|860.6|859.4|860.6|859.4|860.9|859.7|860.4|859.2|276
1586278800000|2020-04-07 17:00:00|860.9|859.7|860.2|859|860.9|859.7|860|858.8|315
1586279100000|2020-04-07 17:05:00|860.1|858.9|860.2|859|860.5|859.3|860.1|858.9|277
1586279400000|2020-04-07 17:10:00|860|858.8|860|858.8|860.1|858.9|859.7|858.5|179
1586279700000|2020-04-07 17:15:00|859.9|858.7|859.7|858.5|860|858.8|859.5|858.3|263
1586280000000|2020-04-07 17:20:00|859.8|858.6|859.3|858.1|859.8|858.6|859|857.8|370
1586280300000|2020-04-07 17:25:00|859.2|858|859.9|858.7|860.4|859.2|859|857.8|337
1586280600000|2020-04-07 17:30:00|859.7|858.5|859.5|858.3|859.9|858.7|859.5|858.3|320
1586280900000|2020-04-07 17:35:00|859.4|858.2|859.1|857.9|859.4|858.2|858.9|857.7|1033
1586281200000|2020-04-07 17:40:00|859|857.8|859.4|858.2|859.6|858.4|858.7|857.5|340
1586281500000|2020-04-07 17:45:00|859.3|858.1|859.1|857.9|859.4|858.2|858.9|857.7|330
1586281800000|2020-04-07 17:50:00|859.2|858|858.6|857.4|859.4|858.2|858.5|857.3|362
1586282100000|2020-04-07 17:55:00|858.7|857.5|859|857.8|859|857.8|858.6|857.4|898
1586282400000|2020-04-07 18:00:00|858.7|857.5|858.4|857.2|859.1|857.9|858.3|857.1|571
1586282700000|2020-04-07 18:05:00|858.3|857.1|858.7|857.5|859|857.8|858.1|856.9|694
1586283000000|2020-04-07 18:10:00|858.6|857.4|858.7|857.5|859|857.8|857.8|856.6|3691
1586283300000|2020-04-07 18:15:00|858.6|857.4|859.2|858|859.2|858|858.2|857|2054
1586304000000|2020-04-08 00:00:00|859|857.8|858.7|857.5|861.4|860.2|858.6|857.4|397
1586304300000|2020-04-08 00:05:00|858.6|857.4|859.4|858.2|859.4|858.2|858.6|857.4|90
1586304600000|2020-04-08 00:10:00|859.1|857.9|858.6|857.4|859.2|858|858.4|857.2|57
1586304900000|2020-04-08 00:15:00|858.4|857.2|856|854.8|858.6|857.4|856|854.8|105
1586305200000|2020-04-08 00:20:00|855.5|854.3|856.7|855.5|857|855.8|855.5|854.3|83
1586305500000|2020-04-08 00:25:00|856.8|855.6|856.2|855|856.8|855.6|856.1|854.9|36
1586305800000|2020-04-08 00:30:00|856.1|854.9|855.2|854|856.3|855.1|855.1|853.9|94
1586306100000|2020-04-08 00:35:00|855.4|854.2|856|854.8|856.2|855|855.2|854|66
1586306400000|2020-04-08 00:40:00|856.2|855|855.8|854.6|856.2|855|855.7|854.5|67
1586306700000|2020-04-08 00:45:00|855.7|854.5|855.5|854.3|855.7|854.5|855.4|854.2|7
1586307000000|2020-04-08 00:50:00|855.4|854.2|855.7|854.5|855.9|854.7|855.4|854.2|14
1586307300000|2020-04-08 00:55:00|855.8|854.6|856.6|855.4|856.8|855.6|855.8|854.6|64
1586307600000|2020-04-08 01:00:00|856.4|855.2|859.2|858|859.2|858|856.2|855|305
1586307900000|2020-04-08 01:05:00|859.4|858.2|859.1|857.9|859.7|858.5|857.9|856.7|200
1586308200000|2020-04-08 01:10:00|858.6|857.4|859.5|858.3|860.7|859.5|858.2|857|270
1586308500000|2020-04-08 01:15:00|859.4|858.2|861.1|859.9|861.2|860|859.4|858.2|511
1586308800000|2020-04-08 01:20:00|861|859.8|861.6|860.4|861.8|860.6|860.7|859.5|376
1586309100000|2020-04-08 01:25:00|861.7|860.5|861.9|860.7|862.9|861.7|861.7|860.5|234
1586309400000|2020-04-08 01:30:00|861.8|860.6|861.1|859.9|861.8|860.6|861.1|859.9|95
1586309700000|2020-04-08 01:35:00|861.4|860.2|860.6|859.4|861.7|860.5|860.6|859.4|76
1586310000000|2020-04-08 01:40:00|860.7|859.5|861.3|860.1|861.4|860.2|860.7|859.5|49
1586310300000|2020-04-08 01:45:00|861.2|860|860.7|859.5|861.4|860.2|860.6|859.4|265
1586310600000|2020-04-08 01:50:00|860.9|859.7|860.9|859.7|860.9|859.7|860.7|859.5|47
1586310900000|2020-04-08 01:55:00|860.8|859.6|860.7|859.5|860.9|859.7|860.7|859.5|39
1586311200000|2020-04-08 02:00:00|860.8|859.6|860.9|859.7|861.1|859.9|860.7|859.5|29
1586311500000|2020-04-08 02:05:00|861|859.8|860.8|859.6|861.1|859.9|860.7|859.5|26
1586311800000|2020-04-08 02:10:00|860.7|859.5|860.9|859.7|860.9|859.7|860.7|859.5|9
1586312100000|2020-04-08 02:15:00|861|859.8|860.8|859.6|861.6|860.4|860.8|859.6|45
1586312400000|2020-04-08 02:20:00|860.7|859.5|860.8|859.6|860.8|859.6|860.7|859.5|4
1586312700000|2020-04-08 02:25:00|860.7|859.5|861.3|860.1|861.4|860.2|860.7|859.5|18
1586313000000|2020-04-08 02:30:00|861.4|860.2|861.3|860.1|861.4|860.2|861.2|860|18
1586313300000|2020-04-08 02:35:00|861.4|860.2|861.1|859.9|861.4|860.2|860.9|859.7|22
1586313600000|2020-04-08 02:40:00|861.3|860.1|861.4|860.2|861.4|860.2|861.1|859.9|29
1586313900000|2020-04-08 02:45:00|861.8|860.6|861.5|860.3|862.2|861|861.5|860.3|110
1586314200000|2020-04-08 02:50:00|861.6|860.4|862.3|861.1|862.4|861.2|861.5|860.3|46
1586314500000|2020-04-08 02:55:00|862.4|861.2|861.7|860.5|862.6|861.4|861.7|860.5|15
1586314800000|2020-04-08 03:00:00|861.4|860.2|861.4|860.2|861.6|860.4|861.3|860.1|9
1586315100000|2020-04-08 03:05:00|861.5|860.3|861.8|860.6|861.8|860.6|861.5|860.3|24
1586315400000|2020-04-08 03:10:00|861.9|860.7|861.7|860.5|861.9|860.7|861.6|860.4|12
1586315700000|2020-04-08 03:15:00|861.8|860.6|862|860.8|862|860.8|861.7|860.5|20
1586316000000|2020-04-08 03:20:00|862.1|860.9|862.4|861.2|862.4|861.2|861.9|860.7|21
1586316300000|2020-04-08 03:25:00|862.3|861.1|862.3|861.1|862.6|861.4|862.2|861|25
1586316600000|2020-04-08 03:30:00|862.2|861|862|860.8|862.2|861|861.9|860.7|12
1586316900000|2020-04-08 03:35:00|862.1|860.9|862|860.8|862.2|861|861.9|860.7|30
1586317200000|2020-04-08 03:40:00|861.9|860.7|862|860.8|862.1|860.9|861.9|860.7|0
1586317500000|2020-04-08 03:45:00|862.1|860.9|862.1|860.9|862.2|861|862|860.8|5
1586317800000|2020-04-08 03:50:00|861.9|860.7|861.9|860.7|861.9|860.7|861.9|860.7|6
1586318100000|2020-04-08 03:55:00|862.1|860.9|862.1|860.9|862.1|860.9|862|860.8|8
1586318400000|2020-04-08 04:00:00|862|860.8|862.2|861|862.2|861|862|860.8|10
1586318700000|2020-04-08 04:05:00|862.1|860.9|861.9|860.7|862.1|860.9|861.9|860.7|8
1586319000000|2020-04-08 04:10:00|862.3|861.1|862.3|861.1|862.3|861.1|862.3|861.1|18
1586319300000|2020-04-08 04:15:00|862.2|861|862.2|861|862.2|861|862.1|860.9|3
1586319600000|2020-04-08 04:20:00|862.1|860.9|862.1|860.9|862.1|860.9|861.9|860.7|17
1586319900000|2020-04-08 04:25:00|862.2|861|862.2|861|862.2|861|862.2|861|0
1586320200000|2020-04-08 04:30:00|862.1|860.9|861.4|860.2|862.1|860.9|861.4|860.2|42
1586320500000|2020-04-08 04:35:00|861.2|860|861.4|860.2|861.4|860.2|861.2|860|18
1586320800000|2020-04-08 04:40:00|861.6|860.4|861.4|860.2|861.6|860.4|861.4|860.2|7
1586321100000|2020-04-08 04:45:00|861.5|860.3|861.5|860.3|861.5|860.3|861.5|860.3|1
1586321400000|2020-04-08 04:50:00|861.6|860.4|861.6|860.4|861.7|860.5|861.6|860.4|5
1586321700000|2020-04-08 04:55:00|861.7|860.5|861.4|860.2|861.7|860.5|861.4|860.2|6
1586322000000|2020-04-08 05:00:00|861.6|860.4|861.9|860.7|862.1|860.9|861.6|860.4|17
1586322300000|2020-04-08 05:05:00|862|860.8|862.2|861|862.2|861|862|860.8|4
1586322600000|2020-04-08 05:10:00|862.1|860.9|862.4|861.2|862.4|861.2|862.1|860.9|29
1586322900000|2020-04-08 05:15:00|862.3|861.1|861.9|860.7|862.4|861.2|861.9|860.7|7
1586323200000|2020-04-08 05:20:00|861.8|860.6|861.9|860.7|861.9|860.7|861.7|860.5|10
1586323500000|2020-04-08 05:25:00|861.8|860.6|862.2|861|862.2|861|861.4|860.2|74
1586323800000|2020-04-08 05:30:00|862.1|860.9|862.8|861.6|863.1|861.9|862.1|860.9|158
1586324100000|2020-04-08 05:35:00|862.9|861.7|862.7|861.5|863.4|862.2|862.7|861.5|127
1586324400000|2020-04-08 05:40:00|862.5|861.3|862.9|861.7|863|861.8|862.4|861.2|63
1586324700000|2020-04-08 05:45:00|862.7|861.5|862.4|861.2|862.7|861.5|862.2|861|46
1586325000000|2020-04-08 05:50:00|862.6|861.4|863.2|862|863.2|862|862.4|861.2|93
1586325300000|2020-04-08 05:55:00|863.1|861.9|863.1|861.9|863.6|862.4|862.9|861.7|127
1586325600000|2020-04-08 06:00:00|862.9|861.7|862.4|861.2|863.2|862|862.4|861.2|72
1586325900000|2020-04-08 06:05:00|862.5|861.3|862.1|860.9|862.7|861.5|862|860.8|31
1586326200000|2020-04-08 06:10:00|862.2|861|862.1|860.9|862.3|861.1|862.1|860.9|10
1586326500000|2020-04-08 06:15:00|861.8|860.6|861.7|860.5|861.9|860.7|861.6|860.4|41
1586326800000|2020-04-08 06:20:00|861.6|860.4|861.9|860.7|862.1|860.9|861.6|860.4|16
1586327100000|2020-04-08 06:25:00|861.8|860.6|861.6|860.4|861.9|860.7|861.6|860.4|13
1586327400000|2020-04-08 06:30:00|861.7|860.5|861.7|860.5|861.7|860.5|861.6|860.4|5
1586327700000|2020-04-08 06:35:00|861.8|860.6|861.5|860.3|861.8|860.6|861.5|860.3|9
1586328000000|2020-04-08 06:40:00|861.7|860.5|861.6|860.4|861.8|860.6|861.6|860.4|13
1586328300000|2020-04-08 06:45:00|861.8|860.6|861.7|860.5|861.8|860.6|861.3|860.1|92
1586328600000|2020-04-08 06:50:00|861.6|860.4|861.4|860.2|861.8|860.6|861.4|860.2|73
1586328900000|2020-04-08 06:55:00|861.5|860.3|861.2|860|861.6|860.4|861.2|860|132
1586329200000|2020-04-08 07:00:00|861.1|859.9|861.3|860.1|861.4|860.2|861.1|859.9|61
1586329500000|2020-04-08 07:05:00|861.4|860.2|861.1|859.9|861.6|860.4|861.1|859.9|83
1586329800000|2020-04-08 07:10:00|861.2|860|861.1|859.9|861.2|860|861|859.8|33
1586330100000|2020-04-08 07:15:00|861|859.8|860.9|859.7|861.1|859.9|860.7|859.5|18
1586330400000|2020-04-08 07:20:00|861|859.8|861|859.8|861|859.8|860.7|859.5|43
1586330700000|2020-04-08 07:25:00|861.1|859.9|860.7|859.5|861.1|859.9|860.7|859.5|11
1586331000000|2020-04-08 07:30:00|860.8|859.6|861|859.8|861|859.8|860.7|859.5|23
1586331300000|2020-04-08 07:35:00|860.7|859.5|861.5|860.3|861.5|860.3|860.7|859.5|31
1586331600000|2020-04-08 07:40:00|861.4|860.2|861.5|860.3|861.5|860.3|861.2|860|34
1586331900000|2020-04-08 07:45:00|861.6|860.4|861.2|860|861.6|860.4|861.2|860|23
1586332200000|2020-04-08 07:50:00|861.5|860.3|861.7|860.5|861.7|860.5|861.2|860|66
1586332500000|2020-04-08 07:55:00|862|860.8|861.7|860.5|862|860.8|861.7|860.5|13
1586332800000|2020-04-08 08:00:00|861.5|860.3|861.4|860.2|861.5|860.3|860.7|859.5|88
1586333100000|2020-04-08 08:05:00|861.7|860.5|861.8|860.6|862|860.8|861.2|860|99
1586333400000|2020-04-08 08:10:00|862|860.8|862.5|861.3|862.5|861.3|862|860.8|52
1586333700000|2020-04-08 08:15:00|862.4|861.2|862.7|861.5|862.7|861.5|862.2|861|76
1586334000000|2020-04-08 08:20:00|862.9|861.7|863.2|862|863.2|862|862.7|861.5|114
1586334300000|2020-04-08 08:25:00|863|861.8|863|861.8|863.2|862|863|861.8|56
1586334600000|2020-04-08 08:30:00|862.8|861.6|862.5|861.3|863|861.8|862|860.8|415
1586334900000|2020-04-08 08:35:00|862.4|861.2|862.7|861.5|862.7|861.5|862.2|861|19
1586335200000|2020-04-08 08:40:00|862.6|861.4|863.5|862.3|863.5|862.3|862.6|861.4|59
1586335500000|2020-04-08 08:45:00|863.4|862.2|863.2|862|863.7|862.5|863.2|862|55
1586335800000|2020-04-08 08:50:00|863.4|862.2|863.7|862.5|864|862.8|863.2|862|62
1586336100000|2020-04-08 08:55:00|863.5|862.3|863.6|862.4|863.7|862.5|863.5|862.3|19
1586336400000|2020-04-08 09:00:00|863.5|862.3|863.5|862.3|863.7|862.5|863|861.8|49
1586336700000|2020-04-08 09:05:00|863.6|862.4|863.2|862|863.7|862.5|863|861.8|38
1586337000000|2020-04-08 09:10:00|863.4|862.2|863.2|862|863.5|862.3|863.2|862|13
1586337300000|2020-04-08 09:15:00|863.1|861.9|862.7|861.5|863.2|862|862.7|861.5|54
1586337600000|2020-04-08 09:20:00|862.9|861.7|862.9|861.7|862.9|861.7|862.7|861.5|18
1586337900000|2020-04-08 09:25:00|863|861.8|863.3|862.1|863.3|862.1|862.9|861.7|19
1586338200000|2020-04-08 09:30:00|863.2|862|863.1|861.9|863.6|862.4|863.1|861.9|61
1586338500000|2020-04-08 09:35:00|862.9|861.7|862.9|861.7|863.1|861.9|862.8|861.6|46
1586338800000|2020-04-08 09:40:00|863|861.8|863|861.8|863.2|862|862.9|861.7|29
1586339100000|2020-04-08 09:45:00|862.9|861.7|862.7|861.5|863.2|862|862.6|861.4|75
1586339400000|2020-04-08 09:50:00|862.6|861.4|862|860.8|862.6|861.4|861.9|860.7|77
1586339700000|2020-04-08 09:55:00|862.2|861|862.3|861.1|862.4|861.2|862|860.8|49
1586340000000|2020-04-08 10:00:00|862.4|861.2|862.7|861.5|862.9|861.7|862.1|860.9|60
1586340300000|2020-04-08 10:05:00|862.9|861.7|862.7|861.5|863|861.8|862.7|861.5|17
1586340600000|2020-04-08 10:10:00|862.6|861.4|862.5|861.3|862.6|861.4|862.4|861.2|11
1586340900000|2020-04-08 10:15:00|862.6|861.4|862.8|861.6|862.9|861.7|862.6|861.4|4
1586341200000|2020-04-08 10:20:00|862.6|861.4|862.9|861.7|862.9|861.7|862.6|861.4|4
1586341500000|2020-04-08 10:25:00|863|861.8|862.7|861.5|863|861.8|862.6|861.4|30
1586341800000|2020-04-08 10:30:00|862.8|861.6|862.9|861.7|863.2|862|862.8|861.6|19
1586342100000|2020-04-08 10:35:00|863|861.8|862.8|861.6|863.1|861.9|862.7|861.5|11
1586342400000|2020-04-08 10:40:00|862.9|861.7|862.7|861.5|862.9|861.7|862.6|861.4|12
1586342700000|2020-04-08 10:45:00|862.9|861.7|862.9|861.7|863.1|861.9|862.9|861.7|11
1586343000000|2020-04-08 10:50:00|862.7|861.5|863.1|861.9|863.1|861.9|862.7|861.5|38
1586343300000|2020-04-08 10:55:00|862.9|861.7|863.5|862.3|863.7|862.5|862.9|861.7|40
1586343600000|2020-04-08 11:00:00|863.4|862.2|863.6|862.4|863.6|862.4|863.4|862.2|44
1586343900000|2020-04-08 11:05:00|863.4|862.2|863|861.8|863.4|862.2|863|861.8|27
1586344200000|2020-04-08 11:10:00|863.1|861.9|863.3|862.1|863.5|862.3|863.1|861.9|38
1586344500000|2020-04-08 11:15:00|863.2|862|863.3|862.1|863.5|862.3|863|861.8|18
1586344800000|2020-04-08 11:20:00|863.4|862.2|863.8|862.6|863.8|862.6|863.4|862.2|50
1586345100000|2020-04-08 11:25:00|863.7|862.5|863.1|861.9|863.8|862.6|863.1|861.9|22
1586345400000|2020-04-08 11:30:00|863.3|862.1|862.9|861.7|863.3|862.1|862.9|861.7|8
1586345700000|2020-04-08 11:35:00|863.1|861.9|863.1|861.9|863.5|862.3|863.1|861.9|89
1586346000000|2020-04-08 11:40:00|863.2|862|863.1|861.9|863.4|862.2|863.1|861.9|16
1586346300000|2020-04-08 11:45:00|863.2|862|863.2|862|863.3|862.1|862.9|861.7|58
1586346600000|2020-04-08 11:50:00|863.1|861.9|862.9|861.7|863.3|862.1|862.9|861.7|53
1586346900000|2020-04-08 11:55:00|863.1|861.9|863.1|861.9|863.3|862.1|862.9|861.7|91
1586347200000|2020-04-08 12:00:00|863|861.8|863.4|862.2|863.6|862.4|862.9|861.7|44
1586347500000|2020-04-08 12:05:00|863.3|862.1|863.1|861.9|863.4|862.2|862.9|861.7|33
1586347800000|2020-04-08 12:10:00|863.4|862.2|861.9|860.7|863.4|862.2|861.9|860.7|449
1586348100000|2020-04-08 12:15:00|862|860.8|862|860.8|862.2|861|861.9|860.7|76
1586348400000|2020-04-08 12:20:00|861.9|860.7|861.9|860.7|862.1|860.9|861.9|860.7|58
1586348700000|2020-04-08 12:25:00|862|860.8|862|860.8|862.2|861|861.6|860.4|39
1586349000000|2020-04-08 12:30:00|862.1|860.9|862.1|860.9|862.2|861|861.7|860.5|43
1586349300000|2020-04-08 12:35:00|862|860.8|862.2|861|862.2|861|861.7|860.5|52
1586349600000|2020-04-08 12:40:00|862.1|860.9|862.7|861.5|862.9|861.7|861.9|860.7|78
1586352600000|2020-04-08 13:30:00|861.7|860.5|860.4|859.2|861.7|860.5|859.2|858|2105
1586352900000|2020-04-08 13:35:00|860.1|858.9|860|858.8|861|859.8|859.6|858.4|1045
1586353200000|2020-04-08 13:40:00|860.2|859|859.4|858.2|860.2|859|858.9|857.7|1310
1586353500000|2020-04-08 13:45:00|859.5|858.3|858.9|857.7|859.5|858.3|858.1|856.9|2102
1586353800000|2020-04-08 13:50:00|859.1|857.9|858.9|857.7|859.1|857.9|858.1|856.9|649
1586354100000|2020-04-08 13:55:00|859.1|857.9|858.3|857.1|859.1|857.9|857.9|856.7|856
1586354400000|2020-04-08 14:00:00|858.4|857.2|858.8|857.6|859.3|858.1|858.3|857.1|364
1586354700000|2020-04-08 14:05:00|858.9|857.7|858.4|857.2|858.9|857.7|857.9|856.7|861
1586355000000|2020-04-08 14:10:00|858.5|857.3|858.2|857|858.9|857.7|858|856.8|507
1586355300000|2020-04-08 14:15:00|858.4|857.2|858.2|857|858.6|857.4|858.1|856.9|156
1586355600000|2020-04-08 14:20:00|858.1|856.9|858.7|857.5|859.2|858|858|856.8|324
1586355900000|2020-04-08 14:25:00|858.6|857.4|858.7|857.5|859.1|857.9|858|856.8|325
1586356200000|2020-04-08 14:30:00|858.6|857.4|856.4|855.2|858.6|857.4|856.2|855|648
1586356500000|2020-04-08 14:35:00|856.5|855.3|856.5|855.3|856.9|855.7|856.5|855.3|477
1586356800000|2020-04-08 14:40:00|856.2|855|856.2|855|856.5|855.3|856.2|855|306
1586357100000|2020-04-08 14:45:00|856|854.8|857.2|856|857.2|856|856|854.8|376
1586357400000|2020-04-08 14:50:00|857.4|856.2|857.5|856.3|858|856.8|857.2|856|611
1586357700000|2020-04-08 14:55:00|857.2|856|857.1|855.9|857.2|856|856.9|855.7|452
1586358000000|2020-04-08 15:00:00|857.2|856|857|855.8|857.7|856.5|857|855.8|314
1586358300000|2020-04-08 15:05:00|857.1|855.9|858.2|857|858.5|857.3|857.1|855.9|271
1586358600000|2020-04-08 15:10:00|858.4|857.2|858.5|857.3|859.2|858|858.2|857|1047
1586358900000|2020-04-08 15:15:00|858.6|857.4|858.4|857.2|858.7|857.5|857.9|856.7|879
1586359200000|2020-04-08 15:20:00|858.6|857.4|858.4|857.2|858.7|857.5|857.9|856.7|255
1586359500000|2020-04-08 15:25:00|858.5|857.3|857.9|856.7|858.9|857.7|857.9|856.7|1252
1586359800000|2020-04-08 15:30:00|858|856.8|857.7|856.5|858.2|857|857.6|856.4|439
1586360100000|2020-04-08 15:35:00|857.8|856.6|857.9|856.7|858.1|856.9|857.5|856.3|641
1586360400000|2020-04-08 15:40:00|857.6|856.4|857.7|856.5|857.9|856.7|857.5|856.3|264
1586360700000|2020-04-08 15:45:00|857.8|856.6|857.9|856.7|857.9|856.7|857.4|856.2|803
1586361000000|2020-04-08 15:50:00|858.1|856.9|857.9|856.7|858.2|857|857.6|856.4|113
1586361300000|2020-04-08 15:55:00|857.8|856.6|857.1|855.9|857.9|856.7|857|855.8|181
1586361600000|2020-04-08 16:00:00|857.2|856|857.2|856|857.4|856.2|857.1|855.9|280
1586361900000|2020-04-08 16:05:00|857.1|855.9|857.4|856.2|857.4|856.2|857.1|855.9|191
1586362200000|2020-04-08 16:10:00|857.5|856.3|858|856.8|858|856.8|857.2|856|182
1586362500000|2020-04-08 16:15:00|858.1|856.9|857.5|856.3|858.1|856.9|857.5|856.3|153
1586362800000|2020-04-08 16:20:00|857.3|856.1|857.4|856.2|857.5|856.3|857.2|856|299
1586363100000|2020-04-08 16:25:00|857.3|856.1|857.8|856.6|858|856.8|856.7|855.5|360
1586363400000|2020-04-08 16:30:00|857.9|856.7|858.2|857|858.2|857|857.5|856.3|190
1586363700000|2020-04-08 16:35:00|858.1|856.9|859.2|858|859.5|858.3|857.9|856.7|493
1586364000000|2020-04-08 16:40:00|859|857.8|858.2|857|859.2|858|858.2|857|411
1586364300000|2020-04-08 16:45:00|858.3|857.1|858.3|857.1|858.7|857.5|858.1|856.9|539
1586364600000|2020-04-08 16:50:00|858.4|857.2|858.1|856.9|858.7|857.5|858|856.8|381
1586364900000|2020-04-08 16:55:00|858|856.8|858.2|857|858.4|857.2|857.9|856.7|155
1586365200000|2020-04-08 17:00:00|858.4|857.2|859.5|858.3|859.5|858.3|858.1|856.9|529
1586365500000|2020-04-08 17:05:00|859.4|858.2|859.6|858.4|859.6|858.4|859.1|857.9|271
1586365800000|2020-04-08 17:10:00|859.5|858.3|859.6|858.4|859.6|858.4|859.1|857.9|314
1586366100000|2020-04-08 17:15:00|859.7|858.5|859.1|857.9|860|858.8|858.9|857.7|445
1586366400000|2020-04-08 17:20:00|858.9|857.7|859.2|858|859.6|858.4|858.9|857.7|251
1586366700000|2020-04-08 17:25:00|859.1|857.9|859.2|858|859.4|858.2|858.9|857.7|188
1586367000000|2020-04-08 17:30:00|859.4|858.2|859|857.8|859.4|858.2|858.6|857.4|416
1586367300000|2020-04-08 17:35:00|858.8|857.6|859.1|857.9|859.4|858.2|858.6|857.4|231
1586367600000|2020-04-08 17:40:00|859|857.8|860.6|859.4|860.8|859.6|858.9|857.7|804
1586367900000|2020-04-08 17:45:00|860.7|859.5|859.4|858.2|860.7|859.5|859.4|858.2|489
1586368200000|2020-04-08 17:50:00|859.6|858.4|859|857.8|859.8|858.6|859|857.8|371
1586368500000|2020-04-08 17:55:00|859.1|857.9|858.4|857.2|859.1|857.9|858|856.8|462
1586368800000|2020-04-08 18:00:00|858.3|857.1|859|857.8|859.3|858.1|858.3|857.1|529
1586369100000|2020-04-08 18:05:00|858.8|857.6|858.9|857.7|859.4|858.2|858.5|857.3|414
1586369400000|2020-04-08 18:10:00|859|857.8|857.9|856.7|859.5|858.3|857.6|856.4|4463
1586369700000|2020-04-08 18:15:00|858|856.8|858.1|856.9|858.5|857.3|857.7|856.5|1857
1586390400000|2020-04-09 00:00:00|859.6|858.4|860|858.8|860.5|859.3|859.1|857.9|1439
1586390700000|2020-04-09 00:05:00|859.9|858.7|860.7|859.5|860.9|859.7|859.9|858.7|95
1586391000000|2020-04-09 00:10:00|860.8|859.6|859.5|858.3|860.8|859.6|859.5|858.3|47
1586391300000|2020-04-09 00:15:00|859.7|858.5|859.7|858.5|859.8|858.6|859.7|858.5|31
1586391600000|2020-04-09 00:20:00|859.6|858.4|859.9|858.7|860.1|858.9|859.5|858.3|34
1586391900000|2020-04-09 00:25:00|860|858.8|860.1|858.9|860.4|859.2|859.9|858.7|24
1586392200000|2020-04-09 00:30:00|860|858.8|859.3|858.1|860|858.8|859.2|858|33
1586392500000|2020-04-09 00:35:00|859.1|857.9|859.6|858.4|859.8|858.6|859|857.8|32
1586392800000|2020-04-09 00:40:00|859.5|858.3|859.7|858.5|859.8|858.6|859.5|858.3|15
1586393100000|2020-04-09 00:45:00|859.8|858.6|859.3|858.1|859.8|858.6|859.2|858|41
1586393400000|2020-04-09 00:50:00|859.2|858|858.9|857.7|859.4|858.2|858.9|857.7|45
1586393700000|2020-04-09 00:55:00|858.8|857.6|858.8|857.6|858.9|857.7|857.8|856.6|194
1586394000000|2020-04-09 01:00:00|858.9|857.7|860.8|859.6|861|859.8|858.9|857.7|251
1586394300000|2020-04-09 01:05:00|860.6|859.4|860.6|859.4|861.3|860.1|860.3|859.1|223
1586394600000|2020-04-09 01:10:00|860.5|859.3|861.3|860.1|861.8|860.6|860.5|859.3|146
1586394900000|2020-04-09 01:15:00|861.1|859.9|861.5|860.3|861.5|860.3|860.8|859.6|71
1586395200000|2020-04-09 01:20:00|861.4|860.2|859.9|858.7|861.8|860.6|859.8|858.6|111
1586395500000|2020-04-09 01:25:00|860|858.8|859.9|858.7|860|858.8|859.8|858.6|32
1586395800000|2020-04-09 01:30:00|860|858.8|860|858.8|860.3|859.1|859|857.8|82
1586396100000|2020-04-09 01:35:00|860.1|858.9|860|858.8|860.3|859.1|860|858.8|31
1586396400000|2020-04-09 01:40:00|860.3|859.1|860.8|859.6|860.8|859.6|860|858.8|75
1586396700000|2020-04-09 01:45:00|861|859.8|860.5|859.3|861|859.8|860.5|859.3|27
1586397000000|2020-04-09 01:50:00|860.4|859.2|860.4|859.2|861|859.8|860.3|859.1|32
1586397300000|2020-04-09 01:55:00|860.5|859.3|860.5|859.3|860.5|859.3|860|858.8|7
1586397600000|2020-04-09 02:00:00|860.6|859.4|861.1|859.9|861.3|860.1|860.6|859.4|64
1586397900000|2020-04-09 02:05:00|861|859.8|861.5|860.3|861.5|860.3|860.7|859.5|53
1586398200000|2020-04-09 02:10:00|861.4|860.2|862|860.8|862.2|861|861.2|860|81
1586398500000|2020-04-09 02:15:00|861.9|860.7|862.2|861|862.3|861.1|861.9|860.7|34
1586398800000|2020-04-09 02:20:00|862.1|860.9|862.5|861.3|862.5|861.3|861.8|860.6|13
1586399100000|2020-04-09 02:25:00|862.8|861.6|862.8|861.6|862.8|861.6|862.6|861.4|51
1586399400000|2020-04-09 02:30:00|862.7|861.5|863.3|862.1|863.5|862.3|862.6|861.4|140
1586399700000|2020-04-09 02:35:00|863.1|861.9|863.5|862.3|863.5|862.3|863|861.8|86
1586400000000|2020-04-09 02:40:00|863.6|862.4|863.8|862.6|863.8|862.6|863.3|862.1|84
1586400300000|2020-04-09 02:45:00|863.7|862.5|863.3|862.1|863.7|862.5|863.3|862.1|62
1586400600000|2020-04-09 02:50:00|863|861.8|863|861.8|863|861.8|862.7|861.5|28
1586400900000|2020-04-09 02:55:00|862.9|861.7|863.7|862.5|863.7|862.5|862.9|861.7|94
1586401200000|2020-04-09 03:00:00|863.8|862.6|863.3|862.1|863.8|862.6|863.3|862.1|39
1586401500000|2020-04-09 03:05:00|863.4|862.2|862.8|861.6|863.4|862.2|862.8|861.6|39
1586401800000|2020-04-09 03:10:00|862.7|861.5|862.8|861.6|862.8|861.6|862.5|861.3|19
1586402100000|2020-04-09 03:15:00|862.7|861.5|862.4|861.2|862.7|861.5|862.2|861|24
1586402400000|2020-04-09 03:20:00|862.3|861.1|862.5|861.3|862.5|861.3|862.2|861|16
1586402700000|2020-04-09 03:25:00|862.4|861.2|862.5|861.3|862.5|861.3|862.3|861.1|12
1586403000000|2020-04-09 03:30:00|862.3|861.1|862.7|861.5|862.8|861.6|862.3|861.1|8
1586403300000|2020-04-09 03:35:00|862.8|861.6|862.7|861.5|862.8|861.6|862.7|861.5|0
1586403600000|2020-04-09 03:40:00|862.8|861.6|862.7|861.5|862.8|861.6|862.7|861.5|5
1586403900000|2020-04-09 03:45:00|862.8|861.6|862.9|861.7|862.9|861.7|862.8|861.6|2
1586404200000|2020-04-09 03:50:00|863|861.8|863|861.8|863|861.8|863|861.8|3
1586404500000|2020-04-09 03:55:00|863.1|861.9|863|861.8|863.1|861.9|863|861.8|100
1586404800000|2020-04-09 04:00:00|862.9|861.7|862.9|861.7|863|861.8|862.9|861.7|2
1586405100000|2020-04-09 04:05:00|862.8|861.6|862.5|861.3|862.8|861.6|862.5|861.3|7
1586405400000|2020-04-09 04:10:00|862.3|861.1|862.2|861|862.3|861.1|862.2|861|4
1586405700000|2020-04-09 04:15:00|862.3|861.1|862.2|861|862.3|861.1|862.2|861|6
1586406000000|2020-04-09 04:20:00|862.3|861.1|862.2|861|862.3|861.1|862.1|860.9|1
1586406300000|2020-04-09 04:25:00|862.3|861.1|862.2|861|862.3|861.1|862.2|861|1
1586406600000|2020-04-09 04:30:00|862|860.8|862.5|861.3|862.5|861.3|862|860.8|39
1586406900000|2020-04-09 04:35:00|||||||||3
1586407200000|2020-04-09 04:40:00|862.8|861.6|862.7|861.5|862.8|861.6|862.7|861.5|3
1586407500000|2020-04-09 04:45:00|862.5|861.3|862.5|861.3|862.5|861.3|862.5|861.3|2
1586407800000|2020-04-09 04:50:00|862.4|861.2|862.4|861.2|862.5|861.3|862.3|861.1|0
1586408100000|2020-04-09 04:55:00|862.3|861.1|862.5|861.3|862.5|861.3|862.3|861.1|0
1586408400000|2020-04-09 05:00:00|862.4|861.2|862.3|861.1|862.4|861.2|862.2|861|4
1586408700000|2020-04-09 05:05:00|862.2|861|862.3|861.1|862.3|861.1|862.2|861|7
1586409000000|2020-04-09 05:10:00|862.2|861|862.2|861|862.2|861|862.2|861|7
1586409300000|2020-04-09 05:15:00|862.3|861.1|862.3|861.1|862.3|861.1|862.2|861|2
1586409600000|2020-04-09 05:20:00|862.2|861|862.2|861|862.2|861|862.2|861|2
1586409900000|2020-04-09 05:25:00|862.3|861.1|862.5|861.3|862.5|861.3|862.2|861|12
1586410200000|2020-04-09 05:30:00|862.6|861.4|863|861.8|863.5|862.3|862.6|861.4|46
1586410500000|2020-04-09 05:35:00|862.8|861.6|863.3|862.1|863.3|862.1|862.7|861.5|24
1586410800000|2020-04-09 05:40:00|863.5|862.3|863.3|862.1|863.7|862.5|863.2|862|35
1586411100000|2020-04-09 05:45:00|863|861.8|863|861.8|863.2|862|862.8|861.6|18
1586411400000|2020-04-09 05:50:00|862.9|861.7|863.3|862.1|863.4|862.2|862.9|861.7|59
1586411700000|2020-04-09 05:55:00|863.4|862.2|863|861.8|863.5|862.3|863|861.8|28
1586412000000|2020-04-09 06:00:00|863.3|862.1|863|861.8|863.3|862.1|862.8|861.6|34
1586412300000|2020-04-09 06:05:00|863.3|862.1|863|861.8|863.5|862.3|863|861.8|41
1586412600000|2020-04-09 06:10:00|863.3|862.1|863|861.8|863.5|862.3|862.8|861.6|50
1586412900000|2020-04-09 06:15:00|862.8|861.6|862.7|861.5|863|861.8|862.5|861.3|75
1586413200000|2020-04-09 06:20:00|862.8|861.6|862.3|861.1|862.8|861.6|862.3|861.1|20
1586413500000|2020-04-09 06:25:00|862.5|861.3|863|861.8|863|861.8|862.4|861.2|56
1586413800000|2020-04-09 06:30:00|862.9|861.7|862.8|861.6|863|861.8|862.5|861.3|26
1586414100000|2020-04-09 06:35:00|862.7|861.5|862.4|861.2|862.7|861.5|862.3|861.1|32
1586414400000|2020-04-09 06:40:00|862.5|861.3|862.4|861.2|862.5|861.3|862.3|861.1|21
1586414700000|2020-04-09 06:45:00|862.3|861.1|862.4|861.2|862.5|861.3|862.3|861.1|16
1586415000000|2020-04-09 06:50:00|862.5|861.3|862.3|861.1|862.5|861.3|862|860.8|18
1586415300000|2020-04-09 06:55:00|862.4|861.2|862.2|861|862.5|861.3|862.2|861|29
1586415600000|2020-04-09 07:00:00|862.3|861.1|862|860.8|862.5|861.3|861.8|860.6|73
1586415900000|2020-04-09 07:05:00|861.9|860.7|861.8|860.6|861.9|860.7|861.5|860.3|56
1586416200000|2020-04-09 07:10:00|861.7|860.5|861.7|860.5|861.8|860.6|861.5|860.3|22
1586416500000|2020-04-09 07:15:00|861.8|860.6|861.5|860.3|861.8|860.6|861.3|860.1|15
1586416800000|2020-04-09 07:20:00|861.6|860.4|861.7|860.5|861.8|860.6|861.6|860.4|11
1586417100000|2020-04-09 07:25:00|861.5|860.3|861.5|860.3|861.7|860.5|861.4|860.2|11
1586417400000|2020-04-09 07:30:00|861.4|860.2|861.5|860.3|861.5|860.3|861.3|860.1|11
1586417700000|2020-04-09 07:35:00|861.6|860.4|861.5|860.3|862|860.8|861.5|860.3|17
1586418000000|2020-04-09 07:40:00|861.4|860.2|861.2|860|861.5|860.3|861|859.8|20
1586418300000|2020-04-09 07:45:00|861|859.8|860.8|859.6|861.2|860|860.8|859.6|142
1586418600000|2020-04-09 07:50:00|860.7|859.5|861|859.8|861|859.8|860.7|859.5|106
1586418900000|2020-04-09 07:55:00|861.2|860|861.2|860|861.3|860.1|861.2|860|13
1586419200000|2020-04-09 08:00:00|861|859.8|860.8|859.6|861.5|860.3|860.8|859.6|33
1586419500000|2020-04-09 08:05:00|860.7|859.5|860.8|859.6|860.8|859.6|860.7|859.5|385
1586419800000|2020-04-09 08:10:00|861|859.8|860.8|859.6|861|859.8|860.8|859.6|128
1586420100000|2020-04-09 08:15:00|860.7|859.5|860.8|859.6|860.8|859.6|860.5|859.3|11
1586420400000|2020-04-09 08:20:00|860.7|859.5|860.8|859.6|861|859.8|860.5|859.3|7
1586420700000|2020-04-09 08:25:00|860.7|859.5|860.5|859.3|860.8|859.6|859.8|858.6|94
1586421000000|2020-04-09 08:30:00|860.6|859.4|860.7|859.5|860.8|859.6|860.6|859.4|6
1586421300000|2020-04-09 08:35:00|860.8|859.6|860.4|859.2|861|859.8|860.4|859.2|15
1586421600000|2020-04-09 08:40:00|860.3|859.1|860.4|859.2|860.5|859.3|860.3|859.1|16
1586421900000|2020-04-09 08:45:00|860.5|859.3|860.7|859.5|860.8|859.6|860.5|859.3|11
1586422200000|2020-04-09 08:50:00|860.8|859.6|860.8|859.6|860.8|859.6|860.5|859.3|9
1586422500000|2020-04-09 08:55:00|860.7|859.5|860.5|859.3|860.8|859.6|860.5|859.3|6
1586422800000|2020-04-09 09:00:00|860.3|859.1|860.3|859.1|860.8|859.6|860.2|859|66
1586423100000|2020-04-09 09:05:00|860.4|859.2|860.3|859.1|860.4|859.2|860.2|859|17
1586423400000|2020-04-09 09:10:00|860.4|859.2|860.8|859.6|860.9|859.7|860.4|859.2|11
1586423700000|2020-04-09 09:15:00|860.7|859.5|860|858.8|860.8|859.6|860|858.8|86
1586424000000|2020-04-09 09:20:00|860.2|859|860.6|859.4|860.7|859.5|859.7|858.5|45
1586424300000|2020-04-09 09:25:00|860.7|859.5|860.9|859.7|861|859.8|860.7|859.5|8
1586424600000|2020-04-09 09:30:00|861|859.8|860.9|859.7|861.1|859.9|860.7|859.5|10
1586424900000|2020-04-09 09:35:00|860.8|859.6|860.8|859.6|860.9|859.7|860.6|859.4|2
1586425200000|2020-04-09 09:40:00|860.7|859.5|860.3|859.1|860.9|859.7|860.3|859.1|38
1586425500000|2020-04-09 09:45:00|860.5|859.3|860.7|859.5|860.8|859.6|860.3|859.1|13
1586425800000|2020-04-09 09:50:00|860.8|859.6|860.9|859.7|860.9|859.7|860.5|859.3|37
1586426100000|2020-04-09 09:55:00|860.8|859.6|861.1|859.9|861.3|860.1|860.8|859.6|11
1586426400000|2020-04-09 10:00:00|861|859.8|861.2|860|861.4|860.2|861|859.8|35
1586426700000|2020-04-09 10:05:00|861.4|860.2|861.4|860.2|861.6|860.4|861.4|860.2|24
1586427000000|2020-04-09 10:10:00|861.5|860.3|861.7|860.5|861.7|860.5|861.4|860.2|5
1586427300000|2020-04-09 10:15:00|861.9|860.7|861.6|860.4|861.9|860.7|861.4|860.2|46
1586427600000|2020-04-09 10:20:00|861.5|860.3|861.6|860.4|861.7|860.5|861.4|860.2|2
1586427900000|2020-04-09 10:25:00|861.4|860.2|861.6|860.4|861.7|860.5|861.4|860.2|4
1586428200000|2020-04-09 10:30:00|861.7|860.5|861.4|860.2|861.7|860.5|861.2|860|157
1586428500000|2020-04-09 10:35:00|861.6|860.4|861.7|860.5|861.8|860.6|861.6|860.4|11
1586428800000|2020-04-09 10:40:00|861.9|860.7|862.2|861|862.4|861.2|861.9|860.7|60
1586429100000|2020-04-09 10:45:00|862.4|861.2|862.2|861|862.4|861.2|862.2|861|17
1586429400000|2020-04-09 10:50:00|862.1|860.9|861.5|860.3|862.2|861|861.5|860.3|36
1586429700000|2020-04-09 10:55:00|861.6|860.4|861.9|860.7|862.1|860.9|861.5|860.3|22
1586430000000|2020-04-09 11:00:00|861.8|860.6|861.9|860.7|861.9|860.7|861.8|860.6|21
1586430300000|2020-04-09 11:05:00|862|860.8|862.2|861|862.2|861|862|860.8|14
1586430600000|2020-04-09 11:10:00|862.3|861.1|861.7|860.5|862.3|861.1|861.7|860.5|25
1586430900000|2020-04-09 11:15:00|861.6|860.4|861.6|860.4|861.7|860.5|861.5|860.3|7
1586431200000|2020-04-09 11:20:00|861.5|860.3|861|859.8|861.8|860.6|861|859.8|14
1586431500000|2020-04-09 11:25:00|860.9|859.7|860.2|859|860.9|859.7|860.1|858.9|53
1586431800000|2020-04-09 11:30:00|860.3|859.1|859.9|858.7|860.3|859.1|859.8|858.6|58
1586432100000|2020-04-09 11:35:00|860.1|858.9|860.4|859.2|860.4|859.2|860|858.8|40
1586432400000|2020-04-09 11:40:00|860.3|859.1|860.4|859.2|860.4|859.2|860.1|858.9|21
1586432700000|2020-04-09 11:45:00|860.3|859.1|860.4|859.2|860.6|859.4|860.1|858.9|13
1586433000000|2020-04-09 11:50:00|860.5|859.3|860.6|859.4|860.6|859.4|860.4|859.2|6
1586433300000|2020-04-09 11:55:00|860.7|859.5|860.8|859.6|860.9|859.7|860.6|859.4|4
1586433600000|2020-04-09 12:00:00|860.7|859.5|859.7|858.5|860.7|859.5|859.6|858.4|69
1586433900000|2020-04-09 12:05:00|859.6|858.4|859.1|857.9|859.6|858.4|858.9|857.7|651
1586434200000|2020-04-09 12:10:00|859|857.8|859.1|857.9|859.2|858|858.9|857.7|20
1586434500000|2020-04-09 12:15:00|859.2|858|860|858.8|860.2|859|859.1|857.9|153
1586434800000|2020-04-09 12:20:00|860.1|858.9|860.8|859.6|860.8|859.6|860.1|858.9|21
1586435100000|2020-04-09 12:25:00|860.7|859.5|860.4|859.2|861|859.8|860.3|859.1|79
1586435400000|2020-04-09 12:30:00|860.5|859.3|860.8|859.6|861.1|859.9|860.4|859.2|223
1586435700000|2020-04-09 12:35:00|860.7|859.5|860.4|859.2|861.1|859.9|860.3|859.1|1374
1586436000000|2020-04-09 12:40:00|860.3|859.1|860.5|859.3|860.7|859.5|860.1|858.9|110
1586439000000|2020-04-09 13:30:00|859.8|858.6|860.3|859.1|862.1|860.9|859.6|858.4|1182
1586439300000|2020-04-09 13:35:00|860.4|859.2|861|859.8|861.3|860.1|860.2|859|1108
1586439600000|2020-04-09 13:40:00|860.9|859.7|861.2|860|861.3|860.1|860.3|859.1|2005
1586439900000|2020-04-09 13:45:00|861.3|860.1|861.1|859.9|861.5|860.3|860.5|859.3|351
1586440200000|2020-04-09 13:50:00|861.2|860|860.5|859.3|861.2|860|860.2|859|537
1586440500000|2020-04-09 13:55:00|860.4|859.2|860.7|859.5|861.2|860|860|858.8|1714
1586440800000|2020-04-09 14:00:00|860.5|859.3|859.7|858.5|860.7|859.5|859.7|858.5|1868
1586441100000|2020-04-09 14:05:00|860|858.8|859.2|858|860|858.8|859.1|857.9|543
1586441400000|2020-04-09 14:10:00|859.3|858.1|861.2|860|861.5|860.3|859.2|858|570
1586441700000|2020-04-09 14:15:00|861.5|860.3|861.3|860.1|861.7|860.5|861.2|860|608
1586442000000|2020-04-09 14:20:00|861.4|860.2|862.8|861.6|862.8|861.6|861.1|859.9|895
1586442300000|2020-04-09 14:25:00|862.9|861.7|863.5|862.3|863.5|862.3|862.5|861.3|635
1586442600000|2020-04-09 14:30:00|863.6|862.4|865.9|864.7|866.3|865.1|863.2|862|1794
1586442900000|2020-04-09 14:35:00|866|864.8|863.9|862.7|866|864.8|863.5|862.3|1079
1586443200000|2020-04-09 14:40:00|864|862.8|864.5|863.3|864.8|863.6|863.7|862.5|419
1586443500000|2020-04-09 14:45:00|864.2|863|865.1|863.9|865.5|864.3|864|862.8|508
1586443800000|2020-04-09 14:50:00|865.2|864|865.9|864.7|866.1|864.9|865.2|864|1752
1586444100000|2020-04-09 14:55:00|866|864.8|865.5|864.3|866.2|865|864.7|863.5|2143
1586444400000|2020-04-09 15:00:00|865.6|864.4|865.2|864|865.6|864.4|864.7|863.5|506
1586444700000|2020-04-09 15:05:00|865.1|863.9|866.5|865.3|866.9|865.7|865|863.8|584
1586445000000|2020-04-09 15:10:00|866.6|865.4|868.5|867.3|869|867.8|866.2|865|1389
1586445300000|2020-04-09 15:15:00|868.4|867.2|867.2|866|868.5|867.3|867|865.8|800
1586445600000|2020-04-09 15:20:00|867.3|866.1|867.9|866.7|868|866.8|867.3|866.1|348
1586445900000|2020-04-09 15:25:00|868|866.8|870.2|869|870.7|869.5|867.9|866.7|815
1586446200000|2020-04-09 15:30:00|870|868.8|869.4|868.2|870.2|869|868.5|867.3|2990
1586446500000|2020-04-09 15:35:00|869.2|868|868.9|867.7|869.4|868.2|868.9|867.7|463
1586446800000|2020-04-09 15:40:00|869.1|867.9|869|867.8|869.5|868.3|867.9|866.7|631
1586447100000|2020-04-09 15:45:00|868.9|867.7|868.4|867.2|869|867.8|868|866.8|458
1586447400000|2020-04-09 15:50:00|868.2|867|867.5|866.3|868.4|867.2|867.5|866.3|356
1586447700000|2020-04-09 15:55:00|867.6|866.4|867|865.8|867.6|866.4|865.6|864.4|925
1586448000000|2020-04-09 16:00:00|866.8|865.6|866.7|865.5|866.8|865.6|864.2|863|2927
1586448300000|2020-04-09 16:05:00|866.6|865.4|865.9|864.7|867.4|866.2|865.4|864.2|1026
1586448600000|2020-04-09 16:10:00|865.8|864.6|867|865.8|867.2|866|865.2|864|500
1586448900000|2020-04-09 16:15:00|866.9|865.7|866.4|865.2|867.6|866.4|866|864.8|432
1586449200000|2020-04-09 16:20:00|866.5|865.3|866.2|865|867|865.8|866.1|864.9|458
1586449500000|2020-04-09 16:25:00|866.1|864.9|866.2|865|866.6|865.4|865.7|864.5|404
1586449800000|2020-04-09 16:30:00|866.1|864.9|865.2|864|866.5|865.3|865.2|864|591
1586450100000|2020-04-09 16:35:00|865.3|864.1|866.5|865.3|866.6|865.4|865.2|864|438
1586450400000|2020-04-09 16:40:00|866.4|865.2|865.7|864.5|866.5|865.3|865.5|864.3|205
1586450700000|2020-04-09 16:45:00|865.6|864.4|866.9|865.7|867.1|865.9|865.5|864.3|504
1586451000000|2020-04-09 16:50:00|867|865.8|865|863.8|867.1|865.9|865|863.8|362
1586451300000|2020-04-09 16:55:00|865.2|864|866|864.8|866.4|865.2|864.9|863.7|1498
1586451600000|2020-04-09 17:00:00|865.8|864.6|866|864.8|866.5|865.3|865.7|864.5|296
1586451900000|2020-04-09 17:05:00|865.7|864.5|866|864.8|866.2|865|865.5|864.3|662
1586452200000|2020-04-09 17:10:00|866.1|864.9|865.2|864|866.1|864.9|865.1|863.9|1126
1586452500000|2020-04-09 17:15:00|865.4|864.2|865.7|864.5|865.8|864.6|865.2|864|375
1586452800000|2020-04-09 17:20:00|865.6|864.4|865.7|864.5|866.2|865|865.5|864.3|72
1586453100000|2020-04-09 17:25:00|865.5|864.3|866.7|865.5|866.7|865.5|865.5|864.3|286
1586453400000|2020-04-09 17:30:00|867|865.8|866.7|865.5|867|865.8|866.3|865.1|552
1586453700000|2020-04-09 17:35:00|866.6|865.4|865.8|864.6|866.7|865.5|865.6|864.4|712
1586454000000|2020-04-09 17:40:00|866|864.8|866.2|865|866.6|865.4|865.8|864.6|252
1586454300000|2020-04-09 17:45:00|866.3|865.1|865.7|864.5|866.3|865.1|865.2|864|448
1586454600000|2020-04-09 17:50:00|865.8|864.6|866.5|865.3|867|865.8|865.7|864.5|768
1586454900000|2020-04-09 17:55:00|866.7|865.5|867.1|865.9|867.5|866.3|866.7|865.5|380
1586455200000|2020-04-09 18:00:00|867.3|866.1|866.3|865.1|867.5|866.3|866.2|865|509
1586455500000|2020-04-09 18:05:00|866.2|865|866.2|865|866.5|865.3|865.8|864.6|573
1586455800000|2020-04-09 18:10:00|866.5|865.3|867.1|865.9|868.5|867.3|866.5|865.3|4590
1586456100000|2020-04-09 18:15:00|867.2|866|867.4|866.2|868.4|867.2|867.1|865.9|937
1586736000000|2020-04-13 00:00:00|868.2|867|871.2|870|871.9|870.7|868.2|867|735
1586736300000|2020-04-13 00:05:00|871.1|869.9|871.8|870.6|871.9|870.7|870.7|869.5|109
1586736600000|2020-04-13 00:10:00|871.7|870.5|872|870.8|872.2|871|871.7|870.5|147
1586736900000|2020-04-13 00:15:00|872.2|871|872.1|870.9|872.2|871|871.5|870.3|220
1586737200000|2020-04-13 00:20:00|872.2|871|872.8|871.6|873.2|872|872|870.8|159
1586737500000|2020-04-13 00:25:00|872.9|871.7|873.4|872.2|873.4|872.2|872|870.8|132
1586737800000|2020-04-13 00:30:00|873.3|872.1|873.6|872.4|874|872.8|873.2|872|105
1586738100000|2020-04-13 00:35:00|873.7|872.5|873.8|872.6|874|872.8|873.7|872.5|27
1586738400000|2020-04-13 00:40:00|873.9|872.7|873.6|872.4|874|872.8|873.5|872.3|63
1586738700000|2020-04-13 00:45:00|873.5|872.3|873.2|872|873.5|872.3|873.2|872|24
1586739000000|2020-04-13 00:50:00|873.1|871.9|872.5|871.3|873.5|872.3|872.5|871.3|66
1586739300000|2020-04-13 00:55:00|872.2|871|872.8|871.6|872.8|871.6|872.2|871|19
1586739600000|2020-04-13 01:00:00|872.9|871.7|873.2|872|874.2|873|872.9|871.7|229
1586739900000|2020-04-13 01:05:00|873.4|872.2|873.2|872|873.7|872.5|873.2|872|83
1586740200000|2020-04-13 01:10:00|873.3|872.1|872.5|871.3|873.5|872.3|872.5|871.3|54
1586740500000|2020-04-13 01:15:00|872.2|871|872.2|871|872.5|871.3|871.9|870.7|106
1586740800000|2020-04-13 01:20:00|872.1|870.9|871.9|870.7|872.2|871|871.8|870.6|89
1586741100000|2020-04-13 01:25:00|872|870.8|871.3|870.1|872.3|871.1|871.1|869.9|841
1586741400000|2020-04-13 01:30:00|871.2|870|871.7|870.5|871.7|870.5|870.6|869.4|50
1586741700000|2020-04-13 01:35:00|871.9|870.7|872.5|871.3|872.5|871.3|871.9|870.7|2241
1586742000000|2020-04-13 01:40:00|872.7|871.5|871.7|870.5|872.7|871.5|871.7|870.5|72
1586742300000|2020-04-13 01:45:00|871.5|870.3|871.5|870.3|871.5|870.3|871.2|870|34
1586742600000|2020-04-13 01:50:00|871.4|870.2|871.5|870.3|871.5|870.3|871.2|870|8
1586742900000|2020-04-13 01:55:00|871.4|870.2|871.3|870.1|871.4|870.2|871.2|870|3
1586743200000|2020-04-13 02:00:00|871.2|870|871.2|870|871.4|870.2|870.7|869.5|17
1586743500000|2020-04-13 02:05:00|871.3|870.1|870.6|869.4|871.3|870.1|870.4|869.2|28
1586743800000|2020-04-13 02:10:00|870.3|869.1|870.4|869.2|870.6|869.4|870.2|869|36
1586744100000|2020-04-13 02:15:00|870.1|868.9|870.2|869|870.2|869|869.7|868.5|18
1586744400000|2020-04-13 02:20:00|870.3|869.1|870.4|869.2|870.6|869.4|870.3|869.1|2
1586744700000|2020-04-13 02:25:00|870.5|869.3|870.7|869.5|870.7|869.5|870.5|869.3|7
1586745000000|2020-04-13 02:30:00|870.9|869.7|871|869.8|871.2|870|870.6|869.4|21
1586745300000|2020-04-13 02:35:00|870.9|869.7|870.7|869.5|870.9|869.7|870.6|869.4|14
1586745600000|2020-04-13 02:40:00|870.8|869.6|871.7|870.5|871.7|870.5|870.8|869.6|27
1586745900000|2020-04-13 02:45:00|||||||||9
1586746200000|2020-04-13 02:50:00|871.5|870.3|871.4|870.2|871.7|870.5|871.4|870.2|23
1586746500000|2020-04-13 02:55:00|871.3|870.1|871.5|870.3|871.5|870.3|871.2|870|13
1586746800000|2020-04-13 03:00:00|871.1|869.9|870.6|869.4|871.1|869.9|870.6|869.4|11
1586747100000|2020-04-13 03:05:00|870.5|869.3|870.5|869.3|870.5|869.3|870.1|868.9|6
1586747400000|2020-04-13 03:10:00|870.6|869.4|870.1|868.9|870.6|869.4|869.6|868.4|29
1586747700000|2020-04-13 03:15:00|870|868.8|870|868.8|870.1|868.9|869.9|868.7|10
1586748000000|2020-04-13 03:20:00|870.1|868.9|870.2|869|870.4|869.2|870.1|868.9|7
1586748300000|2020-04-13 03:25:00|869.9|868.7|869.7|868.5|870|868.8|869.6|868.4|10
1586748600000|2020-04-13 03:30:00|869.8|868.6|869.2|868|869.8|868.6|869.1|867.9|58
1586748900000|2020-04-13 03:35:00|869.3|868.1|869.5|868.3|869.6|868.4|869.3|868.1|52
1586749200000|2020-04-13 03:40:00|869.8|868.6|869.6|868.4|869.8|868.6|869.6|868.4|22
1586749500000|2020-04-13 03:45:00|869.7|868.5|870|868.8|870|868.8|869.7|868.5|10
1586749800000|2020-04-13 03:50:00|870.1|868.9|870|868.8|870.1|868.9|869.9|868.7|9
1586750100000|2020-04-13 03:55:00|870.1|868.9|870.3|869.1|870.4|869.2|870|868.8|6
1586750400000|2020-04-13 04:00:00|870.2|869|870.1|868.9|870.2|869|870.1|868.9|0
1586750700000|2020-04-13 04:05:00|||||||||1
1586751000000|2020-04-13 04:10:00|870.3|869.1|870.3|869.1|870.4|869.2|870.3|869.1|3
1586751300000|2020-04-13 04:15:00|870.2|869|870.1|868.9|870.2|869|870|868.8|5
1586751600000|2020-04-13 04:20:00|869.9|868.7|869.6|868.4|869.9|868.7|869.5|868.3|10
1586751900000|2020-04-13 04:25:00|869.7|868.5|869.4|868.2|869.7|868.5|869.4|868.2|7
1586752200000|2020-04-13 04:30:00|869.5|868.3|869.5|868.3|869.6|868.4|869.4|868.2|16
1586752500000|2020-04-13 04:35:00|869.6|868.4|870.4|869.2|870.4|869.2|869.5|868.3|10
1586752800000|2020-04-13 04:40:00|870.1|868.9|870.1|868.9|870.4|869.2|870.1|868.9|13
1586753400000|2020-04-13 04:50:00|870.2|869|870.2|869|870.3|869.1|870.1|868.9|0
1586753700000|2020-04-13 04:55:00|870.3|869.1|870.5|869.3|870.5|869.3|870.1|868.9|10
1586754000000|2020-04-13 05:00:00|870.4|869.2|870.4|869.2|870.6|869.4|870.3|869.1|8
1586754300000|2020-04-13 05:05:00|870.3|869.1|869.8|868.6|870.4|869.2|869.6|868.4|9
1586754600000|2020-04-13 05:10:00|869.7|868.5|869.7|868.5|869.8|868.6|869.6|868.4|3
1586754900000|2020-04-13 05:15:00|869.5|868.3|869.3|868.1|869.6|868.4|869.3|868.1|11
1586755200000|2020-04-13 05:20:00|869.4|868.2|869.1|867.9|869.5|868.3|869|867.8|29
1586755500000|2020-04-13 05:25:00|869|867.8|868.7|867.5|869|867.8|868.7|867.5|11
1586755800000|2020-04-13 05:30:00|868.8|867.6|868.6|867.4|868.8|867.6|868.1|866.9|25
1586756100000|2020-04-13 05:35:00|868.7|867.5|868.8|867.6|869.2|868|868.6|867.4|25
1586756400000|2020-04-13 05:40:00|868.9|867.7|869.1|867.9|869.2|868|868.7|867.5|11
1586756700000|2020-04-13 05:45:00|869.4|868.2|869.4|868.2|869.4|868.2|869.2|868|15
1586757000000|2020-04-13 05:50:00|869.3|868.1|869.6|868.4|869.6|868.4|868.9|867.7|9
1586757300000|2020-04-13 05:55:00|869.5|868.3|869.3|868.1|869.8|868.6|868.8|867.6|40
1586757600000|2020-04-13 06:00:00|869.4|868.2|870|868.8|870|868.8|869.3|868.1|5
1586757900000|2020-04-13 06:05:00|870.1|868.9|869.6|868.4|870.1|868.9|869.5|868.3|3
1586758200000|2020-04-13 06:10:00|869.5|868.3|869.3|868.1|869.8|868.6|869.2|868|5
1586758500000|2020-04-13 06:15:00|869.1|867.9|868.9|867.7|869.3|868.1|868.6|867.4|16
1586758800000|2020-04-13 06:20:00|868.8|867.6|868.6|867.4|869.1|867.9|868.6|867.4|9
1586759100000|2020-04-13 06:25:00|868.8|867.6|868.1|866.9|868.9|867.7|868.1|866.9|11
1586759400000|2020-04-13 06:30:00|868.2|867|867.1|865.9|868.2|867|866.9|865.7|118
1586759700000|2020-04-13 06:35:00|867.2|866|868|866.8|868.1|866.9|867.2|866|97
1586760000000|2020-04-13 06:40:00|868.1|866.9|868.2|867|868.3|867.1|867.5|866.3|22
1586760300000|2020-04-13 06:45:00|868.1|866.9|868.1|866.9|868.4|867.2|868|866.8|18
1586760600000|2020-04-13 06:50:00|868|866.8|867.4|866.2|868.3|867.1|867.4|866.2|17
1586760900000|2020-04-13 06:55:00|867.5|866.3|867.5|866.3|867.7|866.5|867.1|865.9|14
1586761200000|2020-04-13 07:00:00|867.6|866.4|866.3|865.1|867.9|866.7|866|864.8|103
1586761500000|2020-04-13 07:05:00|866.2|865|866.3|865.1|866.4|865.2|865.8|864.6|91
1586761800000|2020-04-13 07:10:00|866.5|865.3|866.3|865.1|866.6|865.4|866.3|865.1|27
1586762100000|2020-04-13 07:15:00|866.4|865.2|866.8|865.6|866.8|865.6|866.4|865.2|67
1586762400000|2020-04-13 07:20:00|866.9|865.7|867.4|866.2|867.7|866.5|866.7|865.5|38
1586762700000|2020-04-13 07:25:00|867.3|866.1|866.5|865.3|867.3|866.1|866.5|865.3|31
1586763000000|2020-04-13 07:30:00|866.3|865.1|866.1|864.9|866.5|865.3|866|864.8|75
1586763300000|2020-04-13 07:35:00|866|864.8|865.8|864.6|866.3|865.1|865.8|864.6|38
1586763600000|2020-04-13 07:40:00|865.9|864.7|866.3|865.1|866.8|865.6|865.8|864.6|44
1586763900000|2020-04-13 07:45:00|866|864.8|866.1|864.9|866.3|865.1|866|864.8|13
1586764200000|2020-04-13 07:50:00|866|864.8|866.1|864.9|866.2|865|866|864.8|9
1586764500000|2020-04-13 07:55:00|866|864.8|865.8|864.6|866|864.8|865.8|864.6|26
1586764800000|2020-04-13 08:00:00|866|864.8|866.2|865|866.2|865|865.7|864.5|23
1586765100000|2020-04-13 08:05:00|866.1|864.9|866.5|865.3|866.5|865.3|866.1|864.9|16
1586765400000|2020-04-13 08:10:00|866.4|865.2|867|865.8|867|865.8|866.1|864.9|11
1586765700000|2020-04-13 08:15:00|867.1|865.9|867.6|866.4|867.8|866.6|867.1|865.9|14
1586766000000|2020-04-13 08:20:00|867.7|866.5|867.6|866.4|867.8|866.6|867.6|866.4|4
1586766300000|2020-04-13 08:25:00|867.7|866.5|868|866.8|868.2|867|867.7|866.5|14
1586766600000|2020-04-13 08:30:00|868.2|867|868.7|867.5|870.7|869.5|868.2|867|256
1586766900000|2020-04-13 08:35:00|868.8|867.6|868.5|867.3|868.8|867.6|868.5|867.3|14
1586767200000|2020-04-13 08:40:00|868.7|867.5|868.3|867.1|868.8|867.6|868.3|867.1|25
1586767500000|2020-04-13 08:45:00|868.2|867|868.2|867|868.3|867.1|868.2|867|12
1586767800000|2020-04-13 08:50:00|868.3|867.1|869|867.8|869|867.8|868.3|867.1|35
1586768100000|2020-04-13 08:55:00|869.3|868.1|869|867.8|869.5|868.3|869|867.8|32
1586768400000|2020-04-13 09:00:00|869.2|868|869.3|868.1|869.5|868.3|869.2|868|19
1586768700000|2020-04-13 09:05:00|869.5|868.3|869|867.8|869.6|868.4|869|867.8|24
1586769000000|2020-04-13 09:10:00|869.3|868.1|869.5|868.3|869.5|868.3|869.3|868.1|22
1586769300000|2020-04-13 09:15:00|869.7|868.5|869.5|868.3|869.7|868.5|869.5|868.3|17
1586769600000|2020-04-13 09:20:00|869.8|868.6|868.5|867.3|869.8|868.6|868.3|867.1|33
1586769900000|2020-04-13 09:25:00|868.3|867.1|868|866.8|868.3|867.1|868|866.8|18
1586770200000|2020-04-13 09:30:00|867.8|866.6|868|866.8|868.2|867|867.8|866.6|35
1586770500000|2020-04-13 09:35:00|867.8|866.6|868|866.8|868.2|867|867.8|866.6|19
1586770800000|2020-04-13 09:40:00|868.1|866.9|868|866.8|868.3|867.1|868|866.8|5
1586771100000|2020-04-13 09:45:00|868.3|867.1|868.4|867.2|868.4|867.2|868.3|867.1|4
1586771400000|2020-04-13 09:50:00|868.3|867.1|868|866.8|868.3|867.1|868|866.8|6
1586771700000|2020-04-13 09:55:00|868.2|867|868|866.8|868.3|867.1|868|866.8|3
1586772000000|2020-04-13 10:00:00|868.3|867.1|868.3|867.1|868.5|867.3|868.2|867|21
1586772300000|2020-04-13 10:05:00|868.2|867|868.1|866.9|868.3|867.1|868|866.8|10
1586772600000|2020-04-13 10:10:00|868|866.8|867.5|866.3|868|866.8|867.5|866.3|16
1586772900000|2020-04-13 10:15:00|867.4|866.2|868.3|867.1|868.3|867.1|867.4|866.2|37
1586773200000|2020-04-13 10:20:00|868.2|867|868|866.8|868.2|867|867.5|866.3|36
1586773500000|2020-04-13 10:25:00|868.2|867|868.2|867|868.5|867.3|868.2|867|49
1586773800000|2020-04-13 10:30:00|868|866.8|868.3|867.1|868.3|867.1|868|866.8|34
1586774100000|2020-04-13 10:35:00|868.2|867|868|866.8|868.3|867.1|867.5|866.3|43
1586774400000|2020-04-13 10:40:00|867.8|866.6|867.5|866.3|868|866.8|867.5|866.3|25
1586774700000|2020-04-13 10:45:00|867.6|866.4|867.8|866.6|868|866.8|867.5|866.3|44
1586775000000|2020-04-13 10:50:00|867.5|866.3|867.5|866.3|867.7|866.5|867.5|866.3|17
1586775300000|2020-04-13 10:55:00|867.3|866.1|867|865.8|867.4|866.2|867|865.8|26
1586775600000|2020-04-13 11:00:00|866.8|865.6|866.8|865.6|867|865.8|866.8|865.6|19
1586775900000|2020-04-13 11:05:00|866.7|865.5|867|865.8|867|865.8|866.7|865.5|13
1586776200000|2020-04-13 11:10:00|867.3|866.1|867.2|866|867.5|866.3|867|865.8|73
1586776500000|2020-04-13 11:15:00|867.3|866.1|867.5|866.3|867.5|866.3|867.2|866|9
1586776800000|2020-04-13 11:20:00|867.7|866.5|868|866.8|868|866.8|867.7|866.5|24
1586777100000|2020-04-13 11:25:00|867.9|866.7|868|866.8|868.1|866.9|867.9|866.7|14
1586777400000|2020-04-13 11:30:00|867.9|866.7|868.4|867.2|868.4|867.2|867.9|866.7|10
1586777700000|2020-04-13 11:35:00|868.2|867|868.5|867.3|868.5|867.3|868|866.8|29
1586778000000|2020-04-13 11:40:00|868.7|867.5|867.7|866.5|869.2|868|867.7|866.5|52
1586778300000|2020-04-13 11:45:00|867.8|866.6|867.4|866.2|867.9|866.7|867.3|866.1|19
1586778600000|2020-04-13 11:50:00|867.5|866.3|866.9|865.7|867.5|866.3|866.8|865.6|34
1586778900000|2020-04-13 11:55:00|866.7|865.5|866.5|865.3|866.9|865.7|866.5|865.3|86
1586779200000|2020-04-13 12:00:00|866.7|865.5|867.2|866|867.3|866.1|866.7|865.5|17
1586779500000|2020-04-13 12:05:00|867.3|866.1|867.6|866.4|867.7|866.5|867.3|866.1|16
1586779800000|2020-04-13 12:10:00|868.2|867|868.5|867.3|869.1|867.9|868.2|867|71
1586780100000|2020-04-13 12:15:00|868.4|867.2|868.1|866.9|868.5|867.3|868.1|866.9|23
1586780400000|2020-04-13 12:20:00|867.7|866.5|867.4|866.2|867.7|866.5|867|865.8|108
1586780700000|2020-04-13 12:25:00|867.5|866.3|868.1|866.9|868.1|866.9|867.5|866.3|16
1586781000000|2020-04-13 12:30:00|868|866.8|867|865.8|868.3|867.1|867|865.8|102
1586781300000|2020-04-13 12:35:00|866.8|865.6|867|865.8|867|865.8|866.7|865.5|30
1586781600000|2020-04-13 12:40:00|866.7|865.5|867.7|866.5|867.7|866.5|866.5|865.3|89
1586784600000|2020-04-13 13:30:00|867.1|865.9|860.6|859.4|867.4|866.2|860.1|858.9|3509
1586784900000|2020-04-13 13:35:00|860.7|859.5|861.4|860.2|862.8|861.6|860.3|859.1|940
1586785200000|2020-04-13 13:40:00|861.6|860.4|859.8|858.6|861.6|860.4|859.3|858.1|923
1586785500000|2020-04-13 13:45:00|859.7|858.5|860.1|858.9|860.9|859.7|859.5|858.3|724
1586785800000|2020-04-13 13:50:00|860|858.8|859.6|858.4|860.4|859.2|859.6|858.4|1948
1586786100000|2020-04-13 13:55:00|859.5|858.3|859.2|858|860.1|858.9|858.8|857.6|832
1586786400000|2020-04-13 14:00:00|859.1|857.9|859.6|858.4|859.6|858.4|858.1|856.9|903
1586786700000|2020-04-13 14:05:00|859.4|858.2|858.6|857.4|859.7|858.5|858.6|857.4|752
1586787000000|2020-04-13 14:10:00|858.7|857.5|858.6|857.4|858.9|857.7|858.3|857.1|352
1586787300000|2020-04-13 14:15:00|858.5|857.3|858.6|857.4|859.3|858.1|858.3|857.1|2317
1586787600000|2020-04-13 14:20:00|858.5|857.3|858.3|857.1|858.6|857.4|858.1|856.9|628
1586787900000|2020-04-13 14:25:00|858.4|857.2|857.8|856.6|859.1|857.9|857.6|856.4|614
1586788200000|2020-04-13 14:30:00|857.7|856.5|857.2|856|858.1|856.9|855.8|854.6|1283
1586788500000|2020-04-13 14:35:00|857.3|856.1|856.3|855.1|857.5|856.3|856.3|855.1|564
1586788800000|2020-04-13 14:40:00|856.4|855.2|856.9|855.7|856.9|855.7|856.3|855.1|749
1586789100000|2020-04-13 14:45:00|857.1|855.9|856.7|855.5|857.1|855.9|856.3|855.1|439
1586789400000|2020-04-13 14:50:00|856.8|855.6|855.8|854.6|856.9|855.7|855.7|854.5|666
1586789700000|2020-04-13 14:55:00|855.7|854.5|855.6|854.4|855.8|854.6|855.4|854.2|361
1586790000000|2020-04-13 15:00:00|855.4|854.2|855.8|854.6|856.5|855.3|855.4|854.2|369
1586790300000|2020-04-13 15:05:00|855.7|854.5|855.2|854|855.8|854.6|855.2|854|427
1586790600000|2020-04-13 15:10:00|855.1|853.9|856.2|855|856.3|855.1|854.9|853.7|1601
1586790900000|2020-04-13 15:15:00|856.3|855.1|855.4|854.2|856.3|855.1|855.4|854.2|1351
1586791200000|2020-04-13 15:20:00|855.6|854.4|855.6|854.4|855.7|854.5|855.2|854|264
1586791500000|2020-04-13 15:25:00|855.3|854.1|856.3|855.1|856.6|855.4|855.3|854.1|1141
1586791800000|2020-04-13 15:30:00|856.2|855|857.1|855.9|857.3|856.1|856.1|854.9|397
1586792100000|2020-04-13 15:35:00|856.9|855.7|856.3|855.1|857.6|856.4|856.3|855.1|361
1586792400000|2020-04-13 15:40:00|856.6|855.4|857.6|856.4|857.6|856.4|856.3|855.1|282
1586792700000|2020-04-13 15:45:00|857.5|856.3|857.8|856.6|857.8|856.6|857.3|856.1|289
1586793000000|2020-04-13 15:50:00|857.6|856.4|857.6|856.4|858.1|856.9|857.3|856.1|409
1586793300000|2020-04-13 15:55:00|857.4|856.2|856.8|855.6|857.8|856.6|856.6|855.4|323
1586793600000|2020-04-13 16:00:00|856.7|855.5|857.1|855.9|857.1|855.9|856.6|855.4|323
1586793900000|2020-04-13 16:05:00|857|855.8|857.2|856|857.6|856.4|857|855.8|642
1586794200000|2020-04-13 16:10:00|857.3|856.1|858.4|857.2|858.4|857.2|857.2|856|245
1586794500000|2020-04-13 16:15:00|858.2|857|857.9|856.7|858.3|857.1|857.6|856.4|281
1586794800000|2020-04-13 16:20:00|857.8|856.6|857.4|856.2|857.9|856.7|857.3|856.1|139
1586795100000|2020-04-13 16:25:00|857.3|856.1|857.2|856|857.7|856.5|857.2|856|514
1586795400000|2020-04-13 16:30:00|857.3|856.1|857.7|856.5|857.7|856.5|856.9|855.7|297
1586795700000|2020-04-13 16:35:00|857.8|856.6|857.4|856.2|857.9|856.7|857.2|856|183
1586796000000|2020-04-13 16:40:00|857.2|856|857.2|856|857.4|856.2|856.9|855.7|249
1586796300000|2020-04-13 16:45:00|857.1|855.9|857.1|855.9|857.2|856|856.8|855.6|321
1586796600000|2020-04-13 16:50:00|856.9|855.7|856.8|855.6|856.9|855.7|856.6|855.4|242
1586796900000|2020-04-13 16:55:00|856.9|855.7|857.1|855.9|857.3|856.1|856.8|855.6|207
1586797200000|2020-04-13 17:00:00|857.2|856|857.2|856|857.4|856.2|857|855.8|470
1586797500000|2020-04-13 17:05:00|857.1|855.9|857.7|856.5|857.7|856.5|856.9|855.7|337
1586797800000|2020-04-13 17:10:00|857.9|856.7|857.4|856.2|858.2|857|857.4|856.2|370
1586798100000|2020-04-13 17:15:00|857.5|856.3|859.1|857.9|859.2|858|857.4|856.2|633
1586798400000|2020-04-13 17:20:00|858.9|857.7|859.2|858|859.4|858.2|858.6|857.4|448
1586798700000|2020-04-13 17:25:00|859.3|858.1|860.1|858.9|860.3|859.1|858.9|857.7|692
1586799000000|2020-04-13 17:30:00|860.3|859.1|860.6|859.4|860.8|859.6|859.9|858.7|574
1586799300000|2020-04-13 17:35:00|860.4|859.2|860.1|858.9|860.7|859.5|859.9|858.7|268
1586799600000|2020-04-13 17:40:00|860.3|859.1|860.2|859|860.6|859.4|860.1|858.9|461
1586799900000|2020-04-13 17:45:00|860.1|858.9|859.8|858.6|860.3|859.1|859.7|858.5|850
1586800200000|2020-04-13 17:50:00|860|858.8|860.2|859|860.3|859.1|859.7|858.5|399
1586800500000|2020-04-13 17:55:00|860.1|858.9|859.8|858.6|860.1|858.9|859.7|858.5|690
1586800800000|2020-04-13 18:00:00|860|858.8|859.7|858.5|860.1|858.9|859.7|858.5|258
1586801100000|2020-04-13 18:05:00|859.9|858.7|859.7|858.5|860|858.8|859.3|858.1|405
1586801400000|2020-04-13 18:10:00|859.8|858.6|858.7|857.5|859.8|858.6|858.7|857.5|4503
1586801700000|2020-04-13 18:15:00|859|857.8|858.6|857.4|859|857.8|858.3|857.1|1025
1586822400000|2020-04-14 00:00:00|859.5|858.3|859.5|858.3|859.6|858.4|858.4|857.2|234
1586822700000|2020-04-14 00:05:00|859.4|858.2|858|856.8|859.6|858.4|857.7|856.5|81
1586823000000|2020-04-14 00:10:00|858.1|856.9|858.5|857.3|858.9|857.7|858.1|856.9|83
1586823300000|2020-04-14 00:15:00|858.4|857.2|858.5|857.3|858.5|857.3|858.4|857.2|27
1586823600000|2020-04-14 00:20:00|858.7|857.5|858.7|857.5|858.7|857.5|858.7|857.5|9
1586823900000|2020-04-14 00:25:00|859|857.8|859|857.8|859.3|858.1|858.7|857.5|46
1586824200000|2020-04-14 00:30:00|858.8|857.6|859.1|857.9|859.1|857.9|858.8|857.6|27
1586824500000|2020-04-14 00:35:00|859.2|858|859.1|857.9|859.2|858|859|857.8|10
1586824800000|2020-04-14 00:40:00|859|857.8|858.8|857.6|859.1|857.9|858.7|857.5|5
1586825100000|2020-04-14 00:45:00|858.7|857.5|858.8|857.6|858.8|857.6|858.5|857.3|13
1586825400000|2020-04-14 00:50:00|858.7|857.5|858.7|857.5|858.8|857.6|858.6|857.4|20
1586825700000|2020-04-14 00:55:00|858.8|857.6|859.1|857.9|859.1|857.9|858.7|857.5|71
1586826000000|2020-04-14 01:00:00|859.4|858.2|859.4|858.2|859.9|858.7|859.2|858|51
1586826300000|2020-04-14 01:05:00|859.3|858.1|859.6|858.4|859.9|858.7|859|857.8|65
1586826600000|2020-04-14 01:10:00|859.5|858.3|860.4|859.2|860.4|859.2|859.5|858.3|21
1586826900000|2020-04-14 01:15:00|860.3|859.1|860.4|859.2|860.6|859.4|860.1|858.9|76
1586827200000|2020-04-14 01:20:00|860.2|859|859.4|858.2|860.4|859.2|859.2|858|3389
1586827500000|2020-04-14 01:25:00|859.3|858.1|858.8|857.6|859.5|858.3|858.8|857.6|37
1586827800000|2020-04-14 01:30:00|858.9|857.7|859.5|858.3|859.7|858.5|858.7|857.5|11
1586828100000|2020-04-14 01:35:00|859.6|858.4|859.4|858.2|859.6|858.4|859.3|858.1|22
1586828400000|2020-04-14 01:40:00|859.5|858.3|858.9|857.7|859.5|858.3|858.9|857.7|19
1586828700000|2020-04-14 01:45:00|859|857.8|859.4|858.2|859.5|858.3|858.9|857.7|22
1586829000000|2020-04-14 01:50:00|859.2|858|860|858.8|860|858.8|859.1|857.9|45
1586829300000|2020-04-14 01:55:00|859.9|858.7|860|858.8|860.1|858.9|859.9|858.7|5
1586829600000|2020-04-14 02:00:00|859.9|858.7|859.8|858.6|860.1|858.9|859.8|858.6|6
1586829900000|2020-04-14 02:05:00|859.6|858.4|860.2|859|860.5|859.3|859.6|858.4|71
1586830200000|2020-04-14 02:10:00|860.1|858.9|860.1|858.9|860.3|859.1|860|858.8|13
1586830500000|2020-04-14 02:15:00|860.4|859.2|860.1|858.9|860.4|859.2|860.1|858.9|29
1586830800000|2020-04-14 02:20:00|||||||||1
1586831100000|2020-04-14 02:25:00|||||||||9
1586831400000|2020-04-14 02:30:00|859.9|858.7|860.6|859.4|860.6|859.4|859.6|858.4|162
1586831700000|2020-04-14 02:35:00|860.9|859.7|860.8|859.6|861.3|860.1|860.6|859.4|85
1586832000000|2020-04-14 02:40:00|860.7|859.5|861|859.8|861.3|860.1|860.6|859.4|29
1586832300000|2020-04-14 02:45:00|860.9|859.7|860.6|859.4|861.1|859.9|860.6|859.4|54
1586832600000|2020-04-14 02:50:00|860.8|859.6|860.9|859.7|861.1|859.9|860.6|859.4|39
1586832900000|2020-04-14 02:55:00|861|859.8|860.8|859.6|861.1|859.9|860.6|859.4|14
1586833200000|2020-04-14 03:00:00|860.6|859.4|860.6|859.4|860.8|859.6|860.6|859.4|6
1586833500000|2020-04-14 03:05:00|860.7|859.5|860.1|858.9|860.8|859.6|860.1|858.9|40
1586833800000|2020-04-14 03:10:00|860.3|859.1|860.6|859.4|860.6|859.4|860.3|859.1|44
1586834100000|2020-04-14 03:15:00|860.4|859.2|860.4|859.2|860.4|859.2|860.4|859.2|44
1586834400000|2020-04-14 03:20:00|860.3|859.1|859.8|858.6|860.4|859.2|859.8|858.6|12
1586834700000|2020-04-14 03:25:00|859.4|858.2|859.6|858.4|859.6|858.4|859.3|858.1|67
1586835000000|2020-04-14 03:30:00|859.4|858.2|860|858.8|860|858.8|859.4|858.2|40
1586835300000|2020-04-14 03:35:00|859.9|858.7|859.9|858.7|860.1|858.9|859.9|858.7|10
1586835600000|2020-04-14 03:40:00|860|858.8|860|858.8|860.4|859.2|859.9|858.7|9
1586835900000|2020-04-14 03:45:00|860.1|858.9|859.9|858.7|860.1|858.9|859.9|858.7|2
1586836200000|2020-04-14 03:50:00|860|858.8|859.7|858.5|860.1|858.9|859.7|858.5|6
1586836500000|2020-04-14 03:55:00|859.8|858.6|859.8|858.6|859.8|858.6|859.7|858.5|5
1586836800000|2020-04-14 04:00:00|859.9|858.7|860|858.8|860.3|859.1|859.9|858.7|26
1586837100000|2020-04-14 04:05:00|859.9|858.7|859.9|858.7|859.9|858.7|859.8|858.6|6
1586837400000|2020-04-14 04:10:00|860|858.8|860.2|859|860.2|859|859.9|858.7|4
1586837700000|2020-04-14 04:15:00|860.3|859.1|860.3|859.1|860.5|859.3|860.1|858.9|14
1586838000000|2020-04-14 04:20:00|860.4|859.2|860.3|859.1|860.4|859.2|860.1|858.9|16
1586838300000|2020-04-14 04:25:00|860.4|859.2|860.4|859.2|860.4|859.2|860.1|858.9|7
1586838600000|2020-04-14 04:30:00|860.6|859.4|860.6|859.4|860.9|859.7|860.6|859.4|18
1586838900000|2020-04-14 04:35:00|860.7|859.5|860.4|859.2|860.8|859.6|860.3|859.1|5
1586839200000|2020-04-14 04:40:00|860.5|859.3|860.3|859.1|860.6|859.4|860.3|859.1|13
1586839500000|2020-04-14 04:45:00|860.2|859|860.1|858.9|860.3|859.1|860.1|858.9|1
1586839800000|2020-04-14 04:50:00|860.3|859.1|860.1|858.9|860.3|859.1|860.1|858.9|1
1586840100000|2020-04-14 04:55:00|860.4|859.2|860.3|859.1|860.4|859.2|860.1|858.9|12
1586840400000|2020-04-14 05:00:00|860.4|859.2|860.1|858.9|860.4|859.2|860.1|858.9|5
1586840700000|2020-04-14 05:05:00|860|858.8|859.6|858.4|860|858.8|859.6|858.4|19
1586841000000|2020-04-14 05:10:00|859.5|858.3|859.5|858.3|859.6|858.4|859.4|858.2|10
1586841300000|2020-04-14 05:15:00|859.4|858.2|859.5|858.3|859.6|858.4|859.4|858.2|21
1586841600000|2020-04-14 05:20:00|859.4|858.2|859.3|858.1|859.6|858.4|859.2|858|7
1586841900000|2020-04-14 05:25:00|859.4|858.2|859|857.8|859.4|858.2|859|857.8|12
1586842200000|2020-04-14 05:30:00|858.9|857.7|859.5|858.3|859.8|858.6|858.8|857.6|84
1586842500000|2020-04-14 05:35:00|859.4|858.2|859.1|857.9|859.9|858.7|859.1|857.9|50
1586842800000|2020-04-14 05:40:00|859.3|858.1|859.8|858.6|859.8|858.6|859.3|858.1|18
1586843100000|2020-04-14 05:45:00|859.9|858.7|859.6|858.4|859.9|858.7|859.6|858.4|4
1586843400000|2020-04-14 05:50:00|859.5|858.3|859.5|858.3|859.6|858.4|859.4|858.2|5
1586843700000|2020-04-14 05:55:00|859.4|858.2|859.5|858.3|859.6|858.4|858.9|857.7|62
1586844000000|2020-04-14 06:00:00|859.6|858.4|860|858.8|860.1|858.9|859.4|858.2|39
1586844300000|2020-04-14 06:05:00|860.1|858.9|860.4|859.2|860.4|859.2|860.1|858.9|36
1586844600000|2020-04-14 06:10:00|860.3|859.1|860.1|858.9|860.3|859.1|860.1|858.9|24
1586844900000|2020-04-14 06:15:00|859.9|858.7|860.1|858.9|860.1|858.9|859.9|858.7|14
1586845200000|2020-04-14 06:20:00|859.9|858.7|860.1|858.9|860.1|858.9|859.9|858.7|38
1586845500000|2020-04-14 06:25:00|860.4|859.2|860.9|859.7|860.9|859.7|860.4|859.2|69
1586845800000|2020-04-14 06:30:00|860.8|859.6|860.5|859.3|860.8|859.6|860.4|859.2|47
1586846100000|2020-04-14 06:35:00|860.4|859.2|860.4|859.2|860.4|859.2|860.4|859.2|25
1586846400000|2020-04-14 06:40:00|||||||||17
1586846700000|2020-04-14 06:45:00|860.1|858.9|860.4|859.2|860.4|859.2|860.1|858.9|27
1586847000000|2020-04-14 06:50:00|860.3|859.1|860.3|859.1|860.4|859.2|860.1|858.9|12
1586847300000|2020-04-14 06:55:00|860.4|859.2|859.9|858.7|860.6|859.4|859.9|858.7|59
1586847600000|2020-04-14 07:00:00|859.8|858.6|860|858.8|860.1|858.9|859.8|858.6|38
1586847900000|2020-04-14 07:05:00|859.9|858.7|859.9|858.7|860.3|859.1|859.9|858.7|24
1586848200000|2020-04-14 07:10:00|860|858.8|860.1|858.9|860.2|859|859.8|858.6|12
1586848500000|2020-04-14 07:15:00|860|858.8|858.4|857.2|860|858.8|858.3|857.1|297
1586848800000|2020-04-14 07:20:00|858.5|857.3|858.2|857|858.8|857.6|858.2|857|70
1586849100000|2020-04-14 07:25:00|858.3|857.1|858.1|856.9|858.3|857.1|857.9|856.7|32
1586849400000|2020-04-14 07:30:00|858|856.8|858.3|857.1|858.4|857.2|857.9|856.7|29
1586849700000|2020-04-14 07:35:00|858.4|857.2|858.3|857.1|858.4|857.2|858|856.8|11
1586850000000|2020-04-14 07:40:00|858.4|857.2|858.5|857.3|858.5|857.3|858.3|857.1|18
1586850300000|2020-04-14 07:45:00|858.3|857.1|858.4|857.2|858.5|857.3|858.3|857.1|28
1586850600000|2020-04-14 07:50:00|858.3|857.1|858.3|857.1|858.6|857.4|858.3|857.1|10
1586850900000|2020-04-14 07:55:00|858.4|857.2|858.3|857.1|858.6|857.4|858.3|857.1|28
1586851200000|2020-04-14 08:00:00|858.4|857.2|858.3|857.1|858.4|857.2|858.3|857.1|3
1586851500000|2020-04-14 08:05:00|858.4|857.2|858.3|857.1|858.5|857.3|858.1|856.9|22
1586851800000|2020-04-14 08:10:00|858.2|857|858.3|857.1|858.3|857.1|858.1|856.9|4
1586852100000|2020-04-14 08:15:00|858.1|856.9|858|856.8|858.1|856.9|857.8|856.6|23
1586852400000|2020-04-14 08:20:00|857.7|856.5|858.2|857|858.3|857.1|857.7|856.5|38
1586852700000|2020-04-14 08:25:00|858.1|856.9|858|856.8|858.2|857|857.8|856.6|74
1586853000000|2020-04-14 08:30:00|857.9|856.7|857.5|856.3|857.9|856.7|857.4|856.2|93
1586853300000|2020-04-14 08:35:00|857.4|856.2|857.5|856.3|857.7|856.5|857.4|856.2|79
1586853600000|2020-04-14 08:40:00|857.4|856.2|857.3|856.1|857.7|856.5|857.3|856.1|80
1586853900000|2020-04-14 08:45:00|857.4|856.2|857.4|856.2|857.4|856.2|857.3|856.1|95
1586854200000|2020-04-14 08:50:00|857.3|856.1|857.4|856.2|857.4|856.2|857.3|856.1|15
1586854500000|2020-04-14 08:55:00|857.3|856.1|857.3|856.1|857.3|856.1|857.3|856.1|5
1586854800000|2020-04-14 09:00:00|857.2|856|856.9|855.7|857.2|856|856.8|855.6|55
1586855100000|2020-04-14 09:05:00|857|855.8|856.8|855.6|857.2|856|856.8|855.6|24
1586855400000|2020-04-14 09:10:00|856.9|855.7|857.1|855.9|857.1|855.9|856.8|855.6|25
1586855700000|2020-04-14 09:15:00|857|855.8|857.2|856|857.3|856.1|857|855.8|56
1586856000000|2020-04-14 09:20:00|857.1|855.9|857|855.8|857.1|855.9|857|855.8|8
1586856300000|2020-04-14 09:25:00|857.1|855.9|857.6|856.4|857.6|856.4|857.1|855.9|30
1586856600000|2020-04-14 09:30:00|857.7|856.5|857.5|856.3|857.7|856.5|857.5|856.3|26
1586856900000|2020-04-14 09:35:00|857.4|856.2|857.3|856.1|857.5|856.3|857.1|855.9|70
1586857200000|2020-04-14 09:40:00|857.4|856.2|857.5|856.3|857.5|856.3|857.3|856.1|401
1586857500000|2020-04-14 09:45:00|857.6|856.4|857.7|856.5|857.7|856.5|857.5|856.3|17
1586857800000|2020-04-14 09:50:00|858|856.8|857.9|856.7|858.5|857.3|857.9|856.7|40
1586858100000|2020-04-14 09:55:00|857.8|856.6|857.8|856.6|857.8|856.6|857.7|856.5|26
1586858400000|2020-04-14 10:00:00|857.7|856.5|857.8|856.6|857.8|856.6|857.5|856.3|34
1586858700000|2020-04-14 10:05:00|857.7|856.5|857.7|856.5|857.7|856.5|857.5|856.3|18
1586859000000|2020-04-14 10:10:00|857.4|856.2|857.5|856.3|857.6|856.4|856.8|855.6|527
1586859300000|2020-04-14 10:15:00|857.4|856.2|856.8|855.6|857.4|856.2|856.8|855.6|47
1586859600000|2020-04-14 10:20:00|856.7|855.5|856.7|855.5|856.9|855.7|856.3|855.1|54
1586859900000|2020-04-14 10:25:00|856.6|855.4|856.3|855.1|856.6|855.4|856.3|855.1|47
1586860200000|2020-04-14 10:30:00|856.4|855.2|856.4|855.2|856.4|855.2|856.2|855|25
1586860500000|2020-04-14 10:35:00|856.5|855.3|856.9|855.7|857|855.8|856.5|855.3|50
1586860800000|2020-04-14 10:40:00|856.8|855.6|857|855.8|857|855.8|856.8|855.6|9
1586861100000|2020-04-14 10:45:00|856.9|855.7|856.8|855.6|857|855.8|856.8|855.6|4
1586861400000|2020-04-14 10:50:00|856.9|855.7|856.9|855.7|857.1|855.9|856.9|855.7|22
1586861700000|2020-04-14 10:55:00|857|855.8|857.3|856.1|857.3|856.1|856.5|855.3|60
1586862000000|2020-04-14 11:00:00|857.4|856.2|857|855.8|857.4|856.2|857|855.8|8
1586862300000|2020-04-14 11:05:00|857.2|856|856.8|855.6|857.2|856|856.8|855.6|40
1586862600000|2020-04-14 11:10:00|856.7|855.5|856.7|855.5|856.7|855.5|856.5|855.3|12
1586862900000|2020-04-14 11:15:00|856.6|855.4|856.6|855.4|856.8|855.6|856.6|855.4|8
1586863200000|2020-04-14 11:20:00|856.7|855.5|856.7|855.5|856.8|855.6|856.6|855.4|2
1586863500000|2020-04-14 11:25:00|856.6|855.4|856.7|855.5|856.8|855.6|856.6|855.4|21
1586863800000|2020-04-14 11:30:00|856.6|855.4|856.4|855.2|856.7|855.5|856.4|855.2|62
1586864100000|2020-04-14 11:35:00|856.3|855.1|856.1|854.9|856.4|855.2|856|854.8|97
1586864400000|2020-04-14 11:40:00|856|854.8|856|854.8|856.1|854.9|855.7|854.5|102
1586864700000|2020-04-14 11:45:00|856.1|854.9|856.4|855.2|856.4|855.2|856.1|854.9|143
1586865000000|2020-04-14 11:50:00|856.3|855.1|856.3|855.1|856.3|855.1|856.3|855.1|24
1586865300000|2020-04-14 11:55:00|856.4|855.2|856.8|855.6|856.8|855.6|856.4|855.2|16
1586865600000|2020-04-14 12:00:00|856.9|855.7|856.8|855.6|857|855.8|856.6|855.4|18
1586865900000|2020-04-14 12:05:00|856.7|855.5|856.5|855.3|856.8|855.6|856.5|855.3|20
1586866200000|2020-04-14 12:10:00|856.3|855.1|857|855.8|857|855.8|856.3|855.1|40
1586866500000|2020-04-14 12:15:00|857.3|856.1|857.2|856|857.6|856.4|857.2|856|86
1586866800000|2020-04-14 12:20:00|857.3|856.1|857.2|856|857.3|856.1|857.2|856|7
1586867100000|2020-04-14 12:25:00|857.3|856.1|857.3|856.1|857.3|856.1|857.2|856|15
1586867400000|2020-04-14 12:30:00|857.2|856|857.4|856.2|857.5|856.3|857.2|856|32
1586867700000|2020-04-14 12:35:00|857.5|856.3|857.8|856.6|857.8|856.6|857.5|856.3|58
1586868000000|2020-04-14 12:40:00|858|856.8|857.5|856.3|858|856.8|857.4|856.2|140
1586871000000|2020-04-14 13:30:00|857.6|856.4|856.3|855.1|858.6|857.4|855.4|854.2|2081
1586871300000|2020-04-14 13:35:00|856.2|855|856.3|855.1|856.3|855.1|855.5|854.3|688
1586871600000|2020-04-14 13:40:00|856.2|855|856.1|854.9|856.3|855.1|855.7|854.5|325
1586871900000|2020-04-14 13:45:00|855.9|854.7|855.6|854.4|856.1|854.9|855.3|854.1|738
1586872200000|2020-04-14 13:50:00|855.4|854.2|856.3|855.1|856.3|855.1|855.3|854.1|574
1586872500000|2020-04-14 13:55:00|856.2|855|856.4|855.2|856.6|855.4|855.8|854.6|733
1586872800000|2020-04-14 14:00:00|856.3|855.1|856.2|855|856.7|855.5|855.9|854.7|787
1586873100000|2020-04-14 14:05:00|856.1|854.9|855.9|854.7|856.4|855.2|855.8|854.6|377
1586873400000|2020-04-14 14:10:00|855.8|854.6|855.8|854.6|855.9|854.7|855.1|853.9|4391
1586873700000|2020-04-14 14:15:00|855.9|854.7|856.1|854.9|856.2|855|855.3|854.1|862
1586874000000|2020-04-14 14:20:00|856.3|855.1|855.3|854.1|856.3|855.1|855.1|853.9|379
1586874300000|2020-04-14 14:25:00|855.2|854|854.7|853.5|855.3|854.1|854|852.8|716
1586874600000|2020-04-14 14:30:00|854.6|853.4|854.1|852.9|854.7|853.5|854|852.8|890
1586874900000|2020-04-14 14:35:00|854.2|853|854|852.8|854.5|853.3|853.8|852.6|1099
1586875200000|2020-04-14 14:40:00|853.9|852.7|853.6|852.4|854.1|852.9|853.6|852.4|368
1586875500000|2020-04-14 14:45:00|853.7|852.5|854.5|853.3|854.7|853.5|853.7|852.5|662
1586875800000|2020-04-14 14:50:00|854.2|853|853.7|852.5|854.2|853|853.5|852.3|241
1586876100000|2020-04-14 14:55:00|853.5|852.3|852.7|851.5|853.5|852.3|852.1|850.9|1094
1586876400000|2020-04-14 15:00:00|852.6|851.4|852.8|851.6|853|851.8|852.6|851.4|520
1586876700000|2020-04-14 15:05:00|853|851.8|852.3|851.1|853|851.8|852.2|851|396
1586877000000|2020-04-14 15:10:00|852.2|851|852.1|850.9|852.7|851.5|851.6|850.4|694
1586877300000|2020-04-14 15:15:00|851.8|850.6|852.6|851.4|852.7|851.5|851.8|850.6|407
1586877600000|2020-04-14 15:20:00|852.5|851.3|852.3|851.1|852.6|851.4|852.3|851.1|1022
1586877900000|2020-04-14 15:25:00|852.5|851.3|851.2|850|852.5|851.3|851.1|849.9|315
1586878200000|2020-04-14 15:30:00|851.3|850.1|851.1|849.9|851.6|850.4|851.1|849.9|386
1586878500000|2020-04-14 15:35:00|851.2|850|852|850.8|852|850.8|851.1|849.9|359
1586878800000|2020-04-14 15:40:00|851.8|850.6|852.8|851.6|852.8|851.6|851.7|850.5|324
1586879100000|2020-04-14 15:45:00|853.1|851.9|855.3|854.1|855.3|854.1|853.1|851.9|2291
1586879400000|2020-04-14 15:50:00|855.4|854.2|853.9|852.7|855.7|854.5|853.9|852.7|491
1586879700000|2020-04-14 15:55:00|853.8|852.6|853.3|852.1|854.1|852.9|853.3|852.1|977
1586880000000|2020-04-14 16:00:00|853.4|852.2|853|851.8|853.6|852.4|853|851.8|167
1586880300000|2020-04-14 16:05:00|852.9|851.7|852.3|851.1|853.3|852.1|852.3|851.1|2476
1586880600000|2020-04-14 16:10:00|852.5|851.3|853.3|852.1|853.6|852.4|852.3|851.1|190
1586880900000|2020-04-14 16:15:00|853.5|852.3|853.3|852.1|853.6|852.4|853.1|851.9|258
1586881200000|2020-04-14 16:20:00|853.2|852|852.6|851.4|853.3|852.1|852.5|851.3|327
1586881500000|2020-04-14 16:25:00|852.5|851.3|852.7|851.5|852.8|851.6|852.3|851.1|187
1586881800000|2020-04-14 16:30:00|852.8|851.6|852.5|851.3|853|851.8|852.5|851.3|458
1586882100000|2020-04-14 16:35:00|852.6|851.4|852.3|851.1|853.1|851.9|852.3|851.1|303
1586882400000|2020-04-14 16:40:00|852.5|851.3|852.1|850.9|852.6|851.4|852.1|850.9|208
1586882700000|2020-04-14 16:45:00|852|850.8|852.5|851.3|852.5|851.3|851.8|850.6|335
1586883000000|2020-04-14 16:50:00|852.6|851.4|853.1|851.9|853.3|852.1|852.5|851.3|213
1586883300000|2020-04-14 16:55:00|853|851.8|852.3|851.1|853.1|851.9|852.2|851|188
1586883600000|2020-04-14 17:00:00|852.5|851.3|852.2|851|852.5|851.3|852|850.8|289
1586883900000|2020-04-14 17:05:00|852.1|850.9|852|850.8|852.5|851.3|852|850.8|293
1586884200000|2020-04-14 17:10:00|851.8|850.6|852.1|850.9|852.2|851|851.7|850.5|197
1586884500000|2020-04-14 17:15:00|852|850.8|851.9|850.7|852.3|851.1|851.8|850.6|367
1586884800000|2020-04-14 17:20:00|851.8|850.6|852.3|851.1|852.6|851.4|851.8|850.6|294
1586885100000|2020-04-14 17:25:00|852.5|851.3|852.3|851.1|852.5|851.3|852.1|850.9|329
1586885400000|2020-04-14 17:30:00|852.5|851.3|852.3|851.1|852.5|851.3|852.1|850.9|165
1586885700000|2020-04-14 17:35:00|852.2|851|852.8|851.6|853.2|852|852.1|850.9|583
1586886000000|2020-04-14 17:40:00|852.9|851.7|852.6|851.4|852.9|851.7|852.6|851.4|429
1586886300000|2020-04-14 17:45:00|852.5|851.3|852.1|850.9|852.7|851.5|851.8|850.6|339
1586886600000|2020-04-14 17:50:00|852.2|851|852.2|851|852.5|851.3|852.1|850.9|314
1586886900000|2020-04-14 17:55:00|852.3|851.1|852.7|851.5|852.8|851.6|852.2|851|595
1586887200000|2020-04-14 18:00:00|852.6|851.4|851.3|850.1|852.8|851.6|851.2|850|741
1586887500000|2020-04-14 18:05:00|851.6|850.4|852.1|850.9|852.2|851|851.3|850.1|2001
1586887800000|2020-04-14 18:10:00|852.2|851|851.7|850.5|852.6|851.4|851.7|850.5|4973
1586888100000|2020-04-14 18:15:00|851.9|850.7|851.8|850.6|852.4|851.2|851.6|850.4|1664
1586908800000|2020-04-15 00:00:00|853|851.8|852.3|851.1|853.2|852|851.9|850.7|547
1586909100000|2020-04-15 00:05:00|852.4|851.2|852.1|850.9|852.7|851.5|851.8|850.6|57
1586909400000|2020-04-15 00:10:00|852|850.8|852.3|851.1|852.3|851.1|852|850.8|27
1586909700000|2020-04-15 00:15:00|852.2|851|852.8|851.6|852.8|851.6|852.1|850.9|45
1586910000000|2020-04-15 00:20:00|853|851.8|853.3|852.1|853.3|852.1|852.9|851.7|42
1586910300000|2020-04-15 00:25:00|853.2|852|852.7|851.5|853.2|852|852.5|851.3|32
1586910600000|2020-04-15 00:30:00|852.8|851.6|853.2|852|853.3|852.1|852.8|851.6|10
1586910900000|2020-04-15 00:35:00|853.1|851.9|853.8|852.6|853.9|852.7|853.1|851.9|398
1586911200000|2020-04-15 00:40:00|853.5|852.3|853.8|852.6|853.8|852.6|853.5|852.3|43
1586911500000|2020-04-15 00:45:00|853.5|852.3|853.8|852.6|853.8|852.6|853.3|852.1|629
1586911800000|2020-04-15 00:50:00|853.7|852.5|853.6|852.4|853.8|852.6|853.3|852.1|326
1586912100000|2020-04-15 00:55:00|853.7|852.5|854.5|853.3|854.6|853.4|853.6|852.4|33
1586912400000|2020-04-15 01:00:00|854.4|853.2|855.9|854.7|855.9|854.7|854.4|853.2|333
1586912700000|2020-04-15 01:05:00|855.8|854.6|855|853.8|855.8|854.6|854.7|853.5|158
1586913000000|2020-04-15 01:10:00|854.8|853.6|854.8|853.6|855|853.8|854.5|853.3|72
1586913300000|2020-04-15 01:15:00|855|853.8|855.5|854.3|855.5|854.3|855|853.8|79
1586913600000|2020-04-15 01:20:00|855.3|854.1|854.8|853.6|856|854.8|854.8|853.6|148
1586913900000|2020-04-15 01:25:00|854.7|853.5|854.6|853.4|855|853.8|854.5|853.3|344
1586914200000|2020-04-15 01:30:00|854.7|853.5|855.5|854.3|855.5|854.3|854.5|853.3|24
1586914500000|2020-04-15 01:35:00|855.3|854.1|855.8|854.6|856|854.8|855.3|854.1|118
1586914800000|2020-04-15 01:40:00|856|854.8|857|855.8|857.5|856.3|856|854.8|186
1586915100000|2020-04-15 01:45:00|856.8|855.6|857.3|856.1|857.3|856.1|856.8|855.6|64
1586915400000|2020-04-15 01:50:00|857.4|856.2|857.3|856.1|857.8|856.6|857.3|856.1|595
1586915700000|2020-04-15 01:55:00|857.5|856.3|856.9|855.7|857.5|856.3|856.9|855.7|651
1586916000000|2020-04-15 02:00:00|857|855.8|856.9|855.7|857|855.8|856.2|855|62
1586916300000|2020-04-15 02:05:00|857.1|855.9|855.9|854.7|857.2|856|855.8|854.6|91
1586916600000|2020-04-15 02:10:00|855.8|854.6|855.9|854.7|856.2|855|855.7|854.5|22
1586916900000|2020-04-15 02:15:00|856|854.8|855.7|854.5|856|854.8|855.7|854.5|9
1586917200000|2020-04-15 02:20:00|855.4|854.2|855.2|854|855.4|854.2|855.2|854|39
1586917500000|2020-04-15 02:25:00|855.3|854.1|855.2|854|855.4|854.2|854.5|853.3|1948
1586917800000|2020-04-15 02:30:00|855.1|853.9|854.5|853.3|855.1|853.9|854.4|853.2|71
1586918100000|2020-04-15 02:35:00|854.4|853.2|855.5|854.3|855.5|854.3|854.4|853.2|53
1586918400000|2020-04-15 02:40:00|855.6|854.4|856.2|855|856.2|855|855.3|854.1|182
1586918700000|2020-04-15 02:45:00|856.1|854.9|856.4|855.2|856.7|855.5|856.1|854.9|68
1586919000000|2020-04-15 02:50:00|856.3|855.1|856.3|855.1|856.8|855.6|856.2|855|51
1586919300000|2020-04-15 02:55:00|856.1|854.9|856|854.8|856.1|854.9|855.9|854.7|5
1586919600000|2020-04-15 03:00:00|856.1|854.9|856.4|855.2|856.7|855.5|856.1|854.9|55
1586919900000|2020-04-15 03:05:00|856.2|855|856.2|855|856.3|855.1|856.2|855|6
1586920200000|2020-04-15 03:10:00|856.3|855.1|856.1|854.9|856.3|855.1|856|854.8|11
1586920500000|2020-04-15 03:15:00|856|854.8|856.1|854.9|856.1|854.9|855.9|854.7|6
1586920800000|2020-04-15 03:20:00|856.2|855|856.4|855.2|856.4|855.2|856.1|854.9|11
1586921100000|2020-04-15 03:25:00|856.3|855.1|856.3|855.1|856.3|855.1|856.3|855.1|5
1586921400000|2020-04-15 03:30:00|856.4|855.2|856.2|855|856.4|855.2|856.2|855|1
1586921700000|2020-04-15 03:35:00|855.9|854.7|855.9|854.7|855.9|854.7|855.9|854.7|17
1586922000000|2020-04-15 03:40:00|855.7|854.5|855.9|854.7|855.9|854.7|855.7|854.5|9
1586922300000|2020-04-15 03:45:00|||||||||2
1586922600000|2020-04-15 03:50:00|||||||||3
1586923200000|2020-04-15 04:00:00|856.1|854.9|856|854.8|856.1|854.9|856|854.8|10
1586923500000|2020-04-15 04:05:00|855.9|854.7|856|854.8|856.1|854.9|855.9|854.7|7
1586923800000|2020-04-15 04:10:00|856.1|854.9|856|854.8|856.2|855|856|854.8|36
1586924100000|2020-04-15 04:15:00|855.9|854.7|855.2|854|855.9|854.7|855.2|854|24
1586924400000|2020-04-15 04:20:00|855.1|853.9|855.4|854.2|855.5|854.3|855|853.8|4
1586924700000|2020-04-15 04:25:00|855.5|854.3|855.5|854.3|855.5|854.3|855.4|854.2|2
1586925000000|2020-04-15 04:30:00|855.6|854.4|855.8|854.6|855.8|854.6|855.5|854.3|8
1586925600000|2020-04-15 04:40:00|855.7|854.5|855.8|854.6|855.8|854.6|855.7|854.5|12
1586926200000|2020-04-15 04:50:00|855.7|854.5|855.8|854.6|855.8|854.6|855.5|854.3|14
1586926500000|2020-04-15 04:55:00|855.7|854.5|855.8|854.6|855.8|854.6|855.6|854.4|4
1586927100000|2020-04-15 05:05:00|855.7|854.5|855.5|854.3|855.7|854.5|855.5|854.3|5
1586927400000|2020-04-15 05:10:00|855.3|854.1|855|853.8|855.3|854.1|855|853.8|7
1586927700000|2020-04-15 05:15:00|854.8|853.6|854.8|853.6|854.8|853.6|854.7|853.5|16
1586928000000|2020-04-15 05:20:00|854.7|853.5|854.7|853.5|855|853.8|854.7|853.5|10
1586928300000|2020-04-15 05:25:00|854.5|853.3|854.9|853.7|854.9|853.7|854.5|853.3|15
1586928600000|2020-04-15 05:30:00|854.8|853.6|856.2|855|856.3|855.1|854.8|853.6|315
1586928900000|2020-04-15 05:35:00|856.3|855.1|855.8|854.6|856.3|855.1|855.8|854.6|10
1586929200000|2020-04-15 05:40:00|855.7|854.5|855.3|854.1|855.7|854.5|855.2|854|23
1586929500000|2020-04-15 05:45:00|855.4|854.2|855.3|854.1|855.5|854.3|855.1|853.9|22
1586929800000|2020-04-15 05:50:00|855.2|854|855.3|854.1|855.4|854.2|855|853.8|32
1586930100000|2020-04-15 05:55:00|855.2|854|856.3|855.1|856.6|855.4|855.2|854|59
1586930400000|2020-04-15 06:00:00|856.2|855|856.5|855.3|856.6|855.4|855.8|854.6|114
1586930700000|2020-04-15 06:05:00|856.4|855.2|857.3|856.1|857.3|856.1|856.3|855.1|116
1586931000000|2020-04-15 06:10:00|857.4|856.2|857.5|856.3|857.8|856.6|857.2|856|74
1586931300000|2020-04-15 06:15:00|857.4|856.2|858.3|857.1|858.3|857.1|857.2|856|124
1586931600000|2020-04-15 06:20:00|858.1|856.9|857.8|856.6|858.3|857.1|857.7|856.5|63
1586931900000|2020-04-15 06:25:00|857.7|856.5|858|856.8|858.5|857.3|857.4|856.2|113
1586932200000|2020-04-15 06:30:00|857.9|856.7|858|856.8|858.1|856.9|857.6|856.4|32
1586932500000|2020-04-15 06:35:00|858.1|856.9|858.2|857|858.2|857|857.7|856.5|26
1586932800000|2020-04-15 06:40:00|858.1|856.9|858.4|857.2|858.4|857.2|858|856.8|16
1586933100000|2020-04-15 06:45:00|858.1|856.9|857|855.8|858.1|856.9|856.7|855.5|31
1586933400000|2020-04-15 06:50:00|857.1|855.9|857.1|855.9|857.3|856.1|857|855.8|17
1586933700000|2020-04-15 06:55:00|857|855.8|856.2|855|857.1|855.9|856.2|855|38
1586934000000|2020-04-15 07:00:00|856.1|854.9|856|854.8|856.3|855.1|855.8|854.6|13
1586934300000|2020-04-15 07:05:00|855.9|854.7|855.5|854.3|855.9|854.7|855.3|854.1|26
1586934600000|2020-04-15 07:10:00|855.4|854.2|855.3|854.1|855.5|854.3|855.2|854|28
1586934900000|2020-04-15 07:15:00|855.5|854.3|854.9|853.7|855.5|854.3|854.9|853.7|18
1586935200000|2020-04-15 07:20:00|855|853.8|855.1|853.9|855.2|854|854.7|853.5|31
1586935500000|2020-04-15 07:25:00|855.2|854|855.6|854.4|855.7|854.5|855.2|854|22
1586935800000|2020-04-15 07:30:00|855.7|854.5|855.6|854.4|855.7|854.5|855.2|854|53
1586936100000|2020-04-15 07:35:00|855.7|854.5|855.4|854.2|855.7|854.5|855.4|854.2|54
1586936400000|2020-04-15 07:40:00|855.5|854.3|855.6|854.4|855.9|854.7|855.3|854.1|21
1586936700000|2020-04-15 07:45:00|855.5|854.3|854.6|853.4|855.5|854.3|854.3|853.1|123
1586937000000|2020-04-15 07:50:00|854.5|853.3|854.1|852.9|854.5|853.3|854|852.8|96
1586937300000|2020-04-15 07:55:00|854|852.8|854.2|853|854.2|853|854|852.8|79
1586937600000|2020-04-15 08:00:00|854.1|852.9|854.1|852.9|854.7|853.5|854|852.8|20
1586937900000|2020-04-15 08:05:00|854.2|853|853.8|852.6|854.2|853|853.6|852.4|27
1586938200000|2020-04-15 08:10:00|854|852.8|853.6|852.4|854|852.8|853.6|852.4|63
1586938500000|2020-04-15 08:15:00|853.5|852.3|853|851.8|853.5|852.3|852.8|851.6|126
1586938800000|2020-04-15 08:20:00|852.9|851.7|853|851.8|853|851.8|852.7|851.5|76
1586939100000|2020-04-15 08:25:00|853.1|851.9|853|851.8|853.2|852|852.8|851.6|30
1586939400000|2020-04-15 08:30:00|853.1|851.9|853|851.8|853.3|852.1|853|851.8|19
1586939700000|2020-04-15 08:35:00|853.1|851.9|852.9|851.7|853.1|851.9|852.9|851.7|47
1586940000000|2020-04-15 08:40:00|853|851.8|852.7|851.5|853|851.8|852.5|851.3|18
1586940300000|2020-04-15 08:45:00|852.6|851.4|852.8|851.6|852.8|851.6|852.5|851.3|46
1586940600000|2020-04-15 08:50:00|853|851.8|853.2|852|853.2|852|852.7|851.5|28
1586940900000|2020-04-15 08:55:00|853.3|852.1|853.7|852.5|853.7|852.5|853.2|852|51
1586941200000|2020-04-15 09:00:00|853.6|852.4|853.4|852.2|853.7|852.5|853.3|852.1|9
1586941500000|2020-04-15 09:05:00|853.2|852|852.2|851|853.2|852|852.2|851|38
1586941800000|2020-04-15 09:10:00|852.3|851.1|852.5|851.3|852.7|851.5|852.2|851|34
1586942100000|2020-04-15 09:15:00|852.4|851.2|851|849.8|852.4|851.2|851|849.8|513
1586942400000|2020-04-15 09:20:00|851.1|849.9|852|850.8|852.3|851.1|851|849.8|48
1586942700000|2020-04-15 09:25:00|851.8|850.6|851.7|850.5|852|850.8|851.7|850.5|9
1586943000000|2020-04-15 09:30:00|851.8|850.6|852|850.8|852|850.8|851.7|850.5|9
1586943300000|2020-04-15 09:35:00|851.9|850.7|852.1|850.9|852.1|850.9|851.7|850.5|11
1586943600000|2020-04-15 09:40:00|852.2|851|852.5|851.3|852.5|851.3|852|850.8|55
1586943900000|2020-04-15 09:45:00|852.4|851.2|852.5|851.3|852.5|851.3|851.9|850.7|435
1586944200000|2020-04-15 09:50:00|852.4|851.2|853.2|852|853.2|852|852.4|851.2|96
1586944500000|2020-04-15 09:55:00|853.4|852.2|854.2|853|854.2|853|853.2|852|50
1586944800000|2020-04-15 10:00:00|854.1|852.9|855|853.8|855|853.8|853.9|852.7|65
1586945100000|2020-04-15 10:05:00|854.9|853.7|854.9|853.7|855.1|853.9|854.7|853.5|36
1586945400000|2020-04-15 10:10:00|855|853.8|854.5|853.3|855|853.8|854.5|853.3|177
1586945700000|2020-04-15 10:15:00|854.6|853.4|855.1|853.9|855.3|854.1|854.6|853.4|55
1586946000000|2020-04-15 10:20:00|855|853.8|854.9|853.7|855.1|853.9|854.9|853.7|7
1586946300000|2020-04-15 10:25:00|854.8|853.6|854.8|853.6|855.1|853.9|854.7|853.5|18
1586946600000|2020-04-15 10:30:00|854.9|853.7|855.2|854|855.2|854|854.8|853.6|14
1586946900000|2020-04-15 10:35:00|855.1|853.9|854.3|853.1|855.1|853.9|854.2|853|59
1586947200000|2020-04-15 10:40:00|854.2|853|854.2|853|854.3|853.1|854|852.8|830
1586947500000|2020-04-15 10:45:00|854.1|852.9|854|852.8|854.1|852.9|854|852.8|40
1586947800000|2020-04-15 10:50:00|854.1|852.9|854|852.8|854.2|853|854|852.8|9
1586948100000|2020-04-15 10:55:00|853.9|852.7|854.1|852.9|854.2|853|853.9|852.7|26
1586948400000|2020-04-15 11:00:00|854.2|853|854.5|853.3|854.7|853.5|854.2|853|11
1586948700000|2020-04-15 11:05:00|854.4|853.2|854.4|853.2|854.4|853.2|854.1|852.9|12
1586949000000|2020-04-15 11:10:00|854.3|853.1|854.5|853.3|854.6|853.4|854.2|853|29
1586949300000|2020-04-15 11:15:00|854.6|853.4|855|853.8|855|853.8|854.6|853.4|22
1586949600000|2020-04-15 11:20:00|855.1|853.9|855|853.8|855.2|854|855|853.8|75
1586949900000|2020-04-15 11:25:00|855.1|853.9|854.9|853.7|855.2|854|854.9|853.7|10
1586950200000|2020-04-15 11:30:00|855|853.8|854.5|853.3|855.2|854|854.5|853.3|29
1586950500000|2020-04-15 11:35:00|854.6|853.4|854.5|853.3|854.6|853.4|854.2|853|46
1586950800000|2020-04-15 11:40:00|854.2|853|853.8|852.6|854.2|853|853.7|852.5|33
1586951100000|2020-04-15 11:45:00|854|852.8|854|852.8|854|852.8|853.8|852.6|8
1586951400000|2020-04-15 11:50:00|||||||||25
1586951700000|2020-04-15 11:55:00|853.9|852.7|854.5|853.3|854.5|853.3|853.8|852.6|54
1586952000000|2020-04-15 12:00:00|854.6|853.4|854.8|853.6|854.8|853.6|854.5|853.3|41
1586952300000|2020-04-15 12:05:00|854.3|853.1|853.6|852.4|854.3|853.1|853.6|852.4|173
1586952600000|2020-04-15 12:10:00|853.5|852.3|853.3|852.1|853.5|852.3|853|851.8|71
1586952900000|2020-04-15 12:15:00|853.4|852.2|853.4|852.2|853.7|852.5|853.4|852.2|35
1586953200000|2020-04-15 12:20:00|853.3|852.1|852.4|851.2|853.4|852.2|852.4|851.2|182
1586953500000|2020-04-15 12:25:00|852.6|851.4|852.6|851.4|852.9|851.7|852.2|851|98
1586953800000|2020-04-15 12:30:00|852.4|851.2|851.1|849.9|852.9|851.7|851.1|849.9|357
1586954100000|2020-04-15 12:35:00|851.2|850|850.7|849.5|851.4|850.2|850.6|849.4|241
1586954400000|2020-04-15 12:40:00|850.5|849.3|850.9|849.7|851.2|850|849.9|848.7|452
1586957400000|2020-04-15 13:30:00|850.6|849.4|849.6|848.4|850.7|849.5|848|846.8|5268
1586957700000|2020-04-15 13:35:00|849.5|848.3|851.6|850.4|851.6|850.4|849.5|848.3|1870
1586958000000|2020-04-15 13:40:00|851.5|850.3|849.4|848.2|851.5|850.3|849.1|847.9|885
1586958300000|2020-04-15 13:45:00|849.3|848.1|849.9|848.7|850.6|849.4|849.3|848.1|2170
1586958600000|2020-04-15 13:50:00|850.1|848.9|849.6|848.4|850.1|848.9|849.1|847.9|554
1586958900000|2020-04-15 13:55:00|849.5|848.3|849.3|848.1|849.6|848.4|849.1|847.9|149
1586959200000|2020-04-15 14:00:00|849.2|848|849.5|848.3|850|848.8|849.2|848|1860
1586959500000|2020-04-15 14:05:00|849.8|848.6|849.9|848.7|850.1|848.9|849.4|848.2|795
1586959800000|2020-04-15 14:10:00|850|848.8|849.9|848.7|850.1|848.9|849.4|848.2|231
1586960100000|2020-04-15 14:15:00|849.8|848.6|848.6|847.4|849.9|848.7|848.4|847.2|405
1586960400000|2020-04-15 14:20:00|848.5|847.3|847.9|846.7|848.6|847.4|847.3|846.1|1076
1586960700000|2020-04-15 14:25:00|847.8|846.6|847.5|846.3|848.4|847.2|847.5|846.3|606
1586961000000|2020-04-15 14:30:00|847.4|846.2|847.8|846.6|848|846.8|846.5|845.3|633
1586961300000|2020-04-15 14:35:00|847.7|846.5|847|845.8|847.8|846.6|846.8|845.6|474
1586961600000|2020-04-15 14:40:00|847.3|846.1|846.8|845.6|847.5|846.3|846.7|845.5|337
1586961900000|2020-04-15 14:45:00|847|845.8|845.8|844.6|847|845.8|845|843.8|970
1586962200000|2020-04-15 14:50:00|845.9|844.7|846.9|845.7|846.9|845.7|845.7|844.5|515
1586962500000|2020-04-15 14:55:00|846.7|845.5|846.2|845|847|845.8|846|844.8|744
1586962800000|2020-04-15 15:00:00|846.3|845.1|846|844.8|846.5|845.3|845.7|844.5|375
1586963100000|2020-04-15 15:05:00|845.9|844.7|845.8|844.6|846.3|845.1|845.5|844.3|153
1586963400000|2020-04-15 15:10:00|845.7|844.5|845|843.8|845.9|844.7|845|843.8|261
1586963700000|2020-04-15 15:15:00|845.2|844|845.2|844|845.3|844.1|844.8|843.6|191
1586964000000|2020-04-15 15:20:00|845.3|844.1|844.9|843.7|845.3|844.1|844.8|843.6|335
1586964300000|2020-04-15 15:25:00|845|843.8|847.3|846.1|847.5|846.3|845|843.8|1345
1586964600000|2020-04-15 15:30:00|847.5|846.3|848.7|847.5|849.3|848.1|847.3|846.1|617
1586964900000|2020-04-15 15:35:00|848.6|847.4|848.3|847.1|849|847.8|847.8|846.6|404
1586965200000|2020-04-15 15:40:00|848.2|847|848|846.8|848.2|847|847.5|846.3|263
1586965500000|2020-04-15 15:45:00|847.9|846.7|848.4|847.2|849|847.8|847.8|846.6|204
1586965800000|2020-04-15 15:50:00|848.5|847.3|849.3|848.1|849.7|848.5|848|846.8|389
1586966100000|2020-04-15 15:55:00|849.4|848.2|850.8|849.6|850.8|849.6|849.3|848.1|791
1586966400000|2020-04-15 16:00:00|850.7|849.5|852.8|851.6|853|851.8|850|848.8|572
1586966700000|2020-04-15 16:05:00|853|851.8|852.9|851.7|853.1|851.9|852|850.8|468
1586967000000|2020-04-15 16:10:00|852.8|851.6|852.6|851.4|852.8|851.6|851.9|850.7|1620
1586967300000|2020-04-15 16:15:00|852.7|851.5|851.9|850.7|853.1|851.9|851.5|850.3|400
1586967600000|2020-04-15 16:20:00|852|850.8|852.4|851.2|852.5|851.3|851.3|850.1|224
1586967900000|2020-04-15 16:25:00|852.3|851.1|852|850.8|852.5|851.3|851.8|850.6|193
1586968200000|2020-04-15 16:30:00|852.1|850.9|852|850.8|852.5|851.3|851.9|850.7|134
1586968500000|2020-04-15 16:35:00|851.8|850.6|851.2|850|851.8|850.6|851.1|849.9|394
1586968800000|2020-04-15 16:40:00|851.3|850.1|851.3|850.1|851.3|850.1|850.8|849.6|705
1586969100000|2020-04-15 16:45:00|851.5|850.3|851|849.8|851.5|850.3|850.8|849.6|665
1586969400000|2020-04-15 16:50:00|851.1|849.9|851.1|849.9|851.4|850.2|851|849.8|574
1586969700000|2020-04-15 16:55:00|851.4|850.2|851.3|850.1|851.8|850.6|851.1|849.9|466
1586970000000|2020-04-15 17:00:00|851.4|850.2|852.4|851.2|852.6|851.4|851.3|850.1|1452
1586970300000|2020-04-15 17:05:00|852.5|851.3|854.2|853|854.2|853|852.5|851.3|853
1586970600000|2020-04-15 17:10:00|854.3|853.1|853.2|852|854.5|853.3|853.2|852|230
1586970900000|2020-04-15 17:15:00|853.3|852.1|854.5|853.3|854.5|853.3|853.3|852.1|411
1586971200000|2020-04-15 17:20:00|854.4|853.2|854.2|853|854.7|853.5|854.1|852.9|283
1586971500000|2020-04-15 17:25:00|854.4|853.2|854|852.8|854.6|853.4|853.7|852.5|164
1586971800000|2020-04-15 17:30:00|853.9|852.7|852.4|851.2|853.9|852.7|852.4|851.2|389
1586972100000|2020-04-15 17:35:00|852.3|851.1|852.1|850.9|852.6|851.4|851.9|850.7|569
1586972400000|2020-04-15 17:40:00|852.4|851.2|852.5|851.3|852.8|851.6|852.4|851.2|171
1586972700000|2020-04-15 17:45:00|852.6|851.4|852.1|850.9|853.1|851.9|852|850.8|397
1586973000000|2020-04-15 17:50:00|852.2|851|852.3|851.1|852.5|851.3|851.9|850.7|242
1586973300000|2020-04-15 17:55:00|852.2|851|852.4|851.2|852.6|851.4|851.8|850.6|296
1586973600000|2020-04-15 18:00:00|852.3|851.1|851.2|850|852.4|851.2|850.9|849.7|999
1586973900000|2020-04-15 18:05:00|851.3|850.1|848|846.8|851.7|850.5|848|846.8|3981
1586974200000|2020-04-15 18:10:00|848.3|847.1|847.8|846.6|848.9|847.7|846.3|845.1|2999
1586974500000|2020-04-15 18:15:00|848|846.8|846.8|845.6|848|846.8|846.8|845.6|1754
1586995200000|2020-04-16 00:00:00|847.1|845.9|846.8|845.6|847.6|846.4|846.6|845.4|242
1586995500000|2020-04-16 00:05:00|846.9|845.7|847.4|846.2|847.6|846.4|846.8|845.6|60
1586995800000|2020-04-16 00:10:00|847.6|846.4|848.6|847.4|849.1|847.9|847.6|846.4|118
1586996100000|2020-04-16 00:15:00|848.9|847.7|848.3|847.1|848.9|847.7|848.3|847.1|499
1586996400000|2020-04-16 00:20:00|848.4|847.2|848.4|847.2|848.5|847.3|848.3|847.1|117
1586996700000|2020-04-16 00:25:00|848.2|847|848.9|847.7|848.9|847.7|848|846.8|329
1586997000000|2020-04-16 00:30:00|849|847.8|849.4|848.2|849.5|848.3|849|847.8|41
1586997300000|2020-04-16 00:35:00|849.2|848|849.1|847.9|849.3|848.1|849.1|847.9|10
1586997600000|2020-04-16 00:40:00|849|847.8|849.4|848.2|849.9|848.7|848.9|847.7|64
1586997900000|2020-04-16 00:45:00|849.3|848.1|849.4|848.2|849.5|848.3|849.3|848.1|29
1586998200000|2020-04-16 00:50:00|849.3|848.1|849.3|848.1|849.4|848.2|849.1|847.9|19
1586998500000|2020-04-16 00:55:00|849.4|848.2|849.5|848.3|849.6|848.4|849.1|847.9|9
1586998800000|2020-04-16 01:00:00|849.6|848.4|851.1|849.9|851.1|849.9|849.6|848.4|117
1586999100000|2020-04-16 01:05:00|851.3|850.1|852.1|850.9|852.2|851|851.2|850|87
1586999400000|2020-04-16 01:10:00|852.3|851.1|851.3|850.1|852.3|851.1|851.3|850.1|52
1586999700000|2020-04-16 01:15:00|851.2|850|851.6|850.4|851.6|850.4|851.1|849.9|75
1587000000000|2020-04-16 01:20:00|851.5|850.3|850.9|849.7|851.5|850.3|850.6|849.4|133
1587000300000|2020-04-16 01:25:00|850.8|849.6|851.1|849.9|851.1|849.9|850.6|849.4|70
1587000600000|2020-04-16 01:30:00|851.2|850|851.3|850.1|851.5|850.3|851.2|850|24
1587000900000|2020-04-16 01:35:00|851.6|850.4|851.8|850.6|851.9|850.7|851.6|850.4|166
1587001200000|2020-04-16 01:40:00|851.7|850.5|851.2|850|852|850.8|851|849.8|60
1587001500000|2020-04-16 01:45:00|851.7|850.5|851.7|850.5|852|850.8|851.7|850.5|98
1587001800000|2020-04-16 01:50:00|851.8|850.6|851.7|850.5|852|850.8|851.7|850.5|55
1587002100000|2020-04-16 01:55:00|851.5|850.3|851|849.8|851.5|850.3|850.9|849.7|52
1587002400000|2020-04-16 02:00:00|850.9|849.7|851.2|850|851.4|850.2|850.7|849.5|94
1587002700000|2020-04-16 02:05:00|851|849.8|851|849.8|851.3|850.1|850.7|849.5|63
1587003000000|2020-04-16 02:10:00|851.2|850|850.7|849.5|851.2|850|850.5|849.3|46
1587003300000|2020-04-16 02:15:00|850.8|849.6|851|849.8|851|849.8|850.8|849.6|21
1587003600000|2020-04-16 02:20:00|850.9|849.7|851.3|850.1|851.6|850.4|850.5|849.3|71
1587003900000|2020-04-16 02:25:00|851.4|850.2|851.3|850.1|851.5|850.3|851.3|850.1|17
1587004200000|2020-04-16 02:30:00|851.5|850.3|852.5|851.3|852.7|851.5|851.5|850.3|83
1587004500000|2020-04-16 02:35:00|852.7|851.5|852.2|851|852.7|851.5|852.2|851|63
1587004800000|2020-04-16 02:40:00|852.5|851.3|852.7|851.5|852.7|851.5|852.2|851|156
1587005100000|2020-04-16 02:45:00|852.5|851.3|852.7|851.5|852.9|851.7|852.2|851|117
1587005400000|2020-04-16 02:50:00|852.6|851.4|851.7|850.5|852.6|851.4|851.6|850.4|94
1587005700000|2020-04-16 02:55:00|851.5|850.3|851.4|850.2|852|850.8|851.2|850|55
1587006000000|2020-04-16 03:00:00|851.5|850.3|851|849.8|851.5|850.3|850.7|849.5|128
1587006300000|2020-04-16 03:05:00|850.9|849.7|850.4|849.2|851|849.8|850.2|849|44
1587006600000|2020-04-16 03:10:00|850.5|849.3|850.7|849.5|850.7|849.5|850.2|849|4
1587006900000|2020-04-16 03:15:00|850.6|849.4|850.5|849.3|850.6|849.4|850.2|849|16
1587007200000|2020-04-16 03:20:00|850.6|849.4|851|849.8|851.2|850|850.6|849.4|34
1587007500000|2020-04-16 03:25:00|850.8|849.6|850.6|849.4|850.8|849.6|850.5|849.3|4
1587007800000|2020-04-16 03:30:00|850.7|849.5|850.7|849.5|850.7|849.5|850.5|849.3|3
1587008100000|2020-04-16 03:35:00|850.8|849.6|850.7|849.5|851|849.8|850.7|849.5|6
1587008400000|2020-04-16 03:40:00|850.8|849.6|850.5|849.3|850.9|849.7|850.5|849.3|14
1587008700000|2020-04-16 03:45:00|850.4|849.2|850.6|849.4|850.6|849.4|850.4|849.2|5
1587009000000|2020-04-16 03:50:00|850.5|849.3|850.5|849.3|850.6|849.4|850.4|849.2|4
1587009300000|2020-04-16 03:55:00|850.4|849.2|850.4|849.2|850.6|849.4|850.4|849.2|3
1587009600000|2020-04-16 04:00:00|850.5|849.3|850.5|849.3|850.6|849.4|850.5|849.3|4
1587009900000|2020-04-16 04:05:00|850.6|849.4|850.6|849.4|850.6|849.4|850.6|849.4|4
1587010200000|2020-04-16 04:10:00|850.7|849.5|850.8|849.6|850.9|849.7|850.7|849.5|4
1587010500000|2020-04-16 04:15:00|850.7|849.5|850.7|849.5|850.7|849.5|850.7|849.5|1
1587010800000|2020-04-16 04:20:00|850.6|849.4|850.7|849.5|850.9|849.7|850.6|849.4|6
1587011100000|2020-04-16 04:25:00|850.8|849.6|850.8|849.6|850.8|849.6|850.7|849.5|2
1587011400000|2020-04-16 04:30:00|850.7|849.5|850.4|849.2|850.8|849.6|850.4|849.2|6
1587011700000|2020-04-16 04:35:00|850.5|849.3|850.4|849.2|850.5|849.3|850.4|849.2|1
1587012000000|2020-04-16 04:40:00|850.5|849.3|850.4|849.2|850.6|849.4|850.4|849.2|5
1587012300000|2020-04-16 04:45:00|850.2|849|850.3|849.1|850.3|849.1|850.2|849|2
1587012600000|2020-04-16 04:50:00|850.4|849.2|850.3|849.1|850.4|849.2|850.3|849.1|7
1587012900000|2020-04-16 04:55:00|850.4|849.2|850.3|849.1|850.5|849.3|850.3|849.1|5
1587013200000|2020-04-16 05:00:00|850.5|849.3|850.3|849.1|850.6|849.4|850.3|849.1|9
1587013800000|2020-04-16 05:10:00|850.4|849.2|850.3|849.1|850.6|849.4|850.3|849.1|32
1587014100000|2020-04-16 05:15:00|850.4|849.2|850.6|849.4|850.7|849.5|850.4|849.2|1
1587014400000|2020-04-16 05:20:00|850.8|849.6|850.6|849.4|850.8|849.6|850.6|849.4|3
1587014700000|2020-04-16 05:25:00|850.8|849.6|850.8|849.6|850.8|849.6|850.8|849.6|4
1587015000000|2020-04-16 05:30:00|850.6|849.4|850.4|849.2|850.8|849.6|850.3|849.1|6
1587015300000|2020-04-16 05:35:00|850.3|849.1|850.3|849.1|850.5|849.3|850.3|849.1|6
1587015600000|2020-04-16 05:40:00|850.4|849.2|850.3|849.1|850.6|849.4|850.3|849.1|14
1587015900000|2020-04-16 05:45:00|850.4|849.2|849.8|848.6|850.4|849.2|849.8|848.6|24
1587016200000|2020-04-16 05:50:00|849.9|848.7|850.1|848.9|850.7|849.5|849.8|848.6|74
1587016500000|2020-04-16 05:55:00|850.2|849|850.5|849.3|850.5|849.3|850|848.8|22
1587016800000|2020-04-16 06:00:00|850.4|849.2|850.1|848.9|850.5|849.3|849.9|848.7|14
1587017100000|2020-04-16 06:05:00|850|848.8|850.1|848.9|850.3|849.1|849.8|848.6|15
1587017400000|2020-04-16 06:10:00|850.3|849.1|850.6|849.4|850.6|849.4|850.2|849|13
1587017700000|2020-04-16 06:15:00|850.5|849.3|849.9|848.7|850.5|849.3|849.9|848.7|15
1587018000000|2020-04-16 06:20:00|850.1|848.9|849.9|848.7|850.1|848.9|849.9|848.7|8
1587018300000|2020-04-16 06:25:00|850.1|848.9|850|848.8|850.1|848.9|849.8|848.6|14
1587018600000|2020-04-16 06:30:00|849.9|848.7|849.2|848|849.9|848.7|848.9|847.7|56
1587018900000|2020-04-16 06:35:00|849.3|848.1|848.6|847.4|849.6|848.4|848.5|847.3|123
1587019200000|2020-04-16 06:40:00|848.9|847.7|848.9|847.7|849.1|847.9|848.6|847.4|42
1587019500000|2020-04-16 06:45:00|848.8|847.6|848.8|847.6|848.8|847.6|848.5|847.3|13
1587019800000|2020-04-16 06:50:00|848.9|847.7|848.6|847.4|848.9|847.7|848.3|847.1|21
1587020100000|2020-04-16 06:55:00|848.5|847.3|848.6|847.4|848.6|847.4|848.4|847.2|13
1587020400000|2020-04-16 07:00:00|848.5|847.3|849.1|847.9|849.1|847.9|848.4|847.2|80
1587020700000|2020-04-16 07:05:00|848.9|847.7|849|847.8|849.1|847.9|848.9|847.7|28
1587021000000|2020-04-16 07:10:00|848.9|847.7|849.1|847.9|849.4|848.2|848.9|847.7|6
1587021300000|2020-04-16 07:15:00|849.2|848|849.6|848.4|849.9|848.7|849.2|848|66
1587021600000|2020-04-16 07:20:00|849.7|848.5|848.8|847.6|849.9|848.7|848.8|847.6|46
1587021900000|2020-04-16 07:25:00|848.9|847.7|848.9|847.7|849.3|848.1|848.8|847.6|37
1587022200000|2020-04-16 07:30:00|849|847.8|848.5|847.3|849|847.8|848.5|847.3|47
1587022500000|2020-04-16 07:35:00|848.7|847.5|848.9|847.7|849|847.8|848.7|847.5|11
1587022800000|2020-04-16 07:40:00|849|847.8|848.5|847.3|849|847.8|848.3|847.1|8
1587023100000|2020-04-16 07:45:00|848.4|847.2|848.3|847.1|848.5|847.3|848.3|847.1|7
1587023400000|2020-04-16 07:50:00|848.4|847.2|849|847.8|849.3|848.1|848.4|847.2|21
1587023700000|2020-04-16 07:55:00|849.1|847.9|848.8|847.6|849.3|848.1|848.6|847.4|3
1587024000000|2020-04-16 08:00:00|848.7|847.5|848.4|847.2|848.8|847.6|848.4|847.2|18
1587024300000|2020-04-16 08:05:00|848.5|847.3|848.4|847.2|848.7|847.5|848.4|847.2|9
1587024600000|2020-04-16 08:10:00|848.3|847.1|848.5|847.3|848.5|847.3|848.3|847.1|76
1587024900000|2020-04-16 08:15:00|848.8|847.6|849|847.8|849.1|847.9|848.6|847.4|24
1587025200000|2020-04-16 08:20:00|849.1|847.9|849.6|848.4|849.8|848.6|849.1|847.9|44
1587025500000|2020-04-16 08:25:00|849.5|848.3|849|847.8|849.5|848.3|848.9|847.7|37
1587025800000|2020-04-16 08:30:00|848.8|847.6|848|846.8|849|847.8|848|846.8|156
1587026100000|2020-04-16 08:35:00|847.8|846.6|847.5|846.3|848.1|846.9|847.5|846.3|51
1587026400000|2020-04-16 08:40:00|847.3|846.1|847.5|846.3|847.5|846.3|847.3|846.1|15
1587026700000|2020-04-16 08:45:00|847.7|846.5|847.8|846.6|847.8|846.6|847.5|846.3|75
1587027000000|2020-04-16 08:50:00|847.5|846.3|847.3|846.1|847.9|846.7|847.3|846.1|66
1587027300000|2020-04-16 08:55:00|847.4|846.2|847.5|846.3|847.5|846.3|847.3|846.1|91
1587027600000|2020-04-16 09:00:00|847.4|846.2|847.3|846.1|847.5|846.3|847.3|846.1|64
1587027900000|2020-04-16 09:05:00|847.5|846.3|847.3|846.1|847.5|846.3|847.3|846.1|67
1587028200000|2020-04-16 09:10:00|847|845.8|848.3|847.1|848.3|847.1|847|845.8|60
1587028500000|2020-04-16 09:15:00|848|846.8|848.5|847.3|848.5|847.3|848|846.8|53
1587028800000|2020-04-16 09:20:00|848.3|847.1|848.2|847|848.5|847.3|848|846.8|26
1587029100000|2020-04-16 09:25:00|848.3|847.1|847.8|846.6|848.3|847.1|847.8|846.6|4
1587029400000|2020-04-16 09:30:00|847.5|846.3|847.5|846.3|847.8|846.6|847.5|846.3|16
1587029700000|2020-04-16 09:35:00|847.6|846.4|847.9|846.7|847.9|846.7|847.3|846.1|22
1587030000000|2020-04-16 09:40:00|847.8|846.6|848|846.8|848|846.8|847.8|846.6|11
1587030300000|2020-04-16 09:45:00|847.9|846.7|847.8|846.6|847.9|846.7|847.8|846.6|5
1587030600000|2020-04-16 09:50:00|847.5|846.3|847.5|846.3|847.8|846.6|847.3|846.1|23
1587030900000|2020-04-16 09:55:00|847.4|846.2|847.3|846.1|847.5|846.3|847.2|846|7
1587031200000|2020-04-16 10:00:00|847.4|846.2|847.1|845.9|847.5|846.3|846.8|845.6|20
1587031500000|2020-04-16 10:05:00|847.3|846.1|847.5|846.3|847.5|846.3|847.2|846|14
1587031800000|2020-04-16 10:10:00|847.7|846.5|847.8|846.6|847.9|846.7|847.5|846.3|8
1587032100000|2020-04-16 10:15:00|847.7|846.5|848.2|847|848.2|847|847.7|846.5|274
1587032400000|2020-04-16 10:20:00|848.1|846.9|848|846.8|848.2|847|847.8|846.6|18
1587032700000|2020-04-16 10:25:00|848.1|846.9|848.2|847|848.4|847.2|848|846.8|20
1587033000000|2020-04-16 10:30:00|848.1|846.9|847.9|846.7|848.3|847.1|847.8|846.6|35
1587033300000|2020-04-16 10:35:00|847.8|846.6|847.5|846.3|848|846.8|847.5|846.3|14
1587033600000|2020-04-16 10:40:00|847.7|846.5|847.9|846.7|847.9|846.7|847.5|846.3|0
1587033900000|2020-04-16 10:45:00|847.8|846.6|847.9|846.7|847.9|846.7|847.7|846.5|2
1587034200000|2020-04-16 10:50:00|848|846.8|848.3|847.1|848.5|847.3|848|846.8|18
1587034500000|2020-04-16 10:55:00|848.2|847|847.4|846.2|848.3|847.1|847.3|846.1|43
1587034800000|2020-04-16 11:00:00|847.3|846.1|846.5|845.3|847.5|846.3|846.5|845.3|72
1587035100000|2020-04-16 11:05:00|846.6|845.4|846.7|845.5|846.9|845.7|846.5|845.3|37
1587035400000|2020-04-16 11:10:00|846.8|845.6|847.4|846.2|847.6|846.4|846.8|845.6|25
1587035700000|2020-04-16 11:15:00|847.3|846.1|847.1|845.9|847.4|846.2|847|845.8|10
1587036000000|2020-04-16 11:20:00|847.2|846|847.5|846.3|847.5|846.3|847|845.8|34
1587036300000|2020-04-16 11:25:00|847.6|846.4|847.9|846.7|847.9|846.7|847.4|846.2|9
1587036600000|2020-04-16 11:30:00|848|846.8|848.1|846.9|848.1|846.9|847.4|846.2|27
1587036900000|2020-04-16 11:35:00|848.2|847|848.3|847.1|848.4|847.2|847.9|846.7|315
1587037200000|2020-04-16 11:40:00|848.1|846.9|848|846.8|848.5|847.3|848|846.8|19
1587037500000|2020-04-16 11:45:00|848.1|846.9|847.5|846.3|848.3|847.1|847.5|846.3|5
1587037800000|2020-04-16 11:50:00|847.3|846.1|847.8|846.6|847.9|846.7|847.3|846.1|20
1587038100000|2020-04-16 11:55:00|848|846.8|848.3|847.1|848.3|847.1|847.8|846.6|30
1587038400000|2020-04-16 12:00:00|848.5|847.3|847.8|846.6|848.5|847.3|847.5|846.3|22
1587038700000|2020-04-16 12:05:00|848|846.8|849.8|848.6|849.8|848.6|847.8|846.6|97
1587039000000|2020-04-16 12:10:00|849.9|848.7|849.8|848.6|850|848.8|849.7|848.5|61
1587039300000|2020-04-16 12:15:00|849.7|848.5|849.6|848.4|849.8|848.6|849.5|848.3|28
1587039600000|2020-04-16 12:20:00|849.5|848.3|849.7|848.5|849.7|848.5|849.2|848|222
1587039900000|2020-04-16 12:25:00|849.8|848.6|850.4|849.2|851|849.8|849.7|848.5|232
1587040200000|2020-04-16 12:30:00|850.3|849.1|848.6|847.4|850.6|849.4|848.3|847.1|151
1587040500000|2020-04-16 12:35:00|848.7|847.5|847.4|846.2|848.7|847.5|847.3|846.1|94
1587040800000|2020-04-16 12:40:00|847.3|846.1|846.9|845.7|848.1|846.9|846.8|845.6|359
1587043800000|2020-04-16 13:30:00|847.5|846.3|845.4|844.2|847.7|846.5|844.1|842.9|2365
1587044100000|2020-04-16 13:35:00|845.5|844.3|843.4|842.2|845.7|844.5|843.3|842.1|968
1587044400000|2020-04-16 13:40:00|843.5|842.3|843.7|842.5|844.3|843.1|843.3|842.1|572
1587044700000|2020-04-16 13:45:00|843.4|842.2|843.4|842.2|843.9|842.7|843.2|842|239
1587045000000|2020-04-16 13:50:00|843.3|842.1|841.7|840.5|843.4|842.2|841.6|840.4|703
1587045300000|2020-04-16 13:55:00|841.6|840.4|842.2|841|842.7|841.5|841.4|840.2|675
1587045600000|2020-04-16 14:00:00|842.3|841.1|842|840.8|842.5|841.3|841.8|840.6|584
1587045900000|2020-04-16 14:05:00|842.3|841.1|842.5|841.3|843|841.8|842.3|841.1|411
1587046200000|2020-04-16 14:10:00|842.4|841.2|842.5|841.3|842.9|841.7|842|840.8|324
1587046500000|2020-04-16 14:15:00|842.4|841.2|842.1|840.9|842.9|841.7|842|840.8|269
1587046800000|2020-04-16 14:20:00|842|840.8|842.9|841.7|842.9|841.7|842|840.8|449
1587047100000|2020-04-16 14:25:00|843|841.8|844|842.8|844.6|843.4|842.9|841.7|1586
1587047400000|2020-04-16 14:30:00|844.1|842.9|844.9|843.7|845|843.8|844.1|842.9|786
1587047700000|2020-04-16 14:35:00|845|843.8|845|843.8|845.6|844.4|844.9|843.7|477
1587048000000|2020-04-16 14:40:00|845.1|843.9|846.1|844.9|846.3|845.1|845|843.8|452
1587048300000|2020-04-16 14:45:00|846|844.8|846.9|845.7|847.9|846.7|846|844.8|975
1587048600000|2020-04-16 14:50:00|846.6|845.4|844.8|843.6|847.3|846.1|844.8|843.6|938
1587048900000|2020-04-16 14:55:00|844.9|843.7|845.1|843.9|845.1|843.9|844.1|842.9|380
1587049200000|2020-04-16 15:00:00|845|843.8|844.9|843.7|845.1|843.9|844.4|843.2|221
1587049500000|2020-04-16 15:05:00|845.1|843.9|845.6|844.4|845.9|844.7|845|843.8|183
1587049800000|2020-04-16 15:10:00|845.5|844.3|845.1|843.9|845.5|844.3|845|843.8|147
1587050100000|2020-04-16 15:15:00|845.2|844|844.6|843.4|845.4|844.2|844.1|842.9|153
1587050400000|2020-04-16 15:20:00|844.9|843.7|845.1|843.9|845.6|844.4|844.9|843.7|234
1587050700000|2020-04-16 15:25:00|845.3|844.1|844.9|843.7|845.5|844.3|844.6|843.4|210
1587051000000|2020-04-16 15:30:00|844.8|843.6|844.6|843.4|844.9|843.7|844.3|843.1|201
1587051300000|2020-04-16 15:35:00|844.5|843.3|844.9|843.7|845.4|844.2|844.5|843.3|312
1587051600000|2020-04-16 15:40:00|844.8|843.6|844.5|843.3|845.3|844.1|844.4|843.2|119
1587051900000|2020-04-16 15:45:00|844.4|843.2|844.9|843.7|845.1|843.9|844.4|843.2|127
1587052200000|2020-04-16 15:50:00|844.8|843.6|844.6|843.4|844.9|843.7|844|842.8|261
1587052500000|2020-04-16 15:55:00|844.5|843.3|843.8|842.6|844.5|843.3|843.6|842.4|146
1587052800000|2020-04-16 16:00:00|843.9|842.7|843.9|842.7|844.1|842.9|843.6|842.4|167
1587053100000|2020-04-16 16:05:00|843.8|842.6|843.6|842.4|844.4|843.2|843.6|842.4|157
1587053400000|2020-04-16 16:10:00|843.7|842.5|843.4|842.2|843.9|842.7|843.3|842.1|218
1587053700000|2020-04-16 16:15:00|843.3|842.1|843|841.8|843.5|842.3|843|841.8|819
1587054000000|2020-04-16 16:20:00|842.9|841.7|843.5|842.3|843.7|842.5|842.9|841.7|153
1587054300000|2020-04-16 16:25:00|843.8|842.6|843.5|842.3|843.8|842.6|843.3|842.1|91
1587054600000|2020-04-16 16:30:00|843.4|842.2|843.5|842.3|843.5|842.3|843.3|842.1|220
1587054900000|2020-04-16 16:35:00|843.3|842.1|843.4|842.2|843.5|842.3|843.3|842.1|343
1587055200000|2020-04-16 16:40:00|843.3|842.1|843|841.8|843.4|842.2|843|841.8|119
1587055500000|2020-04-16 16:45:00|842.9|841.7|842.9|841.7|843|841.8|842.8|841.6|388
1587055800000|2020-04-16 16:50:00|843|841.8|843.1|841.9|843.1|841.9|842.6|841.4|167
1587056100000|2020-04-16 16:55:00|843|841.8|843.1|841.9|843.4|842.2|843|841.8|182
1587056400000|2020-04-16 17:00:00|843|841.8|842.8|841.6|843.5|842.3|842.8|841.6|758
1587056700000|2020-04-16 17:05:00|842.6|841.4|842.1|840.9|842.9|841.7|842|840.8|295
1587057000000|2020-04-16 17:10:00|842|840.8|842|840.8|842.3|841.1|841.9|840.7|457
1587057300000|2020-04-16 17:15:00|842.2|841|842|840.8|842.3|841.1|841.8|840.6|333
1587057600000|2020-04-16 17:20:00|842.1|840.9|842.5|841.3|842.5|841.3|842|840.8|114
1587057900000|2020-04-16 17:25:00|842.6|841.4|842.6|841.4|842.8|841.6|842.5|841.3|109
1587058200000|2020-04-16 17:30:00|842.5|841.3|843.5|842.3|843.5|842.3|842.5|841.3|231
1587058500000|2020-04-16 17:35:00|843.6|842.4|843.9|842.7|843.9|842.7|843|841.8|317
1587058800000|2020-04-16 17:40:00|843.6|842.4|843.6|842.4|843.9|842.7|843.4|842.2|166
1587059100000|2020-04-16 17:45:00|843.4|842.2|843.1|841.9|843.6|842.4|843.1|841.9|148
1587059400000|2020-04-16 17:50:00|843.4|842.2|843.3|842.1|843.7|842.5|843.3|842.1|330
1587059700000|2020-04-16 17:55:00|843.5|842.3|843|841.8|843.5|842.3|842.8|841.6|177
1587060000000|2020-04-16 18:00:00|842.9|841.7|843.5|842.3|843.9|842.7|842.8|841.6|250
1587060300000|2020-04-16 18:05:00|843.6|842.4|843.7|842.5|844|842.8|843.3|842.1|1492
1587060600000|2020-04-16 18:10:00|843.6|842.4|842.3|841.1|843.7|842.5|842|840.8|1547
1587060900000|2020-04-16 18:15:00|842.5|841.3|842.4|841.2|842.9|841.7|842|840.8|1903
1587081600000|2020-04-17 00:00:00|845.1|843.9|845.9|844.7|845.9|844.7|844.3|843.1|768
1587081900000|2020-04-17 00:05:00|845.8|844.6|845.7|844.5|846.5|845.3|845.3|844.1|272
1587082200000|2020-04-17 00:10:00|845.8|844.6|846|844.8|846|844.8|844.7|843.5|176
1587082500000|2020-04-17 00:15:00|845.9|844.7|846.1|844.9|846.2|845|845.9|844.7|165
1587082800000|2020-04-17 00:20:00|846|844.8|845.5|844.3|846.2|845|845.5|844.3|135
1587083100000|2020-04-17 00:25:00|845.2|844|845|843.8|845.5|844.3|844.8|843.6|36
1587083400000|2020-04-17 00:30:00|845.2|844|845.5|844.3|845.5|844.3|845|843.8|122
1587083700000|2020-04-17 00:35:00|845.3|844.1|845.4|844.2|845.5|844.3|845.3|844.1|7
1587084000000|2020-04-17 00:40:00|845.2|844|845|843.8|845.4|844.2|845|843.8|25
1587084300000|2020-04-17 00:45:00|845.2|844|845.2|844|845.2|844|845|843.8|9
1587084600000|2020-04-17 00:50:00|845.3|844.1|845.2|844|845.5|844.3|845.2|844|6
1587084900000|2020-04-17 00:55:00|845.3|844.1|844.2|843|845.3|844.1|844|842.8|221
1587085200000|2020-04-17 01:00:00|844.3|843.1|844.6|843.4|845|843.8|843.9|842.7|37
1587085500000|2020-04-17 01:05:00|844.7|843.5|844.7|843.5|845.1|843.9|844.5|843.3|9
1587085800000|2020-04-17 01:10:00|844.9|843.7|843.6|842.4|844.9|843.7|843.6|842.4|109
1587086100000|2020-04-17 01:15:00|843.7|842.5|843.4|842.2|843.7|842.5|843|841.8|33
1587086400000|2020-04-17 01:20:00|843.2|842|842.9|841.7|843.7|842.5|842.6|841.4|83
1587086700000|2020-04-17 01:25:00|843|841.8|843.6|842.4|843.6|842.4|842.9|841.7|8
1587087000000|2020-04-17 01:30:00|843.7|842.5|843.9|842.7|844.1|842.9|843.4|842.2|39
1587087300000|2020-04-17 01:35:00|844|842.8|843.9|842.7|844|842.8|843.4|842.2|38
1587087600000|2020-04-17 01:40:00|844|842.8|843.6|842.4|844|842.8|843.5|842.3|7
1587087900000|2020-04-17 01:45:00|843.7|842.5|844.9|843.7|844.9|843.7|843.6|842.4|54
1587088200000|2020-04-17 01:50:00|844.7|843.5|844.4|843.2|844.9|843.7|844.4|843.2|35
1587088500000|2020-04-17 01:55:00|844.5|843.3|844.4|843.2|844.7|843.5|844.4|843.2|4
1587088800000|2020-04-17 02:00:00|844.1|842.9|844.5|843.3|844.9|843.7|844|842.8|44
1587089100000|2020-04-17 02:05:00|844.6|843.4|844.5|843.3|844.8|843.6|844.3|843.1|14
1587089400000|2020-04-17 02:10:00|844.6|843.4|844.3|843.1|844.6|843.4|844.3|843.1|0
1587089700000|2020-04-17 02:15:00|844.4|843.2|844.4|843.2|844.4|843.2|844.4|843.2|1
1587090000000|2020-04-17 02:20:00|844.5|843.3|844.6|843.4|844.6|843.4|844.4|843.2|0
1587090300000|2020-04-17 02:25:00|844.7|843.5|844.6|843.4|844.7|843.5|844.6|843.4|0
1587090600000|2020-04-17 02:30:00|844.4|843.2|844.4|843.2|844.5|843.3|844.3|843.1|9
1587090900000|2020-04-17 02:35:00|844.5|843.3|844.4|843.2|844.6|843.4|844.4|843.2|3
1587091200000|2020-04-17 02:40:00|844.5|843.3|844.3|843.1|844.5|843.3|844.3|843.1|3
1587091500000|2020-04-17 02:45:00|844.4|843.2|844.6|843.4|844.7|843.5|844.3|843.1|27
1587091800000|2020-04-17 02:50:00|844.5|843.3|844.6|843.4|844.7|843.5|844.5|843.3|0
1587092100000|2020-04-17 02:55:00|844.7|843.5|844.3|843.1|844.8|843.6|844.3|843.1|84
1587092400000|2020-04-17 03:00:00|844.5|843.3|844.8|843.6|844.8|843.6|844.5|843.3|16
1587092700000|2020-04-17 03:05:00|844.9|843.7|844.8|843.6|844.9|843.7|844.8|843.6|2
1587093000000|2020-04-17 03:10:00|844.9|843.7|844.8|843.6|844.9|843.7|844.6|843.4|6
1587093300000|2020-04-17 03:15:00|844.9|843.7|844.8|843.6|844.9|843.7|844.8|843.6|0
1587093600000|2020-04-17 03:20:00|844.9|843.7|845.6|844.4|845.8|844.6|844.8|843.6|76
1587093900000|2020-04-17 03:25:00|845.5|844.3|845.3|844.1|845.5|844.3|845.3|844.1|33
1587094200000|2020-04-17 03:30:00|845.4|844.2|845.3|844.1|845.4|844.2|845|843.8|11
1587094500000|2020-04-17 03:35:00|845.2|844|845.3|844.1|845.3|844.1|845|843.8|9
1587094800000|2020-04-17 03:40:00|845.4|844.2|845.3|844.1|845.4|844.2|845.3|844.1|6
1587095100000|2020-04-17 03:45:00|845.5|844.3|845.5|844.3|845.5|844.3|845.5|844.3|9
1587095400000|2020-04-17 03:50:00|845.6|844.4|845.5|844.3|845.8|844.6|845.5|844.3|1
1587095700000|2020-04-17 03:55:00|845.6|844.4|845.6|844.4|845.8|844.6|845.5|844.3|6
1587096000000|2020-04-17 04:00:00|845.7|844.5|845.8|844.6|845.9|844.7|845.5|844.3|15
1587096300000|2020-04-17 04:05:00|845.9|844.7|845.8|844.6|845.9|844.7|845.8|844.6|2
1587096900000|2020-04-17 04:15:00|845.9|844.7|846.1|844.9|846.1|844.9|845.8|844.6|25
1587097200000|2020-04-17 04:20:00|846|844.8|845.9|844.7|846.1|844.9|845.9|844.7|10
1587097500000|2020-04-17 04:25:00|846|844.8|846|844.8|846.3|845.1|846|844.8|3
1587097800000|2020-04-17 04:30:00|845.8|844.6|845.8|844.6|845.9|844.7|845.8|844.6|8
1587098100000|2020-04-17 04:35:00|||||||||2
1587098400000|2020-04-17 04:40:00|845.9|844.7|845.8|844.6|845.9|844.7|845.8|844.6|2
1587098700000|2020-04-17 04:45:00|845.5|844.3|845.6|844.4|845.6|844.4|845.5|844.3|25
1587099000000|2020-04-17 04:50:00|845.5|844.3|845.5|844.3|845.6|844.4|845.5|844.3|5
1587099300000|2020-04-17 04:55:00|845.8|844.6|845.6|844.4|845.8|844.6|845.6|844.4|3
1587099600000|2020-04-17 05:00:00|845.5|844.3|845.8|844.6|845.8|844.6|845.5|844.3|4
1587099900000|2020-04-17 05:05:00|845.7|844.5|845.8|844.6|845.8|844.6|845.6|844.4|0
1587100200000|2020-04-17 05:10:00|845.7|844.5|845.7|844.5|845.8|844.6|845.7|844.5|3
1587100500000|2020-04-17 05:15:00|845.8|844.6|845.8|844.6|845.8|844.6|845.7|844.5|1
1587100800000|2020-04-17 05:20:00|845.7|844.5|846.1|844.9|846.1|844.9|845.7|844.5|7
1587101100000|2020-04-17 05:25:00|846.3|845.1|846.1|844.9|846.3|845.1|846|844.8|3
1587101400000|2020-04-17 05:30:00|846.2|845|847.4|846.2|847.5|846.3|846.2|845|149
1587101700000|2020-04-17 05:35:00|847.3|846.1|847|845.8|847.5|846.3|847|845.8|39
1587102000000|2020-04-17 05:40:00|846.8|845.6|847.2|846|847.3|846.1|846.8|845.6|225
1587102300000|2020-04-17 05:45:00|847.1|845.9|847.4|846.2|847.5|846.3|847.1|845.9|20
1587102600000|2020-04-17 05:50:00|847.3|846.1|847.3|846.1|847.6|846.4|847.3|846.1|17
1587102900000|2020-04-17 05:55:00|847.5|846.3|847.3|846.1|847.5|846.3|847.2|846|50
1587103200000|2020-04-17 06:00:00|847.4|846.2|847|845.8|847.4|846.2|846.8|845.6|218
1587103500000|2020-04-17 06:05:00|846.8|845.6|846.7|845.5|847.4|846.2|846.7|845.5|220
1587103800000|2020-04-17 06:10:00|846.8|845.6|846.6|845.4|846.8|845.6|846.4|845.2|19
1587104100000|2020-04-17 06:15:00|846.7|845.5|846.5|845.3|846.7|845.5|846.5|845.3|3
1587104400000|2020-04-17 06:20:00|846.4|845.2|846.5|845.3|846.6|845.4|846.4|845.2|11
1587104700000|2020-04-17 06:25:00|846.9|845.7|847.3|846.1|847.5|846.3|846.7|845.5|223
1587105000000|2020-04-17 06:30:00|847.4|846.2|847.4|846.2|847.8|846.6|847.2|846|334
1587105300000|2020-04-17 06:35:00|847.3|846.1|847.2|846|847.3|846.1|846.9|845.7|39
1587105600000|2020-04-17 06:40:00|847.3|846.1|847|845.8|847.4|846.2|847|845.8|8
1587105900000|2020-04-17 06:45:00|846.9|845.7|846.9|845.7|847|845.8|846.9|845.7|7
1587106200000|2020-04-17 06:50:00|847|845.8|846.6|845.4|847.3|846.1|846.6|845.4|22
1587106500000|2020-04-17 06:55:00|846.8|845.6|846|844.8|847|845.8|846|844.8|70
1587106800000|2020-04-17 07:00:00|846.1|844.9|847.1|845.9|847.1|845.9|845.8|844.6|604
1587107100000|2020-04-17 07:05:00|847|845.8|846.6|845.4|847|845.8|846.6|845.4|43
1587107400000|2020-04-17 07:10:00|846.4|845.2|846.3|845.1|846.6|845.4|846.2|845|62
1587107700000|2020-04-17 07:15:00|846.4|845.2|846.9|845.7|847.1|845.9|846.4|845.2|38
1587108000000|2020-04-17 07:20:00|846.8|845.6|846.7|845.5|846.8|845.6|846.4|845.2|24
1587108300000|2020-04-17 07:25:00|846.6|845.4|846.8|845.6|846.8|845.6|846.6|845.4|14
1587108600000|2020-04-17 07:30:00|846.6|845.4|845.6|844.4|846.6|845.4|845.6|844.4|58
1587108900000|2020-04-17 07:35:00|845.4|844.2|845.8|844.6|846|844.8|845.4|844.2|42
1587109200000|2020-04-17 07:40:00|845.9|844.7|845.6|844.4|845.9|844.7|845.6|844.4|4
1587109500000|2020-04-17 07:45:00|845.5|844.3|845.4|844.2|845.8|844.6|845.4|844.2|24
1587109800000|2020-04-17 07:50:00|845.3|844.1|845.1|843.9|845.3|844.1|844.9|843.7|18
1587110100000|2020-04-17 07:55:00|845|843.8|845|843.8|845.4|844.2|845|843.8|26
1587110400000|2020-04-17 08:00:00|845.1|843.9|845|843.8|845.4|844.2|844.8|843.6|83
1587110700000|2020-04-17 08:05:00|845.1|843.9|845.1|843.9|845.3|844.1|845|843.8|25
1587111000000|2020-04-17 08:10:00|845|843.8|845.3|844.1|845.3|844.1|845|843.8|3
1587111300000|2020-04-17 08:15:00|845.1|843.9|845.4|844.2|845.5|844.3|845|843.8|18
1587111600000|2020-04-17 08:20:00|845.5|844.3|845.3|844.1|845.5|844.3|845.3|844.1|12
1587111900000|2020-04-17 08:25:00|845.2|844|845.5|844.3|845.5|844.3|845|843.8|12
1587112200000|2020-04-17 08:30:00|845.4|844.2|845.4|844.2|845.5|844.3|845.3|844.1|30
1587112500000|2020-04-17 08:35:00|845.3|844.1|845.8|844.6|845.9|844.7|845.3|844.1|30
1587112800000|2020-04-17 08:40:00|845.9|844.7|845.8|844.6|846|844.8|845.8|844.6|31
1587113100000|2020-04-17 08:45:00|846|844.8|845.5|844.3|846|844.8|845.5|844.3|27
1587113400000|2020-04-17 08:50:00|845.3|844.1|845.3|844.1|845.3|844.1|845.3|844.1|4
1587113700000|2020-04-17 08:55:00|845.2|844|845|843.8|845.2|844|845|843.8|17
1587114000000|2020-04-17 09:00:00|845.3|844.1|845.3|844.1|845.3|844.1|845|843.8|12
1587114300000|2020-04-17 09:05:00|845.2|844|845.7|844.5|845.7|844.5|845.2|844|29
1587114600000|2020-04-17 09:10:00|845.8|844.6|846|844.8|846.3|845.1|845.8|844.6|28
1587114900000|2020-04-17 09:15:00|846.1|844.9|846|844.8|846.1|844.9|845.9|844.7|3
1587115200000|2020-04-17 09:20:00|846.2|845|846|844.8|846.2|845|845.8|844.6|46
1587115500000|2020-04-17 09:25:00|845.8|844.6|845.7|844.5|845.8|844.6|845.7|844.5|2
1587115800000|2020-04-17 09:30:00|845.6|844.4|845.7|844.5|845.8|844.6|845.6|844.4|18
1587116100000|2020-04-17 09:35:00|845.8|844.6|845.8|844.6|845.9|844.7|845.8|844.6|24
1587116400000|2020-04-17 09:40:00|||||||||3
1587116700000|2020-04-17 09:45:00|845.9|844.7|845.8|844.6|846.1|844.9|845.8|844.6|6
1587117000000|2020-04-17 09:50:00|845.9|844.7|845.8|844.6|845.9|844.7|845.8|844.6|73
1587117300000|2020-04-17 09:55:00|845.7|844.5|845.6|844.4|845.8|844.6|845.6|844.4|2
1587117600000|2020-04-17 10:00:00|845.7|844.5|845.2|844|845.8|844.6|845.1|843.9|652
1587117900000|2020-04-17 10:05:00|844.9|843.7|845.1|843.9|845.2|844|844.9|843.7|40
1587118200000|2020-04-17 10:10:00|845.2|844|845.2|844|845.3|844.1|845|843.8|20
1587118500000|2020-04-17 10:15:00|845.1|843.9|845.9|844.7|845.9|844.7|845.1|843.9|14
1587118800000|2020-04-17 10:20:00|845.8|844.6|845.9|844.7|845.9|844.7|845.8|844.6|5
1587119100000|2020-04-17 10:25:00|845.8|844.6|845.4|844.2|845.8|844.6|845.2|844|223
1587119400000|2020-04-17 10:30:00|845.6|844.4|845.9|844.7|846.2|845|845.6|844.4|90
1587119700000|2020-04-17 10:35:00|845.8|844.6|845.7|844.5|845.8|844.6|845.4|844.2|60
1587120000000|2020-04-17 10:40:00|845.5|844.3|845.4|844.2|845.7|844.5|845.4|844.2|46
1587120300000|2020-04-17 10:45:00|845.6|844.4|845.8|844.6|845.8|844.6|845.5|844.3|271
1587120600000|2020-04-17 10:50:00|845.9|844.7|846|844.8|846|844.8|845.8|844.6|5
1587120900000|2020-04-17 10:55:00|845.9|844.7|845.6|844.4|846|844.8|845.5|844.3|28
1587121200000|2020-04-17 11:00:00|845.5|844.3|845.3|844.1|845.8|844.6|845.3|844.1|10
1587121500000|2020-04-17 11:05:00|845.5|844.3|845.8|844.6|845.8|844.6|845.3|844.1|85
1587121800000|2020-04-17 11:10:00|846|844.8|845.9|844.7|846.1|844.9|845.9|844.7|266
1587122100000|2020-04-17 11:15:00|846.1|844.9|846.5|845.3|846.5|845.3|845.8|844.6|115
1587122400000|2020-04-17 11:20:00|846.6|845.4|847.1|845.9|847.2|846|846.5|845.3|53
1587122700000|2020-04-17 11:25:00|847|845.8|847.5|846.3|847.6|846.4|847|845.8|61
1587123000000|2020-04-17 11:30:00|847.6|846.4|848.2|847|848.3|847.1|847.5|846.3|87
1587123300000|2020-04-17 11:35:00|848.3|847.1|848|846.8|848.5|847.3|848|846.8|122
1587123600000|2020-04-17 11:40:00|848.1|846.9|847.3|846.1|848.1|846.9|847.3|846.1|85
1587123900000|2020-04-17 11:45:00|846.9|845.7|846.5|845.3|847|845.8|846.5|845.3|72
1587124200000|2020-04-17 11:50:00|846.4|845.2|846.1|844.9|846.4|845.2|846|844.8|149
1587124500000|2020-04-17 11:55:00|846|844.8|845.8|844.6|846.2|845|845.6|844.4|83
1587124800000|2020-04-17 12:00:00|845.7|844.5|845.9|844.7|845.9|844.7|845.4|844.2|220
1587125100000|2020-04-17 12:05:00|845.8|844.6|846.3|845.1|846.6|845.4|845.7|844.5|84
1587125400000|2020-04-17 12:10:00|846.4|845.2|846.4|845.2|846.6|845.4|846|844.8|135
1587125700000|2020-04-17 12:15:00|846.3|845.1|846.5|845.3|846.6|845.4|846.3|845.1|26
1587126000000|2020-04-17 12:20:00|846.6|845.4|846.1|844.9|846.6|845.4|846.1|844.9|18
1587126300000|2020-04-17 12:25:00|846.3|845.1|846.3|845.1|846.5|845.3|846.1|844.9|17
1587126600000|2020-04-17 12:30:00|846.1|844.9|846.1|844.9|846.3|845.1|845.9|844.7|68
1587126900000|2020-04-17 12:35:00|846.2|845|846.1|844.9|846.4|845.2|845.9|844.7|24
1587127200000|2020-04-17 12:40:00|846|844.8|845.9|844.7|846.5|845.3|845.8|844.6|240
1587130200000|2020-04-17 13:30:00|846.1|844.9|846.3|845.1|846.9|845.7|843.9|842.7|1715
1587130500000|2020-04-17 13:35:00|846.2|845|845.3|844.1|846.6|845.4|845.3|844.1|709
1587130800000|2020-04-17 13:40:00|845.4|844.2|843.9|842.7|845.4|844.2|843.8|842.6|548
1587131100000|2020-04-17 13:45:00|844|842.8|845.5|844.3|845.6|844.4|843.9|842.7|327
1587131400000|2020-04-17 13:50:00|845.4|844.2|845|843.8|845.8|844.6|844.9|843.7|226
1587131700000|2020-04-17 13:55:00|845.1|843.9|844.6|843.4|845.5|844.3|844.5|843.3|103
1587132000000|2020-04-17 14:00:00|844.7|843.5|845.1|843.9|845.1|843.9|844.3|843.1|141
1587132300000|2020-04-17 14:05:00|845|843.8|845.6|844.4|845.6|844.4|844.8|843.6|1851
1587132600000|2020-04-17 14:10:00|845.8|844.6|846.2|845|847.5|846.3|845.8|844.6|2703
1587132900000|2020-04-17 14:15:00|846.1|844.9|844.8|843.6|846.3|845.1|844.8|843.6|298
1587133200000|2020-04-17 14:20:00|844.7|843.5|844.2|843|844.7|843.5|843.9|842.7|522
1587133500000|2020-04-17 14:25:00|844.3|843.1|844.2|843|844.9|843.7|844.2|843|265
1587133800000|2020-04-17 14:30:00|844.1|842.9|843.7|842.5|844.2|843|843.2|842|503
1587134100000|2020-04-17 14:35:00|843.8|842.6|843.4|842.2|844|842.8|843.2|842|373
1587134400000|2020-04-17 14:40:00|843.3|842.1|842.7|841.5|843.3|842.1|842.3|841.1|221
1587134700000|2020-04-17 14:45:00|842.8|841.6|841.9|840.7|842.9|841.7|841.4|840.2|778
1587135000000|2020-04-17 14:50:00|842|840.8|841.8|840.6|842.4|841.2|841.8|840.6|132
1587135300000|2020-04-17 14:55:00|841.7|840.5|841.2|840|842.2|841|841.2|840|570
1587135600000|2020-04-17 15:00:00|841.3|840.1|841.5|840.3|841.9|840.7|841.3|840.1|184
1587135900000|2020-04-17 15:05:00|841.6|840.4|842|840.8|842.2|841|841.6|840.4|131
1587136200000|2020-04-17 15:10:00|842.2|841|841.3|840.1|842.5|841.3|841.3|840.1|215
1587136500000|2020-04-17 15:15:00|841.4|840.2|841.3|840.1|841.7|840.5|841.1|839.9|219
1587136800000|2020-04-17 15:20:00|841.4|840.2|840.7|839.5|841.4|840.2|840.7|839.5|745
1587137100000|2020-04-17 15:25:00|840.8|839.6|841.6|840.4|842|840.8|840.8|839.6|179
1587137400000|2020-04-17 15:30:00|841.7|840.5|841.3|840.1|842.2|841|841.2|840|129
1587137700000|2020-04-17 15:35:00|841.4|840.2|840.7|839.5|841.7|840.5|840.7|839.5|119
1587138000000|2020-04-17 15:40:00|840.9|839.7|840.7|839.5|841.4|840.2|840.6|839.4|200
1587138300000|2020-04-17 15:45:00|840.8|839.6|840.9|839.7|841.6|840.4|840.7|839.5|234
1587138600000|2020-04-17 15:50:00|841.1|839.9|841.4|840.2|841.7|840.5|840.9|839.7|207
1587138900000|2020-04-17 15:55:00|841.3|840.1|840.9|839.7|841.4|840.2|840.7|839.5|144
1587139200000|2020-04-17 16:00:00|840.7|839.5|840.4|839.2|840.7|839.5|840.2|839|240
1587139500000|2020-04-17 16:05:00|840.3|839.1|840.4|839.2|840.6|839.4|839.9|838.7|235
1587139800000|2020-04-17 16:10:00|840.3|839.1|840.2|839|840.6|839.4|840|838.8|130
1587140100000|2020-04-17 16:15:00|840.3|839.1|839.2|838|840.3|839.1|839.2|838|164
1587140400000|2020-04-17 16:20:00|839.1|837.9|839|837.8|839.5|838.3|839|837.8|287
1587140700000|2020-04-17 16:25:00|838.8|837.6|838.7|837.5|839|837.8|838.5|837.3|258
1587141000000|2020-04-17 16:30:00|838.6|837.4|839|837.8|839|837.8|838.3|837.1|334
1587141300000|2020-04-17 16:35:00|838.8|837.6|839.3|838.1|839.7|838.5|838.8|837.6|212
1587141600000|2020-04-17 16:40:00|839.2|838|839.5|838.3|839.6|838.4|838.8|837.6|156
1587141900000|2020-04-17 16:45:00|839.3|838.1|839.7|838.5|839.8|838.6|839.3|838.1|208
1587142200000|2020-04-17 16:50:00|839.5|838.3|839.7|838.5|840|838.8|839.5|838.3|176
1587142500000|2020-04-17 16:55:00|839.8|838.6|839.8|838.6|840|838.8|839.4|838.2|124
1587142800000|2020-04-17 17:00:00|840|838.8|840.1|838.9|840.5|839.3|839.8|838.6|191
1587143100000|2020-04-17 17:05:00|840.2|839|840|838.8|840.2|839|839.6|838.4|258
1587143400000|2020-04-17 17:10:00|839.9|838.7|840.1|838.9|840.2|839|839.7|838.5|67
1587143700000|2020-04-17 17:15:00|840|838.8|840.7|839.5|840.7|839.5|840|838.8|217
1587144000000|2020-04-17 17:20:00|840.6|839.4|840.1|838.9|840.6|839.4|839.9|838.7|184
1587144300000|2020-04-17 17:25:00|840|838.8|839.9|838.7|840.1|838.9|839.1|837.9|242
1587144600000|2020-04-17 17:30:00|840|838.8|840.1|838.9|840.3|839.1|839.9|838.7|97
1587144900000|2020-04-17 17:35:00|840.2|839|840|838.8|840.2|839|839.7|838.5|235
1587145200000|2020-04-17 17:40:00|839.9|838.7|840.2|839|840.5|839.3|839.5|838.3|228
1587145500000|2020-04-17 17:45:00|840.1|838.9|839.7|838.5|840.1|838.9|839.6|838.4|410
1587145800000|2020-04-17 17:50:00|839.9|838.7|839.4|838.2|840|838.8|839.3|838.1|116
1587146100000|2020-04-17 17:55:00|839.3|838.1|839.4|838.2|839.5|838.3|839.1|837.9|229
1587146400000|2020-04-17 18:00:00|839.2|838|838.7|837.5|839.5|838.3|838.6|837.4|354
1587146700000|2020-04-17 18:05:00|838.9|837.7|838.2|837|839|837.8|838.2|837|484
1587147000000|2020-04-17 18:10:00|838.4|837.2|838.9|837.7|839.1|837.9|838.1|836.9|1245
1587147300000|2020-04-17 18:15:00|838.8|837.6|838.1|836.9|839|837.8|838.1|836.9|906
1587340800000|2020-04-20 00:00:00|839.8|838.6|838.8|837.6|840.7|839.5|837.6|836.4|1008
1587341100000|2020-04-20 00:05:00|838.9|837.7|840|838.8|840.1|838.9|838.7|837.5|121
1587341400000|2020-04-20 00:10:00|840.1|838.9|840.9|839.7|840.9|839.7|840.1|838.9|190
1587341700000|2020-04-20 00:15:00|840.8|839.6|839.6|838.4|840.9|839.7|839.4|838.2|187
1587342000000|2020-04-20 00:20:00|839.7|838.5|839.9|838.7|839.9|838.7|839.5|838.3|168
1587342300000|2020-04-20 00:25:00|840|838.8|840.2|839|840.3|839.1|840|838.8|140
1587342600000|2020-04-20 00:30:00|840.3|839.1|840.5|839.3|840.7|839.5|840.2|839|684
1587342900000|2020-04-20 00:35:00|840.4|839.2|840.9|839.7|840.9|839.7|840.4|839.2|58
1587343200000|2020-04-20 00:40:00|840.8|839.6|840.6|839.4|840.9|839.7|840.6|839.4|156
1587343500000|2020-04-20 00:45:00|840.4|839.2|840.1|838.9|840.5|839.3|840|838.8|24
1587343800000|2020-04-20 00:50:00|840|838.8|840.1|838.9|840.2|839|840|838.8|14
1587344100000|2020-04-20 00:55:00|840.2|839|840.3|839.1|840.3|839.1|839.8|838.6|14
1587344400000|2020-04-20 01:00:00|840.4|839.2|841.2|840|842.3|841.1|840.3|839.1|126
1587344700000|2020-04-20 01:05:00|841.1|839.9|840.3|839.1|841.3|840.1|840.3|839.1|87
1587345000000|2020-04-20 01:10:00|840.2|839|840|838.8|840.4|839.2|839.7|838.5|47
1587345300000|2020-04-20 01:15:00|839.9|838.7|839.9|838.7|840.3|839.1|839.7|838.5|6
1587345600000|2020-04-20 01:20:00|840|838.8|840.7|839.5|840.7|839.5|839.9|838.7|21
1587345900000|2020-04-20 01:25:00|840.8|839.6|840.5|839.3|841.2|840|840.3|839.1|15
1587346200000|2020-04-20 01:30:00|840.7|839.5|840.3|839.1|840.8|839.6|840.3|839.1|9
1587346500000|2020-04-20 01:35:00|840.1|838.9|840|838.8|840.1|838.9|839.8|838.6|151
1587346800000|2020-04-20 01:40:00|839.9|838.7|839.5|838.3|840|838.8|839.5|838.3|21
1587347100000|2020-04-20 01:45:00|839.6|838.4|839.8|838.6|839.8|838.6|839.5|838.3|22
1587347400000|2020-04-20 01:50:00|839.6|838.4|839.5|838.3|839.8|838.6|839.5|838.3|61
1587347700000|2020-04-20 01:55:00|839.6|838.4|839|837.8|839.6|838.4|839|837.8|48
1587348000000|2020-04-20 02:00:00|839.2|838|839.5|838.3|839.6|838.4|839|837.8|14
1587348300000|2020-04-20 02:05:00|839.4|838.2|839.3|838.1|839.4|838.2|839.1|837.9|0
1587348600000|2020-04-20 02:10:00|839.1|837.9|839.1|837.9|839.3|838.1|839.1|837.9|2
1587348900000|2020-04-20 02:15:00|838.8|837.6|839.3|838.1|839.3|838.1|838.8|837.6|7
1587349200000|2020-04-20 02:20:00|839.4|838.2|839.3|838.1|839.4|838.2|839.3|838.1|1
1587349500000|2020-04-20 02:25:00|839.4|838.2|839.6|838.4|839.6|838.4|839.3|838.1|2
1587349800000|2020-04-20 02:30:00|839.7|838.5|839.8|838.6|839.8|838.6|839.6|838.4|1
1587350100000|2020-04-20 02:35:00|839.6|838.4|839.7|838.5|839.8|838.6|839.6|838.4|2
1587350400000|2020-04-20 02:40:00|839.6|838.4|839.8|838.6|839.9|838.7|839.4|838.2|14
1587350700000|2020-04-20 02:45:00|839.7|838.5|839.3|838.1|839.8|838.6|839.2|838|27
1587351000000|2020-04-20 02:50:00|839.4|838.2|839.5|838.3|839.6|838.4|839.4|838.2|6
1587351300000|2020-04-20 02:55:00|839.3|838.1|839.2|838|839.3|838.1|839|837.8|28
1587351600000|2020-04-20 03:00:00|839.1|837.9|838.7|837.5|839.1|837.9|838.7|837.5|16
1587351900000|2020-04-20 03:05:00|838.6|837.4|838.5|837.3|838.7|837.5|838.3|837.1|8
1587352200000|2020-04-20 03:10:00|838.6|837.4|839|837.8|839.1|837.9|838.5|837.3|26
1587352500000|2020-04-20 03:15:00|839.1|837.9|839.3|838.1|839.3|838.1|839|837.8|0
1587352800000|2020-04-20 03:20:00|839.2|838|839.3|838.1|839.3|838.1|839.1|837.9|4
1587353100000|2020-04-20 03:25:00|839.2|838|839|837.8|839.3|838.1|838.9|837.7|11
1587353400000|2020-04-20 03:30:00|839.1|837.9|839.3|838.1|839.4|838.2|839.1|837.9|6
1587353700000|2020-04-20 03:35:00|839.5|838.3|839.3|838.1|839.5|838.3|839.3|838.1|3
1587354000000|2020-04-20 03:40:00|839.2|838|839.3|838.1|839.3|838.1|839.1|837.9|201
1587354300000|2020-04-20 03:45:00|839.2|838|839.2|838|839.3|838.1|839|837.8|446
1587354600000|2020-04-20 03:50:00|839.4|838.2|839.2|838|839.5|838.3|839.2|838|426
1587354900000|2020-04-20 03:55:00|839|837.8|839.1|837.9|839.2|838|839|837.8|51
1587355200000|2020-04-20 04:00:00|839|837.8|839.2|838|839.3|838.1|839|837.8|28
1587355500000|2020-04-20 04:05:00|839.1|837.9|839.3|838.1|839.4|838.2|839.1|837.9|19
1587356400000|2020-04-20 04:20:00|839.2|838|839.3|838.1|839.3|838.1|839.2|838|2
1587356700000|2020-04-20 04:25:00|839.2|838|839.3|838.1|839.3|838.1|839.2|838|1
1587357000000|2020-04-20 04:30:00|839.5|838.3|839.6|838.4|839.6|838.4|839.3|838.1|5
1587357300000|2020-04-20 04:35:00|839.5|838.3|839.5|838.3|839.5|838.3|839.5|838.3|0
1587357600000|2020-04-20 04:40:00|839.4|838.2|839.3|838.1|839.4|838.2|839.3|838.1|2
1587357900000|2020-04-20 04:45:00|839.4|838.2|839.2|838|839.5|838.3|839.2|838|7
1587358200000|2020-04-20 04:50:00|839.3|838.1|839.3|838.1|839.3|838.1|839.3|838.1|2
1587358500000|2020-04-20 04:55:00|839.1|837.9|839.1|837.9|839.1|837.9|839.1|837.9|0
1587358800000|2020-04-20 05:00:00|839.2|838|839.3|838.1|839.3|838.1|839.2|838|0
1587359100000|2020-04-20 05:05:00|839.2|838|839.1|837.9|839.2|838|839.1|837.9|0
1587359400000|2020-04-20 05:10:00|838.8|837.6|838.8|837.6|838.8|837.6|838.8|837.6|26
1587359700000|2020-04-20 05:15:00|839|837.8|838.8|837.6|839|837.8|838.8|837.6|2
1587360000000|2020-04-20 05:20:00|838.6|837.4|838.8|837.6|838.8|837.6|838.6|837.4|25
1587360300000|2020-04-20 05:25:00|839|837.8|839.3|838.1|839.3|838.1|839|837.8|13
1587360600000|2020-04-20 05:30:00|839.2|838|838.8|837.6|839.3|838.1|838.8|837.6|19
1587360900000|2020-04-20 05:35:00|838.6|837.4|838.6|837.4|838.7|837.5|838.6|837.4|20
1587361200000|2020-04-20 05:40:00|838.7|837.5|839|837.8|839.2|838|838.6|837.4|9
1587361500000|2020-04-20 05:45:00|838.8|837.6|838.8|837.6|838.9|837.7|838.5|837.3|9
1587361800000|2020-04-20 05:50:00|838.2|837|838|836.8|838.2|837|838|836.8|73
1587362100000|2020-04-20 05:55:00|838.1|836.9|837.8|836.6|838.2|837|837.6|836.4|110
1587362400000|2020-04-20 06:00:00|837.7|836.5|837.7|836.5|837.8|836.6|837.3|836.1|43
1587362700000|2020-04-20 06:05:00|837.8|836.6|837.8|836.6|838|836.8|837.6|836.4|5
1587363000000|2020-04-20 06:10:00|837.9|836.7|837.8|836.6|838|836.8|837.8|836.6|7
1587363300000|2020-04-20 06:15:00|837.7|836.5|837.7|836.5|837.7|836.5|837.5|836.3|12
1587363600000|2020-04-20 06:20:00|837.8|836.6|837.7|836.5|838|836.8|837.7|836.5|14
1587363900000|2020-04-20 06:25:00|837.8|836.6|838|836.8|838|836.8|837.6|836.4|22
1587364200000|2020-04-20 06:30:00|838.1|836.9|837.3|836.1|838.1|836.9|837.3|836.1|8
1587364500000|2020-04-20 06:35:00|837.4|836.2|837.4|836.2|837.7|836.5|837.3|836.1|69
1587364800000|2020-04-20 06:40:00|837.3|836.1|837.6|836.4|837.6|836.4|837.2|836|12
1587365100000|2020-04-20 06:45:00|837.3|836.1|837.4|836.2|837.4|836.2|837.2|836|4
1587365400000|2020-04-20 06:50:00|837.3|836.1|837.3|836.1|837.4|836.2|837.3|836.1|7
1587365700000|2020-04-20 06:55:00|837.4|836.2|837.4|836.2|837.4|836.2|837.3|836.1|5
1587366000000|2020-04-20 07:00:00|837.6|836.4|837.4|836.2|837.6|836.4|837.1|835.9|25
1587366300000|2020-04-20 07:05:00|837.3|836.1|837.6|836.4|837.6|836.4|837.1|835.9|12
1587366600000|2020-04-20 07:10:00|837.4|836.2|837.5|836.3|837.5|836.3|837.1|835.9|23
1587366900000|2020-04-20 07:15:00|837.4|836.2|837|835.8|837.4|836.2|837|835.8|80
1587367200000|2020-04-20 07:20:00|837.1|835.9|837.3|836.1|837.3|836.1|837|835.8|16
1587367500000|2020-04-20 07:25:00|837.1|835.9|837.1|835.9|837.3|836.1|837.1|835.9|2
1587367800000|2020-04-20 07:30:00|837|835.8|836.6|835.4|837.1|835.9|836.6|835.4|64
1587368100000|2020-04-20 07:35:00|836.5|835.3|836.6|835.4|836.9|835.7|836.1|834.9|95
1587368400000|2020-04-20 07:40:00|836.7|835.5|836.9|835.7|837.1|835.9|836.7|835.5|47
1587368700000|2020-04-20 07:45:00|837|835.8|836.9|835.7|837.1|835.9|836.9|835.7|12
1587369000000|2020-04-20 07:50:00|837|835.8|836.9|835.7|837.1|835.9|836.9|835.7|11
1587369300000|2020-04-20 07:55:00|837|835.8|836.9|835.7|837.1|835.9|836.9|835.7|6
1587369600000|2020-04-20 08:00:00|836.7|835.5|836.4|835.2|836.8|835.6|836.4|835.2|5
1587369900000|2020-04-20 08:05:00|836.5|835.3|836.4|835.2|836.6|835.4|836.4|835.2|14
1587370200000|2020-04-20 08:10:00|836.3|835.1|836.6|835.4|836.6|835.4|836.3|835.1|21
1587370500000|2020-04-20 08:15:00|836.5|835.3|836.4|835.2|836.5|835.3|836.3|835.1|1
1587370800000|2020-04-20 08:20:00|836.3|835.1|836.4|835.2|836.4|835.2|836.3|835.1|0
1587371100000|2020-04-20 08:25:00|836.5|835.3|836.2|835|836.5|835.3|836.1|834.9|3
1587371400000|2020-04-20 08:30:00|836.3|835.1|836.2|835|836.4|835.2|836.2|835|18
1587371700000|2020-04-20 08:35:00|836.3|835.1|836.2|835|836.4|835.2|836.1|834.9|24
1587372000000|2020-04-20 08:40:00|836.3|835.1|836.5|835.3|836.5|835.3|836.2|835|17
1587372300000|2020-04-20 08:45:00|836.6|835.4|836.9|835.7|837|835.8|836.5|835.3|20
1587372600000|2020-04-20 08:50:00|836.8|835.6|837|835.8|837.2|836|836.8|835.6|5
1587372900000|2020-04-20 08:55:00|836.9|835.7|837|835.8|837.1|835.9|836.9|835.7|3
1587373200000|2020-04-20 09:00:00|836.9|835.7|837.3|836.1|837.3|836.1|836.9|835.7|6
1587373500000|2020-04-20 09:05:00|837.4|836.2|837.1|835.9|837.4|836.2|837.1|835.9|1
1587373800000|2020-04-20 09:10:00|837.2|836|837.3|836.1|837.4|836.2|837.1|835.9|13
1587374100000|2020-04-20 09:15:00|837.4|836.2|836.3|835.1|837.4|836.2|836.3|835.1|46
1587374400000|2020-04-20 09:20:00|836.2|835|836.2|835|836.4|835.2|836.1|834.9|6
1587374700000|2020-04-20 09:25:00|836.3|835.1|836.3|835.1|836.5|835.3|836.2|835|34
1587375000000|2020-04-20 09:30:00|836.2|835|836.3|835.1|836.4|835.2|836.2|835|149
1587375300000|2020-04-20 09:35:00|836.4|835.2|836.3|835.1|836.5|835.3|836.2|835|14
1587375600000|2020-04-20 09:40:00|836.2|835|836.4|835.2|836.5|835.3|836.2|835|12
1587375900000|2020-04-20 09:45:00|836.6|835.4|836.9|835.7|836.9|835.7|836.6|835.4|9
1587376200000|2020-04-20 09:50:00|836.8|835.6|836.6|835.4|836.8|835.6|836.6|835.4|1
1587376500000|2020-04-20 09:55:00|836.9|835.7|836.6|835.4|836.9|835.7|836.4|835.2|64
1587376800000|2020-04-20 10:00:00|836.5|835.3|836.6|835.4|836.6|835.4|836.4|835.2|13
1587377100000|2020-04-20 10:05:00|836.7|835.5|836.4|835.2|836.9|835.7|836.4|835.2|27
1587377400000|2020-04-20 10:10:00|836.1|834.9|836.8|835.6|837.1|835.9|836.1|834.9|61
1587377700000|2020-04-20 10:15:00|836.7|835.5|836.3|835.1|836.7|835.5|836.3|835.1|7
1587378000000|2020-04-20 10:20:00|836.4|835.2|835.7|834.5|836.5|835.3|835.6|834.4|30
1587378300000|2020-04-20 10:25:00|835.6|834.4|836|834.8|836.1|834.9|835.6|834.4|26
1587378600000|2020-04-20 10:30:00|835.9|834.7|835.6|834.4|835.9|834.7|835.4|834.2|51
1587378900000|2020-04-20 10:35:00|835.8|834.6|835.5|834.3|835.8|834.6|835.4|834.2|31
1587379200000|2020-04-20 10:40:00|835.6|834.4|835.5|834.3|835.6|834.4|835.5|834.3|5
1587379500000|2020-04-20 10:45:00|835.4|834.2|835.5|834.3|835.5|834.3|835.3|834.1|12
1587379800000|2020-04-20 10:50:00|835.4|834.2|835.7|834.5|835.8|834.6|835.3|834.1|8
1587380100000|2020-04-20 10:55:00|835.6|834.4|835.6|834.4|835.8|834.6|835.6|834.4|7
1587380400000|2020-04-20 11:00:00|835.5|834.3|835.8|834.6|835.9|834.7|835.5|834.3|13
1587380700000|2020-04-20 11:05:00|835.9|834.7|836|834.8|836|834.8|835.9|834.7|1
1587381000000|2020-04-20 11:10:00|836.1|834.9|836.1|834.9|836.2|835|836|834.8|24
1587381300000|2020-04-20 11:15:00|835.9|834.7|836.1|834.9|836.2|835|835.9|834.7|6
1587381600000|2020-04-20 11:20:00|836|834.8|835.8|834.6|836|834.8|835.6|834.4|13
1587381900000|2020-04-20 11:25:00|835.7|834.5|835.6|834.4|835.8|834.6|835.5|834.3|20
1587382200000|2020-04-20 11:30:00|835.5|834.3|835.9|834.7|836.1|834.9|835.5|834.3|34
1587382500000|2020-04-20 11:35:00|836|834.8|835.6|834.4|836|834.8|835.6|834.4|35
1587382800000|2020-04-20 11:40:00|835.4|834.2|835.5|834.3|835.6|834.4|835.4|834.2|34
1587383100000|2020-04-20 11:45:00|835.4|834.2|834.9|833.7|835.5|834.3|834.8|833.6|32
1587383400000|2020-04-20 11:50:00|835|833.8|835.1|833.9|835.1|833.9|834.9|833.7|64
1587383700000|2020-04-20 11:55:00|835.3|834.1|834.8|833.6|835.4|834.2|834.8|833.6|55
1587384000000|2020-04-20 12:00:00|835|833.8|834.3|833.1|835|833.8|834.1|832.9|180
1587384300000|2020-04-20 12:05:00|834.2|833|833.8|832.6|834.3|833.1|833.5|832.3|291
1587384600000|2020-04-20 12:10:00|833.5|832.3|833.5|832.3|834|832.8|833.5|832.3|312
1587384900000|2020-04-20 12:15:00|833.4|832.2|833.5|832.3|833.7|832.5|833.2|832|640
1587385200000|2020-04-20 12:20:00|833.4|832.2|833.5|832.3|833.8|832.6|833.2|832|109
1587385500000|2020-04-20 12:25:00|833.6|832.4|833.9|832.7|834.3|833.1|833.5|832.3|64
1587385800000|2020-04-20 12:30:00|833.8|832.6|833.3|832.1|833.8|832.6|833.2|832|264
1587386100000|2020-04-20 12:35:00|833.2|832|833.6|832.4|833.6|832.4|833.2|832|301
1587386400000|2020-04-20 12:40:00|833.5|832.3|833.4|832.2|833.7|832.5|833.4|832.2|46
1587389400000|2020-04-20 13:30:00|833.8|832.6|834.1|832.9|836|834.8|833|831.8|1341
1587389700000|2020-04-20 13:35:00|834.2|833|834.5|833.3|834.5|833.3|833.4|832.2|367
1587390000000|2020-04-20 13:40:00|834.4|833.2|835.5|834.3|835.5|834.3|834.3|833.1|492
1587390300000|2020-04-20 13:45:00|835.4|834.2|835.5|834.3|836.5|835.3|835.4|834.2|579
1587390600000|2020-04-20 13:50:00|835.6|834.4|835.5|834.3|836.2|835|835.2|834|622
1587390900000|2020-04-20 13:55:00|835.4|834.2|835.9|834.7|836|834.8|835.4|834.2|159
1587391200000|2020-04-20 14:00:00|836|834.8|835.9|834.7|836.4|835.2|835.4|834.2|310
1587391500000|2020-04-20 14:05:00|835.8|834.6|837|835.8|837|835.8|835.7|834.5|274
1587391800000|2020-04-20 14:10:00|837.2|836|836.1|834.9|837.2|836|835.7|834.5|273
1587392100000|2020-04-20 14:15:00|836|834.8|835.9|834.7|836.2|835|835.4|834.2|703
1587392400000|2020-04-20 14:20:00|835.8|834.6|835.1|833.9|836|834.8|834.9|833.7|649
1587392700000|2020-04-20 14:25:00|835.3|834.1|835.4|834.2|835.5|834.3|834.9|833.7|192
1587393000000|2020-04-20 14:30:00|835.5|834.3|835.5|834.3|835.6|834.4|835.1|833.9|1652
1587393300000|2020-04-20 14:35:00|835.6|834.4|836.5|835.3|836.6|835.4|835.5|834.3|841
1587393600000|2020-04-20 14:40:00|836.6|835.4|837|835.8|837.8|836.6|836.6|835.4|446
1587393900000|2020-04-20 14:45:00|837.1|835.9|836.6|835.4|837.3|836.1|836.5|835.3|614
1587394200000|2020-04-20 14:50:00|836.7|835.5|836.5|835.3|837.3|836.1|836.1|834.9|496
1587394500000|2020-04-20 14:55:00|836.4|835.2|836.7|835.5|836.8|835.6|836.2|835|425
1587394800000|2020-04-20 15:00:00|836.5|835.3|836.2|835|836.7|835.5|836.2|835|231
1587395100000|2020-04-20 15:05:00|836.3|835.1|836.5|835.3|836.7|835.5|836.2|835|106
1587395400000|2020-04-20 15:10:00|836.6|835.4|835|833.8|836.6|835.4|835|833.8|577
1587395700000|2020-04-20 15:15:00|835.2|834|835.2|834|835.2|834|834.7|833.5|365
1587396000000|2020-04-20 15:20:00|835.1|833.9|835.5|834.3|835.5|834.3|835|833.8|358
1587396300000|2020-04-20 15:25:00|835.6|834.4|835.7|834.5|835.8|834.6|835.5|834.3|244
1587396600000|2020-04-20 15:30:00|835.5|834.3|834.8|833.6|835.7|834.5|834.7|833.5|157
1587396900000|2020-04-20 15:35:00|834.9|833.7|834.7|833.5|835.8|834.6|834.7|833.5|801
1587397200000|2020-04-20 15:40:00|834.6|833.4|835.5|834.3|835.7|834.5|834.5|833.3|184
1587397500000|2020-04-20 15:45:00|835.6|834.4|835.7|834.5|835.8|834.6|835.2|834|173
1587397800000|2020-04-20 15:50:00|835.5|834.3|835.5|834.3|835.6|834.4|835.4|834.2|204
1587398100000|2020-04-20 15:55:00|835.4|834.2|835.7|834.5|835.7|834.5|834.9|833.7|252
1587398400000|2020-04-20 16:00:00|835.8|834.6|835.7|834.5|835.9|834.7|835.4|834.2|267
1587398700000|2020-04-20 16:05:00|835.8|834.6|835.9|834.7|836.2|835|835.8|834.6|668
1587399000000|2020-04-20 16:10:00|835.8|834.6|835.2|834|835.9|834.7|834.9|833.7|164
1587399300000|2020-04-20 16:15:00|835.3|834.1|834.7|833.5|835.3|834.1|834.4|833.2|239
1587399600000|2020-04-20 16:20:00|834.4|833.2|834.7|833.5|834.8|833.6|834.4|833.2|260
1587399900000|2020-04-20 16:25:00|834.8|833.6|834.7|833.5|834.8|833.6|834.4|833.2|165
1587400200000|2020-04-20 16:30:00|834.8|833.6|834.8|833.6|835.2|834|834.7|833.5|120
1587400500000|2020-04-20 16:35:00|834.9|833.7|834.7|833.5|834.9|833.7|834.7|833.5|77
1587400800000|2020-04-20 16:40:00|834.6|833.4|834.4|833.2|834.7|833.5|834.3|833.1|71
1587401100000|2020-04-20 16:45:00|834.5|833.3|834.5|833.3|834.8|833.6|834.2|833|143
1587401400000|2020-04-20 16:50:00|834.6|833.4|834.3|833.1|834.8|833.6|834.3|833.1|128
1587401700000|2020-04-20 16:55:00|834.2|833|834.1|832.9|834.5|833.3|834|832.8|144
1587402000000|2020-04-20 17:00:00|834.2|833|833.9|832.7|834.3|833.1|833.8|832.6|94
1587402300000|2020-04-20 17:05:00|833.8|832.6|833.9|832.7|834|832.8|833.8|832.6|123
1587402600000|2020-04-20 17:10:00|834|832.8|833.5|832.3|834|832.8|833.4|832.2|423
1587402900000|2020-04-20 17:15:00|833.7|832.5|833.8|832.6|833.8|832.6|833.5|832.3|150
1587403200000|2020-04-20 17:20:00|833.7|832.5|833.7|832.5|834|832.8|833.7|832.5|165
1587403500000|2020-04-20 17:25:00|833.8|832.6|833.7|832.5|834.2|833|833.7|832.5|237
1587403800000|2020-04-20 17:30:00|833.8|832.6|833.4|832.2|833.9|832.7|833.4|832.2|174
1587404100000|2020-04-20 17:35:00|833.5|832.3|833.7|832.5|833.7|832.5|833.4|832.2|114
1587404400000|2020-04-20 17:40:00|833.8|832.6|833.9|832.7|834|832.8|833.7|832.5|226
1587404700000|2020-04-20 17:45:00|833.8|832.6|833.7|832.5|833.8|832.6|833.3|832.1|186
1587405000000|2020-04-20 17:50:00|833.5|832.3|833.9|832.7|833.9|832.7|833.4|832.2|183
1587405300000|2020-04-20 17:55:00|833.8|832.6|833.7|832.5|834|832.8|833.7|832.5|232
1587405600000|2020-04-20 18:00:00|833.8|832.6|833.8|832.6|834|832.8|833.4|832.2|373
1587405900000|2020-04-20 18:05:00|833.9|832.7|833.9|832.7|834.2|833|833.7|832.5|502
1587406200000|2020-04-20 18:10:00|834|832.8|832.7|831.5|834.4|833.2|832.5|831.3|3499
1587406500000|2020-04-20 18:15:00|832.8|831.6|831.6|830.4|832.8|831.6|831.2|830|1079
1587427200000|2020-04-21 00:00:00|832.5|831.3|832|830.8|832.7|831.5|831.6|830.4|530
1587427500000|2020-04-21 00:05:00|831.9|830.7|831|829.8|831.9|830.7|830.3|829.1|124
1587427800000|2020-04-21 00:10:00|830.9|829.7|831.4|830.2|831.6|830.4|830.9|829.7|32
1587428100000|2020-04-21 00:15:00|831.3|830.1|831.2|830|831.4|830.2|830.5|829.3|77
1587428400000|2020-04-21 00:20:00|831|829.8|830.8|829.6|831.1|829.9|830.7|829.5|17
1587428700000|2020-04-21 00:25:00|831|829.8|830.8|829.6|831.2|830|830.8|829.6|9
1587429000000|2020-04-21 00:30:00|830.9|829.7|830.8|829.6|830.9|829.7|830.8|829.6|6
1587429300000|2020-04-21 00:35:00|830.9|829.7|831.1|829.9|831.2|830|830.8|829.6|20
1587429600000|2020-04-21 00:40:00|831.2|830|831.6|830.4|831.7|830.5|831.2|830|29
1587429900000|2020-04-21 00:45:00|831.7|830.5|832.6|831.4|832.6|831.4|831.6|830.4|77
1587430200000|2020-04-21 00:50:00|832.5|831.3|832.2|831|832.6|831.4|832.1|830.9|20
1587430500000|2020-04-21 00:55:00|832.1|830.9|831.9|830.7|832.2|831|831.8|830.6|12
1587430800000|2020-04-21 01:00:00|831.8|830.6|832|830.8|832.4|831.2|831.8|830.6|153
1587431100000|2020-04-21 01:05:00|831.9|830.7|830.3|829.1|832|830.8|829.9|828.7|84
1587431400000|2020-04-21 01:10:00|830.5|829.3|829.9|828.7|830.6|829.4|829.9|828.7|52
1587431700000|2020-04-21 01:15:00|829.7|828.5|829.9|828.7|830.4|829.2|829.4|828.2|72
1587432000000|2020-04-21 01:20:00|829.8|828.6|830|828.8|830|828.8|829.4|828.2|177
1587432300000|2020-04-21 01:25:00|829.9|828.7|829.4|828.2|830.3|829.1|829.4|828.2|102
1587432600000|2020-04-21 01:30:00|829.5|828.3|829.6|828.4|829.6|828.4|829.4|828.2|7
1587432900000|2020-04-21 01:35:00|829.5|828.3|829.6|828.4|830|828.8|829.5|828.3|27
1587433200000|2020-04-21 01:40:00|829.5|828.3|829.4|828.2|829.6|828.4|829.4|828.2|20
1587433500000|2020-04-21 01:45:00|829.3|828.1|829.4|828.2|829.4|828.2|829|827.8|13
1587433800000|2020-04-21 01:50:00|829.3|828.1|829.2|828|829.4|828.2|829.1|827.9|15
1587434100000|2020-04-21 01:55:00|829.1|827.9|828.6|827.4|829.2|828|828.4|827.2|74
1587434400000|2020-04-21 02:00:00|828.4|827.2|829.1|827.9|829.1|827.9|828.4|827.2|64
1587434700000|2020-04-21 02:05:00|829|827.8|828.7|827.5|829.1|827.9|828.5|827.3|34
1587435000000|2020-04-21 02:10:00|828.6|827.4|829|827.8|829|827.8|828.4|827.2|47
1587435300000|2020-04-21 02:15:00|828.8|827.6|829.1|827.9|829.2|828|828.7|827.5|16
1587435600000|2020-04-21 02:20:00|829|827.8|828.8|827.6|829.4|828.2|828.8|827.6|95
1587435900000|2020-04-21 02:25:00|828.6|827.4|828.3|827.1|828.6|827.4|828.3|827.1|60
1587436200000|2020-04-21 02:30:00|828.2|827|828|826.8|828.3|827.1|828|826.8|42
1587436500000|2020-04-21 02:35:00|828.1|826.9|827.3|826.1|828.1|826.9|827|825.8|241
1587436800000|2020-04-21 02:40:00|827.2|826|827.3|826.1|827.8|826.6|826.5|825.3|326
1587437100000|2020-04-21 02:45:00|827.4|826.2|826|824.8|827.4|826.2|826|824.8|197
1587437400000|2020-04-21 02:50:00|826.1|824.9|827|825.8|827.1|825.9|826|824.8|119
1587437700000|2020-04-21 02:55:00|826.9|825.7|827.1|825.9|827.3|826.1|826.6|825.4|28
1587438000000|2020-04-21 03:00:00|827|825.8|827.8|826.6|828|826.8|827|825.8|26
1587438300000|2020-04-21 03:05:00|827.7|826.5|827.8|826.6|827.8|826.6|827.5|826.3|10
1587438600000|2020-04-21 03:10:00|827.7|826.5|827.8|826.6|827.8|826.6|827.5|826.3|21
1587438900000|2020-04-21 03:15:00|827.7|826.5|826.9|825.7|827.7|826.5|826.9|825.7|43
1587439200000|2020-04-21 03:20:00|826.8|825.6|826.4|825.2|827.1|825.9|826.4|825.2|35
1587439500000|2020-04-21 03:25:00|826.6|825.4|826.6|825.4|826.6|825.4|826.4|825.2|11
1587439800000|2020-04-21 03:30:00|826.8|825.6|826.6|825.4|826.8|825.6|826.5|825.3|15
1587440100000|2020-04-21 03:35:00|826.7|825.5|826.9|825.7|827|825.8|826.6|825.4|10
1587440400000|2020-04-21 03:40:00|827|825.8|826.9|825.7|827.1|825.9|826.9|825.7|8
1587440700000|2020-04-21 03:45:00|827|825.8|826.9|825.7|827|825.8|826.6|825.4|21
1587441000000|2020-04-21 03:50:00|||||||||12
1587441300000|2020-04-21 03:55:00|826.8|825.6|826.9|825.7|826.9|825.7|826.8|825.6|11
1587441600000|2020-04-21 04:00:00|827.1|825.9|827.1|825.9|827.4|826.2|827|825.8|27
1587441900000|2020-04-21 04:05:00|826.9|825.7|826.9|825.7|827.1|825.9|826.9|825.7|6
1587442200000|2020-04-21 04:10:00|827|825.8|827.1|825.9|827.2|826|826.9|825.7|12
1587442500000|2020-04-21 04:15:00|826.9|825.7|826.9|825.7|826.9|825.7|826.9|825.7|7
1587442800000|2020-04-21 04:20:00|827.1|825.9|827.1|825.9|827.1|825.9|827|825.8|22
1587443400000|2020-04-21 04:30:00|827.4|826.2|827.1|825.9|827.4|826.2|826.9|825.7|13
1587443700000|2020-04-21 04:35:00|827|825.8|827|825.8|827|825.8|827|825.8|1
1587444000000|2020-04-21 04:40:00|827.1|825.9|827.1|825.9|827.1|825.9|827.1|825.9|1
1587444300000|2020-04-21 04:45:00|827|825.8|827|825.8|827.1|825.9|827|825.8|4
1587444600000|2020-04-21 04:50:00|827.1|825.9|827|825.8|827.1|825.9|826.9|825.7|4
1587444900000|2020-04-21 04:55:00|826.9|825.7|827.1|825.9|827.1|825.9|826.9|825.7|16
1587445200000|2020-04-21 05:00:00|827.2|826|826.7|825.5|827.2|826|826.7|825.5|38
1587445500000|2020-04-21 05:05:00|||||||||11
1587445800000|2020-04-21 05:10:00|826.6|825.4|826.7|825.5|826.7|825.5|826.6|825.4|9
1587446100000|2020-04-21 05:15:00|826.8|825.6|826.9|825.7|827|825.8|826.7|825.5|54
1587446400000|2020-04-21 05:20:00|827|825.8|827|825.8|827.2|826|826.9|825.7|34
1587446700000|2020-04-21 05:25:00|827.1|825.9|826.8|825.6|827.1|825.9|826.8|825.6|5
1587447000000|2020-04-21 05:30:00|826.9|825.7|826.7|825.5|826.9|825.7|826.4|825.2|55
1587447300000|2020-04-21 05:35:00|826.8|825.6|826.9|825.7|826.9|825.7|826.7|825.5|10
1587447600000|2020-04-21 05:40:00|826.8|825.6|826.7|825.5|826.8|825.6|826.5|825.3|21
1587447900000|2020-04-21 05:45:00|826.8|825.6|826.9|825.7|827.1|825.9|826.7|825.5|25
1587448200000|2020-04-21 05:50:00|827|825.8|826.9|825.7|827.1|825.9|826.9|825.7|1
1587448500000|2020-04-21 05:55:00|827|825.8|826.9|825.7|827.1|825.9|826.9|825.7|41
1587448800000|2020-04-21 06:00:00|827.2|826|827.2|826|827.5|826.3|827.1|825.9|31
1587449100000|2020-04-21 06:05:00|827.1|825.9|826.9|825.7|827.1|825.9|826.9|825.7|14
1587449400000|2020-04-21 06:10:00|827|825.8|826.9|825.7|827.2|826|826.9|825.7|18
1587449700000|2020-04-21 06:15:00|827.2|826|827.2|826|827.4|826.2|827|825.8|24
1587450000000|2020-04-21 06:20:00|827.1|825.9|827|825.8|827.2|826|826.9|825.7|9
1587450300000|2020-04-21 06:25:00|827.2|826|826.5|825.3|827.2|826|826.5|825.3|73
1587450600000|2020-04-21 06:30:00|826.6|825.4|826.8|825.6|827.2|826|826.6|825.4|110
1587450900000|2020-04-21 06:35:00|826.9|825.7|826.9|825.7|826.9|825.7|826.7|825.5|20
1587451200000|2020-04-21 06:40:00|826.8|825.6|826.8|825.6|826.9|825.7|826.7|825.5|40
1587451500000|2020-04-21 06:45:00|826.9|825.7|826.9|825.7|826.9|825.7|826.7|825.5|50
1587451800000|2020-04-21 06:50:00|826.7|825.5|826.7|825.5|826.9|825.7|826.6|825.4|57
1587452100000|2020-04-21 06:55:00|826.9|825.7|826.9|825.7|826.9|825.7|826.7|825.5|23
1587452400000|2020-04-21 07:00:00|826.8|825.6|826.4|825.2|826.9|825.7|826.4|825.2|28
1587452700000|2020-04-21 07:05:00|826.5|825.3|826.3|825.1|826.5|825.3|826.3|825.1|107
1587453000000|2020-04-21 07:10:00|826.4|825.2|825.8|824.6|826.5|825.3|825.8|824.6|46
1587453300000|2020-04-21 07:15:00|825.6|824.4|825.5|824.3|825.6|824.4|825.4|824.2|52
1587453600000|2020-04-21 07:20:00|825.4|824.2|825.1|823.9|825.4|824.2|825.1|823.9|248
1587453900000|2020-04-21 07:25:00|825|823.8|825.1|823.9|825.1|823.9|824.9|823.7|11
1587454200000|2020-04-21 07:30:00|825|823.8|825|823.8|825.2|824|824.9|823.7|10
1587454500000|2020-04-21 07:35:00|824.9|823.7|824.8|823.6|825.2|824|824.8|823.6|48
1587454800000|2020-04-21 07:40:00|824.7|823.5|824.3|823.1|824.8|823.6|824.3|823.1|90
1587455100000|2020-04-21 07:45:00|824.2|823|824.2|823|824.3|823.1|824.1|822.9|46
1587455400000|2020-04-21 07:50:00|824.1|822.9|824.6|823.4|824.7|823.5|824.1|822.9|67
1587455700000|2020-04-21 07:55:00|824.5|823.3|824.1|822.9|824.6|823.4|824.1|822.9|22
1587456000000|2020-04-21 08:00:00|824.2|823|824.3|823.1|824.3|823.1|824.1|822.9|27
1587456300000|2020-04-21 08:05:00|824.4|823.2|824.8|823.6|824.8|823.6|824.3|823.1|13
1587456600000|2020-04-21 08:10:00|824.7|823.5|824.7|823.5|825.1|823.9|824.7|823.5|11
1587456900000|2020-04-21 08:15:00|824.8|823.6|824.7|823.5|824.9|823.7|824.6|823.4|22
1587457200000|2020-04-21 08:20:00|824.8|823.6|823.8|822.6|824.8|823.6|823.8|822.6|69
1587457500000|2020-04-21 08:25:00|823.7|822.5|824.3|823.1|824.4|823.2|823.7|822.5|481
1587457800000|2020-04-21 08:30:00|824.2|823|824.6|823.4|824.7|823.5|824.2|823|29
1587458100000|2020-04-21 08:35:00|824.5|823.3|824.5|823.3|824.8|823.6|824.5|823.3|20
1587458400000|2020-04-21 08:40:00|824.7|823.5|824.4|823.2|824.7|823.5|824.2|823|21
1587458700000|2020-04-21 08:45:00|824.5|823.3|824.6|823.4|824.8|823.6|824.4|823.2|46
1587459000000|2020-04-21 08:50:00|824.7|823.5|825.5|824.3|825.7|824.5|824.6|823.4|26
1587459300000|2020-04-21 08:55:00|825.4|824.2|825|823.8|825.5|824.3|824.8|823.6|17
1587459600000|2020-04-21 09:00:00|825.1|823.9|824.5|823.3|825.1|823.9|824.4|823.2|63
1587459900000|2020-04-21 09:05:00|824.3|823.1|824.3|823.1|824.6|823.4|824.2|823|14
1587460200000|2020-04-21 09:10:00|824.1|822.9|823.5|822.3|824.1|822.9|823.5|822.3|75
1587460500000|2020-04-21 09:15:00|823.6|822.4|823.7|822.5|823.8|822.6|823.5|822.3|21
1587460800000|2020-04-21 09:20:00|823.8|822.6|822.9|821.7|824|822.8|822.7|821.5|152
1587461100000|2020-04-21 09:25:00|822.8|821.6|822.7|821.5|823|821.8|822.5|821.3|64
1587461400000|2020-04-21 09:30:00|822.8|821.6|822.5|821.3|823|821.8|822.5|821.3|69
1587461700000|2020-04-21 09:35:00|822.6|821.4|822.5|821.3|822.8|821.6|822.4|821.2|75
1587462000000|2020-04-21 09:40:00|822.6|821.4|823.3|822.1|823.5|822.3|822.5|821.3|120
1587462300000|2020-04-21 09:45:00|823.2|822|822.9|821.7|823.3|822.1|822.5|821.3|90
1587462600000|2020-04-21 09:50:00|822.8|821.6|823|821.8|823.3|822.1|822.8|821.6|56
1587462900000|2020-04-21 09:55:00|823.1|821.9|823.2|822|823.2|822|822.8|821.6|34
1587463200000|2020-04-21 10:00:00|823.3|822.1|823.2|822|823.8|822.6|823|821.8|53
1587463500000|2020-04-21 10:05:00|823.3|822.1|822.8|821.6|823.3|822.1|822.8|821.6|216
1587463800000|2020-04-21 10:10:00|822.9|821.7|822.3|821.1|823.2|822|822.3|821.1|104
1587464100000|2020-04-21 10:15:00|822.2|821|822.5|821.3|822.5|821.3|822|820.8|116
1587464400000|2020-04-21 10:20:00|822.8|821.6|823.5|822.3|823.6|822.4|822.5|821.3|80
1587464700000|2020-04-21 10:25:00|823.4|822.2|824.1|822.9|824.4|823.2|823.3|822.1|81
1587465000000|2020-04-21 10:30:00|824|822.8|824.6|823.4|825|823.8|824|822.8|25
1587465300000|2020-04-21 10:35:00|824.7|823.5|824.9|823.7|825.1|823.9|824.6|823.4|56
1587465600000|2020-04-21 10:40:00|824.8|823.6|824.3|823.1|825.3|824.1|824.3|823.1|54
1587465900000|2020-04-21 10:45:00|824.4|823.2|824.3|823.1|824.6|823.4|823.7|822.5|35
1587466200000|2020-04-21 10:50:00|824.2|823|823.6|822.4|824.2|823|823.6|822.4|11
1587466500000|2020-04-21 10:55:00|823.4|822.2|823.6|822.4|823.8|822.6|823.3|822.1|33
1587466800000|2020-04-21 11:00:00|823.7|822.5|824.3|823.1|824.5|823.3|823.6|822.4|83
1587467100000|2020-04-21 11:05:00|824.2|823|825.2|824|825.3|824.1|824|822.8|64
1587467400000|2020-04-21 11:10:00|825.3|824.1|825.5|824.3|825.5|824.3|825|823.8|40
1587467700000|2020-04-21 11:15:00|825.4|824.2|825.3|824.1|825.6|824.4|825|823.8|57
1587468000000|2020-04-21 11:20:00|825|823.8|825.3|824.1|825.5|824.3|825|823.8|40
1587468300000|2020-04-21 11:25:00|825.4|824.2|824.3|823.1|825.4|824.2|824.1|822.9|37
1587468600000|2020-04-21 11:30:00|824.5|823.3|823.8|822.6|824.6|823.4|823.8|822.6|83
1587468900000|2020-04-21 11:35:00|823.7|822.5|823.5|822.3|824.2|823|823.3|822.1|71
1587469200000|2020-04-21 11:40:00|823.4|822.2|823.6|822.4|823.9|822.7|823.3|822.1|57
1587469500000|2020-04-21 11:45:00|823.5|822.3|823.5|822.3|823.6|822.4|823.3|822.1|16
1587469800000|2020-04-21 11:50:00|823.4|822.2|823.5|822.3|823.8|822.6|823.3|822.1|59
1587470100000|2020-04-21 11:55:00|823.4|822.2|823.1|821.9|823.5|822.3|822.9|821.7|47
1587470400000|2020-04-21 12:00:00|823.2|822|822.5|821.3|823.2|822|822.5|821.3|135
1587470700000|2020-04-21 12:05:00|822.6|821.4|822.8|821.6|823|821.8|822.5|821.3|136
1587471000000|2020-04-21 12:10:00|822.9|821.7|822.5|821.3|823|821.8|822.3|821.1|127
1587471300000|2020-04-21 12:15:00|822.3|821.1|822.5|821.3|823|821.8|822.3|821.1|87
1587471600000|2020-04-21 12:20:00|822.6|821.4|822.7|821.5|822.9|821.7|822.3|821.1|35
1587471900000|2020-04-21 12:25:00|822.8|821.6|823.3|822.1|823.3|822.1|822.5|821.3|116
1587472200000|2020-04-21 12:30:00|823.1|821.9|823|821.8|823.2|822|822.8|821.6|62
1587472500000|2020-04-21 12:35:00|822.9|821.7|822.5|821.3|822.9|821.7|822.3|821.1|105
1587472800000|2020-04-21 12:40:00|822.3|821.1|823.5|822.3|823.5|822.3|822|820.8|232
1587475800000|2020-04-21 13:30:00|822.5|821.3|817.9|816.7|822.8|821.6|817.7|816.5|3630
1587476100000|2020-04-21 13:35:00|817.7|816.5|818.8|817.6|819.5|818.3|817.4|816.2|1397
1587476400000|2020-04-21 13:40:00|818.7|817.5|819.2|818|819.3|818.1|817.9|816.7|879
1587476700000|2020-04-21 13:45:00|819.1|817.9|819.2|818|819.4|818.2|818.2|817|583
1587477000000|2020-04-21 13:50:00|819.3|818.1|817.9|816.7|819.5|818.3|817.9|816.7|366
1587477300000|2020-04-21 13:55:00|817.8|816.6|817.2|816|817.9|816.7|816.7|815.5|1486
1587477600000|2020-04-21 14:00:00|817.1|815.9|816.8|815.6|817.4|816.2|816.6|815.4|563
1587477900000|2020-04-21 14:05:00|816.9|815.7|816.7|815.5|817.2|816|816.4|815.2|541
1587478200000|2020-04-21 14:10:00|816.8|815.6|816.6|815.4|817.8|816.6|816.6|815.4|861
1587478500000|2020-04-21 14:15:00|816.8|815.6|815.8|814.6|817.2|816|815.5|814.3|403
1587478800000|2020-04-21 14:20:00|815.7|814.5|817|815.8|817|815.8|815.5|814.3|449
1587479100000|2020-04-21 14:25:00|816.9|815.7|819.5|818.3|819.6|818.4|816.6|815.4|525
1587479400000|2020-04-21 14:30:00|819.4|818.2|818|816.8|819.6|818.4|817.9|816.7|857
1587479700000|2020-04-21 14:35:00|817.9|816.7|820.6|819.4|820.7|819.5|817.7|816.5|647
1587480000000|2020-04-21 14:40:00|820.7|819.5|821.9|820.7|822|820.8|820.2|819|818
1587480300000|2020-04-21 14:45:00|822|820.8|823.8|822.6|824.5|823.3|821.7|820.5|1484
1587480600000|2020-04-21 14:50:00|823.9|822.7|823.4|822.2|823.9|822.7|822.8|821.6|359
1587480900000|2020-04-21 14:55:00|823.6|822.4|824.1|822.9|825|823.8|823.6|822.4|371
1587481200000|2020-04-21 15:00:00|823.9|822.7|824|822.8|824.9|823.7|823.1|821.9|664
1587481500000|2020-04-21 15:05:00|824.1|822.9|824.3|823.1|824.8|823.6|824|822.8|195
1587481800000|2020-04-21 15:10:00|824.5|823.3|824.1|822.9|824.8|823.6|824|822.8|270
1587482100000|2020-04-21 15:15:00|824.2|823|824.6|823.4|824.9|823.7|823|821.8|335
1587482400000|2020-04-21 15:20:00|824.8|823.6|824|822.8|824.9|823.7|823.6|822.4|232
1587482700000|2020-04-21 15:25:00|824.1|822.9|824|822.8|824.3|823.1|823.9|822.7|282
1587483000000|2020-04-21 15:30:00|823.9|822.7|825.6|824.4|826.3|825.1|823.1|821.9|442
1587483300000|2020-04-21 15:35:00|825.5|824.3|824.6|823.4|825.8|824.6|824.2|823|338
1587483600000|2020-04-21 15:40:00|824.5|823.3|825.5|824.3|826|824.8|824.3|823.1|273
1587483900000|2020-04-21 15:45:00|825.4|824.2|824.4|823.2|825.8|824.6|824.1|822.9|389
1587484200000|2020-04-21 15:50:00|824.3|823.1|824.9|823.7|825.1|823.9|824.3|823.1|1471
1587484500000|2020-04-21 15:55:00|825.1|823.9|825|823.8|825.7|824.5|824.5|823.3|231
1587484800000|2020-04-21 16:00:00|825.1|823.9|824.7|823.5|825.1|823.9|824.4|823.2|189
1587485100000|2020-04-21 16:05:00|824.6|823.4|826.5|825.3|826.5|825.3|824.6|823.4|331
1587485400000|2020-04-21 16:10:00|826.4|825.2|827.1|825.9|827.6|826.4|826.3|825.1|426
1587485700000|2020-04-21 16:15:00|827|825.8|829.3|828.1|829.4|828.2|827|825.8|626
1587486000000|2020-04-21 16:20:00|829.1|827.9|829.6|828.4|830.4|829.2|829.1|827.9|540
1587486300000|2020-04-21 16:25:00|829.7|828.5|829.9|828.7|829.9|828.7|828.6|827.4|428
1587486600000|2020-04-21 16:30:00|830|828.8|832.1|830.9|832.9|831.7|829.5|828.3|505
1587486900000|2020-04-21 16:35:00|832.2|831|832.3|831.1|832.5|831.3|830.9|829.7|427
1587487200000|2020-04-21 16:40:00|832.2|831|832.3|831.1|832.5|831.3|831.1|829.9|298
1587487500000|2020-04-21 16:45:00|832.2|831|832.2|831|833.4|832.2|831.6|830.4|299
1587487800000|2020-04-21 16:50:00|832.3|831.1|832.4|831.2|834.9|833.7|832|830.8|1008
1587488100000|2020-04-21 16:55:00|832.5|831.3|833.5|832.3|833.6|832.4|832.2|831|535
1587488400000|2020-04-21 17:00:00|833.6|832.4|834.9|833.7|835.9|834.7|833.4|832.2|355
1587488700000|2020-04-21 17:05:00|835.1|833.9|835.4|834.2|837|835.8|834|832.8|819
1587489000000|2020-04-21 17:10:00|835.6|834.4|836.6|835.4|836.9|835.7|835.1|833.9|348
1587489300000|2020-04-21 17:15:00|836.7|835.5|837.2|836|838|836.8|836.1|834.9|451
1587489600000|2020-04-21 17:20:00|837.4|836.2|838.5|837.3|838.6|837.4|836.5|835.3|340
1587489900000|2020-04-21 17:25:00|838.6|837.4|837.2|836|838.6|837.4|836.7|835.5|485
1587490200000|2020-04-21 17:30:00|837.5|836.3|837.2|836|837.5|836.3|836.6|835.4|325
1587490500000|2020-04-21 17:35:00|837.1|835.9|836.6|835.4|837.7|836.5|836.6|835.4|257
1587490800000|2020-04-21 17:40:00|836.7|835.5|837.5|836.3|837.9|836.7|836.4|835.2|371
1587491100000|2020-04-21 17:45:00|837.4|836.2|837.1|835.9|838.1|836.9|837|835.8|389
1587491400000|2020-04-21 17:50:00|837.2|836|838|836.8|838|836.8|836.6|835.4|394
1587491700000|2020-04-21 17:55:00|837.9|836.7|837.5|836.3|838.1|836.9|837.4|836.2|186
1587492000000|2020-04-21 18:00:00|837.4|836.2|839.9|838.7|840.3|839.1|837.2|836|668
1587492300000|2020-04-21 18:05:00|840.1|838.9|837.5|836.3|840.1|838.9|837.4|836.2|696
1587492600000|2020-04-21 18:10:00|837.7|836.5|837.4|836.2|838.5|837.3|836.9|835.7|4133
1587492900000|2020-04-21 18:15:00|837.5|836.3|838.3|837.1|838.7|837.5|837.4|836.2|1407
1587513600000|2020-04-22 00:00:00|837.4|836.2|838.2|837|838.3|837.1|836.5|835.3|156
1587513900000|2020-04-22 00:05:00|838.3|837.1|838.9|837.7|839.2|838|838.1|836.9|464
1587514200000|2020-04-22 00:10:00|839|837.8|838|836.8|839.5|838.3|837.7|836.5|115
1587514500000|2020-04-22 00:15:00|837.7|836.5|837.2|836|837.7|836.5|836.7|835.5|39
1587514800000|2020-04-22 00:20:00|837.1|835.9|837|835.8|837.1|835.9|836.7|835.5|30
1587515100000|2020-04-22 00:25:00|836.8|835.6|835.8|834.6|836.8|835.6|835.2|834|455
1587515400000|2020-04-22 00:30:00|835.7|834.5|836|834.8|836|834.8|835.7|834.5|24
1587515700000|2020-04-22 00:35:00|835.9|834.7|836|834.8|836.1|834.9|835.7|834.5|50
1587516000000|2020-04-22 00:40:00|835.9|834.7|836.2|835|836.4|835.2|835.6|834.4|13
1587516300000|2020-04-22 00:45:00|836.3|835.1|836.9|835.7|837.1|835.9|836.3|835.1|22
1587516600000|2020-04-22 00:50:00|837|835.8|837.2|836|837.2|836|836.9|835.7|7
1587516900000|2020-04-22 00:55:00|837|835.8|838|836.8|838.1|836.9|837|835.8|277
1587517200000|2020-04-22 01:00:00|837.9|836.7|836.5|835.3|838.4|837.2|836.3|835.1|42
1587517500000|2020-04-22 01:05:00|836.6|835.4|838.2|837|838.3|837.1|836.4|835.2|14
1587517800000|2020-04-22 01:10:00|838.1|836.9|838.6|837.4|839.1|837.9|837.9|836.7|30
1587518100000|2020-04-22 01:15:00|838.9|837.7|838.6|837.4|839|837.8|838.3|837.1|46
1587518400000|2020-04-22 01:20:00|838.5|837.3|837.8|836.6|838.5|837.3|837.8|836.6|39
1587518700000|2020-04-22 01:25:00|838|836.8|838.3|837.1|838.6|837.4|838|836.8|11
1587519000000|2020-04-22 01:30:00|838.1|836.9|837.6|836.4|838.1|836.9|837.6|836.4|15
1587519300000|2020-04-22 01:35:00|837.5|836.3|837|835.8|837.5|836.3|837|835.8|12
1587519600000|2020-04-22 01:40:00|836.8|835.6|837.1|835.9|837.1|835.9|836.8|835.6|20
1587519900000|2020-04-22 01:45:00|837|835.8|836.4|835.2|837.1|835.9|836.4|835.2|29
1587520200000|2020-04-22 01:50:00|836.5|835.3|836.8|835.6|837.1|835.9|836.3|835.1|9
1587520500000|2020-04-22 01:55:00|837.1|835.9|837|835.8|837.1|835.9|836.9|835.7|14
1587520800000|2020-04-22 02:00:00|837.1|835.9|836.7|835.5|837.1|835.9|836.5|835.3|41
1587521100000|2020-04-22 02:05:00|836.8|835.6|837.1|835.9|837.1|835.9|836.7|835.5|11
1587521400000|2020-04-22 02:10:00|836.9|835.7|836.9|835.7|837.1|835.9|836.9|835.7|0
1587521700000|2020-04-22 02:15:00|837|835.8|837.2|836|837.2|836|836.9|835.7|189
1587522000000|2020-04-22 02:20:00|837|835.8|837.1|835.9|837.2|836|837|835.8|1
1587522300000|2020-04-22 02:25:00|837.2|836|837|835.8|837.2|836|837|835.8|9
1587522600000|2020-04-22 02:30:00|837.1|835.9|836.7|835.5|837.2|836|836.7|835.5|8
1587522900000|2020-04-22 02:35:00|836.8|835.6|835.9|834.7|836.8|835.6|835.9|834.7|46
1587523200000|2020-04-22 02:40:00|836|834.8|837|835.8|837|835.8|835.9|834.7|6
1587523500000|2020-04-22 02:45:00|836.9|835.7|837.1|835.9|837.2|836|836.9|835.7|2
1587523800000|2020-04-22 02:50:00|837.2|836|836.9|835.7|837.2|836|836.9|835.7|6
1587524100000|2020-04-22 02:55:00|837|835.8|837.2|836|837.2|836|836.9|835.7|28
1587524400000|2020-04-22 03:00:00|837.6|836.4|837.9|836.7|837.9|836.7|837.6|836.4|4
1587524700000|2020-04-22 03:05:00|838|836.8|837.8|836.6|838.4|837.2|837.6|836.4|8
1587525000000|2020-04-22 03:10:00|837.9|836.7|837.9|836.7|837.9|836.7|837.6|836.4|1
1587525300000|2020-04-22 03:15:00|837.7|836.5|837.6|836.4|837.7|836.5|837.6|836.4|2
1587525600000|2020-04-22 03:20:00|837.4|836.2|836.9|835.7|837.4|836.2|836.9|835.7|47
1587525900000|2020-04-22 03:25:00|837.1|835.9|837.1|835.9|837.3|836.1|836.9|835.7|17
1587526200000|2020-04-22 03:30:00|836.9|835.7|837.1|835.9|837.1|835.9|836.9|835.7|3
1587526500000|2020-04-22 03:35:00|836.9|835.7|836.9|835.7|837.4|836.2|836.9|835.7|23
1587526800000|2020-04-22 03:40:00|837.1|835.9|837.2|836|837.4|836.2|837|835.8|0
1587527100000|2020-04-22 03:45:00|837.1|835.9|837.2|836|837.4|836.2|837.1|835.9|0
1587527400000|2020-04-22 03:50:00|837.1|835.9|836.7|835.5|837.2|836|836.6|835.4|9
1587527700000|2020-04-22 03:55:00|836.9|835.7|836.6|835.4|836.9|835.7|836.6|835.4|0
1587528000000|2020-04-22 04:00:00|836.7|835.5|836.9|835.7|837.1|835.9|836.7|835.5|12
1587528300000|2020-04-22 04:05:00|836.7|835.5|836.9|835.7|836.9|835.7|836.7|835.5|12
1587528600000|2020-04-22 04:10:00|836.7|835.5|836.7|835.5|836.9|835.7|836.7|835.5|1
1587528900000|2020-04-22 04:15:00|836.8|835.6|837.4|836.2|837.7|836.5|836.8|835.6|8
1587529200000|2020-04-22 04:20:00|837.3|836.1|837.4|836.2|837.4|836.2|837.1|835.9|1
1587529500000|2020-04-22 04:25:00|837.3|836.1|837.3|836.1|837.3|836.1|837.3|836.1|1
1587529800000|2020-04-22 04:30:00|837.2|836|836.4|835.2|837.2|836|836.4|835.2|14
1587530100000|2020-04-22 04:35:00|836.3|835.1|836.2|835|836.3|835.1|836.2|835|0
1587530400000|2020-04-22 04:40:00|836.3|835.1|835.9|834.7|836.3|835.1|835.9|834.7|17
1587530700000|2020-04-22 04:45:00|836|834.8|836.2|835|836.2|835|836|834.8|1
1587531000000|2020-04-22 04:50:00|836|834.8|835.9|834.7|836.1|834.9|835.9|834.7|21
1587531300000|2020-04-22 04:55:00|836|834.8|835.6|834.4|836|834.8|835.6|834.4|3
1587531600000|2020-04-22 05:00:00|835.8|834.6|835.9|834.7|836.1|834.9|835.6|834.4|8
1587531900000|2020-04-22 05:05:00|836|834.8|835.9|834.7|836.6|835.4|835.9|834.7|6
1587532200000|2020-04-22 05:10:00|836|834.8|835.4|834.2|836|834.8|835.1|833.9|18
1587532500000|2020-04-22 05:15:00|835.6|834.4|835.4|834.2|835.6|834.4|835.4|834.2|1
1587532800000|2020-04-22 05:20:00|||||||||2
1587533100000|2020-04-22 05:25:00|835.5|834.3|835.2|834|835.7|834.5|834.9|833.7|18
1587533400000|2020-04-22 05:30:00|835.4|834.2|835.7|834.5|835.9|834.7|835.1|833.9|15
1587533700000|2020-04-22 05:35:00|835.8|834.6|836.6|835.4|836.6|835.4|835.7|834.5|4
1587534000000|2020-04-22 05:40:00|836.7|835.5|836.3|835.1|836.9|835.7|836.2|835|5
1587534300000|2020-04-22 05:45:00|836.4|835.2|836.4|835.2|836.6|835.4|836.1|834.9|9
1587534600000|2020-04-22 05:50:00|836.3|835.1|835.7|834.5|836.7|835.5|835.7|834.5|269
1587534900000|2020-04-22 05:55:00|835.8|834.6|835.2|834|835.9|834.7|834.9|833.7|36
1587535200000|2020-04-22 06:00:00|835.1|833.9|834.1|832.9|835.2|834|833.9|832.7|51
1587535500000|2020-04-22 06:05:00|834.2|833|834.1|832.9|834.2|833|833.7|832.5|7
1587535800000|2020-04-22 06:10:00|834.2|833|834.6|833.4|834.7|833.5|834.2|833|2
1587536100000|2020-04-22 06:15:00|834.7|833.5|835.2|834|835.2|834|834.6|833.4|57
1587536400000|2020-04-22 06:20:00|835.1|833.9|835|833.8|835.2|834|835|833.8|4
1587536700000|2020-04-22 06:25:00|835.1|833.9|834.9|833.7|835.2|834|834.7|833.5|9
1587537000000|2020-04-22 06:30:00|834.7|833.5|835.3|834.1|835.3|834.1|834.6|833.4|19
1587537300000|2020-04-22 06:35:00|835.4|834.2|835.7|834.5|836.2|835|835.4|834.2|24
1587537600000|2020-04-22 06:40:00|835.9|834.7|835.9|834.7|836.2|835|835.7|834.5|10
1587537900000|2020-04-22 06:45:00|836|834.8|836.7|835.5|836.7|835.5|835.7|834.5|19
1587538200000|2020-04-22 06:50:00|837|835.8|837.1|835.9|837.2|836|837|835.8|9
1587538500000|2020-04-22 06:55:00|837|835.8|836.2|835|837.2|836|836.1|834.9|14
1587538800000|2020-04-22 07:00:00|836|834.8|836|834.8|836.7|835.5|835.9|834.7|11
1587539100000|2020-04-22 07:05:00|835.9|834.7|837.5|836.3|837.5|836.3|835.7|834.5|24
1587539400000|2020-04-22 07:10:00|837.7|836.5|838.5|837.3|838.7|837.5|837.6|836.4|17
1587539700000|2020-04-22 07:15:00|838.6|837.4|838.7|837.5|838.8|837.6|838|836.8|35
1587540000000|2020-04-22 07:20:00|838.8|837.6|840.5|839.3|840.9|839.7|838.8|837.6|143
1587540300000|2020-04-22 07:25:00|840.4|839.2|841.2|840|841.6|840.4|840.2|839|91
1587540600000|2020-04-22 07:30:00|841|839.8|841|839.8|841.4|840.2|840.9|839.7|29
1587540900000|2020-04-22 07:35:00|840.7|839.5|841.6|840.4|841.7|840.5|840.7|839.5|62
1587541200000|2020-04-22 07:40:00|841.3|840.1|841|839.8|841.7|840.5|840.9|839.7|87
1587541500000|2020-04-22 07:45:00|840.8|839.6|840.2|839|840.8|839.6|840.2|839|37
1587541800000|2020-04-22 07:50:00|840.4|839.2|840.9|839.7|841.4|840.2|840.2|839|38
1587542100000|2020-04-22 07:55:00|840.8|839.6|840.8|839.6|840.9|839.7|840.4|839.2|31
1587542400000|2020-04-22 08:00:00|840.7|839.5|840.8|839.6|840.9|839.7|840.6|839.4|5
1587542700000|2020-04-22 08:05:00|841|839.8|841.5|840.3|841.7|840.5|841|839.8|21
1587543000000|2020-04-22 08:10:00|841.4|840.2|841.5|840.3|841.7|840.5|841.2|840|1
1587543300000|2020-04-22 08:15:00|841.4|840.2|841.7|840.5|841.8|840.6|841.2|840|128
1587543600000|2020-04-22 08:20:00|841.5|840.3|841|839.8|841.5|840.3|840.9|839.7|18
1587543900000|2020-04-22 08:25:00|840.9|839.7|840.9|839.7|841.2|840|840.7|839.5|43
1587544200000|2020-04-22 08:30:00|840.8|839.6|841.4|840.2|841.5|840.3|840.7|839.5|63
1587544500000|2020-04-22 08:35:00|841.5|840.3|841.7|840.5|841.7|840.5|841.4|840.2|28
1587544800000|2020-04-22 08:40:00|841.9|840.7|841.9|840.7|842.4|841.2|841.8|840.6|57
1587545100000|2020-04-22 08:45:00|842|840.8|841.7|840.5|842|840.8|841.7|840.5|26
1587545400000|2020-04-22 08:50:00|841.8|840.6|842.2|841|842.2|841|841.5|840.3|47
1587545700000|2020-04-22 08:55:00|841.9|840.7|841.8|840.6|842.2|841|841.7|840.5|22
1587546000000|2020-04-22 09:00:00|841.7|840.5|841.9|840.7|841.9|840.7|841.7|840.5|7
1587546300000|2020-04-22 09:05:00|841.7|840.5|841.7|840.5|842.2|841|841.7|840.5|27
1587546600000|2020-04-22 09:10:00|841.8|840.6|842.3|841.1|842.4|841.2|841.7|840.5|67
1587546900000|2020-04-22 09:15:00|842.2|841|842.4|841.2|842.4|841.2|842|840.8|34
1587547200000|2020-04-22 09:20:00|842.2|841|842.4|841.2|842.7|841.5|842.2|841|53
1587547500000|2020-04-22 09:25:00|842.3|841.1|841.9|840.7|842.4|841.2|841.6|840.4|337
1587547800000|2020-04-22 09:30:00|841.8|840.6|841.6|840.4|841.9|840.7|841.3|840.1|8
1587548100000|2020-04-22 09:35:00|841.7|840.5|841.7|840.5|842|840.8|841.6|840.4|12
1587548400000|2020-04-22 09:40:00|841.6|840.4|842.1|840.9|842.1|840.9|841.4|840.2|2
1587548700000|2020-04-22 09:45:00|842|840.8|841.6|840.4|842.2|841|841.4|840.2|146
1587549000000|2020-04-22 09:50:00|841.7|840.5|841.6|840.4|842.1|840.9|841.6|840.4|23
1587549300000|2020-04-22 09:55:00|841.8|840.6|841.8|840.6|841.8|840.6|841.6|840.4|12
1587549600000|2020-04-22 10:00:00|841.6|840.4|841.6|840.4|841.6|840.4|841.3|840.1|19
1587549900000|2020-04-22 10:05:00|841.5|840.3|841|839.8|841.6|840.4|840.9|839.7|7
1587550200000|2020-04-22 10:10:00|840.9|839.7|840.9|839.7|841.2|840|840.9|839.7|17
1587550500000|2020-04-22 10:15:00|841.1|839.9|841.4|840.2|841.6|840.4|840.9|839.7|18
1587550800000|2020-04-22 10:20:00|841.5|840.3|841.7|840.5|841.7|840.5|841.4|840.2|9
1587551100000|2020-04-22 10:25:00|841.8|840.6|841.5|840.3|841.8|840.6|841.4|840.2|7
1587551400000|2020-04-22 10:30:00|841.6|840.4|841.1|839.9|841.6|840.4|841.1|839.9|15
1587551700000|2020-04-22 10:35:00|841.2|840|841.3|840.1|841.3|840.1|841.1|839.9|8
1587552000000|2020-04-22 10:40:00|841.4|840.2|841.3|840.1|841.6|840.4|841.3|840.1|12
1587552300000|2020-04-22 10:45:00|841.2|840|841.7|840.5|842.1|840.9|841.2|840|63
1587552600000|2020-04-22 10:50:00|841.6|840.4|841.7|840.5|841.8|840.6|841.3|840.1|8
1587552900000|2020-04-22 10:55:00|841.6|840.4|841.6|840.4|841.7|840.5|841.3|840.1|58
1587553200000|2020-04-22 11:00:00|841.7|840.5|842.4|841.2|842.4|841.2|841.7|840.5|86
1587553500000|2020-04-22 11:05:00|842.3|841.1|843.9|842.7|844.1|842.9|842.3|841.1|84
1587553800000|2020-04-22 11:10:00|844.1|842.9|843.9|842.7|844.1|842.9|843.7|842.5|14
1587554100000|2020-04-22 11:15:00|843.8|842.6|843.9|842.7|843.9|842.7|843.8|842.6|25
1587554400000|2020-04-22 11:20:00|843.7|842.5|844.2|843|844.2|843|843.4|842.2|53
1587554700000|2020-04-22 11:25:00|844.4|843.2|844.9|843.7|845.7|844.5|844.4|843.2|182
1587555000000|2020-04-22 11:30:00|845.1|843.9|845.6|844.4|845.6|844.4|844.4|843.2|207
1587555300000|2020-04-22 11:35:00|845.8|844.6|845.6|844.4|845.9|844.7|845.5|844.3|65
1587555600000|2020-04-22 11:40:00|845.7|844.5|844.9|843.7|845.7|844.5|844.9|843.7|61
1587555900000|2020-04-22 11:45:00|845|843.8|845.3|844.1|845.4|844.2|844.9|843.7|84
1587556200000|2020-04-22 11:50:00|845.4|844.2|845.6|844.4|845.6|844.4|845.1|843.9|104
1587556500000|2020-04-22 11:55:00|845.4|844.2|844.9|843.7|845.9|844.7|844.4|843.2|91
1587556800000|2020-04-22 12:00:00|844.8|843.6|843.9|842.7|844.8|843.6|843.9|842.7|27
1587557100000|2020-04-22 12:05:00|844.1|842.9|843.9|842.7|844.4|843.2|843.6|842.4|275
1587557400000|2020-04-22 12:10:00|844.1|842.9|845|843.8|845.4|844.2|843.9|842.7|94
1587557700000|2020-04-22 12:15:00|844.9|843.7|844.3|843.1|845.1|843.9|844.3|843.1|69
1587558000000|2020-04-22 12:20:00|844.2|843|844.4|843.2|845.1|843.9|844.2|843|103
1587558300000|2020-04-22 12:25:00|844.5|843.3|844.5|843.3|844.9|843.7|844.1|842.9|120
1587558600000|2020-04-22 12:30:00|844.4|843.2|843.6|842.4|844.4|843.2|843.1|841.9|288
1587558900000|2020-04-22 12:35:00|843.4|842.2|844.9|843.7|844.9|843.7|843.4|842.2|56
1587559200000|2020-04-22 12:40:00|844.8|843.6|843.6|842.4|845.4|844.2|843.4|842.2|196
1587562200000|2020-04-22 13:30:00|844.8|843.6|840.5|839.3|844.8|843.6|840.2|839|5040
1587562500000|2020-04-22 13:35:00|840.6|839.4|845|843.8|845.1|843.9|840.1|838.9|821
1587562800000|2020-04-22 13:40:00|845.1|843.9|842.1|840.9|845.1|843.9|841.6|840.4|718
1587563100000|2020-04-22 13:45:00|842.3|841.1|842.6|841.4|842.8|841.6|841.1|839.9|442
1587563400000|2020-04-22 13:50:00|842.5|841.3|843.5|842.3|844.6|843.4|842.3|841.1|1244
1587563700000|2020-04-22 13:55:00|843.4|842.2|840.9|839.7|844.1|842.9|840.7|839.5|913
1587564000000|2020-04-22 14:00:00|841|839.8|841.7|840.5|842.1|840.9|840.9|839.7|699
1587564300000|2020-04-22 14:05:00|841.8|840.6|841|839.8|842|840.8|841|839.8|270
1587564600000|2020-04-22 14:10:00|840.9|839.7|840.3|839.1|841.2|840|840|838.8|1448
1587564900000|2020-04-22 14:15:00|840.4|839.2|840.5|839.3|840.7|839.5|839.3|838.1|1427
1587565200000|2020-04-22 14:20:00|840.6|839.4|840.6|839.4|841|839.8|840.3|839.1|354
1587565500000|2020-04-22 14:25:00|840.5|839.3|841.1|839.9|842.1|840.9|840.5|839.3|1925
1587565800000|2020-04-22 14:30:00|841.2|840|840.8|839.6|842.4|841.2|840.6|839.4|393
1587566100000|2020-04-22 14:35:00|840.9|839.7|840.6|839.4|841.1|839.9|840.6|839.4|279
1587566400000|2020-04-22 14:40:00|840.7|839.5|843.4|842.2|844.1|842.9|840.7|839.5|458
1587566700000|2020-04-22 14:45:00|843.3|842.1|844.3|843.1|844.9|843.7|843|841.8|554
1587567000000|2020-04-22 14:50:00|844.2|843|842.7|841.5|844.6|843.4|842.7|841.5|391
1587567300000|2020-04-22 14:55:00|842.9|841.7|842.1|840.9|843.4|842.2|841.9|840.7|433
1587567600000|2020-04-22 15:00:00|842.2|841|841.3|840.1|842.5|841.3|841.2|840|629
1587567900000|2020-04-22 15:05:00|841.6|840.4|840|838.8|841.8|840.6|840|838.8|342
1587568200000|2020-04-22 15:10:00|839.7|838.5|839.2|838|839.7|838.5|838.9|837.7|435
1587568500000|2020-04-22 15:15:00|839|837.8|839.7|838.5|839.8|838.6|838.6|837.4|385
1587568800000|2020-04-22 15:20:00|840|838.8|840.1|838.9|840.1|838.9|839.5|838.3|691
1587569100000|2020-04-22 15:25:00|840|838.8|840.1|838.9|840.5|839.3|840|838.8|552
1587569400000|2020-04-22 15:30:00|840.2|839|840.9|839.7|841.6|840.4|840.2|839|233
1587569700000|2020-04-22 15:35:00|841|839.8|841.1|839.9|841.2|840|840.6|839.4|595
1587570000000|2020-04-22 15:40:00|841|839.8|840.5|839.3|841.3|840.1|840.2|839|243
1587570300000|2020-04-22 15:45:00|840.7|839.5|841|839.8|841.1|839.9|840.5|839.3|265
1587570600000|2020-04-22 15:50:00|840.8|839.6|840.5|839.3|841.1|839.9|840.4|839.2|252
1587570900000|2020-04-22 15:55:00|840.4|839.2|839.7|838.5|840.5|839.3|839.6|838.4|183
1587571200000|2020-04-22 16:00:00|839.8|838.6|840|838.8|840.7|839.5|839.7|838.5|247
1587571500000|2020-04-22 16:05:00|840.1|838.9|839.7|838.5|840.2|839|839.6|838.4|557
1587571800000|2020-04-22 16:10:00|839.8|838.6|838.2|837|839.9|838.7|838.2|837|395
1587572100000|2020-04-22 16:15:00|838.3|837.1|838.5|837.3|838.5|837.3|838|836.8|374
1587572400000|2020-04-22 16:20:00|838.6|837.4|839.5|838.3|839.6|838.4|838.5|837.3|134
1587572700000|2020-04-22 16:25:00|839.4|838.2|838.5|837.3|839.4|838.2|838|836.8|234
1587573000000|2020-04-22 16:30:00|838.6|837.4|839.7|838.5|840|838.8|838.6|837.4|151
1587573300000|2020-04-22 16:35:00|839.9|838.7|839.7|838.5|840|838.8|839.5|838.3|196
1587573600000|2020-04-22 16:40:00|839.9|838.7|839.6|838.4|840|838.8|839.5|838.3|184
1587573900000|2020-04-22 16:45:00|839.7|838.5|839.7|838.5|839.7|838.5|839.2|838|143
1587574200000|2020-04-22 16:50:00|839.6|838.4|841|839.8|841.2|840|839.6|838.4|252
1587574500000|2020-04-22 16:55:00|840.7|839.5|840.9|839.7|841|839.8|840.7|839.5|90
1587574800000|2020-04-22 17:00:00|841|839.8|840.5|839.3|841.1|839.9|840.5|839.3|102
1587575100000|2020-04-22 17:05:00|840.7|839.5|840.8|839.6|841|839.8|840.3|839.1|132
1587575400000|2020-04-22 17:10:00|840.3|839.1|840.4|839.2|841|839.8|840.2|839|147
1587575700000|2020-04-22 17:15:00|840.5|839.3|840.7|839.5|841.2|840|840.2|839|311
1587576000000|2020-04-22 17:20:00|840.8|839.6|840.6|839.4|841.2|840|840.6|839.4|691
1587576300000|2020-04-22 17:25:00|840.3|839.1|840|838.8|840.6|839.4|839.8|838.6|301
1587576600000|2020-04-22 17:30:00|840.1|838.9|839.5|838.3|840.1|838.9|839.3|838.1|187
1587576900000|2020-04-22 17:35:00|839.6|838.4|839.6|838.4|840|838.8|839.2|838|498
1587577200000|2020-04-22 17:40:00|839.5|838.3|839.4|838.2|839.8|838.6|839.2|838|265
1587577500000|2020-04-22 17:45:00|839.5|838.3|839.1|837.9|840.1|838.9|839|837.8|214
1587577800000|2020-04-22 17:50:00|839.2|838|840.2|839|840.5|839.3|839.2|838|200
1587578100000|2020-04-22 17:55:00|840|838.8|840|838.8|840.2|839|839.7|838.5|335
1587578400000|2020-04-22 18:00:00|840.1|838.9|840.1|838.9|840.6|839.4|840|838.8|652
1587578700000|2020-04-22 18:05:00|839.9|838.7|838.7|837.5|840.4|839.2|838.2|837|1761
1587579000000|2020-04-22 18:10:00|838.8|837.6|841.2|840|841.3|840.1|838.3|837.1|1520
1587579300000|2020-04-22 18:15:00|841.1|839.9|841.1|839.9|841.1|839.9|839.8|838.6|578
1587600000000|2020-04-23 00:00:00|840.9|839.7|841.8|840.6|841.8|840.6|840.3|839.1|521
1587600300000|2020-04-23 00:05:00|841.7|840.5|840.3|839.1|841.7|840.5|840.3|839.1|9
1587600600000|2020-04-23 00:10:00|840.4|839.2|840.6|839.4|841.1|839.9|840.3|839.1|13
1587600900000|2020-04-23 00:15:00|840.7|839.5|841.3|840.1|841.3|840.1|840.6|839.4|11
1587601200000|2020-04-23 00:20:00|841.2|840|840.4|839.2|841.2|840|840.1|838.9|7
1587601500000|2020-04-23 00:25:00|840.3|839.1|840.1|838.9|840.3|839.1|839.7|838.5|3
1587601800000|2020-04-23 00:30:00|840.3|839.1|841.3|840.1|841.3|840.1|840.3|839.1|5
1587602100000|2020-04-23 00:35:00|841.2|840|841.4|840.2|841.4|840.2|841.2|840|1
1587602400000|2020-04-23 00:40:00|841.3|840.1|842|840.8|842|840.8|841.3|840.1|2
1587602700000|2020-04-23 00:45:00|841.9|840.7|841.3|840.1|841.9|840.7|841.3|840.1|17
1587603000000|2020-04-23 00:50:00|841.1|839.9|841.1|839.9|841.3|840.1|841|839.8|2
1587603300000|2020-04-23 00:55:00|841.2|840|842.5|841.3|842.5|841.3|841|839.8|10
1587603600000|2020-04-23 01:00:00|842.8|841.6|842.1|840.9|842.8|841.6|841.3|840.1|504
1587603900000|2020-04-23 01:05:00|842|840.8|843.8|842.6|843.8|842.6|841.8|840.6|41
1587604200000|2020-04-23 01:10:00|843.5|842.3|844.1|842.9|844.3|843.1|843.5|842.3|67
1587604500000|2020-04-23 01:15:00|844.3|843.1|844.1|842.9|844.3|843.1|843.8|842.6|13
1587604800000|2020-04-23 01:20:00|844|842.8|844.3|843.1|844.4|843.2|843.6|842.4|21
1587605100000|2020-04-23 01:25:00|844.5|843.3|844.8|843.6|844.8|843.6|844.1|842.9|283
1587605400000|2020-04-23 01:30:00|844.6|843.4|844.8|843.6|845|843.8|844.5|843.3|16
1587605700000|2020-04-23 01:35:00|844.9|843.7|846|844.8|846|844.8|844.8|843.6|187
1587606000000|2020-04-23 01:40:00|846.1|844.9|846.3|845.1|846.3|845.1|846|844.8|41
1587606300000|2020-04-23 01:45:00|846.5|845.3|847.6|846.4|847.6|846.4|846.3|845.1|65
1587606600000|2020-04-23 01:50:00|847.5|846.3|846.8|845.6|847.6|846.4|846.8|845.6|60
1587606900000|2020-04-23 01:55:00|847|845.8|847|845.8|847.3|846.1|846.8|845.6|46
1587607200000|2020-04-23 02:00:00|846.8|845.6|847|845.8|847|845.8|846.5|845.3|11
1587607500000|2020-04-23 02:05:00|846.8|845.6|846.8|845.6|847|845.8|846.3|845.1|22
1587607800000|2020-04-23 02:10:00|847|845.8|846.6|845.4|847|845.8|846.3|845.1|8
1587608100000|2020-04-23 02:15:00|846.8|845.6|846.6|845.4|846.8|845.6|846.6|845.4|1
1587608400000|2020-04-23 02:20:00|846.5|845.3|846.5|845.3|846.5|845.3|846.3|845.1|1018
1587608700000|2020-04-23 02:25:00|846.4|845.2|846.5|845.3|846.5|845.3|846.3|845.1|790
1587609000000|2020-04-23 02:30:00|846.8|845.6|847|845.8|847|845.8|846.5|845.3|27
1587609300000|2020-04-23 02:35:00|847.2|846|848.8|847.6|848.8|847.6|847.2|846|144
1587609600000|2020-04-23 02:40:00|848.6|847.4|849.1|847.9|849.8|848.6|848.5|847.3|174
1587609900000|2020-04-23 02:45:00|849|847.8|848.2|847|849|847.8|848|846.8|17
1587610200000|2020-04-23 02:50:00|848|846.8|847.7|846.5|848.1|846.9|847.5|846.3|7
1587610500000|2020-04-23 02:55:00|847.5|846.3|848|846.8|848|846.8|847.3|846.1|36
1587610800000|2020-04-23 03:00:00|847.8|846.6|849|847.8|849.6|848.4|847.8|846.6|51
1587611100000|2020-04-23 03:05:00|849.1|847.9|849.2|848|849.2|848|848.7|847.5|6
1587611400000|2020-04-23 03:10:00|849.1|847.9|849|847.8|849.1|847.9|848.6|847.4|7
1587611700000|2020-04-23 03:15:00|849.2|848|850.4|849.2|850.7|849.5|849|847.8|68
1587612000000|2020-04-23 03:20:00|850.2|849|849.9|848.7|850.2|849|849.9|848.7|22
1587612300000|2020-04-23 03:25:00|850|848.8|849.9|848.7|850|848.8|849.6|848.4|24
1587612600000|2020-04-23 03:30:00|850.1|848.9|849.8|848.6|850.3|849.1|849.8|848.6|6
1587612900000|2020-04-23 03:35:00|849.6|848.4|849.8|848.6|850.1|848.9|849.3|848.1|14
1587613200000|2020-04-23 03:40:00|849.9|848.7|849.5|848.3|849.9|848.7|849.3|848.1|50
1587613500000|2020-04-23 03:45:00|849.6|848.4|849.4|848.2|849.7|848.5|849.4|848.2|3
1587613800000|2020-04-23 03:50:00|849.5|848.3|849.3|848.1|849.5|848.3|849.3|848.1|71
1587614100000|2020-04-23 03:55:00|849.2|848|849.5|848.3|849.5|848.3|849.2|848|1
1587614400000|2020-04-23 04:00:00|849.7|848.5|849.3|848.1|849.7|848.5|849.3|848.1|4
1587614700000|2020-04-23 04:05:00|||||||||2
1587615000000|2020-04-23 04:10:00|849.4|848.2|849.4|848.2|849.4|848.2|849.3|848.1|3
1587615300000|2020-04-23 04:15:00|849.3|848.1|849.6|848.4|849.7|848.5|849.3|848.1|5
1587615600000|2020-04-23 04:20:00|849.7|848.5|850|848.8|850.3|849.1|849.7|848.5|2
1587615900000|2020-04-23 04:25:00|850.3|849.1|849.8|848.6|850.3|849.1|849.8|848.6|5
1587616200000|2020-04-23 04:30:00|849.7|848.5|849.5|848.3|849.8|848.6|849.5|848.3|2
1587616500000|2020-04-23 04:35:00|849.3|848.1|849.8|848.6|849.8|848.6|849|847.8|52
1587616800000|2020-04-23 04:40:00|849.7|848.5|849.5|848.3|850|848.8|849.5|848.3|15
1587617100000|2020-04-23 04:45:00|849.4|848.2|849.5|848.3|849.5|848.3|849.4|848.2|0
1587617400000|2020-04-23 04:50:00|849.4|848.2|849.4|848.2|849.4|848.2|849.3|848.1|0
1587617700000|2020-04-23 04:55:00|849.5|848.3|849.4|848.2|849.6|848.4|849.3|848.1|1
1587618000000|2020-04-23 05:00:00|849.3|848.1|850.5|849.3|850.5|849.3|849.3|848.1|6
1587618300000|2020-04-23 05:05:00|850.7|849.5|850.8|849.6|850.8|849.6|850.7|849.5|9
1587618600000|2020-04-23 05:10:00|850.7|849.5|850.6|849.4|850.8|849.6|850.2|849|51
1587618900000|2020-04-23 05:15:00|850.5|849.3|850.8|849.6|850.8|849.6|850.3|849.1|5
1587619200000|2020-04-23 05:20:00|850.7|849.5|850.6|849.4|850.7|849.5|850.3|849.1|2
1587619500000|2020-04-23 05:25:00|850.4|849.2|850.2|849|850.6|849.4|850.2|849|14
1587619800000|2020-04-23 05:30:00|850.4|849.2|850|848.8|850.4|849.2|850|848.8|9
1587620100000|2020-04-23 05:35:00|850.1|848.9|850.3|849.1|850.7|849.5|850|848.8|17
1587620400000|2020-04-23 05:40:00|850.4|849.2|850.7|849.5|850.9|849.7|850.4|849.2|5
1587620700000|2020-04-23 05:45:00|850.9|849.7|850.4|849.2|850.9|849.7|850.2|849|15
1587621000000|2020-04-23 05:50:00|850.5|849.3|850.4|849.2|851.1|849.9|850.4|849.2|22
1587621300000|2020-04-23 05:55:00|850.2|849|850.4|849.2|850.5|849.3|849.7|848.5|6
1587621600000|2020-04-23 06:00:00|850.2|849|850.6|849.4|850.6|849.4|849.9|848.7|8
1587621900000|2020-04-23 06:05:00|850.7|849.5|850.9|849.7|851.1|849.9|850.7|849.5|29
1587622200000|2020-04-23 06:10:00|850.8|849.6|850.8|849.6|851.1|849.9|850.7|849.5|4
1587622500000|2020-04-23 06:15:00|851|849.8|850.6|849.4|851|849.8|850.6|849.4|3
1587622800000|2020-04-23 06:20:00|850.5|849.3|851.1|849.9|851.1|849.9|850.5|849.3|9
1587623100000|2020-04-23 06:25:00|851|849.8|851.3|850.1|851.6|850.4|850.7|849.5|63
1587623400000|2020-04-23 06:30:00|851.2|850|852.1|850.9|852.4|851.2|851.2|850|43
1587623700000|2020-04-23 06:35:00|852.2|851|853.4|852.2|853.5|852.3|851.9|850.7|157
1587624000000|2020-04-23 06:40:00|853.2|852|854.1|852.9|854.6|853.4|853.2|852|115
1587624300000|2020-04-23 06:45:00|854|852.8|853.6|852.4|854.2|853|853.5|852.3|61
1587624600000|2020-04-23 06:50:00|853.5|852.3|853.7|852.5|853.7|852.5|853.4|852.2|43
1587624900000|2020-04-23 06:55:00|853.5|852.3|854.2|853|854.2|853|853.5|852.3|41
1587625200000|2020-04-23 07:00:00|854|852.8|852.7|851.5|854.1|852.9|852.7|851.5|137
1587625500000|2020-04-23 07:05:00|852.5|851.3|852.2|851|852.6|851.4|851.9|850.7|82
1587625800000|2020-04-23 07:10:00|852.4|851.2|853.2|852|853.3|852.1|852.4|851.2|19
1587626100000|2020-04-23 07:15:00|853.1|851.9|853.2|852|853.4|852.2|852.6|851.4|23
1587626400000|2020-04-23 07:20:00|853.1|851.9|851.6|850.4|853.1|851.9|851.6|850.4|24
1587626700000|2020-04-23 07:25:00|851.7|850.5|851.6|850.4|852.3|851.1|851.6|850.4|39
1587627000000|2020-04-23 07:30:00|851.8|850.6|852|850.8|852.4|851.2|851.7|850.5|26
1587627300000|2020-04-23 07:35:00|852.1|850.9|851.5|850.3|852.4|851.2|851.2|850|23
1587627600000|2020-04-23 07:40:00|851.6|850.4|851.5|850.3|851.6|850.4|851.4|850.2|27
1587627900000|2020-04-23 07:45:00|851.6|850.4|851.7|850.5|851.7|850.5|851.1|849.9|69
1587628200000|2020-04-23 07:50:00|851.6|850.4|849.9|848.7|851.6|850.4|849.6|848.4|98
1587628500000|2020-04-23 07:55:00|849.7|848.5|849.2|848|850.2|849|849|847.8|123
1587628800000|2020-04-23 08:00:00|848.9|847.7|849.2|848|849.5|848.3|848.7|847.5|25
1587629100000|2020-04-23 08:05:00|849.4|848.2|850|848.8|850|848.8|849.2|848|77
1587629400000|2020-04-23 08:10:00|850.2|849|850.4|849.2|850.5|849.3|850.2|849|105
1587629700000|2020-04-23 08:15:00|850.5|849.3|850.9|849.7|851.2|850|850.3|849.1|9
1587630000000|2020-04-23 08:20:00|851|849.8|852.9|851.7|852.9|851.7|851|849.8|95
1587630300000|2020-04-23 08:25:00|852.8|851.6|852.7|851.5|852.9|851.7|852.7|851.5|77
1587630600000|2020-04-23 08:30:00|852.8|851.6|851.9|850.7|852.9|851.7|851.9|850.7|25
1587630900000|2020-04-23 08:35:00|851.7|850.5|851.3|850.1|851.9|850.7|851.1|849.9|43
1587631200000|2020-04-23 08:40:00|851.4|850.2|852|850.8|852.1|850.9|851.3|850.1|4
1587631500000|2020-04-23 08:45:00|852.1|850.9|851.9|850.7|852.2|851|851.7|850.5|3
1587631800000|2020-04-23 08:50:00|852.2|851|852|850.8|852.3|851.1|851.9|850.7|0
1587632100000|2020-04-23 08:55:00|851.9|850.7|851.9|850.7|852.2|851|851.9|850.7|4
1587632400000|2020-04-23 09:00:00|852.1|850.9|852.4|851.2|852.4|851.2|851.9|850.7|2
1587632700000|2020-04-23 09:05:00|852.2|851|851.9|850.7|852.4|851.2|851.9|850.7|5
1587633000000|2020-04-23 09:10:00|851.7|850.5|850.8|849.6|851.7|850.5|850.7|849.5|6
1587633300000|2020-04-23 09:15:00|850.7|849.5|851.8|850.6|851.8|850.6|850.7|849.5|1756
1587633600000|2020-04-23 09:20:00|851.7|850.5|851.6|850.4|851.9|850.7|851.3|850.1|172
1587633900000|2020-04-23 09:25:00|851.7|850.5|852.1|850.9|852.1|850.9|851.6|850.4|9
1587634200000|2020-04-23 09:30:00|852.3|851.1|852.9|851.7|852.9|851.7|852.3|851.1|121
1587634500000|2020-04-23 09:35:00|852.8|851.6|852.6|851.4|852.9|851.7|852.6|851.4|4
1587634800000|2020-04-23 09:40:00|852.4|851.2|851.9|850.7|852.9|851.7|851.8|850.6|34
1587635100000|2020-04-23 09:45:00|851.7|850.5|851.9|850.7|852.1|850.9|851.7|850.5|8
1587635400000|2020-04-23 09:50:00|852|850.8|851.6|850.4|852|850.8|851.6|850.4|11
1587635700000|2020-04-23 09:55:00|851.7|850.5|851.9|850.7|851.9|850.7|851.4|850.2|17
1587636000000|2020-04-23 10:00:00|851.8|850.6|851.1|849.9|851.8|850.6|850.7|849.5|32
1587636300000|2020-04-23 10:05:00|851|849.8|851.1|849.9|851.1|849.9|850.8|849.6|2
1587636600000|2020-04-23 10:10:00|851|849.8|851.1|849.9|851.2|850|850.9|849.7|3
1587636900000|2020-04-23 10:15:00|851|849.8|851.1|849.9|851.2|850|850.9|849.7|8
1587637200000|2020-04-23 10:20:00|851.2|850|851.4|850.2|851.4|850.2|850.9|849.7|6
1587637500000|2020-04-23 10:25:00|851.6|850.4|851.9|850.7|852|850.8|851.2|850|3
1587637800000|2020-04-23 10:30:00|852.1|850.9|851.4|850.2|852.1|850.9|851.4|850.2|35
1587638100000|2020-04-23 10:35:00|851.3|850.1|851.1|849.9|851.4|850.2|851.1|849.9|7
1587638400000|2020-04-23 10:40:00|851|849.8|850.6|849.4|851|849.8|850.4|849.2|35
1587638700000|2020-04-23 10:45:00|850.5|849.3|850.1|848.9|850.6|849.4|849.9|848.7|15
1587639000000|2020-04-23 10:50:00|850.2|849|850.2|849|850.4|849.2|849.9|848.7|146
1587639300000|2020-04-23 10:55:00|850.1|848.9|849.5|848.3|850.2|849|849.5|848.3|35
1587639600000|2020-04-23 11:00:00|849.4|848.2|848.7|847.5|849.7|848.5|848.7|847.5|63
1587639900000|2020-04-23 11:05:00|848.9|847.7|850.4|849.2|850.5|849.3|848.8|847.6|83
1587640200000|2020-04-23 11:10:00|850.5|849.3|850.2|849|850.7|849.5|850.2|849|8
1587640500000|2020-04-23 11:15:00|850.1|848.9|850.7|849.5|850.7|849.5|850|848.8|21
1587640800000|2020-04-23 11:20:00|850.5|849.3|850.3|849.1|850.7|849.5|850.2|849|69
1587641100000|2020-04-23 11:25:00|850.4|849.2|849.6|848.4|850.6|849.4|849.4|848.2|91
1587641400000|2020-04-23 11:30:00|849.7|848.5|850.3|849.1|850.5|849.3|849.5|848.3|35
1587641700000|2020-04-23 11:35:00|850.2|849|850.9|849.7|850.9|849.7|850.2|849|17
1587642000000|2020-04-23 11:40:00|850.8|849.6|850.6|849.4|850.8|849.6|850.4|849.2|47
1587642300000|2020-04-23 11:45:00|850.5|849.3|850.5|849.3|850.9|849.7|850.3|849.1|482
1587642600000|2020-04-23 11:50:00|850.7|849.5|850.4|849.2|850.7|849.5|850.2|849|99
1587642900000|2020-04-23 11:55:00|850.6|849.4|850.7|849.5|850.7|849.5|850.1|848.9|119
1587643200000|2020-04-23 12:00:00|850.6|849.4|850.5|849.3|850.7|849.5|850.1|848.9|57
1587643500000|2020-04-23 12:05:00|850.3|849.1|851|849.8|851.2|850|850.3|849.1|75
1587643800000|2020-04-23 12:10:00|850.9|849.7|850.5|849.3|851.2|850|850.5|849.3|80
1587644100000|2020-04-23 12:15:00|850.4|849.2|850.5|849.3|851.2|850|850.3|849.1|127
1587644400000|2020-04-23 12:20:00|850.4|849.2|850.6|849.4|851.1|849.9|850.4|849.2|623
1587644700000|2020-04-23 12:25:00|850.5|849.3|849.5|848.3|850.7|849.5|849.3|848.1|30
1587645000000|2020-04-23 12:30:00|849.3|848.1|849.8|848.6|849.8|848.6|848.6|847.4|169
1587645300000|2020-04-23 12:35:00|850|848.8|849.7|848.5|850.1|848.9|849.3|848.1|57
1587645600000|2020-04-23 12:40:00|849.5|848.3|849.6|848.4|849.6|848.4|849|847.8|72
1587648600000|2020-04-23 13:30:00|850.8|849.6|852.5|851.3|853.1|851.9|849.3|848.1|2186
1587648900000|2020-04-23 13:35:00|852.4|851.2|854.2|853|854.2|853|852.3|851.1|1605
1587649200000|2020-04-23 13:40:00|853.9|852.7|852.6|851.4|854|852.8|851.3|850.1|1173
1587649500000|2020-04-23 13:45:00|852.7|851.5|851.4|850.2|853.1|851.9|851.4|850.2|876
1587649800000|2020-04-23 13:50:00|851.3|850.1|850.6|849.4|851.3|850.1|849.8|848.6|838
1587650100000|2020-04-23 13:55:00|850.5|849.3|851.1|849.9|851.1|849.9|850.3|849.1|309
1587650400000|2020-04-23 14:00:00|851.3|850.1|850.5|849.3|852.5|851.3|850.5|849.3|326
1587650700000|2020-04-23 14:05:00|850.8|849.6|849.8|848.6|850.8|849.6|849.3|848.1|665
1587651000000|2020-04-23 14:10:00|850|848.8|849.3|848.1|850.1|848.9|849.3|848.1|314
1587651300000|2020-04-23 14:15:00|849.5|848.3|851.3|850.1|851.3|850.1|849.5|848.3|313
1587651600000|2020-04-23 14:20:00|851.5|850.3|850.8|849.6|851.6|850.4|850.5|849.3|265
1587651900000|2020-04-23 14:25:00|850.7|849.5|850.7|849.5|851.3|850.1|850.3|849.1|599
1587652200000|2020-04-23 14:30:00|850.8|849.6|851.3|850.1|851.8|850.6|850.8|849.6|347
1587652500000|2020-04-23 14:35:00|851.2|850|851.7|850.5|851.7|850.5|851.2|850|1156
1587652800000|2020-04-23 14:40:00|851.6|850.4|851.1|849.9|851.7|850.5|851|849.8|582
1587653100000|2020-04-23 14:45:00|851.3|850.1|848.3|847.1|851.3|850.1|848.1|846.9|544
1587653400000|2020-04-23 14:50:00|848.1|846.9|848|846.8|848.5|847.3|847.8|846.6|452
1587653700000|2020-04-23 14:55:00|847.8|846.6|846.5|845.3|848.1|846.9|846.3|845.1|573
1587654000000|2020-04-23 15:00:00|846.4|845.2|845.5|844.3|846.7|845.5|845.4|844.2|343
1587654300000|2020-04-23 15:05:00|845.4|844.2|847|845.8|847|845.8|845.3|844.1|211
1587654600000|2020-04-23 15:10:00|846.9|845.7|846.3|845.1|846.9|845.7|846.2|845|1608
1587654900000|2020-04-23 15:15:00|846.1|844.9|845.7|844.5|846.3|845.1|845.7|844.5|362
1587655200000|2020-04-23 15:20:00|845.6|844.4|844.4|843.2|845.7|844.5|844.1|842.9|1184
1587655500000|2020-04-23 15:25:00|844.1|842.9|844.4|843.2|844.9|843.7|844.1|842.9|347
1587655800000|2020-04-23 15:30:00|844.6|843.4|843.4|842.2|844.7|843.5|842.4|841.2|680
1587656100000|2020-04-23 15:35:00|843.5|842.3|842.6|841.4|843.7|842.5|842.2|841|240
1587656400000|2020-04-23 15:40:00|842.5|841.3|840.9|839.7|842.6|841.4|840.6|839.4|768
1587656700000|2020-04-23 15:45:00|841.1|839.9|841.4|840.2|841.9|840.7|840.5|839.3|531
1587657000000|2020-04-23 15:50:00|841.1|839.9|842.1|840.9|842.3|841.1|841.1|839.9|581
1587657300000|2020-04-23 15:55:00|841.9|840.7|841.9|840.7|842.9|841.7|841.4|840.2|291
1587657600000|2020-04-23 16:00:00|842.1|840.9|841.4|840.2|842.1|840.9|841.4|840.2|194
1587657900000|2020-04-23 16:05:00|841.6|840.4|843.1|841.9|843.4|842.2|841.4|840.2|388
1587658200000|2020-04-23 16:10:00|842.9|841.7|842.4|841.2|842.9|841.7|842.1|840.9|313
1587658500000|2020-04-23 16:15:00|842.6|841.4|841.7|840.5|842.6|841.4|841.7|840.5|464
1587658800000|2020-04-23 16:20:00|841.4|840.2|841.9|840.7|841.9|840.7|841.4|840.2|257
1587659100000|2020-04-23 16:25:00|841.7|840.5|841.2|840|841.9|840.7|841.2|840|163
1587659400000|2020-04-23 16:30:00|841.3|840.1|841.2|840|841.6|840.4|840.9|839.7|145
1587659700000|2020-04-23 16:35:00|841.1|839.9|841.9|840.7|842.9|841.7|840.9|839.7|171
1587660000000|2020-04-23 16:40:00|842|840.8|841.2|840|842.1|840.9|841.1|839.9|93
1587660300000|2020-04-23 16:45:00|841.4|840.2|841.2|840|841.6|840.4|840.9|839.7|116
1587660600000|2020-04-23 16:50:00|841.1|839.9|840.9|839.7|841.2|840|840.4|839.2|147
1587660900000|2020-04-23 16:55:00|841.1|839.9|841.4|840.2|841.7|840.5|840.9|839.7|129
1587661200000|2020-04-23 17:00:00|841.3|840.1|841.4|840.2|841.7|840.5|841.2|840|53
1587661500000|2020-04-23 17:05:00|841.5|840.3|843.7|842.5|843.7|842.5|841.4|840.2|378
1587661800000|2020-04-23 17:10:00|843.9|842.7|843.2|842|843.9|842.7|843.1|841.9|123
1587662100000|2020-04-23 17:15:00|843.1|841.9|842.1|840.9|843.2|842|841.9|840.7|405
1587662400000|2020-04-23 17:20:00|841.9|840.7|844.5|843.3|844.7|843.5|841.7|840.5|246
1587662700000|2020-04-23 17:25:00|844.7|843.5|843.9|842.7|845.7|844.5|843.9|842.7|246
1587663000000|2020-04-23 17:30:00|844.2|843|844.9|843.7|844.9|843.7|844.2|843|296
1587663300000|2020-04-23 17:35:00|844.8|843.6|843.9|842.7|845.2|844|843.4|842.2|361
1587663600000|2020-04-23 17:40:00|843.8|842.6|843.9|842.7|843.9|842.7|843.4|842.2|156
1587663900000|2020-04-23 17:45:00|843.8|842.6|842.9|841.7|843.9|842.7|842.9|841.7|126
1587664200000|2020-04-23 17:50:00|843.1|841.9|841.8|840.6|843.4|842.2|841.5|840.3|559
1587664500000|2020-04-23 17:55:00|841.7|840.5|841.9|840.7|841.9|840.7|841.4|840.2|102
1587664800000|2020-04-23 18:00:00|842|840.8|841.6|840.4|842.5|841.3|840.9|839.7|453
1587665100000|2020-04-23 18:05:00|841.8|840.6|843.4|842.2|843.6|842.4|841.5|840.3|305
1587665400000|2020-04-23 18:10:00|843.3|842.1|845.1|843.9|845.3|844.1|842.9|841.7|431
1587665700000|2020-04-23 18:15:00|844.9|843.7|845.1|843.9|845.9|844.7|844.5|843.3|570
1587686400000|2020-04-24 00:00:00|846.2|845|848.3|847.1|849|847.8|845.9|844.7|183
1587686700000|2020-04-24 00:05:00|848.2|847|847.7|846.5|848.4|847.2|847.2|846|418
1587687000000|2020-04-24 00:10:00|848|846.8|847.9|846.7|848.8|847.6|847.7|846.5|13
1587687300000|2020-04-24 00:15:00|847.7|846.5|846.7|845.5|847.7|846.5|846.4|845.2|14
1587687600000|2020-04-24 00:20:00|846.4|845.2|847.2|846|847.2|846|846.4|845.2|2
1587687900000|2020-04-24 00:25:00|846.5|845.3|846.7|845.5|846.7|845.5|846.2|845|21
1587688200000|2020-04-24 00:30:00|846.6|845.4|846.7|845.5|846.9|845.7|846.4|845.2|1
1587688500000|2020-04-24 00:35:00|846.6|845.4|846.7|845.5|846.7|845.5|846.4|845.2|0
1587688800000|2020-04-24 00:40:00|846.9|845.7|846.4|845.2|847.1|845.9|846.4|845.2|0
1587689400000|2020-04-24 00:50:00|846.2|845|846.2|845|846.4|845.2|846.2|845|0
1587689700000|2020-04-24 00:55:00|846.4|845.2|846.4|845.2|846.4|845.2|846.2|845|4
1587690000000|2020-04-24 01:00:00|846.3|845.1|847.4|846.2|848.8|847.6|846.3|845.1|14
1587690300000|2020-04-24 01:05:00|847.1|845.9|848|846.8|848.2|847|847.1|845.9|3
1587690600000|2020-04-24 01:10:00|848.1|846.9|847.3|846.1|848.2|847|847.2|846|107
1587690900000|2020-04-24 01:15:00|847.2|846|847.6|846.4|847.7|846.5|846.6|845.4|20
1587691200000|2020-04-24 01:20:00|847.4|846.2|847.6|846.4|848.2|847|847.4|846.2|8
1587691500000|2020-04-24 01:25:00|847.7|846.5|847.4|846.2|847.7|846.5|847.4|846.2|6
1587691800000|2020-04-24 01:30:00|847.7|846.5|846.7|845.5|847.7|846.5|846.6|845.4|10
1587692100000|2020-04-24 01:35:00|846.5|845.3|846.7|845.5|847|845.8|846.5|845.3|5
1587692400000|2020-04-24 01:40:00|846.9|845.7|846.9|845.7|847.4|846.2|846.9|845.7|2
1587692700000|2020-04-24 01:45:00|846.8|845.6|846.2|845|847.1|845.9|846.2|845|2
1587693000000|2020-04-24 01:50:00|846.3|845.1|846.4|845.2|846.7|845.5|846.2|845|3
1587693300000|2020-04-24 01:55:00|846.2|845|845.6|844.4|846.2|845|845.4|844.2|89
1587693600000|2020-04-24 02:00:00|845.5|844.3|845.9|844.7|846.1|844.9|845.4|844.2|0
1587693900000|2020-04-24 02:05:00|845.8|844.6|845.7|844.5|845.9|844.7|845.5|844.3|2
1587694200000|2020-04-24 02:10:00|845.6|844.4|845.2|844|845.6|844.4|844.9|843.7|3
1587694500000|2020-04-24 02:15:00|845|843.8|845.4|844.2|845.6|844.4|845|843.8|60
1587694800000|2020-04-24 02:20:00|845.2|844|845.4|844.2|845.4|844.2|845.1|843.9|0
1587695100000|2020-04-24 02:25:00|845.5|844.3|845.6|844.4|845.6|844.4|845.4|844.2|3
1587695400000|2020-04-24 02:30:00|845.5|844.3|845.3|844.1|845.6|844.4|845.2|844|3
1587695700000|2020-04-24 02:35:00|845.2|844|845.4|844.2|845.6|844.4|845.2|844|4
1587696000000|2020-04-24 02:40:00|845.3|844.1|845.6|844.4|845.6|844.4|845.2|844|2
1587696300000|2020-04-24 02:45:00|845.7|844.5|846|844.8|846.2|845|845.7|844.5|39
1587696600000|2020-04-24 02:50:00|846.1|844.9|846.2|845|846.2|845|845.9|844.7|10
1587696900000|2020-04-24 02:55:00|846.4|845.2|846.9|845.7|846.9|845.7|846.3|845.1|0
1587697200000|2020-04-24 03:00:00|846.6|845.4|846.6|845.4|846.9|845.7|846.6|845.4|3
1587697500000|2020-04-24 03:05:00|846.4|845.2|846.4|845.2|846.5|845.3|846.2|845|2
1587697800000|2020-04-24 03:10:00|846.3|845.1|846.4|845.2|846.4|845.2|846.2|845|0
1587698100000|2020-04-24 03:15:00|846.3|845.1|845.9|844.7|846.3|845.1|845.9|844.7|1
1587698400000|2020-04-24 03:20:00|846.1|844.9|845.7|844.5|846.1|844.9|845.7|844.5|21
1587698700000|2020-04-24 03:25:00|845.8|844.6|845.8|844.6|845.8|844.6|845.8|844.6|0
1587699000000|2020-04-24 03:30:00|845.7|844.5|845.7|844.5|845.7|844.5|845.7|844.5|10
1587699300000|2020-04-24 03:35:00|845.8|844.6|845.9|844.7|846.1|844.9|845.8|844.6|4
1587699600000|2020-04-24 03:40:00|845.8|844.6|845.9|844.7|845.9|844.7|845.6|844.4|1
1587699900000|2020-04-24 03:45:00|845.8|844.6|845.6|844.4|845.8|844.6|845.6|844.4|0
1587700200000|2020-04-24 03:50:00|845.7|844.5|845.7|844.5|845.8|844.6|845.7|844.5|1
1587700500000|2020-04-24 03:55:00|845.8|844.6|846.1|844.9|846.1|844.9|845.6|844.4|4
1587700800000|2020-04-24 04:00:00|846|844.8|845.9|844.7|846|844.8|845.8|844.6|2
1587701100000|2020-04-24 04:05:00|845.8|844.6|845.9|844.7|846|844.8|845.8|844.6|0
1587701400000|2020-04-24 04:10:00|846.1|844.9|845.9|844.7|846.1|844.9|845.9|844.7|0
1587701700000|2020-04-24 04:15:00|846.1|844.9|845.8|844.6|846.1|844.9|845.6|844.4|5
1587702000000|2020-04-24 04:20:00|845.6|844.4|845.8|844.6|845.8|844.6|845.6|844.4|0
1587702300000|2020-04-24 04:25:00|845.9|844.7|845.9|844.7|845.9|844.7|845.9|844.7|2
1587702600000|2020-04-24 04:30:00|846.1|844.9|846.4|845.2|846.9|845.7|846.1|844.9|22
1587702900000|2020-04-24 04:35:00|846.2|845|846.2|845|846.2|845|846.1|844.9|0
1587703200000|2020-04-24 04:40:00|846.1|844.9|845.7|844.5|846.2|845|845.7|844.5|3
1587703500000|2020-04-24 04:45:00|845.6|844.4|845.9|844.7|845.9|844.7|845.6|844.4|0
1587703800000|2020-04-24 04:50:00|845.7|844.5|845.7|844.5|845.7|844.5|845.7|844.5|2
1587704100000|2020-04-24 04:55:00|845.9|844.7|845.9|844.7|845.9|844.7|845.7|844.5|1
1587704400000|2020-04-24 05:00:00|845.8|844.6|844.9|843.7|845.9|844.7|844.9|843.7|28
1587704700000|2020-04-24 05:05:00|844.7|843.5|843.7|842.5|844.7|843.5|843.7|842.5|30
1587705000000|2020-04-24 05:10:00|843.8|842.6|843.3|842.1|843.9|842.7|842.9|841.7|96
1587705300000|2020-04-24 05:15:00|843.2|842|844.1|842.9|844.1|842.9|843.2|842|1
1587705600000|2020-04-24 05:20:00|844.2|843|844.5|843.3|844.5|843.3|844.2|843|3
1587705900000|2020-04-24 05:25:00|844.4|843.2|844.6|843.4|844.6|843.4|844.3|843.1|5
1587706200000|2020-04-24 05:30:00|844.5|843.3|844.1|842.9|844.8|843.6|844.1|842.9|1
1587706500000|2020-04-24 05:35:00|844.4|843.2|845.6|844.4|846|844.8|844.3|843.1|60
1587706800000|2020-04-24 05:40:00|845.5|844.3|845.9|844.7|845.9|844.7|844.8|843.6|2
1587707100000|2020-04-24 05:45:00|845.8|844.6|845.8|844.6|846|844.8|845.2|844|2
1587707400000|2020-04-24 05:50:00|845.7|844.5|845.2|844|846|844.8|845.2|844|0
1587707700000|2020-04-24 05:55:00|845.1|843.9|845|843.8|845.5|844.3|844.7|843.5|0
1587708000000|2020-04-24 06:00:00|844.9|843.7|844.9|843.7|845.2|844|844.5|843.3|2
1587708300000|2020-04-24 06:05:00|844.8|843.6|844.5|843.3|845|843.8|844.2|843|2
1587708600000|2020-04-24 06:10:00|844.7|843.5|844.7|843.5|844.9|843.7|844.6|843.4|1
1587708900000|2020-04-24 06:15:00|845|843.8|845|843.8|845.2|844|844.7|843.5|0
1587709200000|2020-04-24 06:20:00|844.9|843.7|844.5|843.3|845.2|844|844.5|843.3|72
1587709500000|2020-04-24 06:25:00|844.6|843.4|843.5|842.3|844.6|843.4|843.5|842.3|5
1587709800000|2020-04-24 06:30:00|843.6|842.4|843.8|842.6|843.9|842.7|843.5|842.3|20
1587710100000|2020-04-24 06:35:00|844|842.8|843.5|842.3|844|842.8|843.3|842.1|2
1587710400000|2020-04-24 06:40:00|843.3|842.1|843|841.8|843.4|842.2|843|841.8|0
1587710700000|2020-04-24 06:45:00|843.1|841.9|843.2|842|843.5|842.3|843.1|841.9|0
1587711000000|2020-04-24 06:50:00|843.1|841.9|843.9|842.7|844|842.8|843.1|841.9|6
1587711300000|2020-04-24 06:55:00|844.2|843|844|842.8|844.7|843.5|843.7|842.5|6
1587711600000|2020-04-24 07:00:00|843.9|842.7|843.7|842.5|843.9|842.7|843.4|842.2|5
1587711900000|2020-04-24 07:05:00|843.8|842.6|843.3|842.1|844|842.8|843.2|842|1
1587712200000|2020-04-24 07:10:00|843.4|842.2|842.8|841.6|843.5|842.3|842.7|841.5|9
1587712500000|2020-04-24 07:15:00|843|841.8|843.1|841.9|843.2|842|842.7|841.5|7
1587712800000|2020-04-24 07:20:00|843|841.8|843|841.8|843.1|841.9|842.5|841.3|16
1587713100000|2020-04-24 07:25:00|842.8|841.6|842.7|841.5|843|841.8|842.5|841.3|0
1587713400000|2020-04-24 07:30:00|842.8|841.6|843|841.8|843|841.8|842.8|841.6|2
1587713700000|2020-04-24 07:35:00|843.2|842|843.2|842|843.5|842.3|843|841.8|35
1587714000000|2020-04-24 07:40:00|843.3|842.1|843.5|842.3|843.5|842.3|843.2|842|2
1587714300000|2020-04-24 07:45:00|843.3|842.1|842.7|841.5|843.3|842.1|842.7|841.5|0
1587714600000|2020-04-24 07:50:00|842.9|841.7|842.9|841.7|842.9|841.7|842.7|841.5|0
1587714900000|2020-04-24 07:55:00|843|841.8|842.3|841.1|843|841.8|842.3|841.1|575
1587715200000|2020-04-24 08:00:00|842.1|840.9|841.6|840.4|842.2|841|841.5|840.3|9
1587715500000|2020-04-24 08:05:00|841.8|840.6|842.6|841.4|842.6|841.4|841.6|840.4|2
1587715800000|2020-04-24 08:10:00|842.8|841.6|842.9|841.7|843|841.8|842.6|841.4|0
1587716100000|2020-04-24 08:15:00|843.1|841.9|842.6|841.4|843.3|842.1|842.5|841.3|6
1587716400000|2020-04-24 08:20:00|842.8|841.6|842.8|841.6|842.9|841.7|842.8|841.6|0
1587716700000|2020-04-24 08:25:00|842.7|841.5|842.8|841.6|843.1|841.9|842.7|841.5|6
1587717000000|2020-04-24 08:30:00|842.7|841.5|841.7|840.5|842.7|841.5|841.6|840.4|3
1587717300000|2020-04-24 08:35:00|841.8|840.6|841.8|840.6|841.8|840.6|841.6|840.4|1
1587717600000|2020-04-24 08:40:00|841.9|840.7|842.6|841.4|842.6|841.4|841.9|840.7|17
1587717900000|2020-04-24 08:45:00|842.5|841.3|842.8|841.6|842.8|841.6|842.3|841.1|1
1587718200000|2020-04-24 08:50:00|842.7|841.5|843.1|841.9|843.1|841.9|842.7|841.5|1
1587718500000|2020-04-24 08:55:00|843.2|842|842.9|841.7|843.2|842|842.8|841.6|3
1587718800000|2020-04-24 09:00:00|843|841.8|842.9|841.7|843.3|842.1|842.9|841.7|4
1587719100000|2020-04-24 09:05:00|842.8|841.6|842.6|841.4|843|841.8|842.5|841.3|6
1587719400000|2020-04-24 09:10:00|842.8|841.6|843.8|842.6|843.8|842.6|842.6|841.4|2
1587719700000|2020-04-24 09:15:00|843.6|842.4|843.3|842.1|843.6|842.4|843.2|842|22
1587720000000|2020-04-24 09:20:00|843.5|842.3|843.2|842|843.5|842.3|842.8|841.6|380
1587720300000|2020-04-24 09:25:00|843.1|841.9|842.7|841.5|843.1|841.9|842.7|841.5|5
1587720600000|2020-04-24 09:30:00|842.8|841.6|842.8|841.6|842.9|841.7|842.7|841.5|26
1587720900000|2020-04-24 09:35:00|842.7|841.5|842.6|841.4|843.1|841.9|842.6|841.4|1062
1587721200000|2020-04-24 09:40:00|842.8|841.6|843|841.8|843.1|841.9|842.7|841.5|78
1587721500000|2020-04-24 09:45:00|843.1|841.9|843.2|842|843.2|842|842.7|841.5|38
1587721800000|2020-04-24 09:50:00|843.4|842.2|843.7|842.5|843.7|842.5|843.4|842.2|12
1587722100000|2020-04-24 09:55:00|843.8|842.6|844.7|843.5|844.7|843.5|843.8|842.6|18
1587722400000|2020-04-24 10:00:00|844.6|843.4|844.5|843.3|844.8|843.6|844.5|843.3|12
1587722700000|2020-04-24 10:05:00|844.4|843.2|844.7|843.5|844.7|843.5|844.1|842.9|20
1587723000000|2020-04-24 10:10:00|844.6|843.4|844|842.8|844.7|843.5|844|842.8|5
1587723300000|2020-04-24 10:15:00|844.1|842.9|844.5|843.3|844.5|843.3|844|842.8|45
1587723600000|2020-04-24 10:20:00|844.4|843.2|844.5|843.3|844.5|843.3|844.2|843|4
1587723900000|2020-04-24 10:25:00|844.4|843.2|843.7|842.5|844.4|843.2|843.5|842.3|49
1587724200000|2020-04-24 10:30:00|843.8|842.6|844.2|843|844.5|843.3|843.8|842.6|30
1587724500000|2020-04-24 10:35:00|844.1|842.9|844|842.8|844.2|843|843.9|842.7|0
1587724800000|2020-04-24 10:40:00|844.2|843|844.9|843.7|844.9|843.7|844.1|842.9|2
1587725100000|2020-04-24 10:45:00|845|843.8|845.4|844.2|846|844.8|844.9|843.7|72
1587725400000|2020-04-24 10:50:00|845.7|844.5|847|845.8|847.1|845.9|845.7|844.5|32
1587725700000|2020-04-24 10:55:00|846.8|845.6|847|845.8|847.2|846|846.7|845.5|21
1587726000000|2020-04-24 11:00:00|847.2|846|847.2|846|847.5|846.3|846.7|845.5|19
1587726300000|2020-04-24 11:05:00|847.4|846.2|846.9|845.7|847.4|846.2|846.7|845.5|5
1587726600000|2020-04-24 11:10:00|847|845.8|847.3|846.1|847.5|846.3|847|845.8|75
1587726900000|2020-04-24 11:15:00|847.2|846|846.5|845.3|847.3|846.1|846.4|845.2|36
1587727200000|2020-04-24 11:20:00|846.6|845.4|846.3|845.1|846.6|845.4|846|844.8|72
1587727500000|2020-04-24 11:25:00|846.1|844.9|845.8|844.6|846.3|845.1|845.6|844.4|2
1587727800000|2020-04-24 11:30:00|845.6|844.4|844.9|843.7|845.6|844.4|844.8|843.6|10
1587728100000|2020-04-24 11:35:00|844.8|843.6|844.6|843.4|844.9|843.7|844.2|843|39
1587728400000|2020-04-24 11:40:00|844.8|843.6|845.3|844.1|845.3|844.1|844.3|843.1|149
1587728700000|2020-04-24 11:45:00|845.2|844|845|843.8|845.8|844.6|845|843.8|5
1587729000000|2020-04-24 11:50:00|845.1|843.9|844.3|843.1|845.3|844.1|844.3|843.1|36
1587729300000|2020-04-24 11:55:00|844.1|842.9|844.8|843.6|844.8|843.6|844.1|842.9|69
1587729600000|2020-04-24 12:00:00|845|843.8|843|841.8|845|843.8|842.8|841.6|57
1587729900000|2020-04-24 12:05:00|843.1|841.9|843.1|841.9|844.1|842.9|843.1|841.9|334
1587730200000|2020-04-24 12:10:00|843.3|842.1|843.3|842.1|843.4|842.2|842.9|841.7|74
1587730500000|2020-04-24 12:15:00|843.4|842.2|843.4|842.2|843.6|842.4|842.8|841.6|63
1587730800000|2020-04-24 12:20:00|843.3|842.1|843|841.8|843.9|842.7|842.8|841.6|121
1587731100000|2020-04-24 12:25:00|842.9|841.7|843.3|842.1|843.3|842.1|842.8|841.6|90
1587731400000|2020-04-24 12:30:00|843.4|842.2|843.6|842.4|843.8|842.6|843|841.8|436
1587731700000|2020-04-24 12:35:00|843.7|842.5|843.5|842.3|843.8|842.6|843.4|842.2|32
1587732000000|2020-04-24 12:40:00|843.6|842.4|843.4|842.2|844.1|842.9|843.3|842.1|59
1587735000000|2020-04-24 13:30:00|843|841.8|840.2|839|846.3|845.1|839.9|838.7|1411
1587735300000|2020-04-24 13:35:00|840.3|839.1|839.9|838.7|840.5|839.3|838.2|837|908
1587735600000|2020-04-24 13:40:00|840|838.8|840|838.8|840.5|839.3|839.3|838.1|1409
1587735900000|2020-04-24 13:45:00|840.1|838.9|838.9|837.7|840.2|839|837.9|836.7|602
1587736200000|2020-04-24 13:50:00|838.7|837.5|836.9|835.7|838.7|837.5|836.9|835.7|484
1587736500000|2020-04-24 13:55:00|836.7|835.5|836.4|835.2|837.3|836.1|835.9|834.7|1084
1587736800000|2020-04-24 14:00:00|836.5|835.3|837|835.8|837.2|836|835.3|834.1|580
1587737100000|2020-04-24 14:05:00|836.8|835.6|837|835.8|837.7|836.5|836.7|835.5|201
1587737400000|2020-04-24 14:10:00|836.9|835.7|835.2|834|837.3|836.1|834.4|833.2|377
1587737700000|2020-04-24 14:15:00|835.5|834.3|834.5|833.3|836.5|835.3|834.2|833|441
1587738000000|2020-04-24 14:20:00|834.7|833.5|835.7|834.5|836.7|835.5|834.5|833.3|565
1587738300000|2020-04-24 14:25:00|835.9|834.7|836.5|835.3|836.7|835.5|835.2|834|474
1587738600000|2020-04-24 14:30:00|836.6|835.4|835.9|834.7|836.7|835.5|835.7|834.5|187
1587738900000|2020-04-24 14:35:00|836|834.8|836.4|835.2|836.5|835.3|835.9|834.7|183
1587739200000|2020-04-24 14:40:00|836.5|835.3|837|835.8|837.3|836.1|836.4|835.2|273
1587739500000|2020-04-24 14:45:00|837.2|836|837.7|836.5|838.1|836.9|836.9|835.7|369
1587739800000|2020-04-24 14:50:00|837.5|836.3|836.8|835.6|837.6|836.4|836.7|835.5|117
1587740100000|2020-04-24 14:55:00|836.7|835.5|835.7|834.5|836.7|835.5|835.7|834.5|287
1587740400000|2020-04-24 15:00:00|835.8|834.6|835.7|834.5|836.5|835.3|835.7|834.5|278
1587740700000|2020-04-24 15:05:00|835.8|834.6|837.9|836.7|838.5|837.3|835.5|834.3|981
1587741000000|2020-04-24 15:10:00|838|836.8|837.1|835.9|838.1|836.9|836.4|835.2|316
1587741300000|2020-04-24 15:15:00|837.2|836|837|835.8|837.7|836.5|836.9|835.7|417
1587741600000|2020-04-24 15:20:00|837.2|836|836.7|835.5|837.2|836|836.5|835.3|107
1587741900000|2020-04-24 15:25:00|836.5|835.3|838.4|837.2|838.4|837.2|836.5|835.3|251
1587742200000|2020-04-24 15:30:00|838.5|837.3|838.9|837.7|839.5|838.3|838.4|837.2|961
1587742500000|2020-04-24 15:35:00|839|837.8|838.6|837.4|839.6|838.4|837.9|836.7|367
1587742800000|2020-04-24 15:40:00|838.4|837.2|838.7|837.5|838.8|837.6|837.9|836.7|200
1587743100000|2020-04-24 15:45:00|838.6|837.4|839|837.8|839.1|837.9|838.3|837.1|101
1587743400000|2020-04-24 15:50:00|838.9|837.7|838.1|836.9|839.3|838.1|838.1|836.9|150
1587743700000|2020-04-24 15:55:00|838|836.8|837.8|836.6|838.1|836.9|837.6|836.4|77
1587744000000|2020-04-24 16:00:00|838|836.8|839.5|838.3|839.7|838.5|837.8|836.6|66
1587744300000|2020-04-24 16:05:00|839.8|838.6|838.7|837.5|839.8|838.6|838.6|837.4|464
1587744600000|2020-04-24 16:10:00|838.6|837.4|837.9|836.7|838.8|837.6|837.8|836.6|232
1587744900000|2020-04-24 16:15:00|838|836.8|836.2|835|838|836.8|835.8|834.6|561
1587745200000|2020-04-24 16:20:00|836.3|835.1|837.1|835.9|837.2|836|836|834.8|1409
1587745500000|2020-04-24 16:25:00|837|835.8|836.2|835|837|835.8|836.1|834.9|185
1587745800000|2020-04-24 16:30:00|836.1|834.9|835.7|834.5|836.2|835|835.2|834|232
1587746100000|2020-04-24 16:35:00|836|834.8|835.7|834.5|836.2|835|835.4|834.2|361
1587746400000|2020-04-24 16:40:00|835.5|834.3|834.9|833.7|835.6|834.4|834.7|833.5|104
1587746700000|2020-04-24 16:45:00|834.8|833.6|836|834.8|836|834.8|834.7|833.5|371
1587747000000|2020-04-24 16:50:00|835.9|834.7|835.7|834.5|836.2|835|835.5|834.3|75
1587747300000|2020-04-24 16:55:00|835.6|834.4|834.9|833.7|835.7|834.5|834.9|833.7|225
1587747600000|2020-04-24 17:00:00|834.8|833.6|834.4|833.2|835.1|833.9|834.2|833|385
1587747900000|2020-04-24 17:05:00|834.3|833.1|833.9|832.7|834.5|833.3|833.9|832.7|183
1587748200000|2020-04-24 17:10:00|834|832.8|833.7|832.5|834.2|833|833.5|832.3|299
1587748500000|2020-04-24 17:15:00|833.9|832.7|833.1|831.9|833.9|832.7|832.9|831.7|424
1587748800000|2020-04-24 17:20:00|833.4|832.2|834.4|833.2|834.9|833.7|833.2|832|348
1587749100000|2020-04-24 17:25:00|834.5|833.3|833.4|832.2|834.6|833.4|833.2|832|187
1587749400000|2020-04-24 17:30:00|833.3|832.1|833.2|832|833.5|832.3|832.7|831.5|345
1587749700000|2020-04-24 17:35:00|833.1|831.9|833.5|832.3|833.5|832.3|832.8|831.6|163
1587750000000|2020-04-24 17:40:00|833.2|832|833.4|832.2|833.7|832.5|833.2|832|86
1587750300000|2020-04-24 17:45:00|833.2|832|833.6|832.4|833.7|832.5|832.7|831.5|113
1587750600000|2020-04-24 17:50:00|833.7|832.5|835.7|834.5|835.8|834.6|833.6|832.4|519
1587750900000|2020-04-24 17:55:00|835.6|834.4|836.6|835.4|837|835.8|834.9|833.7|1010
1587751200000|2020-04-24 18:00:00|836.7|835.5|836.7|835.5|836.7|835.5|835.6|834.4|659
1587751500000|2020-04-24 18:05:00|836.9|835.7|835.9|834.7|838.2|837|835.9|834.7|1414
1587751800000|2020-04-24 18:10:00|836|834.8|837|835.8|838.8|837.6|834.6|833.4|2696
1587752100000|2020-04-24 18:15:00|836.8|835.6|835.8|834.6|837|835.8|835.6|834.4|2358
1587945600000|2020-04-27 00:00:00|837|835.8|837.1|835.9|839.7|838.5|836.5|835.3|281
1587945900000|2020-04-27 00:05:00|837.2|836|837.6|836.4|838.5|837.3|837|835.8|13
1587946200000|2020-04-27 00:10:00|837.5|836.3|836.2|835|837.7|836.5|836.2|835|22
1587946500000|2020-04-27 00:15:00|836|834.8|835.4|834.2|836|834.8|834.8|833.6|81
1587946800000|2020-04-27 00:20:00|835.3|834.1|835.3|834.1|835.8|834.6|835.2|834|59
1587947100000|2020-04-27 00:25:00|835.2|834|835.7|834.5|836.2|835|835|833.8|40
1587947400000|2020-04-27 00:30:00|835.5|834.3|835.2|834|835.5|834.3|834.8|833.6|1
1587947700000|2020-04-27 00:35:00|835.1|833.9|835.7|834.5|835.7|834.5|835.1|833.9|2
1587948000000|2020-04-27 00:40:00|835.8|834.6|835.7|834.5|836.1|834.9|835.7|834.5|3
1587948300000|2020-04-27 00:45:00|835.5|834.3|836.2|835|836.2|835|835.5|834.3|4
1587948600000|2020-04-27 00:50:00|836.4|835.2|836.7|835.5|836.9|835.7|836.2|835|7
1587948900000|2020-04-27 00:55:00|836.8|835.6|837.7|836.5|837.7|836.5|836.7|835.5|5
1587949200000|2020-04-27 01:00:00|837.5|836.3|836.4|835.2|838.2|837|836.4|835.2|9
1587949500000|2020-04-27 01:05:00|836.2|835|836.7|835.5|836.7|835.5|835.9|834.7|17
1587949800000|2020-04-27 01:10:00|836.6|835.4|836.7|835.5|836.9|835.7|836.6|835.4|5
1587950100000|2020-04-27 01:15:00|836.9|835.7|836.8|835.6|837.4|836.2|836.8|835.6|9
1587950400000|2020-04-27 01:20:00|837|835.8|836.7|835.5|837.1|835.9|836.5|835.3|0
1587950700000|2020-04-27 01:25:00|836.6|835.4|836.7|835.5|837|835.8|836.4|835.2|4
1587951000000|2020-04-27 01:30:00|837|835.8|837.7|836.5|837.7|836.5|837|835.8|3
1587951300000|2020-04-27 01:35:00|837.6|836.4|837|835.8|837.6|836.4|836.5|835.3|0
1587951600000|2020-04-27 01:40:00|836.7|835.5|837.5|836.3|837.7|836.5|836.7|835.5|5
1587951900000|2020-04-27 01:45:00|837.4|836.2|837.5|836.3|837.5|836.3|837.2|836|1
1587952200000|2020-04-27 01:50:00|837.6|836.4|837.6|836.4|837.9|836.7|837.5|836.3|7
1587952500000|2020-04-27 01:55:00|837.5|836.3|837.4|836.2|837.8|836.6|837.4|836.2|89
1587952800000|2020-04-27 02:00:00|837.5|836.3|837.5|836.3|837.7|836.5|837.4|836.2|3
1587953100000|2020-04-27 02:05:00|837.7|836.5|837.2|836|837.7|836.5|837.2|836|5
1587953400000|2020-04-27 02:10:00|837.4|836.2|837.2|836|837.4|836.2|837.2|836|0
1587953700000|2020-04-27 02:15:00|837.3|836.1|837.9|836.7|837.9|836.7|837.2|836|47
1587954000000|2020-04-27 02:20:00|838.2|837|838.2|837|838.5|837.3|838.1|836.9|12
1587954300000|2020-04-27 02:25:00|838.3|837.1|838.3|837.1|838.3|837.1|838.3|837.1|1
1587954600000|2020-04-27 02:30:00|838.2|837|837.8|836.6|838.2|837|837.7|836.5|3
1587954900000|2020-04-27 02:35:00|838|836.8|838.2|837|838.4|837.2|837.4|836.2|2
1587955200000|2020-04-27 02:40:00|838|836.8|838.4|837.2|838.4|837.2|837.9|836.7|2
1587955500000|2020-04-27 02:45:00|838.3|837.1|839.2|838|839.2|838|838.2|837|16
1587955800000|2020-04-27 02:50:00|839.1|837.9|838.7|837.5|839.2|838|838.7|837.5|4
1587956100000|2020-04-27 02:55:00|839|837.8|839.5|838.3|839.7|838.5|838.7|837.5|29
1587956400000|2020-04-27 03:00:00|839.4|838.2|841.2|840|841.4|840.2|839.4|838.2|45
1587956700000|2020-04-27 03:05:00|841.3|840.1|841.3|840.1|841.4|840.2|840.7|839.5|6
1587957000000|2020-04-27 03:10:00|841.2|840|841.7|840.5|842.5|841.3|841.2|840|45
1587957300000|2020-04-27 03:15:00|842|840.8|842.2|841|842.2|841|841.7|840.5|11
1587957600000|2020-04-27 03:20:00|842.4|841.2|841.7|840.5|842.5|841.3|841.7|840.5|2
1587957900000|2020-04-27 03:25:00|841.9|840.7|842.2|841|842.4|841.2|841.7|840.5|14
1587958200000|2020-04-27 03:30:00|841.9|840.7|841.9|840.7|842.4|841.2|841.9|840.7|5
1587958500000|2020-04-27 03:35:00|842|840.8|841.2|840|842|840.8|841|839.8|8
1587958800000|2020-04-27 03:40:00|841.1|839.9|841.1|839.9|841.2|840|840.9|839.7|24
1587959100000|2020-04-27 03:45:00|841|839.8|841|839.8|841.1|839.9|840.9|839.7|0
1587959400000|2020-04-27 03:50:00|840.9|839.7|840.7|839.5|841|839.8|840.5|839.3|0
1587959700000|2020-04-27 03:55:00|841.1|839.9|841.2|840|841.4|840.2|841.1|839.9|3
1587960000000|2020-04-27 04:00:00|841.1|839.9|840.9|839.7|841.1|839.9|840.9|839.7|1
1587960300000|2020-04-27 04:05:00|840.7|839.5|841|839.8|841|839.8|840.7|839.5|7
1587960600000|2020-04-27 04:10:00|840.9|839.7|840.8|839.6|840.9|839.7|840.7|839.5|0
1587960900000|2020-04-27 04:15:00|840.7|839.5|840.7|839.5|840.8|839.6|840.7|839.5|0
1587961200000|2020-04-27 04:20:00|840.5|839.3|840.9|839.7|840.9|839.7|840.5|839.3|1
1587961500000|2020-04-27 04:25:00|841|839.8|841.2|840|841.3|840.1|841|839.8|3
1587961800000|2020-04-27 04:30:00|841|839.8|841.7|840.5|842|840.8|840.7|839.5|17
1587962100000|2020-04-27 04:35:00|841.8|840.6|841.4|840.2|842|840.8|841.2|840|7
1587962400000|2020-04-27 04:40:00|841.5|840.3|841.9|840.7|841.9|840.7|841|839.8|1
1587962700000|2020-04-27 04:45:00|841.8|840.6|841.8|840.6|842|840.8|841.5|840.3|0
1587963000000|2020-04-27 04:50:00|841.7|840.5|841.8|840.6|842|840.8|841.7|840.5|0
1587963300000|2020-04-27 04:55:00|842|840.8|841.7|840.5|842|840.8|841.7|840.5|0
1587963600000|2020-04-27 05:00:00|841.6|840.4|841.5|840.3|841.6|840.4|841.5|840.3|0
1587963900000|2020-04-27 05:05:00|841.4|840.2|841|839.8|841.4|840.2|841|839.8|0
1587964200000|2020-04-27 05:10:00|841.2|840|841.2|840|841.7|840.5|841|839.8|1
1587964500000|2020-04-27 05:15:00|841|839.8|841.3|840.1|841.4|840.2|841|839.8|1
1587964800000|2020-04-27 05:20:00|841.2|840|841.5|840.3|841.5|840.3|841|839.8|1
1587965100000|2020-04-27 05:25:00|841.6|840.4|842.2|841|842.2|841|841.5|840.3|4
1587965400000|2020-04-27 05:30:00|842|840.8|842|840.8|842.2|841|841.5|840.3|12
1587965700000|2020-04-27 05:35:00|842.2|841|842|840.8|842.2|841|841.5|840.3|1
1587966000000|2020-04-27 05:40:00|841.9|840.7|842|840.8|842.1|840.9|841.7|840.5|0
1587966300000|2020-04-27 05:45:00|842.1|840.9|842.7|841.5|842.7|841.5|842.1|840.9|10
1587966600000|2020-04-27 05:50:00|843|841.8|843.7|842.5|844.5|843.3|843|841.8|48
1587966900000|2020-04-27 05:55:00|843.8|842.6|843.9|842.7|844|842.8|843.2|842|2
1587967200000|2020-04-27 06:00:00|843.8|842.6|843.8|842.6|844|842.8|843|841.8|6
1587967500000|2020-04-27 06:05:00|843.9|842.7|843.7|842.5|844.3|843.1|843.6|842.4|6
1587967800000|2020-04-27 06:10:00|843.6|842.4|843.2|842|843.8|842.6|843|841.8|13
1587968100000|2020-04-27 06:15:00|843|841.8|844.2|843|844.2|843|843|841.8|15
1587968400000|2020-04-27 06:20:00|844|842.8|844.2|843|844.4|843.2|844|842.8|9
1587968700000|2020-04-27 06:25:00|844.5|843.3|844.7|843.5|844.7|843.5|844.2|843|14
1587969000000|2020-04-27 06:30:00|845|843.8|844.2|843|845|843.8|843.8|842.6|7
1587969300000|2020-04-27 06:35:00|844.4|843.2|844.2|843|844.4|843.2|844|842.8|3
1587969600000|2020-04-27 06:40:00|844.3|843.1|843.4|842.2|844.3|843.1|843.3|842.1|3
1587969900000|2020-04-27 06:45:00|843.3|842.1|843.2|842|843.5|842.3|843|841.8|2
1587970200000|2020-04-27 06:50:00|843.3|842.1|843.8|842.6|843.8|842.6|843|841.8|10
1587970500000|2020-04-27 06:55:00|843.9|842.7|842.8|841.6|843.9|842.7|842.8|841.6|6
1587970800000|2020-04-27 07:00:00|843|841.8|841.2|840|843|841.8|841.2|840|8
1587971100000|2020-04-27 07:05:00|841.5|840.3|841.5|840.3|841.5|840.3|841|839.8|2
1587971400000|2020-04-27 07:10:00|841.4|840.2|841|839.8|841.4|840.2|840.7|839.5|5
1587971700000|2020-04-27 07:15:00|841.2|840|841.7|840.5|841.9|840.7|841.2|840|10
1587972000000|2020-04-27 07:20:00|841.5|840.3|842|840.8|842|840.8|841.5|840.3|0
1587972300000|2020-04-27 07:25:00|841.8|840.6|841.7|840.5|841.8|840.6|841.5|840.3|0
1587972600000|2020-04-27 07:30:00|841.6|840.4|841.5|840.3|841.8|840.6|841.5|840.3|1
1587972900000|2020-04-27 07:35:00|841.7|840.5|842|840.8|842|840.8|841.5|840.3|7
1587973200000|2020-04-27 07:40:00|841.9|840.7|841.5|840.3|842|840.8|841.5|840.3|342
1587973500000|2020-04-27 07:45:00|841.6|840.4|841|839.8|841.6|840.4|840.8|839.6|0
1587973800000|2020-04-27 07:50:00|840.9|839.7|838.9|837.7|840.9|839.7|838.7|837.5|27
1587974100000|2020-04-27 07:55:00|838.8|837.6|839.1|837.9|839.3|838.1|838.7|837.5|10
1587974400000|2020-04-27 08:00:00|839|837.8|837.4|836.2|839|837.8|837.4|836.2|50
1587974700000|2020-04-27 08:05:00|837.3|836.1|837.4|836.2|837.4|836.2|837.2|836|0
1587975000000|2020-04-27 08:10:00|837.5|836.3|838.4|837.2|838.4|837.2|837.4|836.2|2
1587975300000|2020-04-27 08:15:00|838.2|837|838.4|837.2|838.4|837.2|838.2|837|0
1587975600000|2020-04-27 08:20:00|838.3|837.1|838.8|837.6|838.9|837.7|838.3|837.1|0
1587975900000|2020-04-27 08:25:00|838.9|837.7|838.7|837.5|838.9|837.7|838.7|837.5|0
1587976200000|2020-04-27 08:30:00|838.6|837.4|837.9|836.7|838.6|837.4|837.7|836.5|0
1587976500000|2020-04-27 08:35:00|837.8|836.6|837.9|836.7|838|836.8|837.7|836.5|2
1587976800000|2020-04-27 08:40:00|838|836.8|837.2|836|838|836.8|837.2|836|4
1587977100000|2020-04-27 08:45:00|836.9|835.7|837.9|836.7|837.9|836.7|836.9|835.7|3
1587977400000|2020-04-27 08:50:00|838|836.8|838.7|837.5|838.7|837.5|838|836.8|257
1587977700000|2020-04-27 08:55:00|838.8|837.6|839|837.8|839|837.8|838.5|837.3|6
1587978000000|2020-04-27 09:00:00|839.1|837.9|839|837.8|839.2|838|838.8|837.6|9
1587978300000|2020-04-27 09:05:00|838.9|837.7|838.3|837.1|838.9|837.7|838.2|837|3
1587978600000|2020-04-27 09:10:00|838.5|837.3|837.9|836.7|838.5|837.3|837.7|836.5|38
1587978900000|2020-04-27 09:15:00|838|836.8|838.5|837.3|838.5|837.3|838|836.8|348
1587979200000|2020-04-27 09:20:00|838.8|837.6|839.5|838.3|839.5|838.3|838.8|837.6|11
1587979500000|2020-04-27 09:25:00|839.3|838.1|840.3|839.1|840.3|839.1|839.3|838.1|26
1587979800000|2020-04-27 09:30:00|840.5|839.3|840.8|839.6|840.8|839.6|840.5|839.3|16
1587980100000|2020-04-27 09:35:00|840.7|839.5|840.7|839.5|840.7|839.5|840.5|839.3|0
1587980400000|2020-04-27 09:40:00|840.5|839.3|840.7|839.5|840.8|839.6|840.5|839.3|1
1587980700000|2020-04-27 09:45:00|840.5|839.3|840.7|839.5|841|839.8|840.5|839.3|18
1587981000000|2020-04-27 09:50:00|840.8|839.6|841.2|840|841.3|840.1|840.5|839.3|9
1587981300000|2020-04-27 09:55:00|841.1|839.9|841.2|840|841.5|840.3|841|839.8|1
1587981600000|2020-04-27 10:00:00|841|839.8|840|838.8|841|839.8|840|838.8|1
1587981900000|2020-04-27 10:05:00|839.8|838.6|839.8|838.6|840|838.8|839.8|838.6|0
1587982200000|2020-04-27 10:10:00|839.7|838.5|839.3|838.1|839.7|838.5|839.3|838.1|1
1587982500000|2020-04-27 10:15:00|839.5|838.3|839.5|838.3|839.5|838.3|839.3|838.1|0
1587982800000|2020-04-27 10:20:00|839.6|838.4|839.8|838.6|840|838.8|839.5|838.3|20
1587983100000|2020-04-27 10:25:00|839.5|838.3|840|838.8|840|838.8|839.5|838.3|18
1587983400000|2020-04-27 10:30:00|839.9|838.7|840.2|839|840.2|839|839.9|838.7|5
1587983700000|2020-04-27 10:35:00|840.1|838.9|841|839.8|841|839.8|840|838.8|60
1587984000000|2020-04-27 10:40:00|841.3|840.1|841|839.8|841.5|840.3|841|839.8|452
1587984300000|2020-04-27 10:45:00|841.1|839.9|841.1|839.9|841.2|840|841|839.8|17
1587984600000|2020-04-27 10:50:00|841.2|840|841.1|839.9|841.2|840|841|839.8|2
1587984900000|2020-04-27 10:55:00|841|839.8|840|838.8|841.2|840|840|838.8|5
1587985200000|2020-04-27 11:00:00|839.9|838.7|840|838.8|840|838.8|839.7|838.5|6
1587985500000|2020-04-27 11:05:00|840.2|839|839.7|838.5|840.2|839|839.7|838.5|55
1587985800000|2020-04-27 11:10:00|839.5|838.3|840|838.8|840|838.8|839.2|838|3
1587986100000|2020-04-27 11:15:00|839.9|838.7|839.5|838.3|840|838.8|839.4|838.2|3
1587986400000|2020-04-27 11:20:00|839.6|838.4|838.7|837.5|839.7|838.5|838.7|837.5|2
1587986700000|2020-04-27 11:25:00|838.5|837.3|838.2|837|838.5|837.3|838.1|836.9|44
1587987000000|2020-04-27 11:30:00|838.4|837.2|837.7|836.5|838.5|837.3|837.5|836.3|20
1587987300000|2020-04-27 11:35:00|838|836.8|837.9|836.7|838.2|837|837.5|836.3|0
1587987600000|2020-04-27 11:40:00|837.8|836.6|837.3|836.1|837.9|836.7|837.2|836|39
1587987900000|2020-04-27 11:45:00|837.4|836.2|836.5|835.3|837.4|836.2|836.3|835.1|551
1587988200000|2020-04-27 11:50:00|836.6|835.4|837|835.8|837|835.8|836|834.8|415
1587988500000|2020-04-27 11:55:00|837.1|835.9|837.1|835.9|837.5|836.3|837|835.8|65
1587988800000|2020-04-27 12:00:00|837.4|836.2|837|835.8|837.5|836.3|836.8|835.6|461
1587989100000|2020-04-27 12:05:00|836.8|835.6|836.8|835.6|837|835.8|836.8|835.6|71
1587989400000|2020-04-27 12:10:00|836.7|835.5|838|836.8|838|836.8|836.7|835.5|188
1587989700000|2020-04-27 12:15:00|837.9|836.7|838.3|837.1|838.3|837.1|837.7|836.5|12
1587990000000|2020-04-27 12:20:00|838.2|837|837.6|836.4|838.3|837.1|837.5|836.3|337
1587990300000|2020-04-27 12:25:00|837.5|836.3|836.1|834.9|837.5|836.3|835.8|834.6|400
1587990600000|2020-04-27 12:30:00|836.2|835|836.1|834.9|836.3|835.1|835.8|834.6|24
1587990900000|2020-04-27 12:35:00|836.2|835|837.2|836|837.3|836.1|835.8|834.6|261
1587991200000|2020-04-27 12:40:00|837.1|835.9|835.5|834.3|837.1|835.9|834.1|832.9|643
1587994200000|2020-04-27 13:30:00|835.1|833.9|838|836.8|838.6|837.4|834.8|833.6|1001
1587994500000|2020-04-27 13:35:00|837.8|836.6|839.6|838.4|840|838.8|837.8|836.6|1651
1587994800000|2020-04-27 13:40:00|840.1|838.9|839.1|837.9|840.4|839.2|838.7|837.5|438
1587995100000|2020-04-27 13:45:00|839.4|838.2|838.7|837.5|841.2|840|838.7|837.5|255
1587995400000|2020-04-27 13:50:00|838.9|837.7|837.4|836.2|839.2|838|837.2|836|405
1587995700000|2020-04-27 13:55:00|837.6|836.4|836.7|835.5|837.7|836.5|836.2|835|1193
1587996000000|2020-04-27 14:00:00|836.8|835.6|836.7|835.5|837.7|836.5|835.9|834.7|1162
1587996300000|2020-04-27 14:05:00|837|835.8|838.6|837.4|839.4|838.2|836.9|835.7|1622
1587996600000|2020-04-27 14:10:00|838.7|837.5|838.7|837.5|839.7|838.5|838.4|837.2|1681
1587996900000|2020-04-27 14:15:00|838.6|837.4|837.4|836.2|839.2|838|837.2|836|885
1587997200000|2020-04-27 14:20:00|837.6|836.4|838.6|837.4|839.4|838.2|837.1|835.9|140
1587997500000|2020-04-27 14:25:00|838.4|837.2|836.9|835.7|838.9|837.7|836.9|835.7|188
1587997800000|2020-04-27 14:30:00|836.6|835.4|836.1|834.9|837.4|836.2|835.9|834.7|362
1587998100000|2020-04-27 14:35:00|836.2|835|835.8|834.6|836.9|835.7|835.8|834.6|1282
1587998400000|2020-04-27 14:40:00|835.9|834.7|834.1|832.9|836.1|834.9|834.1|832.9|601
1587998700000|2020-04-27 14:45:00|834.3|833.1|834.6|833.4|835.1|833.9|834.2|833|183
1587999000000|2020-04-27 14:50:00|834.3|833.1|834.6|833.4|835.3|834.1|834.3|833.1|113
1587999300000|2020-04-27 14:55:00|834.5|833.3|835.1|833.9|835.1|833.9|834.3|833.1|233
1587999600000|2020-04-27 15:00:00|835.3|834.1|836.2|835|836.2|835|835.3|834.1|959
1587999900000|2020-04-27 15:05:00|836.1|834.9|836.9|835.7|837.1|835.9|835.9|834.7|231
1588000200000|2020-04-27 15:10:00|836.7|835.5|836.4|835.2|836.9|835.7|835.9|834.7|83
1588000500000|2020-04-27 15:15:00|836.6|835.4|836.9|835.7|837.4|836.2|836.4|835.2|369
1588000800000|2020-04-27 15:20:00|836.8|835.6|835.9|834.7|836.9|835.7|835.9|834.7|65
1588001100000|2020-04-27 15:25:00|835.7|834.5|835.6|834.4|836.7|835.5|835.6|834.4|63
1588001400000|2020-04-27 15:30:00|835.9|834.7|836.4|835.2|836.4|835.2|835.9|834.7|108
1588001700000|2020-04-27 15:35:00|836.2|835|837.9|836.7|838.4|837.2|836.1|834.9|951
1588002000000|2020-04-27 15:40:00|837.7|836.5|837.4|836.2|838.4|837.2|837.4|836.2|2105
1588002300000|2020-04-27 15:45:00|837.6|836.4|838.4|837.2|838.4|837.2|837.6|836.4|83
1588002600000|2020-04-27 15:50:00|838.6|837.4|839.2|838|839.2|838|838.1|836.9|236
1588002900000|2020-04-27 15:55:00|839.4|838.2|839.5|838.3|839.9|838.7|838.9|837.7|110
1588003200000|2020-04-27 16:00:00|839.6|838.4|838.4|837.2|839.9|838.7|838.2|837|204
1588003500000|2020-04-27 16:05:00|838.5|837.3|838.6|837.4|838.9|837.7|838.2|837|531
1588003800000|2020-04-27 16:10:00|838.9|837.7|838|836.8|838.9|837.7|837.9|836.7|1105
1588004100000|2020-04-27 16:15:00|838.1|836.9|837.9|836.7|838.6|837.4|837.9|836.7|122
1588004400000|2020-04-27 16:20:00|837.8|836.6|838.1|836.9|838.4|837.2|837.8|836.6|65
1588004700000|2020-04-27 16:25:00|838.2|837|839.1|837.9|839.1|837.9|838.2|837|275
1588005000000|2020-04-27 16:30:00|839|837.8|839.7|838.5|840.6|839.4|839|837.8|1017
1588005300000|2020-04-27 16:35:00|839.9|838.7|839.4|838.2|840.2|839|839.4|838.2|197
1588005600000|2020-04-27 16:40:00|839.2|838|838.4|837.2|839.7|838.5|838.3|837.1|94
1588005900000|2020-04-27 16:45:00|838.2|837|838|836.8|838.4|837.2|837.9|836.7|136
1588006200000|2020-04-27 16:50:00|837.9|836.7|837.2|836|838|836.8|837.2|836|72
1588006500000|2020-04-27 16:55:00|837.4|836.2|836.9|835.7|838|836.8|836.9|835.7|1486
1588006800000|2020-04-27 17:00:00|836.7|835.5|836.7|835.5|836.9|835.7|836.4|835.2|1342
1588007100000|2020-04-27 17:05:00|836.4|835.2|836.7|835.5|836.9|835.7|835.9|834.7|99
1588007400000|2020-04-27 17:10:00|836.6|835.4|836.7|835.5|836.9|835.7|836.4|835.2|412
1588007700000|2020-04-27 17:15:00|836.5|835.3|836.8|835.6|836.8|835.6|836.3|835.1|156
1588008000000|2020-04-27 17:20:00|836.7|835.5|836.2|835|837|835.8|836.2|835|231
1588008300000|2020-04-27 17:25:00|836.3|835.1|836.2|835|836.9|835.7|835.9|834.7|194
1588008600000|2020-04-27 17:30:00|836|834.8|836.2|835|836.5|835.3|836|834.8|199
1588008900000|2020-04-27 17:35:00|836.3|835.1|835.2|834|836.7|835.5|835.2|834|179
1588009200000|2020-04-27 17:40:00|835.5|834.3|835.2|834|835.7|834.5|835.2|834|579
1588009500000|2020-04-27 17:45:00|835.3|834.1|835.5|834.3|835.5|834.3|835|833.8|36
1588009800000|2020-04-27 17:50:00|835.3|834.1|834.7|833.5|835.3|834.1|834.5|833.3|395
1588010100000|2020-04-27 17:55:00|834.5|833.3|834.5|833.3|835|833.8|834.3|833.1|174
1588010400000|2020-04-27 18:00:00|834.2|833|835.5|834.3|836.2|835|834|832.8|287
1588010700000|2020-04-27 18:05:00|835.7|834.5|835.5|834.3|836|834.8|834.8|833.6|369
1588011000000|2020-04-27 18:10:00|835.3|834.1|835.2|834|835.8|834.6|834.3|833.1|2704
1588011300000|2020-04-27 18:15:00|835.3|834.1|835.2|834|835.6|834.4|834.4|833.2|793
1588032000000|2020-04-28 00:00:00|836|834.8|835.6|834.4|836.1|834.9|835.1|833.9|298
1588032300000|2020-04-28 00:05:00|835.9|834.7|837.1|835.9|837.1|835.9|835.9|834.7|21
1588032600000|2020-04-28 00:10:00|836.9|835.7|837.6|836.4|837.6|836.4|836.9|835.7|10
1588032900000|2020-04-28 00:15:00|837.4|836.2|838.4|837.2|838.4|837.2|837.4|836.2|36
1588033200000|2020-04-28 00:20:00|838.1|836.9|838.9|837.7|839.6|838.4|837.9|836.7|19
1588033500000|2020-04-28 00:25:00|839.1|837.9|839.6|838.4|839.6|838.4|839.1|837.9|3
1588033800000|2020-04-28 00:30:00|839.5|838.3|839.9|838.7|839.9|838.7|839.1|837.9|11
1588034100000|2020-04-28 00:35:00|840.1|838.9|839.9|838.7|840.6|839.4|839.9|838.7|8
1588034400000|2020-04-28 00:40:00|839.6|838.4|839.4|838.2|839.8|838.6|839.4|838.2|0
1588034700000|2020-04-28 00:45:00|839.3|838.1|840.1|838.9|840.2|839|839.3|838.1|15
1588035000000|2020-04-28 00:50:00|840|838.8|839.4|838.2|840.1|838.9|839.4|838.2|5
1588035300000|2020-04-28 00:55:00|839.1|837.9|838.8|837.6|839.2|838|838.1|836.9|7
1588035600000|2020-04-28 01:00:00|838.9|837.7|841.2|840|841.2|840|838.6|837.4|55
1588035900000|2020-04-28 01:05:00|841|839.8|839.9|838.7|841.2|840|839.4|838.2|35
1588036200000|2020-04-28 01:10:00|840.2|839|838.7|837.5|840.2|839|838.7|837.5|3
1588036500000|2020-04-28 01:15:00|838.4|837.2|838.6|837.4|838.6|837.4|837.6|836.4|4
1588036800000|2020-04-28 01:20:00|838.4|837.2|838.9|837.7|839.2|838|838.4|837.2|1
1588037100000|2020-04-28 01:25:00|838.6|837.4|838.2|837|838.7|837.5|838.1|836.9|4
1588037400000|2020-04-28 01:30:00|838.3|837.1|838|836.8|838.4|837.2|837.6|836.4|1
1588037700000|2020-04-28 01:35:00|838.1|836.9|837.1|835.9|838.1|836.9|836.9|835.7|6
1588038000000|2020-04-28 01:40:00|837.4|836.2|836.9|835.7|837.4|836.2|836.5|835.3|7
1588038300000|2020-04-28 01:45:00|836.7|835.5|836.4|835.2|836.7|835.5|836.2|835|2
1588038600000|2020-04-28 01:50:00|836.5|835.3|836.2|835|836.7|835.5|834.9|833.7|12
1588038900000|2020-04-28 01:55:00|836.1|834.9|836.2|835|836.4|835.2|835.7|834.5|1
1588039200000|2020-04-28 02:00:00|835.9|834.7|836.8|835.6|836.8|835.6|835.9|834.7|56
1588039500000|2020-04-28 02:05:00|836.9|835.7|835.4|834.2|836.9|835.7|835.3|834.1|52
1588039800000|2020-04-28 02:10:00|835.2|834|835.6|834.4|835.7|834.5|834.2|833|23
1588040100000|2020-04-28 02:15:00|835.7|834.5|835.5|834.3|835.7|834.5|835.2|834|1
1588040400000|2020-04-28 02:20:00|835.4|834.2|835.5|834.3|835.5|834.3|835.4|834.2|0
1588040700000|2020-04-28 02:25:00|835.4|834.2|835.2|834|835.4|834.2|835.1|833.9|0
1588041000000|2020-04-28 02:30:00|835.3|834.1|835.4|834.2|835.7|834.5|835.2|834|1
1588041300000|2020-04-28 02:35:00|835.5|834.3|835.7|834.5|835.7|834.5|835.4|834.2|1
1588041600000|2020-04-28 02:40:00|836.2|835|835.7|834.5|836.4|835.2|835.7|834.5|0
1588041900000|2020-04-28 02:45:00|835.6|834.4|836|834.8|836|834.8|835.6|834.4|0
1588042200000|2020-04-28 02:50:00|836.2|835|835.9|834.7|836.2|835|835.9|834.7|1
1588042500000|2020-04-28 02:55:00|836.1|834.9|836.1|834.9|836.3|835.1|835.9|834.7|144
1588042800000|2020-04-28 03:00:00|836.3|835.1|835.7|834.5|836.4|835.2|835.7|834.5|17
1588043100000|2020-04-28 03:05:00|835.4|834.2|835.2|834|835.6|834.4|835.2|834|0
1588043400000|2020-04-28 03:10:00|835.3|834.1|835.8|834.6|835.9|834.7|835.2|834|11
1588043700000|2020-04-28 03:15:00|835.7|834.5|835.8|834.6|835.9|834.7|835.7|834.5|0
1588044000000|2020-04-28 03:20:00|835.9|834.7|836.2|835|836.2|835|835.9|834.7|0
1588044300000|2020-04-28 03:25:00|836.1|834.9|836.1|834.9|836.2|835|835.9|834.7|0
1588044600000|2020-04-28 03:30:00|835.9|834.7|835.9|834.7|835.9|834.7|835.9|834.7|52
1588044900000|2020-04-28 03:35:00|836|834.8|836|834.8|836.1|834.9|836|834.8|1
1588045200000|2020-04-28 03:40:00|836.1|834.9|835.9|834.7|836.1|834.9|835.9|834.7|0
1588045500000|2020-04-28 03:45:00|836.1|834.9|835.9|834.7|836.1|834.9|835.9|834.7|0
1588045800000|2020-04-28 03:50:00|836.1|834.9|835.9|834.7|836.1|834.9|835.9|834.7|0
1588046100000|2020-04-28 03:55:00|835.7|834.5|835.9|834.7|835.9|834.7|835.7|834.5|0
1588046400000|2020-04-28 04:00:00|835.8|834.6|835.8|834.6|835.8|834.6|835.7|834.5|0
1588046700000|2020-04-28 04:05:00|835.7|834.5|835.7|834.5|835.7|834.5|835.7|834.5|0
1588048200000|2020-04-28 04:30:00|835.9|834.7|836.4|835.2|836.6|835.4|835.9|834.7|4
1588048500000|2020-04-28 04:35:00|836.7|835.5|836.2|835|836.7|835.5|836.1|834.9|10
1588048800000|2020-04-28 04:40:00|836.3|835.1|836.6|835.4|836.6|835.4|836.3|835.1|0
1588049100000|2020-04-28 04:45:00|836.5|835.3|836.7|835.5|836.9|835.7|836.5|835.3|2
1588049400000|2020-04-28 04:50:00|836.4|835.2|836.4|835.2|836.4|835.2|836.4|835.2|11
1588049700000|2020-04-28 04:55:00|836.2|835|836.3|835.1|836.3|835.1|836.2|835|0
1588050000000|2020-04-28 05:00:00|836.4|835.2|836.5|835.3|836.5|835.3|836.2|835|1
1588050300000|2020-04-28 05:05:00|836.4|835.2|836.2|835|836.4|835.2|836.1|834.9|0
1588050600000|2020-04-28 05:10:00|836.1|834.9|836|834.8|836.1|834.9|836|834.8|0
1588050900000|2020-04-28 05:15:00|836.2|835|836.4|835.2|836.4|835.2|836|834.8|0
1588051200000|2020-04-28 05:20:00|836.3|835.1|836.4|835.2|836.5|835.3|836.3|835.1|34
1588051500000|2020-04-28 05:25:00|836.5|835.3|836.2|835|836.7|835.5|836.2|835|0
1588051800000|2020-04-28 05:30:00|836.3|835.1|836.5|835.3|836.9|835.7|836.3|835.1|2
1588052100000|2020-04-28 05:35:00|836.7|835.5|837.2|836|837.4|836.2|836.2|835|0
1588052400000|2020-04-28 05:40:00|837|835.8|836.9|835.7|837.4|836.2|836.9|835.7|0
1588052700000|2020-04-28 05:45:00|837|835.8|837|835.8|837.2|836|836.9|835.7|6
1588053000000|2020-04-28 05:50:00|837.2|836|837.1|835.9|837.2|836|836.9|835.7|0
1588053300000|2020-04-28 05:55:00|837.2|836|837.2|836|837.4|836.2|837.1|835.9|2
1588053600000|2020-04-28 06:00:00|837.4|836.2|836|834.8|837.4|836.2|836|834.8|0
1588053900000|2020-04-28 06:05:00|836.1|834.9|836.2|835|836.3|835.1|836|834.8|2
1588054200000|2020-04-28 06:10:00|836|834.8|835.7|834.5|836|834.8|835.4|834.2|52
1588054500000|2020-04-28 06:15:00|835.6|834.4|835.4|834.2|835.9|834.7|835.4|834.2|19
1588054800000|2020-04-28 06:20:00|835.5|834.3|835.4|834.2|835.6|834.4|835.2|834|101
1588055100000|2020-04-28 06:25:00|835.2|834|835.4|834.2|835.4|834.2|834.9|833.7|0
1588055400000|2020-04-28 06:30:00|835.3|834.1|835.4|834.2|835.4|834.2|835.1|833.9|0
1588055700000|2020-04-28 06:35:00|835.5|834.3|835.4|834.2|835.6|834.4|835.2|834|1
1588056000000|2020-04-28 06:40:00|835.2|834|835.2|834|835.2|834|835.1|833.9|46
1588056300000|2020-04-28 06:45:00|835.1|833.9|834.1|832.9|835.2|834|834.1|832.9|7
1588056600000|2020-04-28 06:50:00|834.2|833|833.5|832.3|834.4|833.2|833.3|832.1|16
1588056900000|2020-04-28 06:55:00|833.4|832.2|833.4|832.2|833.6|832.4|833.2|832|1
1588057200000|2020-04-28 07:00:00|833.5|832.3|832.4|831.2|833.5|832.3|832.2|831|28
1588057500000|2020-04-28 07:05:00|832.7|831.5|833.2|832|833.4|832.2|832.6|831.4|13
1588057800000|2020-04-28 07:10:00|833.4|832.2|833.3|832.1|833.4|832.2|833.2|832|0
1588058100000|2020-04-28 07:15:00|833.2|832|833.2|832|833.4|832.2|833.1|831.9|0
1588058400000|2020-04-28 07:20:00|833.1|831.9|832.9|831.7|833.2|832|832.7|831.5|0
1588058700000|2020-04-28 07:25:00|833|831.8|833.4|832.2|833.5|832.3|833|831.8|0
1588059000000|2020-04-28 07:30:00|833.5|832.3|833.7|832.5|834.4|833.2|833.5|832.3|4
1588059300000|2020-04-28 07:35:00|833.9|832.7|833.4|832.2|833.9|832.7|832.9|831.7|41
1588059600000|2020-04-28 07:40:00|833.7|832.5|833.7|832.5|833.7|832.5|833.4|832.2|0
1588059900000|2020-04-28 07:45:00|833.4|832.2|833.4|832.2|833.7|832.5|833.3|832.1|0
1588060200000|2020-04-28 07:50:00|833.7|832.5|833.4|832.2|833.7|832.5|833.4|832.2|0
1588060500000|2020-04-28 07:55:00|833.5|832.3|833.2|832|833.7|832.5|833.2|832|24
1588060800000|2020-04-28 08:00:00|833.3|832.1|832.4|831.2|833.3|832.1|832.4|831.2|52
1588061100000|2020-04-28 08:05:00|832.2|831|832.1|830.9|832.2|831|831.9|830.7|39
1588061400000|2020-04-28 08:10:00|832.2|831|832.2|831|832.7|831.5|832.2|831|41
1588061700000|2020-04-28 08:15:00|832|830.8|832.2|831|832.4|831.2|832|830.8|1
1588062000000|2020-04-28 08:20:00|832.3|831.1|832.4|831.2|832.7|831.5|832.2|831|155
1588062300000|2020-04-28 08:25:00|832.5|831.3|832.6|831.4|832.7|831.5|832.4|831.2|47
1588062600000|2020-04-28 08:30:00|832.7|831.5|832.4|831.2|832.7|831.5|832.4|831.2|0
1588062900000|2020-04-28 08:35:00|832.2|831|832.1|830.9|832.3|831.1|832.1|830.9|0
1588063200000|2020-04-28 08:40:00|832.3|831.1|833.1|831.9|833.1|831.9|832.2|831|3
1588063500000|2020-04-28 08:45:00|833.4|832.2|833.1|831.9|833.5|832.3|833.1|831.9|11
1588063800000|2020-04-28 08:50:00|833.2|832|833.2|832|833.3|832.1|833.1|831.9|1
1588064100000|2020-04-28 08:55:00|833.1|831.9|833.6|832.4|833.6|832.4|833.1|831.9|71
1588064400000|2020-04-28 09:00:00|833.7|832.5|834.4|833.2|835.1|833.9|833.7|832.5|4
1588064700000|2020-04-28 09:05:00|834.3|833.1|834.6|833.4|834.6|833.4|834.2|833|3
1588065000000|2020-04-28 09:10:00|834.7|833.5|835.1|833.9|835.3|834.1|834.6|833.4|5
1588065300000|2020-04-28 09:15:00|835.2|834|834.9|833.7|835.2|834|834.6|833.4|0
1588065600000|2020-04-28 09:20:00|835|833.8|835.7|834.5|835.7|834.5|834.9|833.7|3
1588065900000|2020-04-28 09:25:00|835.6|834.4|836.6|835.4|836.6|835.4|835.6|834.4|7
1588066200000|2020-04-28 09:30:00|836.7|835.5|836.4|835.2|836.7|835.5|836.1|834.9|0
1588066500000|2020-04-28 09:35:00|836.5|835.3|836.3|835.1|836.7|835.5|835.9|834.7|131
1588066800000|2020-04-28 09:40:00|836.4|835.2|837.4|836.2|837.4|836.2|836.4|835.2|1
1588067100000|2020-04-28 09:45:00|837.1|835.9|837.4|836.2|837.5|836.3|837.1|835.9|8
1588067400000|2020-04-28 09:50:00|837.6|836.4|836.5|835.3|837.9|836.7|836.4|835.2|10
1588067700000|2020-04-28 09:55:00|836.6|835.4|836.4|835.2|836.6|835.4|836.2|835|39
1588068000000|2020-04-28 10:00:00|836.5|835.3|836.4|835.2|836.7|835.5|836.4|835.2|0
1588068300000|2020-04-28 10:05:00|836.2|835|835.3|834.1|836.4|835.2|835.3|834.1|72
1588068600000|2020-04-28 10:10:00|835.4|834.2|835.1|833.9|835.4|834.2|834.6|833.4|9
1588068900000|2020-04-28 10:15:00|835.2|834|835.6|834.4|835.6|834.4|835.2|834|7
1588069200000|2020-04-28 10:20:00|835.9|834.7|836.6|835.4|836.6|835.4|835.9|834.7|0
1588069500000|2020-04-28 10:25:00|836.7|835.5|836.4|835.2|836.7|835.5|836.4|835.2|10
1588069800000|2020-04-28 10:30:00|836.5|835.3|836.4|835.2|836.6|835.4|836.4|835.2|15
1588070100000|2020-04-28 10:35:00|836.6|835.4|838.1|836.9|838.9|837.7|836.6|835.4|26
1588070400000|2020-04-28 10:40:00|838.4|837.2|837.9|836.7|838.4|837.2|837.4|836.2|26
1588070700000|2020-04-28 10:45:00|837.8|836.6|837.4|836.2|837.8|836.6|837.4|836.2|1
1588071000000|2020-04-28 10:50:00|837.5|836.3|838|836.8|838.1|836.9|837.5|836.3|0
1588071300000|2020-04-28 10:55:00|838.1|836.9|838.1|836.9|838.1|836.9|837.9|836.7|0
1588071600000|2020-04-28 11:00:00|837.9|836.7|837.8|836.6|837.9|836.7|837.4|836.2|6
1588071900000|2020-04-28 11:05:00|837.7|836.5|837.6|836.4|837.9|836.7|837.6|836.4|1
1588072200000|2020-04-28 11:10:00|837.7|836.5|837.9|836.7|838.1|836.9|837.7|836.5|6
1588072500000|2020-04-28 11:15:00|838|836.8|837.6|836.4|838.3|837.1|837.6|836.4|9
1588072800000|2020-04-28 11:20:00|837.4|836.2|837.6|836.4|837.6|836.4|837.4|836.2|4
1588073100000|2020-04-28 11:25:00|837.9|836.7|838.1|836.9|838.1|836.9|837.9|836.7|2
1588073400000|2020-04-28 11:30:00|837.9|836.7|838.1|836.9|838.4|837.2|837.9|836.7|11
1588073700000|2020-04-28 11:35:00|837.9|836.7|837.6|836.4|838.1|836.9|837.6|836.4|9
1588074000000|2020-04-28 11:40:00|837.7|836.5|837.5|836.3|837.8|836.6|837.1|835.9|9
1588074300000|2020-04-28 11:45:00|837.6|836.4|837.9|836.7|838.1|836.9|837.6|836.4|4
1588074600000|2020-04-28 11:50:00|837.8|836.6|838.4|837.2|838.6|837.4|837.6|836.4|55
1588074900000|2020-04-28 11:55:00|838.5|837.3|838|836.8|838.6|837.4|837.9|836.7|117
1588075200000|2020-04-28 12:00:00|837.9|836.7|838.8|837.6|838.9|837.7|837.7|836.5|189
1588075500000|2020-04-28 12:05:00|838.9|837.7|839.4|838.2|839.9|838.7|838.9|837.7|7
1588075800000|2020-04-28 12:10:00|839.1|837.9|838.9|837.7|839.4|838.2|838.6|837.4|37
1588076100000|2020-04-28 12:15:00|839|837.8|838.4|837.2|839|837.8|838.1|836.9|11
1588076400000|2020-04-28 12:20:00|838.5|837.3|838.4|837.2|839.1|837.9|837.9|836.7|20
1588076700000|2020-04-28 12:25:00|838.5|837.3|838.2|837|838.6|837.4|837.9|836.7|14
1588077000000|2020-04-28 12:30:00|838.1|836.9|837.9|836.7|838.1|836.9|837.6|836.4|2
1588077300000|2020-04-28 12:35:00|837.7|836.5|837.9|836.7|837.9|836.7|837.6|836.4|3
1588077600000|2020-04-28 12:40:00|837.8|836.6|838|836.8|838.1|836.9|837.6|836.4|82
1588080600000|2020-04-28 13:30:00|838.2|837|833.7|832.5|838.2|837|833.2|832|2201
1588080900000|2020-04-28 13:35:00|833.8|832.6|833.2|832|833.8|832.6|832.6|831.4|1597
1588081200000|2020-04-28 13:40:00|833|831.8|831.1|829.9|833|831.8|830.6|829.4|1306
1588081500000|2020-04-28 13:45:00|831|829.8|831.4|830.2|832.1|830.9|830.8|829.6|668
1588081800000|2020-04-28 13:50:00|831.3|830.1|833.4|832.2|833.9|832.7|831.3|830.1|272
1588082100000|2020-04-28 13:55:00|833.3|832.1|832.6|831.4|833.9|832.7|832.6|831.4|237
1588082400000|2020-04-28 14:00:00|832.9|831.7|832.7|831.5|832.9|831.7|832.1|830.9|1037
1588082700000|2020-04-28 14:05:00|832.5|831.3|834.2|833|834.2|833|832.4|831.2|750
1588083000000|2020-04-28 14:10:00|834|832.8|832.7|831.5|834|832.8|832.7|831.5|367
1588083300000|2020-04-28 14:15:00|833|831.8|833|831.8|833.7|832.5|832.7|831.5|1574
1588083600000|2020-04-28 14:20:00|832.7|831.5|830.5|829.3|832.9|831.7|830.5|829.3|1041
1588083900000|2020-04-28 14:25:00|830.4|829.2|831.4|830.2|831.4|830.2|830.4|829.2|341
1588084200000|2020-04-28 14:30:00|831.5|830.3|830.7|829.5|831.7|830.5|830.2|829|162
1588084500000|2020-04-28 14:35:00|830.5|829.3|831.2|830|831.4|830.2|830.4|829.2|569
1588084800000|2020-04-28 14:40:00|831|829.8|830.4|829.2|831.4|830.2|830.2|829|190
1588085100000|2020-04-28 14:45:00|830.5|829.3|830.4|829.2|830.7|829.5|830.2|829|253
1588085400000|2020-04-28 14:50:00|830.5|829.3|830.7|829.5|830.9|829.7|830.4|829.2|903
1588085700000|2020-04-28 14:55:00|830.4|829.2|830.7|829.5|830.9|829.7|830.3|829.1|383
1588086000000|2020-04-28 15:00:00|830.9|829.7|830.7|829.5|831.2|830|830.2|829|498
1588086300000|2020-04-28 15:05:00|830.4|829.2|831.4|830.2|831.7|830.5|830.4|829.2|116
1588086600000|2020-04-28 15:10:00|831.2|830|831|829.8|831.7|830.5|830.9|829.7|173
1588086900000|2020-04-28 15:15:00|831.1|829.9|829.7|828.5|832.1|830.9|829.7|828.5|1445
1588087200000|2020-04-28 15:20:00|829.5|828.3|829.9|828.7|830.4|829.2|829.5|828.3|181
1588087500000|2020-04-28 15:25:00|829.8|828.6|829.5|828.3|830|828.8|829.5|828.3|102
1588087800000|2020-04-28 15:30:00|829.4|828.2|829.2|828|829.7|828.5|829.2|828|107
1588088100000|2020-04-28 15:35:00|829.3|828.1|829.4|828.2|830.2|829|829.3|828.1|188
1588088400000|2020-04-28 15:40:00|829.3|828.1|829.9|828.7|830|828.8|829.3|828.1|211
1588088700000|2020-04-28 15:45:00|829.7|828.5|829.7|828.5|829.9|828.7|829.7|828.5|169
1588089000000|2020-04-28 15:50:00|829.8|828.6|829.2|828|829.8|828.6|828.7|827.5|330
1588089300000|2020-04-28 15:55:00|829.3|828.1|829.5|828.3|830.2|829|829.3|828.1|258
1588089600000|2020-04-28 16:00:00|829.7|828.5|829.5|828.3|829.7|828.5|829.2|828|117
1588089900000|2020-04-28 16:05:00|829.4|828.2|830.3|829.1|830.4|829.2|829.4|828.2|1199
1588090200000|2020-04-28 16:10:00|830.4|829.2|829.8|828.6|830.4|829.2|829.2|828|1439
1588090500000|2020-04-28 16:15:00|829.6|828.4|830.3|829.1|830.3|829.1|829.6|828.4|207
1588090800000|2020-04-28 16:20:00|830.5|829.3|830.5|829.3|830.6|829.4|830|828.8|126
1588091100000|2020-04-28 16:25:00|830.8|829.6|829.8|828.6|830.8|829.6|829.8|828.6|131
1588091400000|2020-04-28 16:30:00|830|828.8|829.5|828.3|830|828.8|829.5|828.3|282
1588091700000|2020-04-28 16:35:00|829.7|828.5|829.1|827.9|829.8|828.6|829|827.8|212
1588092000000|2020-04-28 16:40:00|829|827.8|828.5|827.3|829|827.8|828.5|827.3|80
1588092300000|2020-04-28 16:45:00|828.6|827.4|829.2|828|829.3|828.1|828.5|827.3|122
1588092600000|2020-04-28 16:50:00|829|827.8|829|827.8|829.5|828.3|829|827.8|45
1588092900000|2020-04-28 16:55:00|829.3|828.1|829.5|828.3|829.5|828.3|829.3|828.1|569
1588093200000|2020-04-28 17:00:00|829.8|828.6|830|828.8|830.3|829.1|829.7|828.5|718
1588093500000|2020-04-28 17:05:00|830.1|828.9|829.8|828.6|830.3|829.1|829.6|828.4|1528
1588093800000|2020-04-28 17:10:00|829.9|828.7|830.2|829|830.2|829|829.5|828.3|117
1588094100000|2020-04-28 17:15:00|830.4|829.2|830.8|829.6|830.9|829.7|830.2|829|371
1588094400000|2020-04-28 17:20:00|830.9|829.7|830.9|829.7|830.9|829.7|830.4|829.2|332
1588094700000|2020-04-28 17:25:00|831|829.8|831|829.8|831.3|830.1|831|829.8|794
1588095000000|2020-04-28 17:30:00|831.1|829.9|831.4|830.2|831.4|830.2|830.8|829.6|1805
1588095300000|2020-04-28 17:35:00|831.7|830.5|832.5|831.3|833|831.8|831.7|830.5|1163
1588095600000|2020-04-28 17:40:00|832.6|831.4|832.6|831.4|832.9|831.7|832.2|831|1384
1588095900000|2020-04-28 17:45:00|832.7|831.5|832.2|831|832.7|831.5|831.9|830.7|121
1588096200000|2020-04-28 17:50:00|832.4|831.2|831.9|830.7|832.8|831.6|831.8|830.6|1095
1588096500000|2020-04-28 17:55:00|832|830.8|832.3|831.1|832.3|831.1|831.6|830.4|2981
1588096800000|2020-04-28 18:00:00|832.6|831.4|831.4|830.2|832.6|831.4|831.4|830.2|2248
1588097100000|2020-04-28 18:05:00|831.5|830.3|831.6|830.4|832.2|831|831.3|830.1|946
1588097400000|2020-04-28 18:10:00|831.7|830.5|830.5|829.3|832.7|831.5|830.5|829.3|2443
1588097700000|2020-04-28 18:15:00|830.8|829.6|830.1|828.9|830.8|829.6|829.8|828.6|805
1588118400000|2020-04-29 00:00:00|830.8|829.6|830.4|829.2|831.1|829.9|830.3|829.1|439
1588118700000|2020-04-29 00:05:00|830.7|829.5|830.5|829.3|830.7|829.5|829.9|828.7|83
1588119000000|2020-04-29 00:10:00|830.4|829.2|829.5|828.3|830.5|829.3|829.5|828.3|13
1588119300000|2020-04-29 00:15:00|829.6|828.4|830.2|829|830.2|829|829.5|828.3|11
1588119600000|2020-04-29 00:20:00|830.1|828.9|830|828.8|830.2|829|829.9|828.7|13
1588119900000|2020-04-29 00:25:00|829.9|828.7|830|828.8|830|828.8|829.9|828.7|0
1588120200000|2020-04-29 00:30:00|829.9|828.7|830.4|829.2|830.4|829.2|829.9|828.7|40
1588120500000|2020-04-29 00:35:00|830.2|829|830.2|829|830.4|829.2|830|828.8|15
1588120800000|2020-04-29 00:40:00|830.1|828.9|829.9|828.7|830.1|828.9|829.9|828.7|0
1588121100000|2020-04-29 00:45:00|830.1|828.9|830.2|829|830.4|829.2|829.9|828.7|0
1588121400000|2020-04-29 00:50:00|830.1|828.9|829.9|828.7|830.2|829|829.9|828.7|23
1588121700000|2020-04-29 00:55:00|829.5|828.3|829.7|828.5|829.9|828.7|829.5|828.3|70
1588122000000|2020-04-29 01:00:00|829.9|828.7|830.5|829.3|830.6|829.4|829.9|828.7|102
1588122300000|2020-04-29 01:05:00|830.4|829.2|831.6|830.4|831.7|830.5|830.4|829.2|15
1588122600000|2020-04-29 01:10:00|831.7|830.5|831.5|830.3|831.7|830.5|831.3|830.1|141
1588122900000|2020-04-29 01:15:00|831.4|830.2|831.8|830.6|832|830.8|831.3|830.1|0
1588123200000|2020-04-29 01:20:00|832|830.8|832.4|831.2|832.5|831.3|831.8|830.6|3
1588123500000|2020-04-29 01:25:00|832.3|831.1|832.3|831.1|832.6|831.4|832.3|831.1|44
1588123800000|2020-04-29 01:30:00|832.6|831.4|832.3|831.1|832.6|831.4|832.3|831.1|2
1588124100000|2020-04-29 01:35:00|832.1|830.9|832.1|830.9|832.3|831.1|831.6|830.4|0
1588124400000|2020-04-29 01:40:00|832|830.8|832.8|831.6|832.8|831.6|832|830.8|0
1588124700000|2020-04-29 01:45:00|832.7|831.5|832.3|831.1|832.8|831.6|832.3|831.1|3
1588125000000|2020-04-29 01:50:00|832.1|830.9|832.3|831.1|832.3|831.1|832.1|830.9|0
1588125300000|2020-04-29 01:55:00|831.6|830.4|832.3|831.1|832.3|831.1|831.6|830.4|1
1588125900000|2020-04-29 02:05:00|||||||||28
1588126500000|2020-04-29 02:15:00|832|830.8|831.8|830.6|832|830.8|831.8|830.6|0
1588126800000|2020-04-29 02:20:00|831.6|830.4|831.8|830.6|831.8|830.6|831.6|830.4|1
1588127100000|2020-04-29 02:25:00|831.6|830.4|831.8|830.6|831.9|830.7|831.4|830.2|1
1588127400000|2020-04-29 02:30:00|831.6|830.4|831.8|830.6|831.8|830.6|831.6|830.4|0
1588127700000|2020-04-29 02:35:00|831.6|830.4|831.4|830.2|831.8|830.6|831.2|830|0
1588128000000|2020-04-29 02:40:00|831.3|830.1|831.8|830.6|831.9|830.7|831.1|829.9|4
1588128600000|2020-04-29 02:50:00|831.9|830.7|831.8|830.6|831.9|830.7|831.8|830.6|0
1588128900000|2020-04-29 02:55:00|831.9|830.7|831.8|830.6|832|830.8|831.8|830.6|0
1588129200000|2020-04-29 03:00:00|831.9|830.7|831.8|830.6|831.9|830.7|831.8|830.6|3
1588129500000|2020-04-29 03:05:00|831.9|830.7|831.6|830.4|831.9|830.7|831.4|830.2|4
1588129800000|2020-04-29 03:10:00|831.5|830.3|831.8|830.6|831.8|830.6|831.4|830.2|0
1588130100000|2020-04-29 03:15:00|831.9|830.7|831.8|830.6|831.9|830.7|831.8|830.6|0
1588130700000|2020-04-29 03:25:00|831.9|830.7|831.8|830.6|832|830.8|831.8|830.6|1
1588131000000|2020-04-29 03:30:00|831.9|830.7|832|830.8|832|830.8|831.8|830.6|0
1588131300000|2020-04-29 03:35:00|831.8|830.6|831.9|830.7|832|830.8|831.8|830.6|0
1588131600000|2020-04-29 03:40:00|831.8|830.6|832|830.8|832|830.8|831.8|830.6|0
1588131900000|2020-04-29 03:45:00|831.9|830.7|831.8|830.6|831.9|830.7|831.8|830.6|1
1588132200000|2020-04-29 03:50:00|||||||||3
1588132800000|2020-04-29 04:00:00|||||||||66
1588133400000|2020-04-29 04:10:00|832|830.8|832|830.8|832|830.8|831.8|830.6|2
1588133700000|2020-04-29 04:15:00|832.1|830.9|832|830.8|832.3|831.1|832|830.8|1
1588134000000|2020-04-29 04:20:00|832.1|830.9|832.1|830.9|832.1|830.9|832.1|830.9|0
1588134300000|2020-04-29 04:25:00|832|830.8|831.8|830.6|832.1|830.9|831.8|830.6|0
1588135200000|2020-04-29 04:40:00|832.1|830.9|832.1|830.9|832.1|830.9|831.8|830.6|0
1588135500000|2020-04-29 04:45:00|832|830.8|832.1|830.9|832.1|830.9|831.9|830.7|0
1588135800000|2020-04-29 04:50:00|831.9|830.7|831.9|830.7|832.1|830.9|831.9|830.7|0
1588136100000|2020-04-29 04:55:00|831.8|830.6|832.1|830.9|832.1|830.9|831.8|830.6|0
1588136400000|2020-04-29 05:00:00|831.8|830.6|831.8|830.6|831.8|830.6|831.8|830.6|0
1588136700000|2020-04-29 05:05:00|831.9|830.7|831.8|830.6|831.9|830.7|831.8|830.6|11
1588137000000|2020-04-29 05:10:00|832.1|830.9|832.1|830.9|832.1|830.9|832.1|830.9|0
1588137300000|2020-04-29 05:15:00|831.8|830.6|832.1|830.9|832.1|830.9|831.8|830.6|0
1588138200000|2020-04-29 05:30:00|831.9|830.7|831.8|830.6|831.9|830.7|831.8|830.6|0
1588138500000|2020-04-29 05:35:00|||||||||4
1588139100000|2020-04-29 05:45:00|831.6|830.4|831.6|830.4|831.6|830.4|831.1|829.9|26
1588139400000|2020-04-29 05:50:00|831.4|830.2|831.6|830.4|831.6|830.4|831.3|830.1|4
1588139700000|2020-04-29 05:55:00|831.3|830.1|831.3|830.1|831.3|830.1|831.3|830.1|0
1588140600000|2020-04-29 06:10:00|830.8|829.6|831.1|829.9|831.1|829.9|830.7|829.5|0
1588140900000|2020-04-29 06:15:00|830.8|829.6|831.4|830.2|831.6|830.4|830.8|829.6|6
1588141200000|2020-04-29 06:20:00|831.5|830.3|831.4|830.2|831.6|830.4|830.9|829.7|38
1588141500000|2020-04-29 06:25:00|||||||||20
1588141800000|2020-04-29 06:30:00|831.6|830.4|831.6|830.4|831.7|830.5|831.4|830.2|1
1588142100000|2020-04-29 06:35:00|831.5|830.3|831.4|830.2|831.6|830.4|831.4|830.2|0
1588142400000|2020-04-29 06:40:00|||||||||68
1588142700000|2020-04-29 06:45:00|||||||||2
1588143300000|2020-04-29 06:55:00|831.3|830.1|830.6|829.4|831.3|830.1|830.6|829.4|0
1588143600000|2020-04-29 07:00:00|830.5|829.3|831.8|830.6|831.8|830.6|830.4|829.2|38
1588143900000|2020-04-29 07:05:00|831.9|830.7|831.9|830.7|831.9|830.7|831.6|830.4|1
1588144200000|2020-04-29 07:10:00|832.1|830.9|832.2|831|832.4|831.2|832.1|830.9|7
1588144500000|2020-04-29 07:15:00|832.1|830.9|831.4|830.2|832.1|830.9|831.4|830.2|0
1588144800000|2020-04-29 07:20:00|831.6|830.4|831.7|830.5|831.8|830.6|831.4|830.2|1
1588145100000|2020-04-29 07:25:00|831.6|830.4|831.7|830.5|831.7|830.5|831.4|830.2|1
1588145400000|2020-04-29 07:30:00|831.4|830.2|831.4|830.2|831.4|830.2|831.4|830.2|0
1588145700000|2020-04-29 07:35:00|831.7|830.5|831.7|830.5|831.9|830.7|831.7|830.5|0
1588146000000|2020-04-29 07:40:00|831.9|830.7|831.9|830.7|832.2|831|831.7|830.5|0
1588146300000|2020-04-29 07:45:00|832.1|830.9|832.2|831|832.2|831|831.9|830.7|0
1588146600000|2020-04-29 07:50:00|832.1|830.9|831.9|830.7|832.2|831|831.7|830.5|1
1588146900000|2020-04-29 07:55:00|831.8|830.6|831.7|830.5|832.2|831|831.6|830.4|0
1588147200000|2020-04-29 08:00:00|831.9|830.7|831.4|830.2|831.9|830.7|831.4|830.2|0
1588147500000|2020-04-29 08:05:00|831.7|830.5|831.4|830.2|831.7|830.5|831.4|830.2|0
1588147800000|2020-04-29 08:10:00|831.7|830.5|831.7|830.5|831.7|830.5|831.4|830.2|0
1588148100000|2020-04-29 08:15:00|831.9|830.7|831.9|830.7|832.4|831.2|831.9|830.7|3
1588148400000|2020-04-29 08:20:00|832|830.8|831.9|830.7|832.2|831|831.9|830.7|0
1588148700000|2020-04-29 08:25:00|831.7|830.5|831.9|830.7|831.9|830.7|831.7|830.5|0
1588149000000|2020-04-29 08:30:00|831.7|830.5|832.2|831|832.2|831|831.7|830.5|0
1588149300000|2020-04-29 08:35:00|832.1|830.9|832.4|831.2|832.4|831.2|831.9|830.7|0
1588149600000|2020-04-29 08:40:00|832.6|831.4|832.4|831.2|832.6|831.4|832.4|831.2|3
1588149900000|2020-04-29 08:45:00|832.2|831|832.2|831|832.6|831.4|832.1|830.9|0
1588150200000|2020-04-29 08:50:00|832.1|830.9|832.2|831|832.2|831|831.9|830.7|4
1588150500000|2020-04-29 08:55:00|832.4|831.2|832.4|831.2|832.6|831.4|831.7|830.5|10
1588150800000|2020-04-29 09:00:00|832.3|831.1|832.4|831.2|832.6|831.4|831.9|830.7|1
1588151100000|2020-04-29 09:05:00|832.2|831|832.2|831|832.4|831.2|831.9|830.7|4
1588151400000|2020-04-29 09:10:00|832.4|831.2|832.2|831|832.4|831.2|831.7|830.5|6
1588151700000|2020-04-29 09:15:00|832|830.8|832.2|831|832.2|831|831.6|830.4|6
1588152000000|2020-04-29 09:20:00|832.1|830.9|832.2|831|832.4|831.2|831.9|830.7|5
1588152300000|2020-04-29 09:25:00|832.1|830.9|831.9|830.7|832.4|831.2|831.9|830.7|3
1588152600000|2020-04-29 09:30:00|831.8|830.6|831.9|830.7|832|830.8|831.7|830.5|5
1588152900000|2020-04-29 09:35:00|831.8|830.6|831.9|830.7|831.9|830.7|831.7|830.5|0
1588153200000|2020-04-29 09:40:00|832.2|831|832.2|831|832.2|831|832.2|831|0
1588153500000|2020-04-29 09:45:00|831.9|830.7|832.3|831.1|832.4|831.2|831.9|830.7|0
1588153800000|2020-04-29 09:50:00|832.2|831|832.3|831.1|832.3|831.1|832.1|830.9|4
1588154100000|2020-04-29 09:55:00|832.2|831|832.2|831|832.4|831.2|831.6|830.4|4
1588154400000|2020-04-29 10:00:00|832.1|830.9|831.7|830.5|832.1|830.9|831.4|830.2|2
1588154700000|2020-04-29 10:05:00|||||||||2
1588155000000|2020-04-29 10:10:00|831.6|830.4|831.4|830.2|831.6|830.4|831.4|830.2|1
1588155300000|2020-04-29 10:15:00|831.7|830.5|831.7|830.5|831.7|830.5|831.7|830.5|12
1588155600000|2020-04-29 10:20:00|831.9|830.7|831.7|830.5|831.9|830.7|831.7|830.5|20
1588155900000|2020-04-29 10:25:00|831.5|830.3|831.6|830.4|831.9|830.7|831.4|830.2|9
1588156200000|2020-04-29 10:30:00|831.7|830.5|831.4|830.2|831.9|830.7|831.4|830.2|2
1588156800000|2020-04-29 10:40:00|831.7|830.5|831.7|830.5|831.8|830.6|831.5|830.3|2
1588157100000|2020-04-29 10:45:00|831.9|830.7|831.9|830.7|831.9|830.7|831.9|830.7|25
1588157400000|2020-04-29 10:50:00|832.2|831|832.9|831.7|832.9|831.7|832.2|831|13547
1588157700000|2020-04-29 10:55:00|832.8|831.6|833.2|832|833.2|832|832.8|831.6|43
1588158000000|2020-04-29 11:00:00|833|831.8|833.7|832.5|833.7|832.5|832.9|831.7|147
1588158300000|2020-04-29 11:05:00|833.6|832.4|833.2|832|833.7|832.5|832.9|831.7|70
1588158600000|2020-04-29 11:10:00|833.3|832.1|833.4|832.2|833.5|832.3|833|831.8|86
1588158900000|2020-04-29 11:15:00|833.3|832.1|833.7|832.5|833.9|832.7|833.1|831.9|159
1588159200000|2020-04-29 11:20:00|833.4|832.2|833.2|832|833.7|832.5|833.2|832|72
1588159500000|2020-04-29 11:25:00|833.3|832.1|833.5|832.3|833.5|832.3|833.2|832|10
1588159800000|2020-04-29 11:30:00|833.4|832.2|833.2|832|833.5|832.3|833.2|832|12
1588160100000|2020-04-29 11:35:00|833.3|832.1|833.2|832|833.4|832.2|833|831.8|43
1588160400000|2020-04-29 11:40:00|833.1|831.9|832.7|831.5|833.2|832|832.7|831.5|49
1588160700000|2020-04-29 11:45:00|832.6|831.4|832.2|831|832.7|831.5|832.1|830.9|70
1588161000000|2020-04-29 11:50:00|832.4|831.2|832.6|831.4|832.9|831.7|832.2|831|149
1588161300000|2020-04-29 11:55:00|832.7|831.5|832.3|831.1|832.7|831.5|832.2|831|92
1588161600000|2020-04-29 12:00:00|832.4|831.2|832.7|831.5|832.7|831.5|832.4|831.2|41
1588161900000|2020-04-29 12:05:00|832.4|831.2|832.3|831.1|832.4|831.2|832.2|831|53
1588162200000|2020-04-29 12:10:00|832.4|831.2|832.6|831.4|832.7|831.5|832.4|831.2|61
1588162500000|2020-04-29 12:15:00|832.9|831.7|833.9|832.7|834.1|832.9|832.9|831.7|405
1588162800000|2020-04-29 12:20:00|834.1|832.9|833.1|831.9|834.1|832.9|833.1|831.9|282
1588163100000|2020-04-29 12:25:00|833|831.8|832.7|831.5|833|831.8|832.5|831.3|169
1588163400000|2020-04-29 12:30:00|832.6|831.4|834.1|832.9|834.2|833|832.6|831.4|188
1588163700000|2020-04-29 12:35:00|834.2|833|834.7|833.5|835.5|834.3|834.2|833|408
1588164000000|2020-04-29 12:40:00|834.9|833.7|834.4|833.2|835.2|834|834.4|833.2|423
1588167000000|2020-04-29 13:30:00|834.6|833.4|834.2|833|836.2|835|833.5|832.3|2898
1588167300000|2020-04-29 13:35:00|834.3|833.1|832.9|831.7|834.5|833.3|832.7|831.5|1205
1588167600000|2020-04-29 13:40:00|833.1|831.9|833.4|832.2|833.6|832.4|832.6|831.4|852
1588167900000|2020-04-29 13:45:00|833.3|832.1|833.5|832.3|834.3|833.1|833.3|832.1|1812
1588168200000|2020-04-29 13:50:00|833.6|832.4|833.1|831.9|834.4|833.2|832.6|831.4|1210
1588168500000|2020-04-29 13:55:00|832.9|831.7|833.9|832.7|834.3|833.1|832.8|831.6|476
1588168800000|2020-04-29 14:00:00|834.1|832.9|833.2|832|834.4|833.2|832.9|831.7|855
1588169100000|2020-04-29 14:05:00|833.3|832.1|832.6|831.4|833.4|832.2|832.3|831.1|772
1588169400000|2020-04-29 14:10:00|832.8|831.6|832.6|831.4|832.9|831.7|832.3|831.1|390
1588169700000|2020-04-29 14:15:00|832.4|831.2|833.6|832.4|833.8|832.6|832.3|831.1|571
1588170000000|2020-04-29 14:20:00|833.5|832.3|833.7|832.5|834.1|832.9|833.4|832.2|736
1588170300000|2020-04-29 14:25:00|833.8|832.6|833.9|832.7|834.1|832.9|833.4|832.2|523
1588170600000|2020-04-29 14:30:00|833.8|832.6|833.9|832.7|834.4|833.2|833.1|831.9|389
1588170900000|2020-04-29 14:35:00|833.6|832.4|833.1|831.9|833.9|832.7|833.1|831.9|600
1588171200000|2020-04-29 14:40:00|833.2|832|833.4|832.2|833.5|832.3|832.9|831.7|883
1588171500000|2020-04-29 14:45:00|833.5|832.3|833.9|832.7|834.4|833.2|833.4|832.2|537
1588171800000|2020-04-29 14:50:00|833.8|832.6|833.1|831.9|833.9|832.7|832.9|831.7|452
1588172100000|2020-04-29 14:55:00|833.4|832.2|833.2|832|833.4|832.2|832.9|831.7|404
1588172400000|2020-04-29 15:00:00|833.1|831.9|832.9|831.7|833.4|832.2|832.9|831.7|319
1588172700000|2020-04-29 15:05:00|833.2|832|833.7|832.5|833.7|832.5|833|831.8|549
1588173000000|2020-04-29 15:10:00|833.4|832.2|833.7|832.5|833.7|832.5|833.2|832|539
1588173300000|2020-04-29 15:15:00|833.4|832.2|834.1|832.9|834.2|833|833.4|832.2|3556
1588173600000|2020-04-29 15:20:00|834|832.8|834.5|833.3|834.6|833.4|833.8|832.6|432
1588173900000|2020-04-29 15:25:00|834.6|833.4|835|833.8|835.3|834.1|834.3|833.1|1409
1588174200000|2020-04-29 15:30:00|834.8|833.6|835.3|834.1|835.3|834.1|834.4|833.2|623
1588174500000|2020-04-29 15:35:00|835.5|834.3|835.7|834.5|836.3|835.1|835.3|834.1|785
1588174800000|2020-04-29 15:40:00|835.8|834.6|835.6|834.4|836.1|834.9|835.5|834.3|390
1588175100000|2020-04-29 15:45:00|835.5|834.3|835.8|834.6|835.8|834.6|835.2|834|351
1588175400000|2020-04-29 15:50:00|835.6|834.4|835.3|834.1|835.6|834.4|834.8|833.6|671
1588175700000|2020-04-29 15:55:00|835.5|834.3|835.1|833.9|835.6|834.4|835.1|833.9|1160
1588176000000|2020-04-29 16:00:00|834.8|833.6|834.4|833.2|834.9|833.7|834.2|833|396
1588176300000|2020-04-29 16:05:00|834.3|833.1|834.1|832.9|834.4|833.2|834|832.8|326
1588176600000|2020-04-29 16:10:00|833.9|832.7|834.1|832.9|834.3|833.1|833.9|832.7|576
1588176900000|2020-04-29 16:15:00|833.9|832.7|832.8|831.6|833.9|832.7|832.6|831.4|827
1588177200000|2020-04-29 16:20:00|832.6|831.4|832.6|831.4|832.8|831.6|832.3|831.1|329
1588177500000|2020-04-29 16:25:00|832.4|831.2|832.3|831.1|832.4|831.2|832.2|831|340
1588177800000|2020-04-29 16:30:00|832.2|831|832.3|831.1|832.4|831.2|832.2|831|288
1588178100000|2020-04-29 16:35:00|832.2|831|832.6|831.4|832.8|831.6|832.1|830.9|172
1588178400000|2020-04-29 16:40:00|832.7|831.5|832.8|831.6|833.3|832.1|832.6|831.4|330
1588178700000|2020-04-29 16:45:00|832.6|831.4|833.1|831.9|833.3|832.1|832.6|831.4|658
1588179000000|2020-04-29 16:50:00|833.3|832.1|834.1|832.9|834.2|833|833.3|832.1|337
1588179300000|2020-04-29 16:55:00|834.2|833|834.4|833.2|834.8|833.6|833.9|832.7|533
1588179600000|2020-04-29 17:00:00|834.5|833.3|834.7|833.5|834.9|833.7|834.4|833.2|788
1588179900000|2020-04-29 17:05:00|834.9|833.7|834.7|833.5|835.2|834|834.7|833.5|660
1588180200000|2020-04-29 17:10:00|834.9|833.7|835.9|834.7|835.9|834.7|834.7|833.5|1028
1588180500000|2020-04-29 17:15:00|835.8|834.6|835.9|834.7|835.9|834.7|835.4|834.2|432
1588180800000|2020-04-29 17:20:00|836.2|835|838.2|837|838.7|837.5|835.9|834.7|1609
1588181100000|2020-04-29 17:25:00|837.9|836.7|837.7|836.5|838.4|837.2|837.5|836.3|940
1588181400000|2020-04-29 17:30:00|837.6|836.4|838.4|837.2|838.4|837.2|837.5|836.3|755
1588181700000|2020-04-29 17:35:00|838.2|837|838.8|837.6|838.9|837.7|838.2|837|389
1588182000000|2020-04-29 17:40:00|838.9|837.7|838.7|837.5|839.9|838.7|838.7|837.5|1354
1588182300000|2020-04-29 17:45:00|838.4|837.2|838.6|837.4|838.8|837.6|837.6|836.4|1080
1588182600000|2020-04-29 17:50:00|838.7|837.5|837.9|836.7|838.9|837.7|837.6|836.4|1457
1588182900000|2020-04-29 17:55:00|837.8|836.6|837.9|836.7|838.1|836.9|837.5|836.3|759
1588183200000|2020-04-29 18:00:00|838|836.8|839.1|837.9|839.1|837.9|837.7|836.5|1164
1588183500000|2020-04-29 18:05:00|839.4|838.2|838.1|836.9|839.8|838.6|837.6|836.4|1433
1588183800000|2020-04-29 18:10:00|837.9|836.7|836.4|835.2|838.7|837.5|836.4|835.2|4032
1588184100000|2020-04-29 18:15:00|836.7|835.5|836.4|835.2|837.5|836.3|836.3|835.1|2293
1588204800000|2020-04-30 00:00:00|838.6|837.4|839|837.8|839.2|838|838.1|836.9|825
1588205100000|2020-04-30 00:05:00|838.9|837.7|838.7|837.5|839.1|837.9|838.7|837.5|134
1588205400000|2020-04-30 00:10:00|838.9|837.7|838.5|837.3|838.9|837.7|838.5|837.3|60
1588205700000|2020-04-30 00:15:00|838.4|837.2|837.9|836.7|838.4|837.2|837.9|836.7|55
1588206000000|2020-04-30 00:20:00|838|836.8|838.5|837.3|838.7|837.5|838|836.8|169
1588206300000|2020-04-30 00:25:00|838.6|837.4|839.1|837.9|839.1|837.9|838.6|837.4|91
1588206600000|2020-04-30 00:30:00|839|837.8|839|837.8|839.4|838.2|838.8|837.6|197
1588206900000|2020-04-30 00:35:00|839.1|837.9|839.1|837.9|839.1|837.9|838.9|837.7|40
1588207200000|2020-04-30 00:40:00|839.2|838|839.3|838.1|839.4|838.2|839.1|837.9|51
1588207500000|2020-04-30 00:45:00|839.4|838.2|839.3|838.1|839.6|838.4|839.2|838|79
1588207800000|2020-04-30 00:50:00|839.5|838.3|839.4|838.2|839.7|838.5|839.3|838.1|78
1588208100000|2020-04-30 00:55:00|839.3|838.1|839.6|838.4|839.7|838.5|839.3|838.1|35
1588208400000|2020-04-30 01:00:00|839.5|838.3|839.5|838.3|839.6|838.4|839.1|837.9|59
1588208700000|2020-04-30 01:05:00|839.4|838.2|840|838.8|840.3|839.1|839.4|838.2|186
1588209000000|2020-04-30 01:10:00|839.8|838.6|840.5|839.3|840.8|839.6|839.8|838.6|104
1588209300000|2020-04-30 01:15:00|840.8|839.6|840.6|839.4|840.8|839.6|840.5|839.3|40
1588209600000|2020-04-30 01:20:00|840.8|839.6|840.6|839.4|841.1|839.9|840.5|839.3|192
1588209900000|2020-04-30 01:25:00|840.7|839.5|840.6|839.4|840.8|839.6|840.5|839.3|50
1588210200000|2020-04-30 01:30:00|840.8|839.6|840.8|839.6|840.8|839.6|840.8|839.6|68
1588210500000|2020-04-30 01:35:00|840.6|839.4|841|839.8|841.1|839.9|840.6|839.4|88
1588210800000|2020-04-30 01:40:00|840.9|839.7|840.9|839.7|840.9|839.7|840.7|839.5|146
1588211100000|2020-04-30 01:45:00|841|839.8|840.9|839.7|841|839.8|840.8|839.6|46
1588211400000|2020-04-30 01:50:00|841.1|839.9|841.1|839.9|841.1|839.9|841|839.8|51
1588211700000|2020-04-30 01:55:00|841.4|840.2|841.9|840.7|842.1|840.9|841.4|840.2|131
1588212000000|2020-04-30 02:00:00|841.7|840.5|841.3|840.1|841.7|840.5|840.9|839.7|106
1588212300000|2020-04-30 02:05:00|841.4|840.2|841.1|839.9|841.6|840.4|841.1|839.9|27
1588212600000|2020-04-30 02:10:00|841|839.8|840.9|839.7|841|839.8|840.9|839.7|22
1588212900000|2020-04-30 02:15:00|840.6|839.4|841.6|840.4|841.6|840.4|840.6|839.4|70
1588213200000|2020-04-30 02:20:00|841.9|840.7|841.1|839.9|841.9|840.7|841.1|839.9|44
1588213500000|2020-04-30 02:25:00|841|839.8|841.1|839.9|841.1|839.9|840.9|839.7|33
1588213800000|2020-04-30 02:30:00|840.9|839.7|840.9|839.7|841.1|839.9|840.6|839.4|114
1588214100000|2020-04-30 02:35:00|840.6|839.4|840.6|839.4|840.6|839.4|840.6|839.4|101
1588214400000|2020-04-30 02:40:00|||||||||32
1588214700000|2020-04-30 02:45:00|840.8|839.6|840.6|839.4|840.9|839.7|840.6|839.4|39
1588215000000|2020-04-30 02:50:00|840.4|839.2|840.1|838.9|840.5|839.3|840.1|838.9|244
1588215300000|2020-04-30 02:55:00|840|838.8|840.1|838.9|840.1|838.9|839.9|838.7|96
1588215600000|2020-04-30 03:00:00|840.4|839.2|840.1|838.9|840.4|839.2|840.1|838.9|45
1588215900000|2020-04-30 03:05:00|840.2|839|840.3|839.1|840.4|839.2|840.1|838.9|96
1588216200000|2020-04-30 03:10:00|840.4|839.2|840.6|839.4|840.6|839.4|840.3|839.1|50
1588216500000|2020-04-30 03:15:00|841.1|839.9|841.4|840.2|841.4|840.2|841.1|839.9|109
1588216800000|2020-04-30 03:20:00|||||||||2
1588217100000|2020-04-30 03:25:00|841.1|839.9|841.1|839.9|841.1|839.9|841.1|839.9|40
1588217400000|2020-04-30 03:30:00|840.9|839.7|840.4|839.2|841.1|839.9|840.4|839.2|72
1588217700000|2020-04-30 03:35:00|||||||||10
1588218000000|2020-04-30 03:40:00|||||||||28
1588218600000|2020-04-30 03:50:00|840.5|839.3|840.6|839.4|840.6|839.4|840.5|839.3|15
1588218900000|2020-04-30 03:55:00|||||||||1
1588219200000|2020-04-30 04:00:00|840.7|839.5|840.9|839.7|840.9|839.7|840.7|839.5|18
1588219500000|2020-04-30 04:05:00|||||||||9
1588219800000|2020-04-30 04:10:00|||||||||40
1588220100000|2020-04-30 04:15:00|841.1|839.9|840.9|839.7|841.1|839.9|840.9|839.7|9
1588220400000|2020-04-30 04:20:00|841.1|839.9|840.9|839.7|841.1|839.9|840.9|839.7|26
1588220700000|2020-04-30 04:25:00|841|839.8|840.9|839.7|841|839.8|840.9|839.7|14
1588221000000|2020-04-30 04:30:00|841|839.8|840.9|839.7|841|839.8|840.9|839.7|16
1588221300000|2020-04-30 04:35:00|841.1|839.9|841.1|839.9|841.1|839.9|841.1|839.9|41
1588221600000|2020-04-30 04:40:00|||||||||6
1588221900000|2020-04-30 04:45:00|||||||||2
1588222200000|2020-04-30 04:50:00|||||||||12
1588222500000|2020-04-30 04:55:00|840.9|839.7|841.1|839.9|841.1|839.9|840.9|839.7|34
1588222800000|2020-04-30 05:00:00|841.3|840.1|841.4|840.2|841.6|840.4|841.3|840.1|38
1588223100000|2020-04-30 05:05:00|841.6|840.4|841.4|840.2|841.6|840.4|841.4|840.2|22
1588223400000|2020-04-30 05:10:00|841.2|840|840.9|839.7|841.2|840|840.9|839.7|10
1588223700000|2020-04-30 05:15:00|841|839.8|840.9|839.7|841.1|839.9|840.9|839.7|12
1588224000000|2020-04-30 05:20:00|841.1|839.9|841.1|839.9|841.1|839.9|841.1|839.9|12
1588224300000|2020-04-30 05:25:00|841|839.8|841.1|839.9|841.1|839.9|840.9|839.7|21
1588224600000|2020-04-30 05:30:00|841|839.8|841.4|840.2|841.4|840.2|841|839.8|27
1588224900000|2020-04-30 05:35:00|841.2|840|841|839.8|841.3|840.1|840.9|839.7|29
1588225200000|2020-04-30 05:40:00|841.1|839.9|841|839.8|841.2|840|840.9|839.7|11
1588225500000|2020-04-30 05:45:00|841.2|840|840.9|839.7|841.2|840|840.9|839.7|11
1588225800000|2020-04-30 05:50:00|841.1|839.9|840.9|839.7|841.2|840|840.9|839.7|49
1588226100000|2020-04-30 05:55:00|841|839.8|841.4|840.2|841.4|840.2|841|839.8|46
1588226400000|2020-04-30 06:00:00|841.5|840.3|841.7|840.5|841.8|840.6|841.5|840.3|153
1588226700000|2020-04-30 06:05:00|841.5|840.3|841.4|840.2|841.7|840.5|841.2|840|188
1588227000000|2020-04-30 06:10:00|841.7|840.5|841.7|840.5|841.7|840.5|841.7|840.5|124
1588227300000|2020-04-30 06:15:00|||||||||22
1588227600000|2020-04-30 06:20:00|841.9|840.7|841.9|840.7|841.9|840.7|841.8|840.6|35
1588227900000|2020-04-30 06:25:00|841.7|840.5|841.7|840.5|841.7|840.5|841.7|840.5|38
1588228200000|2020-04-30 06:30:00|841.9|840.7|841.7|840.5|841.9|840.7|841.7|840.5|78
1588228500000|2020-04-30 06:35:00|841.9|840.7|841.7|840.5|841.9|840.7|841.7|840.5|58
1588228800000|2020-04-30 06:40:00|841.8|840.6|841.7|840.5|841.8|840.6|841.7|840.5|41
1588229100000|2020-04-30 06:45:00|841.9|840.7|841.7|840.5|841.9|840.7|841.7|840.5|34
1588229400000|2020-04-30 06:50:00|841.9|840.7|841.7|840.5|841.9|840.7|841.7|840.5|52
1588229700000|2020-04-30 06:55:00|841.5|840.3|841.9|840.7|841.9|840.7|841.4|840.2|41
1588230000000|2020-04-30 07:00:00|841.7|840.5|841.7|840.5|841.9|840.7|841.7|840.5|31
1588230300000|2020-04-30 07:05:00|841.8|840.6|841.7|840.5|841.9|840.7|841.6|840.4|37
1588230600000|2020-04-30 07:10:00|841.5|840.3|841.4|840.2|841.5|840.3|841.4|840.2|21
1588230900000|2020-04-30 07:15:00|841.2|840|840.9|839.7|841.2|840|840.9|839.7|148
1588231200000|2020-04-30 07:20:00|840.8|839.6|839.7|838.5|840.9|839.7|839.7|838.5|195
1588231500000|2020-04-30 07:25:00|839.4|838.2|838.7|837.5|839.4|838.2|838.4|837.2|197
1588231800000|2020-04-30 07:30:00|838.6|837.4|838.9|837.7|838.9|837.7|838.4|837.2|27
1588232100000|2020-04-30 07:35:00|839|837.8|838.9|837.7|839.2|838|838.7|837.5|82
1588232400000|2020-04-30 07:40:00|839.1|837.9|839.9|838.7|840|838.8|839.1|837.9|37
1588232700000|2020-04-30 07:45:00|840|838.8|839.7|838.5|840.2|839|839.7|838.5|64
1588233000000|2020-04-30 07:50:00|839.9|838.7|839.7|838.5|839.9|838.7|839.7|838.5|24
1588233300000|2020-04-30 07:55:00|839.5|838.3|840.4|839.2|840.4|839.2|839.4|838.2|42
1588233600000|2020-04-30 08:00:00|840.2|839|840.4|839.2|840.4|839.2|840|838.8|34
1588233900000|2020-04-30 08:05:00|840.5|839.3|840.4|839.2|840.7|839.5|840.4|839.2|50
1588234200000|2020-04-30 08:10:00|840.5|839.3|840.9|839.7|840.9|839.7|840.1|838.9|137
1588234500000|2020-04-30 08:15:00|841|839.8|840.9|839.7|841|839.8|840.9|839.7|34
1588234800000|2020-04-30 08:20:00|841.1|839.9|840.6|839.4|841.1|839.9|840.6|839.4|59
1588235100000|2020-04-30 08:25:00|840.7|839.5|840.6|839.4|840.9|839.7|840.6|839.4|22
1588235400000|2020-04-30 08:30:00|840.8|839.6|840.9|839.7|841.1|839.9|840.8|839.6|26
1588235700000|2020-04-30 08:35:00|841.1|839.9|840.9|839.7|841.1|839.9|840.6|839.4|52
1588236000000|2020-04-30 08:40:00|841.1|839.9|841.4|840.2|841.4|840.2|841.1|839.9|25
1588236300000|2020-04-30 08:45:00|841.3|840.1|840.6|839.4|841.4|840.2|840.6|839.4|142
1588236600000|2020-04-30 08:50:00|840.7|839.5|840.6|839.4|840.9|839.7|840.6|839.4|77
1588236900000|2020-04-30 08:55:00|840.5|839.3|840.9|839.7|840.9|839.7|840.4|839.2|21
1588237200000|2020-04-30 09:00:00|840.6|839.4|839.9|838.7|840.6|839.4|839.6|838.4|103
1588237500000|2020-04-30 09:05:00|840.1|838.9|839.8|838.6|840.3|839.1|839.6|838.4|62
1588237800000|2020-04-30 09:10:00|839.9|838.7|840.1|838.9|840.1|838.9|839.9|838.7|34
1588238100000|2020-04-30 09:15:00|840|838.8|839.9|838.7|840.1|838.9|839.9|838.7|7
1588238400000|2020-04-30 09:20:00|840|838.8|839.9|838.7|840.1|838.9|839.9|838.7|33
1588238700000|2020-04-30 09:25:00|839.8|838.6|839.6|838.4|839.9|838.7|839.6|838.4|36
1588239000000|2020-04-30 09:30:00|839.7|838.5|839.9|838.7|840.1|838.9|839.7|838.5|33
1588239300000|2020-04-30 09:35:00|840.1|838.9|840.4|839.2|840.4|839.2|839.9|838.7|106
1588239600000|2020-04-30 09:40:00|||||||||9
1588239900000|2020-04-30 09:45:00|840.1|838.9|840.1|838.9|840.3|839.1|840.1|838.9|18
1588240200000|2020-04-30 09:50:00|840|838.8|840.1|838.9|840.1|838.9|839.9|838.7|7
1588240500000|2020-04-30 09:55:00|840|838.8|840|838.8|840.4|839.2|840|838.8|64
1588240800000|2020-04-30 10:00:00|839.9|838.7|839.6|838.4|840.1|838.9|839.6|838.4|69
1588241100000|2020-04-30 10:05:00|839.9|838.7|839.6|838.4|839.9|838.7|839.6|838.4|15
1588241400000|2020-04-30 10:10:00|839.8|838.6|839.9|838.7|839.9|838.7|839.6|838.4|21
1588241700000|2020-04-30 10:15:00|840.1|838.9|839.9|838.7|840.1|838.9|839.9|838.7|90
1588242000000|2020-04-30 10:20:00|839.7|838.5|839.8|838.6|839.8|838.6|839.4|838.2|85
1588242300000|2020-04-30 10:25:00|839.9|838.7|839.9|838.7|839.9|838.7|839.9|838.7|7
1588242600000|2020-04-30 10:30:00|839.6|838.4|840.1|838.9|840.1|838.9|839.6|838.4|18
1588242900000|2020-04-30 10:35:00|840.3|839.1|840.4|839.2|840.6|839.4|840.3|839.1|50
1588243200000|2020-04-30 10:40:00|840.5|839.3|841.2|840|841.7|840.5|840.5|839.3|105
1588243500000|2020-04-30 10:45:00|841.4|840.2|841.4|840.2|841.7|840.5|841.2|840|114
1588243800000|2020-04-30 10:50:00|841.5|840.3|841.9|840.7|841.9|840.7|841.4|840.2|86
1588244100000|2020-04-30 10:55:00|842.2|841|842.8|841.6|842.9|841.7|842|840.8|124
1588244400000|2020-04-30 11:00:00|842.9|841.7|842.7|841.5|842.9|841.7|842.5|841.3|61
1588244700000|2020-04-30 11:05:00|842.4|841.2|842.4|841.2|842.4|841.2|842.2|841|58
1588245000000|2020-04-30 11:10:00|842.3|841.1|842.4|841.2|842.4|841.2|842.2|841|47
1588245300000|2020-04-30 11:15:00|842.3|841.1|842.7|841.5|842.7|841.5|842.2|841|299
1588245600000|2020-04-30 11:20:00|842.6|841.4|842.4|841.2|842.7|841.5|842.4|841.2|87
1588245900000|2020-04-30 11:25:00|||||||||31
1588246200000|2020-04-30 11:30:00|842.2|841|842.4|841.2|842.4|841.2|841.9|840.7|86
1588246500000|2020-04-30 11:35:00|842.3|841.1|842.2|841|842.4|841.2|842.2|841|103
1588246800000|2020-04-30 11:40:00|842.4|841.2|842.9|841.7|842.9|841.7|842.2|841|198
1588247100000|2020-04-30 11:45:00|842.7|841.5|842.7|841.5|842.7|841.5|842.2|841|158
1588247400000|2020-04-30 11:50:00|842.5|841.3|843.7|842.5|843.9|842.7|842.5|841.3|356
1588247700000|2020-04-30 11:55:00|843.9|842.7|843.9|842.7|843.9|842.7|843.7|842.5|155
1588248000000|2020-04-30 12:00:00|843.6|842.4|842.1|840.9|843.6|842.4|842.1|840.9|190
1588248300000|2020-04-30 12:05:00|842.4|841.2|842.4|841.2|842.6|841.4|842.2|841|102
1588248600000|2020-04-30 12:10:00|842.1|840.9|842.4|841.2|842.4|841.2|842.1|840.9|64
1588248900000|2020-04-30 12:15:00|842.3|841.1|842.1|840.9|842.4|841.2|841.9|840.7|171
1588249200000|2020-04-30 12:20:00|841.9|840.7|842.5|841.3|842.6|841.4|841.9|840.7|66
1588249500000|2020-04-30 12:25:00|842.6|841.4|843.6|842.4|843.6|842.4|842.6|841.4|227
1588249800000|2020-04-30 12:30:00|843.7|842.5|843.2|842|844.4|843.2|842.9|841.7|349
1588250100000|2020-04-30 12:35:00|843.1|841.9|843.6|842.4|843.9|842.7|843.1|841.9|176
1588250400000|2020-04-30 12:40:00|843.7|842.5|843.4|842.2|844.1|842.9|843.4|842.2|330
1588253400000|2020-04-30 13:30:00|843.1|841.9|841.4|840.2|843.1|841.9|839.8|838.6|3227
1588253700000|2020-04-30 13:35:00|841.1|839.9|842.9|841.7|842.9|841.7|841.1|839.9|941
1588254000000|2020-04-30 13:40:00|842.6|841.4|843.9|842.7|844.4|843.2|842.6|841.4|1014
1588254300000|2020-04-30 13:45:00|843.6|842.4|845.4|844.2|845.9|844.7|843.1|841.9|1326
1588254600000|2020-04-30 13:50:00|845.6|844.4|848.3|847.1|848.8|847.6|845.6|844.4|2425
1588254900000|2020-04-30 13:55:00|848.1|846.9|848.1|846.9|849.8|848.6|848.1|846.9|2211
1588255200000|2020-04-30 14:00:00|848.3|847.1|849.6|848.4|850.1|848.9|848|846.8|1934
1588255500000|2020-04-30 14:05:00|849.8|848.6|852.3|851.1|852.6|851.4|849.8|848.6|1788
1588255800000|2020-04-30 14:10:00|852.4|851.2|852.6|851.4|853.6|852.4|852.1|850.9|2376
1588256100000|2020-04-30 14:15:00|852.4|851.2|851.9|850.7|852.6|851.4|851.8|850.6|2006
1588256400000|2020-04-30 14:20:00|851.8|850.6|851.9|850.7|852.6|851.4|851.6|850.4|1222
1588256700000|2020-04-30 14:25:00|852.1|850.9|851.9|850.7|853.2|852|851.2|850|1957
1588257000000|2020-04-30 14:30:00|852.2|851|853.2|852|853.4|852.2|851.9|850.7|1184
1588257300000|2020-04-30 14:35:00|853.4|852.2|854.2|853|854.9|853.7|853.2|852|1058
1588257600000|2020-04-30 14:40:00|853.9|852.7|851.9|850.7|854|852.8|851.9|850.7|1132
1588257900000|2020-04-30 14:45:00|852.2|851|850.7|849.5|852.2|851|850.4|849.2|1706
1588258200000|2020-04-30 14:50:00|850.9|849.7|851.7|850.5|851.9|850.7|850.9|849.7|864
1588258500000|2020-04-30 14:55:00|851.5|850.3|851.7|850.5|852.4|851.2|851.4|850.2|740
1588258800000|2020-04-30 15:00:00|851.6|850.4|852.7|851.5|853.1|851.9|851.4|850.2|793
1588259100000|2020-04-30 15:05:00|852.9|851.7|852.9|851.7|853.4|852.2|852.4|851.2|978
1588259400000|2020-04-30 15:10:00|852.7|851.5|852.7|851.5|853.4|852.2|852.2|851|880
1588259700000|2020-04-30 15:15:00|852.9|851.7|851.4|850.2|852.9|851.7|851.4|850.2|1236
1588260000000|2020-04-30 15:20:00|851.5|850.3|852.2|851|852.9|851.7|850.7|849.5|852
1588260300000|2020-04-30 15:25:00|852.1|850.9|851.4|850.2|852.7|851.5|851.4|850.2|760
1588260600000|2020-04-30 15:30:00|851.6|850.4|852.4|851.2|852.9|851.7|851.6|850.4|913
1588260900000|2020-04-30 15:35:00|852.5|851.3|852.7|851.5|853.4|852.2|852.4|851.2|840
1588261200000|2020-04-30 15:40:00|852.5|851.3|852.9|851.7|853.2|852|852.4|851.2|857
1588261500000|2020-04-30 15:45:00|852.8|851.6|853.2|852|853.4|852.2|852.4|851.2|690
1588261800000|2020-04-30 15:50:00|853.4|852.2|853.4|852.2|854.2|853|853.4|852.2|813
1588262100000|2020-04-30 15:55:00|853.2|852|853.7|852.5|854.2|853|852.9|851.7|619
1588262400000|2020-04-30 16:00:00|853.4|852.2|852.4|851.2|853.7|852.5|852.2|851|1081
1588262700000|2020-04-30 16:05:00|852.3|851.1|851.9|850.7|852.4|851.2|851.2|850|1033
1588263000000|2020-04-30 16:10:00|852|850.8|851.7|850.5|852|850.8|851.2|850|512
1588263300000|2020-04-30 16:15:00|851.9|850.7|852.7|851.5|852.9|851.7|851.7|850.5|482
1588263600000|2020-04-30 16:20:00|852.9|851.7|851.5|850.3|852.9|851.7|851.4|850.2|351
1588263900000|2020-04-30 16:25:00|851.4|850.2|852.4|851.2|852.4|851.2|851.4|850.2|469
1588264200000|2020-04-30 16:30:00|852.2|851|852.7|851.5|852.7|851.5|851.9|850.7|493
1588264500000|2020-04-30 16:35:00|852.6|851.4|852.6|851.4|852.7|851.5|852.4|851.2|507
1588264800000|2020-04-30 16:40:00|852.4|851.2|851.9|850.7|852.6|851.4|851.4|850.2|848
1588265100000|2020-04-30 16:45:00|851.8|850.6|851.9|850.7|852.4|851.2|851.8|850.6|394
1588265400000|2020-04-30 16:50:00|852.1|850.9|852.1|850.9|852.4|851.2|851.9|850.7|328
1588265700000|2020-04-30 16:55:00|851.9|850.7|852.4|851.2|853.1|851.9|851.9|850.7|719
1588266000000|2020-04-30 17:00:00|852.2|851|851.9|850.7|852.4|851.2|851.7|850.5|498
1588266300000|2020-04-30 17:05:00|852.1|850.9|852.2|851|852.7|851.5|852.1|850.9|637
1588266600000|2020-04-30 17:10:00|852.4|851.2|852.2|851|852.7|851.5|852.2|851|371
1588266900000|2020-04-30 17:15:00|852.1|850.9|851.9|850.7|852.2|851|851.9|850.7|390
1588267200000|2020-04-30 17:20:00|851.8|850.6|849.9|848.7|851.8|850.6|849.9|848.7|1167
1588267500000|2020-04-30 17:25:00|850.2|849|849.9|848.7|850.2|849|849.9|848.7|569
1588267800000|2020-04-30 17:30:00|850|848.8|849.7|848.5|850.2|849|849.2|848|834
1588268100000|2020-04-30 17:35:00|849.5|848.3|849.9|848.7|849.9|848.7|849.2|848|716
1588268400000|2020-04-30 17:40:00|849.7|848.5|849.7|848.5|849.9|848.7|849.4|848.2|606
1588268700000|2020-04-30 17:45:00|849.9|848.7|850.4|849.2|850.7|849.5|849.9|848.7|707
1588269000000|2020-04-30 17:50:00|850.5|849.3|851.4|850.2|851.7|850.5|850.5|849.3|832
1588269300000|2020-04-30 17:55:00|851.5|850.3|852.4|851.2|852.7|851.5|851.4|850.2|627
1588269600000|2020-04-30 18:00:00|852.7|851.5|852.7|851.5|853.2|852|852.4|851.2|977
1588269900000|2020-04-30 18:05:00|852.8|851.6|852.9|851.7|854.4|853.2|852.4|851.2|1565
1588270200000|2020-04-30 18:10:00|853.2|852|855.4|854.2|855.4|854.2|853.2|852|3398
1588270500000|2020-04-30 18:15:00|855.2|854|854.9|853.7|855.2|854|853.9|852.7|2596
1588291200000|2020-05-01 00:00:00|854.5|853.3|854|852.8|855.3|854.1|853.5|852.3|895
1588291500000|2020-05-01 00:05:00|853.8|852.6|852.3|851.1|854|852.8|851.5|850.3|580
1588291800000|2020-05-01 00:10:00|852.5|851.3|851.9|850.7|852.6|851.4|851.3|850.1|294
1588292100000|2020-05-01 00:15:00|851.8|850.6|852.3|851.1|852.8|851.6|851.8|850.6|152
1588292400000|2020-05-01 00:20:00|852.1|850.9|853.1|851.9|853.1|851.9|851.8|850.6|305
1588292700000|2020-05-01 00:25:00|853.2|852|853.4|852.2|854.3|853.1|853.1|851.9|366
1588293000000|2020-05-01 00:30:00|853.3|852.1|852.7|851.5|853.3|852.1|852.4|851.2|98
1588293300000|2020-05-01 00:35:00|852.6|851.4|852.4|851.2|852.6|851.4|852.3|851.1|38
1588293600000|2020-05-01 00:40:00|852.5|851.3|852.6|851.4|852.8|851.6|852.1|850.9|102
1588293900000|2020-05-01 00:45:00|852.3|851.1|851.9|850.7|852.3|851.1|851.9|850.7|50
1588294200000|2020-05-01 00:50:00|851.8|850.6|851.8|850.6|852.1|850.9|851.8|850.6|99
1588294500000|2020-05-01 00:55:00|851.6|850.4|851.8|850.6|851.8|850.6|851.6|850.4|130
1588294800000|2020-05-01 01:00:00|852.1|850.9|851.3|850.1|852.1|850.9|851.3|850.1|78
1588295100000|2020-05-01 01:05:00|851.4|850.2|851.6|850.4|851.6|850.4|851.3|850.1|22
1588295400000|2020-05-01 01:10:00|851.8|850.6|850.8|849.6|851.8|850.6|850.8|849.6|119
1588295700000|2020-05-01 01:15:00|851.1|849.9|850.9|849.7|851.3|850.1|850.8|849.6|49
1588296000000|2020-05-01 01:20:00|851.1|849.9|851.3|850.1|851.3|850.1|851.1|849.9|38
1588296300000|2020-05-01 01:25:00|851.1|849.9|851.1|849.9|851.2|850|850.8|849.6|69
1588296600000|2020-05-01 01:30:00|851|849.8|850.8|849.6|851|849.8|850.8|849.6|70
1588296900000|2020-05-01 01:35:00|850.5|849.3|850.4|849.2|850.8|849.6|850.3|849.1|56
1588297200000|2020-05-01 01:40:00|850.5|849.3|850.3|849.1|850.5|849.3|850.3|849.1|24
1588297500000|2020-05-01 01:45:00|850.5|849.3|849.8|848.6|850.5|849.3|849.8|848.6|91
1588297800000|2020-05-01 01:50:00|850|848.8|850.5|849.3|850.5|849.3|849.8|848.6|68
1588298100000|2020-05-01 01:55:00|850.6|849.4|851|849.8|851|849.8|850.6|849.4|40
1588298400000|2020-05-01 02:00:00|851.1|849.9|850.8|849.6|851.1|849.9|850.8|849.6|41
1588298700000|2020-05-01 02:05:00|850.7|849.5|850.8|849.6|850.8|849.6|850.5|849.3|20
1588299000000|2020-05-01 02:10:00|850.7|849.5|850.5|849.3|850.9|849.7|850.5|849.3|90
1588299300000|2020-05-01 02:15:00|850.3|849.1|850|848.8|850.3|849.1|850|848.8|69
1588299600000|2020-05-01 02:20:00|850.3|849.1|850.4|849.2|850.4|849.2|850|848.8|60
1588299900000|2020-05-01 02:25:00|850.3|849.1|850.1|848.9|850.3|849.1|850.1|848.9|15
1588300200000|2020-05-01 02:30:00|850.3|849.1|850.4|849.2|850.6|849.4|850.3|849.1|24
1588300500000|2020-05-01 02:35:00|850.6|849.4|850.3|849.1|850.9|849.7|850.3|849.1|44
1588300800000|2020-05-01 02:40:00|||||||||11
1588301100000|2020-05-01 02:45:00|850.1|848.9|850.2|849|850.3|849.1|850.1|848.9|106
1588301400000|2020-05-01 02:50:00|850.1|848.9|850.3|849.1|850.3|849.1|849.8|848.6|67
1588301700000|2020-05-01 02:55:00|850.1|848.9|850.1|848.9|850.1|848.9|850.1|848.9|15
1588302000000|2020-05-01 03:00:00|850.3|849.1|850.1|848.9|850.3|849.1|850.1|848.9|10
1588302300000|2020-05-01 03:05:00|849.8|848.6|850.1|848.9|850.1|848.9|849.8|848.6|59
1588302600000|2020-05-01 03:10:00|850.3|849.1|850.3|849.1|850.4|849.2|850.1|848.9|74
1588302900000|2020-05-01 03:15:00|850.5|849.3|850.5|849.3|850.5|849.3|850.3|849.1|23
1588303200000|2020-05-01 03:20:00|850.3|849.1|850.4|849.2|850.5|849.3|850.3|849.1|24
1588303500000|2020-05-01 03:25:00|850.5|849.3|850.6|849.4|850.6|849.4|850.5|849.3|12
1588303800000|2020-05-01 03:30:00|850.7|849.5|850.9|849.7|851.1|849.9|850.7|849.5|29
1588304100000|2020-05-01 03:35:00|851.1|849.9|851.1|849.9|851.1|849.9|851.1|849.9|8
1588304400000|2020-05-01 03:40:00|850.9|849.7|850.4|849.2|851.1|849.9|850.4|849.2|46
1588304700000|2020-05-01 03:45:00|850.6|849.4|850.4|849.2|850.6|849.4|850.4|849.2|9
1588305000000|2020-05-01 03:50:00|850.5|849.3|850.5|849.3|850.6|849.4|850.4|849.2|6
1588305300000|2020-05-01 03:55:00|850.6|849.4|850.3|849.1|850.6|849.4|850.1|848.9|59
1588305600000|2020-05-01 04:00:00|850.4|849.2|851.1|849.9|851.1|849.9|850.4|849.2|77
1588305900000|2020-05-01 04:05:00|851|849.8|850.5|849.3|851.1|849.9|850.4|849.2|119
1588306200000|2020-05-01 04:10:00|850.6|849.4|850.4|849.2|850.6|849.4|850.4|849.2|8
1588306500000|2020-05-01 04:15:00|850.5|849.3|850.5|849.3|850.5|849.3|850.4|849.2|4
1588306800000|2020-05-01 04:20:00|850.4|849.2|850.8|849.6|850.8|849.6|850.4|849.2|15
1588307100000|2020-05-01 04:25:00|850.7|849.5|850.6|849.4|850.7|849.5|850.6|849.4|3
1588307400000|2020-05-01 04:30:00|850.8|849.6|851.4|850.2|851.6|850.4|850.8|849.6|94
1588307700000|2020-05-01 04:35:00|||||||||15
1588308000000|2020-05-01 04:40:00|851.5|850.3|851.6|850.4|851.6|850.4|851.4|850.2|26
1588308300000|2020-05-01 04:45:00|851.7|850.5|851.9|850.7|852|850.8|851.7|850.5|13
1588308600000|2020-05-01 04:50:00|852|850.8|851.4|850.2|852.1|850.9|851.4|850.2|77
1588308900000|2020-05-01 04:55:00|851.3|850.1|851.1|849.9|851.4|850.2|850.6|849.4|357
1588309200000|2020-05-01 05:00:00|851.3|850.1|851.4|850.2|851.4|850.2|851.1|849.9|10
1588309500000|2020-05-01 05:05:00|851.5|850.3|851.4|850.2|851.6|850.4|851.4|850.2|10
1588309800000|2020-05-01 05:10:00|851.2|850|851.4|850.2|851.4|850.2|851.1|849.9|8
1588310100000|2020-05-01 05:15:00|851.6|850.4|851.9|850.7|851.9|850.7|851.6|850.4|12
1588310400000|2020-05-01 05:20:00|852.1|850.9|852.1|850.9|852.1|850.9|852.1|850.9|8
1588310700000|2020-05-01 05:25:00|852.2|851|851.9|850.7|852.4|851.2|851.9|850.7|45
1588311000000|2020-05-01 05:30:00|852.1|850.9|852|850.8|852.1|850.9|851.5|850.3|18
1588311300000|2020-05-01 05:35:00|851.9|850.7|851.6|850.4|851.9|850.7|851.6|850.4|6
1588311600000|2020-05-01 05:40:00|851.4|850.2|851.3|850.1|851.4|850.2|851.1|849.9|4
1588311900000|2020-05-01 05:45:00|851.4|850.2|851.4|850.2|851.4|850.2|851.1|849.9|5
1588312200000|2020-05-01 05:50:00|851.3|850.1|851.4|850.2|851.4|850.2|851.1|849.9|9
1588312500000|2020-05-01 05:55:00|851.3|850.1|851.6|850.4|851.6|850.4|851.1|849.9|11
1588312800000|2020-05-01 06:00:00|851.4|850.2|851.1|849.9|851.4|850.2|851.1|849.9|21
1588313100000|2020-05-01 06:05:00|850.9|849.7|851|849.8|851.1|849.9|850.7|849.5|40
1588313400000|2020-05-01 06:10:00|851.1|849.9|851.4|850.2|851.4|850.2|851.1|849.9|11
1588313700000|2020-05-01 06:15:00|851.6|850.4|851.6|850.4|851.7|850.5|851.6|850.4|27
1588314000000|2020-05-01 06:20:00|851.5|850.3|851.4|850.2|851.5|850.3|851.2|850|3
1588314300000|2020-05-01 06:25:00|851.6|850.4|851.1|849.9|851.6|850.4|851.1|849.9|12
1588314600000|2020-05-01 06:30:00|851.2|850|851.5|850.3|851.5|850.3|851.1|849.9|48
1588314900000|2020-05-01 06:35:00|851.4|850.2|851.4|850.2|851.6|850.4|851.1|849.9|11
1588315200000|2020-05-01 06:40:00|851.6|850.4|851.1|849.9|851.9|850.7|851.1|849.9|81
1588315500000|2020-05-01 06:45:00|851|849.8|851.1|849.9|851.1|849.9|850.9|849.7|8
1588315800000|2020-05-01 06:50:00|851.4|850.2|851.2|850|851.4|850.2|851.1|849.9|14
1588316100000|2020-05-01 06:55:00|851.3|850.1|851.4|850.2|851.4|850.2|851.1|849.9|20
1588316400000|2020-05-01 07:00:00|851.2|850|851.1|849.9|851.4|850.2|850.9|849.7|48
1588316700000|2020-05-01 07:05:00|851|849.8|850.9|849.7|851.1|849.9|850.9|849.7|40
1588317000000|2020-05-01 07:10:00|850.7|849.5|850.4|849.2|850.7|849.5|850.4|849.2|30
1588317300000|2020-05-01 07:15:00|850.2|849|850.6|849.4|850.6|849.4|850.1|848.9|63
1588317600000|2020-05-01 07:20:00|850.5|849.3|850.6|849.4|850.6|849.4|850.4|849.2|12
1588317900000|2020-05-01 07:25:00|850.9|849.7|850.9|849.7|851.1|849.9|850.9|849.7|25
1588318200000|2020-05-01 07:30:00|851.1|849.9|850.4|849.2|851.1|849.9|850.4|849.2|49
1588318500000|2020-05-01 07:35:00|850.3|849.1|850.4|849.2|850.4|849.2|850.1|848.9|61
1588318800000|2020-05-01 07:40:00|850.1|848.9|849.4|848.2|850.2|849|849.3|848.1|309
1588319100000|2020-05-01 07:45:00|849.6|848.4|849.7|848.5|850.1|848.9|849.6|848.4|145
1588319400000|2020-05-01 07:50:00|849.6|848.4|849.4|848.2|849.9|848.7|849.3|848.1|73
1588319700000|2020-05-01 07:55:00|849.5|848.3|850.6|849.4|850.6|849.4|849.3|848.1|152
1588320000000|2020-05-01 08:00:00|850.4|849.2|850.4|849.2|850.6|849.4|850.4|849.2|50
1588320300000|2020-05-01 08:05:00|850.1|848.9|850.4|849.2|850.4|849.2|850.1|848.9|13
1588320600000|2020-05-01 08:10:00|850.2|849|849.4|848.2|850.2|849|849.4|848.2|63
1588320900000|2020-05-01 08:15:00|849.5|848.3|849.4|848.2|849.6|848.4|849.4|848.2|19
1588321200000|2020-05-01 08:20:00|849.2|848|849.4|848.2|849.4|848.2|849.1|847.9|84
1588321500000|2020-05-01 08:25:00|848.6|847.4|848.4|847.2|848.9|847.7|848.4|847.2|68
1588321800000|2020-05-01 08:30:00|848.6|847.4|848.6|847.4|848.6|847.4|848.3|847.1|94
1588322100000|2020-05-01 08:35:00|848.7|847.5|848.6|847.4|849|847.8|848.6|847.4|50
1588322400000|2020-05-01 08:40:00|848.5|847.3|848.4|847.2|848.5|847.3|848.1|846.9|26
1588322700000|2020-05-01 08:45:00|848.3|847.1|847.1|845.9|848.3|847.1|846.9|845.7|126
1588323000000|2020-05-01 08:50:00|846.9|845.7|847.4|846.2|847.6|846.4|846.9|845.7|96
1588323300000|2020-05-01 08:55:00|847.6|846.4|847.4|846.2|847.6|846.4|847.4|846.2|69
1588323600000|2020-05-01 09:00:00|847.2|846|847.3|846.1|847.4|846.2|847.1|845.9|32
1588323900000|2020-05-01 09:05:00|847.4|846.2|847.4|846.2|847.4|846.2|847.1|845.9|21
1588324200000|2020-05-01 09:10:00|847.3|846.1|847.4|846.2|847.6|846.4|847.1|845.9|15
1588324500000|2020-05-01 09:15:00|847.3|846.1|847.4|846.2|847.4|846.2|846.9|845.7|37
1588324800000|2020-05-01 09:20:00|847.3|846.1|846.9|845.7|847.5|846.3|846.9|845.7|38
1588325100000|2020-05-01 09:25:00|847|845.8|847.9|846.7|847.9|846.7|846.9|845.7|119
1588325400000|2020-05-01 09:30:00|848.1|846.9|848.1|846.9|848.1|846.9|847.6|846.4|58
1588325700000|2020-05-01 09:35:00|848|846.8|848.9|847.7|849|847.8|848|846.8|87
1588326000000|2020-05-01 09:40:00|849|847.8|848.6|847.4|849.1|847.9|848.6|847.4|55
1588326300000|2020-05-01 09:45:00|848.9|847.7|848.5|847.3|848.9|847.7|848.4|847.2|85
1588326600000|2020-05-01 09:50:00|848.6|847.4|848.9|847.7|848.9|847.7|848.5|847.3|11
1588326900000|2020-05-01 09:55:00|849.1|847.9|849.3|848.1|849.6|848.4|849.1|847.9|39
1588327200000|2020-05-01 10:00:00|849.4|848.2|849.6|848.4|849.6|848.4|849.4|848.2|10
1588327500000|2020-05-01 10:05:00|849.8|848.6|850.1|848.9|850.4|849.2|849.8|848.6|59
1588327800000|2020-05-01 10:10:00|849.9|848.7|850|848.8|850.1|848.9|849.9|848.7|9
1588328100000|2020-05-01 10:15:00|849.9|848.7|849.8|848.6|850.1|848.9|849.6|848.4|58
1588328400000|2020-05-01 10:20:00|849.7|848.5|849.4|848.2|849.7|848.5|849.4|848.2|20
1588328700000|2020-05-01 10:25:00|849.6|848.4|849.4|848.2|849.6|848.4|849.4|848.2|17
1588329000000|2020-05-01 10:30:00|849.6|848.4|850.1|848.9|850.1|848.9|849.6|848.4|5
1588329300000|2020-05-01 10:35:00|849.9|848.7|849.9|848.7|850.1|848.9|849.9|848.7|8
1588329600000|2020-05-01 10:40:00|849.8|848.6|849.6|848.4|849.8|848.6|849.6|848.4|22
1588329900000|2020-05-01 10:45:00|849.4|848.2|848.6|847.4|849.4|848.2|848.6|847.4|48
1588330200000|2020-05-01 10:50:00|848.7|847.5|849.1|847.9|849.1|847.9|848.7|847.5|49
1588330500000|2020-05-01 10:55:00|849|847.8|849.1|847.9|849.4|848.2|848.7|847.5|337
1588330800000|2020-05-01 11:00:00|849.5|848.3|849.1|847.9|849.9|848.7|849.1|847.9|559
1588331100000|2020-05-01 11:05:00|848.9|847.7|849.1|847.9|849.4|848.2|848.6|847.4|363
1588331400000|2020-05-01 11:10:00|849.3|848.1|849.1|847.9|849.4|848.2|848.6|847.4|567
1588331700000|2020-05-01 11:15:00|848.9|847.7|848.6|847.4|849.1|847.9|848.4|847.2|213
1588332000000|2020-05-01 11:20:00|848.7|847.5|848.5|847.3|849|847.8|848.4|847.2|161
1588332300000|2020-05-01 11:25:00|848.6|847.4|848.9|847.7|848.9|847.7|848.1|846.9|533
1588332600000|2020-05-01 11:30:00|848.6|847.4|847.9|846.7|848.9|847.7|847.6|846.4|341
1588332900000|2020-05-01 11:35:00|848.1|846.9|848.1|846.9|848.4|847.2|847.6|846.4|355
1588333200000|2020-05-01 11:40:00|848.3|847.1|848.3|847.1|848.3|847.1|848|846.8|223
1588333500000|2020-05-01 11:45:00|848.1|846.9|848.5|847.3|848.6|847.4|848|846.8|345
1588333800000|2020-05-01 11:50:00|848.4|847.2|848.4|847.2|848.6|847.4|848.1|846.9|297
1588334100000|2020-05-01 11:55:00|848.2|847|848.6|847.4|848.9|847.7|848.1|846.9|230
1588334400000|2020-05-01 12:00:00|848.4|847.2|848.9|847.7|848.9|847.7|848.4|847.2|127
1588334700000|2020-05-01 12:05:00|848.8|847.6|848.1|846.9|848.9|847.7|848|846.8|98
1588335000000|2020-05-01 12:10:00|848.2|847|850.2|849|850.6|849.4|848.2|847|398
1588335300000|2020-05-01 12:15:00|850.1|848.9|849.8|848.6|850.5|849.3|849.5|848.3|297
1588335600000|2020-05-01 12:20:00|849.6|848.4|849.9|848.7|849.9|848.7|849.6|848.4|119
1588335900000|2020-05-01 12:25:00|850.1|848.9|850.6|849.4|850.8|849.6|850.1|848.9|61
1588336200000|2020-05-01 12:30:00|850.7|849.5|849.7|848.5|850.7|849.5|849.7|848.5|251
1588336500000|2020-05-01 12:35:00|849.8|848.6|850.4|849.2|850.4|849.2|849.8|848.6|57
1588336800000|2020-05-01 12:40:00|850.7|849.5|850.9|849.7|850.9|849.7|850.2|849|252
1588339800000|2020-05-01 13:30:00|850.3|849.1|849.5|848.3|852.5|851.3|849|847.8|1987
1588340100000|2020-05-01 13:35:00|849.7|848.5|849.8|848.6|850.3|849.1|848.8|847.6|797
1588340400000|2020-05-01 13:40:00|850|848.8|852|850.8|852.3|851.1|850|848.8|771
1588340700000|2020-05-01 13:45:00|852.3|851.1|850.1|848.9|852.4|851.2|850.1|848.9|545
1588341000000|2020-05-01 13:50:00|850|848.8|848.6|847.4|850|848.8|848.6|847.4|670
1588341300000|2020-05-01 13:55:00|848.8|847.6|849.3|848.1|849.6|848.4|848.1|846.9|627
1588341600000|2020-05-01 14:00:00|849.6|848.4|850.8|849.6|850.8|849.6|849.6|848.4|531
1588341900000|2020-05-01 14:05:00|851.1|849.9|848.9|847.7|851.1|849.9|848.9|847.7|525
1588342200000|2020-05-01 14:10:00|848.8|847.6|848.6|847.4|849.1|847.9|847.9|846.7|664
1588342500000|2020-05-01 14:15:00|848.9|847.7|850.8|849.6|850.8|849.6|848.9|847.7|844
1588342800000|2020-05-01 14:20:00|850.6|849.4|850.2|849|851.4|850.2|849.8|848.6|533
1588343100000|2020-05-01 14:25:00|850.1|848.9|850.1|848.9|850.9|849.7|849.6|848.4|389
1588343400000|2020-05-01 14:30:00|850|848.8|848.6|847.4|850|848.8|848.1|846.9|1014
1588343700000|2020-05-01 14:35:00|848.4|847.2|848.4|847.2|849.4|848.2|848.4|847.2|755
1588344000000|2020-05-01 14:40:00|848.6|847.4|848.4|847.2|848.9|847.7|847.9|846.7|741
1588344300000|2020-05-01 14:45:00|848.6|847.4|848.6|847.4|849.6|848.4|848.1|846.9|695
1588344600000|2020-05-01 14:50:00|848.8|847.6|848.4|847.2|849.4|848.2|848.1|846.9|646
1588344900000|2020-05-01 14:55:00|848.3|847.1|847.9|846.7|848.3|847.1|847.4|846.2|522
1588345200000|2020-05-01 15:00:00|848.1|846.9|848.2|847|848.2|847|847.2|846|715
1588345500000|2020-05-01 15:05:00|848|846.8|847.9|846.7|848.7|847.5|847.9|846.7|270
1588345800000|2020-05-01 15:10:00|848|846.8|849|847.8|849.2|848|848|846.8|514
1588346100000|2020-05-01 15:15:00|848.8|847.6|848.8|847.6|849.5|848.3|848.8|847.6|329
1588346400000|2020-05-01 15:20:00|848.6|847.4|849.1|847.9|849.1|847.9|848.5|847.3|231
1588346700000|2020-05-01 15:25:00|849.4|848.2|849.1|847.9|849.9|848.7|849.1|847.9|435
1588347000000|2020-05-01 15:30:00|848.9|847.7|849.3|848.1|849.6|848.4|848.6|847.4|484
1588347300000|2020-05-01 15:35:00|849.1|847.9|850|848.8|850|848.8|848.8|847.6|449
1588347600000|2020-05-01 15:40:00|849.8|848.6|849.7|848.5|850|848.8|849.2|848|318
1588347900000|2020-05-01 15:45:00|850|848.8|849.7|848.5|850|848.8|849.6|848.4|283
1588348200000|2020-05-01 15:50:00|849.5|848.3|849.6|848.4|849.7|848.5|849|847.8|368
1588348500000|2020-05-01 15:55:00|849.4|848.2|849.1|847.9|849.4|848.2|848.6|847.4|386
1588348800000|2020-05-01 16:00:00|849.2|848|848.1|846.9|849.2|848|847.9|846.7|427
1588349100000|2020-05-01 16:05:00|847.9|846.7|848.1|846.9|848.1|846.9|847.8|846.6|536
1588349400000|2020-05-01 16:10:00|847.9|846.7|848.6|847.4|848.6|847.4|847.9|846.7|297
1588349700000|2020-05-01 16:15:00|848.4|847.2|848.6|847.4|848.9|847.7|848.1|846.9|304
1588350000000|2020-05-01 16:20:00|848.8|847.6|848.6|847.4|849.1|847.9|848.6|847.4|204
1588350300000|2020-05-01 16:25:00|848.9|847.7|848.4|847.2|849.1|847.9|848.4|847.2|298
1588350600000|2020-05-01 16:30:00|848.2|847|849.2|848|849.2|848|848.2|847|228
1588350900000|2020-05-01 16:35:00|849.1|847.9|848.9|847.7|849.2|848|848.7|847.5|183
1588351200000|2020-05-01 16:40:00|849.1|847.9|849.1|847.9|849.1|847.9|848.6|847.4|241
1588351500000|2020-05-01 16:45:00|849.2|848|848.9|847.7|849.6|848.4|848.7|847.5|180
1588351800000|2020-05-01 16:50:00|849.2|848|848.9|847.7|849.2|848|848.7|847.5|176
1588352100000|2020-05-01 16:55:00|848.8|847.6|849.4|848.2|849.4|848.2|848.7|847.5|253
1588352400000|2020-05-01 17:00:00|849.5|848.3|849.9|848.7|849.9|848.7|849.4|848.2|141
1588352700000|2020-05-01 17:05:00|850.1|848.9|850.4|849.2|850.7|849.5|850.1|848.9|339
1588353000000|2020-05-01 17:10:00|850.6|849.4|850.6|849.4|850.6|849.4|850.4|849.2|286
1588353300000|2020-05-01 17:15:00|850.9|849.7|850.6|849.4|851.1|849.9|850.6|849.4|387
1588353600000|2020-05-01 17:20:00|850.9|849.7|850.6|849.4|850.9|849.7|850.6|849.4|365
1588353900000|2020-05-01 17:25:00|850.4|849.2|850.4|849.2|850.6|849.4|850.3|849.1|379
1588354200000|2020-05-01 17:30:00|850.6|849.4|850.4|849.2|850.7|849.5|850.1|848.9|325
1588354500000|2020-05-01 17:35:00|850.7|849.5|850.4|849.2|850.7|849.5|850.4|849.2|334
1588354800000|2020-05-01 17:40:00|850.6|849.4|850.2|849|850.6|849.4|850.2|849|326
1588355100000|2020-05-01 17:45:00|849.9|848.7|848.9|847.7|850.2|849|848.9|847.7|390
1588355400000|2020-05-01 17:50:00|849.2|848|848.9|847.7|849.2|848|848.7|847.5|407
1588355700000|2020-05-01 17:55:00|849|847.8|849.2|848|849.2|848|848.7|847.5|340
1588356000000|2020-05-01 18:00:00|849.4|848.2|849.5|848.3|849.7|848.5|848.9|847.7|619
1588356300000|2020-05-01 18:05:00|849.6|848.4|848.6|847.4|850.1|848.9|848.1|846.9|1229
1588356600000|2020-05-01 18:10:00|848.8|847.6|849.5|848.3|850.3|849.1|848.8|847.6|2321
1588356900000|2020-05-01 18:15:00|849.8|848.6|848.8|847.6|850|848.8|848.6|847.4|1248
1588550400000|2020-05-04 00:00:00|848.2|847|845.5|844.3|848.3|847.1|845.4|844.2|615
1588550700000|2020-05-04 00:05:00|845.6|844.4|844.9|843.7|845.9|844.7|844.6|843.4|281
1588551000000|2020-05-04 00:10:00|844.8|843.6|844.7|843.5|845.6|844.4|844.7|843.5|157
1588551300000|2020-05-04 00:15:00|844.8|843.6|845.1|843.9|845.2|844|844.8|843.6|57
1588551600000|2020-05-04 00:20:00|845.4|844.2|845.4|844.2|846.1|844.9|845.4|844.2|141
1588551900000|2020-05-04 00:25:00|845.5|844.3|845.6|844.4|845.9|844.7|845.4|844.2|43
1588552200000|2020-05-04 00:30:00|845.7|844.5|845.1|843.9|845.7|844.5|845.1|843.9|103
1588552500000|2020-05-04 00:35:00|844.9|843.7|845.1|843.9|845.4|844.2|844.9|843.7|92
1588552800000|2020-05-04 00:40:00|845.2|844|845.6|844.4|845.7|844.5|845.1|843.9|35
1588553100000|2020-05-04 00:45:00|845.9|844.7|845.4|844.2|845.9|844.7|845.4|844.2|20
1588553400000|2020-05-04 00:50:00|845.5|844.3|845.1|843.9|845.5|844.3|845|843.8|38
1588553700000|2020-05-04 00:55:00|845|843.8|845.3|844.1|845.3|844.1|845|843.8|24
1588554000000|2020-05-04 01:00:00|845.4|844.2|845.8|844.6|846|844.8|845.4|844.2|58
1588554300000|2020-05-04 01:05:00|846|844.8|845.8|844.6|846|844.8|845.6|844.4|31
1588554600000|2020-05-04 01:10:00|845.9|844.7|845.3|844.1|845.9|844.7|845|843.8|64
1588554900000|2020-05-04 01:15:00|845.5|844.3|845.8|844.6|845.8|844.6|845.3|844.1|79
1588555200000|2020-05-04 01:20:00|845.6|844.4|844.9|843.7|845.6|844.4|844.6|843.4|112
1588555500000|2020-05-04 01:25:00|844.8|843.6|844.9|843.7|845|843.8|844.7|843.5|48
1588555800000|2020-05-04 01:30:00|845|843.8|845|843.8|845|843.8|844.8|843.6|33
1588556100000|2020-05-04 01:35:00|||||||||11
1588556400000|2020-05-04 01:40:00|845.1|843.9|845.1|843.9|845.1|843.9|845.1|843.9|9
1588556700000|2020-05-04 01:45:00|||||||||3
1588557000000|2020-05-04 01:50:00|845.3|844.1|845.1|843.9|845.3|844.1|845.1|843.9|43
1588557300000|2020-05-04 01:55:00|845.3|844.1|845.1|843.9|845.3|844.1|845.1|843.9|34
1588557600000|2020-05-04 02:00:00|||||||||18
1588557900000|2020-05-04 02:05:00|845.3|844.1|845|843.8|845.3|844.1|845|843.8|33
1588558200000|2020-05-04 02:10:00|844.9|843.7|844.6|843.4|844.9|843.7|844.3|843.1|89
1588558500000|2020-05-04 02:15:00|844.5|843.3|844.6|843.4|844.6|843.4|844.5|843.3|0
1588558800000|2020-05-04 02:20:00|844.8|843.6|844.8|843.6|845|843.8|844.8|843.6|29
1588559100000|2020-05-04 02:25:00|844.6|843.4|844.3|843.1|844.6|843.4|844.3|843.1|29
1588559400000|2020-05-04 02:30:00|844.5|843.3|844.3|843.1|844.6|843.4|844.2|843|116
1588559700000|2020-05-04 02:35:00|844.2|843|843.8|842.6|844.2|843|843.8|842.6|66
1588560000000|2020-05-04 02:40:00|844.1|842.9|844.1|842.9|844.1|842.9|844.1|842.9|51
1588560300000|2020-05-04 02:45:00|844|842.8|843.8|842.6|844.1|842.9|843.8|842.6|61
1588560600000|2020-05-04 02:50:00|||||||||11
1588560900000|2020-05-04 02:55:00|||||||||7
1588561200000|2020-05-04 03:00:00|844|842.8|843.8|842.6|844.1|842.9|843.8|842.6|39
1588561500000|2020-05-04 03:05:00|||||||||26
1588561800000|2020-05-04 03:10:00|||||||||7
1588562100000|2020-05-04 03:15:00|||||||||15
1588562400000|2020-05-04 03:20:00|843.6|842.4|843.6|842.4|843.8|842.6|843.5|842.3|86
1588562700000|2020-05-04 03:25:00|||||||||3
1588563000000|2020-05-04 03:30:00|843.8|842.6|843.8|842.6|843.8|842.6|843.8|842.6|15
1588563300000|2020-05-04 03:35:00|843.6|842.4|843.8|842.6|843.8|842.6|843.6|842.4|41
1588563600000|2020-05-04 03:40:00|844|842.8|843.9|842.7|844.1|842.9|843.8|842.6|29
1588563900000|2020-05-04 03:45:00|844|842.8|844.6|843.4|844.8|843.6|843.9|842.7|64
1588564200000|2020-05-04 03:50:00|844.5|843.3|844.5|843.3|844.8|843.6|844.5|843.3|31
1588564500000|2020-05-04 03:55:00|||||||||9
1588564800000|2020-05-04 04:00:00|||||||||12
1588565100000|2020-05-04 04:05:00|844.6|843.4|844.7|843.5|844.8|843.6|844.5|843.3|18
1588565400000|2020-05-04 04:10:00|844.8|843.6|844.5|843.3|844.8|843.6|844.5|843.3|20
1588565700000|2020-05-04 04:15:00|844.8|843.6|844.5|843.3|844.8|843.6|844.5|843.3|4
1588566000000|2020-05-04 04:20:00|||||||||4
1588566300000|2020-05-04 04:25:00|844.7|843.5|844.3|843.1|844.7|843.5|844.3|843.1|18
1588566600000|2020-05-04 04:30:00|||||||||1
1588566900000|2020-05-04 04:35:00|844.1|842.9|843.9|842.7|844.1|842.9|843.8|842.6|28
1588567200000|2020-05-04 04:40:00|844|842.8|843.8|842.6|844|842.8|843.8|842.6|9
1588567500000|2020-05-04 04:45:00|||||||||7
1588567800000|2020-05-04 04:50:00|844|842.8|843.8|842.6|844|842.8|843.8|842.6|14
1588568100000|2020-05-04 04:55:00|844|842.8|843.8|842.6|844|842.8|843.8|842.6|8
1588568400000|2020-05-04 05:00:00|843.9|842.7|843.8|842.6|843.9|842.7|843.8|842.6|12
1588568700000|2020-05-04 05:05:00|||||||||4
1588569000000|2020-05-04 05:10:00|843.7|842.5|843.8|842.6|843.8|842.6|843.5|842.3|18
1588569300000|2020-05-04 05:15:00|||||||||2
1588569600000|2020-05-04 05:20:00|844|842.8|844|842.8|844|842.8|844|842.8|15
1588569900000|2020-05-04 05:25:00|||||||||12
1588570200000|2020-05-04 05:30:00|||||||||3
1588570500000|2020-05-04 05:35:00|843.8|842.6|844|842.8|844|842.8|843.8|842.6|19
1588570800000|2020-05-04 05:40:00|843.8|842.6|843.5|842.3|843.9|842.7|843.5|842.3|36
1588571100000|2020-05-04 05:45:00|||||||||5
1588571400000|2020-05-04 05:50:00|||||||||7
1588571700000|2020-05-04 05:55:00|843.3|842.1|843|841.8|843.5|842.3|842.8|841.6|201
1588572000000|2020-05-04 06:00:00|843.3|842.1|842.9|841.7|843.3|842.1|842.8|841.6|54
1588572300000|2020-05-04 06:05:00|843|841.8|843|841.8|843|841.8|842.8|841.6|70
1588572600000|2020-05-04 06:10:00|843.3|842.1|843.3|842.1|843.5|842.3|843.2|842|51
1588572900000|2020-05-04 06:15:00|843.2|842|843.3|842.1|843.3|842.1|843|841.8|17
1588573200000|2020-05-04 06:20:00|843.5|842.3|843.5|842.3|843.8|842.6|843.5|842.3|24
1588573500000|2020-05-04 06:25:00|843.7|842.5|843.6|842.4|843.8|842.6|843.5|842.3|9
1588573800000|2020-05-04 06:30:00|843.7|842.5|843.8|842.6|843.8|842.6|843.6|842.4|6
1588574100000|2020-05-04 06:35:00|844.1|842.9|844.1|842.9|844.1|842.9|844.1|842.9|30
1588574400000|2020-05-04 06:40:00|844.2|843|844.3|843.1|844.3|843.1|844.2|843|56
1588574700000|2020-05-04 06:45:00|844.4|843.2|844.3|843.1|844.4|843.2|844.3|843.1|14
1588575000000|2020-05-04 06:50:00|844.6|843.4|844.6|843.4|844.6|843.4|844.3|843.1|16
1588575300000|2020-05-04 06:55:00|844.8|843.6|844.3|843.1|844.8|843.6|844.1|842.9|13
1588575600000|2020-05-04 07:00:00|844.1|842.9|843.3|842.1|844.1|842.9|843.1|841.9|0
1588575900000|2020-05-04 07:05:00|843.2|842|843.1|841.9|843.3|842.1|843.1|841.9|1
1588576200000|2020-05-04 07:10:00|842.8|841.6|842.6|841.4|842.9|841.7|842.1|840.9|0
1588576500000|2020-05-04 07:15:00|842.7|841.5|842.3|841.1|842.8|841.6|842.3|841.1|0
1588576800000|2020-05-04 07:20:00|842.1|840.9|841.8|840.6|842.3|841.1|841.8|840.6|0
1588577100000|2020-05-04 07:25:00|841.9|840.7|842.1|840.9|842.3|841.1|841.8|840.6|0
1588577400000|2020-05-04 07:30:00|842.3|841.1|842.3|841.1|842.6|841.4|842.3|841.1|0
1588577700000|2020-05-04 07:35:00|842.4|841.2|842.6|841.4|842.6|841.4|842.3|841.1|0
1588578000000|2020-05-04 07:40:00|842.3|841.1|842.6|841.4|842.8|841.6|842.3|841.1|0
1588578300000|2020-05-04 07:45:00|842.5|841.3|842.5|841.3|842.5|841.3|842.1|840.9|0
1588578600000|2020-05-04 07:50:00|842.4|841.2|842.1|840.9|842.5|841.3|841.8|840.6|0
1588578900000|2020-05-04 07:55:00|841.8|840.6|842.1|840.9|842.3|841.1|841.8|840.6|0
1588579200000|2020-05-04 08:00:00|841.8|840.6|841.8|840.6|841.8|840.6|841.5|840.3|0
1588579500000|2020-05-04 08:05:00|842|840.8|841.6|840.4|842.1|840.9|841.6|840.4|0
1588579800000|2020-05-04 08:10:00|841.8|840.6|840.6|839.4|841.8|840.6|840.6|839.4|1
1588580100000|2020-05-04 08:15:00|840.8|839.6|840.8|839.6|840.8|839.6|840.6|839.4|0
1588580400000|2020-05-04 08:20:00|840.6|839.4|840.6|839.4|840.6|839.4|840.6|839.4|0
1588580700000|2020-05-04 08:25:00|840.8|839.6|840.8|839.6|840.8|839.6|840.6|839.4|0
1588581000000|2020-05-04 08:30:00|840.6|839.4|840.6|839.4|840.7|839.5|840.6|839.4|0
1588581300000|2020-05-04 08:35:00|840.8|839.6|840.6|839.4|840.8|839.6|840.6|839.4|0
1588581600000|2020-05-04 08:40:00|840.8|839.6|840.6|839.4|841.1|839.9|840.6|839.4|0
1588581900000|2020-05-04 08:45:00|840.8|839.6|840.8|839.6|840.9|839.7|840.8|839.6|0
1588582200000|2020-05-04 08:50:00|840.6|839.4|840.6|839.4|840.8|839.6|840.6|839.4|0
1588582500000|2020-05-04 08:55:00|840.8|839.6|840.8|839.6|840.8|839.6|840.6|839.4|0
1588582800000|2020-05-04 09:00:00|840.7|839.5|840.6|839.4|840.8|839.6|840.6|839.4|0
1588583100000|2020-05-04 09:05:00|840.7|839.5|840.6|839.4|840.8|839.6|840.6|839.4|0
1588583700000|2020-05-04 09:15:00|840.3|839.1|838.8|837.6|840.3|839.1|838.6|837.4|0
1588584000000|2020-05-04 09:20:00|839.1|837.9|840.1|838.9|840.6|839.4|839.1|837.9|0
1588584300000|2020-05-04 09:25:00|840.3|839.1|840.1|838.9|840.3|839.1|840|838.8|0
1588584600000|2020-05-04 09:30:00|839.9|838.7|839.8|838.6|840.1|838.9|839.3|838.1|0
1588584900000|2020-05-04 09:35:00|839.9|838.7|839.8|838.6|840.1|838.9|839.8|838.6|0
1588585200000|2020-05-04 09:40:00|840.1|838.9|838.6|837.4|840.1|838.9|838.6|837.4|0
1588585500000|2020-05-04 09:45:00|838.8|837.6|839.5|838.3|839.5|838.3|838.7|837.5|0
1588585800000|2020-05-04 09:50:00|839.4|838.2|839.4|838.2|839.5|838.3|839.3|838.1|0
1588586100000|2020-05-04 09:55:00|839.3|838.1|838.8|837.6|839.6|838.4|838.8|837.6|0
1588586400000|2020-05-04 10:00:00|839|837.8|839.1|837.9|839.1|837.9|838.8|837.6|2
1588586700000|2020-05-04 10:05:00|839.2|838|839.6|838.4|839.7|838.5|839.1|837.9|0
1588587000000|2020-05-04 10:10:00|839.8|838.6|839.3|838.1|840.1|838.9|839.1|837.9|0
1588587300000|2020-05-04 10:15:00|839.1|837.9|839.1|837.9|839.3|838.1|838.8|837.6|0
1588587600000|2020-05-04 10:20:00|839.2|838|839.2|838|839.3|838.1|839|837.8|0
1588587900000|2020-05-04 10:25:00|839.3|838.1|838.8|837.6|839.3|838.1|838.8|837.6|0
1588588200000|2020-05-04 10:30:00|838.7|837.5|836.8|835.6|838.7|837.5|836.6|835.4|0
1588588500000|2020-05-04 10:35:00|837.1|835.9|837.6|836.4|837.6|836.4|836.6|835.4|0
1588588800000|2020-05-04 10:40:00|837.3|836.1|836.8|835.6|837.5|836.3|836.6|835.4|0
1588589100000|2020-05-04 10:45:00|836.9|835.7|837.1|835.9|837.5|836.3|836.8|835.6|0
1588589400000|2020-05-04 10:50:00|837.3|836.1|837.3|836.1|837.6|836.4|837.1|835.9|0
1588589700000|2020-05-04 10:55:00|837.6|836.4|836.8|835.6|837.6|836.4|836.8|835.6|0
1588590000000|2020-05-04 11:00:00|837.1|835.9|837.1|835.9|837.6|836.4|836.6|835.4|0
1588590300000|2020-05-04 11:05:00|837.3|836.1|837.6|836.4|837.6|836.4|836.8|835.6|2
1588590600000|2020-05-04 11:10:00|837.8|836.6|837.8|836.6|838|836.8|837.6|836.4|0
1588591200000|2020-05-04 11:20:00|838.1|836.9|837.6|836.4|838.1|836.9|837.6|836.4|0
1588591500000|2020-05-04 11:25:00|837.3|836.1|837.3|836.1|837.3|836.1|836.6|835.4|0
1588591800000|2020-05-04 11:30:00|837.2|836|835.8|834.6|837.2|836|835.8|834.6|2
1588592100000|2020-05-04 11:35:00|835.6|834.4|836.3|835.1|836.7|835.5|835.6|834.4|0
1588592400000|2020-05-04 11:40:00|836.1|834.9|836.8|835.6|837.6|836.4|836.1|834.9|0
1588592700000|2020-05-04 11:45:00|837.1|835.9|837.2|836|837.3|836.1|837|835.8|0
1588593000000|2020-05-04 11:50:00|837.3|836.1|837.6|836.4|837.8|836.6|837.1|835.9|0
1588593300000|2020-05-04 11:55:00|837.7|836.5|837.7|836.5|837.8|836.6|837.6|836.4|1
1588593600000|2020-05-04 12:00:00|837.6|836.4|836.6|835.4|837.6|836.4|836.6|835.4|0
1588593900000|2020-05-04 12:05:00|836.3|835.1|836.7|835.5|836.8|835.6|835.8|834.6|0
1588594200000|2020-05-04 12:10:00|836.8|835.6|837.6|836.4|837.6|836.4|836.6|835.4|0
1588594500000|2020-05-04 12:15:00|837.8|836.6|837.6|836.4|837.8|836.6|837.3|836.1|0
1588594800000|2020-05-04 12:20:00|837.5|836.3|837.8|836.6|838.1|836.9|837.3|836.1|0
1588595100000|2020-05-04 12:25:00|838|836.8|838.4|837.2|838.6|837.4|837.8|836.6|5
1588595400000|2020-05-04 12:30:00|838.6|837.4|838.6|837.4|838.8|837.6|838.4|837.2|0
1588595700000|2020-05-04 12:35:00|838.8|837.6|838.4|837.2|838.8|837.6|838.4|837.2|0
1588596000000|2020-05-04 12:40:00|838.1|836.9|837.3|836.1|838.1|836.9|837.3|836.1|2
1588599000000|2020-05-04 13:30:00|836.9|835.7|835.7|834.5|837.9|836.7|835|833.8|82
1588599300000|2020-05-04 13:35:00|835.4|834.2|834.2|833|836|834.8|834.2|833|27
1588599600000|2020-05-04 13:40:00|834.3|833.1|835|833.8|835.5|834.3|834|832.8|14
1588599900000|2020-05-04 13:45:00|834.8|833.6|834.8|833.6|834.8|833.6|833.8|832.6|5
1588600200000|2020-05-04 13:50:00|835|833.8|836.3|835.1|836.3|835.1|834.6|833.4|14
1588600500000|2020-05-04 13:55:00|836.2|835|835.8|834.6|836.3|835.1|835.6|834.4|18
1588600800000|2020-05-04 14:00:00|835.9|834.7|836.1|834.9|836.1|834.9|835.3|834.1|1
1588601100000|2020-05-04 14:05:00|836|834.8|836.3|835.1|836.8|835.6|835.8|834.6|0
1588601400000|2020-05-04 14:10:00|836.1|834.9|837.3|836.1|837.3|836.1|835.3|834.1|10
1588601700000|2020-05-04 14:15:00|837.6|836.4|837.6|836.4|838.1|836.9|836.8|835.6|1
1588602000000|2020-05-04 14:20:00|837.3|836.1|836.8|835.6|837.4|836.2|836.5|835.3|25
1588602300000|2020-05-04 14:25:00|836.7|835.5|837.5|836.3|837.6|836.4|836.3|835.1|1
1588602600000|2020-05-04 14:30:00|837.4|836.2|837.5|836.3|837.8|836.6|836.8|835.6|4
1588602900000|2020-05-04 14:35:00|837.8|836.6|837.5|836.3|838.3|837.1|837.3|836.1|1
1588603200000|2020-05-04 14:40:00|837.4|836.2|836.3|835.1|837.4|836.2|835.8|834.6|2
1588603500000|2020-05-04 14:45:00|836.1|834.9|835.8|834.6|836.2|835|835.6|834.4|1
1588603800000|2020-05-04 14:50:00|836|834.8|837|835.8|837.1|835.9|835.6|834.4|0
1588604100000|2020-05-04 14:55:00|837.1|835.9|836.3|835.1|837.3|836.1|836.3|835.1|27
1588604400000|2020-05-04 15:00:00|836.6|835.4|835.1|833.9|836.6|835.4|835|833.8|9
1588604700000|2020-05-04 15:05:00|835|833.8|834.8|833.6|835.3|834.1|834.8|833.6|2
1588605000000|2020-05-04 15:10:00|835.1|833.9|834.3|833.1|835.2|834|834.1|832.9|0
1588605300000|2020-05-04 15:15:00|834.6|833.4|833.4|832.2|834.6|833.4|833.3|832.1|90
1588605600000|2020-05-04 15:20:00|833.5|832.3|833.7|832.5|833.9|832.5|832.7|831.5|11
1588605900000|2020-05-04 15:25:00|833.9|832.7|833.2|832|833.9|832.7|832.9|831.7|7
1588606200000|2020-05-04 15:30:00|833.4|832.2|833.7|832.5|833.9|832.7|832.9|831.7|0
1588606500000|2020-05-04 15:35:00|833.9|832.7|833.8|832.6|833.9|832.7|833.4|832.2|54
1588606800000|2020-05-04 15:40:00|833.9|832.7|835.8|834.6|835.8|834.6|833.8|832.6|0
1588607100000|2020-05-04 15:45:00|835.7|834.5|836.4|835.2|836.9|835.7|835.6|834.4|3
1588607400000|2020-05-04 15:50:00|836.5|835.3|835.6|834.4|836.5|835.3|835.4|834.2|1
1588607700000|2020-05-04 15:55:00|835.7|834.5|836.4|835.2|836.6|835.4|835.6|834.4|0
1588608000000|2020-05-04 16:00:00|836.5|835.3|836.1|834.9|836.9|835.7|836.1|834.9|0
1588608300000|2020-05-04 16:05:00|835.9|834.7|836.6|835.4|836.6|835.4|835.9|834.7|0
1588608600000|2020-05-04 16:10:00|836.7|835.5|836.6|835.4|836.9|835.7|835.9|834.7|0
1588608900000|2020-05-04 16:15:00|836.4|835.2|836.3|835.1|836.9|835.7|836.1|834.9|10
1588609200000|2020-05-04 16:20:00|836.4|835.2|836.6|835.4|837|835.8|836.4|835.2|0
1588609500000|2020-05-04 16:25:00|836.4|835.2|836.1|834.9|836.6|835.4|835.9|834.7|1
1588609800000|2020-05-04 16:30:00|835.9|834.7|836.1|834.9|836.6|835.4|835.9|834.7|0
1588610100000|2020-05-04 16:35:00|835.9|834.7|835.4|834.2|836.1|834.9|835.4|834.2|0
1588610400000|2020-05-04 16:40:00|835.6|834.4|835.9|834.7|835.9|834.7|835.4|834.2|0
1588610700000|2020-05-04 16:45:00|835.6|834.4|835.1|833.9|835.8|834.6|834.9|833.7|0
1588611000000|2020-05-04 16:50:00|835.4|834.2|835.1|833.9|835.4|834.2|835.1|833.9|0
1588611300000|2020-05-04 16:55:00|834.8|833.6|835.1|833.9|835.1|833.9|834.6|833.4|11
1588611600000|2020-05-04 17:00:00|835|833.8|834.6|833.4|835|833.8|834.4|833.2|0
1588611900000|2020-05-04 17:05:00|834.4|833.2|833.9|832.7|834.5|833.3|833.6|832.4|0
1588612200000|2020-05-04 17:10:00|834|832.8|833.6|832.4|834.1|832.9|833.6|832.4|3
1588612500000|2020-05-04 17:15:00|833.9|832.7|834.4|833.2|834.4|833.2|833.6|832.4|0
1588612800000|2020-05-04 17:20:00|834.1|832.9|834.4|833.2|834.6|833.4|834.1|832.9|0
1588613100000|2020-05-04 17:25:00|834.3|833.1|834.9|833.7|834.9|833.7|834.1|832.9|0
1588613400000|2020-05-04 17:30:00|835|833.8|835.1|833.9|835.1|833.9|834.9|833.7|4
1588613700000|2020-05-04 17:35:00|835.4|834.2|835.1|833.9|835.6|834.4|835.1|833.9|0
1588614000000|2020-05-04 17:40:00|834.9|833.7|834.9|833.7|835.1|833.9|834.6|833.4|0
1588614300000|2020-05-04 17:45:00|834.8|833.6|835.1|833.9|835.1|833.9|834.6|833.4|9
1588614600000|2020-05-04 17:50:00|835.3|834.1|835.1|833.9|835.4|834.2|834.9|833.7|0
1588614900000|2020-05-04 17:55:00|835.4|834.2|835.4|834.2|835.9|834.7|834.9|833.7|1
1588615200000|2020-05-04 18:00:00|835.5|834.3|835.1|833.9|836.1|834.9|834.9|833.7|0
1588615500000|2020-05-04 18:05:00|834.9|833.7|834.1|832.9|835.4|834.2|833.9|832.7|1
1588615800000|2020-05-04 18:10:00|834.4|833.2|837.1|835.9|837.1|835.9|834.4|833.2|13
1588616100000|2020-05-04 18:15:00|836.9|835.7|835.9|834.7|837.1|835.9|835.6|834.4|13
1588636800000|2020-05-05 00:00:00|837.8|836.6|838.2|837|838.2|837|836.9|835.7|0
1588637100000|2020-05-05 00:05:00|837.9|836.7|837.2|836|838.2|837|836.9|835.7|0
1588637400000|2020-05-05 00:10:00|837|835.8|837.2|836|837.2|836|836.7|835.5|0
1588637700000|2020-05-05 00:15:00|837.3|836.1|837.2|836|837.5|836.3|837.2|836|0
1588638000000|2020-05-05 00:20:00|836.9|835.7|837.2|836|837.2|836|836.9|835.7|0
1588638300000|2020-05-05 00:25:00|837.4|836.2|837.7|836.5|837.9|836.7|837.4|836.2|0
1588638600000|2020-05-05 00:30:00|837.5|836.3|837.7|836.5|837.7|836.5|837.4|836.2|0
1588638900000|2020-05-05 00:35:00|837.9|836.7|837.7|836.5|837.9|836.7|837.7|836.5|0
1588639200000|2020-05-05 00:40:00|837.8|836.6|837.7|836.5|837.8|836.6|837.7|836.5|0
1588639500000|2020-05-05 00:45:00|837.4|836.2|837.7|836.5|837.7|836.5|837.4|836.2|0
1588639800000|2020-05-05 00:50:00|837.4|836.2|837.7|836.5|837.8|836.6|837.4|836.2|0
1588640100000|2020-05-05 00:55:00|837.8|836.6|837.4|836.2|837.8|836.6|837.4|836.2|0
1588640400000|2020-05-05 01:00:00|837.7|836.5|836.9|835.7|837.7|836.5|836.9|835.7|0
1588640700000|2020-05-05 01:05:00|837.2|836|836.9|835.7|837.2|836|836.9|835.7|0
1588641000000|2020-05-05 01:10:00|836.7|835.5|836.7|835.5|836.7|835.5|836.7|835.5|0
1588641300000|2020-05-05 01:15:00|836.4|835.2|836.4|835.2|836.4|835.2|836.2|835|0
1588641600000|2020-05-05 01:20:00|836.3|835.1|836.9|835.7|837.2|836|836.3|835.1|21
1588641900000|2020-05-05 01:25:00|836.7|835.5|836.4|835.2|836.9|835.7|836.4|835.2|1
1588642200000|2020-05-05 01:30:00|836.6|835.4|836.4|835.2|836.6|835.4|836.4|835.2|4
1588642500000|2020-05-05 01:35:00|836.5|835.3|836.6|835.4|836.6|835.4|836.5|835.3|0
1588642800000|2020-05-05 01:40:00|836.7|835.5|837.3|836.1|837.6|836.4|836.7|835.5|5
1588643100000|2020-05-05 01:45:00|837.4|836.2|837.4|836.2|837.5|836.3|837.3|836.1|0
1588643400000|2020-05-05 01:50:00|837.5|836.3|837.4|836.2|837.6|836.4|837.4|836.2|0
1588643700000|2020-05-05 01:55:00|837.5|836.3|837.6|836.4|837.6|836.4|837.4|836.2|0
1588644000000|2020-05-05 02:00:00|837.5|836.3|837.1|835.9|837.5|836.3|837.1|835.9|0
1588644300000|2020-05-05 02:05:00|837|835.8|837.1|835.9|837.1|835.9|836.9|835.7|0
1588644600000|2020-05-05 02:10:00|837.3|836.1|837.4|836.2|837.4|836.2|837.1|835.9|0
1588644900000|2020-05-05 02:15:00|837.5|836.3|837.4|836.2|837.6|836.4|837.4|836.2|0
1588645200000|2020-05-05 02:20:00|837.5|836.3|837.4|836.2|837.6|836.4|837.4|836.2|0
1588645500000|2020-05-05 02:25:00|837.5|836.3|837.4|836.2|837.6|836.4|837.4|836.2|0
1588645800000|2020-05-05 02:30:00|837.3|836.1|837.1|835.9|837.4|836.2|837.1|835.9|0
1588646100000|2020-05-05 02:35:00|837|835.8|837.1|835.9|837.1|835.9|837|835.8|0
1588646400000|2020-05-05 02:40:00|837|835.8|837.1|835.9|837.1|835.9|837|835.8|0
1588647000000|2020-05-05 02:50:00|837.4|836.2|837.4|836.2|837.4|836.2|837.4|836.2|12
1588647300000|2020-05-05 02:55:00|837.1|835.9|837.4|836.2|837.4|836.2|837.1|835.9|0
1588647600000|2020-05-05 03:00:00|837.3|836.1|837.3|836.1|837.4|836.2|837.1|835.9|0
1588647900000|2020-05-05 03:05:00|837.4|836.2|837.4|836.2|837.4|836.2|837.3|836.1|1
1588648200000|2020-05-05 03:10:00|837.3|836.1|837.1|835.9|837.4|836.2|837.1|835.9|0
1588648500000|2020-05-05 03:15:00|837.2|836|837.4|836.2|837.4|836.2|837.2|836|0
1588649100000|2020-05-05 03:25:00|837.6|836.4|837.1|835.9|837.6|836.4|837.1|835.9|0
1588649400000|2020-05-05 03:30:00|836.9|835.7|836.9|835.7|836.9|835.7|836.6|835.4|0
1588649700000|2020-05-05 03:35:00|836.8|835.6|836.3|835.1|836.9|835.7|836.1|834.9|0
1588650000000|2020-05-05 03:40:00|836.4|835.2|836.1|834.9|836.4|835.2|836.1|834.9|0
1588650300000|2020-05-05 03:45:00|836.4|835.2|836.4|835.2|836.4|835.2|836.4|835.2|0
1588650600000|2020-05-05 03:50:00|836.1|834.9|836.1|834.9|836.1|834.9|836.1|834.9|0
1588650900000|2020-05-05 03:55:00|836.2|835|836.4|835.2|836.4|835.2|836.1|834.9|0
1588651500000|2020-05-05 04:05:00|836.3|835.1|836.1|834.9|836.3|835.1|836.1|834.9|0
1588651800000|2020-05-05 04:10:00|836.4|835.2|836.4|835.2|836.4|835.2|836.4|835.2|0
1588652100000|2020-05-05 04:15:00|836.6|835.4|836.6|835.4|836.6|835.4|836.6|835.4|0
1588652400000|2020-05-05 04:20:00|836.4|835.2|836.4|835.2|836.4|835.2|836.4|835.2|0
1588652700000|2020-05-05 04:25:00|836.6|835.4|836.6|835.4|836.6|835.4|836.6|835.4|0
1588653000000|2020-05-05 04:30:00|836.9|835.7|836.9|835.7|836.9|835.7|836.7|835.5|0
1588653300000|2020-05-05 04:35:00|836.8|835.6|836.6|835.4|836.8|835.6|836.6|835.4|0
1588653600000|2020-05-05 04:40:00|836.7|835.5|836.6|835.4|836.8|835.6|836.6|835.4|0
1588654500000|2020-05-05 04:55:00|836.7|835.5|836.9|835.7|836.9|835.7|836.6|835.4|0
1588654800000|2020-05-05 05:00:00|836.8|835.6|836.6|835.4|836.8|835.6|836.6|835.4|0
1588655100000|2020-05-05 05:05:00|836.9|835.7|836.9|835.7|836.9|835.7|836.9|835.7|0
1588655400000|2020-05-05 05:10:00|836.6|835.4|836.6|835.4|836.9|835.7|836.6|835.4|0
1588655700000|2020-05-05 05:15:00|836.9|835.7|836.6|835.4|836.9|835.7|836.6|835.4|0
1588656000000|2020-05-05 05:20:00|836.8|835.6|836.9|835.7|836.9|835.7|836.8|835.6|0
1588656300000|2020-05-05 05:25:00|836.8|835.6|836.9|835.7|836.9|835.7|836.6|835.4|0
1588656900000|2020-05-05 05:35:00|836.6|835.4|836.6|835.4|836.6|835.4|836.6|835.4|0
1588657200000|2020-05-05 05:40:00|836.9|835.7|836.9|835.7|836.9|835.7|836.9|835.7|0
1588657800000|2020-05-05 05:50:00|836.6|835.4|836.9|835.7|836.9|835.7|836.6|835.4|0
1588658100000|2020-05-05 05:55:00|836.6|835.4|836.6|835.4|836.6|835.4|836.6|835.4|0
1588658400000|2020-05-05 06:00:00|836.8|835.6|836.6|835.4|836.9|835.7|836.6|835.4|0
1588658700000|2020-05-05 06:05:00|836.9|835.7|836.9|835.7|836.9|835.7|836.9|835.7|0
1588659000000|2020-05-05 06:10:00|837.1|835.9|836.9|835.7|837.1|835.9|836.9|835.7|0
1588659300000|2020-05-05 06:15:00|836.6|835.4|836.6|835.4|836.6|835.4|836.6|835.4|0
1588659600000|2020-05-05 06:20:00|836.9|835.7|836.9|835.7|836.9|835.7|836.6|835.4|0
1588659900000|2020-05-05 06:25:00|836.6|835.4|836.9|835.7|836.9|835.7|836.6|835.4|0
1588660200000|2020-05-05 06:30:00|836.8|835.6|836.9|835.7|836.9|835.7|836.8|835.6|0
1588660500000|2020-05-05 06:35:00|836.7|835.5|836.9|835.7|836.9|835.7|836.6|835.4|0
1588660800000|2020-05-05 06:40:00|837.1|835.9|836.9|835.7|837.1|835.9|836.9|835.7|0
1588661100000|2020-05-05 06:45:00|837|835.8|837.4|836.2|837.4|836.2|836.9|835.7|0
1588661400000|2020-05-05 06:50:00|837.1|835.9|837.1|835.9|837.1|835.9|837.1|835.9|0
1588661700000|2020-05-05 06:55:00|837.4|836.2|837.4|836.2|837.4|836.2|837.4|836.2|0
1588662000000|2020-05-05 07:00:00|837.1|835.9|837.4|836.2|837.4|836.2|836.9|835.7|0
1588662300000|2020-05-05 07:05:00|837.3|836.1|837.6|836.4|837.6|836.4|837.1|835.9|0
1588662600000|2020-05-05 07:10:00|837.5|836.3|836.6|835.4|837.6|836.4|836.6|835.4|0
1588662900000|2020-05-05 07:15:00|836.7|835.5|836.9|835.7|836.9|835.7|836.4|835.2|0
1588663200000|2020-05-05 07:20:00|837.1|835.9|836.9|835.7|837.1|835.9|836.8|835.6|0
1588663500000|2020-05-05 07:25:00|837|835.8|836.9|835.7|837|835.8|836.9|835.7|0
1588663800000|2020-05-05 07:30:00|837.1|835.9|836.6|835.4|837.1|835.9|836.4|835.2|0
1588664100000|2020-05-05 07:35:00|836.5|835.3|836.6|835.4|836.6|835.4|836.4|835.2|0
1588664400000|2020-05-05 07:40:00|836.5|835.3|836.6|835.4|836.6|835.4|836.5|835.3|0
1588664700000|2020-05-05 07:45:00|836.4|835.2|836.6|835.4|836.6|835.4|836.4|835.2|0
1588665000000|2020-05-05 07:50:00|836.7|835.5|836.6|835.4|836.9|835.7|836.6|835.4|0
1588665300000|2020-05-05 07:55:00|836.9|835.7|836.6|835.4|836.9|835.7|836.4|835.2|0
1588665600000|2020-05-05 08:00:00|836.5|835.3|836.4|835.2|836.6|835.4|836.4|835.2|0
1588665900000|2020-05-05 08:05:00|836.6|835.4|836.9|835.7|836.9|835.7|836.4|835.2|0
1588666200000|2020-05-05 08:10:00|837|835.8|837|835.8|837.1|835.9|836.9|835.7|0
1588666500000|2020-05-05 08:15:00|836.9|835.7|836.6|835.4|836.9|835.7|836.6|835.4|0
1588666800000|2020-05-05 08:20:00|836.4|835.2|836.4|835.2|836.4|835.2|836.4|835.2|0
1588667100000|2020-05-05 08:25:00|836.7|835.5|836.7|835.5|836.7|835.5|836.7|835.5|0
1588667400000|2020-05-05 08:30:00|836.6|835.4|836.4|835.2|836.6|835.4|836.2|835|0
1588668000000|2020-05-05 08:40:00|836.2|835|835.2|834|836.2|835|835.2|834|0
1588668300000|2020-05-05 08:45:00|835.1|833.9|834.7|833.5|835.1|833.9|834.7|833.5|0
1588668600000|2020-05-05 08:50:00|834.9|833.7|834.7|833.5|834.9|833.7|834.7|833.5|0
1588668900000|2020-05-05 08:55:00|834.8|833.6|834.7|833.5|834.9|833.7|834.4|833.2|0
1588669200000|2020-05-05 09:00:00|834.6|833.4|833.9|832.7|834.6|833.4|833.9|832.7|0
1588669500000|2020-05-05 09:05:00|834.2|833|834.2|833|834.2|833|833.9|832.7|0
1588669800000|2020-05-05 09:10:00|834.3|833.1|834.9|833.7|834.9|833.7|834.3|833.1|0
1588670100000|2020-05-05 09:15:00|834.7|833.5|835.4|834.2|835.7|834.5|834.4|833.2|0
1588670400000|2020-05-05 09:20:00|835.3|834.1|835.2|834|835.4|834.2|835.2|834|0
1588670700000|2020-05-05 09:25:00|835|833.8|835.2|834|835.3|834.1|834.9|833.7|0
1588671000000|2020-05-05 09:30:00|835.4|834.2|834.9|833.7|835.4|834.2|834.7|833.5|0
1588671300000|2020-05-05 09:35:00|835|833.8|834.9|833.7|835.2|834|834.7|833.5|0
1588671600000|2020-05-05 09:40:00|835.2|834|835.4|834.2|835.4|834.2|834.9|833.7|0
1588671900000|2020-05-05 09:45:00|835.3|834.1|835.7|834.5|835.7|834.5|835.2|834|0
1588672200000|2020-05-05 09:50:00|835.8|834.6|835.4|834.2|836.2|835|835.4|834.2|0
1588672500000|2020-05-05 09:55:00|835.7|834.5|835.9|834.7|836|834.8|835.7|834.5|0
1588672800000|2020-05-05 10:00:00|835.7|834.5|835.9|834.7|835.9|834.7|835.7|834.5|0
1588673100000|2020-05-05 10:05:00|835.8|834.6|835.7|834.5|835.8|834.6|835.5|834.3|0
1588673400000|2020-05-05 10:10:00|835.4|834.2|835.7|834.5|835.7|834.5|835.4|834.2|0
1588673700000|2020-05-05 10:15:00|835.6|834.4|835.9|834.7|835.9|834.7|835.5|834.3|0
1588674000000|2020-05-05 10:20:00|835.7|834.5|836.2|835|836.2|835|835.7|834.5|0
1588674300000|2020-05-05 10:25:00|835.9|834.7|835.9|834.7|836.2|835|835.8|834.6|0
1588674600000|2020-05-05 10:30:00|835.8|834.6|836.2|835|836.3|835.1|835.7|834.5|0
1588674900000|2020-05-05 10:35:00|835.9|834.7|836.4|835.2|836.4|835.2|835.9|834.7|0
1588675200000|2020-05-05 10:40:00|836.3|835.1|835.7|834.5|836.3|835.1|835.4|834.2|0
1588675500000|2020-05-05 10:45:00|835.8|834.6|835.7|834.5|835.9|834.7|835.5|834.3|1
1588675800000|2020-05-05 10:50:00|835.9|834.7|835.9|834.7|835.9|834.7|835.7|834.5|0
1588676100000|2020-05-05 10:55:00|835.8|834.6|835.4|834.2|835.9|834.7|835.4|834.2|0
1588676400000|2020-05-05 11:00:00|835.7|834.5|835.2|834|835.7|834.5|835|833.8|0
1588676700000|2020-05-05 11:05:00|835.4|834.2|834.9|833.7|835.4|834.2|834.9|833.7|0
1588677000000|2020-05-05 11:10:00|834.8|833.6|834.9|833.7|835.2|834|834.7|833.5|3
1588677300000|2020-05-05 11:15:00|835.2|834|834.9|833.7|835.2|834|834.9|833.7|0
1588677600000|2020-05-05 11:20:00|835.2|834|834.9|833.7|835.2|834|834.9|833.7|0
1588677900000|2020-05-05 11:25:00|835.2|834|835.4|834.2|835.4|834.2|835.2|834|0
1588678200000|2020-05-05 11:30:00|835.2|834|835.2|834|835.3|834.1|835.2|834|0
1588678500000|2020-05-05 11:35:00|835.4|834.2|835.7|834.5|835.7|834.5|835.4|834.2|0
1588678800000|2020-05-05 11:40:00|835.6|834.4|835.4|834.2|835.7|834.5|835.4|834.2|49
1588679100000|2020-05-05 11:45:00|835.2|834|835.2|834|835.4|834.2|835.2|834|0
1588679400000|2020-05-05 11:50:00|835.4|834.2|835.2|834|835.4|834.2|835.2|834|0
1588679700000|2020-05-05 11:55:00|835.4|834.2|835.4|834.2|835.4|834.2|835.2|834|0
1588680000000|2020-05-05 12:00:00|835.6|834.4|836.2|835|836.4|835.2|835.6|834.4|0
1588680300000|2020-05-05 12:05:00|836.4|835.2|836.7|835.5|837.2|836|836.2|835|0
1588680600000|2020-05-05 12:10:00|836.8|835.6|837.4|836.2|837.7|836.5|836.8|835.6|0
1588680900000|2020-05-05 12:15:00|837.5|836.3|838.7|837.5|838.7|837.5|837.4|836.2|0
1588681200000|2020-05-05 12:20:00|838.9|837.7|838.9|837.7|839.4|838.2|838.7|837.5|0
1588681500000|2020-05-05 12:25:00|839.2|838|839.7|838.5|839.7|838.5|838.9|837.7|1
1588681800000|2020-05-05 12:30:00|839.6|838.4|838.7|837.5|839.6|838.4|838.2|837|1
1588682100000|2020-05-05 12:35:00|838.9|837.7|840.2|839|840.2|839|838.9|837.7|0
1588682400000|2020-05-05 12:40:00|840|838.8|839.2|838|840.1|838.9|838.9|837.7|0
1588685400000|2020-05-05 13:30:00|840.2|839|839.4|838.2|841.2|840|839.2|838|8
1588685700000|2020-05-05 13:35:00|839.5|838.3|839.9|838.7|839.9|838.7|838.4|837.2|0
1588686000000|2020-05-05 13:40:00|840|838.8|840.2|839|840.2|839|838.7|837.5|4
1588686300000|2020-05-05 13:45:00|840.3|839.1|840.2|839|840.4|839.2|839.7|838.5|4
1588686600000|2020-05-05 13:50:00|840.4|839.2|838.2|837|840.4|839.2|838.2|837|40
1588686900000|2020-05-05 13:55:00|837.9|836.7|838.2|837|838.2|837|837.4|836.2|43
1588687200000|2020-05-05 14:00:00|838.4|837.2|839.2|838|839.2|838|837.7|836.5|0
1588687500000|2020-05-05 14:05:00|838.9|837.7|837.9|836.7|839.2|838|837.7|836.5|0
1588687800000|2020-05-05 14:10:00|837.8|836.6|837.4|836.2|837.9|836.7|837.4|836.2|0
1588688100000|2020-05-05 14:15:00|837.7|836.5|838.2|837|838.7|837.5|837.7|836.5|0
1588688400000|2020-05-05 14:20:00|838|836.8|837.7|836.5|838.2|837|837.7|836.5|0
1588688700000|2020-05-05 14:25:00|837.8|836.6|838.9|837.7|838.9|837.7|837.7|836.5|0
1588689000000|2020-05-05 14:30:00|838.7|837.5|837.9|836.7|838.9|837.7|837.7|836.5|30
1588689300000|2020-05-05 14:35:00|837.7|836.5|836.7|835.5|837.9|836.7|836.7|835.5|60
1588689600000|2020-05-05 14:40:00|836.5|835.3|837.5|836.3|837.5|836.3|836.5|835.3|0
1588689900000|2020-05-05 14:45:00|837.7|836.5|836.5|835.3|837.7|836.5|836.5|835.3|0
1588690200000|2020-05-05 14:50:00|836.7|835.5|838|836.8|838|836.8|836.5|835.3|0
1588690500000|2020-05-05 14:55:00|838.2|837|838.5|837.3|838.5|837.3|838|836.8|0
1588690800000|2020-05-05 15:00:00|838.2|837|839|837.8|839|837.8|838.2|837|7
1588691100000|2020-05-05 15:05:00|839.1|837.9|839.7|838.5|839.7|838.5|839|837.8|0
1588691400000|2020-05-05 15:10:00|839.5|838.3|838.5|837.3|839.5|838.3|837.7|836.5|0
1588691700000|2020-05-05 15:15:00|838.3|837.1|838|836.8|838.5|837.3|837.7|836.5|0
1588692000000|2020-05-05 15:20:00|838.1|836.9|838.5|837.3|838.7|837.5|837.7|836.5|12
1588692300000|2020-05-05 15:25:00|838.2|837|839.5|838.3|839.5|838.3|838.2|837|3
1588692600000|2020-05-05 15:30:00|839.3|838.1|839.8|838.6|839.8|838.6|839|837.8|0
1588692900000|2020-05-05 15:35:00|839.5|838.3|839|837.8|839.8|838.6|838.8|837.6|0
1588693200000|2020-05-05 15:40:00|839.2|838|838.8|837.6|839.3|838.1|838.5|837.3|0
1588693500000|2020-05-05 15:45:00|838.9|837.7|839|837.8|839|837.8|838.3|837.1|1
1588693800000|2020-05-05 15:50:00|838.9|837.7|838.5|837.3|839|837.8|838.5|837.3|0
1588694100000|2020-05-05 15:55:00|838.8|837.6|838.8|837.6|839|837.8|838.5|837.3|0
1588694400000|2020-05-05 16:00:00|838.7|837.5|838.8|837.6|838.8|837.6|838.3|837.1|0
1588694700000|2020-05-05 16:05:00|838.7|837.5|838.3|837.1|838.8|837.6|838.3|837.1|0
1588695000000|2020-05-05 16:10:00|838.4|837.2|838.1|836.9|838.6|837.4|838.1|836.9|54
1588695300000|2020-05-05 16:15:00|838.3|837.1|838.3|837.1|838.6|837.4|838.1|836.9|4
1588695600000|2020-05-05 16:20:00|838.6|837.4|839.1|837.9|839.3|838.1|838.6|837.4|0
1588695900000|2020-05-05 16:25:00|839.2|838|839.6|838.4|839.6|838.4|839.1|837.9|0
1588696200000|2020-05-05 16:30:00|839.7|838.5|839.1|837.9|839.8|838.6|838.8|837.6|0
1588696500000|2020-05-05 16:35:00|838.8|837.6|838.3|837.1|839.1|837.9|838.3|837.1|0
1588696800000|2020-05-05 16:40:00|838.1|836.9|837.8|836.6|838.1|836.9|837.8|836.6|0
1588697100000|2020-05-05 16:45:00|838|836.8|837.8|836.6|838.1|836.9|837.8|836.6|0
1588697400000|2020-05-05 16:50:00|838.1|836.9|837.8|836.6|838.1|836.9|837.5|836.3|73
1588697700000|2020-05-05 16:55:00|838|836.8|838.8|837.6|839.4|838|837.8|836.6|72
1588698000000|2020-05-05 17:00:00|839.4|837.4|839.1|837.9|839.4|838.2|838.8|837.3|0
1588698300000|2020-05-05 17:05:00|839.4|838.2|838.9|837.7|839.4|838.2|838.9|837.7|1
1588698600000|2020-05-05 17:10:00|838.8|837.6|838.1|836.9|838.9|837.7|838.1|836.9|0
1588698900000|2020-05-05 17:15:00|838.3|837.1|838.6|837.4|838.6|837.4|838.1|836.9|0
1588699200000|2020-05-05 17:20:00|838.4|837.2|838.6|837.4|839.1|837.9|838.4|837.2|1
1588699500000|2020-05-05 17:25:00|838.4|837.2|838.6|837.4|838.6|837.4|838.4|837.2|0
1588699800000|2020-05-05 17:30:00|838.8|837.6|838.9|837.7|838.9|837.7|838.4|837.2|0
1588700100000|2020-05-05 17:35:00|839.1|837.9|839.1|837.9|839.6|838.4|839.1|837.9|1
1588700400000|2020-05-05 17:40:00|839|837.8|838.8|837.6|839.1|837.9|838.6|837.4|0
1588700700000|2020-05-05 17:45:00|838.9|837.7|839.3|838.1|839.3|838.1|838.8|837.6|0
1588701000000|2020-05-05 17:50:00|839.1|837.9|838.8|837.6|839.3|838.1|838.8|837.6|0
1588701300000|2020-05-05 17:55:00|838.6|837.4|838.1|836.9|838.6|837.4|838.1|836.9|0
1588701600000|2020-05-05 18:00:00|838.3|837.1|838.8|837.6|839.1|837.9|838.1|836.9|1
1588701900000|2020-05-05 18:05:00|839.1|837.9|838.6|837.4|840.1|838.9|838.6|837.4|0
1588702200000|2020-05-05 18:10:00|838.8|837.6|840.1|838.9|840.6|839.4|838.6|837.4|0
1588702500000|2020-05-05 18:15:00|840|838.8|839.2|838|840.1|838.9|838.8|837.6|5
1588723200000|2020-05-06 00:00:00|840.1|838.9|841.4|840.2|841.4|840.2|839.9|838.7|0
1588723500000|2020-05-06 00:05:00|841.8|839.8|840.9|839.7|842|840.7|840.9|839.3|0
1588723800000|2020-05-06 00:10:00|841.3|839.3|840.6|839.4|841.3|839.5|840.1|838.4|0
1588724100000|2020-05-06 00:15:00|840.9|839.7|840.6|839.4|841.3|839.7|840.4|838.9|0
1588724400000|2020-05-06 00:20:00|840.7|839.5|840.6|839.4|841.3|839.7|840.6|839|0
1588725000000|2020-05-06 00:30:00|840.4|839.2|840.6|839.4|840.9|839.4|839.9|838.7|0
1588725300000|2020-05-06 00:35:00|840.9|838.9|840.7|838.7|840.9|839.2|840.2|838.7|0
1588725600000|2020-05-06 00:40:00|840.1|838.9|840.4|839.2|840.8|839.2|840.1|838.5|0
1588725900000|2020-05-06 00:45:00|840.8|838.8|840.7|839.5|840.8|839.5|840.2|838.7|0
1588726200000|2020-05-06 00:50:00|840.9|839.7|839.9|838.7|840.9|839.7|839.9|838.7|0
1588726500000|2020-05-06 00:55:00|840.2|839|839.6|838.4|840.2|839|839.4|838.2|0
1588726800000|2020-05-06 01:00:00|839.7|838.5|838.9|837.7|839.9|838.7|838.3|837.1|0
1588727100000|2020-05-06 01:05:00|839.2|838|839.4|838.2|839.5|838.3|838.4|837.2|0
1588727400000|2020-05-06 01:10:00|839.2|838|838.4|837.2|839.6|838.4|838.3|837.1|0
1588727700000|2020-05-06 01:15:00|838.7|837.5|838.2|837|839.2|838|838.2|837|0
1588728000000|2020-05-06 01:20:00|837.6|836.4|837.8|836.6|838.2|837|837.2|836|0
1588728300000|2020-05-06 01:25:00|837.7|836.5|838.9|837.7|838.9|837.7|837.7|836.5|0
1588728600000|2020-05-06 01:30:00|838.7|837.5|838.4|837.2|838.9|837.7|838.3|837.1|0
1588728900000|2020-05-06 01:35:00|838.6|837.4|838.6|837.4|838.9|837.7|837.9|836.7|0
1588729200000|2020-05-06 01:40:00|838.7|837.5|838.7|837.5|839.4|838.2|838.4|837.2|0
1588729500000|2020-05-06 01:45:00|838.6|837.4|838.4|837.2|838.9|837.7|838.2|837|0
1588729800000|2020-05-06 01:50:00|838.6|837.4|838.7|837.5|838.9|837.7|838.6|837.4|0
1588730100000|2020-05-06 01:55:00|838.9|837.7|838.7|837.5|838.9|837.7|838.7|837.5|0
1588730400000|2020-05-06 02:00:00|838.4|837.2|838.7|837.5|838.7|837.5|838.4|837.2|0
1588731000000|2020-05-06 02:10:00|838.6|837.4|838.5|837.3|838.7|837.5|838.4|837.2|0
1588731300000|2020-05-06 02:15:00|838.7|837.5|838.2|837|838.7|837.5|838.2|837|0
1588731600000|2020-05-06 02:20:00|838.4|837.2|838.4|837.2|838.4|837.2|838.4|837.2|0
1588731900000|2020-05-06 02:25:00|838.2|837|838.3|837.1|838.3|837.1|838.2|837|0
1588732200000|2020-05-06 02:30:00|838.4|837.2|838.2|837|838.4|837.2|838.2|837|0
1588732800000|2020-05-06 02:40:00|837.9|836.7|837.7|836.5|837.9|836.7|837.7|836.5|0
1588733100000|2020-05-06 02:45:00|837.9|836.7|837.7|836.5|837.9|836.7|837.7|836.5|0
1588733400000|2020-05-06 02:50:00|837.4|836.2|837.7|836.5|837.7|836.5|837.4|836.2|0
1588733700000|2020-05-06 02:55:00|837.9|836.7|837.7|836.5|837.9|836.7|837.7|836.5|0
1588734600000|2020-05-06 03:10:00|837.5|836.3|837.7|836.5|837.7|836.5|837.4|836.2|0
1588734900000|2020-05-06 03:15:00|837.8|836.6|837.9|836.7|837.9|836.7|837.7|836.5|0
1588735200000|2020-05-06 03:20:00|837.8|836.6|837.9|836.7|837.9|836.7|837.7|836.5|0
1588735500000|2020-05-06 03:25:00|837.8|836.6|837.9|836.7|837.9|836.7|837.7|836.5|0
1588735800000|2020-05-06 03:30:00|838.2|837|838.2|837|838.2|837|838.2|837|0
1588736100000|2020-05-06 03:35:00|838.3|837.1|838.2|837|838.3|837.1|838.2|837|0
1588736400000|2020-05-06 03:40:00|837.9|836.7|837.9|836.7|837.9|836.7|837.9|836.7|0
1588736700000|2020-05-06 03:45:00|838.1|836.9|838.2|837|838.2|837|837.9|836.7|0
1588737000000|2020-05-06 03:50:00|838.1|836.9|838.2|837|838.2|837|837.9|836.7|0
1588737300000|2020-05-06 03:55:00|838.1|836.9|837.9|836.7|838.1|836.9|837.9|836.7|0
1588737600000|2020-05-06 04:00:00|837.7|836.5|837.7|836.5|837.7|836.5|837.7|836.5|0
1588737900000|2020-05-06 04:05:00|837.4|836.2|837.7|836.5|837.7|836.5|837.4|836.2|0
1588738800000|2020-05-06 04:20:00|837.9|836.7|837.9|836.7|837.9|836.7|837.9|836.7|0
1588739100000|2020-05-06 04:25:00|837.8|836.6|837.9|836.7|837.9|836.7|837.7|836.5|0
1588739400000|2020-05-06 04:30:00|837.8|836.6|838.6|837.4|838.7|837.5|837.8|836.6|0
1588739700000|2020-05-06 04:35:00|838.5|837.3|838.4|837.2|838.7|837.5|838.2|837|0
1588740000000|2020-05-06 04:40:00|838.6|837.4|838.2|837|838.6|837.4|838.2|837|0
1588740300000|2020-05-06 04:45:00|838.3|837.1|838.4|837.2|838.4|837.2|838.2|837|0
1588740600000|2020-05-06 04:50:00|838.7|837.5|838.8|837.6|838.9|837.7|838.7|837.5|0
1588740900000|2020-05-06 04:55:00|838.9|837.7|838.7|837.5|838.9|837.7|838.7|837.5|0
1588741200000|2020-05-06 05:00:00|838.8|837.6|838.7|837.5|838.8|837.6|838.7|837.5|0
1588741500000|2020-05-06 05:05:00|838.8|837.6|838.7|837.5|838.9|837.7|838.7|837.5|0
1588741800000|2020-05-06 05:10:00|838.8|837.6|838.4|837.2|838.9|837.7|838.4|837.2|0
1588742100000|2020-05-06 05:15:00|838.7|837.5|838.9|837.7|838.9|837.7|838.7|837.5|0
1588742400000|2020-05-06 05:20:00|839.2|838|839.2|838|839.2|838|839.2|838|1
1588743000000|2020-05-06 05:30:00|839.1|837.9|838.9|837.7|839.2|838|838.7|837.5|0
1588743300000|2020-05-06 05:35:00|838.8|837.6|838.9|837.7|838.9|837.7|838.8|837.6|0
1588743600000|2020-05-06 05:40:00|838.8|837.6|838.4|837.2|838.8|837.6|838.4|837.2|0
1588743900000|2020-05-06 05:45:00|838.7|837.5|839.4|838.2|839.4|838.2|838.7|837.5|0
1588744200000|2020-05-06 05:50:00|839.3|838.1|838.9|837.7|839.4|838.2|838.9|837.7|0
1588744500000|2020-05-06 05:55:00|838.7|837.5|838.4|837.2|838.8|837.6|838.4|837.2|0
1588744800000|2020-05-06 06:00:00|838.7|837.5|838.7|837.5|838.9|837.7|838.7|837.5|0
1588745100000|2020-05-06 06:05:00|838.9|837.7|838.4|837.2|838.9|837.7|838.4|837.2|0
1588745400000|2020-05-06 06:10:00|838.2|837|838.7|837.5|838.7|837.5|838.2|837|0
1588745700000|2020-05-06 06:15:00|838.9|837.7|839.2|838|839.2|838|838.8|837.6|0
1588746000000|2020-05-06 06:20:00|839.4|838.2|839.7|838.5|839.7|838.5|839.2|838|0
1588746300000|2020-05-06 06:25:00|839.6|838.4|840.2|839|840.2|839|839.4|838.2|0
1588746600000|2020-05-06 06:30:00|840.4|839.2|840.4|839.2|840.4|839.2|840.2|839|0
1588746900000|2020-05-06 06:35:00|840.3|839.1|841.2|840|841.4|840.2|840.3|839.1|0
1588747200000|2020-05-06 06:40:00|841.4|840.2|842.2|841|842.2|841|841.2|840|0
1588747500000|2020-05-06 06:45:00|842|840.8|841.9|840.7|842.4|841.2|841.7|840.5|0
1588747800000|2020-05-06 06:50:00|842.1|840.9|841.9|840.7|842.1|840.9|841.7|840.5|0
1588748100000|2020-05-06 06:55:00|842.1|840.9|842.2|841|842.2|841|841.9|840.7|0
1588748400000|2020-05-06 07:00:00|841.9|840.7|841.4|840.2|842.2|841|841.2|840|0
1588748700000|2020-05-06 07:05:00|841.3|840.1|841.4|840.2|841.4|840.2|841.2|840|0
1588749000000|2020-05-06 07:10:00|841.3|840.1|841.7|840.5|841.7|840.5|841.3|840.1|0
1588749300000|2020-05-06 07:15:00|841.4|840.2|841.7|840.5|841.8|840.6|841.4|840.2|0
1588749600000|2020-05-06 07:20:00|841.8|840.6|841.8|840.6|841.9|840.7|841.7|840.5|2
1588749900000|2020-05-06 07:25:00|841.9|840.7|841.7|840.5|841.9|840.7|841.4|840.2|0
1588750200000|2020-05-06 07:30:00|841.8|840.6|841.7|840.5|841.9|840.7|841.7|840.5|0
1588750500000|2020-05-06 07:35:00|841.8|840.6|841.2|840|841.8|840.6|841.1|839.9|0
1588750800000|2020-05-06 07:40:00|841|839.8|841.4|840.2|841.4|840.2|841|839.8|0
1588751400000|2020-05-06 07:50:00|841.3|840.1|841.7|840.5|841.7|840.5|841.3|840.1|0
1588751700000|2020-05-06 07:55:00|841.6|840.4|841.4|840.2|841.7|840.5|841.4|840.2|0
1588752000000|2020-05-06 08:00:00|841.6|840.4|841.2|840|841.7|840.5|840.9|839.7|0
1588752300000|2020-05-06 08:05:00|840.9|839.7|841.7|840.5|841.7|840.5|840.9|839.7|0
1588752600000|2020-05-06 08:10:00|841.4|840.2|841.4|840.2|841.7|840.5|841.4|840.2|0
1588752900000|2020-05-06 08:15:00|841.3|840.1|841.2|840|841.3|840.1|840.9|839.7|0
1588753200000|2020-05-06 08:20:00|841|839.8|841.2|840|841.2|840|840.9|839.7|0
1588753500000|2020-05-06 08:25:00|841.1|839.9|840.9|839.7|841.2|840|840.9|839.7|0
1588753800000|2020-05-06 08:30:00|840.7|839.5|840.9|839.7|841.2|840|840.7|839.5|0
1588754100000|2020-05-06 08:35:00|841.2|840|841.3|840.1|841.4|840.2|841.2|840|0
1588754400000|2020-05-06 08:40:00|841.2|840|841.2|840|841.4|840.2|841.2|840|0
1588754700000|2020-05-06 08:45:00|841.3|840.1|841.2|840|841.4|840.2|841.2|840|0
1588755000000|2020-05-06 08:50:00|840.9|839.7|841.4|840.2|841.4|840.2|840.9|839.7|0
1588755300000|2020-05-06 08:55:00|841.2|840|841.2|840|841.3|840.1|841.2|840|0
1588755600000|2020-05-06 09:00:00|841.3|840.1|841.2|840|841.4|840.2|841.2|840|0
1588755900000|2020-05-06 09:05:00|841.4|840.2|841.7|840.5|841.7|840.5|841.2|840|0
1588756200000|2020-05-06 09:10:00|841.5|840.3|841.4|840.2|841.7|840.5|841.4|840.2|0
1588756500000|2020-05-06 09:15:00|841.5|840.3|841.4|840.2|841.5|840.3|841.2|840|0
1588757400000|2020-05-06 09:30:00|841.6|840.4|841.7|840.5|841.7|840.5|841.4|840.2|0
1588757700000|2020-05-06 09:35:00|841.4|840.2|841.2|840|841.4|840.2|841.2|840|0
1588758000000|2020-05-06 09:40:00|841.4|840.2|841.9|840.7|841.9|840.7|841.4|840.2|0
1588758300000|2020-05-06 09:45:00|841.7|840.5|841.8|840.6|841.9|840.7|841.7|840.5|0
1588758600000|2020-05-06 09:50:00|841.7|840.5|841.7|840.5|841.9|840.7|841.7|840.5|0
1588758900000|2020-05-06 09:55:00|841.8|840.6|841.6|840.4|841.8|840.6|841.2|840|0
1588759200000|2020-05-06 10:00:00|841.7|840.5|841.4|840.2|842.2|841|841.4|840.2|0
1588759500000|2020-05-06 10:05:00|841.6|840.4|841.2|840|841.6|840.4|841.2|840|0
1588759800000|2020-05-06 10:10:00|841.3|840.1|841.2|840|841.4|840.2|841.2|840|0
1588760100000|2020-05-06 10:15:00|841.3|840.1|841.1|839.9|841.4|840.2|840.9|839.7|0
1588760400000|2020-05-06 10:20:00|841.2|840|841.2|840|841.4|840.2|840.9|839.7|0
1588760700000|2020-05-06 10:25:00|841.4|840.2|841.9|840.7|841.9|840.7|841.4|840.2|0
1588761000000|2020-05-06 10:30:00|841.8|840.6|841.7|840.5|841.8|840.6|841.7|840.5|0
1588761300000|2020-05-06 10:35:00|841.9|840.7|841.7|840.5|841.9|840.7|841.7|840.5|0
1588761600000|2020-05-06 10:40:00|841.4|840.2|841.7|840.5|841.7|840.5|841.4|840.2|0
1588761900000|2020-05-06 10:45:00|841.9|840.7|841.7|840.5|841.9|840.7|841.4|840.2|0
1588762500000|2020-05-06 10:55:00|841.4|840.2|841.9|840.7|841.9|840.7|841.4|840.2|0
1588762800000|2020-05-06 11:00:00|841.7|840.5|841.8|840.6|841.9|840.7|841.7|840.5|0
1588763100000|2020-05-06 11:05:00|841.7|840.5|841.7|840.5|841.7|840.5|841.7|840.5|0
1588763400000|2020-05-06 11:10:00|841.8|840.6|841.7|840.5|841.8|840.6|841.7|840.5|0
1588763700000|2020-05-06 11:15:00|841.9|840.7|841.7|840.5|841.9|840.7|841.7|840.5|0
1588764300000|2020-05-06 11:25:00|841.4|840.2|841.2|840|841.4|840.2|840.9|839.7|0
1588764600000|2020-05-06 11:30:00|841.4|840.2|841.6|840.4|841.9|840.7|841.4|840.2|0
1588764900000|2020-05-06 11:35:00|841.7|840.5|841.4|840.2|841.8|840.6|840.9|839.7|0
1588765200000|2020-05-06 11:40:00|841.7|840.5|841.9|840.7|841.9|840.7|841.2|840|0
1588765500000|2020-05-06 11:45:00|842.2|841|841.8|840.6|842.4|841.2|841.8|840.6|0
1588765800000|2020-05-06 11:50:00|841.9|840.7|841.8|840.6|841.9|840.7|841.2|840|0
1588766100000|2020-05-06 11:55:00|841.7|840.5|841.7|840.5|841.7|840.5|841.4|840.2|0
1588766400000|2020-05-06 12:00:00|841.6|840.4|841.2|840|841.7|840.5|841.2|840|0
1588766700000|2020-05-06 12:05:00|840.9|839.7|840.9|839.7|841.2|840|840.7|839.5|0
1588767000000|2020-05-06 12:10:00|840.7|839.5|841.2|840|841.2|840|840.7|839.5|0
1588767300000|2020-05-06 12:15:00|841.1|839.9|838.9|837.7|841.1|839.9|838.7|837.5|0
1588767600000|2020-05-06 12:20:00|838.7|837.5|838.9|837.7|839.4|838.2|838.7|837.5|0
1588767900000|2020-05-06 12:25:00|839.2|838|838.9|837.7|839.4|838.2|838.7|837.5|0
1588768200000|2020-05-06 12:30:00|838.8|837.6|839.2|838|839.4|838.2|838.7|837.5|0
1588768500000|2020-05-06 12:35:00|839.4|838.2|840|838.8|840.5|839.3|839.2|838|0
1588768800000|2020-05-06 12:40:00|839.7|838.5|839.5|838.3|839.8|838.6|839.1|837.9|3
1588771800000|2020-05-06 13:30:00|838.9|837.7|836.4|835.2|839.2|837.7|835.2|834|12
1588772100000|2020-05-06 13:35:00|836.2|835|837.2|836|837.2|836|835.5|834.3|10
1588772400000|2020-05-06 13:40:00|837.4|836.2|836.7|835.5|837.4|836.2|836.2|835|0
1588772700000|2020-05-06 13:45:00|836.9|835.7|837.6|836.4|838|836.8|836.7|835.5|13
1588773000000|2020-05-06 13:50:00|837.5|836.3|836.6|835.4|838.2|837|836.6|835.4|43
1588773300000|2020-05-06 13:55:00|836.4|835.2|836.6|835.4|837.1|835.9|836.1|834.9|0
1588773600000|2020-05-06 14:00:00|836.7|835.5|835.6|834.4|837|835.8|835.6|834.4|0
1588773900000|2020-05-06 14:05:00|835.9|834.7|835.4|834.2|835.9|834.7|834.6|833.4|0
1588774200000|2020-05-06 14:10:00|835.1|833.9|835.9|834.7|835.9|834.7|834.9|833.7|0
1588774500000|2020-05-06 14:15:00|836.1|834.9|836.6|835.4|836.6|835.4|835.6|834.4|10
1588774800000|2020-05-06 14:20:00|836.3|835.1|836.1|834.9|836.6|835.4|835.8|834.6|0
1588775100000|2020-05-06 14:25:00|836|834.8|836.3|835.1|836.6|835.4|835.8|834.6|0
1588775400000|2020-05-06 14:30:00|836.4|835.2|835.8|834.6|836.8|835.6|835.8|834.6|0
1588775700000|2020-05-06 14:35:00|836.1|834.9|835.1|833.9|836.1|834.9|834.6|833.4|0
1588776000000|2020-05-06 14:40:00|835.3|834.1|835.3|834.1|835.8|834.6|835.3|834.1|0
1588776300000|2020-05-06 14:45:00|835.4|834.2|835.6|834.4|835.6|834.4|835.1|833.9|1
1588776600000|2020-05-06 14:50:00|835.3|834.1|833.6|832.4|835.3|834.1|833.6|832.4|0
1588776900000|2020-05-06 14:55:00|833.3|832.1|833.6|832.4|834.1|832.9|833.3|832.1|1
1588777200000|2020-05-06 15:00:00|833.5|832.3|834.8|833.6|835.1|833.9|833.5|832.3|0
1588777500000|2020-05-06 15:05:00|834.6|833.4|834.1|832.9|834.6|833.4|833.8|832.6|5
1588777800000|2020-05-06 15:10:00|833.8|832.6|833.6|832.4|834.1|832.9|833.6|832.4|5
1588778100000|2020-05-06 15:15:00|833.8|832.6|833.3|832.1|833.8|832.6|833.3|832.1|0
1588778400000|2020-05-06 15:20:00|833.1|831.9|834.3|833.1|834.6|833.4|833.1|831.9|3
1588778700000|2020-05-06 15:25:00|834.1|832.9|834.6|833.4|834.6|833.4|834.1|832.9|5
1588779000000|2020-05-06 15:30:00|834.8|833.6|835.1|833.9|835.1|833.9|834.6|833.4|0
1588779300000|2020-05-06 15:35:00|834.8|833.6|834.8|833.6|835.3|834.1|834.8|833.6|7
1588779600000|2020-05-06 15:40:00|834.6|833.4|835.3|834.1|835.3|834.1|834.6|833.4|0
1588779900000|2020-05-06 15:45:00|835.2|834|835.5|834.3|835.8|834.6|835.1|833.9|0
1588780200000|2020-05-06 15:50:00|835.4|834.2|835.3|834.1|835.8|834.6|835|833.8|0
1588780500000|2020-05-06 15:55:00|835.5|834.3|835.1|833.9|835.8|834.6|835.1|833.9|0
1588780800000|2020-05-06 16:00:00|835.2|834|835.8|834.6|835.8|834.6|835.2|834|0
1588781100000|2020-05-06 16:05:00|836|834.8|837|835.8|837.3|836.1|836|834.8|0
1588781400000|2020-05-06 16:10:00|836.8|835.6|836.3|835.1|837|835.8|836.3|835.1|23
1588781700000|2020-05-06 16:15:00|836.5|835.3|836.3|835.1|836.8|835.6|836|834.8|36
1588782000000|2020-05-06 16:20:00|836.5|835.3|836.5|835.3|836.8|835.6|836|834.8|0
1588782300000|2020-05-06 16:25:00|836.3|835.1|837|835.8|837.3|836.1|836.3|835.1|0
1588782600000|2020-05-06 16:30:00|837.2|836|836.5|835.3|838|836.8|836.3|835.1|21
1588782900000|2020-05-06 16:35:00|836.4|835.2|836|834.8|836.5|835.3|836|834.8|0
1588783200000|2020-05-06 16:40:00|835.8|834.6|836|834.8|836.3|835.1|835.8|834.6|18
1588783500000|2020-05-06 16:45:00|835.7|834.5|835.7|834.5|836|834.8|835.5|834.3|0
1588783800000|2020-05-06 16:50:00|836|834.8|835.5|834.3|836|834.8|835.5|834.3|3
1588784100000|2020-05-06 16:55:00|835.6|834.4|836.5|835.3|836.5|835.3|835.6|834.4|0
1588784400000|2020-05-06 17:00:00|836.7|835.5|836|834.8|836.7|835.5|836|834.8|2
1588784700000|2020-05-06 17:05:00|835.7|834.5|835.7|834.5|836|834.8|835.7|834.5|0
1588785000000|2020-05-06 17:10:00|835.5|834.3|835.5|834.3|835.7|834.5|835.2|834|0
1588785300000|2020-05-06 17:15:00|835.2|834|835.5|834.3|835.5|834.3|835.2|834|1
1588785600000|2020-05-06 17:20:00|835.2|834|835.5|834.3|835.5|834.3|835.2|834|0
1588785900000|2020-05-06 17:25:00|835.2|834|835.2|834|835.5|834.3|835|833.8|0
1588786200000|2020-05-06 17:30:00|835|833.8|834.7|833.5|835.2|834|834.7|833.5|3
1588786500000|2020-05-06 17:35:00|834.5|833.3|834.7|833.5|835.2|834|834.5|833.3|0
1588786800000|2020-05-06 17:40:00|834.5|833.3|834.7|833.5|835.2|834|834.5|833.3|52
1588787100000|2020-05-06 17:45:00|835|833.8|835|833|835|833.8|834.5|832.8|11
1588787400000|2020-05-06 17:50:00|835.3|833.3|834.8|832.8|835.3|833.3|834.8|832.8|0
1588787700000|2020-05-06 17:55:00|835|833|833.9|832.7|835|833.4|833.4|832.2|2
1588788000000|2020-05-06 18:00:00|833.6|832.4|833.2|832|833.9|832.7|832.9|831.7|2
1588788300000|2020-05-06 18:05:00|833|831.8|832.7|831.5|833.4|832.2|832.2|831|10
1588788600000|2020-05-06 18:10:00|832.5|831.3|833|831.8|833.2|832|832.1|830.9|6
1588788900000|2020-05-06 18:15:00|833.2|832|833.1|831.9|833.5|832.3|832.2|831|0
1588809600000|2020-05-07 00:00:00|833|831.8|833.3|832.1|833.8|832.6|833|831.8|0
1588809900000|2020-05-07 00:05:00|833.5|832.3|834|832.8|834|832.8|833|831.8|0
1588810200000|2020-05-07 00:10:00|833.8|832.6|834.5|833.3|834.8|833.6|833.8|832.6|0
1588810500000|2020-05-07 00:15:00|834.3|833.1|834|832.8|834.4|833.2|834|832.8|0
1588810800000|2020-05-07 00:20:00|834.1|832.9|834.5|833.3|834.7|833.5|834|832.8|19
1588811100000|2020-05-07 00:25:00|834.3|833.1|834.8|833.6|835|833.8|834.3|833.1|0
1588811400000|2020-05-07 00:30:00|834.9|833.7|834.8|833.6|835|833.8|834.8|833.6|1
1588812000000|2020-05-07 00:40:00|834.5|833.3|834.5|833.3|834.5|833.3|834.3|833.1|0
1588812300000|2020-05-07 00:45:00|834.3|833.1|834.3|833.1|834.3|833.1|834|832.8|0
1588812600000|2020-05-07 00:50:00|834.2|833|834.1|832.9|834.3|833.1|834|832.8|0
1588812900000|2020-05-07 00:55:00|834.3|833.1|834.3|833.1|834.3|833.1|834|832.8|0
1588813200000|2020-05-07 01:00:00|834.5|833.3|834.5|833.3|834.8|833.6|834.4|833.2|0
1588813500000|2020-05-07 01:05:00|834.6|833.4|835|833.8|835|833.8|834.5|833.3|0
1588813800000|2020-05-07 01:10:00|834.8|833.6|834.8|833.6|834.9|833.7|834.5|833.3|0
1588814100000|2020-05-07 01:15:00|834.9|833.7|835|833.8|835|833.8|834.9|833.7|0
1588814400000|2020-05-07 01:20:00|835.3|834.1|835.8|834.6|835.8|834.6|835.3|834.1|0
1588814700000|2020-05-07 01:25:00|836|834.8|835.3|834.1|836|834.8|835.3|834.1|0
1588815000000|2020-05-07 01:30:00|835.4|834.2|835|833.8|835.5|834.3|834.8|833.6|0
1588815300000|2020-05-07 01:35:00|835.3|834.1|835.1|833.9|835.3|834.1|834.9|833.7|0
1588815600000|2020-05-07 01:40:00|835.3|834.1|835|833.8|835.3|834.1|835|833.8|0
1588815900000|2020-05-07 01:45:00|834.8|833.6|835|833.8|835.1|833.9|834.6|833.4|0
1588816200000|2020-05-07 01:50:00|834.8|833.6|835|833.8|835.1|833.9|834.5|833.3|0
1588816800000|2020-05-07 02:00:00|834.9|833.7|835.5|834.3|835.5|834.3|834.5|833.3|0
1588818000000|2020-05-07 02:20:00|835.6|834.4|835.8|834.6|835.8|834.6|835.5|834.3|0
1588818300000|2020-05-07 02:25:00|835.6|834.4|836|834.8|836|834.8|835.5|834.3|0
1588818600000|2020-05-07 02:30:00|835.8|834.6|835.8|834.6|835.8|834.6|835.8|834.6|0
1588819200000|2020-05-07 02:40:00|836|834.8|836|834.8|836|834.8|835.8|834.6|0
1588819500000|2020-05-07 02:45:00|835.9|834.7|836|834.8|836|834.8|835.8|834.6|0
1588820100000|2020-05-07 02:55:00|836.2|835|836|834.8|836.2|835|836|834.8|0
1588820400000|2020-05-07 03:00:00|836.2|835|836|834.8|836.2|835|836|834.8|0
1588820700000|2020-05-07 03:05:00|836.1|834.9|836.2|835|836.2|835|836.1|834.9|0
1588821000000|2020-05-07 03:10:00|836.5|835.3|837.2|836|837.2|836|836.5|835.3|2
1588821600000|2020-05-07 03:20:00|837|835.8|837.2|834.2|837.7|835.8|836.7|834.2|91
1588821900000|2020-05-07 03:25:00|837.3|834.3|837.7|834.7|838|835|837.2|834.2|114
1588822200000|2020-05-07 03:30:00|837.5|834.5|837.2|834.2|837.5|834.5|837.2|834.2|0
1588822500000|2020-05-07 03:35:00|837.3|834.3|837.2|834.2|837.3|834.3|837.2|834.2|0
1588823100000|2020-05-07 03:45:00|837.5|834.5|837.5|834.5|837.5|834.5|837.2|834.2|0
1588823400000|2020-05-07 03:50:00|837.3|834.3|837.5|834.5|837.5|834.5|837.2|834.2|0
1588824000000|2020-05-07 04:00:00|837.7|834.7|837.2|834.2|837.7|834.7|837.2|834.2|0
1588824900000|2020-05-07 04:15:00|837.5|834.5|837.7|834.7|837.7|834.7|837.5|834.5|0
1588825200000|2020-05-07 04:20:00|837.8|834.8|837.7|834.7|837.8|834.8|837.7|834.7|0
1588825800000|2020-05-07 04:30:00|837.5|834.5|837.5|834.5|837.7|834.7|837.5|834.5|0
1588826100000|2020-05-07 04:35:00|837.6|834.6|837.7|834.7|837.7|834.7|837.5|834.5|0
1588826700000|2020-05-07 04:45:00|837.5|834.5|837.5|834.5|837.5|834.5|837.5|834.5|0
1588827000000|2020-05-07 04:50:00|837.7|834.7|837.5|834.5|837.7|834.7|837.5|834.5|0
1588827600000|2020-05-07 05:00:00|837.2|834.2|837.5|834.5|837.5|834.5|837.2|834.2|0
1588827900000|2020-05-07 05:05:00|837.2|834.2|837.5|834.5|837.5|834.5|837.2|834.2|0
1588828200000|2020-05-07 05:10:00|837.4|834.4|837.2|834.2|837.5|834.5|837.2|834.2|0
1588828800000|2020-05-07 05:20:00|837.5|834.5|837.5|834.5|837.5|834.5|837.5|834.5|0
1588829100000|2020-05-07 05:25:00|837.2|834.2|837.2|834.2|837.2|834.2|837.2|834.2|0
1588830000000|2020-05-07 05:40:00|837.6|834.6|837.7|834.7|837.7|834.7|837.2|834.2|0
1588830300000|2020-05-07 05:45:00|838|835|837.5|834.5|838|835|837.5|834.5|0
1588830600000|2020-05-07 05:50:00|837.7|834.7|837.7|834.7|837.7|834.7|837.7|834.7|0
1588830900000|2020-05-07 05:55:00|837.6|834.6|837.7|834.7|837.7|834.7|837.6|834.6|0
1588831200000|2020-05-07 06:00:00|837.6|834.6|838|835|838|835|837.5|834.5|0
1588831500000|2020-05-07 06:05:00|837.9|834.9|837.7|834.7|837.9|834.9|837.7|834.7|0
1588831800000|2020-05-07 06:10:00|837.5|834.5|837.5|834.5|837.5|834.5|837.4|834.4|0
1588832100000|2020-05-07 06:15:00|837.4|834.4|837.2|834.2|837.5|834.5|837.2|834.2|0
1588832400000|2020-05-07 06:20:00|837.5|834.5|837.7|834.7|837.7|834.7|837.2|834.2|0
1588832700000|2020-05-07 06:25:00|837.8|834.8|837.7|834.7|837.8|834.8|837.7|834.7|0
1588833000000|2020-05-07 06:30:00|838.2|835.2|838|835|838.5|835.5|837.5|834.5|0
1588833300000|2020-05-07 06:35:00|838.2|835.2|838|835|838.2|835.2|838|835|0
1588833600000|2020-05-07 06:40:00|837.9|834.9|837.5|834.5|837.9|834.9|837.4|834.4|0
1588833900000|2020-05-07 06:45:00|837.4|834.4|837.2|834.2|837.5|834.5|837.2|834.2|0
1588834200000|2020-05-07 06:50:00|837.3|834.3|837.2|834.2|837.5|834.5|837.2|834.2|0
1588834500000|2020-05-07 06:55:00|837|834|836.5|833.5|837|834|836.5|833.5|0
1588834800000|2020-05-07 07:00:00|836.4|833.4|837.2|834.2|837.5|834.5|836.2|833.2|0
1588835100000|2020-05-07 07:05:00|837.3|834.3|838.1|835.1|838.2|835.2|837.2|834.2|0
1588835400000|2020-05-07 07:10:00|838|835|838.2|835.2|838.5|835.5|837.7|834.7|0
1588835700000|2020-05-07 07:15:00|838.5|835.5|839.5|836.5|839.7|836.7|838.5|835.5|0
1588836000000|2020-05-07 07:20:00|839.6|836.6|839.7|836.7|839.8|836.8|839.5|836.5|0
1588836300000|2020-05-07 07:25:00|839.6|836.6|839|836|839.7|836.7|838.7|835.7|0
1588836600000|2020-05-07 07:30:00|838.8|835.8|838.7|835.7|838.8|835.8|838.2|835.2|0
1588836900000|2020-05-07 07:35:00|838.6|835.6|838.5|835.5|838.7|835.7|838.2|835.2|0
1588837200000|2020-05-07 07:40:00|838.7|835.7|839|836|839.2|836.2|838.5|835.5|0
1588837500000|2020-05-07 07:45:00|839.1|836.1|839.2|836.2|839.5|836.5|839|836|0
1588837800000|2020-05-07 07:50:00|839|836|839|836|839.1|836.1|839|836|0
1588838100000|2020-05-07 07:55:00|838.8|835.8|838.5|835.5|839|836|838.5|835.5|0
1588838400000|2020-05-07 08:00:00|838.3|835.3|838.2|835.2|838.5|835.5|838|835|0
1588838700000|2020-05-07 08:05:00|838.5|835.5|838.5|835.5|838.5|835.5|838.2|835.2|0
1588839000000|2020-05-07 08:10:00|838.2|835.2|838.5|835.5|838.5|835.5|838.2|835.2|0
1588839300000|2020-05-07 08:15:00|838.4|835.4|838.2|835.2|838.5|835.5|838.2|835.2|0
1588839600000|2020-05-07 08:20:00|838|835|837.7|834.7|838.2|835.2|837.7|834.7|0
1588839900000|2020-05-07 08:25:00|838|835|837.7|834.7|838|835|837.5|834.5|0
1588840200000|2020-05-07 08:30:00|838|835|838.1|835.1|838.2|835.2|838|835|0
1588840500000|2020-05-07 08:35:00|838|835|838.2|835.2|838.5|835.5|838|835|0
1588840800000|2020-05-07 08:40:00|838.3|835.3|838.2|835.2|838.3|835.3|838|835|0
1588841100000|2020-05-07 08:45:00|838.5|835.5|838.7|835.7|838.7|835.7|838.5|835.5|0
1588841400000|2020-05-07 08:50:00|838.5|835.5|838.5|835.5|838.5|835.5|838.5|835.5|0
1588841700000|2020-05-07 08:55:00|838.7|835.7|838.7|835.7|839|836|838.5|835.5|0
1588842300000|2020-05-07 09:05:00|838.6|835.6|839|836|839|836|838.5|835.5|0
1588842600000|2020-05-07 09:10:00|838.8|835.8|838.7|835.7|839|836|838.7|835.7|0
1588842900000|2020-05-07 09:15:00|839|836|838.5|835.5|839|836|838.5|835.5|0
1588843200000|2020-05-07 09:20:00|838.7|835.7|839|836|839|836|838.5|835.5|0
1588843500000|2020-05-07 09:25:00|839.1|836.1|839.6|836.6|839.7|836.7|839.1|836.1|0
1588843800000|2020-05-07 09:30:00|839.5|836.5|839.3|836.3|840|837|839.2|836.2|0
1588844100000|2020-05-07 09:35:00|839.2|836.2|839.5|836.5|839.5|836.5|838.7|835.7|0
1588844400000|2020-05-07 09:40:00|839.7|836.7|840.7|837.7|840.7|837.7|839.2|836.2|0
1588844700000|2020-05-07 09:45:00|840.6|837.6|840.5|837.5|841.2|838.2|840.5|837.5|0
1588845000000|2020-05-07 09:50:00|840.2|837.2|840.7|837.7|841.2|838.2|840.2|837.2|0
1588845300000|2020-05-07 09:55:00|841|838|840.7|837.7|841|838|840.5|837.5|0
1588845600000|2020-05-07 10:00:00|840.5|837.5|840.5|837.5|840.7|837.7|840.5|837.5|0
1588845900000|2020-05-07 10:05:00|840.2|837.2|840.5|837.5|840.7|837.7|840|837|0
1588846200000|2020-05-07 10:10:00|840.4|837.4|840.7|837.7|840.7|837.7|840|837|0
1588846500000|2020-05-07 10:15:00|840.8|837.8|840.5|837.5|841|838|840.2|837.2|0
1588846800000|2020-05-07 10:20:00|840.6|837.6|840.2|837.2|840.7|837.7|840|837|0
1588847100000|2020-05-07 10:25:00|840|837|839.5|836.5|840.2|837.2|839.5|836.5|0
1588847400000|2020-05-07 10:30:00|839.7|836.7|840.2|837.2|840.2|837.2|839.7|836.7|0
1588847700000|2020-05-07 10:35:00|840.5|837.5|840.5|837.5|840.5|837.5|840.1|837.1|0
1588848000000|2020-05-07 10:40:00|840.2|837.2|840.5|837.5|840.5|837.5|840.2|837.2|0
1588848300000|2020-05-07 10:45:00|840.4|837.4|840|837|840.5|837.5|840|837|0
1588848600000|2020-05-07 10:50:00|840.2|837.2|840.2|837.2|840.2|837.2|840|837|0
1588848900000|2020-05-07 10:55:00|840.1|837.1|840|837|840.5|837.5|840|837|0
1588849200000|2020-05-07 11:00:00|839.7|836.7|839|836|839.8|836.8|838.7|835.7|0
1588849500000|2020-05-07 11:05:00|838.7|835.7|839|836|839.2|836.2|838.7|835.7|0
1588849800000|2020-05-07 11:10:00|839.1|836.1|839.6|836.6|839.8|836.8|838.7|835.7|0
1588850100000|2020-05-07 11:15:00|839.8|836.8|839.5|836.5|839.8|836.8|839|836|0
1588850400000|2020-05-07 11:20:00|839.3|836.3|839.3|836.3|839.4|836.4|839.3|836.3|0
1588850700000|2020-05-07 11:25:00|839|836|838.8|835.8|839|836|838.8|835.8|0
1588851000000|2020-05-07 11:30:00|838.6|835.6|838.5|835.5|838.6|835.6|838.5|835.5|0
1588851300000|2020-05-07 11:35:00|838.3|835.3|838.8|835.8|838.8|835.8|838|835|0
1588851600000|2020-05-07 11:40:00|838.7|835.7|838|835|838.7|835.7|838|835|0
1588851900000|2020-05-07 11:45:00|838.3|835.3|838|835|838.3|835.3|838|835|0
1588852200000|2020-05-07 11:50:00|838.2|835.2|838|835|838.3|835.3|838|835|0
1588852500000|2020-05-07 11:55:00|838.3|835.3|837.5|835.5|838.3|835.5|837.5|835|0
1588852800000|2020-05-07 12:00:00|837.7|835.7|837.8|834.8|838.2|835.7|836.7|834.5|0
1588853100000|2020-05-07 12:05:00|837.5|834.5|838.8|835.8|838.8|835.8|837.5|834.5|0
1588853400000|2020-05-07 12:10:00|839|836|840|837|840|837|839|836|0
1588853700000|2020-05-07 12:15:00|840.3|837.3|839.8|836.8|840.5|838|839.5|836.6|0
1588854000000|2020-05-07 12:20:00|839.9|836.9|840.5|837.5|840.5|838|839.7|836.8|0
1588854300000|2020-05-07 12:25:00|840|838|840.8|837.8|841|838.5|840|837.5|0
1588854600000|2020-05-07 12:30:00|840.2|838.2|839.3|836.3|840.5|838.2|839.3|836.3|0
1588854900000|2020-05-07 12:35:00|839.4|836.4|839.3|836.3|839.8|837|838.7|836|0
1588855200000|2020-05-07 12:40:00|839.2|836.2|839.3|836.3|839.5|837|839|836|0
1588858200000|2020-05-07 13:30:00|839.5|836.5|838.3|836.3|839.5|836.5|836.3|833.3|0
1588858500000|2020-05-07 13:35:00|838.5|836.5|838.5|836.5|839|837|838.3|836.3|0
1588858800000|2020-05-07 13:40:00|838.3|836.3|837.8|835.8|838.7|836.7|837.8|835.8|1
1588859100000|2020-05-07 13:45:00|837.9|835.9|838.3|836.3|838.5|836.5|837.8|835.8|0
1588859400000|2020-05-07 13:50:00|838|836|838.8|836.8|838.8|836.8|836.8|834.8|0
1588859700000|2020-05-07 13:55:00|839|837|839.8|837.8|840|838|838.9|836.9|0
1588860000000|2020-05-07 14:00:00|840|838|840.3|838.3|840.3|838.3|839.5|837.5|0
1588860300000|2020-05-07 14:05:00|840|838|841.5|839.5|842.3|840.3|840|838|0
1588860600000|2020-05-07 14:10:00|841.8|839.8|840.8|838.8|841.8|839.8|840.3|838.3|0
1588860900000|2020-05-07 14:15:00|840.5|838.5|840.8|838.8|841|839|839.8|837.8|0
1588861200000|2020-05-07 14:20:00|841|839|841|839|841|839|840.3|838.3|1
1588861500000|2020-05-07 14:25:00|840.8|838.8|841.5|839.5|841.5|839.5|840.8|838.8|0
1588861800000|2020-05-07 14:30:00|841.7|839.7|841.6|840.4|842|840.4|841.3|839.7|0
1588862100000|2020-05-07 14:35:00|841.4|840.2|844.4|843.2|844.4|843.2|841.4|840.2|2
1588862400000|2020-05-07 14:40:00|844.3|843.1|845.1|843.9|845.9|844.7|843.9|842.7|0
1588862700000|2020-05-07 14:45:00|845.4|844.2|843.8|842.6|845.4|844.2|843.6|842.1|17
1588863000000|2020-05-07 14:50:00|844.1|842.9|844.6|843.4|845.1|843.9|843.6|842|19
1588863300000|2020-05-07 14:55:00|844.8|843.6|844.4|843.2|845.1|843.9|844.1|842.9|15
1588863600000|2020-05-07 15:00:00|844.5|843.3|845.1|843.9|845.6|844.4|844.4|843.2|22
1588863900000|2020-05-07 15:05:00|845|843.8|845.9|844.7|845.9|844.7|844.9|843.7|1
1588864200000|2020-05-07 15:10:00|846.2|845|846.2|845|846.2|845|845.7|844.5|4
1588864500000|2020-05-07 15:15:00|846.4|845.2|844.9|843.7|846.4|845.2|844.9|843.7|4
1588864800000|2020-05-07 15:20:00|845|843.8|845.9|844.7|846.2|845|845|843.8|0
1588865100000|2020-05-07 15:25:00|845.7|844.5|846.5|845.3|846.5|845.3|845.7|844.5|9
1588865400000|2020-05-07 15:30:00|846.7|845.5|847.5|846.3|848|846.5|846.2|844.8|0
1588865700000|2020-05-07 15:35:00|848|846|847.5|846.3|848|846.5|847.2|845.6|1
1588866000000|2020-05-07 15:40:00|847.7|846.5|848.5|847.3|849.1|847.5|847.7|846.1|0
1588866300000|2020-05-07 15:45:00|848.7|847.5|848.2|847|849.1|847.5|848.2|846.8|0
1588866600000|2020-05-07 15:50:00|848.6|846.6|847.2|846|848.8|847|847|845.4|0
1588866900000|2020-05-07 15:55:00|847.6|845.6|847.2|846|847.6|846.3|846.5|845.1|0
1588867200000|2020-05-07 16:00:00|847.4|846.2|847.5|846.3|848.3|846.8|847.4|845.9|0
1588867500000|2020-05-07 16:05:00|847.7|846.5|846.7|845.5|848.1|846.5|846.7|845.3|0
1588867800000|2020-05-07 16:10:00|847|845.8|846.7|845.5|847.4|845.8|846.2|844.6|2
1588868100000|2020-05-07 16:15:00|847|845.8|846.8|845.6|847.4|845.8|846.7|845.1|0
1588868400000|2020-05-07 16:20:00|847|845.8|846|844.8|847.3|845.8|846|844.5|0
1588868700000|2020-05-07 16:25:00|846.4|844.4|846.2|845|846.6|845|846|844.4|1
1588869000000|2020-05-07 16:30:00|846|844.8|846|844.8|846.9|845.3|846|844.8|0
1588869300000|2020-05-07 16:35:00|846.2|845|846|844.8|846.6|845|846|844.4|0
1588869600000|2020-05-07 16:40:00|845.7|844.5|846.2|845|846.6|845.3|845.5|843.9|0
1588869900000|2020-05-07 16:45:00|846.5|845.3|846.5|845.3|847.1|845.8|846.5|845|0
1588870200000|2020-05-07 16:50:00|847.1|845.1|846.2|845|847.6|846|846.2|845|0
1588870500000|2020-05-07 16:55:00|846.3|845.1|846.4|845.2|846.9|845.3|846.2|844.8|0
1588870800000|2020-05-07 17:00:00|846.5|845.3|846.3|845.1|846.9|845.3|845.8|844.6|0
1588871100000|2020-05-07 17:05:00|846.2|845|845.8|844.6|846.3|845.1|845.8|844.6|0
1588871400000|2020-05-07 17:10:00|846|844.8|844.8|843.6|846|844.8|844.7|843.5|0
1588871700000|2020-05-07 17:15:00|844.5|843.3|845|843.8|845.5|844.3|844.5|843.3|0
1588872000000|2020-05-07 17:20:00|845.3|844.1|844.8|843.6|845.3|844.1|844.5|843.3|0
1588872300000|2020-05-07 17:25:00|845|843.8|845.7|844.5|845.7|844.5|845|843.8|0
1588872600000|2020-05-07 17:30:00|845.6|844.4|845.5|844.3|845.7|844.5|845.2|844|0
1588872900000|2020-05-07 17:35:00|845.2|844|845.2|844|845.5|844.3|845|843.8|0
1588873200000|2020-05-07 17:40:00|845.5|844.3|845|843.8|845.5|844.3|845|843.8|0
1588873500000|2020-05-07 17:45:00|845.1|843.9|844.7|843.5|845.2|844|844.7|843.5|0
1588873800000|2020-05-07 17:50:00|844.5|843.3|844.5|843.3|844.7|843.5|844.2|843|0
1588874100000|2020-05-07 17:55:00|845|843.8|844.7|843.5|845|843.8|844.2|843|0
1588874400000|2020-05-07 18:00:00|844.5|843.3|844.2|843|844.7|843.5|844.2|843|0
1588874700000|2020-05-07 18:05:00|844.3|843.1|845.7|844.5|845.7|844.5|844.2|843|27
1588875000000|2020-05-07 18:10:00|845.5|844.3|844.5|843.3|845.7|844.5|844|842.8|0
1588875300000|2020-05-07 18:15:00|844.7|843.5|844.1|842.9|844.7|843.5|844|842.8|0
1588896000000|2020-05-08 00:00:00|844.2|843|844.7|843.5|845.1|843.9|844|842.8|0
1588896300000|2020-05-08 00:05:00|845|843.8|845.7|844.5|845.7|844.5|845|843.8|0
1588896600000|2020-05-08 00:10:00|845.3|844.1|846.8|844.8|846.8|845.3|845.3|844.1|24
1588896900000|2020-05-08 00:15:00|847.1|845.1|847.3|845.3|847.3|845.3|846.8|844.8|0
1588897200000|2020-05-08 00:20:00|847.1|845.1|847.6|845.6|847.6|845.6|847.1|845.1|0
1588897500000|2020-05-08 00:25:00|847.3|845.3|847.1|845.1|847.3|845.3|847.1|845.1|0
1588897800000|2020-05-08 00:30:00|847.3|845.3|847.1|845.1|847.3|845.3|847.1|845.1|0
1588898100000|2020-05-08 00:35:00|847.2|845.2|847.9|845.9|848.3|846.3|847.2|845.2|0
1588898400000|2020-05-08 00:40:00|848.1|846.1|847.8|845.8|848.1|846.1|847.6|845.6|0
1588898700000|2020-05-08 00:45:00|848.1|846.1|848.1|846.1|848.1|846.1|848.1|846.1|0
1588899000000|2020-05-08 00:50:00|848.3|846.3|848.6|846.6|849.2|847.2|848.3|846.3|0
1588899300000|2020-05-08 00:55:00|848.8|846.8|848.8|846.8|848.8|846.8|848.8|846.8|0
1588899600000|2020-05-08 01:00:00|849.1|847.1|847.6|845.6|849.3|847.3|847.5|845.5|0
1588899900000|2020-05-08 01:05:00|847.7|845.7|848.1|846.1|848.3|846.3|847.6|845.6|0
1588900200000|2020-05-08 01:10:00|848.2|846.2|848.6|846.6|848.8|846.8|848.1|846.1|0
1588900500000|2020-05-08 01:15:00|848.4|846.4|848.6|846.6|848.8|846.8|848.3|846.3|0
1588900800000|2020-05-08 01:20:00|848.7|846.7|848.6|846.6|848.8|846.8|848.6|846.6|0
1588901100000|2020-05-08 01:25:00|848.5|846.5|848.6|846.6|848.8|846.8|848.1|846.1|0
1588901400000|2020-05-08 01:30:00|848.3|846.3|848.3|846.3|848.3|846.3|847.8|845.8|0
1588901700000|2020-05-08 01:35:00|848.2|846.2|848.6|846.6|848.6|846.6|848.2|846.2|0
1588902000000|2020-05-08 01:40:00|848.8|846.8|848.1|846.1|848.8|846.8|848.1|846.1|0
1588902300000|2020-05-08 01:45:00|848.2|846.2|848.6|846.6|848.6|846.6|848.2|846.2|0
1588902600000|2020-05-08 01:50:00|848.7|846.7|849.1|847.1|849.1|847.1|848.3|846.3|0
1588902900000|2020-05-08 01:55:00|849.3|847.3|848.6|846.6|849.3|847.3|848.6|846.6|0
1588903200000|2020-05-08 02:00:00|848.8|846.8|848.3|846.3|848.8|846.8|848.1|846.1|0
1588903500000|2020-05-08 02:05:00|848.1|846.1|848.6|846.6|848.6|846.6|848.1|846.1|0
1588903800000|2020-05-08 02:10:00|848.8|846.8|848.6|846.6|848.8|846.8|848.3|846.3|0
1588904400000|2020-05-08 02:20:00|848.5|846.5|848.3|846.3|848.6|846.6|848.3|846.3|0
1588904700000|2020-05-08 02:25:00|848.6|846.6|848.6|846.6|848.8|846.8|848.3|845.8|0
1588905000000|2020-05-08 02:30:00|848.8|846.8|847.9|845.9|848.8|846.8|847.9|845.8|0
1588905300000|2020-05-08 02:35:00|848.1|846.1|847.8|845.8|848.3|846.3|847.8|845.8|0
1588905600000|2020-05-08 02:40:00|847.9|845.9|848.6|846.6|848.6|846.6|847.9|845.9|0
1588905900000|2020-05-08 02:45:00|848.8|846.8|848.3|846.3|848.8|846.8|848.3|846.3|0
1588906200000|2020-05-08 02:50:00|848.4|846.4|848.6|846.6|849.3|847.3|848.3|846.3|0
1588906500000|2020-05-08 02:55:00|848.8|846.8|848.6|846.6|848.8|846.8|848.3|846.3|0
1588906800000|2020-05-08 03:00:00|848.8|846.8|848.8|846.8|848.9|846.9|848.8|846.8|0
1588907100000|2020-05-08 03:05:00|848.7|846.7|849.1|847.1|849.1|847.1|848.6|846.6|0
1588907400000|2020-05-08 03:10:00|848.9|846.9|849.1|847.1|849.1|847.1|848.8|846.8|0
1588907700000|2020-05-08 03:15:00|849.3|847.3|849.3|847.3|849.6|847.6|849.1|847.1|0
1588908000000|2020-05-08 03:20:00|849.2|847.2|849.3|847.3|849.3|847.3|849.1|847.1|0
1588908300000|2020-05-08 03:25:00|849.1|847.1|848.8|846.8|849.1|847.1|848.8|846.8|0
1588908600000|2020-05-08 03:30:00|848.6|846.6|848.3|846.3|848.8|846.8|848.3|846.3|0
1588908900000|2020-05-08 03:35:00|848.4|846.4|848.6|846.6|848.6|846.6|848.4|846.4|0
1588909200000|2020-05-08 03:40:00|848.8|846.8|848.8|846.8|848.8|846.8|848.8|846.8|0
1588910400000|2020-05-08 04:00:00|849.1|847.1|848.9|846.9|849.1|847.1|848.9|846.9|0
1588910700000|2020-05-08 04:05:00|849.1|847.1|848.8|846.8|849.1|847.1|848.8|846.8|0
1588911900000|2020-05-08 04:25:00|848.6|846.6|848.2|846.2|848.6|846.6|848.2|846.2|0
1588912200000|2020-05-08 04:30:00|848.1|846.1|848.3|846.3|848.6|846.6|848.1|846.1|0
1588912500000|2020-05-08 04:35:00|848.2|846.2|848.3|846.3|848.3|846.3|848.1|846.1|0
1588912800000|2020-05-08 04:40:00|848.6|846.6|848.1|846.1|848.6|846.6|847.9|845.9|0
1588913700000|2020-05-08 04:55:00|848.3|846.3|848.3|846.3|848.3|846.3|848.3|846.3|0
1588914000000|2020-05-08 05:00:00|848.2|846.2|848.2|846.2|848.3|846.3|848.1|846.1|0
1588914300000|2020-05-08 05:05:00|848.1|846.1|848.3|846.3|848.3|846.3|848.1|846.1|0
1588914600000|2020-05-08 05:10:00|848.1|846.1|848.3|846.3|848.3|846.3|848.1|846.1|0
1588914900000|2020-05-08 05:15:00|848.1|846.1|848.1|846.1|848.1|846.1|848.1|846.1|0
1588915200000|2020-05-08 05:20:00|848.3|846.3|848.3|846.3|848.3|846.3|848.1|846.1|0
1588915500000|2020-05-08 05:25:00|848.2|846.2|848.3|846.3|848.3|846.3|848.2|846.2|0
1588915800000|2020-05-08 05:30:00|848.6|846.6|848.8|846.8|848.9|846.9|848.6|846.6|0
1588916100000|2020-05-08 05:35:00|848.9|846.9|848.6|846.6|849.1|847.1|848.6|846.6|0
1588916400000|2020-05-08 05:40:00|848.4|846.4|848.3|846.3|848.4|846.4|848.2|846.2|0
1588916700000|2020-05-08 05:45:00|848.1|846.1|848.6|846.6|848.8|846.8|848.1|846.1|0
1588917000000|2020-05-08 05:50:00|848.7|846.7|848.3|846.3|848.7|846.7|848.3|846.3|0
1588917300000|2020-05-08 05:55:00|848.4|846.4|848.6|846.6|848.8|846.8|848.4|846.4|0
1588917600000|2020-05-08 06:00:00|848.8|846.8|848.6|846.6|848.8|846.8|848.6|846.6|0
1588917900000|2020-05-08 06:05:00|848.7|846.7|848.3|846.3|848.7|846.7|848.3|846.3|0
1588918500000|2020-05-08 06:15:00|848.1|846.1|848.1|846.1|848.3|846.3|848.1|846.1|0
1588918800000|2020-05-08 06:20:00|847.9|845.9|848.1|846.1|848.1|846.1|847.8|845.8|0
1588919100000|2020-05-08 06:25:00|848.3|846.3|848.4|846.4|848.6|846.6|848.3|846.3|0
1588919400000|2020-05-08 06:30:00|848.6|846.6|848.3|846.3|848.6|846.6|848.1|846.1|0
1588919700000|2020-05-08 06:35:00|848.6|846.6|848.3|846.3|848.6|846.6|848.3|846.3|0
1588920000000|2020-05-08 06:40:00|848.1|846.1|848.2|846.2|848.3|846.3|848.1|846.1|0
1588920300000|2020-05-08 06:45:00|848.1|846.1|847.8|845.8|848.1|846.1|847.6|845.6|0
1588920600000|2020-05-08 06:50:00|847.6|845.6|847.8|845.8|847.8|845.8|847.3|845.3|0
1588920900000|2020-05-08 06:55:00|847.6|845.6|847.1|845.1|847.6|845.6|846.8|844.8|0
1588921200000|2020-05-08 07:00:00|846.9|844.9|846.8|844.8|847.1|845.1|846.8|844.8|0
1588921500000|2020-05-08 07:05:00|847.1|845.1|846.8|844.8|847.1|845.1|846.8|844.8|0
1588921800000|2020-05-08 07:10:00|847.1|845.1|846.6|844.6|847.4|845.1|846.3|844.3|0
1588922100000|2020-05-08 07:15:00|846.5|844.5|846.8|844.8|847.1|845.1|846.3|844.3|0
1588922400000|2020-05-08 07:20:00|847.1|845.1|846.8|844.8|847.1|845.1|846.7|844.7|0
1588922700000|2020-05-08 07:25:00|846.7|844.7|846.6|844.6|846.8|844.8|846.6|844.6|0
1588923000000|2020-05-08 07:30:00|846.3|844.3|846.6|844.6|846.6|844.6|846.3|844.3|0
1588923300000|2020-05-08 07:35:00|846.3|844.3|846.6|844.6|846.6|844.6|846.3|844.3|0
1588923600000|2020-05-08 07:40:00|846.3|844.3|846.3|844.3|846.6|844.6|846.3|844.3|0
1588923900000|2020-05-08 07:45:00|846.4|844.4|846.8|844.8|846.8|844.8|846.4|844.4|0
1588924200000|2020-05-08 07:50:00|846.7|844.7|847.1|845.1|847.2|845.2|846.7|844.7|0
1588924500000|2020-05-08 07:55:00|847.2|845.2|847.3|845.3|847.3|845.3|847.1|845.1|0
1588924800000|2020-05-08 08:00:00|847.6|845.6|847.1|845.1|847.6|845.6|846.8|844.8|0
1588925100000|2020-05-08 08:05:00|847.3|845.3|847.3|845.3|847.3|845.3|847.3|845.3|0
1588925400000|2020-05-08 08:10:00|847.1|845.1|846.8|844.8|847.1|845.1|846.8|844.8|0
1588925700000|2020-05-08 08:15:00|847.3|845.3|847.8|845.8|848.3|846.3|847.3|845.3|0
1588926000000|2020-05-08 08:20:00|847.9|845.9|848.3|846.3|848.3|846.3|847.8|845.8|0
1588926300000|2020-05-08 08:25:00|848.2|846.2|848.3|846.3|848.6|846.6|848.2|846.2|0
1588926600000|2020-05-08 08:30:00|848.6|846.6|848.3|846.3|848.6|846.6|848.3|846.3|0
1588926900000|2020-05-08 08:35:00|848.6|846.6|848.6|846.6|848.6|846.6|848.6|846.6|0
1588927200000|2020-05-08 08:40:00|848.8|846.8|848.6|846.6|848.8|846.8|848.6|846.6|0
1588927500000|2020-05-08 08:45:00|848.8|846.8|848.8|846.8|849.1|847.1|848.8|846.8|0
1588928100000|2020-05-08 08:55:00|849.1|847.1|848.8|846.8|849.1|847.1|848.8|846.8|0
1588929300000|2020-05-08 09:15:00|849.1|847.1|849.6|847.6|849.6|847.6|849.1|847.1|0
1588929600000|2020-05-08 09:20:00|849.3|847.3|849.6|847.6|849.6|847.6|849.1|847.1|0
1588929900000|2020-05-08 09:25:00|849.5|847.5|849.6|847.6|849.6|847.6|849.5|847.5|0
1588930200000|2020-05-08 09:30:00|849.3|847.3|849.3|847.3|849.3|847.3|849.3|847.3|0
1588930500000|2020-05-08 09:35:00|849.6|847.6|849.8|847.8|849.8|847.8|849.6|847.6|0
1588930800000|2020-05-08 09:40:00|850.1|848.1|850.3|848.3|850.3|848.3|850.1|848.1|0
1588931100000|2020-05-08 09:45:00|850.1|848.1|849.7|848.5|850.1|848.5|849.7|847.8|0
1588931400000|2020-05-08 09:50:00|850|848.8|850|848.8|850|848.8|850|848.8|0
1588932000000|2020-05-08 10:00:00|850.2|849|850.2|849|850.2|849|850.2|849|0
1588932600000|2020-05-08 10:10:00|849.9|848.7|849.5|848.3|850|848.8|849.5|848.3|0
1588932900000|2020-05-08 10:15:00|849.7|848.5|849.5|848.3|849.7|848.5|849.5|848.3|0
1588933500000|2020-05-08 10:25:00|849.7|848.5|849.7|848.5|849.7|848.5|849.7|848.5|0
1588933800000|2020-05-08 10:30:00|849.9|848.7|850|848.8|850|848.8|849.7|848.5|0
1588934100000|2020-05-08 10:35:00|849.8|848.6|849.5|848.3|849.8|848.6|849.5|848.3|0
1588934400000|2020-05-08 10:40:00|849.4|848.2|849.2|848|849.4|848.2|849.2|848|0
1588934700000|2020-05-08 10:45:00|849.5|848.3|849.7|848.5|849.7|848.5|849.5|848.3|0
1588935000000|2020-05-08 10:50:00|849.5|848.3|849.7|848.5|849.7|848.5|849.5|848.3|0
1588935300000|2020-05-08 10:55:00|849.6|848.4|849.5|848.3|849.7|848.5|849.5|848.3|0
1588935600000|2020-05-08 11:00:00|849.7|848.5|849.7|848.5|849.7|848.5|849.5|848.3|0
1588935900000|2020-05-08 11:05:00|850|848.8|850.2|849|850.2|849|850|848.8|0
1588936200000|2020-05-08 11:10:00|850|848.8|849.5|848.3|850|848.8|849.5|848.3|0
1588936500000|2020-05-08 11:15:00|849.2|848|849.4|848.2|849.5|848.3|849.2|848|0
1588936800000|2020-05-08 11:20:00|849.2|848|849.9|848.7|850|848.8|849.2|848|0
1588937100000|2020-05-08 11:25:00|850|848.8|849.9|848.7|850|848.8|849.7|848.5|0
1588937400000|2020-05-08 11:30:00|850|848.8|850|848.8|850|848.8|849.7|848.5|0
1588937700000|2020-05-08 11:35:00|850.2|849|851.2|850|851.2|850|850.1|848.9|0
1588938000000|2020-05-08 11:40:00|851.5|850.3|851.5|850.3|851.7|850.5|851.5|850.3|0
1588938300000|2020-05-08 11:45:00|851.2|850|851.1|849.9|851.2|850|850.7|849.5|0
1588938600000|2020-05-08 11:50:00|851.2|850|851.6|850.4|851.7|850.5|851|849.8|0
1588938900000|2020-05-08 11:55:00|851.7|850.5|852|850.8|852|850.8|851.4|850.2|0
1588939200000|2020-05-08 12:00:00|851.9|850.7|851.7|850.5|852|850.8|850.7|849.5|1
1588939500000|2020-05-08 12:05:00|851.5|850.3|852.2|851|852.2|851|851.5|850.3|0
1588939800000|2020-05-08 12:10:00|852|850.8|851.5|850.3|852.2|851|851.2|850|0
1588940100000|2020-05-08 12:15:00|851.7|850.5|851.7|850.5|852.2|851|851.2|850|0
1588940400000|2020-05-08 12:20:00|851.5|850.3|852.5|851.3|852.5|851.3|851.2|850|0
1588940700000|2020-05-08 12:25:00|852.4|851.2|852.7|851.5|853.7|852.5|852.4|851.2|0
1588941000000|2020-05-08 12:30:00|852.6|851.4|852.7|851.5|853|851.8|852.2|851|0
1588941300000|2020-05-08 12:35:00|852.5|851.3|852.1|850.9|852.5|851.3|851.7|850.5|0
1588941600000|2020-05-08 12:40:00|852.2|851|852|850.8|852.5|851.3|851.7|850.5|0
1588944600000|2020-05-08 13:30:00|850.9|849.7|850|848.8|852.5|851.3|849.5|848.3|3
1588944900000|2020-05-08 13:35:00|849.8|848.6|850|848.8|851|849.8|849.5|848.3|19
1588945200000|2020-05-08 13:40:00|850.1|848.9|849.8|848.6|850.8|849.6|849.3|848.1|8
1588945500000|2020-05-08 13:45:00|850|848.8|850.6|849.4|851.3|850.1|849.3|848.1|10
1588945800000|2020-05-08 13:50:00|850.8|849.6|851.5|850.3|851.9|850.7|850|848.8|1
1588946100000|2020-05-08 13:55:00|851.8|850.6|851.8|850.6|852.3|851.1|851.8|850.6|89
1588946400000|2020-05-08 14:00:00|851.9|850.7|852|850.8|852.7|850.9|851.2|849.3|69
1588946700000|2020-05-08 14:05:00|852.1|850.9|852.2|850.2|853|850.9|851.6|849.5|0
1588947000000|2020-05-08 14:10:00|852.4|850.4|852.5|850.5|853.2|850.7|852|850|0
1588947300000|2020-05-08 14:15:00|852.2|850.2|851.8|850.6|852.9|850.9|851.8|849.9|2
1588947600000|2020-05-08 14:20:00|851.9|850.7|851.5|850.3|852|850.8|851.2|850|2
1588947900000|2020-05-08 14:25:00|851.8|850.6|852.4|849.4|852.4|850.6|851|849.1|11
1588948200000|2020-05-08 14:30:00|852.6|849.6|853.1|850.1|853.4|850.6|851.8|849.4|0
1588948500000|2020-05-08 14:35:00|853.3|850.3|852.4|850.4|853.4|850.7|852.2|849.6|1
1588948800000|2020-05-08 14:40:00|852.7|850.7|852.4|850.4|852.9|850.9|852.3|850.3|0
1588949100000|2020-05-08 14:45:00|852.5|850.5|853|851.8|853.4|851.8|852.4|850.4|0
1588949400000|2020-05-08 14:50:00|852.8|851.6|854.3|853.1|854.5|853.1|852.8|851.2|0
1588949700000|2020-05-08 14:55:00|854.2|853|854.5|853.3|854.5|853.3|854|852.8|0
1588950000000|2020-05-08 15:00:00|854.8|853.6|856.2|855|856.2|855|854.8|853.6|1
1588950300000|2020-05-08 15:05:00|856|854.8|857.1|855.1|857.2|856|856|854.8|1
1588950600000|2020-05-08 15:10:00|856.9|854.9|855.9|853.9|857.1|855.1|855.9|853.9|1
1588950900000|2020-05-08 15:15:00|856|854|855.9|853.9|856.1|854.5|855.5|853.9|0
1588951200000|2020-05-08 15:20:00|856.1|854.1|856.6|854.6|856.6|854.6|855.5|853.9|0
1588951500000|2020-05-08 15:25:00|856.4|854.4|855.5|854.3|856.4|854.5|855.5|853.9|0
1588951800000|2020-05-08 15:30:00|855.3|854.1|855|853.8|856.6|854.6|855|853.8|0
1588952100000|2020-05-08 15:35:00|854.9|853.7|855.1|853.1|855.1|853.7|854.5|852.6|1
1588952400000|2020-05-08 15:40:00|854.7|853.5|854.7|853.5|855.4|853.8|854.7|853.4|0
1588952700000|2020-05-08 15:45:00|854.6|853.4|854.1|852.1|854.6|853.4|853.7|852.1|0
1588953000000|2020-05-08 15:50:00|854.4|852.4|854.6|852.6|854.9|852.9|854.1|852.1|2
1588953300000|2020-05-08 15:55:00|854.9|852.9|855|853.8|855|853.8|854.5|852.6|32
1588953600000|2020-05-08 16:00:00|854.8|853.6|855.9|853.9|855.9|853.9|854.8|853.4|0
1588953900000|2020-05-08 16:05:00|855.5|854.3|855.6|852.6|855.8|854.3|855|852.6|1
1588954200000|2020-05-08 16:10:00|855.9|852.9|855.9|853.9|856.1|853.9|855.6|852.9|0
1588954500000|2020-05-08 16:15:00|856.6|853.6|855.9|854.7|856.9|855|855.7|853.6|0
1588954800000|2020-05-08 16:20:00|856.3|854.3|855.2|854|856.7|855.1|855.2|854|1
1588955100000|2020-05-08 16:25:00|855.4|854.2|855.3|854.1|855.7|854.2|854.8|853.6|18
1588955400000|2020-05-08 16:30:00|855.1|853.9|854.8|853.6|855.3|854.1|854.6|853.4|0
1588955700000|2020-05-08 16:35:00|855.1|853.9|854.8|853.6|855.3|854.1|854.6|853.4|0
1588956000000|2020-05-08 16:40:00|855.1|853.9|854.8|853.6|855.3|854.1|854.8|853.6|0
1588956300000|2020-05-08 16:45:00|855.1|853.9|854.3|853.1|855.1|853.9|854.3|853.1|0
1588956600000|2020-05-08 16:50:00|854.6|853.4|854.1|852.9|854.6|853.4|853.8|852.6|0
1588956900000|2020-05-08 16:55:00|853.8|852.6|853.3|852.1|854|852.8|853.3|852.1|0
1588957200000|2020-05-08 17:00:00|853.2|852|852.8|851.6|853.3|852.1|852.6|851.4|0
1588957500000|2020-05-08 17:05:00|852.6|851.4|852.8|851.6|852.8|851.6|852.6|851.4|1
1588957800000|2020-05-08 17:10:00|852.6|851.4|852.6|851.4|852.9|851.7|852.6|851.4|6
1588958100000|2020-05-08 17:15:00|852.3|851.1|852.3|851.1|852.6|851.4|852.1|850.9|0
1588958400000|2020-05-08 17:20:00|852.1|850.9|851.3|850.1|852.3|851.1|851.3|850.1|1
1588958700000|2020-05-08 17:25:00|851.1|849.9|851.1|849.9|851.3|850.1|850.3|849.1|1
1588959000000|2020-05-08 17:30:00|850.8|849.6|850.8|849.6|851.1|849.9|850.6|849.4|0
1588959300000|2020-05-08 17:35:00|850.9|849.7|851.4|850.2|851.8|850.6|850.9|849.7|0
1588959600000|2020-05-08 17:40:00|851.3|850.1|852.1|850.9|852.1|850.9|851.1|849.9|0
1588959900000|2020-05-08 17:45:00|851.8|850.6|852.3|851.1|852.3|851.1|851.8|850.6|2
1588960200000|2020-05-08 17:50:00|852.1|850.9|851.1|849.9|852.1|850.9|850.9|849.7|2
1588960500000|2020-05-08 17:55:00|851.3|850.1|850.8|849.6|851.3|850.1|850.8|849.6|0
1588960800000|2020-05-08 18:00:00|850.6|849.4|851.7|849.7|851.7|849.7|850|848|48
1588961100000|2020-05-08 18:05:00|851.5|849.5|852.2|850.2|852.5|850.5|851|849|0
1588961400000|2020-05-08 18:10:00|852|850|850.7|849.5|852.7|850.7|850.7|849.5|0
1588961700000|2020-05-08 18:15:00|850.8|849.6|851.2|849.2|851.8|850.2|850.8|849.2|7
1589155200000|2020-05-11 00:00:00|855.6|852.6|854.4|853.2|857|854.7|853.6|851.8|0
1589155500000|2020-05-11 00:05:00|854.3|853.1|854.8|851.8|855.3|853.4|854.1|851.8|0
1589155800000|2020-05-11 00:10:00|855.1|852.1|855.7|852.7|856|853|855.1|852.1|0
1589156100000|2020-05-11 00:15:00|855.8|852.8|856.1|853.1|856.3|853.3|855.8|852.8|0
1589156400000|2020-05-11 00:20:00|856.3|853.3|857.1|854.1|857.1|854.1|856.3|853.3|0
1589156700000|2020-05-11 00:25:00|856.8|853.8|857.6|854.6|857.8|854.8|856.8|853.8|0
1589157000000|2020-05-11 00:30:00|857.3|854.3|858.8|855.8|858.8|855.8|857.3|854.3|0
1589157300000|2020-05-11 00:35:00|858.6|855.6|857.8|854.8|859.8|856.8|857.8|854.8|0
1589157600000|2020-05-11 00:40:00|857.6|854.6|857.3|854.3|857.8|854.8|856.8|853.8|0
1589157900000|2020-05-11 00:45:00|857.6|854.6|857.8|854.8|858.1|855.1|857.6|854.6|0
1589158200000|2020-05-11 00:50:00|857.6|854.6|858.1|855.1|858.1|855.1|857.6|854.6|0
1589158500000|2020-05-11 00:55:00|857.9|854.9|858.1|855.1|858.3|855.3|857.8|854.8|0
1589158800000|2020-05-11 01:00:00|857.8|854.8|856.8|853.8|858.1|855.1|855.8|852.8|0
1589159100000|2020-05-11 01:05:00|856.7|853.7|856.3|853.3|856.8|853.8|856.1|853.1|0
1589159400000|2020-05-11 01:10:00|856.4|853.4|857.1|854.1|857.3|854.3|856.4|853.4|0
1589159700000|2020-05-11 01:15:00|857.3|854.3|857.2|854.2|857.3|854.3|856.8|853.8|0
1589160000000|2020-05-11 01:20:00|857.3|854.3|856.9|853.9|857.3|854.3|856.9|853.9|0
1589160300000|2020-05-11 01:25:00|857|854|857.3|854.3|857.6|854.6|856.8|853.8|0
1589160600000|2020-05-11 01:30:00|857.6|854.6|858.6|855.6|858.6|855.6|857.3|854.3|0
1589160900000|2020-05-11 01:35:00|858.7|855.7|858.6|855.6|858.8|855.8|858.6|855.6|0
1589161200000|2020-05-11 01:40:00|858.8|855.8|857.8|854.8|858.8|855.8|857.8|854.8|0
1589161500000|2020-05-11 01:45:00|858.1|855.1|857.7|854.7|858.1|855.1|857.7|854.7|0
1589161800000|2020-05-11 01:50:00|857.6|854.6|857.8|854.8|857.8|854.8|857.6|854.6|0
1589162100000|2020-05-11 01:55:00|857.6|854.6|857.6|854.6|857.8|854.8|857.6|854.6|0
1589162400000|2020-05-11 02:00:00|857.3|854.3|857.6|854.6|857.8|854.8|857.3|854.3|0
1589162700000|2020-05-11 02:05:00|857.8|854.8|857.9|854.9|858.3|855.3|857.8|854.8|0
1589163000000|2020-05-11 02:10:00|857.8|854.8|857.8|854.8|858.1|855.1|857.8|854.8|0
1589163600000|2020-05-11 02:20:00|857.9|854.9|857.8|854.8|858.1|855.1|857.6|854.6|0
1589163900000|2020-05-11 02:25:00|857.7|854.7|857.7|854.7|857.8|854.8|857.6|854.6|0
1589164200000|2020-05-11 02:30:00|857.6|854.6|857.8|854.8|857.8|854.8|857.6|854.6|0
1589164800000|2020-05-11 02:40:00|857.6|854.6|857.8|854.8|857.8|854.8|857.6|854.6|0
1589165100000|2020-05-11 02:45:00|858.1|855.1|857.8|854.8|858.1|855.1|857.8|854.8|0
1589165400000|2020-05-11 02:50:00|857.7|854.7|857.3|854.3|857.7|854.7|857.3|854.3|0
1589165700000|2020-05-11 02:55:00|857.4|854.4|857.6|854.6|857.6|854.6|857.4|854.4|0
1589166000000|2020-05-11 03:00:00|857.8|854.8|857.4|854.4|858.1|855.1|857.4|854.4|0
1589166300000|2020-05-11 03:05:00|857.3|854.3|857.3|854.3|857.4|854.4|857.3|854.3|0
1589166600000|2020-05-11 03:10:00|857.1|854.1|857.3|854.3|857.3|854.3|857.1|854.1|0
1589166900000|2020-05-11 03:15:00|857.1|854.1|856.8|853.8|857.1|854.1|856.8|853.8|0
1589167200000|2020-05-11 03:20:00|856.6|853.6|856.6|853.6|856.6|853.6|856.6|853.6|0
1589167500000|2020-05-11 03:25:00|856.3|853.3|856.1|853.1|856.3|853.3|856.1|853.1|0
1589167800000|2020-05-11 03:30:00|856.2|853.2|856.3|853.3|856.3|853.3|856.1|853.1|0
1589168400000|2020-05-11 03:40:00|856.1|853.1|856.1|853.1|856.1|853.1|856.1|853.1|0
1589169000000|2020-05-11 03:50:00|856.3|853.3|856.3|853.3|856.3|853.3|856.3|853.3|0
1589169600000|2020-05-11 04:00:00|856.6|853.6|856.6|853.6|856.6|853.6|856.6|853.6|0
1589171400000|2020-05-11 04:30:00|856.1|853.1|855.6|852.6|856.1|853.1|855.6|852.6|0
1589171700000|2020-05-11 04:35:00|855.8|852.8|855.6|852.6|855.8|852.8|855.1|852.1|0
1589172000000|2020-05-11 04:40:00|855.3|852.3|855.3|852.3|855.3|852.3|855.3|852.3|0
1589172300000|2020-05-11 04:45:00|855.4|852.4|855.6|852.6|855.6|852.6|855.3|852.3|0
1589172600000|2020-05-11 04:50:00|855.8|852.8|855.6|852.6|855.8|852.8|855.6|852.6|0
1589172900000|2020-05-11 04:55:00|855.3|852.3|855.1|852.1|855.3|852.3|855.1|852.1|0
1589173200000|2020-05-11 05:00:00|854.9|851.9|856.3|853.3|856.3|853.3|854.8|851.8|0
1589173500000|2020-05-11 05:05:00|856.6|853.6|856.8|853.8|857.1|854.1|856.6|853.6|0
1589173800000|2020-05-11 05:10:00|856.6|853.6|856.3|853.3|856.6|853.6|856.3|853.3|0
1589174100000|2020-05-11 05:15:00|856.1|853.1|855.8|852.8|856.1|853.1|855.8|852.8|0
1589174400000|2020-05-11 05:20:00|856.1|853.1|856.1|853.1|856.3|853.3|856.1|853.1|0
1589174700000|2020-05-11 05:25:00|856.3|853.3|856.2|853.2|856.3|853.3|855.8|852.8|0
1589175000000|2020-05-11 05:30:00|856.1|853.1|856.1|853.1|856.3|853.3|855.8|852.8|0
1589175300000|2020-05-11 05:35:00|856.2|853.2|856.1|853.1|856.3|853.3|855.8|852.8|0
1589175600000|2020-05-11 05:40:00|855.8|852.8|855.8|852.8|856.1|853.1|855.8|852.8|0
1589175900000|2020-05-11 05:45:00|855.6|852.6|854.8|851.8|855.6|852.6|854.8|851.8|0
1589176200000|2020-05-11 05:50:00|855|852|855.1|852.1|855.1|852.1|854.8|851.8|0
1589176500000|2020-05-11 05:55:00|854.8|851.8|855.1|852.1|855.1|852.1|854.8|851.8|0
1589176800000|2020-05-11 06:00:00|854.8|851.8|855.1|852.1|855.1|852.1|854.6|851.6|0
1589177100000|2020-05-11 06:05:00|855.3|852.3|855.3|852.3|855.3|852.3|855.3|852.3|0
1589177400000|2020-05-11 06:10:00|855.1|852.1|855.3|852.3|855.3|852.3|855.1|852.1|0
1589177700000|2020-05-11 06:15:00|855.1|852.1|855.3|852.3|855.3|852.3|854.8|851.8|0
1589178000000|2020-05-11 06:20:00|855.1|852.1|854.6|851.6|855.1|852.1|854.6|851.6|0
1589178300000|2020-05-11 06:25:00|854.3|851.3|854.5|851.5|854.6|851.6|854.1|851.1|0
1589178600000|2020-05-11 06:30:00|854.3|851.3|854.1|851.1|854.7|851.7|854.1|851.1|0
1589178900000|2020-05-11 06:35:00|854.3|851.3|854.3|851.3|854.6|851.6|854.3|851.3|0
1589179200000|2020-05-11 06:40:00|854.5|851.5|854.3|851.3|854.6|851.6|854.3|851.3|0
1589179500000|2020-05-11 06:45:00|854.6|851.6|854.7|851.7|854.8|851.8|854.6|851.6|0
1589179800000|2020-05-11 06:50:00|854.6|851.6|854.3|851.3|854.6|851.6|854.3|851.3|0
1589180100000|2020-05-11 06:55:00|854.1|851.1|854.5|851.5|854.7|851.7|854.1|851.1|0
1589180400000|2020-05-11 07:00:00|854.4|851.4|854.3|851.3|854.6|851.6|854.1|851.1|0
1589180700000|2020-05-11 07:05:00|854.2|851.2|853.6|850.6|854.2|851.2|853.6|850.6|0
1589181000000|2020-05-11 07:10:00|853.8|850.8|854.3|851.3|854.3|851.3|853.8|850.8|0
1589181300000|2020-05-11 07:15:00|854.5|851.5|853.9|852.7|854.8|853|853.9|851.5|11847
1589181600000|2020-05-11 07:20:00|854.1|852.9|854.2|853|854.4|853.2|854.1|852.9|53
1589181900000|2020-05-11 07:25:00|854.3|853.1|853.7|852.5|854.3|853.1|853.7|852.5|55
1589182200000|2020-05-11 07:30:00|853.4|852.2|853.7|852.5|854.1|852.9|853.4|852.2|346
1589182500000|2020-05-11 07:35:00|853.9|852.7|854.4|853.2|854.4|853.2|853.9|852.7|92
1589182800000|2020-05-11 07:40:00|854.2|853|853.7|852.5|854.2|853|853.7|852.5|41
1589183100000|2020-05-11 07:45:00|853.4|852.2|853.4|852.2|853.7|852.5|853.4|852.2|24
1589183400000|2020-05-11 07:50:00|853.7|852.5|853.7|852.5|853.7|852.5|853.4|852.2|29
1589183700000|2020-05-11 07:55:00|853.4|852.2|853.4|852.2|853.4|852.2|853.4|852.2|22
1589184000000|2020-05-11 08:00:00|853.7|852.5|853.8|852.6|853.8|852.6|853.6|852.4|14
1589184300000|2020-05-11 08:05:00|853.7|852.5|853.4|852.2|853.9|852.7|853.4|852.2|20
1589184600000|2020-05-11 08:10:00|853.7|852.5|853.4|852.2|853.7|852.5|853.4|852.2|24
1589184900000|2020-05-11 08:15:00|||||||||16
1589185200000|2020-05-11 08:20:00|853.2|852|853.2|852|853.4|852.2|852.9|851.7|96
1589185500000|2020-05-11 08:25:00|853.3|852.1|853.7|852.5|853.7|852.5|853.1|851.9|47
1589185800000|2020-05-11 08:30:00|853.4|852.2|853.7|852.5|853.7|852.5|853.4|852.2|9
1589186100000|2020-05-11 08:35:00|853.4|852.2|852.7|851.5|853.4|852.2|852.7|851.5|36
1589186400000|2020-05-11 08:40:00|852.4|851.2|852.4|851.2|852.7|851.5|852.4|851.2|45
1589186700000|2020-05-11 08:45:00|852.2|851|852.2|851|852.3|851.1|852.2|851|30
1589187000000|2020-05-11 08:50:00|852.4|851.2|852.7|851.5|853.2|852|852.4|851.2|68
1589187300000|2020-05-11 08:55:00|852.9|851.7|852.9|851.7|853.2|852|852.6|851.4|73
1589187600000|2020-05-11 09:00:00|852.8|851.6|852.9|851.7|853.2|852|852.7|851.5|55
1589187900000|2020-05-11 09:05:00|853|851.8|852.4|851.2|853.2|852|852.4|851.2|270
1589188200000|2020-05-11 09:10:00|852.7|851.5|852.7|851.5|852.7|851.5|852.4|851.2|57
1589188500000|2020-05-11 09:15:00|852.8|851.6|852.9|851.7|853.4|852.2|852.7|851.5|205
1589188800000|2020-05-11 09:20:00|852.7|851.5|853.4|852.2|853.4|852.2|852.7|851.5|287
1589189100000|2020-05-11 09:25:00|852.9|851.7|852.9|851.7|852.9|851.7|852.4|851.2|87
1589189400000|2020-05-11 09:30:00|852.7|851.5|852.9|851.7|852.9|851.7|852.7|851.5|101
1589189700000|2020-05-11 09:35:00|852.7|851.5|852.7|851.5|852.9|851.7|852.7|851.5|77
1589190000000|2020-05-11 09:40:00|852.4|851.2|852.4|851.2|852.9|851.7|852.4|851.2|81
1589190300000|2020-05-11 09:45:00|852.6|851.4|852.7|851.5|852.9|851.7|852.6|851.4|36
1589190600000|2020-05-11 09:50:00|852.6|851.4|852.4|851.2|852.7|851.5|852.4|851.2|7
1589190900000|2020-05-11 09:55:00|852.5|851.3|852.4|851.2|852.7|851.5|852.2|851|100
1589191200000|2020-05-11 10:00:00|852.3|851.1|852.7|851.5|852.7|851.5|852.3|851.1|24
1589191500000|2020-05-11 10:05:00|852.4|851.2|852.7|851.5|852.9|851.7|852.4|851.2|20
1589191800000|2020-05-11 10:10:00|852.4|851.2|852.2|851|852.7|851.5|852.2|851|67
1589192100000|2020-05-11 10:15:00|851.9|850.7|850.7|849.5|852.2|851|850.7|849.5|380
1589192400000|2020-05-11 10:20:00|850.6|849.4|850.2|849|850.6|849.4|849.7|848.5|236
1589192700000|2020-05-11 10:25:00|850.4|849.2|849.4|848.2|850.4|849.2|849.2|848|261
1589193000000|2020-05-11 10:30:00|849.2|848|849.7|848.5|849.7|848.5|849.2|848|58
1589193300000|2020-05-11 10:35:00|849.9|848.7|850.2|849|850.2|849|849.7|848.5|67
1589193600000|2020-05-11 10:40:00|850.4|849.2|850.9|849.7|850.9|849.7|850.4|849.2|156
1589193900000|2020-05-11 10:45:00|850.7|849.5|850.7|849.5|850.9|849.7|850.7|849.5|41
1589194200000|2020-05-11 10:50:00|850.4|849.2|850.2|849|850.4|849.2|850.2|849|29
1589194500000|2020-05-11 10:55:00|850.3|849.1|850.4|849.2|850.9|849.7|850.3|849.1|102
1589194800000|2020-05-11 11:00:00|850.3|849.1|849.9|848.7|850.4|849.2|849.9|848.7|107
1589195100000|2020-05-11 11:05:00|850|848.8|850.2|849|850.4|849.2|849.4|848.2|286
1589195400000|2020-05-11 11:10:00|850.3|849.1|849.7|848.5|850.4|849.2|849.7|848.5|171
1589195700000|2020-05-11 11:15:00|849.8|848.6|849.9|848.7|850.2|849|849.2|848|546
1589196000000|2020-05-11 11:20:00|850|848.8|850.4|849.2|850.8|849.6|849.9|848.7|218
1589196300000|2020-05-11 11:25:00|850.7|849.5|850.9|849.7|851.2|850|850.4|849.2|391
1589196600000|2020-05-11 11:30:00|851.2|850|851.2|850|851.4|850.2|850.9|849.7|162
1589196900000|2020-05-11 11:35:00|850.9|849.7|851.9|850.7|851.9|850.7|850.9|849.7|386
1589197200000|2020-05-11 11:40:00|851.8|850.6|851.7|850.5|852.2|851|851.7|850.5|179
1589197500000|2020-05-11 11:45:00|851.4|850.2|851.5|850.3|852.2|851|851.2|850|419
1589197800000|2020-05-11 11:50:00|851.7|850.5|851.5|850.3|852|850.8|851.2|850|334
1589198100000|2020-05-11 11:55:00|851.3|850.1|851.2|850|851.7|850.5|851|849.8|378
1589198400000|2020-05-11 12:00:00|851|849.8|851.7|850.5|851.7|850.5|850.9|849.7|631
1589198700000|2020-05-11 12:05:00|851.9|850.7|852.5|851.3|853|851.8|851.7|850.5|432
1589199000000|2020-05-11 12:10:00|852.4|851.2|853.5|852.3|853.5|852.3|852.2|851|618
1589199300000|2020-05-11 12:15:00|853.2|852|854|852.8|854.1|852.9|852.7|851.5|377
1589199600000|2020-05-11 12:20:00|854.2|853|855|853.8|855|853.8|854.2|853|252
1589199900000|2020-05-11 12:25:00|854.9|853.7|855.7|854.5|855.9|854.7|854.7|853.5|285
1589200200000|2020-05-11 12:30:00|855.6|854.4|856.9|855.7|856.9|855.7|855.2|854|981
1589200500000|2020-05-11 12:35:00|857.2|856|857.7|856.5|857.9|856.7|856.9|855.7|564
1589200800000|2020-05-11 12:40:00|857.4|856.2|857.2|856|857.6|856.4|856.9|855.7|628
1589203800000|2020-05-11 13:30:00|857.5|856.3|858.2|857|858.2|857|856.7|855.5|2317
1589204100000|2020-05-11 13:35:00|858.5|857.3|861.2|860|861.2|860|858.2|857|3224
1589204400000|2020-05-11 13:40:00|861.4|860.2|860.2|859|861.7|860.5|859.7|858.5|2084
1589204700000|2020-05-11 13:45:00|860.4|859.2|859.7|858.5|860.9|859.7|858.7|857.5|1210
1589205000000|2020-05-11 13:50:00|859.4|858.2|860.7|859.5|860.9|859.7|859.4|858.2|1187
1589205300000|2020-05-11 13:55:00|860.4|859.2|860.3|859.1|861.1|859.9|859.9|858.7|906
1589205600000|2020-05-11 14:00:00|860.1|858.9|859.6|858.4|860.3|859.1|859.1|857.9|934
1589205900000|2020-05-11 14:05:00|859.5|858.3|859.3|858.1|859.8|858.6|859.1|857.9|884
1589206200000|2020-05-11 14:10:00|859.1|857.9|858.9|857.7|859.9|858.7|858.9|857.7|826
1589206500000|2020-05-11 14:15:00|858.7|857.5|857.4|856.2|858.7|857.5|856.9|855.7|1141
1589206800000|2020-05-11 14:20:00|857.2|856|857.2|856|857.4|856.2|856.2|855|1214
1589207100000|2020-05-11 14:25:00|857.4|856.2|857.2|856|858.2|857|856.9|855.7|798
1589207400000|2020-05-11 14:30:00|856.9|855.7|858.2|857|858.5|857.3|856.4|855.2|623
1589207700000|2020-05-11 14:35:00|858|856.8|857.7|856.5|858.2|857|857.5|856.3|579
1589208000000|2020-05-11 14:40:00|858|856.8|858.2|857|858.7|857.5|857.6|856.4|485
1589208300000|2020-05-11 14:45:00|858|856.8|859|857.8|859.2|858|857.7|856.5|785
1589208600000|2020-05-11 14:50:00|858.7|857.5|858.5|857.3|859.2|858|858.5|857.3|1113
1589208900000|2020-05-11 14:55:00|858.7|857.5|857|855.8|858.7|857.5|857|855.8|682
1589209200000|2020-05-11 15:00:00|857.2|856|858.2|857|858.2|857|856.7|855.5|1025
1589209500000|2020-05-11 15:05:00|858.3|857.1|858.2|857|858.4|857.2|858|856.8|638
1589209800000|2020-05-11 15:10:00|858.1|856.9|858|856.8|858.2|857|857.5|856.3|318
1589210100000|2020-05-11 15:15:00|857.8|856.6|858.2|857|858.5|857.3|857.7|856.5|256
1589210400000|2020-05-11 15:20:00|858.5|857.3|857.7|856.5|858.5|857.3|857.6|856.4|328
1589210700000|2020-05-11 15:25:00|857.5|856.3|857.7|856.5|858|856.8|857.5|856.3|295
1589211000000|2020-05-11 15:30:00|857.5|856.3|856.7|855.5|857.5|856.3|856.5|855.3|351
1589211300000|2020-05-11 15:35:00|857|855.8|856.7|855.5|857|855.8|856.5|855.3|298
1589211600000|2020-05-11 15:40:00|857|855.8|856.4|855.2|857.2|856|856.4|855.2|389
1589211900000|2020-05-11 15:45:00|856.2|855|856.4|855.2|856.9|855.7|855.9|854.7|630
1589212200000|2020-05-11 15:50:00|856|854.8|855.7|854.5|856|854.8|855.2|854|431
1589212500000|2020-05-11 15:55:00|855.5|854.3|856|854.8|856|854.8|855.5|854.3|263
1589212800000|2020-05-11 16:00:00|855.7|854.5|855.2|854|856|854.8|855|853.8|261
1589213100000|2020-05-11 16:05:00|855|853.8|855.2|854|855.5|854.3|855|853.8|264
1589213400000|2020-05-11 16:10:00|855.1|853.9|855.4|854.2|855.4|854.2|854.9|853.7|192
1589213700000|2020-05-11 16:15:00|855.7|854.5|855.4|854.2|855.7|854.5|855.4|854.2|252
1589214000000|2020-05-11 16:20:00|855.2|854|855.2|854|855.4|854.2|855.2|854|172
1589214300000|2020-05-11 16:25:00|855.3|854.1|854.7|853.5|855.4|854.2|854.7|853.5|215
1589214600000|2020-05-11 16:30:00|854.4|853.2|854.4|853.2|854.7|853.5|854.4|853.2|242
1589214900000|2020-05-11 16:35:00|854.2|853|854.2|853|854.2|853|853.7|852.5|364
1589215200000|2020-05-11 16:40:00|853.9|852.7|853.4|852.2|854.2|853|853.4|852.2|372
1589215500000|2020-05-11 16:45:00|853.2|852|852.9|851.7|853.2|852|852.9|851.7|485
1589215800000|2020-05-11 16:50:00|853.1|851.9|854.7|853.5|854.7|853.5|853.1|851.9|686
1589216100000|2020-05-11 16:55:00|854.9|853.7|854.9|853.7|855.2|854|854.9|853.7|390
1589216400000|2020-05-11 17:00:00|854.7|853.5|853.9|852.7|854.7|853.5|853.9|852.7|382
1589216700000|2020-05-11 17:05:00|854.2|853|854.4|853.2|854.7|853.5|854.2|853|282
1589217000000|2020-05-11 17:10:00|854.2|853|853.7|852.5|854.2|853|853.7|852.5|230
1589217300000|2020-05-11 17:15:00|853.4|852.2|854.2|853|854.4|853.2|853.4|852.2|258
1589217600000|2020-05-11 17:20:00|853.9|852.7|853.9|852.7|854.2|853|853.7|852.5|202
1589217900000|2020-05-11 17:25:00|853.7|852.5|853.2|852|853.7|852.5|853.2|852|253
1589218200000|2020-05-11 17:30:00|853.4|852.2|853.9|852.7|854.2|853|853.4|852.2|715
1589218500000|2020-05-11 17:35:00|854.1|852.9|854.5|853.3|854.5|853.3|853.9|852.7|280
1589218800000|2020-05-11 17:40:00|854.7|853.5|854.5|853.3|855|853.8|854.4|853.2|437
1589219100000|2020-05-11 17:45:00|854.2|853|854.5|853.3|854.5|853.3|854.2|853|221
1589219400000|2020-05-11 17:50:00|854.2|853|855.5|854.3|855.5|854.3|854|852.8|363
1589219700000|2020-05-11 17:55:00|855.4|854.2|856|854.8|856.5|855.3|855.4|854.2|656
1589220000000|2020-05-11 18:00:00|856.3|855.1|856.1|854.9|856.8|855.6|855.9|854.7|1161
1589220300000|2020-05-11 18:05:00|856|854.8|855.1|853.9|856.1|854.9|855.1|853.9|1046
1589220600000|2020-05-11 18:10:00|855.4|854.2|855.1|853.9|855.9|854.7|854.9|853.7|2553
1589220900000|2020-05-11 18:15:00|854.9|853.7|854.6|853.4|855.1|853.9|854.3|853.1|1364
1589241600000|2020-05-12 00:00:00|854.4|853.2|855.2|854|855.4|854.2|854.4|853.2|300
1589241900000|2020-05-12 00:05:00|854.9|853.7|855.4|854.2|855.4|854.2|854.9|853.7|472
1589242200000|2020-05-12 00:10:00|855.7|854.5|852.4|851.2|855.9|854.7|852.4|851.2|637
1589242500000|2020-05-12 00:15:00|853.4|852.2|854.7|853.5|854.8|853.6|853.4|852.2|910
1589242800000|2020-05-12 00:20:00|854.6|853.4|853.8|852.6|854.6|853.4|853.7|852.5|323
1589243100000|2020-05-12 00:25:00|853.7|852.5|853.3|852.1|853.8|852.6|852.9|851.7|181
1589243400000|2020-05-12 00:30:00|853.2|852|852.7|851.5|853.2|852|852.7|851.5|162
1589243700000|2020-05-12 00:35:00|852.2|851|852.8|851.6|852.9|851.7|852.2|851|97
1589244000000|2020-05-12 00:40:00|852.9|851.7|852.7|851.5|852.9|851.7|852.4|851.2|102
1589244300000|2020-05-12 00:45:00|852.2|851|853.2|852|853.4|852.2|852.2|851|102
1589244600000|2020-05-12 00:50:00|853.4|852.2|853.7|852.5|853.7|852.5|853.4|852.2|99
1589244900000|2020-05-12 00:55:00|853.4|852.2|853.4|852.2|853.9|852.7|853.2|852|194
1589245200000|2020-05-12 01:00:00|853.3|852.1|852.7|851.5|853.3|852.1|852.4|851.2|109
1589245500000|2020-05-12 01:05:00|852.5|851.3|853.2|852|853.2|852|852.5|851.3|34
1589245800000|2020-05-12 01:10:00|852.9|851.7|853.7|852.5|853.9|852.7|852.9|851.7|129
1589246100000|2020-05-12 01:15:00|853.9|852.7|853.7|852.5|853.9|852.7|853.4|852.2|44
1589246400000|2020-05-12 01:20:00|853.2|852|853|851.8|853.3|852.1|853|851.8|97
1589246700000|2020-05-12 01:25:00|853.2|852|853.4|852.2|853.4|852.2|852.9|851.7|23
1589247000000|2020-05-12 01:30:00|853.6|852.4|852.9|851.7|853.6|852.4|852.9|851.7|50
1589247300000|2020-05-12 01:35:00|853.1|851.9|853.2|852|853.2|852|852.7|851.5|110
1589247600000|2020-05-12 01:40:00|853|851.8|852.4|851.2|853|851.8|852.4|851.2|62
1589247900000|2020-05-12 01:45:00|852.2|851|852.7|851.5|852.7|851.5|852.2|851|87
1589248200000|2020-05-12 01:50:00|852.5|851.3|852.4|851.2|852.9|851.7|852.4|851.2|69
1589248500000|2020-05-12 01:55:00|852.3|851.1|851.9|850.7|852.4|851.2|851.9|850.7|67
1589248800000|2020-05-12 02:00:00|852.2|851|851.9|850.7|852.2|851|851.9|850.7|61
1589249100000|2020-05-12 02:05:00|852|850.8|852.2|851|852.2|851|852|850.8|24
1589249400000|2020-05-12 02:10:00|851.9|850.7|852.2|851|852.2|851|851.9|850.7|13
1589249700000|2020-05-12 02:15:00|852.4|851.2|852.4|851.2|852.4|851.2|852.4|851.2|14
1589250000000|2020-05-12 02:20:00|852.2|851|852.4|851.2|852.4|851.2|852.2|851|71
1589250300000|2020-05-12 02:25:00|||||||||5
1589250600000|2020-05-12 02:30:00|852.2|851|852.4|851.2|852.4|851.2|852.2|851|49
1589250900000|2020-05-12 02:35:00|852.5|851.3|852.4|851.2|852.5|851.3|852.4|851.2|22
1589251200000|2020-05-12 02:40:00|852.7|851.5|852.4|851.2|852.7|851.5|852.4|851.2|15
1589251500000|2020-05-12 02:45:00|852.2|851|852.4|851.2|852.4|851.2|852.2|851|64
1589251800000|2020-05-12 02:50:00|||||||||5
1589252100000|2020-05-12 02:55:00|||||||||15
1589252400000|2020-05-12 03:00:00|||||||||54
1589252700000|2020-05-12 03:05:00|852.6|851.4|852.5|851.3|852.6|851.4|852.4|851.2|49
1589253000000|2020-05-12 03:10:00|852.6|851.4|852.3|851.1|852.6|851.4|851.9|850.7|443
1589253300000|2020-05-12 03:15:00|852.1|850.9|851.6|850.4|852.1|850.9|851.4|850.2|262
1589253600000|2020-05-12 03:20:00|||||||||65
1589253900000|2020-05-12 03:25:00|851.9|850.7|851.6|850.4|851.9|850.7|851.5|850.3|226
1589254200000|2020-05-12 03:30:00|851.4|850.2|851.4|850.2|851.4|850.2|851.4|850.2|12
1589254500000|2020-05-12 03:35:00|851.1|849.9|851.4|850.2|851.4|850.2|851.1|849.9|57
1589254800000|2020-05-12 03:40:00|851.6|850.4|851.6|850.4|851.6|850.4|851.6|850.4|12
1589255100000|2020-05-12 03:45:00|||||||||8
1589255400000|2020-05-12 03:50:00|851.9|850.7|851.9|850.7|851.9|850.7|851.9|850.7|33
1589255700000|2020-05-12 03:55:00|851.8|850.6|851.9|850.7|851.9|850.7|851.6|850.4|18
1589256000000|2020-05-12 04:00:00|852.1|850.9|852.1|850.9|852.4|851.2|852.1|850.9|21
1589256300000|2020-05-12 04:05:00|852.3|851.1|852.1|850.9|852.3|851.1|852.1|850.9|6
1589256600000|2020-05-12 04:10:00|852.3|851.1|852.4|851.2|852.4|851.2|852.1|850.9|19
1589256900000|2020-05-12 04:15:00|852.5|851.3|852.4|851.2|852.5|851.3|852.4|851.2|9
1589257200000|2020-05-12 04:20:00|||||||||11
1589257500000|2020-05-12 04:25:00|||||||||8
1589257800000|2020-05-12 04:30:00|852.6|851.4|852.4|851.2|852.6|851.4|852.4|851.2|32
1589258100000|2020-05-12 04:35:00|852.6|851.4|852.6|851.4|852.6|851.4|852.6|851.4|24
1589258400000|2020-05-12 04:40:00|852.4|851.2|851.9|850.7|852.4|851.2|851.9|850.7|45
1589258700000|2020-05-12 04:45:00|852.1|850.9|852.1|850.9|852.4|851.2|852.1|850.9|21
1589259000000|2020-05-12 04:50:00|852.4|851.2|852.4|851.2|852.4|851.2|852.4|851.2|3
1589259300000|2020-05-12 04:55:00|852.3|851.1|852.6|851.4|852.6|851.4|852.3|851.1|3
1589259600000|2020-05-12 05:00:00|852.4|851.2|852.5|851.3|852.5|851.3|852.4|851.2|7
1589259900000|2020-05-12 05:05:00|852.6|851.4|852.4|851.2|852.6|851.4|852.1|850.9|9
1589260200000|2020-05-12 05:10:00|852.1|850.9|852.4|851.2|852.4|851.2|852.1|850.9|6
1589260500000|2020-05-12 05:15:00|852.3|851.1|852.4|851.2|852.4|851.2|852.1|850.9|9
1589260800000|2020-05-12 05:20:00|852.6|851.4|852.6|851.4|852.9|851.7|852.6|851.4|10
1589261100000|2020-05-12 05:25:00|852.8|851.6|852.6|851.4|852.9|851.7|852.6|851.4|7
1589261400000|2020-05-12 05:30:00|852.4|851.2|852.6|851.4|852.9|851.7|852.4|851.2|44
1589261700000|2020-05-12 05:35:00|852.4|851.2|852.4|851.2|852.6|851.4|852.4|851.2|23
1589262000000|2020-05-12 05:40:00|852.5|851.3|852.4|851.2|852.5|851.3|852.1|850.9|15
1589262300000|2020-05-12 05:45:00|852.1|850.9|852.4|851.2|852.4|851.2|852.1|850.9|12
1589262600000|2020-05-12 05:50:00|852.3|851.1|853.1|851.9|853.1|851.9|852.3|851.1|93
1589262900000|2020-05-12 05:55:00|853.3|852.1|853.6|852.4|853.6|852.4|853.3|852.1|88
1589263200000|2020-05-12 06:00:00|853.4|852.2|852.9|851.7|853.6|852.4|852.9|851.7|95
1589263500000|2020-05-12 06:05:00|853.1|851.9|852.6|851.4|853.1|851.9|852.6|851.4|35
1589263800000|2020-05-12 06:10:00|852.8|851.6|852.6|851.4|852.8|851.6|852.6|851.4|6
1589264100000|2020-05-12 06:15:00|852.4|851.2|852.6|851.4|852.6|851.4|852.4|851.2|23
1589264400000|2020-05-12 06:20:00|852.8|851.6|852.6|851.4|852.8|851.6|852.6|851.4|8
1589264700000|2020-05-12 06:25:00|852.4|851.2|852.1|850.9|852.4|851.2|852.1|850.9|40
1589265000000|2020-05-12 06:30:00|851.9|850.7|852.1|850.9|852.1|850.9|851.9|850.7|26
1589265300000|2020-05-12 06:35:00|852.4|851.2|852.4|851.2|852.4|851.2|852.4|851.2|31
1589265600000|2020-05-12 06:40:00|||||||||5
1589265900000|2020-05-12 06:45:00|852.6|851.4|852.6|851.4|852.6|851.4|852.6|851.4|13
1589266200000|2020-05-12 06:50:00|852.4|851.2|852.6|851.4|852.6|851.4|852.4|851.2|70
1589266500000|2020-05-12 06:55:00|852.9|851.7|853.1|851.9|853.4|852.2|852.9|851.7|47
1589266800000|2020-05-12 07:00:00|853.4|852.2|853.1|851.9|853.4|852.2|853.1|851.9|35
1589267100000|2020-05-12 07:05:00|||||||||9
1589267400000|2020-05-12 07:10:00|852.9|851.7|853.1|851.9|853.1|851.9|852.9|851.7|32
1589267700000|2020-05-12 07:15:00|||||||||2
1589268000000|2020-05-12 07:20:00|||||||||19
1589268300000|2020-05-12 07:25:00|853.4|852.2|853.4|852.2|853.4|852.2|853.4|852.2|12
1589268600000|2020-05-12 07:30:00|853.6|852.4|853.1|851.9|853.6|852.4|853.1|851.9|41
1589268900000|2020-05-12 07:35:00|853.4|852.2|853.1|851.9|853.4|852.2|853.1|851.9|24
1589269200000|2020-05-12 07:40:00|853.4|852.2|853.4|852.2|853.5|852.3|853.1|851.9|30
1589269500000|2020-05-12 07:45:00|853.5|852.3|853.6|852.4|853.9|852.7|853.5|852.3|14
1589269800000|2020-05-12 07:50:00|853.4|852.2|853.6|852.4|853.6|852.4|853.4|852.2|30
1589270100000|2020-05-12 07:55:00|853.9|852.7|853.8|852.6|854|852.8|853.6|852.4|14
1589270400000|2020-05-12 08:00:00|853.9|852.7|853.4|852.2|853.9|852.7|853.4|852.2|22
1589270700000|2020-05-12 08:05:00|853.6|852.4|853.4|852.2|853.6|852.4|853.4|852.2|43
1589271000000|2020-05-12 08:10:00|853.6|852.4|853.4|852.2|853.6|852.4|853.4|852.2|69
1589271300000|2020-05-12 08:15:00|853.9|852.7|855.1|853.9|855.1|853.9|853.9|852.7|119
1589271600000|2020-05-12 08:20:00|855|853.8|855.1|853.9|855.4|854.2|855|853.8|84
1589271900000|2020-05-12 08:25:00|855|853.8|854.6|853.4|855|853.8|854.6|853.4|62
1589272200000|2020-05-12 08:30:00|854.8|853.6|854.8|853.6|854.9|853.7|854.6|853.4|28
1589272500000|2020-05-12 08:35:00|854.6|853.4|854.6|853.4|854.8|853.6|854.6|853.4|4
1589272800000|2020-05-12 08:40:00|||||||||44
1589273100000|2020-05-12 08:45:00|854.5|853.3|855.1|853.9|855.1|853.9|854.5|853.3|56
1589273400000|2020-05-12 08:50:00|854.9|853.7|855.9|854.7|855.9|854.7|854.9|853.7|114
1589273700000|2020-05-12 08:55:00|855.8|854.6|855.4|854.2|855.9|854.7|855.4|854.2|53
1589274000000|2020-05-12 09:00:00|855.6|854.4|855.4|854.2|855.6|854.4|855.4|854.2|41
1589274300000|2020-05-12 09:05:00|855.6|854.4|855.4|854.2|855.6|854.4|855.4|854.2|8
1589274600000|2020-05-12 09:10:00|855.2|854|855.4|854.2|855.4|854.2|855.2|854|27
1589274900000|2020-05-12 09:15:00|855.6|854.4|856.9|855.7|857.3|856.1|855.6|854.4|111
1589275200000|2020-05-12 09:20:00|856.6|855.4|856.9|855.7|856.9|855.7|856.6|855.4|86
1589275500000|2020-05-12 09:25:00|857|855.8|856.9|855.7|857|855.8|856.6|855.4|54
1589275800000|2020-05-12 09:30:00|857.1|855.9|857.1|855.9|857.2|856|857.1|855.9|54
1589276100000|2020-05-12 09:35:00|856.9|855.7|856.6|855.4|856.9|855.7|856.6|855.4|34
1589276400000|2020-05-12 09:40:00|856.7|855.5|856.1|854.9|856.9|855.7|856.1|854.9|45
1589276700000|2020-05-12 09:45:00|856.4|855.2|856.1|854.9|856.4|855.2|856.1|854.9|29
1589277000000|2020-05-12 09:50:00|856.4|855.2|855.9|854.7|856.4|855.2|855.9|854.7|70
1589277300000|2020-05-12 09:55:00|856.1|854.9|855.9|854.7|856.1|854.9|855.9|854.7|25
1589277600000|2020-05-12 10:00:00|856.1|854.9|856.1|854.9|856.1|854.9|856.1|854.9|13
1589277900000|2020-05-12 10:05:00|855.9|854.7|856.1|854.9|856.1|854.9|855.9|854.7|15
1589278200000|2020-05-12 10:10:00|856|854.8|856.9|855.7|856.9|855.7|855.9|854.7|81
1589278500000|2020-05-12 10:15:00|857.1|855.9|857.4|856.2|857.6|856.4|856.9|855.7|153
1589278800000|2020-05-12 10:20:00|857.6|856.4|857.4|856.2|857.9|856.7|857.4|856.2|92
1589279100000|2020-05-12 10:25:00|857.6|856.4|857.8|856.6|857.9|856.7|857.6|856.4|51
1589279400000|2020-05-12 10:30:00|857.7|856.5|857.7|856.5|858|856.8|857.7|856.5|40
1589279700000|2020-05-12 10:35:00|857.8|856.6|857.7|856.5|857.9|856.7|857.7|856.5|28
1589280000000|2020-05-12 10:40:00|857.8|856.6|857.7|856.5|857.8|856.6|857.7|856.5|25
1589280300000|2020-05-12 10:45:00|857.4|856.2|857.4|856.2|857.7|856.5|857.4|856.2|44
1589280600000|2020-05-12 10:50:00|857.2|856|857.4|856.2|857.4|856.2|857.1|855.9|50
1589280900000|2020-05-12 10:55:00|857.6|856.4|857.4|856.2|857.7|856.5|857.4|856.2|101
1589281200000|2020-05-12 11:00:00|857.2|856|856.7|855.5|857.2|856|856.4|855.2|137
1589281500000|2020-05-12 11:05:00|856.8|855.6|857.7|856.5|857.7|856.5|856.8|855.6|112
1589281800000|2020-05-12 11:10:00|857.5|856.3|857.9|856.7|857.9|856.7|857.4|856.2|63
1589282100000|2020-05-12 11:15:00|858.2|857|858.4|857.2|858.4|857.2|858|856.8|198
1589282400000|2020-05-12 11:20:00|858.2|857|857.7|856.5|858.2|857|857.6|856.4|116
1589282700000|2020-05-12 11:25:00|857.5|856.3|857.4|856.2|857.7|856.5|857.2|856|33
1589283000000|2020-05-12 11:30:00|857.3|856.1|857.3|856.1|857.4|856.2|857.2|856|86
1589283300000|2020-05-12 11:35:00|857.4|856.2|857.2|856|857.4|856.2|856.9|855.7|71
1589283600000|2020-05-12 11:40:00|856.9|855.7|856.9|855.7|857.2|856|856.9|855.7|69
1589283900000|2020-05-12 11:45:00|857.2|856|857.2|856|857.2|856|856.9|855.7|16
1589284200000|2020-05-12 11:50:00|856.9|855.7|857.2|856|857.4|856.2|856.9|855.7|23
1589284500000|2020-05-12 11:55:00|856.9|855.7|856.7|855.5|856.9|855.7|856.7|855.5|24
1589284800000|2020-05-12 12:00:00|856.9|855.7|857.7|856.5|857.7|856.5|856.7|855.5|74
1589285100000|2020-05-12 12:05:00|857.9|856.7|858.2|857|858.3|857.1|857.9|856.7|152
1589285400000|2020-05-12 12:10:00|858.3|857.1|858.3|857.1|858.4|857.2|858.2|857|99
1589285700000|2020-05-12 12:15:00|858.2|857|858.2|857|858.4|857.2|857.9|856.7|114
1589286000000|2020-05-12 12:20:00|858.4|857.2|858.2|857|858.4|857.2|858.2|857|48
1589286300000|2020-05-12 12:25:00|858.1|856.9|857.9|856.7|858.2|857|857.7|856.5|82
1589286600000|2020-05-12 12:30:00|858|856.8|857.9|856.7|858.2|857|857.8|856.6|39
1589286900000|2020-05-12 12:35:00|858|856.8|858.2|857|858.2|857|857.9|856.7|155
1589287200000|2020-05-12 12:40:00|857.9|856.7|857.4|856.2|858.2|857|857.4|856.2|289
1589290200000|2020-05-12 13:30:00|856.9|855.7|856.4|855.2|857.9|856.7|855.9|854.7|1681
1589290500000|2020-05-12 13:35:00|856.6|855.4|856.4|855.2|857.7|856.5|856.4|855.2|602
1589290800000|2020-05-12 13:40:00|856.5|855.3|857.2|856|857.4|856.2|855.9|854.7|702
1589291100000|2020-05-12 13:45:00|856.9|855.7|856.4|855.2|857|855.8|856.2|855|373
1589291400000|2020-05-12 13:50:00|855.9|854.7|855.7|854.5|856.4|855.2|855.7|854.5|622
1589291700000|2020-05-12 13:55:00|855.5|854.3|854.7|853.5|856.6|855.4|854.7|853.5|1356
1589292000000|2020-05-12 14:00:00|854.8|853.6|854.2|853|854.9|853.7|854|852.8|805
1589292300000|2020-05-12 14:05:00|854.4|853.2|855.4|854.2|855.6|854.4|854.1|852.9|696
1589292600000|2020-05-12 14:10:00|855.6|854.4|854.9|853.7|855.6|854.4|854.1|852.9|830
1589292900000|2020-05-12 14:15:00|855.1|853.9|853.2|852|855.4|854.2|853.1|851.9|1023
1589293200000|2020-05-12 14:20:00|853.4|852.2|853.2|852|853.7|852.5|853.2|852|578
1589293500000|2020-05-12 14:25:00|853|851.8|852.7|851.5|853.2|852|852.7|851.5|1046
1589293800000|2020-05-12 14:30:00|852.4|851.2|850.7|849.5|852.7|851.5|850.2|849|1671
1589294100000|2020-05-12 14:35:00|850.4|849.2|851.4|850.2|851.9|850.7|850.4|849.2|968
1589294400000|2020-05-12 14:40:00|851.3|850.1|851.7|850.5|852.5|851.3|851.2|850|981
1589294700000|2020-05-12 14:45:00|851.5|850.3|851.7|850.5|852.2|851|851.5|850.3|644
1589295000000|2020-05-12 14:50:00|851.4|850.2|851.2|850|851.7|850.5|851.2|850|354
1589295300000|2020-05-12 14:55:00|851.4|850.2|852.2|851|852.4|851.2|851.2|850|456
1589295600000|2020-05-12 15:00:00|851.9|850.7|851.7|850.5|852.2|851|851.7|850.5|397
1589295900000|2020-05-12 15:05:00|851.9|850.7|852.7|851.5|853.7|852.5|851.9|850.7|713
1589296200000|2020-05-12 15:10:00|852.4|851.2|852.9|851.7|853.4|852.2|852.4|851.2|363
1589296500000|2020-05-12 15:15:00|852.7|851.5|853.2|852|853.4|852.2|852.4|851.2|421
1589296800000|2020-05-12 15:20:00|852.7|851.5|853.7|852.5|853.9|852.7|852.7|851.5|785
1589297100000|2020-05-12 15:25:00|853.9|852.7|854.4|853.2|854.4|853.2|853.9|852.7|649
1589297400000|2020-05-12 15:30:00|854.5|853.3|854.2|853|854.7|853.5|853.9|852.7|358
1589297700000|2020-05-12 15:35:00|854.4|853.2|853.7|852.5|854.7|853.5|853.4|852.2|349
1589298000000|2020-05-12 15:40:00|853.4|852.2|853.9|852.7|854.2|853|853.4|852.2|414
1589298300000|2020-05-12 15:45:00|853.8|852.6|854.4|853.2|854.4|853.2|853.7|852.5|420
1589298600000|2020-05-12 15:50:00|854.3|853.1|854.4|853.2|854.9|853.7|854.2|853|324
1589298900000|2020-05-12 15:55:00|854.2|853|852.2|851|854.2|853|852.2|851|785
1589299200000|2020-05-12 16:00:00|851.9|850.7|855|853.8|856.2|855|851.9|850.7|3695
1589299500000|2020-05-12 16:05:00|854.9|853.7|851.2|850|855.2|854|850.7|849.5|2155
1589299800000|2020-05-12 16:10:00|851|849.8|853.4|852.2|853.4|852.2|850.7|849.5|1301
1589300100000|2020-05-12 16:15:00|853.7|852.5|853.9|852.7|854.2|853|853.7|852.5|802
1589300400000|2020-05-12 16:20:00|853.7|852.5|852.4|851.2|853.7|852.5|851.9|850.7|781
1589300700000|2020-05-12 16:25:00|852.3|851.1|852.7|851.5|852.7|851.5|851.9|850.7|206
1589301000000|2020-05-12 16:30:00|852.9|851.7|853.2|852|853.7|852.5|852.9|851.7|353
1589301300000|2020-05-12 16:35:00|853.3|852.1|852.7|851.5|853.4|852.2|852.7|851.5|163
1589301600000|2020-05-12 16:40:00|852.4|851.2|852.7|851.5|853.2|852|852.4|851.2|390
1589301900000|2020-05-12 16:45:00|852.4|851.2|853.4|852.2|853.7|852.5|852.2|851|279
1589302200000|2020-05-12 16:50:00|853.2|852|853.9|852.7|853.9|852.7|852.9|851.7|277
1589302500000|2020-05-12 16:55:00|854.2|853|855.7|854.5|855.7|854.5|853.7|852.5|770
1589302800000|2020-05-12 17:00:00|855.9|854.7|856.7|855.5|856.9|855.7|855.9|854.7|1004
1589303100000|2020-05-12 17:05:00|856.4|855.2|857.4|856.2|858.2|857|856.2|855|1596
1589303400000|2020-05-12 17:10:00|857.7|856.5|855.2|854|857.7|856.5|855.2|854|854
1589303700000|2020-05-12 17:15:00|855.4|854.2|854.7|853.5|855.5|854.3|854.7|853.5|470
1589304000000|2020-05-12 17:20:00|854.4|853.2|853.7|852.5|854.7|853.5|853.7|852.5|411
1589304300000|2020-05-12 17:25:00|853.8|852.6|853.2|852|854.2|853|853.2|852|713
1589304600000|2020-05-12 17:30:00|853.3|852.1|854.2|853|854.4|853.2|853.2|852|366
1589304900000|2020-05-12 17:35:00|853.9|852.7|854.4|853.2|854.9|853.7|853.9|852.7|619
1589305200000|2020-05-12 17:40:00|854.7|853.5|854.9|853.7|855.7|854.5|854.7|853.5|492
1589305500000|2020-05-12 17:45:00|854.8|853.6|856.4|855.2|856.7|855.5|854.8|853.6|620
1589305800000|2020-05-12 17:50:00|856.5|855.3|855.4|854.2|856.7|855.5|854.9|853.7|880
1589306100000|2020-05-12 17:55:00|855.2|854|854.4|853.2|855.7|854.5|854.4|853.2|703
1589306400000|2020-05-12 18:00:00|854.7|853.5|856.2|855|856.4|855.2|854.7|853.5|788
1589306700000|2020-05-12 18:05:00|855.9|854.7|853.9|852.7|856.7|855.5|853.9|852.7|914
1589307000000|2020-05-12 18:10:00|853.7|852.5|853.2|852|854.2|853|851.9|850.7|3066
1589307300000|2020-05-12 18:15:00|853.4|852.2|852.9|851.7|853.9|852.7|852.8|851.6|1180
1589328000000|2020-05-13 00:00:00|850.7|849.5|849.4|848.2|851.7|850.5|848.1|846.9|907
1589328300000|2020-05-13 00:05:00|849.6|848.4|849.4|848.2|849.9|848.7|849.4|848.2|160
1589328600000|2020-05-13 00:10:00|849.2|848|849.4|848.2|849.7|848.5|848.9|847.7|178
1589328900000|2020-05-13 00:15:00|849.7|848.5|849.6|848.4|849.7|848.5|848.9|847.7|109
1589329200000|2020-05-13 00:20:00|849.4|848.2|849.4|848.2|849.4|848.2|849.2|848|53
1589329500000|2020-05-13 00:25:00|849.2|848|849.7|848.5|849.8|848.6|849.2|848|90
1589329800000|2020-05-13 00:30:00|849.8|848.6|850.2|849|850.2|849|849.7|848.5|81
1589330100000|2020-05-13 00:35:00|850.4|849.2|850.9|849.7|850.9|849.7|850.2|849|58
1589330400000|2020-05-13 00:40:00|851.2|850|850.8|849.6|851.2|850|850.7|849.5|112
1589330700000|2020-05-13 00:45:00|850.7|849.5|851.4|850.2|851.4|850.2|850.7|849.5|135
1589331000000|2020-05-13 00:50:00|850.9|849.7|850.8|849.6|851.2|850|850.7|849.5|99
1589331300000|2020-05-13 00:55:00|851.4|850.2|851.2|850|851.4|850.2|851.2|850|43
1589331600000|2020-05-13 01:00:00|851.3|850.1|851.4|850.2|851.4|850.2|850.9|849.7|156
1589331900000|2020-05-13 01:05:00|851.7|850.5|851.2|850|851.9|850.7|851.2|850|83
1589332200000|2020-05-13 01:10:00|851.3|850.1|851.3|850.1|851.7|850.5|851.2|850|90
1589332500000|2020-05-13 01:15:00|851.2|850|850.7|849.5|851.2|850|850.7|849.5|31
1589332800000|2020-05-13 01:20:00|851.1|849.9|850.4|849.2|851.2|850|850.4|849.2|146
1589333100000|2020-05-13 01:25:00|850.7|849.5|850.6|849.4|850.7|849.5|850.4|849.2|60
1589333400000|2020-05-13 01:30:00|850.4|849.2|850.1|848.9|850.4|849.2|850.1|848.9|128
1589333700000|2020-05-13 01:35:00|849.9|848.7|850.1|848.9|850.2|849|849.9|848.7|38
1589334000000|2020-05-13 01:40:00|849.9|848.7|850.2|849|850.4|849.2|849.9|848.7|49
1589334300000|2020-05-13 01:45:00|||||||||8
1589334600000|2020-05-13 01:50:00|849.9|848.7|850.2|849|850.4|849.2|849.9|848.7|365
1589334900000|2020-05-13 01:55:00|||||||||19
1589335200000|2020-05-13 02:00:00|850.3|849.1|850.7|849.5|850.7|849.5|850.2|849|59
1589335500000|2020-05-13 02:05:00|850.9|849.7|850.4|849.2|851.2|850|850.4|849.2|60
1589335800000|2020-05-13 02:10:00|850.6|849.4|850.9|849.7|850.9|849.7|850.4|849.2|115
1589336100000|2020-05-13 02:15:00|851.2|850|851.9|850.7|852.4|851.2|851.2|850|495
1589336400000|2020-05-13 02:20:00|852.2|851|851.9|850.7|852.2|851|851.9|850.7|24
1589336700000|2020-05-13 02:25:00|851.7|850.5|851.4|850.2|851.9|850.7|851.4|850.2|12
1589337000000|2020-05-13 02:30:00|851.3|850.1|851.9|850.7|851.9|850.7|851.2|850|37
1589337300000|2020-05-13 02:35:00|852.1|850.9|851.9|850.7|852.2|851|851.7|850.5|46
1589337600000|2020-05-13 02:40:00|852.2|851|852.4|851.2|852.4|851.2|851.9|850.7|25
1589337900000|2020-05-13 02:45:00|852.2|851|852.2|851|852.4|851.2|852.2|851|37
1589338200000|2020-05-13 02:50:00|852.4|851.2|852.2|851|852.4|851.2|852.2|851|35
1589338500000|2020-05-13 02:55:00|852.3|851.1|852.2|851|852.4|851.2|852.2|851|26
1589338800000|2020-05-13 03:00:00|||||||||24
1589339100000|2020-05-13 03:05:00|852.4|851.2|852.2|851|852.4|851.2|852.2|851|7
1589339400000|2020-05-13 03:10:00|852.3|851.1|852.4|851.2|852.4|851.2|852.2|851|20
1589339700000|2020-05-13 03:15:00|852.2|851|852.3|851.1|852.4|851.2|852.2|851|48
1589340000000|2020-05-13 03:20:00|852.2|851|852.2|851|852.3|851.1|851.9|850.7|19
1589340300000|2020-05-13 03:25:00|852.4|851.2|852.2|851|852.4|851.2|851.9|850.7|41
1589340600000|2020-05-13 03:30:00|852.1|850.9|851.9|850.7|852.2|851|851.9|850.7|138
1589340900000|2020-05-13 03:35:00|||||||||8
1589341200000|2020-05-13 03:40:00|||||||||32
1589341500000|2020-05-13 03:45:00|851.7|850.5|851.7|850.5|851.7|850.5|851.7|850.5|13
1589341800000|2020-05-13 03:50:00|851.9|850.7|852.2|851|852.2|851|851.9|850.7|19
1589342100000|2020-05-13 03:55:00|851.9|850.7|851.9|850.7|851.9|850.7|851.9|850.7|6
1589342700000|2020-05-13 04:05:00|||||||||2
1589343000000|2020-05-13 04:10:00|||||||||5
1589343300000|2020-05-13 04:15:00|852.2|851|852.1|850.9|852.2|851|852.1|850.9|15
1589343600000|2020-05-13 04:20:00|851.9|850.7|851.9|850.7|851.9|850.7|851.9|850.7|1
1589343900000|2020-05-13 04:25:00|852.2|851|852.2|851|852.2|851|852.2|851|4
1589344200000|2020-05-13 04:30:00|851.9|850.7|851.7|850.5|851.9|850.7|851.7|850.5|12
1589344500000|2020-05-13 04:35:00|851.9|850.7|851.9|850.7|851.9|850.7|851.9|850.7|4
1589344800000|2020-05-13 04:40:00|||||||||10
1589345100000|2020-05-13 04:45:00|||||||||1
1589345400000|2020-05-13 04:50:00|851.7|850.5|851.7|850.5|851.7|850.5|851.7|850.5|24
1589345700000|2020-05-13 04:55:00|851.9|850.7|851.9|850.7|851.9|850.7|851.9|850.7|9
1589346000000|2020-05-13 05:00:00|||||||||2
1589346300000|2020-05-13 05:05:00|851.7|850.5|851.4|850.2|851.7|850.5|851.4|850.2|39
1589346600000|2020-05-13 05:10:00|851.7|850.5|851.7|850.5|851.7|850.5|851.7|850.5|8
1589346900000|2020-05-13 05:15:00|851.9|850.7|851.9|850.7|852.2|851|851.9|850.7|19
1589347200000|2020-05-13 05:20:00|851.8|850.6|851.8|850.6|851.9|850.7|851.7|850.5|9
1589347500000|2020-05-13 05:25:00|851.9|850.7|851.8|850.6|851.9|850.7|851.8|850.6|1
1589347800000|2020-05-13 05:30:00|851.7|850.5|852.3|851.1|852.4|851.2|851.7|850.5|38
1589348100000|2020-05-13 05:35:00|852.4|851.2|852.2|851|852.4|851.2|852.2|851|28
1589348400000|2020-05-13 05:40:00|||||||||1
1589348700000|2020-05-13 05:45:00|||||||||1
1589349000000|2020-05-13 05:50:00|852.1|850.9|851.7|850.5|852.1|850.9|851.7|850.5|32
1589349300000|2020-05-13 05:55:00|851.9|850.7|851.9|850.7|851.9|850.7|851.9|850.7|19
1589349600000|2020-05-13 06:00:00|851.7|850.5|851.9|850.7|851.9|850.7|851.7|850.5|11
1589349900000|2020-05-13 06:05:00|851.7|850.5|851.7|850.5|851.7|850.5|851.7|850.5|22
1589350200000|2020-05-13 06:10:00|851.4|850.2|851.4|850.2|851.4|850.2|851.4|850.2|30
1589350500000|2020-05-13 06:15:00|851.6|850.4|851.4|850.2|851.7|850.5|851.4|850.2|49
1589350800000|2020-05-13 06:20:00|851.7|850.5|851.7|850.5|851.7|850.5|851.4|850.2|41
1589351100000|2020-05-13 06:25:00|||||||||3
1589351400000|2020-05-13 06:30:00|851.9|850.7|851.9|850.7|851.9|850.7|851.7|850.5|87
1589351700000|2020-05-13 06:35:00|851.7|850.5|851.9|850.7|851.9|850.7|851.7|850.5|37
1589352000000|2020-05-13 06:40:00|851.7|850.5|852.2|851|852.2|851|851.7|850.5|79
1589352300000|2020-05-13 06:45:00|851.9|850.7|851.7|850.5|852.7|851.5|851.7|850.5|57
1589352600000|2020-05-13 06:50:00|851.4|850.2|851.9|850.7|851.9|850.7|851.2|850|107
1589352900000|2020-05-13 06:55:00|852.2|851|852.2|851|852.4|851.2|851.9|850.7|132
1589353200000|2020-05-13 07:00:00|851.9|850.7|851.7|850.5|852.4|851.2|851.7|850.5|37
1589353500000|2020-05-13 07:05:00|851.6|850.4|851.4|850.2|851.7|850.5|851.4|850.2|37
1589353800000|2020-05-13 07:10:00|851.3|850.1|851.2|850|851.3|850.1|850.9|849.7|44
1589354100000|2020-05-13 07:15:00|850.9|849.7|850.7|849.5|851.2|850|850.7|849.5|39
1589354400000|2020-05-13 07:20:00|850.4|849.2|850.4|849.2|850.4|849.2|850.2|849|59
1589354700000|2020-05-13 07:25:00|850.3|849.1|850.2|849|850.3|849.1|850.2|849|42
1589355000000|2020-05-13 07:30:00|850.1|848.9|850.9|849.7|850.9|849.7|850.1|848.9|136
1589355300000|2020-05-13 07:35:00|850.7|849.5|849.9|848.7|850.8|849.6|849.9|848.7|62
1589355600000|2020-05-13 07:40:00|849.7|848.5|849.9|848.7|849.9|848.7|849.7|848.5|41
1589355900000|2020-05-13 07:45:00|849.7|848.5|849.9|848.7|850.1|848.9|849.7|848.5|40
1589356200000|2020-05-13 07:50:00|849.7|848.5|849.9|848.7|849.9|848.7|849.7|848.5|45
1589356500000|2020-05-13 07:55:00|849.7|848.5|849.9|848.7|849.9|848.7|849.7|848.5|72
1589356800000|2020-05-13 08:00:00|849.7|848.5|849.4|848.2|849.9|848.7|849.4|848.2|109
1589357100000|2020-05-13 08:05:00|849.6|848.4|849.2|848|849.6|848.4|849.2|848|60
1589357400000|2020-05-13 08:10:00|849.4|848.2|849.4|848.2|849.4|848.2|849.2|848|39
1589357700000|2020-05-13 08:15:00|||||||||8
1589358000000|2020-05-13 08:20:00|849.7|848.5|850.4|849.2|850.4|849.2|849.7|848.5|81
1589358300000|2020-05-13 08:25:00|850.5|849.3|850.4|849.2|850.5|849.3|850.4|849.2|31
1589358600000|2020-05-13 08:30:00|850.2|849|850.4|849.2|850.4|849.2|850.2|849|61
1589358900000|2020-05-13 08:35:00|850.2|849|850.2|849|850.4|849.2|850.2|849|16
1589359200000|2020-05-13 08:40:00|849.9|848.7|850|848.8|850.2|849|849.9|848.7|33
1589359500000|2020-05-13 08:45:00|850.2|849|850.2|849|850.4|849.2|850.2|849|34
1589359800000|2020-05-13 08:50:00|850|848.8|850|848.8|850|848.8|850|848.8|20
1589360100000|2020-05-13 08:55:00|849.9|848.7|850.1|848.9|850.1|848.9|849.8|848.6|57
1589360400000|2020-05-13 09:00:00|850|848.8|849.7|848.5|850.2|849|849.7|848.5|43
1589360700000|2020-05-13 09:05:00|850|848.8|850|848.8|850|848.8|850|848.8|8
1589361000000|2020-05-13 09:10:00|850.2|849|849.7|848.5|850.2|849|849.7|848.5|18
1589361300000|2020-05-13 09:15:00|850|848.8|850.3|849.1|850.3|849.1|850|848.8|43
1589361600000|2020-05-13 09:20:00|850.5|849.3|850.5|849.3|850.5|849.3|850.3|849.1|14
1589361900000|2020-05-13 09:25:00|850.2|849|850|848.8|850.2|849|850|848.8|25
1589362200000|2020-05-13 09:30:00|850.2|849|850.2|849|850.5|849.3|850.1|848.9|41
1589362500000|2020-05-13 09:35:00|850.3|849.1|850.5|849.3|850.5|849.3|850.2|849|68
1589362800000|2020-05-13 09:40:00|850.3|849.1|850.1|848.9|850.3|849.1|850|848.8|18
1589363100000|2020-05-13 09:45:00|850.2|849|850.2|849|850.2|849|850|848.8|5
1589363400000|2020-05-13 09:50:00|850.3|849.1|851|849.8|851|849.8|850.3|849.1|40
1589363700000|2020-05-13 09:55:00|851.1|849.9|850.7|849.5|851.2|850|850.7|849.5|64
1589364000000|2020-05-13 10:00:00|850.5|849.3|851.2|850|851.2|850|850.5|849.3|39
1589364300000|2020-05-13 10:05:00|851|849.8|850.7|849.5|851|849.8|850.5|849.3|64
1589364600000|2020-05-13 10:10:00|850.6|849.4|850.6|849.4|850.6|849.4|850.5|849.3|13
1589364900000|2020-05-13 10:15:00|850.7|849.5|850.7|849.5|850.7|849.5|850.2|849|25
1589365200000|2020-05-13 10:20:00|851|849.8|851.7|850.5|851.8|850.6|851|849.8|44
1589365500000|2020-05-13 10:25:00|852|850.8|852.2|851|852.2|851|851.7|850.5|96
1589365800000|2020-05-13 10:30:00|852|850.8|851.8|850.6|852.5|851.3|851.8|850.6|76
1589366100000|2020-05-13 10:35:00|851.7|850.5|851.3|850.1|851.8|850.6|851.2|850|33
1589366400000|2020-05-13 10:40:00|851.2|850|850.7|849.5|851.2|850|850.7|849.5|30
1589366700000|2020-05-13 10:45:00|851|849.8|851|849.8|851|849.8|851|849.8|86
1589367000000|2020-05-13 10:50:00|851.1|849.9|851.1|849.9|851.2|850|851.1|849.9|40
1589367300000|2020-05-13 10:55:00|851|849.8|851.7|850.5|851.7|850.5|851|849.8|91
1589367600000|2020-05-13 11:00:00|852|850.8|852|850.8|852|850.8|851.8|850.6|60
1589367900000|2020-05-13 11:05:00|852.2|851|851.6|850.4|852.2|851|851.5|850.3|125
1589368200000|2020-05-13 11:10:00|851.5|850.3|851.2|850|851.5|850.3|851.2|850|25
1589368500000|2020-05-13 11:15:00|||||||||4
1589368800000|2020-05-13 11:20:00|851|849.8|850.7|849.5|851|849.8|850.5|849.3|87
1589369100000|2020-05-13 11:25:00|850.5|849.3|851.1|849.9|851.2|850|850.5|849.3|54
1589369400000|2020-05-13 11:30:00|851.2|850|851.2|850|851.2|850|851.1|849.9|32
1589369700000|2020-05-13 11:35:00|851.5|850.3|851.5|850.3|851.5|850.3|851.2|850|141
1589370000000|2020-05-13 11:40:00|851.7|850.5|852.2|851|852.2|851|851.5|850.3|58
1589370300000|2020-05-13 11:45:00|852.5|851.3|852.5|851.3|852.5|851.3|852.3|851.1|196
1589370600000|2020-05-13 11:50:00|||||||||57
1589370900000|2020-05-13 11:55:00|852.7|851.5|852.7|851.5|853.2|852|852.7|851.5|159
1589371200000|2020-05-13 12:00:00|852.8|851.6|854|852.8|854|852.8|852.7|851.5|284
1589371500000|2020-05-13 12:05:00|853.7|852.5|854|852.8|854.5|853.3|853.7|852.5|186
1589371800000|2020-05-13 12:10:00|854.2|853|854|852.8|854.2|853|854|852.8|128
1589372100000|2020-05-13 12:15:00|854.2|853|853.5|852.3|854.2|853|853.5|852.3|29
1589372400000|2020-05-13 12:20:00|853.2|852|852.7|851.5|853.2|852|852.7|851.5|78
1589372700000|2020-05-13 12:25:00|852.6|851.4|852.7|851.5|853.2|852|852.6|851.4|118
1589373000000|2020-05-13 12:30:00|853|851.8|852.7|851.5|853.3|852.1|852.5|851.3|184
1589373300000|2020-05-13 12:35:00|853|851.8|852.2|851|853|851.8|852.2|851|113
1589373600000|2020-05-13 12:40:00|852|850.8|852|850.8|852.5|851.3|852|850.8|129
1589376600000|2020-05-13 13:30:00|851.7|850.5|847.5|846.3|851.7|850.5|847.2|846|3117
1589376900000|2020-05-13 13:35:00|847.3|846.1|845.7|844.5|848|846.8|845.2|844|2098
1589377200000|2020-05-13 13:40:00|845.5|844.3|844.2|843|845.5|844.3|843.5|842.3|1956
1589377500000|2020-05-13 13:45:00|844.1|842.9|845.2|844|846|844.8|844|842.8|1852
1589377800000|2020-05-13 13:50:00|845|843.8|845.7|844.5|846.2|845|845|843.8|464
1589378100000|2020-05-13 13:55:00|845.5|844.3|844.5|843.3|845.5|844.3|844.5|843.3|1437
1589378400000|2020-05-13 14:00:00|844.2|843|844|842.8|844.5|843.3|843.2|842|1170
1589378700000|2020-05-13 14:05:00|843.7|842.5|843.5|842.3|844.3|843.1|843|841.8|1011
1589379000000|2020-05-13 14:10:00|843.2|842|843|841.8|843.7|842.5|843|841.8|942
1589379300000|2020-05-13 14:15:00|843.2|842|843|841.8|843.7|842.5|843|841.8|642
1589379600000|2020-05-13 14:20:00|843.2|842|842.7|841.5|843.2|842|842.5|841.3|718
1589379900000|2020-05-13 14:25:00|842.5|841.3|844.5|843.3|844.7|843.5|842.5|841.3|1134
1589380200000|2020-05-13 14:30:00|844.2|843|843.7|842.5|844.7|843.5|843.7|842.5|676
1589380500000|2020-05-13 14:35:00|843.5|842.3|844|842.8|844.5|843.3|843.5|842.3|451
1589380800000|2020-05-13 14:40:00|843.7|842.5|843|841.8|843.7|842.5|842.7|841.5|885
1589381100000|2020-05-13 14:45:00|842.7|841.5|843|841.8|843|841.8|842.5|841.3|361
1589381400000|2020-05-13 14:50:00|842.8|841.6|841.5|840.3|843|841.8|841.2|840|1269
1589381700000|2020-05-13 14:55:00|841.2|840|840.5|839.3|841.7|840.5|840.2|839|1002
1589382000000|2020-05-13 15:00:00|840.2|839|842.2|841|842.2|841|840.2|839|1083
1589382300000|2020-05-13 15:05:00|842|840.8|840.7|839.5|842.2|841|840.7|839.5|656
1589382600000|2020-05-13 15:10:00|840.5|839.3|840.7|839.5|841.5|840.3|840.5|839.3|817
1589382900000|2020-05-13 15:15:00|841|839.8|840.7|839.5|841|839.8|840.7|839.5|1007
1589383200000|2020-05-13 15:20:00|841|839.8|840.7|839.5|841|839.8|840.5|839.3|1006
1589383500000|2020-05-13 15:25:00|841|839.8|842.2|841|842.2|841|840.7|839.5|1155
1589383800000|2020-05-13 15:30:00|842|840.8|841.2|840|842|840.8|841|839.8|880
1589384100000|2020-05-13 15:35:00|841|839.8|840.7|839.5|841.1|839.9|840.2|839|570
1589384400000|2020-05-13 15:40:00|841|839.8|840.7|839.5|841|839.8|840.7|839.5|370
1589384700000|2020-05-13 15:45:00|840.5|839.3|840.5|839.3|840.7|839.5|840.2|839|412
1589385000000|2020-05-13 15:50:00|840.7|839.5|840.5|839.3|840.7|839.5|840.2|839|512
1589385300000|2020-05-13 15:55:00|840.2|839|840.5|839.3|840.5|839.3|840|838.8|475
1589385600000|2020-05-13 16:00:00|840.2|839|840.2|839|841|839.8|840.2|839|635
1589385900000|2020-05-13 16:05:00|840|838.8|840|838.8|840.2|839|839.5|838.3|644
1589386200000|2020-05-13 16:10:00|839.8|838.6|839.7|838.5|840.2|839|839.5|838.3|315
1589386500000|2020-05-13 16:15:00|839.5|838.3|839|837.8|840|838.8|839|837.8|408
1589386800000|2020-05-13 16:20:00|839.2|838|839.5|838.3|840|838.8|839.2|838|539
1589387100000|2020-05-13 16:25:00|839.7|838.5|839.5|838.3|840.2|839|839.5|838.3|471
1589387400000|2020-05-13 16:30:00|839.7|838.5|840|838.8|840|838.8|839.5|838.3|334
1589387700000|2020-05-13 16:35:00|839.7|838.5|840.2|839|840.7|839.5|839.7|838.5|499
1589388000000|2020-05-13 16:40:00|840|838.8|840.5|839.3|840.7|839.5|840|838.8|548
1589388300000|2020-05-13 16:45:00|840.6|839.4|840.7|839.5|841|839.8|840.2|839|339
1589388600000|2020-05-13 16:50:00|841|839.8|840.2|839|841|839.8|840.2|839|331
1589388900000|2020-05-13 16:55:00|840.5|839.3|840.2|839|840.5|839.3|840|838.8|357
1589389200000|2020-05-13 17:00:00|840|838.8|839.7|838.5|840.2|839|839.7|838.5|320
1589389500000|2020-05-13 17:05:00|840|838.8|840.2|839|840.2|839|839.7|838.5|423
1589389800000|2020-05-13 17:10:00|840.5|839.3|839|837.8|840.7|839.5|839|837.8|596
1589390100000|2020-05-13 17:15:00|839.1|837.9|839.5|838.3|839.7|838.5|838.7|837.5|338
1589390400000|2020-05-13 17:20:00|839.3|838.1|838.5|837.3|839.3|838.1|838.2|837|426
1589390700000|2020-05-13 17:25:00|838.2|837|838.2|837|838.7|837.5|838.2|837|467
1589391000000|2020-05-13 17:30:00|838|836.8|838.2|837|838.5|837.3|838|836.8|451
1589391300000|2020-05-13 17:35:00|838.3|837.1|838.5|837.3|838.7|837.5|838.2|837|386
1589391600000|2020-05-13 17:40:00|838.7|837.5|837.7|836.5|838.7|837.5|837.2|836|844
1589391900000|2020-05-13 17:45:00|837.5|836.3|838.2|837|838.5|837.3|837.5|836.3|447
1589392200000|2020-05-13 17:50:00|838.5|837.3|839|837.8|839.7|838.5|838.5|837.3|765
1589392500000|2020-05-13 17:55:00|839.2|838|840.5|839.3|840.7|839.5|839.2|838|685
1589392800000|2020-05-13 18:00:00|840.2|839|840.2|839|840.5|839.3|839.7|838.5|676
1589393100000|2020-05-13 18:05:00|840.3|839.1|840.7|839.5|841|839.8|840.2|839|1238
1589393400000|2020-05-13 18:10:00|840.8|839.6|840.3|839.1|841|839.8|839.3|838.1|3348
1589393700000|2020-05-13 18:15:00|840.5|839.3|839.5|838.3|840.5|839.3|839.2|838|1130
1589414400000|2020-05-14 00:00:00|840.1|838.9|840.9|839.7|841|839.8|840|838.8|300
1589414700000|2020-05-14 00:05:00|841|839.8|840.7|839.5|841.5|840.3|840.7|839.5|269
1589415000000|2020-05-14 00:10:00|840.5|839.3|840.7|839.5|840.7|839.5|839.7|838.5|259
1589415300000|2020-05-14 00:15:00|840.6|839.4|840.7|839.5|841|839.8|840.5|839.3|55
1589415600000|2020-05-14 00:20:00|841|839.8|840.5|839.3|841|839.8|840.5|839.3|55
1589415900000|2020-05-14 00:25:00|840.2|839|840|838.8|840.5|839.3|840|838.8|40
1589416200000|2020-05-14 00:30:00|||||||||11
1589416500000|2020-05-14 00:35:00|839.7|838.5|840.2|839|840.2|839|839.7|838.5|71
1589416800000|2020-05-14 00:40:00|||||||||7
1589417100000|2020-05-14 00:45:00|840.4|839.2|840.2|839|840.5|839.3|840.2|839|13
1589417400000|2020-05-14 00:50:00|840.5|839.3|840.2|839|840.5|839.3|840.2|839|16
1589417700000|2020-05-14 00:55:00|840.5|839.3|840.5|839.3|840.5|839.3|840.2|839|27
1589418000000|2020-05-14 01:00:00|840.2|839|840.2|839|840.2|839|839.9|838.7|56
1589418300000|2020-05-14 01:05:00|840|838.8|840.2|839|840.2|839|839.7|838.5|53
1589418600000|2020-05-14 01:10:00|840|838.8|839.7|838.5|840.2|839|839.7|838.5|55
1589418900000|2020-05-14 01:15:00|839.6|838.4|838.7|837.5|839.6|838.4|838.7|837.5|87
1589419200000|2020-05-14 01:20:00|838.6|837.4|838.2|837|838.7|837.5|837.9|836.7|117
1589419500000|2020-05-14 01:25:00|838.4|837.2|838.5|837.3|838.5|837.3|838.4|837.2|68
1589419800000|2020-05-14 01:30:00|838.4|837.2|838|836.8|838.5|837.3|838|836.8|23
1589420100000|2020-05-14 01:35:00|838.2|837|837.7|836.5|838.2|837|837.7|836.5|105
1589420400000|2020-05-14 01:40:00|837|835.8|837.1|835.9|837.5|836.3|836.9|835.7|268
1589420700000|2020-05-14 01:45:00|837.2|836|837|835.8|837.2|836|836.9|835.7|45
1589421000000|2020-05-14 01:50:00|837.2|836|838|836.8|838|836.8|837|835.8|163
1589421300000|2020-05-14 01:55:00|837.7|836.5|837.5|836.3|837.7|836.5|837.5|836.3|50
1589421600000|2020-05-14 02:00:00|837.6|836.4|837.5|836.3|837.7|836.5|837.5|836.3|61
1589421900000|2020-05-14 02:05:00|837.4|836.2|837.2|836|837.7|836.5|837.2|836|37
1589422200000|2020-05-14 02:10:00|837.5|836.3|837.7|836.5|837.7|836.5|837.5|836.3|54
1589422500000|2020-05-14 02:15:00|837.6|836.4|837.7|836.5|837.9|836.7|837.6|836.4|31
1589422800000|2020-05-14 02:20:00|837.6|836.4|837.2|836|837.7|836.5|837.2|836|24
1589423100000|2020-05-14 02:25:00|837.4|836.2|837.2|836|837.5|836.3|837.2|836|15
1589423400000|2020-05-14 02:30:00|837.4|836.2|837.5|836.3|837.5|836.3|837.2|836|18
1589423700000|2020-05-14 02:35:00|837.4|836.2|837.7|836.5|837.7|836.5|837.4|836.2|31
1589424000000|2020-05-14 02:40:00|837.9|836.7|837.7|836.5|838|836.8|837.7|836.5|5
1589424300000|2020-05-14 02:45:00|838|836.8|837.7|836.5|838|836.8|837.7|836.5|16
1589424600000|2020-05-14 02:50:00|837.5|836.3|837.5|836.3|837.7|836.5|837.5|836.3|40
1589424900000|2020-05-14 02:55:00|837.4|836.2|837.7|836.5|837.7|836.5|837|835.8|51
1589425200000|2020-05-14 03:00:00|837.6|836.4|837.6|836.4|837.7|836.5|837.6|836.4|9
1589425500000|2020-05-14 03:05:00|837.7|836.5|837.7|836.5|837.7|836.5|837.6|836.4|36
1589425800000|2020-05-14 03:10:00|837.5|836.3|837.5|836.3|837.7|836.5|837.5|836.3|21
1589426100000|2020-05-14 03:15:00|838|836.8|837.7|836.5|838|836.8|837.7|836.5|21
1589426400000|2020-05-14 03:20:00|837.5|836.3|837.7|836.5|837.7|836.5|837.5|836.3|39
1589426700000|2020-05-14 03:25:00|837.5|836.3|837.5|836.3|837.7|836.5|837.5|836.3|21
1589427000000|2020-05-14 03:30:00|837.6|836.4|837.8|836.6|837.8|836.6|837.6|836.4|9
1589427300000|2020-05-14 03:35:00|837.7|836.5|837.5|836.3|837.8|836.6|837.5|836.3|11
1589427600000|2020-05-14 03:40:00|837.8|836.6|837.8|836.6|837.8|836.6|837.8|836.6|12
1589427900000|2020-05-14 03:45:00|837.5|836.3|837.3|836.1|837.5|836.3|837.3|836.1|27
1589428200000|2020-05-14 03:50:00|837.1|835.9|837.3|836.1|837.3|836.1|837.1|835.9|5
1589428500000|2020-05-14 03:55:00|||||||||2
1589428800000|2020-05-14 04:00:00|||||||||2
1589429100000|2020-05-14 04:05:00|837.5|836.3|837.3|836.1|837.5|836.3|837.3|836.1|32
1589429400000|2020-05-14 04:10:00|||||||||1
1589429700000|2020-05-14 04:15:00|||||||||7
1589430000000|2020-05-14 04:20:00|||||||||7
1589430300000|2020-05-14 04:25:00|837.5|836.3|837|835.8|837.5|836.3|837|835.8|90
1589430600000|2020-05-14 04:30:00|837.1|835.9|837|835.8|837.3|836.1|837|835.8|50
1589430900000|2020-05-14 04:35:00|837.3|836.1|837.3|836.1|837.3|836.1|837.3|836.1|13
1589431200000|2020-05-14 04:40:00|837|835.8|837.3|836.1|837.3|836.1|837|835.8|22
1589431500000|2020-05-14 04:45:00|837|835.8|837.5|836.3|837.5|836.3|837|835.8|75
1589431800000|2020-05-14 04:50:00|||||||||1
1589432100000|2020-05-14 04:55:00|837.3|836.1|837.4|836.2|837.5|836.3|837.3|836.1|29
1589432400000|2020-05-14 05:00:00|837.3|836.1|837|835.8|837.3|836.1|837|835.8|13
1589432700000|2020-05-14 05:05:00|837.1|835.9|837|835.8|837.3|836.1|837|835.8|16
1589433000000|2020-05-14 05:10:00|837.3|836.1|837.3|836.1|837.3|836.1|837.3|836.1|14
1589433300000|2020-05-14 05:15:00|837.1|835.9|837|835.8|837.3|836.1|837|835.8|13
1589433600000|2020-05-14 05:20:00|837.3|836.1|837|835.8|837.3|836.1|837|835.8|16
1589433900000|2020-05-14 05:25:00|836.8|835.6|836.5|835.3|836.8|835.6|836.5|835.3|50
1589434200000|2020-05-14 05:30:00|836.4|835.2|837|835.8|837.3|836.1|836.4|835.2|72
1589434500000|2020-05-14 05:35:00|837.3|836.1|837.3|836.1|837.4|836.2|837.3|836.1|94
1589434800000|2020-05-14 05:40:00|837.1|835.9|837.1|835.9|837.3|836.1|837|835.8|28
1589435100000|2020-05-14 05:45:00|837|835.8|836.8|835.6|837.3|836.1|836.8|835.6|57
1589435400000|2020-05-14 05:50:00|836.5|835.3|836.5|835.3|836.8|835.6|836.5|835.3|69
1589435700000|2020-05-14 05:55:00|836.6|835.4|836.4|835.2|836.8|835.6|836.4|835.2|69
1589436000000|2020-05-14 06:00:00|836.5|835.3|836.3|835.1|836.8|835.6|836.3|835.1|25
1589436300000|2020-05-14 06:05:00|836.4|835.2|836.3|835.1|836.5|835.3|836|834.8|99
1589436600000|2020-05-14 06:10:00|836.4|835.2|835.8|834.6|836.5|835.3|835.8|834.6|165
1589436900000|2020-05-14 06:15:00|836|834.8|836.5|835.3|836.6|835.4|836|834.8|204
1589437200000|2020-05-14 06:20:00|836.4|835.2|836.5|835.3|836.5|835.3|836.4|835.2|200
1589437500000|2020-05-14 06:25:00|836.8|835.6|836.5|835.3|836.8|835.6|836.3|835.1|111
1589437800000|2020-05-14 06:30:00|836.8|835.6|836.5|835.3|836.8|835.6|836.3|835.1|126
1589438100000|2020-05-14 06:35:00|836.4|835.2|836.5|835.3|836.5|835.3|836.4|835.2|27
1589438400000|2020-05-14 06:40:00|836.3|835.1|836.3|835.1|836.5|835.3|836.3|835.1|64
1589438700000|2020-05-14 06:45:00|836.4|835.2|836.3|835.1|836.5|835.3|836.3|835.1|23
1589439000000|2020-05-14 06:50:00|836.4|835.2|836.3|835.1|836.4|835.2|836.3|835.1|3
1589439300000|2020-05-14 06:55:00|836.4|835.2|836.3|835.1|836.4|835.2|836.3|835.1|15
1589439600000|2020-05-14 07:00:00|836.4|835.2|836.5|835.3|836.9|835.7|836.3|835.1|68
1589439900000|2020-05-14 07:05:00|836.4|835.2|836.3|835.1|836.4|835.2|836.3|835.1|9
1589440200000|2020-05-14 07:10:00|||||||||5
1589440500000|2020-05-14 07:15:00|836.4|835.2|836.5|835.3|836.5|835.3|836.3|835.1|28
1589440800000|2020-05-14 07:20:00|836.8|835.6|837|835.8|837|835.8|836.8|835.6|29
1589441100000|2020-05-14 07:25:00|836.8|835.6|837|835.8|837.3|836.1|836.8|835.6|43
1589441400000|2020-05-14 07:30:00|837.3|836.1|836.8|835.6|837.3|836.1|836.8|835.6|20
1589441700000|2020-05-14 07:35:00|836.9|835.7|837|835.8|837.5|836.3|836.9|835.7|71
1589442000000|2020-05-14 07:40:00|836.9|835.7|837|835.8|837|835.8|836.8|835.6|5
1589442300000|2020-05-14 07:45:00|837.1|835.9|837.5|836.3|837.5|836.3|837|835.8|21
1589442600000|2020-05-14 07:50:00|837.4|836.2|837|835.8|837.4|836.2|836.8|835.6|20
1589442900000|2020-05-14 07:55:00|837.1|835.9|837.3|836.1|837.3|836.1|837.1|835.9|15
1589443200000|2020-05-14 08:00:00|837|835.8|837|835.8|837|835.8|836.9|835.7|33
1589443500000|2020-05-14 08:05:00|836.9|835.7|837.3|836.1|837.4|836.2|836.5|835.3|61
1589443800000|2020-05-14 08:10:00|837|835.8|837.3|836.1|837.3|836.1|837|835.8|49
1589444100000|2020-05-14 08:15:00|837.1|835.9|836.8|835.6|837.3|836.1|836.6|835.4|16
1589444400000|2020-05-14 08:20:00|836.6|835.4|836.8|835.6|836.8|835.6|836.5|835.3|54
1589444700000|2020-05-14 08:25:00|836.6|835.4|836.5|835.3|836.8|835.6|836.5|835.3|73
1589445000000|2020-05-14 08:30:00|836.3|835.1|836.3|835.1|836.5|835.3|836.3|835.1|34
1589445300000|2020-05-14 08:35:00|836.5|835.3|836.8|835.6|836.8|835.6|836.5|835.3|36
1589445600000|2020-05-14 08:40:00|836.6|835.4|836.8|835.6|836.8|835.6|836.5|835.3|158
1589445900000|2020-05-14 08:45:00|836.6|835.4|836.5|835.3|836.8|835.6|836.5|835.3|25
1589446200000|2020-05-14 08:50:00|836.8|835.6|837|835.8|837|835.8|836.5|835.3|32
1589446500000|2020-05-14 08:55:00|||||||||8
1589446800000|2020-05-14 09:00:00|836.9|835.7|837.5|836.3|837.5|836.3|836.9|835.7|34
1589447100000|2020-05-14 09:05:00|837.4|836.2|837.5|836.3|837.8|836.6|837.4|836.2|21
1589447400000|2020-05-14 09:10:00|837.6|836.4|837.8|836.6|837.8|836.6|837.6|836.4|11
1589447700000|2020-05-14 09:15:00|838|836.8|837.5|836.3|838|836.8|837.5|836.3|64
1589448000000|2020-05-14 09:20:00|837.3|836.1|837.3|836.1|837.3|836.1|837.3|836.1|18
1589448300000|2020-05-14 09:25:00|837.5|836.3|837.3|836.1|837.8|836.6|837|835.8|74
1589448600000|2020-05-14 09:30:00|837.5|836.3|837.3|836.1|837.5|836.3|837.3|836.1|15
1589448900000|2020-05-14 09:35:00|837|835.8|837|835.8|837.3|836.1|837|835.8|35
1589449200000|2020-05-14 09:40:00|837.3|836.1|837|835.8|837.3|836.1|837|835.8|21
1589449500000|2020-05-14 09:45:00|837.2|836|836.9|835.7|837.3|836.1|836.9|835.7|37
1589449800000|2020-05-14 09:50:00|836.8|835.6|836.8|835.6|836.9|835.7|836.8|835.6|11
1589450100000|2020-05-14 09:55:00|836.9|835.7|837.3|836.1|837.3|836.1|836.9|835.7|7
1589450400000|2020-05-14 10:00:00|837|835.8|837.3|836.1|837.5|836.3|837|835.8|76
1589450700000|2020-05-14 10:05:00|837.5|836.3|837.3|836.1|837.5|836.3|837.3|836.1|57
1589451000000|2020-05-14 10:10:00|837.2|836|837.7|836.5|837.7|836.5|837.2|836|97
1589451300000|2020-05-14 10:15:00|837.5|836.3|837.5|836.3|837.8|836.6|837.5|836.3|29
1589451600000|2020-05-14 10:20:00|837.3|836.1|837.5|836.3|837.5|836.3|837.3|836.1|36
1589451900000|2020-05-14 10:25:00|837.7|836.5|837.5|836.3|837.8|836.6|837.4|836.2|16
1589452200000|2020-05-14 10:30:00|837.8|836.6|837.8|836.6|837.8|836.6|837.5|836.3|80
1589452500000|2020-05-14 10:35:00|837.7|836.5|837.5|836.3|837.7|836.5|837.3|836.1|53
1589452800000|2020-05-14 10:40:00|837.3|836.1|837.5|836.3|837.5|836.3|837.3|836.1|145
1589453100000|2020-05-14 10:45:00|837.4|836.2|837.5|836.3|837.5|836.3|837.3|836.1|23
1589453400000|2020-05-14 10:50:00|837.4|836.2|837|835.8|837.4|836.2|837|835.8|22
1589453700000|2020-05-14 10:55:00|837.2|836|837.5|836.3|837.5|836.3|837|835.8|17
1589454000000|2020-05-14 11:00:00|837.7|836.5|837.5|836.3|837.8|836.6|837.3|836.1|124
1589454300000|2020-05-14 11:05:00|837.4|836.2|837|835.8|837.5|836.3|837|835.8|82
1589454600000|2020-05-14 11:10:00|837.2|836|837|835.8|837.3|836.1|836.9|835.7|11
1589454900000|2020-05-14 11:15:00|836.9|835.7|836.8|835.6|837|835.8|836.5|835.3|93
1589455200000|2020-05-14 11:20:00|837|835.8|836.8|835.6|837|835.8|836.8|835.6|12
1589455500000|2020-05-14 11:25:00|836.7|835.5|836.5|835.3|836.7|835.5|836.5|835.3|67
1589455800000|2020-05-14 11:30:00|836.3|835.1|836.3|835.1|836.5|835.3|836.3|835.1|101
1589456100000|2020-05-14 11:35:00|836.2|835|836.3|835.1|836.3|835.1|836.2|835|77
1589456400000|2020-05-14 11:40:00|836|834.8|836.3|835.1|836.3|835.1|836|834.8|27
1589456700000|2020-05-14 11:45:00|836|834.8|836.3|835.1|836.3|835.1|836|834.8|24
1589457000000|2020-05-14 11:50:00|836.4|835.2|836.8|835.6|836.8|835.6|836.4|835.2|200
1589457300000|2020-05-14 11:55:00|837|835.8|836.8|835.6|837|835.8|836.8|835.6|55
1589457600000|2020-05-14 12:00:00|836.5|835.3|837.3|836.1|837.3|836.1|836.5|835.3|158
1589457900000|2020-05-14 12:05:00|837.2|836|836.8|835.6|837.5|836.3|836.8|835.6|189
1589458200000|2020-05-14 12:10:00|837|835.8|837.5|836.3|837.5|836.3|837|835.8|108
1589458500000|2020-05-14 12:15:00|837.4|836.2|837.5|836.3|838|836.8|837.3|836.1|188
1589458800000|2020-05-14 12:20:00|837.8|836.6|837.4|836.2|838|836.8|837.3|836.1|160
1589459100000|2020-05-14 12:25:00|837.3|836.1|838.3|837.1|838.4|837.2|837.3|836.1|77
1589459400000|2020-05-14 12:30:00|838.5|837.3|838.3|837.1|839.8|838.6|838.2|837|318
1589459700000|2020-05-14 12:35:00|838.2|837|837.9|836.7|838.8|837.6|837.8|836.6|193
1589460000000|2020-05-14 12:40:00|837.8|836.6|838|836.8|838.3|837.1|837.8|836.6|91
1589463000000|2020-05-14 13:30:00|838.9|837.7|838|836.8|838.9|837.7|836.5|835.3|1624
1589463300000|2020-05-14 13:35:00|837.8|836.6|838|836.8|838.3|837.1|837.5|836.3|608
1589463600000|2020-05-14 13:40:00|838.3|837.1|838.5|837.3|838.8|837.6|837.8|836.6|669
1589463900000|2020-05-14 13:45:00|838.4|837.2|839.8|838.6|839.9|838.7|838.4|837.2|539
1589464200000|2020-05-14 13:50:00|839.9|838.7|839|837.8|840.5|839.3|838.3|837.1|791
1589464500000|2020-05-14 13:55:00|839.3|838.1|838.8|837.6|839.8|838.6|838.8|837.6|428
1589464800000|2020-05-14 14:00:00|839|837.8|838|836.8|839|837.8|838|836.8|499
1589465100000|2020-05-14 14:05:00|838.3|837.1|838.8|837.6|839|837.8|837.8|836.6|493
1589465400000|2020-05-14 14:10:00|838.5|837.3|838.3|837.1|839.3|838.1|838|836.8|470
1589465700000|2020-05-14 14:15:00|838.5|837.3|838.3|837.1|838.8|837.6|837.5|836.3|448
1589466000000|2020-05-14 14:20:00|838.5|837.3|837|835.8|838.5|837.3|836.5|835.3|761
1589466300000|2020-05-14 14:25:00|837.3|836.1|837.5|836.3|837.8|836.6|837|835.8|266
1589466600000|2020-05-14 14:30:00|837.8|836.6|838.8|837.6|838.8|837.6|837.5|836.3|678
1589466900000|2020-05-14 14:35:00|838.7|837.5|839.8|838.6|840.3|839.1|838.5|837.3|1139
1589467200000|2020-05-14 14:40:00|839.5|838.3|842.3|841.1|843.8|842.6|839.5|838.3|2652
1589467500000|2020-05-14 14:45:00|842.5|841.3|844|842.8|844.3|843.1|842.5|841.3|812
1589467800000|2020-05-14 14:50:00|843.8|842.6|844.3|843.1|845.3|844.1|843.8|842.6|1120
1589468100000|2020-05-14 14:55:00|844|842.8|843.8|842.6|844.5|843.3|843.8|842.6|635
1589468400000|2020-05-14 15:00:00|844|842.8|843.5|842.3|844.3|843.1|843.3|842.1|478
1589468700000|2020-05-14 15:05:00|843.8|842.6|842.3|841.1|844|842.8|842.3|841.1|627
1589469000000|2020-05-14 15:10:00|842.5|841.3|841.8|840.6|842.7|841.5|841.8|840.6|415
1589469300000|2020-05-14 15:15:00|842|840.8|842.3|841.1|842.7|841.5|841.5|840.3|537
1589469600000|2020-05-14 15:20:00|842|840.8|840.5|839.3|842.3|841.1|840.1|838.9|472
1589469900000|2020-05-14 15:25:00|840.3|839.1|840.5|839.3|840.8|839.6|840.3|839.1|423
1589470200000|2020-05-14 15:30:00|840.6|839.4|839.6|838.4|840.8|839.6|839.6|838.4|914
1589470500000|2020-05-14 15:35:00|839.8|838.6|839.3|838.1|839.8|838.6|839.3|838.1|326
1589470800000|2020-05-14 15:40:00|839.6|838.4|839.8|838.6|840.1|838.9|839.3|838.1|503
1589471100000|2020-05-14 15:45:00|840.1|838.9|839.3|838.1|840.1|838.9|839.3|838.1|321
1589471400000|2020-05-14 15:50:00|839.4|838.2|840.1|838.9|840.1|838.9|839.3|838.1|276
1589471700000|2020-05-14 15:55:00|839.9|838.7|839.6|838.4|840.1|838.9|839.6|838.4|152
1589472000000|2020-05-14 16:00:00|839.8|838.6|839.1|837.9|839.8|838.6|839.1|837.9|279
1589472300000|2020-05-14 16:05:00|838.8|837.6|838.6|837.4|839.1|837.9|838.6|837.4|497
1589472600000|2020-05-14 16:10:00|838.8|837.6|839.3|838.1|839.8|838.6|838.8|837.6|174
1589472900000|2020-05-14 16:15:00|839.6|838.4|839.3|838.1|839.6|838.4|839.1|837.9|227
1589473200000|2020-05-14 16:20:00|839.6|838.4|839.8|838.6|840.1|838.9|839.3|838.1|186
1589473500000|2020-05-14 16:25:00|839.6|838.4|839.6|838.4|840.1|838.9|839.6|838.4|249
1589473800000|2020-05-14 16:30:00|839.8|838.6|839.8|838.6|840.1|838.9|839.6|838.4|413
1589474100000|2020-05-14 16:35:00|840.1|838.9|839.1|837.9|840.1|838.9|839.1|837.9|363
1589474400000|2020-05-14 16:40:00|839.2|838|837.3|836.1|839.3|838.1|837.1|835.9|997
1589474700000|2020-05-14 16:45:00|837.2|836|838.1|836.9|838.3|837.1|837.2|836|337
1589475000000|2020-05-14 16:50:00|837.9|836.7|837.8|836.6|838.3|837.1|837.6|836.4|315
1589475300000|2020-05-14 16:55:00|837.6|836.4|837.8|836.6|837.8|836.6|837.6|836.4|161
1589475600000|2020-05-14 17:00:00|838.1|836.9|837.8|836.6|838.3|837.1|837.6|836.4|144
1589475900000|2020-05-14 17:05:00|837.6|836.4|837.3|836.1|837.6|836.4|836.8|835.6|205
1589476200000|2020-05-14 17:10:00|837.1|835.9|837.1|835.9|837.3|836.1|837.1|835.9|192
1589476500000|2020-05-14 17:15:00|836.8|835.6|836.6|835.4|837.1|835.9|836.6|835.4|978
1589476800000|2020-05-14 17:20:00|836.8|835.6|837.8|836.6|837.8|836.6|836.6|835.4|162
1589477100000|2020-05-14 17:25:00|838.1|836.9|839.1|837.9|839.1|837.9|837.8|836.6|542
1589477400000|2020-05-14 17:30:00|839.3|838.1|839.6|838.4|840.1|838.9|839.3|838.1|402
1589477700000|2020-05-14 17:35:00|839.7|838.5|839.3|838.1|839.8|838.6|839.3|838.1|176
1589478000000|2020-05-14 17:40:00|839.4|838.2|839.6|838.4|840.1|838.9|839.3|838.1|365
1589478300000|2020-05-14 17:45:00|839.3|838.1|838.8|837.6|839.6|838.4|838.3|837.1|256
1589478600000|2020-05-14 17:50:00|839.1|837.9|838.3|837.1|839.3|838.1|838.3|837.1|208
1589478900000|2020-05-14 17:55:00|838.1|836.9|838.3|837.1|838.6|837.4|837.8|836.6|234
1589479200000|2020-05-14 18:00:00|838.6|837.4|838.8|837.6|839.3|838.1|838.6|837.4|305
1589479500000|2020-05-14 18:05:00|839.1|837.9|838.1|836.9|839.1|837.9|837.8|836.6|850
1589479800000|2020-05-14 18:10:00|838.3|837.1|837.6|836.4|838.6|837.4|837.6|836.4|1939
1589480100000|2020-05-14 18:15:00|837.8|836.6|838.1|836.9|838.1|836.9|837.3|836.1|1239
1589500800000|2020-05-15 00:00:00|838.8|837.6|839.6|838.4|839.7|838.5|838.1|836.9|303
1589501100000|2020-05-15 00:05:00|839.8|838.6|839.6|838.4|839.9|838.7|839.4|838.2|156
1589501400000|2020-05-15 00:10:00|839.7|838.5|840.4|839.2|840.6|839.4|839.7|838.5|154
1589501700000|2020-05-15 00:15:00|840.1|838.9|840.1|838.9|840.1|838.9|839.9|838.7|83
1589502000000|2020-05-15 00:20:00|||||||||8
1589502300000|2020-05-15 00:25:00|839.9|838.7|839.5|838.3|839.9|838.7|839.5|838.3|31
1589502600000|2020-05-15 00:30:00|839.6|838.4|839.6|838.4|839.6|838.4|839.6|838.4|3
1589502900000|2020-05-15 00:35:00|839.9|838.7|839.6|838.4|839.9|838.7|839.6|838.4|31
1589503200000|2020-05-15 00:40:00|839.4|838.2|839.7|838.5|840.1|838.9|839.4|838.2|306
1589503500000|2020-05-15 00:45:00|839.6|838.4|839.4|838.2|839.6|838.4|839|837.8|261
1589503800000|2020-05-15 00:50:00|839.5|838.3|839.6|838.4|839.9|838.7|839.4|838.2|107
1589504100000|2020-05-15 00:55:00|839.1|837.9|839.1|837.9|839.1|837.9|838.9|837.7|81
1589504400000|2020-05-15 01:00:00|839|837.8|838.6|837.4|839.1|837.9|838.6|837.4|125
1589504700000|2020-05-15 01:05:00|838.5|837.3|837.9|836.7|838.6|837.4|837.9|836.7|179
1589505000000|2020-05-15 01:10:00|838.1|836.9|838.4|837.2|838.4|837.2|837.9|836.7|102
1589505300000|2020-05-15 01:15:00|838.6|837.4|838.9|837.7|838.9|837.7|838.1|836.9|180
1589505600000|2020-05-15 01:20:00|839|837.8|839.6|838.4|839.9|838.7|839|837.8|96
1589505900000|2020-05-15 01:25:00|839.4|838.2|839|837.8|839.4|838.2|838.9|837.7|71
1589506200000|2020-05-15 01:30:00|838.9|837.7|839.4|838.2|839.4|838.2|838.9|837.7|65
1589506500000|2020-05-15 01:35:00|839.5|838.3|839.4|838.2|839.6|838.4|839.4|838.2|23
1589506800000|2020-05-15 01:40:00|839.6|838.4|839.1|837.9|839.6|838.4|839.1|837.9|46
1589507100000|2020-05-15 01:45:00|838.9|837.7|839.6|838.4|839.6|838.4|838.9|837.7|104
1589507400000|2020-05-15 01:50:00|839.5|838.3|839.4|838.2|839.6|838.4|839.4|838.2|30
1589507700000|2020-05-15 01:55:00|839.6|838.4|839.6|838.4|839.9|838.7|839.4|838.2|69
1589508000000|2020-05-15 02:00:00|839.4|838.2|839.4|838.2|839.6|838.4|839.4|838.2|47
1589508300000|2020-05-15 02:05:00|839.1|837.9|839.1|837.9|839.1|837.9|839.1|837.9|8
1589508600000|2020-05-15 02:10:00|838.9|837.7|839.1|837.9|839.1|837.9|838.9|837.7|16
1589508900000|2020-05-15 02:15:00|839|837.8|838.9|837.7|839.1|837.9|838.9|837.7|27
1589509200000|2020-05-15 02:20:00|838.7|837.5|838.6|837.4|838.9|837.7|838.6|837.4|17
1589509500000|2020-05-15 02:25:00|838.9|837.7|838.9|837.7|838.9|837.7|838.9|837.7|5
1589509800000|2020-05-15 02:30:00|838.7|837.5|838.9|837.7|838.9|837.7|838.7|837.5|5
1589510100000|2020-05-15 02:35:00|839.1|837.9|839.1|837.9|839.1|837.9|839.1|837.9|49
1589510400000|2020-05-15 02:40:00|839|837.8|839.4|838.2|839.4|838.2|838.9|837.7|30
1589510700000|2020-05-15 02:45:00|||||||||13
1589511000000|2020-05-15 02:50:00|||||||||7
1589511300000|2020-05-15 02:55:00|839.6|838.4|839.9|838.7|839.9|838.7|839.6|838.4|26
1589511600000|2020-05-15 03:00:00|839.7|838.5|839.9|838.7|839.9|838.7|839.7|838.5|7
1589511900000|2020-05-15 03:05:00|839.7|838.5|839.9|838.7|840.1|838.9|839.7|838.5|28
1589512200000|2020-05-15 03:10:00|840|838.8|840|838.8|840|838.8|840|838.8|15
1589512500000|2020-05-15 03:15:00|840.1|838.9|840.1|838.9|840.1|838.9|840.1|838.9|5
1589512800000|2020-05-15 03:20:00|840|838.8|839.9|838.7|840|838.8|839.9|838.7|9
1589513100000|2020-05-15 03:25:00|839.6|838.4|839.6|838.4|839.6|838.4|839.4|838.2|35
1589513400000|2020-05-15 03:30:00|839.9|838.7|839.6|838.4|839.9|838.7|839.6|838.4|31
1589513700000|2020-05-15 03:35:00|839.9|838.7|839.6|838.4|839.9|838.7|839.6|838.4|32
1589514000000|2020-05-15 03:40:00|839.7|838.5|840.1|838.9|840.1|838.9|839.7|838.5|37
1589514300000|2020-05-15 03:45:00|||||||||2
1589514600000|2020-05-15 03:50:00|839.9|838.7|839.9|838.7|839.9|838.7|839.9|838.7|13
1589514900000|2020-05-15 03:55:00|840.1|838.9|840.1|838.9|840.1|838.9|840.1|838.9|3
1589515200000|2020-05-15 04:00:00|||||||||3
1589515500000|2020-05-15 04:05:00|||||||||6
1589515800000|2020-05-15 04:10:00|839.9|838.7|839.9|838.7|839.9|838.7|839.9|838.7|11
1589516100000|2020-05-15 04:15:00|840.1|838.9|839.9|838.7|840.1|838.9|839.9|838.7|6
1589516400000|2020-05-15 04:20:00|839.6|838.4|839.9|838.7|839.9|838.7|839.6|838.4|5
1589516700000|2020-05-15 04:25:00|||||||||5
1589517000000|2020-05-15 04:30:00|839.6|838.4|839.4|838.2|839.6|838.4|839.2|838|6
1589517300000|2020-05-15 04:35:00|839.6|838.4|839.6|838.4|839.9|838.7|839.6|838.4|11
1589517600000|2020-05-15 04:40:00|839.9|838.7|839.9|838.7|839.9|838.7|839.9|838.7|5
1589517900000|2020-05-15 04:45:00|839.6|838.4|839.6|838.4|839.9|838.7|839.5|838.3|23
1589518200000|2020-05-15 04:50:00|839.9|838.7|839.6|838.4|839.9|838.7|839.6|838.4|53
1589518500000|2020-05-15 04:55:00|839.8|838.6|839.9|838.7|839.9|838.7|839.6|838.4|11
1589518800000|2020-05-15 05:00:00|839.6|838.4|840.1|838.9|840.1|838.9|839.6|838.4|23
1589519100000|2020-05-15 05:05:00|840.4|839.2|840.1|838.9|840.4|839.2|840.1|838.9|25
1589519400000|2020-05-15 05:10:00|839.9|838.7|840.1|838.9|840.1|838.9|839.9|838.7|7
1589519700000|2020-05-15 05:15:00|840.3|839.1|840.6|839.4|840.6|839.4|840.1|838.9|16
1589520000000|2020-05-15 05:20:00|840.9|839.7|840.4|839.2|840.9|839.7|840.4|839.2|34
1589520300000|2020-05-15 05:25:00|840.5|839.3|840.6|839.4|840.6|839.4|840.5|839.3|3
1589520600000|2020-05-15 05:30:00|840.8|839.6|840.5|839.3|840.8|839.6|840.4|839.2|26
1589520900000|2020-05-15 05:35:00|840.4|839.2|840.5|839.3|840.8|839.6|840.4|839.2|23
1589521200000|2020-05-15 05:40:00|840.4|839.2|840.6|839.4|840.6|839.4|840.4|839.2|62
1589521500000|2020-05-15 05:45:00|840.5|839.3|841.1|839.9|841.1|839.9|840.4|839.2|86
1589521800000|2020-05-15 05:50:00|||||||||33
1589522100000|2020-05-15 05:55:00|841.4|840.2|841.4|840.2|841.4|840.2|841.1|839.9|52
1589522400000|2020-05-15 06:00:00|841.1|839.9|841.4|840.2|841.9|840.7|841.1|839.9|137
1589522700000|2020-05-15 06:05:00|841.1|839.9|841.5|840.3|841.5|840.3|841.1|839.9|83
1589523000000|2020-05-15 06:10:00|841.4|840.2|841.4|840.2|841.5|840.3|841.1|839.9|40
1589523300000|2020-05-15 06:15:00|841.1|839.9|841.6|840.4|841.6|840.4|841.1|839.9|43
1589523600000|2020-05-15 06:20:00|841.5|840.3|841.6|840.4|841.6|840.4|841.5|840.3|14
1589523900000|2020-05-15 06:25:00|841.9|840.7|841.6|840.4|841.9|840.7|841.4|840.2|137
1589524200000|2020-05-15 06:30:00|841.4|840.2|841.1|839.9|841.4|840.2|840.9|839.7|63
1589524500000|2020-05-15 06:35:00|||||||||10
1589524800000|2020-05-15 06:40:00|841.4|840.2|841.9|840.7|841.9|840.7|841.1|839.9|110
1589525100000|2020-05-15 06:45:00|841.8|840.6|841.9|840.7|842.1|840.9|841.6|840.4|140
1589525400000|2020-05-15 06:50:00|842.1|840.9|841.4|840.2|842.1|840.9|841.4|840.2|150
1589525700000|2020-05-15 06:55:00|841.5|840.3|841.4|840.2|841.6|840.4|841.4|840.2|28
1589526000000|2020-05-15 07:00:00|841.5|840.3|842.1|840.9|842.1|840.9|841.4|840.2|29
1589526300000|2020-05-15 07:05:00|841.9|840.7|842.4|841.2|842.4|841.2|841.9|840.7|111
1589526600000|2020-05-15 07:10:00|842.1|840.9|841.1|839.9|842.1|840.9|841.1|839.9|74
1589526900000|2020-05-15 07:15:00|840.9|839.7|841.8|840.6|841.9|840.7|840.8|839.6|76
1589527200000|2020-05-15 07:20:00|841.9|840.7|842|840.8|842.1|840.9|841.9|840.7|8
1589527500000|2020-05-15 07:25:00|842.1|840.9|841.9|840.7|842.1|840.9|841.9|840.7|10
1589527800000|2020-05-15 07:30:00|842|840.8|841.5|840.3|842|840.8|841.4|840.2|34
1589528100000|2020-05-15 07:35:00|841.4|840.2|841.6|840.4|841.8|840.6|841.4|840.2|154
1589528400000|2020-05-15 07:40:00|841.9|840.7|841.9|840.7|841.9|840.7|841.4|840.2|39
1589528700000|2020-05-15 07:45:00|842|840.8|841.9|840.7|842.1|840.9|841.9|840.7|21
1589529000000|2020-05-15 07:50:00|842|840.8|842.1|840.9|842.1|840.9|841.6|840.4|44
1589529300000|2020-05-15 07:55:00|842.3|841.1|842.9|841.7|842.9|841.7|842.1|840.9|116
1589529600000|2020-05-15 08:00:00|842.6|841.4|841.6|840.4|842.9|841.7|841.5|840.3|238
1589529900000|2020-05-15 08:05:00|841.5|840.3|841.6|840.4|841.9|840.7|841.4|840.2|35
1589530200000|2020-05-15 08:10:00|841.4|840.2|841.7|840.5|841.7|840.5|841.4|840.2|53
1589530500000|2020-05-15 08:15:00|841.6|840.4|840.9|839.7|841.6|840.4|840.7|839.5|176
1589530800000|2020-05-15 08:20:00|840.7|839.5|840.7|839.5|840.7|839.5|840.5|839.3|10
1589531100000|2020-05-15 08:25:00|840.9|839.7|840.9|839.7|840.9|839.7|840.9|839.7|19
1589531400000|2020-05-15 08:30:00|841|839.8|841.2|840|841.2|840|840.9|839.7|35
1589531700000|2020-05-15 08:35:00|840.9|839.7|840.2|839|840.9|839.7|840.2|839|39
1589532000000|2020-05-15 08:40:00|840|838.8|840.2|839|840.4|839.2|839.9|838.7|17
1589532300000|2020-05-15 08:45:00|840.4|839.2|840.2|839|840.4|839.2|840.2|839|21
1589532600000|2020-05-15 08:50:00|840.4|839.2|840.9|839.7|840.9|839.7|840.2|839|22
1589532900000|2020-05-15 08:55:00|840.8|839.6|840.9|839.7|841.2|840|840.8|839.6|37
1589533200000|2020-05-15 09:00:00|840.8|839.6|840.9|839.7|840.9|839.7|840.7|839.5|14
1589533500000|2020-05-15 09:05:00|840.8|839.6|840.8|839.6|841.2|840|840.8|839.6|16
1589533800000|2020-05-15 09:10:00|840.9|839.7|841.2|840|841.7|840.5|840.8|839.6|52
1589534100000|2020-05-15 09:15:00|841.4|840.2|841.2|840|841.4|840.2|841.2|840|37
1589534400000|2020-05-15 09:20:00|841.4|840.2|841.4|840.2|841.7|840.5|841.4|840.2|44
1589534700000|2020-05-15 09:25:00|841.2|840|840.9|839.7|841.2|840|840.9|839.7|25
1589535000000|2020-05-15 09:30:00|840.7|839.5|840.9|839.7|840.9|839.7|840.7|839.5|31
1589535300000|2020-05-15 09:35:00|840.7|839.5|840.7|839.5|840.7|839.5|840.4|839.2|21
1589535600000|2020-05-15 09:40:00|840.4|839.2|840.2|839|840.7|839.5|839.9|838.7|39
1589535900000|2020-05-15 09:45:00|839.9|838.7|840.4|839.2|840.7|839.5|839.9|838.7|130
1589536200000|2020-05-15 09:50:00|840.7|839.5|839.9|838.7|840.7|839.5|839.9|838.7|32
1589536500000|2020-05-15 09:55:00|840|838.8|840.2|839|840.2|839|840|838.8|17
1589536800000|2020-05-15 10:00:00|840|838.8|840.2|839|840.2|839|839.9|838.7|49
1589537100000|2020-05-15 10:05:00|840.4|839.2|840.2|839|840.4|839.2|840.2|839|12
1589537400000|2020-05-15 10:10:00|840.3|839.1|839.9|838.7|840.3|839.1|839.9|838.7|12
1589537700000|2020-05-15 10:15:00|840.2|839|840.2|839|840.3|839.1|840.2|839|10
1589538000000|2020-05-15 10:20:00|839.9|838.7|839.4|838.2|840.2|839|839.4|838.2|83
1589538300000|2020-05-15 10:25:00|839.7|838.5|839.4|838.2|839.7|838.5|839.2|838|72
1589538600000|2020-05-15 10:30:00|839.3|838.1|839.2|838|839.4|838.2|839.2|838|46
1589538900000|2020-05-15 10:35:00|839.3|838.1|839.2|838|839.7|838.5|839.2|838|106
1589539200000|2020-05-15 10:40:00|839|837.8|838.9|837.7|839.2|838|838.9|837.7|42
1589539500000|2020-05-15 10:45:00|839.2|838|839.2|838|839.2|838|838.9|837.7|27
1589539800000|2020-05-15 10:50:00|839.4|838.2|839.7|838.5|839.7|838.5|839.2|838|48
1589540100000|2020-05-15 10:55:00|839.4|838.2|839.2|838|839.7|838.5|839|837.8|45
1589540400000|2020-05-15 11:00:00|839|837.8|838.9|837.7|839.4|838.2|838.9|837.7|108
1589540700000|2020-05-15 11:05:00|838.7|837.5|838.4|837.2|839.2|838|838.4|837.2|208
1589541000000|2020-05-15 11:10:00|838.7|837.5|839.2|838|839.2|838|838.7|837.5|56
1589541300000|2020-05-15 11:15:00|838.9|837.7|838.9|837.7|839|837.8|838.7|837.5|13
1589541600000|2020-05-15 11:20:00|838.7|837.5|839.3|838.1|839.4|838.2|838.7|837.5|37
1589541900000|2020-05-15 11:25:00|839.2|838|839.2|838|839.4|838.2|838.9|837.7|66
1589542200000|2020-05-15 11:30:00|838.9|837.7|839.2|838|839.2|838|838.9|837.7|19
1589542500000|2020-05-15 11:35:00|839|837.8|839.9|838.7|839.9|838.7|839|837.8|20
1589542800000|2020-05-15 11:40:00|839.7|838.5|839.9|838.7|840.2|839|839.7|838.5|28
1589543100000|2020-05-15 11:45:00|840.2|839|840.2|839|840.4|839.2|839.9|838.7|43
1589543400000|2020-05-15 11:50:00|840.4|839.2|840.5|839.3|841|839.8|840.4|839.2|79
1589543700000|2020-05-15 11:55:00|840.4|839.2|839.7|838.5|840.5|839.3|839.7|838.5|90
1589544000000|2020-05-15 12:00:00|839.4|838.2|839.2|838|839.7|838.5|839.2|838|60
1589544300000|2020-05-15 12:05:00|839.4|838.2|839.7|838.5|839.7|838.5|839.3|838.1|49
1589544600000|2020-05-15 12:10:00|839.4|838.2|839.4|838.2|839.7|838.5|839.4|838.2|37
1589544900000|2020-05-15 12:15:00|839.5|838.3|839.4|838.2|839.7|838.5|839.4|838.2|34
1589545200000|2020-05-15 12:20:00|839.5|838.3|839.9|838.7|840.2|839|839.5|838.3|144
1589545500000|2020-05-15 12:25:00|840.2|839|839.9|838.7|840.2|839|839.9|838.7|113
1589545800000|2020-05-15 12:30:00|840.2|839|840.2|839|840.4|839.2|839.9|838.7|212
1589546100000|2020-05-15 12:35:00|840.1|838.9|839.7|838.5|840.4|839.2|839.4|838.2|205
1589546400000|2020-05-15 12:40:00|839.9|838.7|839.7|838.5|839.9|838.7|839.2|838|244
1589549400000|2020-05-15 13:30:00|840.2|839|841.7|840.5|842.9|841.7|839.3|838.1|2189
1589549700000|2020-05-15 13:35:00|841.9|840.7|842.7|841.5|843.9|842.7|841.7|840.5|1199
1589550000000|2020-05-15 13:40:00|842.9|841.7|843.4|842.2|843.7|842.5|842.4|841.2|448
1589550300000|2020-05-15 13:45:00|843.7|842.5|843.2|842|843.7|842.5|842.9|841.7|478
1589550600000|2020-05-15 13:50:00|842.9|841.7|842.7|841.5|843.4|842.2|841.9|840.7|580
1589550900000|2020-05-15 13:55:00|842.4|841.2|842.9|841.7|842.9|841.7|842.4|841.2|315
1589551200000|2020-05-15 14:00:00|842.7|841.5|841.7|840.5|842.9|841.7|841.7|840.5|515
1589551500000|2020-05-15 14:05:00|841.9|840.7|841.9|840.7|842.2|841|840.9|839.7|458
1589551800000|2020-05-15 14:10:00|842|840.8|842.2|841|842.4|841.2|841.4|840.2|398
1589552100000|2020-05-15 14:15:00|841.9|840.7|842.4|841.2|842.4|841.2|841.9|840.7|467
1589552400000|2020-05-15 14:20:00|842.5|841.3|842.4|841.2|842.7|841.5|842.2|841|259
1589552700000|2020-05-15 14:25:00|842.2|841|842.7|841.5|842.7|841.5|841.9|840.7|501
1589553000000|2020-05-15 14:30:00|842.9|841.7|840.2|839|842.9|841.7|840.2|839|1083
1589553300000|2020-05-15 14:35:00|840.4|839.2|840.4|839.2|840.4|839.2|839.7|838.5|479
1589553600000|2020-05-15 14:40:00|840.7|839.5|839.9|838.7|840.7|839.5|839.7|838.5|459
1589553900000|2020-05-15 14:45:00|839.7|838.5|840.7|839.5|840.9|839.7|839.7|838.5|680
1589554200000|2020-05-15 14:50:00|840.9|839.7|838.9|837.7|840.9|839.7|838.7|837.5|1200
1589554500000|2020-05-15 14:55:00|839.2|838|839.2|838|839.7|838.5|838.9|837.7|360
1589554800000|2020-05-15 15:00:00|839|837.8|839.2|838|839.4|838.2|838.2|837|383
1589555100000|2020-05-15 15:05:00|838.9|837.7|839.7|838.5|839.7|838.5|838.9|837.7|334
1589555400000|2020-05-15 15:10:00|839.4|838.2|838.7|837.5|839.4|838.2|838.7|837.5|279
1589555700000|2020-05-15 15:15:00|838.9|837.7|838.5|837.3|838.9|837.7|838.4|837.2|618
1589556000000|2020-05-15 15:20:00|838.4|837.2|839.9|838.7|839.9|838.7|838.2|837|568
1589556300000|2020-05-15 15:25:00|840.2|839|840.2|839|840.4|839.2|839.9|838.7|248
1589556600000|2020-05-15 15:30:00|839.9|838.7|840.4|839.2|840.4|839.2|839.9|838.7|203
1589556900000|2020-05-15 15:35:00|840.3|839.1|840.2|839|840.4|839.2|840.2|839|341
1589557200000|2020-05-15 15:40:00|839.9|838.7|839.7|838.5|839.9|838.7|839.7|838.5|112
1589557500000|2020-05-15 15:45:00|839.5|838.3|839.2|838|839.5|838.3|839.2|838|285
1589557800000|2020-05-15 15:50:00|838.9|837.7|838.9|837.7|839.2|838|838.4|837.2|332
1589558100000|2020-05-15 15:55:00|839.2|838|838.7|837.5|839.2|838|838.7|837.5|149
1589558400000|2020-05-15 16:00:00|838.9|837.7|838.4|837.2|838.9|837.7|838.4|837.2|279
1589558700000|2020-05-15 16:05:00|838.2|837|838.4|837.2|838.4|837.2|837.4|836.2|1241
1589559000000|2020-05-15 16:10:00|838.7|837.5|838.9|837.7|839.2|838|838.2|837|513
1589559300000|2020-05-15 16:15:00|839.1|837.9|838.7|837.5|839.2|838|838.7|837.5|363
1589559600000|2020-05-15 16:20:00|838.9|837.7|838.7|837.5|838.9|837.7|838.2|837|279
1589559900000|2020-05-15 16:25:00|838.9|837.7|838.7|837.5|838.9|837.7|838.4|837.2|288
1589560200000|2020-05-15 16:30:00|838.4|837.2|838.2|837|838.7|837.5|838.2|837|118
1589560500000|2020-05-15 16:35:00|838.4|837.2|837.9|836.7|838.4|837.2|837.9|836.7|76
1589560800000|2020-05-15 16:40:00|837.7|836.5|838.4|837.2|838.4|837.2|837.7|836.5|254
1589561100000|2020-05-15 16:45:00|838.7|837.5|838.9|837.7|839.2|838|838.4|837.2|290
1589561400000|2020-05-15 16:50:00|838.7|837.5|839.7|838.5|839.7|838.5|838.7|837.5|182
1589561700000|2020-05-15 16:55:00|839.4|838.2|840.2|839|840.4|839.2|839.4|838.2|320
1589562000000|2020-05-15 17:00:00|840.4|839.2|840.7|839.5|840.9|839.7|840.2|839|318
1589562300000|2020-05-15 17:05:00|840.9|839.7|840.4|839.2|841.2|840|840.2|839|289
1589562600000|2020-05-15 17:10:00|840.7|839.5|840.7|839.5|840.7|839.5|840.2|839|293
1589562900000|2020-05-15 17:15:00|840.4|839.2|840.2|839|840.7|839.5|839.9|838.7|310
1589563200000|2020-05-15 17:20:00|840.3|839.1|840.2|839|840.4|839.2|840.2|839|135
1589563500000|2020-05-15 17:25:00|840.3|839.1|841.2|840|841.4|840.2|840.2|839|489
1589563800000|2020-05-15 17:30:00|841.1|839.9|841.4|840.2|841.4|840.2|840.9|839.7|130
1589564100000|2020-05-15 17:35:00|841.7|840.5|841.4|840.2|841.9|840.7|841.4|840.2|460
1589564400000|2020-05-15 17:40:00|841.2|840|841.2|840|841.7|840.5|841.2|840|171
1589564700000|2020-05-15 17:45:00|841.4|840.2|841.2|840|841.4|840.2|840.9|839.7|414
1589565000000|2020-05-15 17:50:00|841.1|839.9|841.2|840|841.4|840.2|840.9|839.7|186
1589565300000|2020-05-15 17:55:00|841.4|840.2|841.1|839.9|841.4|840.2|840.9|839.7|317
1589565600000|2020-05-15 18:00:00|841.2|840|841.4|840.2|841.7|840.5|840.7|839.5|356
1589565900000|2020-05-15 18:05:00|841.7|840.5|840.7|839.5|841.7|840.5|840.7|839.5|750
1589566200000|2020-05-15 18:10:00|840.9|839.7|838.9|837.7|841.2|840|838.9|837.7|2325
1589566500000|2020-05-15 18:15:00|839.2|838|838.2|837|839.2|838|838.2|837|988
1589760000000|2020-05-18 00:00:00|841.2|840|841|839.8|842|840.8|840.4|839.2|214
1589760300000|2020-05-18 00:05:00|840.9|839.7|840.7|839.5|840.9|839.7|840.2|839|39
1589760600000|2020-05-18 00:10:00|840.8|839.6|841.4|840.2|841.5|840.3|840.8|839.6|52
1589760900000|2020-05-18 00:15:00|841.5|840.3|841.2|840|841.5|840.3|841.2|840|9
1589761200000|2020-05-18 00:20:00|||||||||3
1589761500000|2020-05-18 00:25:00|841.4|840.2|841.4|840.2|841.4|840.2|841.4|840.2|10
1589761800000|2020-05-18 00:30:00|841.3|840.1|840.8|839.6|841.3|840.1|840.8|839.6|6
1589762100000|2020-05-18 00:35:00|841|839.8|839.9|838.7|841|839.8|839.9|838.7|95
1589762400000|2020-05-18 00:40:00|840|838.8|840.2|839|840.2|839|839.9|838.7|17
1589762700000|2020-05-18 00:45:00|840.4|839.2|840.7|839.5|840.7|839.5|840.4|839.2|4
1589763000000|2020-05-18 00:50:00|840.9|839.7|840.7|839.5|840.9|839.7|840.7|839.5|10
1589763600000|2020-05-18 01:00:00|840.9|839.7|841.4|840.2|841.4|840.2|840.9|839.7|5
1589763900000|2020-05-18 01:05:00|841.3|840.1|840.9|839.7|841.4|840.2|840.7|839.5|40
1589764200000|2020-05-18 01:10:00|840.7|839.5|840.4|839.2|841.2|840|840.3|839.1|119
1589764500000|2020-05-18 01:15:00|840.5|839.3|841.1|839.9|841.2|840|840.4|839.2|318
1589764800000|2020-05-18 01:20:00|841.2|840|840.9|839.7|841.4|840.2|840.9|839.7|56
1589765100000|2020-05-18 01:25:00|841|839.8|840.9|839.7|841.2|840|840.9|839.7|25
1589765400000|2020-05-18 01:30:00|841.2|840|841.2|840|841.3|840.1|841|839.8|47
1589765700000|2020-05-18 01:35:00|841.1|839.9|841.4|840.2|841.4|840.2|841.1|839.9|44
1589766000000|2020-05-18 01:40:00|841.7|840.5|841.7|840.5|841.7|840.5|841.7|840.5|27
1589766300000|2020-05-18 01:45:00|841.8|840.6|841.9|840.7|842.2|841|841.7|840.5|37
1589766600000|2020-05-18 01:50:00|841.7|840.5|841.7|840.5|841.7|840.5|841.7|840.5|2
1589766900000|2020-05-18 01:55:00|||||||||2
1589767200000|2020-05-18 02:00:00|841.9|840.7|842.2|841|842.2|841|841.9|840.7|1
1589767500000|2020-05-18 02:05:00|841.9|840.7|843.4|842.2|843.6|842.4|841.9|840.7|72
1589767800000|2020-05-18 02:10:00|843.6|842.4|843.4|842.2|843.6|842.4|843.2|842|7
1589768100000|2020-05-18 02:15:00|843.6|842.4|844.1|842.9|844.4|843.2|843.6|842.4|21
1589768400000|2020-05-18 02:20:00|843.9|842.7|843.9|842.7|844|842.8|843.9|842.7|2
1589768700000|2020-05-18 02:25:00|844.1|842.9|843.9|842.7|844.2|843|843.9|842.7|6
1589769000000|2020-05-18 02:30:00|844.1|842.9|844.6|843.4|844.6|843.4|843.7|842.5|32
1589769300000|2020-05-18 02:35:00|844.4|843.2|844.6|843.4|844.9|843.7|844.4|843.2|22
1589769600000|2020-05-18 02:40:00|844.7|843.5|845.1|843.9|845.1|843.9|844.7|843.5|22
1589769900000|2020-05-18 02:45:00|845.2|844|844.9|843.7|845.4|844.2|844.7|843.5|57
1589770200000|2020-05-18 02:50:00|844.7|843.5|844.8|843.6|845.2|844|844.7|843.5|0
1589770500000|2020-05-18 02:55:00|844.9|843.7|845.1|843.9|845.4|844.2|844.9|843.7|0
1589770800000|2020-05-18 03:00:00|845.2|844|844.9|843.7|845.4|844.2|844.9|843.7|0
1589771100000|2020-05-18 03:05:00|845.2|844|844.9|843.7|845.2|844|844.7|843.5|71
1589771400000|2020-05-18 03:10:00|844.7|843.5|845.2|844|845.2|844|844.4|843.2|50
1589771700000|2020-05-18 03:15:00|845.4|844.2|845.3|844.1|845.4|844.2|845.3|844.1|16
1589772000000|2020-05-18 03:20:00|845.2|844|845.2|844|845.4|844.2|845.2|844|5
1589772300000|2020-05-18 03:25:00|845.3|844.1|845.4|844.2|845.4|844.2|845.2|844|1
1589772600000|2020-05-18 03:30:00|||||||||13
1589772900000|2020-05-18 03:35:00|845.3|844.1|845.2|844|845.4|844.2|845.2|844|7
1589773800000|2020-05-18 03:50:00|844.9|843.7|845.2|844|845.2|844|844.9|843.7|16
1589774100000|2020-05-18 03:55:00|844.9|843.7|844.9|843.7|845.2|844|844.9|843.7|11
1589774400000|2020-05-18 04:00:00|845.2|844|845.2|844|845.2|844|845.2|844|6
1589774700000|2020-05-18 04:05:00|845.3|844.1|845.3|844.1|845.4|844.2|845.3|844.1|14
1589775000000|2020-05-18 04:10:00|845.2|844|845.2|844|845.2|844|845.2|844|6
1589775300000|2020-05-18 04:15:00|844.9|843.7|844.9|843.7|844.9|843.7|844.9|843.7|1
1589775600000|2020-05-18 04:20:00|845.2|844|845.2|844|845.2|844|845.2|844|5
1589775900000|2020-05-18 04:25:00|||||||||1
1589776200000|2020-05-18 04:30:00|845.1|843.9|844.7|843.5|845.1|843.9|844.7|843.5|23
1589776500000|2020-05-18 04:35:00|||||||||22
1589776800000|2020-05-18 04:40:00|844.4|843.2|844.4|843.2|844.7|843.5|844.4|843.2|13
1589777100000|2020-05-18 04:45:00|844.5|843.3|844.5|843.3|844.5|843.3|844.4|843.2|0
1589777400000|2020-05-18 04:50:00|844.4|843.2|844.4|843.2|844.7|843.5|844.4|843.2|1
1589778000000|2020-05-18 05:00:00|844.7|843.5|844.7|843.5|844.7|843.5|844.4|843.2|3
1589778300000|2020-05-18 05:05:00|844.4|843.2|844.7|843.5|844.7|843.5|844.4|843.2|1
1589778600000|2020-05-18 05:10:00|||||||||10
1589778900000|2020-05-18 05:15:00|||||||||2
1589779200000|2020-05-18 05:20:00|844.8|843.6|844.9|843.7|844.9|843.7|844.8|843.6|5
1589779500000|2020-05-18 05:25:00|||||||||5
1589779800000|2020-05-18 05:30:00|845.2|844|845.2|844|845.2|844|845.2|844|0
1589780100000|2020-05-18 05:35:00|||||||||4
1589780400000|2020-05-18 05:40:00|||||||||2
1589780700000|2020-05-18 05:45:00|845.4|844.2|845.2|844|845.4|844.2|845.2|844|5
1589781000000|2020-05-18 05:50:00|845.4|844.2|845.4|844.2|845.4|844.2|845.2|844|10
1589781300000|2020-05-18 05:55:00|845.3|844.1|846.2|845|846.7|845.5|845.3|844.1|48
1589781600000|2020-05-18 06:00:00|846.4|845.2|846.4|845.2|846.5|845.3|846.4|845.2|8
1589781900000|2020-05-18 06:05:00|846.7|845.5|846.2|845|846.7|845.5|846.2|845|19
1589782200000|2020-05-18 06:10:00|846.3|845.1|846.2|845|846.4|845.2|846.2|845|5
1589782500000|2020-05-18 06:15:00|846.4|845.2|846.4|845.2|846.4|845.2|846.2|845|3
1589782800000|2020-05-18 06:20:00|846.2|845|846.7|845.5|846.7|845.5|846.2|845|17
1589783100000|2020-05-18 06:25:00|846.9|845.7|846.9|845.7|847.3|846.1|846.9|845.7|41
1589783400000|2020-05-18 06:30:00|847|845.8|846.9|845.7|847.3|846.1|846.9|845.7|8
1589783700000|2020-05-18 06:35:00|||||||||20
1589784000000|2020-05-18 06:40:00|847.2|846|847.2|846|847.2|846|846.9|845.7|81
1589784300000|2020-05-18 06:45:00|847.4|846.2|847.4|846.2|847.4|846.2|846.9|845.7|113
1589784600000|2020-05-18 06:50:00|847.3|846.1|846.9|845.7|847.4|846.2|846.7|845.5|184
1589784900000|2020-05-18 06:55:00|847.2|846|846.9|845.7|847.2|846|846.9|845.7|89
1589785200000|2020-05-18 07:00:00|||||||||53
1589785500000|2020-05-18 07:05:00|847.2|846|846.9|845.7|847.2|846|846.9|845.7|46
1589785800000|2020-05-18 07:10:00|||||||||2
1589786100000|2020-05-18 07:15:00|846.7|845.5|846.7|845.5|846.7|845.5|846.7|845.5|43
1589786400000|2020-05-18 07:20:00|846.4|845.2|845.9|844.7|846.5|845.3|845.9|844.7|12
1589786700000|2020-05-18 07:25:00|846.2|845|845.9|844.7|846.2|845|845.9|844.7|40
1589787000000|2020-05-18 07:30:00|846.2|845|845.4|844.2|846.2|845|845.4|844.2|20
1589787300000|2020-05-18 07:35:00|845.7|844.5|845.9|844.7|845.9|844.7|845.7|844.5|93
1589787600000|2020-05-18 07:40:00|845.7|844.5|845.2|844|845.8|844.6|845.2|844|88
1589787900000|2020-05-18 07:45:00|845.4|844.2|845.4|844.2|845.7|844.5|845.4|844.2|23
1589788200000|2020-05-18 07:50:00|845.2|844|845.2|844|845.2|844|845.2|844|0
1589788500000|2020-05-18 07:55:00|845.3|844.1|845.7|844.5|845.7|844.5|845.3|844.1|0
1589788800000|2020-05-18 08:00:00|845.9|844.7|846.2|845|846.2|845|845.8|844.6|10
1589789100000|2020-05-18 08:05:00|846|844.8|845.8|844.6|846|844.8|845.7|844.5|0
1589789400000|2020-05-18 08:10:00|845.9|844.7|846.2|845|846.2|845|845.9|844.7|1
1589789700000|2020-05-18 08:15:00|846.4|845.2|846.7|845.5|846.8|845.6|846.4|845.2|78
1589790000000|2020-05-18 08:20:00|846.8|845.6|846.7|845.5|846.9|845.7|846.7|845.5|31
1589790300000|2020-05-18 08:25:00|846.9|845.7|846.8|845.6|846.9|845.7|846.7|845.5|7
1589790600000|2020-05-18 08:30:00|846.9|845.7|846.7|845.5|846.9|845.7|846.7|845.5|7279
1589790900000|2020-05-18 08:35:00|846.4|845.2|846.4|845.2|846.7|845.5|846.4|845.2|38
1589791200000|2020-05-18 08:40:00|846.5|845.3|846.4|845.2|846.7|845.5|846.2|845|27
1589791500000|2020-05-18 08:45:00|846.2|845|846.2|845|846.2|845|846.2|845|36
1589791800000|2020-05-18 08:50:00|846.4|845.2|845.9|844.7|846.4|845.2|845.9|844.7|23
1589792100000|2020-05-18 08:55:00|||||||||1
1589792400000|2020-05-18 09:00:00|846.2|845|845.9|844.7|846.2|845|845.9|844.7|34
1589792700000|2020-05-18 09:05:00|846.2|845|845.9|844.7|846.2|845|845.7|844.5|47
1589793000000|2020-05-18 09:10:00|846.2|845|846.2|845|846.2|845|845.9|844.7|20
1589793300000|2020-05-18 09:15:00|845.9|844.7|845.9|844.7|846.2|845|845.9|844.7|39
1589793600000|2020-05-18 09:20:00|846.1|844.9|846.2|845|846.2|845|845.9|844.7|11
1589793900000|2020-05-18 09:25:00|846.1|844.9|845.8|844.6|846.2|845|845.8|844.6|17
1589794200000|2020-05-18 09:30:00|845.9|844.7|845.7|844.5|845.9|844.7|845.7|844.5|18
1589794500000|2020-05-18 09:35:00|||||||||5
1589794800000|2020-05-18 09:40:00|845.6|844.4|845.4|844.2|845.6|844.4|845.2|844|26
1589795100000|2020-05-18 09:45:00|845.7|844.5|845.9|844.7|845.9|844.7|845.7|844.5|57
1589795400000|2020-05-18 09:50:00|846.2|845|845.9|844.7|846.2|845|845.9|844.7|43
1589795700000|2020-05-18 09:55:00|846.2|845|845.9|844.7|846.2|845|845.9|844.7|38
1589796000000|2020-05-18 10:00:00|||||||||11
1589796300000|2020-05-18 10:05:00|845.7|844.5|845.4|844.2|845.7|844.5|845.2|844|47
1589796600000|2020-05-18 10:10:00|845.7|844.5|845.9|844.7|846.1|844.9|845.7|844.5|27
1589796900000|2020-05-18 10:15:00|845.7|844.5|845.4|844.2|845.7|844.5|845.2|844|100
1589797200000|2020-05-18 10:20:00|845.7|844.5|845.2|844|845.7|844.5|845.2|844|145
1589797500000|2020-05-18 10:25:00|845.3|844.1|845.4|844.2|845.4|844.2|845.2|844|77
1589797800000|2020-05-18 10:30:00|845.7|844.5|845.6|844.4|845.7|844.5|845.4|844.2|64
1589798100000|2020-05-18 10:35:00|845.7|844.5|845.7|844.5|845.7|844.5|845.6|844.4|21
1589798400000|2020-05-18 10:40:00|845.9|844.7|845.7|844.5|845.9|844.7|845.7|844.5|17
1589798700000|2020-05-18 10:45:00|845.4|844.2|845.4|844.2|845.7|844.5|845.4|844.2|43
1589799000000|2020-05-18 10:50:00|845.5|844.3|845.2|844|845.5|844.3|845.2|844|20
1589799300000|2020-05-18 10:55:00|845.4|844.2|845.4|844.2|845.5|844.3|845.2|844|44
1589799600000|2020-05-18 11:00:00|845.5|844.3|845.5|844.3|845.7|844.5|845.4|844.2|69
1589799900000|2020-05-18 11:05:00|845.7|844.5|845.7|844.5|845.9|844.7|845.5|844.3|101
1589800200000|2020-05-18 11:10:00|845.9|844.7|845.9|844.7|845.9|844.7|845.8|844.6|9
1589800500000|2020-05-18 11:15:00|846|844.8|846|844.8|846.2|845|846|844.8|52
1589800800000|2020-05-18 11:20:00|846.1|844.9|846.4|845.2|846.4|845.2|846.1|844.9|59
1589801100000|2020-05-18 11:25:00|846.2|845|846.2|845|846.2|845|846.2|845|19
1589801400000|2020-05-18 11:30:00|845.7|844.5|845.7|844.5|846|844.8|845.5|844.3|195
1589801700000|2020-05-18 11:35:00|845.8|844.6|846.4|845.2|846.5|845.3|845.8|844.6|33
1589802000000|2020-05-18 11:40:00|846.5|845.3|847.2|846|847.4|846.2|846.4|845.2|191
1589802300000|2020-05-18 11:45:00|847.3|846.1|847.4|846.2|847.4|846.2|847.2|846|57
1589802600000|2020-05-18 11:50:00|847.7|846.5|848.2|847|848.4|847.2|847.7|846.5|240
1589802900000|2020-05-18 11:55:00|848.1|846.9|847.7|846.5|848.2|847|847.7|846.5|96
1589803200000|2020-05-18 12:00:00|847.8|846.6|848.2|847|848.4|847.2|847.8|846.6|188
1589803500000|2020-05-18 12:05:00|847.9|846.7|847.7|846.5|848.5|847.3|847.7|846.5|120
1589803800000|2020-05-18 12:10:00|847.9|846.7|848|846.8|848.2|847|847.7|846.5|135
1589804100000|2020-05-18 12:15:00|847.8|846.6|847.7|846.5|848|846.8|847.6|846.4|158
1589804400000|2020-05-18 12:20:00|847.5|846.3|846.7|845.5|847.5|846.3|846.7|845.5|289
1589804700000|2020-05-18 12:25:00|846.9|845.7|847.2|846|847.2|846|846.9|845.7|41
1589805000000|2020-05-18 12:30:00|847.4|846.2|847.2|846|847.4|846.2|846.9|845.7|152
1589805300000|2020-05-18 12:35:00|847.4|846.2|846.9|845.7|847.4|846.2|846.7|845.5|197
1589805600000|2020-05-18 12:40:00|846.7|845.5|846|844.8|846.9|845.7|845.9|844.7|278
1589808600000|2020-05-18 13:30:00|846.9|845.7|845.7|844.5|847.2|846|845|843.8|1598
1589808900000|2020-05-18 13:35:00|846|844.8|847|845.8|847.7|846.5|845.5|844.3|759
1589809200000|2020-05-18 13:40:00|847.2|846|847.7|846.5|847.7|846.5|846.7|845.5|404
1589809500000|2020-05-18 13:45:00|848|846.8|847.7|846.5|848.7|847.5|847.7|846.5|1233
1589809800000|2020-05-18 13:50:00|847.5|846.3|845.8|844.6|847.5|846.3|845.8|844.6|747
1589810100000|2020-05-18 13:55:00|846|844.8|846.5|845.3|846.8|845.6|846|844.8|709
1589810400000|2020-05-18 14:00:00|846.8|845.6|845.5|844.3|846.8|845.6|845.5|844.3|583
1589810700000|2020-05-18 14:05:00|845.3|844.1|844.5|843.3|845.3|844.1|844.5|843.3|412
1589811000000|2020-05-18 14:10:00|844.3|843.1|843.8|842.6|844.3|843.1|843.8|842.6|497
1589811300000|2020-05-18 14:15:00|843.5|842.3|843.1|841.9|844.3|843.1|843|841.8|658
1589811600000|2020-05-18 14:20:00|843|841.8|843.1|841.9|843.8|842.6|843|841.8|314
1589811900000|2020-05-18 14:25:00|843.3|842.1|842.8|841.6|843.3|842.1|842.6|841.4|407
1589812200000|2020-05-18 14:30:00|843.1|841.9|845.5|844.3|845.5|844.3|842.8|841.6|826
1589812500000|2020-05-18 14:35:00|845.8|844.6|845.3|844.1|845.8|844.6|844.9|843.7|456
1589812800000|2020-05-18 14:40:00|845|843.8|845.3|844.1|845.6|844.4|844.6|843.4|395
1589813100000|2020-05-18 14:45:00|845.4|844.2|846.3|845.1|846.3|845.1|845.3|844.1|461
1589813400000|2020-05-18 14:50:00|846.1|844.9|846.8|845.6|846.8|845.6|845.8|844.6|380
1589813700000|2020-05-18 14:55:00|847|845.8|847.8|846.6|847.9|846.7|847|845.8|344
1589814000000|2020-05-18 15:00:00|847.9|846.7|848|846.8|848.3|847.1|847.5|846.3|663
1589814300000|2020-05-18 15:05:00|848.3|847.1|848.5|847.3|848.5|847.3|848|846.8|475
1589814600000|2020-05-18 15:10:00|848.3|847.1|847.8|846.6|848.3|847.1|847.8|846.6|367
1589814900000|2020-05-18 15:15:00|847.9|846.7|848|846.8|848.8|847.6|847.9|846.7|306
1589815200000|2020-05-18 15:20:00|847.8|846.6|847.3|846.1|847.8|846.6|847.3|846.1|300
1589815500000|2020-05-18 15:25:00|847.2|846|846.5|845.3|847.3|846.1|846.5|845.3|210
1589815800000|2020-05-18 15:30:00|846.3|845.1|845.3|844.1|846.3|845.1|844.6|843.4|493
1589816100000|2020-05-18 15:35:00|845.1|843.9|844.8|843.6|845.3|844.1|844.6|843.4|345
1589816400000|2020-05-18 15:40:00|844.7|843.5|845.1|843.9|845.1|843.9|844.6|843.4|190
1589816700000|2020-05-18 15:45:00|844.8|843.6|845.3|844.1|845.6|844.4|844.6|843.4|217
1589817000000|2020-05-18 15:50:00|845.2|844|844.3|843.1|845.3|844.1|844.3|843.1|413
1589817300000|2020-05-18 15:55:00|844.6|843.4|844.3|843.1|845.3|844.1|844.3|843.1|353
1589817600000|2020-05-18 16:00:00|844.2|843|845.1|843.9|845.1|843.9|844.2|843|258
1589817900000|2020-05-18 16:05:00|845.3|844.1|845.3|844.1|845.3|844.1|845.1|843.9|96
1589818200000|2020-05-18 16:10:00|845.1|843.9|844.1|842.9|845.1|843.9|843.8|842.6|283
1589818500000|2020-05-18 16:15:00|844.2|843|845.1|843.9|845.1|843.9|844.2|843|157
1589818800000|2020-05-18 16:20:00|844.8|843.6|845.3|844.1|845.6|844.4|844.8|843.6|199
1589819100000|2020-05-18 16:25:00|845.1|843.9|845.3|844.1|845.3|844.1|845.1|843.9|95
1589819400000|2020-05-18 16:30:00|845.2|844|844.8|843.6|845.3|844.1|844.4|843.2|239
1589819700000|2020-05-18 16:35:00|845.1|843.9|845.3|844.1|845.4|844.2|845.1|843.9|143
1589820000000|2020-05-18 16:40:00|845.4|844.2|845.2|844|845.4|844.2|844.8|843.6|227
1589820300000|2020-05-18 16:45:00|845.3|844.1|845.3|844.1|845.3|844.1|845.1|843.9|103
1589820600000|2020-05-18 16:50:00|845.1|843.9|844.8|843.6|845.3|844.1|844.6|843.4|115
1589820900000|2020-05-18 16:55:00|844.9|843.7|845.3|844.1|845.6|844.4|844.6|843.4|183
1589821200000|2020-05-18 17:00:00|845.6|844.4|845.6|844.4|845.8|844.6|845.3|844.1|160
1589821500000|2020-05-18 17:05:00|845.8|844.6|845.8|844.6|846.3|845.1|845.6|844.4|206
1589821800000|2020-05-18 17:10:00|845.9|844.7|845.6|844.4|845.9|844.7|845.3|844.1|267
1589822100000|2020-05-18 17:15:00|845.8|844.6|845.8|844.6|846.3|845.1|845.8|844.6|275
1589822400000|2020-05-18 17:20:00|845.6|844.4|845.6|844.4|845.8|844.6|845.6|844.4|261
1589822700000|2020-05-18 17:25:00|845.8|844.6|846.1|844.9|846.1|844.9|845.6|844.4|126
1589823000000|2020-05-18 17:30:00|845.9|844.7|845.3|844.1|846.1|844.9|845.3|844.1|348
1589823300000|2020-05-18 17:35:00|845.4|844.2|845.4|844.2|845.6|844.4|845.3|844.1|291
1589823600000|2020-05-18 17:40:00|845.3|844.1|845.1|843.9|845.6|844.4|845.1|843.9|157
1589823900000|2020-05-18 17:45:00|845.2|844|845.3|844.1|845.6|844.4|845.1|843.9|220
1589824200000|2020-05-18 17:50:00|845.6|844.4|844.8|843.6|845.6|844.4|844.6|843.4|273
1589824500000|2020-05-18 17:55:00|845|843.8|845.4|844.2|845.4|844.2|844.8|843.6|367
1589824800000|2020-05-18 18:00:00|845.6|844.4|845.6|844.4|845.6|844.4|845.4|844.2|867
1589825100000|2020-05-18 18:05:00|845.8|844.6|844.8|843.6|845.9|844.7|844.4|843.2|679
1589825400000|2020-05-18 18:10:00|845|843.8|846.1|844.9|846.3|845.1|844.4|843.2|2051
1589825700000|2020-05-18 18:15:00|846|844.8|845.6|844.4|846|844.8|844.8|843.6|602
1589846400000|2020-05-19 00:00:00|847.3|846.1|847.8|846.6|847.8|846.6|846.6|845.4|368
1589846700000|2020-05-19 00:05:00|848|846.8|849.1|847.9|849.4|848.2|847.8|846.6|582
1589847000000|2020-05-19 00:10:00|848.9|847.7|849.1|847.9|849.1|847.9|848.6|847.4|53
1589847300000|2020-05-19 00:15:00|849.3|848.1|849.6|848.4|849.6|848.4|849.3|848.1|109
1589847600000|2020-05-19 00:20:00|849.5|848.3|849.1|847.9|849.6|848.4|849.1|847.9|56
1589847900000|2020-05-19 00:25:00|849.3|848.1|849.1|847.9|849.3|848.1|848.9|847.7|62
1589848200000|2020-05-19 00:30:00|849|847.8|849.1|847.9|849.3|848.1|849|847.8|45
1589848500000|2020-05-19 00:35:00|849.2|848|849|847.8|849.2|848|848.9|847.7|57
1589848800000|2020-05-19 00:40:00|848.9|847.7|848.6|847.4|849.1|847.9|848.6|847.4|36
1589849100000|2020-05-19 00:45:00|848.8|847.6|848.6|847.4|848.9|847.7|848.6|847.4|24
1589849400000|2020-05-19 00:50:00|848.9|847.7|848.1|846.9|848.9|847.7|848.1|846.9|225
1589849700000|2020-05-19 00:55:00|848.4|847.2|848.1|846.9|848.4|847.2|848.1|846.9|35
1589850000000|2020-05-19 01:00:00|848.3|847.1|848.1|846.9|848.4|847.2|848.1|846.9|68
1589850300000|2020-05-19 01:05:00|848.3|847.1|848.1|846.9|848.4|847.2|848.1|846.9|46
1589850600000|2020-05-19 01:10:00|847.9|846.7|847.9|846.7|847.9|846.7|847.6|846.4|60
1589850900000|2020-05-19 01:15:00|847.7|846.5|847.9|846.7|848.1|846.9|847.6|846.4|57
1589851200000|2020-05-19 01:20:00|848|846.8|848.4|847.2|848.4|847.2|847.9|846.7|72
1589851500000|2020-05-19 01:25:00|848.3|847.1|848.4|847.2|848.4|847.2|848.3|847.1|27
1589851800000|2020-05-19 01:30:00|848.6|847.4|848.3|847.1|848.6|847.4|848.3|847.1|29
1589852100000|2020-05-19 01:35:00|848.4|847.2|848.3|847.1|848.4|847.2|848.3|847.1|218
1589852400000|2020-05-19 01:40:00|848.4|847.2|847.6|846.4|848.4|847.2|847.6|846.4|117
1589852700000|2020-05-19 01:45:00|847.8|846.6|847.8|846.6|847.9|846.7|847.8|846.6|25
1589853000000|2020-05-19 01:50:00|847.6|846.4|847.6|846.4|847.6|846.4|847.6|846.4|33
1589853300000|2020-05-19 01:55:00|847.8|846.6|847.6|846.4|847.8|846.6|847.6|846.4|22
1589853600000|2020-05-19 02:00:00|847.4|846.2|847.6|846.4|847.6|846.4|847.3|846.1|34
1589853900000|2020-05-19 02:05:00|847.8|846.6|847.9|846.7|848.1|846.9|847.8|846.6|70
1589854200000|2020-05-19 02:10:00|847.6|846.4|847.6|846.4|847.6|846.4|847.4|846.2|33
1589854500000|2020-05-19 02:15:00|||||||||4
1589854800000|2020-05-19 02:20:00|847.5|846.3|847.4|846.2|847.6|846.4|847.4|846.2|37
1589855100000|2020-05-19 02:25:00|847.2|846|847.1|845.9|847.2|846|846.9|845.7|75
1589855400000|2020-05-19 02:30:00|847.4|846.2|846.9|845.7|847.4|846.2|846.8|845.6|69
1589855700000|2020-05-19 02:35:00|846.6|845.4|846.9|845.7|846.9|845.7|846.6|845.4|60
1589856000000|2020-05-19 02:40:00|846.6|845.4|846.6|845.4|846.9|845.7|846.6|845.4|36
1589856300000|2020-05-19 02:45:00|846.4|845.2|846.1|844.9|846.4|845.2|846.1|844.9|120
1589856600000|2020-05-19 02:50:00|846.2|845|846.4|845.2|846.4|845.2|846.1|844.9|36
1589856900000|2020-05-19 02:55:00|846.3|845.1|846.1|844.9|846.4|845.2|846.1|844.9|19
1589857200000|2020-05-19 03:00:00|846.2|845|845.9|844.7|846.4|845.2|845.6|844.4|33
1589857500000|2020-05-19 03:05:00|845.8|844.6|845.1|843.9|845.9|844.7|845.1|843.9|185
1589857800000|2020-05-19 03:10:00|845.2|844|845.4|844.2|845.6|844.4|845.1|843.9|122
1589858100000|2020-05-19 03:15:00|845.1|843.9|845|843.8|845.4|844.2|844.9|843.7|84
1589858400000|2020-05-19 03:20:00|845.1|843.9|845.4|844.2|845.4|844.2|845.1|843.9|19
1589858700000|2020-05-19 03:25:00|845.2|844|844.9|843.7|845.4|844.2|844.9|843.7|47
1589859000000|2020-05-19 03:30:00|844.6|843.4|844.9|843.7|844.9|843.7|844.6|843.4|44
1589859300000|2020-05-19 03:35:00|844.7|843.5|844.9|843.7|844.9|843.7|844.7|843.5|16
1589859600000|2020-05-19 03:40:00|844.8|843.6|844.6|843.4|844.9|843.7|844.5|843.3|42
1589859900000|2020-05-19 03:45:00|844.4|843.2|844.6|843.4|844.6|843.4|844.4|843.2|17
1589860200000|2020-05-19 03:50:00|844.9|843.7|844.4|843.2|844.9|843.7|844.4|843.2|40
1589860500000|2020-05-19 03:55:00|844.6|843.4|844.6|843.4|844.6|843.4|844.6|843.4|25
1589860800000|2020-05-19 04:00:00|||||||||10
1589861100000|2020-05-19 04:05:00|||||||||19
1589861400000|2020-05-19 04:10:00|||||||||18
1589861700000|2020-05-19 04:15:00|844.4|843.2|844.4|843.2|844.4|843.2|844.4|843.2|39
1589862000000|2020-05-19 04:20:00|844.6|843.4|844.6|843.4|844.6|843.4|844.6|843.4|7
1589862300000|2020-05-19 04:25:00|844.9|843.7|844.9|843.7|844.9|843.7|844.9|843.7|10
1589862600000|2020-05-19 04:30:00|845.1|843.9|845.4|844.2|845.4|844.2|844.6|843.4|59
1589862900000|2020-05-19 04:35:00|845.3|844.1|845.1|843.9|845.4|844.2|845.1|843.9|11
1589863200000|2020-05-19 04:40:00|845.3|844.1|845.4|844.2|845.4|844.2|845.1|843.9|2
1589863500000|2020-05-19 04:45:00|845.3|844.1|845.6|844.4|845.6|844.4|845.3|844.1|15
1589863800000|2020-05-19 04:50:00|845.4|844.2|845.6|844.4|845.6|844.4|845.4|844.2|17
1589864100000|2020-05-19 04:55:00|845.5|844.3|845.9|844.7|845.9|844.7|845.5|844.3|6
1589864400000|2020-05-19 05:00:00|845.8|844.6|845.6|844.4|845.9|844.7|845.4|844.2|22
1589864700000|2020-05-19 05:05:00|||||||||10
1589865000000|2020-05-19 05:10:00|845.9|844.7|845.7|844.5|845.9|844.7|845.6|844.4|28
1589865300000|2020-05-19 05:15:00|||||||||14
1589865600000|2020-05-19 05:20:00|845.4|844.2|844.9|843.7|845.4|844.2|844.9|843.7|24
1589865900000|2020-05-19 05:25:00|845.2|844|845.2|844|845.2|844|845|843.8|31
1589866200000|2020-05-19 05:30:00|845|843.8|845.2|844|845.2|844|844.9|843.7|20
1589866500000|2020-05-19 05:35:00|845|843.8|844.8|843.6|845|843.8|844.8|843.6|60
1589866800000|2020-05-19 05:40:00|844.9|843.7|844.8|843.6|844.9|843.7|844.7|843.5|22
1589867100000|2020-05-19 05:45:00|844.9|843.7|844.8|843.6|844.9|843.7|844.7|843.5|23
1589867400000|2020-05-19 05:50:00|844.7|843.5|844.9|843.7|844.9|843.7|844.7|843.5|24
1589867700000|2020-05-19 05:55:00|844.8|843.6|845.2|844|845.2|844|844.8|843.6|41
1589868000000|2020-05-19 06:00:00|845|843.8|845.2|844|845.4|844.2|844.8|843.6|77
1589868300000|2020-05-19 06:05:00|845|843.8|844.9|843.7|845.2|844|844.9|843.7|20
1589868600000|2020-05-19 06:10:00|845.2|844|844.7|843.5|845.4|844.2|844.7|843.5|35
1589868900000|2020-05-19 06:15:00|844.9|843.7|845.2|844|845.2|844|844.8|843.6|76
1589869200000|2020-05-19 06:20:00|844.9|843.7|844.9|843.7|845.2|844|844.9|843.7|26
1589869500000|2020-05-19 06:25:00|845.2|844|845.2|844|845.2|844|844.9|843.7|22
1589869800000|2020-05-19 06:30:00|845.4|844.2|845.4|844.2|845.7|844.5|845.2|844|28
1589870100000|2020-05-19 06:35:00|845.3|844.1|845.7|844.5|845.7|844.5|845.3|844.1|16
1589870400000|2020-05-19 06:40:00|845.5|844.3|845.7|844.5|845.7|844.5|845.2|844|24
1589870700000|2020-05-19 06:45:00|845.9|844.7|845.4|844.2|845.9|844.7|845.4|844.2|24
1589871000000|2020-05-19 06:50:00|845.5|844.3|845.6|844.4|845.7|844.5|845.4|844.2|45
1589871300000|2020-05-19 06:55:00|845.5|844.3|846.2|845|846.2|845|845.4|844.2|41
1589871600000|2020-05-19 07:00:00|846.4|845.2|846.7|845.5|846.7|845.5|846.4|845.2|34
1589871900000|2020-05-19 07:05:00|846.4|845.2|845.9|844.7|846.4|845.2|845.9|844.7|39
1589872200000|2020-05-19 07:10:00|845.7|844.5|845.9|844.7|846.2|845|845.7|844.5|63
1589872500000|2020-05-19 07:15:00|845.7|844.5|845.7|844.5|845.9|844.7|845.7|844.5|36
1589872800000|2020-05-19 07:20:00|845.9|844.7|845.7|844.5|845.9|844.7|845.7|844.5|21
1589873100000|2020-05-19 07:25:00|845.9|844.7|846.7|845.5|846.7|845.5|845.7|844.5|57
1589873400000|2020-05-19 07:30:00|846.4|845.2|846.7|845.5|846.9|845.7|846.4|845.2|42
1589873700000|2020-05-19 07:35:00|846.5|845.3|846.2|845|846.5|845.3|845.9|844.7|62
1589874000000|2020-05-19 07:40:00|846.1|844.9|845.9|844.7|846.1|844.9|845.8|844.6|18
1589874300000|2020-05-19 07:45:00|846.2|845|846.2|845|846.2|845|845.9|844.7|21
1589874600000|2020-05-19 07:50:00|845.9|844.7|845.7|844.5|845.9|844.7|845.7|844.5|18
1589874900000|2020-05-19 07:55:00|845.9|844.7|845.7|844.5|846.2|845|845.7|844.5|82
1589875200000|2020-05-19 08:00:00|845.8|844.6|845.7|844.5|845.9|844.7|845.7|844.5|63
1589875500000|2020-05-19 08:05:00|845.9|844.7|845.9|844.7|845.9|844.7|845.4|844.2|33
1589875800000|2020-05-19 08:10:00|845.7|844.5|845.2|844|845.9|844.7|845.2|844|67
1589876100000|2020-05-19 08:15:00|845.4|844.2|845|843.8|845.4|844.2|844.9|843.7|64
1589876400000|2020-05-19 08:20:00|844.9|843.7|844.7|843.5|845|843.8|844.7|843.5|30
1589876700000|2020-05-19 08:25:00|844.9|843.7|845|843.8|845|843.8|844.8|843.6|11
1589877000000|2020-05-19 08:30:00|845.2|844|845|843.8|845.2|844|844.7|843.5|47
1589877300000|2020-05-19 08:35:00|844.7|843.5|844.7|843.5|844.8|843.6|844.7|843.5|12
1589877600000|2020-05-19 08:40:00|844.8|843.6|845|843.8|845.2|844|844.8|843.6|21
1589877900000|2020-05-19 08:45:00|845.2|844|845.2|844|845.3|844.1|845|843.8|35
1589878200000|2020-05-19 08:50:00|845|843.8|844.7|843.5|845.2|844|844.7|843.5|47
1589878500000|2020-05-19 08:55:00|844.5|843.3|844.5|843.3|844.7|843.5|844.5|843.3|89
1589878800000|2020-05-19 09:00:00|844.7|843.5|844.7|843.5|845|843.8|844.7|843.5|39
1589879100000|2020-05-19 09:05:00|844.9|843.7|844.7|843.5|845|843.8|844.5|843.3|47
1589879400000|2020-05-19 09:10:00|845|843.8|844.7|843.5|845|843.8|844.7|843.5|24
1589879700000|2020-05-19 09:15:00|844.9|843.7|845|843.8|845|843.8|844.8|843.6|12
1589880000000|2020-05-19 09:20:00|844.8|843.6|845.2|844|845.2|844|844.8|843.6|15
1589880300000|2020-05-19 09:25:00|845|843.8|845.2|844|845.2|844|845|843.8|18
1589880600000|2020-05-19 09:30:00|845.1|843.9|845.2|844|845.2|844|845|843.8|52
1589880900000|2020-05-19 09:35:00|||||||||3
1589881200000|2020-05-19 09:40:00|845|843.8|845.9|844.7|845.9|844.7|845|843.8|27
1589881500000|2020-05-19 09:45:00|845.7|844.5|845.7|844.5|845.7|844.5|845.7|844.5|19
1589881800000|2020-05-19 09:50:00|845.5|844.3|845.5|844.3|845.7|844.5|845.5|844.3|15
1589882100000|2020-05-19 09:55:00|845.2|844|845.2|844|845.2|844|845.1|843.9|22
1589882400000|2020-05-19 10:00:00|845.1|843.9|845.2|844|845.4|844.2|845.1|843.9|54
1589882700000|2020-05-19 10:05:00|844.9|843.7|844.9|843.7|845.2|844|844.9|843.7|30
1589883000000|2020-05-19 10:10:00|||||||||2
1589883300000|2020-05-19 10:15:00|845.2|844|845.2|844|845.2|844|845.2|844|19
1589883600000|2020-05-19 10:20:00|845.4|844.2|845.4|844.2|845.6|844.4|845.4|844.2|26
1589883900000|2020-05-19 10:25:00|845.3|844.1|845.6|844.4|845.7|844.5|845.2|844|30
1589884200000|2020-05-19 10:30:00|845.7|844.5|845.4|844.2|845.7|844.5|845.4|844.2|14
1589884500000|2020-05-19 10:35:00|845.7|844.5|845.4|844.2|845.9|844.7|845.4|844.2|32
1589884800000|2020-05-19 10:40:00|845.3|844.1|846.2|845|846.2|845|845.3|844.1|158
1589885100000|2020-05-19 10:45:00|846|844.8|846.5|845.3|846.7|845.5|845.9|844.7|151
1589885400000|2020-05-19 10:50:00|846.7|845.5|846.5|845.3|846.7|845.5|846.5|845.3|8
1589885700000|2020-05-19 10:55:00|846.4|845.2|846.7|845.5|846.7|845.5|846.4|845.2|14
1589886000000|2020-05-19 11:00:00|846.8|845.6|847|845.8|847.2|846|846.7|845.5|96
1589886300000|2020-05-19 11:05:00|846.7|845.5|846.5|845.3|846.7|845.5|846.5|845.3|58
1589886600000|2020-05-19 11:10:00|846.6|845.4|846.2|845|846.7|845.5|846|844.8|83
1589886900000|2020-05-19 11:15:00|846.5|845.3|846.6|845.4|846.7|845.5|846.2|845|54
1589887200000|2020-05-19 11:20:00|846.7|845.5|846.7|845.5|846.7|845.5|846.5|845.3|12
1589887500000|2020-05-19 11:25:00|847|845.8|847.5|846.3|847.5|846.3|847|845.8|125
1589887800000|2020-05-19 11:30:00|847.2|846|847.7|846.5|847.7|846.5|847.2|846|114
1589888100000|2020-05-19 11:35:00|847.5|846.3|847.5|846.3|847.7|846.5|847.5|846.3|34
1589888400000|2020-05-19 11:40:00|847.6|846.4|847.5|846.3|847.7|846.5|847.5|846.3|24
1589888700000|2020-05-19 11:45:00|847.7|846.5|848|846.8|848|846.8|847.7|846.5|119
1589889000000|2020-05-19 11:50:00|847.7|846.5|847.2|846|847.7|846.5|847.2|846|232
1589889300000|2020-05-19 11:55:00|847.3|846.1|847.2|846|847.4|846.2|847.2|846|53
1589889600000|2020-05-19 12:00:00|847.4|846.2|847.1|845.9|847.4|846.2|846.7|845.5|93
1589889900000|2020-05-19 12:05:00|847.2|846|847.2|846|847.2|846|846.9|845.7|82
1589890200000|2020-05-19 12:10:00|847.5|846.3|848.2|847|848.2|847|847.5|846.3|207
1589890500000|2020-05-19 12:15:00|848|846.8|847.9|846.7|848.2|847|847.7|846.5|194
1589890800000|2020-05-19 12:20:00|848|846.8|848|846.8|848|846.8|847.7|846.5|47
1589891100000|2020-05-19 12:25:00|848.2|847|848.1|846.9|848.2|847|848|846.8|26
1589891400000|2020-05-19 12:30:00|848.2|847|848|846.8|848.2|847|847.7|846.5|74
1589891700000|2020-05-19 12:35:00|848.2|847|848.5|847.3|848.7|847.5|848|846.8|297
1589892000000|2020-05-19 12:40:00|848.7|847.5|849|847.8|849.2|848|848.3|847.1|320
1589895000000|2020-05-19 13:30:00|848.9|847.7|846|844.8|848.9|847.7|845.5|844.3|1907
1589895300000|2020-05-19 13:35:00|846.2|845|847.1|845.9|847.2|846|845.7|844.5|534
1589895600000|2020-05-19 13:40:00|847.2|846|846.5|845.3|847.2|846|846.5|845.3|465
1589895900000|2020-05-19 13:45:00|846.4|845.2|845.2|844|846.4|845.2|845|843.8|550
1589896200000|2020-05-19 13:50:00|845|843.8|843|841.8|845.2|844|843|841.8|1482
1589896500000|2020-05-19 13:55:00|842.8|841.6|844.8|843.6|844.8|843.6|842.5|841.3|874
1589896800000|2020-05-19 14:00:00|844.5|843.3|844.3|843.1|844.5|843.3|843.8|842.6|514
1589897100000|2020-05-19 14:05:00|844.5|843.3|844.8|843.6|845.3|844.1|844.3|843.1|577
1589897400000|2020-05-19 14:10:00|845|843.8|845.5|844.3|845.8|844.6|844.8|843.6|563
1589897700000|2020-05-19 14:15:00|845.3|844.1|844.5|843.3|845.3|844.1|844.2|843|416
1589898000000|2020-05-19 14:20:00|844.3|843.1|844.3|843.1|844.8|843.6|844|842.8|418
1589898300000|2020-05-19 14:25:00|844|842.8|844|842.8|844.5|843.3|843.8|842.6|316
1589898600000|2020-05-19 14:30:00|844.1|842.9|843.3|842.1|844.1|842.9|843|841.8|803
1589898900000|2020-05-19 14:35:00|843.2|842|842.5|841.3|843.3|842.1|842.5|841.3|867
1589899200000|2020-05-19 14:40:00|842.4|841.2|841.8|840.6|842.8|841.6|841.8|840.6|803
1589899500000|2020-05-19 14:45:00|841.6|840.4|842.6|841.4|842.8|841.6|841.3|840.1|711
1589899800000|2020-05-19 14:50:00|842.7|841.5|842.8|841.6|843.1|841.9|842.1|840.9|390
1589900100000|2020-05-19 14:55:00|842.9|841.7|842.8|841.6|843.1|841.9|842.3|841.1|335
1589900400000|2020-05-19 15:00:00|842.7|841.5|842.8|841.6|843.1|841.9|842.3|841.1|281
1589900700000|2020-05-19 15:05:00|842.6|841.4|841.8|840.6|842.8|841.6|841.6|840.4|513
1589901000000|2020-05-19 15:10:00|842|840.8|841.6|840.4|842.1|840.9|841.3|840.1|279
1589901300000|2020-05-19 15:15:00|841.8|840.6|841.1|839.9|841.8|840.6|840.8|839.6|991
1589901600000|2020-05-19 15:20:00|840.8|839.6|841.6|840.4|841.8|840.6|840.8|839.6|674
1589901900000|2020-05-19 15:25:00|841.3|840.1|841.8|840.6|842.5|841.3|841.3|840.1|528
1589902200000|2020-05-19 15:30:00|841.6|840.4|841.8|840.6|841.8|840.6|841.3|840.1|230
1589902500000|2020-05-19 15:35:00|842|840.8|842.6|841.4|842.7|841.5|841.8|840.6|342
1589902800000|2020-05-19 15:40:00|842.5|841.3|843.1|841.9|843.3|842.1|842.3|841.1|739
1589903100000|2020-05-19 15:45:00|843.3|842.1|843.1|841.9|843.3|842.1|842.8|841.6|207
1589903400000|2020-05-19 15:50:00|843.3|842.1|842.8|841.6|843.6|842.4|842.8|841.6|597
1589903700000|2020-05-19 15:55:00|842.9|841.7|843.5|842.3|843.5|842.3|842.9|841.7|463
1589904000000|2020-05-19 16:00:00|843.3|842.1|843|841.8|843.3|842.1|842.6|841.4|463
1589904300000|2020-05-19 16:05:00|842.9|841.7|842.8|841.6|843|841.8|842.5|841.3|249
1589904600000|2020-05-19 16:10:00|843|841.8|843.1|841.9|843.3|842.1|842.8|841.6|156
1589904900000|2020-05-19 16:15:00|842.8|841.6|843.1|841.9|843.1|841.9|842.8|841.6|117
1589905200000|2020-05-19 16:20:00|842.9|841.7|843.1|841.9|843.3|842.1|842.8|841.6|128
1589905500000|2020-05-19 16:25:00|843.2|842|842.8|841.6|843.3|842.1|842.8|841.6|75
1589905800000|2020-05-19 16:30:00|843.1|841.9|842.3|841.1|843.1|841.9|842.3|841.1|323
1589906100000|2020-05-19 16:35:00|842.6|841.4|842.3|841.1|842.6|841.4|842.1|840.9|207
1589906400000|2020-05-19 16:40:00|842.6|841.4|842.3|841.1|842.6|841.4|842.3|841.1|112
1589906700000|2020-05-19 16:45:00|842.1|840.9|842.3|841.1|842.3|841.1|841.8|840.6|414
1589907000000|2020-05-19 16:50:00|842.1|840.9|843.3|842.1|843.5|842.3|842.1|840.9|404
1589907300000|2020-05-19 16:55:00|843.5|842.3|843.3|842.1|843.5|842.3|842.8|841.6|162
1589907600000|2020-05-19 17:00:00|843.1|841.9|843.3|842.1|843.8|842.6|843|841.8|242
1589907900000|2020-05-19 17:05:00|843.4|842.2|843.3|842.1|843.5|842.3|843|841.8|685
1589908200000|2020-05-19 17:10:00|843|841.8|844|842.8|844.3|843.1|843|841.8|1042
1589908500000|2020-05-19 17:15:00|843.9|842.7|843.3|842.1|844.5|843.3|843.3|842.1|404
1589908800000|2020-05-19 17:20:00|843.5|842.3|843|841.8|843.5|842.3|843|841.8|365
1589909100000|2020-05-19 17:25:00|843.1|841.9|843.7|842.5|843.8|842.6|843.1|841.9|528
1589909400000|2020-05-19 17:30:00|843.5|842.3|843.7|842.5|843.7|842.5|843|841.8|744
1589909700000|2020-05-19 17:35:00|843.5|842.3|844.2|843|844.5|843.3|843.5|842.3|1009
1589910000000|2020-05-19 17:40:00|844|842.8|844|842.8|844.2|843|844|842.8|159
1589910300000|2020-05-19 17:45:00|843.9|842.7|844|842.8|844|842.8|843.7|842.5|300
1589910600000|2020-05-19 17:50:00|844.2|843|844|842.8|844.5|843.3|843.8|842.6|525
1589910900000|2020-05-19 17:55:00|844.2|843|843.7|842.5|844.2|843|843.5|842.3|330
1589911200000|2020-05-19 18:00:00|844|842.8|843.5|842.3|844|842.8|843.2|842|317
1589911500000|2020-05-19 18:05:00|843.7|842.5|844|842.8|844.2|843|843.5|842.3|571
1589911800000|2020-05-19 18:10:00|843.7|842.5|844.2|843|844.6|843.4|843.7|842.5|1421
1589912100000|2020-05-19 18:15:00|844.1|842.9|844.2|843|845.2|844|844|842.8|841
1589932800000|2020-05-20 00:00:00|844|842.8|844.2|843|845.2|844|843.7|842.5|448
1589933100000|2020-05-20 00:05:00|844|842.8|844|842.8|844.5|843.3|844|842.8|88
1589933400000|2020-05-20 00:10:00|844.2|843|844|842.8|844.2|843|844|842.8|32
1589933700000|2020-05-20 00:15:00|843.8|842.6|844.4|843.2|844.4|843.2|843.8|842.6|76
1589934000000|2020-05-20 00:20:00|844.5|843.3|844.2|843|844.5|843.3|844.2|843|33
1589934300000|2020-05-20 00:25:00|844.3|843.1|844.3|843.1|844.3|843.1|844.1|842.9|25
1589934600000|2020-05-20 00:30:00|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|32
1589934900000|2020-05-20 00:35:00|844.4|843.2|844.3|843.1|844.4|843.2|844.1|842.9|20
1589935200000|2020-05-20 00:40:00|844|842.8|844.3|843.1|844.3|843.1|844|842.8|45
1589935500000|2020-05-20 00:45:00|844.1|842.9|844|842.8|844.1|842.9|843.8|842.6|45
1589935800000|2020-05-20 00:50:00|843.8|842.6|844.3|843.1|844.3|843.1|843.8|842.6|38
1589936100000|2020-05-20 00:55:00|844|842.8|844|842.8|844.3|843.1|843.8|842.6|94
1589936400000|2020-05-20 01:00:00|844.3|843.1|844.3|843.1|844.3|843.1|844|842.8|25
1589936700000|2020-05-20 01:05:00|844|842.8|844.3|843.1|844.3|843.1|844|842.8|26
1589937000000|2020-05-20 01:10:00|844.1|842.9|844.3|843.1|844.3|843.1|844|842.8|35
1589937300000|2020-05-20 01:15:00|844.5|843.3|845|843.8|845|843.8|844.5|843.3|79
1589937600000|2020-05-20 01:20:00|844.9|843.7|845.1|843.9|845.3|844.1|844.8|843.6|87
1589937900000|2020-05-20 01:25:00|845|843.8|845|843.8|845|843.8|845|843.8|6
1589938200000|2020-05-20 01:30:00|844.8|843.6|844.8|843.6|845|843.8|844.7|843.5|30
1589938500000|2020-05-20 01:35:00|844.7|843.5|844.8|843.6|844.8|843.6|844.7|843.5|4
1589938800000|2020-05-20 01:40:00|844.9|843.7|845.2|844|845.2|844|844.8|843.6|66
1589939100000|2020-05-20 01:45:00|845.4|844.2|845.2|844|845.4|844.2|845.2|844|13
1589939400000|2020-05-20 01:50:00|845.3|844.1|845.2|844|845.5|844.3|845.2|844|20
1589939700000|2020-05-20 01:55:00|845|843.8|845.3|844.1|845.3|844.1|845|843.8|34
1589940000000|2020-05-20 02:00:00|845.1|843.9|845|843.8|845.3|844.1|845|843.8|34
1589940300000|2020-05-20 02:05:00|845.3|844.1|845.5|844.3|845.5|844.3|845.1|843.9|57
1589940600000|2020-05-20 02:10:00|845.3|844.1|845.7|844.5|846|844.8|845.3|844.1|88
1589940900000|2020-05-20 02:15:00|845.8|844.6|845.7|844.5|846|844.8|845.7|844.5|20
1589941200000|2020-05-20 02:20:00|846|844.8|845.7|844.5|846|844.8|845.7|844.5|41
1589941500000|2020-05-20 02:25:00|846|844.8|846|844.8|846.5|845.3|846|844.8|135
1589941800000|2020-05-20 02:30:00|845.8|844.6|845.5|844.3|845.9|844.7|845.5|844.3|36
1589942100000|2020-05-20 02:35:00|845.6|844.4|845.7|844.5|845.8|844.6|845.6|844.4|21
1589942400000|2020-05-20 02:40:00|845.5|844.3|845.5|844.3|845.6|844.4|845.5|844.3|49
1589942700000|2020-05-20 02:45:00|||||||||4
1589943000000|2020-05-20 02:50:00|845.8|844.6|845.5|844.3|845.8|844.6|845.5|844.3|53
1589943300000|2020-05-20 02:55:00|845.7|844.5|845.3|844.1|845.7|844.5|845.3|844.1|15
1589943600000|2020-05-20 03:00:00|845|843.8|845|843.8|845.3|844.1|845|843.8|33
1589943900000|2020-05-20 03:05:00|845.2|844|845.3|844.1|845.3|844.1|845.2|844|10
1589944200000|2020-05-20 03:10:00|845.5|844.3|845.3|844.1|845.5|844.3|845.3|844.1|22
1589944500000|2020-05-20 03:15:00|845.1|843.9|845.5|844.3|845.5|844.3|845.1|843.9|21
1589944800000|2020-05-20 03:20:00|845.3|844.1|845.5|844.3|845.8|844.6|845.3|844.1|33
1589945100000|2020-05-20 03:25:00|845.6|844.4|845.4|844.2|845.8|844.6|845.3|844.1|65
1589945400000|2020-05-20 03:30:00|845.5|844.3|845.4|844.2|845.5|844.3|845.3|844.1|4
1589945700000|2020-05-20 03:35:00|845.5|844.3|845.5|844.3|845.5|844.3|845.5|844.3|2
1589946000000|2020-05-20 03:40:00|||||||||5
1589946300000|2020-05-20 03:45:00|845.4|844.2|845.5|844.3|845.5|844.3|845.4|844.2|8
1589946600000|2020-05-20 03:50:00|||||||||1
1589946900000|2020-05-20 03:55:00|||||||||2
1589947200000|2020-05-20 04:00:00|||||||||1
1589947500000|2020-05-20 04:05:00|||||||||1
1589947800000|2020-05-20 04:10:00|845.7|844.5|845.5|844.3|845.7|844.5|845.5|844.3|8
1589948100000|2020-05-20 04:15:00|||||||||1
1589948400000|2020-05-20 04:20:00|||||||||1
1589948700000|2020-05-20 04:25:00|845.3|844.1|845.5|844.3|845.5|844.3|845.3|844.1|64
1589949000000|2020-05-20 04:30:00|845.3|844.1|845|843.8|845.3|844.1|844.9|843.7|34
1589949300000|2020-05-20 04:35:00|||||||||5
1589949600000|2020-05-20 04:40:00|||||||||27
1589949900000|2020-05-20 04:45:00|844.8|843.6|844.9|843.7|845|843.8|844.8|843.6|16
1589950200000|2020-05-20 04:50:00|844.8|843.6|844.5|843.3|844.8|843.6|844.3|843.1|71
1589950500000|2020-05-20 04:55:00|844.4|843.2|844.6|843.4|844.6|843.4|844.4|843.2|18
1589950800000|2020-05-20 05:00:00|844.8|843.6|844.5|843.3|844.8|843.6|844.5|843.3|0
1589951100000|2020-05-20 05:05:00|844.3|843.1|844.3|843.1|844.3|843.1|844.3|843.1|13
1589951400000|2020-05-20 05:10:00|844.5|843.3|844.3|843.1|844.5|843.3|844.3|843.1|6
1589951700000|2020-05-20 05:15:00|844.4|843.2|844.8|843.6|844.8|843.6|844.3|843.1|62
1589952000000|2020-05-20 05:20:00|844.9|843.7|844.8|843.6|845|843.8|844.8|843.6|4
1589952300000|2020-05-20 05:25:00|845|843.8|845|843.8|845|843.8|845|843.8|25
1589952600000|2020-05-20 05:30:00|844.9|843.7|844.5|843.3|844.9|843.7|844.4|843.2|28
1589952900000|2020-05-20 05:35:00|844.8|843.6|844.8|843.6|844.9|843.7|844.8|843.6|11
1589953200000|2020-05-20 05:40:00|845|843.8|845.5|844.3|845.5|844.3|845|843.8|18
1589953500000|2020-05-20 05:45:00|845.8|844.6|845|843.8|845.8|844.6|845|843.8|125
1589953800000|2020-05-20 05:50:00|845.3|844.1|845|843.8|845.3|844.1|845|843.8|24
1589954100000|2020-05-20 05:55:00|844.8|843.6|845|843.8|845|843.8|844.8|843.6|13
1589954400000|2020-05-20 06:00:00|844.9|843.7|845.3|844.1|845.4|844.2|844.9|843.7|64
1589954700000|2020-05-20 06:05:00|845.2|844|845.1|843.9|845.5|844.3|845.1|843.9|57
1589955000000|2020-05-20 06:10:00|845.3|844.1|845.5|844.3|845.5|844.3|845.3|844.1|21
1589955300000|2020-05-20 06:15:00|845.3|844.1|845.3|844.1|845.3|844.1|845.3|844.1|28
1589955600000|2020-05-20 06:20:00|845.5|844.3|845.3|844.1|845.6|844.4|845.3|844.1|41
1589955900000|2020-05-20 06:25:00|845.6|844.4|845.6|844.4|845.6|844.4|845.3|844.1|29
1589956200000|2020-05-20 06:30:00|845.8|844.6|845.6|844.4|845.8|844.6|845.6|844.4|35
1589956500000|2020-05-20 06:35:00|845.7|844.5|845.8|844.6|845.8|844.6|845.6|844.4|5
1589956800000|2020-05-20 06:40:00|845.7|844.5|845.6|844.4|845.8|844.6|845.6|844.4|50
1589957100000|2020-05-20 06:45:00|845.7|844.5|845.3|844.1|845.7|844.5|845.3|844.1|41
1589957400000|2020-05-20 06:50:00|845.6|844.4|845.6|844.4|845.6|844.4|845.4|844.2|15
1589957700000|2020-05-20 06:55:00|845.8|844.6|846|844.8|846|844.8|845.7|844.5|126
1589958000000|2020-05-20 07:00:00|846.2|845|846|844.8|846.3|845.1|846|844.8|99
1589958300000|2020-05-20 07:05:00|845.9|844.7|845.5|844.3|846|844.8|845.5|844.3|27
1589958600000|2020-05-20 07:10:00|845.6|844.4|844.8|843.6|845.6|844.4|844.6|843.4|88
1589958900000|2020-05-20 07:15:00|844.9|843.7|845.3|844.1|845.3|844.1|844.8|843.6|54
1589959200000|2020-05-20 07:20:00|845.1|843.9|845.1|843.9|845.3|844.1|845.1|843.9|71
1589959500000|2020-05-20 07:25:00|845.3|844.1|845.1|843.9|845.3|844.1|845.1|843.9|73
1589959800000|2020-05-20 07:30:00|||||||||14
1589960100000|2020-05-20 07:35:00|845.3|844.1|845.1|843.9|845.3|844.1|845.1|843.9|54
1589960400000|2020-05-20 07:40:00|845.3|844.1|845.3|844.1|845.3|844.1|845.1|843.9|25
1589960700000|2020-05-20 07:45:00|845.2|844|845.1|843.9|845.6|844.4|845.1|843.9|17
1589961000000|2020-05-20 07:50:00|845|843.8|845.1|843.9|845.1|843.9|844.6|843.4|75
1589961300000|2020-05-20 07:55:00|||||||||2
1589961600000|2020-05-20 08:00:00|845.3|844.1|845.1|843.9|845.3|844.1|845.1|843.9|29
1589961900000|2020-05-20 08:05:00|845.3|844.1|845.6|844.4|845.6|844.4|845.3|844.1|16
1589962200000|2020-05-20 08:10:00|845.8|844.6|845.8|844.6|845.8|844.6|845.6|844.4|38
1589962500000|2020-05-20 08:15:00|846|844.8|846.3|845.1|846.5|845.3|845.9|844.7|75
1589962800000|2020-05-20 08:20:00|846.6|845.4|846.6|845.4|846.6|845.4|846.6|845.4|43
1589963100000|2020-05-20 08:25:00|846.8|845.6|846.6|845.4|846.8|845.6|846.6|845.4|64
1589963400000|2020-05-20 08:30:00|846.7|845.5|846.3|845.1|846.8|845.6|846.1|844.9|35
1589963700000|2020-05-20 08:35:00|846.6|845.4|846.6|845.4|846.6|845.4|846.6|845.4|42
1589964000000|2020-05-20 08:40:00|846.3|845.1|846.3|845.1|846.4|845.2|846.1|844.9|32
1589964300000|2020-05-20 08:45:00|846.1|844.9|846.3|845.1|846.3|845.1|846.1|844.9|18
1589964600000|2020-05-20 08:50:00|846.1|844.9|845.8|844.6|846.3|845.1|845.8|844.6|149
1589964900000|2020-05-20 08:55:00|846.1|844.9|845.8|844.6|846.1|844.9|845.6|844.4|38
1589965200000|2020-05-20 09:00:00|845.7|844.5|845.8|844.6|845.8|844.6|845.6|844.4|34
1589965500000|2020-05-20 09:05:00|845.6|844.4|845.6|844.4|845.7|844.5|845.6|844.4|8
1589965800000|2020-05-20 09:10:00|845.8|844.6|845.6|844.4|845.8|844.6|845.6|844.4|21
1589966100000|2020-05-20 09:15:00|845.8|844.6|845.3|844.1|845.8|844.6|845.3|844.1|22
1589966400000|2020-05-20 09:20:00|845.5|844.3|845.1|843.9|845.5|844.3|845.1|843.9|53
1589966700000|2020-05-20 09:25:00|||||||||11
1589967000000|2020-05-20 09:30:00|845.2|844|845.4|844.2|845.4|844.2|845.2|844|34
1589967300000|2020-05-20 09:35:00|845.5|844.3|846.6|845.4|846.7|845.5|845.5|844.3|236
1589967600000|2020-05-20 09:40:00|846.7|845.5|846.6|845.4|846.8|845.6|846.6|845.4|75
1589967900000|2020-05-20 09:45:00|846.7|845.5|846.6|845.4|846.8|845.6|846.6|845.4|21
1589968200000|2020-05-20 09:50:00|846.3|845.1|846.3|845.1|846.5|845.3|846.3|845.1|18
1589968500000|2020-05-20 09:55:00|846.4|845.2|846.8|845.6|846.8|845.6|846.3|845.1|9
1589968800000|2020-05-20 10:00:00|846.7|845.5|846.6|845.4|846.7|845.5|846.4|845.2|23
1589969100000|2020-05-20 10:05:00|846.5|845.3|846.3|845.1|846.6|845.4|846.3|845.1|20
1589969400000|2020-05-20 10:10:00|846.1|844.9|846.6|845.4|846.6|845.4|846.1|844.9|42
1589969700000|2020-05-20 10:15:00|846.8|845.6|846.6|845.4|846.8|845.6|846.6|845.4|37
1589970000000|2020-05-20 10:20:00|846.8|845.6|846.8|845.6|847.3|846.1|846.7|845.5|227
1589970300000|2020-05-20 10:25:00|847.1|845.9|846.8|845.6|847.1|845.9|846.8|845.6|54
1589970600000|2020-05-20 10:30:00|846.9|845.7|846.8|845.6|847.1|845.9|846.8|845.6|21
1589970900000|2020-05-20 10:35:00|847.1|845.9|847.3|846.1|847.3|846.1|847.1|845.9|27
1589971200000|2020-05-20 10:40:00|847.1|845.9|846.8|845.6|847.1|845.9|846.8|845.6|30
1589971500000|2020-05-20 10:45:00|847.1|845.9|847.3|846.1|847.3|846.1|846.8|845.6|98
1589971800000|2020-05-20 10:50:00|847.6|846.4|847.8|846.6|848.1|846.9|847.3|846.1|173
1589972100000|2020-05-20 10:55:00|848.1|846.9|848.1|846.9|848.1|846.9|847.8|846.6|21
1589972400000|2020-05-20 11:00:00|847.8|846.6|848.1|846.9|848.3|847.1|847.8|846.6|132
1589972700000|2020-05-20 11:05:00|848.3|847.1|848.3|847.1|848.3|847.1|848.3|847.1|39
1589973000000|2020-05-20 11:10:00|848.6|847.4|848.6|847.4|848.8|847.6|848.6|847.4|155
1589973300000|2020-05-20 11:15:00|848.3|847.1|848.4|847.2|848.6|847.4|848.1|846.9|62
1589973600000|2020-05-20 11:20:00|848.6|847.4|849.1|847.9|849.1|847.9|848.6|847.4|258
1589973900000|2020-05-20 11:25:00|||||||||75
1589974200000|2020-05-20 11:30:00|848.9|847.7|849.8|848.6|849.8|848.6|848.9|847.7|215
1589974500000|2020-05-20 11:35:00|850|848.8|850.3|849.1|850.4|849.2|849.8|848.6|242
1589974800000|2020-05-20 11:40:00|850.4|849.2|850.1|848.9|850.5|849.3|849.8|848.6|157
1589975100000|2020-05-20 11:45:00|849.8|848.6|849.8|848.6|850.1|848.9|849.6|848.4|214
1589975400000|2020-05-20 11:50:00|849.6|848.4|849.9|848.7|850.1|848.9|849.3|848.1|150
1589975700000|2020-05-20 11:55:00|850|848.8|850|848.8|850|848.8|849.8|848.6|108
1589976000000|2020-05-20 12:00:00|849.8|848.6|850.3|849.1|850.3|849.1|849.6|848.4|201
1589976300000|2020-05-20 12:05:00|850.5|849.3|850|848.8|850.5|849.3|850|848.8|83
1589976600000|2020-05-20 12:10:00|850.1|848.9|850.3|849.1|850.3|849.1|850|848.8|115
1589976900000|2020-05-20 12:15:00|850.2|849|849.3|848.1|850.3|849.1|849.3|848.1|207
1589977200000|2020-05-20 12:20:00|849.6|848.4|848.6|847.4|849.6|848.4|848.3|847.1|471
1589977500000|2020-05-20 12:25:00|848.4|847.2|848.7|847.5|848.8|847.6|848.3|847.1|345
1589977800000|2020-05-20 12:30:00|848.6|847.4|848.6|847.4|849.3|848.1|848.3|847.1|277
1589978100000|2020-05-20 12:35:00|848.3|847.1|848.1|846.9|848.6|847.4|848.1|846.9|157
1589978400000|2020-05-20 12:40:00|848.3|847.1|847.6|846.4|848.3|847.1|847.6|846.4|205
1589981400000|2020-05-20 13:30:00|848.1|846.9|847.1|845.9|848.2|847|846.6|845.4|1806
1589981700000|2020-05-20 13:35:00|847.3|846.1|847.7|846.5|847.8|846.6|847.1|845.9|904
1589982000000|2020-05-20 13:40:00|847.8|846.6|847.4|846.2|847.8|846.6|846.1|844.9|734
1589982300000|2020-05-20 13:45:00|847.6|846.4|847.4|846.2|847.8|846.6|847.1|845.9|431
1589982600000|2020-05-20 13:50:00|847.6|846.4|846.6|845.4|847.6|846.4|846.6|845.4|847
1589982900000|2020-05-20 13:55:00|846.3|845.1|847.1|845.9|847.1|845.9|846.3|845.1|338
1589983200000|2020-05-20 14:00:00|847.3|846.1|847.1|845.9|847.6|846.4|846.8|845.6|302
1589983500000|2020-05-20 14:05:00|847.3|846.1|847.3|846.1|848.1|846.9|846.8|845.6|496
1589983800000|2020-05-20 14:10:00|847.6|846.4|847.6|846.4|848.1|846.9|847.3|846.1|377
1589984100000|2020-05-20 14:15:00|847.8|846.6|848.2|847|848.3|847.1|847.4|846.2|484
1589984400000|2020-05-20 14:20:00|848.1|846.9|848.3|847.1|848.6|847.4|847.9|846.7|457
1589984700000|2020-05-20 14:25:00|848.4|847.2|848.4|847.2|848.6|847.4|848|846.8|223
1589985000000|2020-05-20 14:30:00|848.3|847.1|846.6|845.4|848.4|847.2|846.6|845.4|466
1589985300000|2020-05-20 14:35:00|846.4|845.2|846.8|845.6|846.8|845.6|846.1|844.9|685
1589985600000|2020-05-20 14:40:00|846.9|845.7|847.6|846.4|847.6|846.4|846.6|845.4|238
1589985900000|2020-05-20 14:45:00|847.4|846.2|847.1|845.9|847.6|846.4|846.6|845.4|312
1589986200000|2020-05-20 14:50:00|847|845.8|847.6|846.4|847.6|846.4|846.9|845.7|327
1589986500000|2020-05-20 14:55:00|847.5|846.3|847.6|846.4|847.8|846.6|847.1|845.9|378
1589986800000|2020-05-20 15:00:00|847.8|846.6|847.9|846.7|848.6|847.4|847.4|846.2|571
1589987100000|2020-05-20 15:05:00|848.1|846.9|848.6|847.4|848.6|847.4|847.9|846.7|289
1589987400000|2020-05-20 15:10:00|848.4|847.2|849.1|847.9|849.1|847.9|848.1|846.9|449
1589987700000|2020-05-20 15:15:00|848.9|847.7|848.1|846.9|848.9|847.7|848.1|846.9|309
1589988000000|2020-05-20 15:20:00|847.9|846.7|848.6|847.4|848.8|847.6|847.8|846.6|520
1589988300000|2020-05-20 15:25:00|848.8|847.6|849.3|848.1|849.3|848.1|848.6|847.4|327
1589988600000|2020-05-20 15:30:00|849.1|847.9|849.1|847.9|849.1|847.9|848.6|847.4|390
1589988900000|2020-05-20 15:35:00|849.3|848.1|848.2|847|849.3|848.1|848.1|846.9|266
1589989200000|2020-05-20 15:40:00|848.3|847.1|848.8|847.6|848.8|847.6|847.8|846.6|667
1589989500000|2020-05-20 15:45:00|848.6|847.4|849.3|848.1|849.3|848.1|848.6|847.4|506
1589989800000|2020-05-20 15:50:00|849.6|848.4|849.6|848.4|849.6|848.4|849.1|847.9|474
1589990100000|2020-05-20 15:55:00|849.8|848.6|850|848.8|850|848.8|849.1|847.9|654
1589990400000|2020-05-20 16:00:00|850.2|849|849.5|848.3|850.2|849|849.3|848.1|415
1589990700000|2020-05-20 16:05:00|849.8|848.6|849.8|848.6|850|848.8|849.5|848.3|394
1589991000000|2020-05-20 16:10:00|849.5|848.3|849.8|848.6|849.8|848.6|849.3|848.1|683
1589991300000|2020-05-20 16:15:00|850|848.8|850.3|849.1|850.8|849.6|850|848.8|741
1589991600000|2020-05-20 16:20:00|850.1|848.9|848.8|847.6|850.1|848.9|848.8|847.6|381
1589991900000|2020-05-20 16:25:00|848.9|847.7|849.3|848.1|849.8|848.6|848.8|847.6|433
1589992200000|2020-05-20 16:30:00|849.4|848.2|849.5|848.3|849.8|848.6|849.3|848.1|205
1589992500000|2020-05-20 16:35:00|849.3|848.1|849.3|848.1|849.5|848.3|849.3|848.1|121
1589992800000|2020-05-20 16:40:00|849.2|848|849.3|848.1|849.8|848.6|849|847.8|266
1589993100000|2020-05-20 16:45:00|849|847.8|849.3|848.1|849.3|848.1|848.3|847.1|545
1589993400000|2020-05-20 16:50:00|849.5|848.3|849|847.8|849.5|848.3|849|847.8|170
1589993700000|2020-05-20 16:55:00|849.3|848.1|848.8|847.6|849.5|848.3|848.8|847.6|278
1589994000000|2020-05-20 17:00:00|849|847.8|848.3|847.1|849|847.8|848|846.8|291
1589994300000|2020-05-20 17:05:00|848.5|847.3|848.5|847.3|848.8|847.6|848.3|847.1|196
1589994600000|2020-05-20 17:10:00|848.4|847.2|848.8|847.6|849|847.8|848.3|847.1|382
1589994900000|2020-05-20 17:15:00|848.5|847.3|848.3|847.1|848.8|847.6|848|846.8|257
1589995200000|2020-05-20 17:20:00|848|846.8|847.5|846.3|848|846.8|847.5|846.3|237
1589995500000|2020-05-20 17:25:00|847.8|846.6|847.8|846.6|848|846.8|847.8|846.6|258
1589995800000|2020-05-20 17:30:00|848|846.8|847.8|846.6|848.3|847.1|847.5|846.3|275
1589996100000|2020-05-20 17:35:00|847.5|846.3|848|846.8|848|846.8|847.5|846.3|219
1589996400000|2020-05-20 17:40:00|847.8|846.6|847.8|846.6|848|846.8|847.8|846.6|142
1589996700000|2020-05-20 17:45:00|847.6|846.4|847.8|846.6|848|846.8|847.3|846.1|234
1589997000000|2020-05-20 17:50:00|848|846.8|847.5|846.3|848|846.8|847.5|846.3|203
1589997300000|2020-05-20 17:55:00|847.8|846.6|847.8|846.6|848|846.8|847.6|846.4|395
1589997600000|2020-05-20 18:00:00|848|846.8|848|846.8|848.3|847.1|847.8|846.6|451
1589997900000|2020-05-20 18:05:00|847.9|846.7|848.5|847.3|848.8|847.6|847.8|846.6|734
1589998200000|2020-05-20 18:10:00|848.8|847.6|848|846.8|848.8|847.6|847.8|846.6|1935
1589998500000|2020-05-20 18:15:00|848.3|847.1|848.3|847.1|848.8|847.6|848|846.8|924
1590019200000|2020-05-21 00:00:00|848.6|847.4|849|847.8|849|847.8|848|846.8|173
1590019500000|2020-05-21 00:05:00|849.1|847.9|848.8|847.6|849.5|848.3|848.8|847.6|140
1590019800000|2020-05-21 00:10:00|848.7|847.5|848.8|847.6|848.8|847.6|848.5|847.3|39
1590020100000|2020-05-21 00:15:00|848.6|847.4|848.8|847.6|849|847.8|848.6|847.4|56
1590020400000|2020-05-21 00:20:00|||||||||3
1590020700000|2020-05-21 00:25:00|848.6|847.4|848.8|847.6|848.8|847.6|848.6|847.4|19
1590021000000|2020-05-21 00:30:00|848.7|847.5|848.8|847.6|848.8|847.6|848.5|847.3|28
1590021300000|2020-05-21 00:35:00|848.7|847.5|848.6|847.4|848.8|847.6|848.5|847.3|16
1590021600000|2020-05-21 00:40:00|848.8|847.6|848.3|847.1|848.8|847.6|848.3|847.1|82
1590021900000|2020-05-21 00:45:00|||||||||5
1590022200000|2020-05-21 00:50:00|||||||||14
1590022500000|2020-05-21 00:55:00|848.6|847.4|848.3|847.1|848.6|847.4|848.3|847.1|16
1590022800000|2020-05-21 01:00:00|848.4|847.2|848.6|847.4|848.6|847.4|848.3|847.1|18
1590023100000|2020-05-21 01:05:00|848.8|847.6|849.3|848.1|849.3|848.1|848.8|847.6|83
1590023400000|2020-05-21 01:10:00|849.2|848|849.1|847.9|849.3|848.1|849.1|847.9|24
1590023700000|2020-05-21 01:15:00|848.8|847.6|849.1|847.9|849.3|848.1|848.8|847.6|70
1590024000000|2020-05-21 01:20:00|849.3|848.1|849.3|848.1|849.3|848.1|849.1|847.9|78
1590024300000|2020-05-21 01:25:00|849.4|848.2|849.8|848.6|849.8|848.6|849.3|848.1|133
1590024600000|2020-05-21 01:30:00|849.7|848.5|849.1|847.9|849.7|848.5|849.1|847.9|40
1590024900000|2020-05-21 01:35:00|849.4|848.2|849.3|848.1|849.5|848.3|849.1|847.9|91
1590025200000|2020-05-21 01:40:00|849.2|848|849.1|847.9|849.3|848.1|849.1|847.9|45
1590025500000|2020-05-21 01:45:00|849.3|848.1|849.4|848.2|849.6|848.4|849.3|848.1|68
1590025800000|2020-05-21 01:50:00|849.1|847.9|849|847.8|849.1|847.9|848.9|847.7|115
1590026100000|2020-05-21 01:55:00|848.9|847.7|848.6|847.4|849|847.8|848.6|847.4|38
1590026400000|2020-05-21 02:00:00|848.5|847.3|848.4|847.2|848.9|847.7|848.4|847.2|78
1590026700000|2020-05-21 02:05:00|848.1|846.9|847.9|846.7|848.1|846.9|847.9|846.7|211
1590027000000|2020-05-21 02:10:00|847.8|846.6|847.9|846.7|847.9|846.7|847.7|846.5|57
1590027300000|2020-05-21 02:15:00|847.7|846.5|847.3|846.1|847.7|846.5|847.2|846|124
1590027600000|2020-05-21 02:20:00|847.2|846|847.4|846.2|847.7|846.5|847.2|846|33
1590027900000|2020-05-21 02:25:00|847.7|846.5|847.4|846.2|847.7|846.5|847.4|846.2|67
1590028200000|2020-05-21 02:30:00|847.5|846.3|847.5|846.3|847.7|846.5|847.4|846.2|52
1590028500000|2020-05-21 02:35:00|847.7|846.5|847.7|846.5|847.9|846.7|847.4|846.2|82
1590028800000|2020-05-21 02:40:00|847.4|846.2|847.7|846.5|847.7|846.5|847.4|846.2|34
1590029100000|2020-05-21 02:45:00|847.9|846.7|847.4|846.2|847.9|846.7|847.4|846.2|82
1590029400000|2020-05-21 02:50:00|847.7|846.5|847.9|846.7|847.9|846.7|847.7|846.5|35
1590029700000|2020-05-21 02:55:00|847.7|846.5|847.9|846.7|847.9|846.7|847.7|846.5|20
1590030000000|2020-05-21 03:00:00|848.2|847|848.2|847|848.2|847|848.2|847|21
1590030300000|2020-05-21 03:05:00|848|846.8|848|846.8|848.2|847|847.9|846.7|8
1590030600000|2020-05-21 03:10:00|847.9|846.7|848.2|847|848.2|847|847.9|846.7|15
1590030900000|2020-05-21 03:15:00|848.1|846.9|848.2|847|848.2|847|847.9|846.7|21
1590031200000|2020-05-21 03:20:00|848|846.8|848.2|847|848.4|847.2|847.9|846.7|28
1590031500000|2020-05-21 03:25:00|848.1|846.9|848.2|847|848.2|847|848|846.8|40
1590031800000|2020-05-21 03:30:00|848.1|846.9|847.7|846.5|848.2|847|847.7|846.5|49
1590032100000|2020-05-21 03:35:00|||||||||49
1590032400000|2020-05-21 03:40:00|||||||||7
1590032700000|2020-05-21 03:45:00|||||||||10
1590033000000|2020-05-21 03:50:00|||||||||11
1590033300000|2020-05-21 03:55:00|847.5|846.3|847.5|846.3|847.5|846.3|847.5|846.3|8
1590033600000|2020-05-21 04:00:00|||||||||12
1590033900000|2020-05-21 04:05:00|847.2|846|847.2|846|847.2|846|847.2|846|13
1590034200000|2020-05-21 04:10:00|||||||||12
1590034500000|2020-05-21 04:15:00|847.3|846.1|847.2|846|847.5|846.3|847.2|846|10
1590034800000|2020-05-21 04:20:00|||||||||3
1590035100000|2020-05-21 04:25:00|847|845.8|847.2|846|847.2|846|847|845.8|30
1590035400000|2020-05-21 04:30:00|847|845.8|847|845.8|847|845.8|847|845.8|28
1590035700000|2020-05-21 04:35:00|847.2|846|847|845.8|847.2|846|847|845.8|34
1590036000000|2020-05-21 04:40:00|847.2|846|847|845.8|847.2|846|847|845.8|36
1590036300000|2020-05-21 04:45:00|847.2|846|847.1|845.9|847.2|846|847.1|845.9|27
1590036600000|2020-05-21 04:50:00|847|845.8|847.2|846|847.2|846|847|845.8|38
1590036900000|2020-05-21 04:55:00|847|845.8|847.2|846|847.2|846|847|845.8|28
1590037200000|2020-05-21 05:00:00|847.1|845.9|847.2|846|847.2|846|847|845.8|47
1590037500000|2020-05-21 05:05:00|847.1|845.9|846.5|845.3|847.1|845.9|846.1|844.9|545
1590037800000|2020-05-21 05:10:00|846.4|845.2|846.2|845|846.4|845.2|846|844.8|32
1590038100000|2020-05-21 05:15:00|846.4|845.2|846.5|845.3|846.5|845.3|846.4|845.2|35
1590038400000|2020-05-21 05:20:00|846.4|845.2|846.5|845.3|846.5|845.3|846.2|845|19
1590038700000|2020-05-21 05:25:00|846.4|845.2|846.2|845|846.5|845.3|846.2|845|10
1590039000000|2020-05-21 05:30:00|846.1|844.9|846.5|845.3|846.5|845.3|846.1|844.9|33
1590039300000|2020-05-21 05:35:00|846.2|845|846.5|845.3|846.5|845.3|846.2|845|15
1590039600000|2020-05-21 05:40:00|846.6|845.4|846.5|845.3|846.6|845.4|846.5|845.3|19
1590039900000|2020-05-21 05:45:00|846.6|845.4|846.7|845.5|846.7|845.5|846.5|845.3|19
1590040200000|2020-05-21 05:50:00|846.5|845.3|846.2|845|846.6|845.4|846.2|845|87
1590040500000|2020-05-21 05:55:00|846.5|845.3|846.2|845|846.5|845.3|846.1|844.9|43
1590040800000|2020-05-21 06:00:00|846.1|844.9|846.2|845|846.2|845|846|844.8|42
1590041100000|2020-05-21 06:05:00|846.5|845.3|846.5|845.3|846.5|845.3|846.2|845|19
1590041400000|2020-05-21 06:10:00|846.4|845.2|846.2|845|846.5|845.3|846.2|845|35
1590041700000|2020-05-21 06:15:00|846|844.8|845.7|844.5|846|844.8|845.5|844.3|56
1590042000000|2020-05-21 06:20:00|845.5|844.3|845.4|844.2|845.7|844.5|845.2|844|103
1590042300000|2020-05-21 06:25:00|845.3|844.1|846|844.8|846.8|845.6|845.2|844|424
1590042600000|2020-05-21 06:30:00|845.7|844.5|846.2|845|846.2|845|845.5|844.3|316
1590042900000|2020-05-21 06:35:00|846|844.8|846|844.8|846|844.8|845.7|844.5|60
1590043200000|2020-05-21 06:40:00|845.9|844.7|846|844.8|846|844.8|845.7|844.5|24
1590043500000|2020-05-21 06:45:00|845.9|844.7|845.7|844.5|846|844.8|845.5|844.3|26
1590043800000|2020-05-21 06:50:00|845.8|844.6|845.7|844.5|846|844.8|845.7|844.5|84
1590044100000|2020-05-21 06:55:00|845.6|844.4|845.6|844.4|845.7|844.5|845.5|844.3|51
1590044400000|2020-05-21 07:00:00|845.5|844.3|845.2|844|845.5|844.3|845.1|843.9|74
1590044700000|2020-05-21 07:05:00|845.1|843.9|844.7|843.5|845.1|843.9|844.5|843.3|111
1590045000000|2020-05-21 07:10:00|844.8|843.6|844.5|843.3|844.8|843.6|844.5|843.3|67
1590045300000|2020-05-21 07:15:00|844.8|843.6|844.7|843.5|844.8|843.6|844.7|843.5|45
1590045600000|2020-05-21 07:20:00|844.8|843.6|844.5|843.3|844.8|843.6|844.5|843.3|27
1590045900000|2020-05-21 07:25:00|844.7|843.5|845.2|844|845.2|844|844.6|843.4|36
1590046200000|2020-05-21 07:30:00|845.3|844.1|845.7|844.5|845.7|844.5|845|843.8|43
1590046500000|2020-05-21 07:35:00|845.6|844.4|845.7|844.5|845.7|844.5|845.5|844.3|28
1590046800000|2020-05-21 07:40:00|845.9|844.7|845.7|844.5|845.9|844.7|845.5|844.3|33
1590047100000|2020-05-21 07:45:00|845.6|844.4|845.7|844.5|845.7|844.5|845.6|844.4|22
1590047400000|2020-05-21 07:50:00|845.5|844.3|845.7|844.5|845.7|844.5|845.5|844.3|34
1590047700000|2020-05-21 07:55:00|845.6|844.4|845.7|844.5|845.7|844.5|845.5|844.3|14
1590048000000|2020-05-21 08:00:00|845.6|844.4|845.2|844|845.7|844.5|845.2|844|54
1590048300000|2020-05-21 08:05:00|845.3|844.1|845|843.8|845.3|844.1|845|843.8|23
1590048600000|2020-05-21 08:10:00|844.7|843.5|845|843.8|845|843.8|844.6|843.4|79
1590048900000|2020-05-21 08:15:00|844.8|843.6|845.2|844|845.2|844|844.8|843.6|38
1590049200000|2020-05-21 08:20:00|845.3|844.1|845.2|844|845.5|844.3|845.1|843.9|35
1590049500000|2020-05-21 08:25:00|845|843.8|845.1|843.9|845.3|844.1|845|843.8|46
1590049800000|2020-05-21 08:30:00|845|843.8|844.8|843.6|845|843.8|844.7|843.5|15
1590050100000|2020-05-21 08:35:00|845|843.8|845|843.8|845|843.8|845|843.8|82
1590050400000|2020-05-21 08:40:00|845.2|844|845.3|844.1|845.3|844.1|845.2|844|21
1590050700000|2020-05-21 08:45:00|845|843.8|845.5|844.3|845.7|844.5|845|843.8|59
1590051000000|2020-05-21 08:50:00|845.7|844.5|845.7|844.5|845.7|844.5|845.7|844.5|15
1590051300000|2020-05-21 08:55:00|845.8|844.6|845.7|844.5|846|844.8|845.7|844.5|172
1590051600000|2020-05-21 09:00:00|846|844.8|846|844.8|846|844.8|845.7|844.5|43
1590051900000|2020-05-21 09:05:00|845.7|844.5|845.7|844.5|846|844.8|845.7|844.5|15
1590052200000|2020-05-21 09:10:00|845.5|844.3|845.7|844.5|845.7|844.5|845.5|844.3|31
1590052500000|2020-05-21 09:15:00|845.5|844.3|845.6|844.4|845.7|844.5|845.5|844.3|15
1590052800000|2020-05-21 09:20:00|845.7|844.5|845.7|844.5|845.7|844.5|845.7|844.5|7
1590053100000|2020-05-21 09:25:00|||||||||106
1590053400000|2020-05-21 09:30:00|846|844.8|845.7|844.5|846|844.8|845.7|844.5|50
1590053700000|2020-05-21 09:35:00|845.8|844.6|845.8|844.6|846|844.8|845.8|844.6|39
1590054000000|2020-05-21 09:40:00|845.7|844.5|845.7|844.5|845.7|844.5|845.7|844.5|18
1590054300000|2020-05-21 09:45:00|845.8|844.6|845.7|844.5|845.8|844.6|845.7|844.5|11
1590054600000|2020-05-21 09:50:00|845.8|844.6|846|844.8|846|844.8|845.7|844.5|13
1590054900000|2020-05-21 09:55:00|845.8|844.6|845.7|844.5|846|844.8|845.7|844.5|24
1590055200000|2020-05-21 10:00:00|845.5|844.3|846|844.8|846.2|845|845.5|844.3|68
1590055500000|2020-05-21 10:05:00|845.7|844.5|846|844.8|846.2|845|845.7|844.5|26
1590055800000|2020-05-21 10:10:00|||||||||18
1590056100000|2020-05-21 10:15:00|845.8|844.6|845.7|844.5|846|844.8|845.7|844.5|35
1590056400000|2020-05-21 10:20:00|846|844.8|846.6|845.4|846.7|845.5|846|844.8|74
1590056700000|2020-05-21 10:25:00|846.7|845.5|846.7|845.5|846.7|845.5|846.6|845.4|14
1590057000000|2020-05-21 10:30:00|846.6|845.4|846.2|845|846.7|845.5|846.2|845|47
1590057300000|2020-05-21 10:35:00|846.4|845.2|846.7|845.5|846.7|845.5|846.4|845.2|32
1590057600000|2020-05-21 10:40:00|846.5|845.3|846.5|845.3|846.5|845.3|846.5|845.3|24
1590057900000|2020-05-21 10:45:00|846.3|845.1|846.4|845.2|846.5|845.3|846|844.8|85
1590058200000|2020-05-21 10:50:00|846.2|845|846.2|845|846.5|845.3|846|844.8|36
1590058500000|2020-05-21 10:55:00|846.5|845.3|846.5|845.3|846.5|845.3|846.5|845.3|89
1590058800000|2020-05-21 11:00:00|846.4|845.2|846.5|845.3|846.5|845.3|846.2|845|34
1590059100000|2020-05-21 11:05:00|846.7|845.5|847|845.8|847.2|846|846.7|845.5|156
1590059400000|2020-05-21 11:10:00|847.1|845.9|846.5|845.3|847.1|845.9|846.5|845.3|40
1590059700000|2020-05-21 11:15:00|846.2|845|846.2|845|846.2|845|846.2|845|37
1590060000000|2020-05-21 11:20:00|846.1|844.9|846|844.8|846.1|844.9|846|844.8|78
1590060300000|2020-05-21 11:25:00|845.7|844.5|845.5|844.3|846|844.8|845.5|844.3|123
1590060600000|2020-05-21 11:30:00|845.3|844.1|845.3|844.1|845.3|844.1|845.2|844|101
1590060900000|2020-05-21 11:35:00|845.2|844|845.3|844.1|845.5|844.3|845.2|844|79
1590061200000|2020-05-21 11:40:00|845.2|844|845.3|844.1|845.4|844.2|845|843.8|36
1590061500000|2020-05-21 11:45:00|845.2|844|844.9|843.7|845.3|844.1|844.5|843.3|172
1590061800000|2020-05-21 11:50:00|845|843.8|844.8|843.6|845|843.8|844.8|843.6|194
1590062100000|2020-05-21 11:55:00|||||||||64
1590062400000|2020-05-21 12:00:00|844.5|843.3|844.5|843.3|844.5|843.3|844.3|843.1|85
1590062700000|2020-05-21 12:05:00|843.8|842.6|844|842.8|844|842.8|843.5|842.3|561
1590063000000|2020-05-21 12:10:00|843.8|842.6|844.3|843.1|844.3|843.1|843.8|842.6|285
1590063300000|2020-05-21 12:15:00|844|842.8|844.5|843.3|844.8|843.6|844|842.8|180
1590063600000|2020-05-21 12:20:00|844.4|843.2|844.8|843.6|844.8|843.6|844.4|843.2|135
1590063900000|2020-05-21 12:25:00|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|72
1590064200000|2020-05-21 12:30:00|844.8|843.6|845|843.8|845.4|844.2|844.8|843.6|228
1590064500000|2020-05-21 12:35:00|844.8|843.6|844.8|843.6|844.8|843.6|844.5|843.3|113
1590064800000|2020-05-21 12:40:00|845|843.8|844.8|843.6|845|843.8|844.5|843.3|178
1590067800000|2020-05-21 13:30:00|845.3|844.1|848|846.8|849.3|848.1|845.3|844.1|2510
1590068100000|2020-05-21 13:35:00|848.1|846.9|848.3|847.1|848.5|847.3|847.5|846.3|1339
1590068400000|2020-05-21 13:40:00|848|846.8|848|846.8|848.3|847.1|846.8|845.6|1176
1590068700000|2020-05-21 13:45:00|848.1|846.9|847.3|846.1|848.3|847.1|847.1|845.9|425
1590069000000|2020-05-21 13:50:00|847.1|845.9|847.3|846.1|847.6|846.4|846.8|845.6|379
1590069300000|2020-05-21 13:55:00|847.5|846.3|846.1|844.9|847.6|846.4|846.1|844.9|633
1590069600000|2020-05-21 14:00:00|846|844.8|844.3|843.1|846.1|844.9|844.3|843.1|525
1590069900000|2020-05-21 14:05:00|844.4|843.2|844.6|843.4|844.9|843.7|844.3|843.1|344
1590070200000|2020-05-21 14:10:00|844.8|843.6|843.9|842.7|844.9|843.7|843.9|842.7|437
1590070500000|2020-05-21 14:15:00|843.6|842.4|844.4|843.2|844.6|843.4|843.1|841.9|604
1590070800000|2020-05-21 14:20:00|844.6|843.4|843.9|842.7|844.6|843.4|843.9|842.7|887
1590071100000|2020-05-21 14:25:00|843.6|842.4|843.1|841.9|843.6|842.4|843.1|841.9|430
1590071400000|2020-05-21 14:30:00|842.9|841.7|841.9|840.7|842.9|841.7|841.9|840.7|851
1590071700000|2020-05-21 14:35:00|841.7|840.5|840.6|839.4|841.9|840.7|840.6|839.4|1177
1590072000000|2020-05-21 14:40:00|840.4|839.2|839.9|838.7|840.6|839.4|839.7|838.5|1586
1590072300000|2020-05-21 14:45:00|839.7|838.5|839.4|838.2|839.9|838.7|839.4|838.2|633
1590072600000|2020-05-21 14:50:00|839.6|838.4|838.2|837|839.6|838.4|838.2|837|1268
1590072900000|2020-05-21 14:55:00|838.4|837.2|838.4|837.2|838.7|837.5|837.9|836.7|831
1590073200000|2020-05-21 15:00:00|838.3|837.1|838.1|836.9|838.4|837.2|837.9|836.7|562
1590073500000|2020-05-21 15:05:00|837.9|836.7|838.7|837.5|838.7|837.5|837.9|836.7|787
1590073800000|2020-05-21 15:10:00|838.4|837.2|838.2|837|838.9|837.7|838.2|837|376
1590074100000|2020-05-21 15:15:00|838|836.8|839.4|838.2|839.4|838.2|837.9|836.7|982
1590074400000|2020-05-21 15:20:00|839.3|838.1|839.9|838.7|839.9|838.7|838.7|837.5|867
1590074700000|2020-05-21 15:25:00|840.1|838.9|839.4|838.2|840.2|839|839.2|838|630
1590075000000|2020-05-21 15:30:00|839.2|838|839.2|838|839.4|838.2|838.9|837.7|368
1590075300000|2020-05-21 15:35:00|839.1|837.9|839.7|838.5|840|838.8|838.7|837.5|523
1590075600000|2020-05-21 15:40:00|839.5|838.3|839|837.8|839.7|838.5|839|837.8|622
1590075900000|2020-05-21 15:45:00|838.7|837.5|838.5|837.3|839|837.8|838.5|837.3|854
1590076200000|2020-05-21 15:50:00|838.2|837|837.5|836.3|838.5|837.3|837.5|836.3|1063
1590076500000|2020-05-21 15:55:00|837.3|836.1|837|835.8|838|836.8|837|835.8|1435
1590076800000|2020-05-21 16:00:00|836.7|835.5|836.5|835.3|836.8|835.6|836.5|835.3|865
1590077100000|2020-05-21 16:05:00|836.7|835.5|836.3|835.1|836.7|835.5|836|834.8|971
1590077400000|2020-05-21 16:10:00|836|834.8|835.8|834.6|836.3|835.1|835.8|834.6|186
1590077700000|2020-05-21 16:15:00|||||||||315
1590078000000|2020-05-21 16:20:00|835.9|834.7|836.3|835.1|836.8|835.6|835.9|834.7|414
1590078300000|2020-05-21 16:25:00|836.5|835.3|836.3|835.1|836.5|835.3|836.1|834.9|853
1590078600000|2020-05-21 16:30:00|836.4|835.2|837.5|836.3|837.7|836.5|836.4|835.2|531
1590078900000|2020-05-21 16:35:00|837.3|836.1|837.8|836.6|838.3|837.1|837.3|836.1|687
1590079200000|2020-05-21 16:40:00|837.5|836.3|838|836.8|838.5|837.3|837.5|836.3|1029
1590079500000|2020-05-21 16:45:00|837.9|836.7|837.8|836.6|838|836.8|837.5|836.3|525
1590079800000|2020-05-21 16:50:00|838|836.8|837.5|836.3|838|836.8|837.3|836.1|404
1590080100000|2020-05-21 16:55:00|837.7|836.5|837.5|836.3|838.5|837.3|837.5|836.3|469
1590080400000|2020-05-21 17:00:00|837.3|836.1|837.5|836.3|838.3|837.1|836.8|835.6|514
1590080700000|2020-05-21 17:05:00|837.4|836.2|837.3|836.1|837.8|836.6|837|835.8|393
1590081000000|2020-05-21 17:10:00|837.5|836.3|837.5|836.3|837.8|836.6|837.3|836.1|276
1590081300000|2020-05-21 17:15:00|837.8|836.6|837.3|836.1|837.8|836.6|837.3|836.1|576
1590081600000|2020-05-21 17:20:00|837.5|836.3|838.3|837.1|838.3|837.1|837.5|836.3|1024
1590081900000|2020-05-21 17:25:00|838|836.8|837.8|836.6|838.3|837.1|837.8|836.6|535
1590082200000|2020-05-21 17:30:00|838|836.8|838.2|837|838.5|837.3|838|836.8|569
1590082500000|2020-05-21 17:35:00|838.1|836.9|838.3|837.1|838.5|837.3|838|836.8|265
1590082800000|2020-05-21 17:40:00|838.1|836.9|837.5|836.3|838.3|837.1|837.5|836.3|547
1590083100000|2020-05-21 17:45:00|837.8|836.6|837.8|836.6|838|836.8|837.5|836.3|390
1590083400000|2020-05-21 17:50:00|837.5|836.3|837.3|836.1|837.5|836.3|837.3|836.1|242
1590083700000|2020-05-21 17:55:00|837.5|836.3|837.3|836.1|837.5|836.3|837|835.8|504
1590084000000|2020-05-21 18:00:00|837|835.8|837.3|836.1|838.3|837.1|837|835.8|730
1590084300000|2020-05-21 18:05:00|837.5|836.3|836.8|835.6|837.5|836.3|836.6|835.4|1224
1590084600000|2020-05-21 18:10:00|837|835.8|837.1|835.9|837.3|836.1|836.6|835.4|2232
1590084900000|2020-05-21 18:15:00|837.3|836.1|837.4|836.2|837.4|836.2|837.1|835.9|1589
1590105600000|2020-05-22 00:00:00|837.9|836.7|838.6|837.4|838.9|837.7|837.4|836.2|604
1590105900000|2020-05-22 00:05:00|838.5|837.3|837.1|835.9|838.6|837.4|837.1|835.9|204
1590106200000|2020-05-22 00:10:00|836.9|835.7|836.8|835.6|836.9|835.7|836.4|835.2|184
1590106500000|2020-05-22 00:15:00|836.6|835.4|836.8|835.6|836.9|835.7|836.6|835.4|65
1590106800000|2020-05-22 00:20:00|836.6|835.4|836.2|835|836.8|835.6|836.1|834.9|255
1590107100000|2020-05-22 00:25:00|836.3|835.1|836.6|835.4|836.6|835.4|836.3|835.1|62
1590107400000|2020-05-22 00:30:00|836.7|835.5|836.6|835.4|836.7|835.5|836.4|835.2|34
1590107700000|2020-05-22 00:35:00|836.7|835.5|836.7|835.5|836.7|835.5|836.4|835.2|121
1590108000000|2020-05-22 00:40:00|836.9|835.7|836.8|835.6|836.9|835.7|836.7|835.5|132
1590108300000|2020-05-22 00:45:00|836.9|835.7|836.9|835.7|836.9|835.7|836.7|835.5|15
1590108600000|2020-05-22 00:50:00|836.7|835.5|836.7|835.5|836.9|835.7|836.7|835.5|16
1590108900000|2020-05-22 00:55:00|836.8|835.6|837|835.8|837|835.8|836.7|835.5|55
1590109200000|2020-05-22 01:00:00|836.9|835.7|837.4|836.2|837.4|836.2|836.9|835.7|40
1590109500000|2020-05-22 01:05:00|837.3|836.1|837.2|836|837.4|836.2|837.2|836|47
1590109800000|2020-05-22 01:10:00|837.4|836.2|837.4|836.2|837.4|836.2|837.2|836|76
1590110100000|2020-05-22 01:15:00|837.7|836.5|837.4|836.2|837.7|836.5|837.4|836.2|68
1590110400000|2020-05-22 01:20:00|837.3|836.1|837.2|836|837.4|836.2|836.9|835.7|153
1590110700000|2020-05-22 01:25:00|837.4|836.2|837.7|836.5|837.9|836.7|837.2|836|239
1590111000000|2020-05-22 01:30:00|837.9|836.7|837.4|836.2|837.9|836.7|837.4|836.2|204
1590111300000|2020-05-22 01:35:00|837.2|836|837.2|836|837.4|836.2|837.2|836|113
1590111600000|2020-05-22 01:40:00|836.9|835.7|836.7|835.5|836.9|835.7|836.7|835.5|46
1590111900000|2020-05-22 01:45:00|836.5|835.3|836.5|835.3|836.7|835.5|836.4|835.2|62
1590112200000|2020-05-22 01:50:00|836.6|835.4|836.5|835.3|836.7|835.5|836.4|835.2|36
1590112500000|2020-05-22 01:55:00|836.7|835.5|836.2|835|836.7|835.5|836.2|835|59
1590112800000|2020-05-22 02:00:00|836|834.8|836.1|834.9|836.2|835|835.9|834.7|88
1590113100000|2020-05-22 02:05:00|836|834.8|835.7|834.5|836|834.8|835.7|834.5|36
1590113400000|2020-05-22 02:10:00|835.5|834.3|835.2|834|835.5|834.3|835.2|834|187
1590113700000|2020-05-22 02:15:00|||||||||57
1590114000000|2020-05-22 02:20:00|835.5|834.3|835.3|834.1|835.5|834.3|835.2|834|25
1590114300000|2020-05-22 02:25:00|835.2|834|835|833.8|835.5|834.3|834.9|833.7|136
1590114600000|2020-05-22 02:30:00|||||||||23
1590114900000|2020-05-22 02:35:00|835.1|833.9|835.2|834|835.5|834.3|835.1|833.9|97
1590115200000|2020-05-22 02:40:00|835.4|834.2|836.2|835|836.2|835|835.2|834|142
1590115500000|2020-05-22 02:45:00|836.3|835.1|837|835.8|837|835.8|836.2|835|149
1590115800000|2020-05-22 02:50:00|837.2|836|836.2|835|837.2|836|836.2|835|178
1590116100000|2020-05-22 02:55:00|836.1|834.9|836|834.8|836.2|835|835.8|834.6|105
1590116400000|2020-05-22 03:00:00|836.2|835|836.2|835|836.2|835|836|834.8|124
1590116700000|2020-05-22 03:05:00|836.3|835.1|836.5|835.3|836.5|835.3|836.3|835.1|52
1590117000000|2020-05-22 03:10:00|836.4|835.2|836.5|835.3|836.5|835.3|836.3|835.1|59
1590117300000|2020-05-22 03:15:00|836.3|835.1|836.3|835.1|836.5|835.3|836.3|835.1|142
1590117600000|2020-05-22 03:20:00|836.2|835|836.3|835.1|836.5|835.3|836|834.8|95
1590117900000|2020-05-22 03:25:00|836.2|835|836.1|834.9|836.3|835.1|836|834.8|30
1590118200000|2020-05-22 03:30:00|835.8|834.6|835.8|834.6|836.1|834.9|835.6|834.4|69
1590118500000|2020-05-22 03:35:00|835.7|834.5|835.4|834.2|835.8|834.6|835.4|834.2|69
1590118800000|2020-05-22 03:40:00|835.3|834.1|835|833.8|835.8|834.6|834.9|833.7|70
1590119100000|2020-05-22 03:45:00|834.9|833.7|835|833.8|835|833.8|834.8|833.6|30
1590119400000|2020-05-22 03:50:00|835.3|834.1|835.3|834.1|835.5|834.3|835.3|834.1|66
1590119700000|2020-05-22 03:55:00|835.5|834.3|835.5|834.3|835.8|834.6|835.5|834.3|31
1590120000000|2020-05-22 04:00:00|835.6|834.4|835.5|834.3|835.8|834.6|835.5|834.3|36
1590120300000|2020-05-22 04:05:00|835.6|834.4|835.6|834.4|835.6|834.4|835.3|834.1|16
1590120600000|2020-05-22 04:10:00|835.5|834.3|835.8|834.6|835.8|834.6|835.5|834.3|11
1590120900000|2020-05-22 04:15:00|835.7|834.5|835.6|834.4|835.8|834.6|835.5|834.3|30
1590121200000|2020-05-22 04:20:00|835.5|834.3|835.3|834.1|835.6|834.4|835.2|834|21
1590121500000|2020-05-22 04:25:00|835.2|834|835.3|834.1|835.3|834.1|835.1|833.9|20
1590121800000|2020-05-22 04:30:00|835.2|834|834.9|833.7|835.2|834|834.8|833.6|35
1590122100000|2020-05-22 04:35:00|834.8|833.6|834.9|833.7|835.1|833.9|834.8|833.6|28
1590122400000|2020-05-22 04:40:00|835|833.8|834.8|833.6|835.1|833.9|834.8|833.6|16
1590122700000|2020-05-22 04:45:00|||||||||4
1590123000000|2020-05-22 04:50:00|||||||||13
1590123300000|2020-05-22 04:55:00|||||||||11
1590123600000|2020-05-22 05:00:00|834.6|833.4|834.6|833.4|834.6|833.4|834.6|833.4|122
1590123900000|2020-05-22 05:05:00|834.4|833.2|834.1|832.9|834.4|833.2|833.9|832.7|265
1590124200000|2020-05-22 05:10:00|833.9|832.7|834.3|833.1|834.3|833.1|833.9|832.7|42
1590124500000|2020-05-22 05:15:00|834.2|833|834.3|833.1|834.4|833.2|834.2|833|45
1590124800000|2020-05-22 05:20:00|834.2|833|834.3|833.1|834.3|833.1|834.1|832.9|27
1590125100000|2020-05-22 05:25:00|834.6|833.4|834.9|833.7|834.9|833.7|834.3|833.1|40
1590125400000|2020-05-22 05:30:00|835.1|833.9|835.1|833.9|835.1|833.9|835|833.8|27
1590125700000|2020-05-22 05:35:00|835.4|834.2|835.4|834.2|835.9|834.7|835.2|834|116
1590126000000|2020-05-22 05:40:00|835.3|834.1|835.1|833.9|835.4|834.2|835.1|833.9|189
1590126300000|2020-05-22 05:45:00|835.2|834|834.6|833.4|835.2|834|834.6|833.4|230
1590126600000|2020-05-22 05:50:00|834.7|833.5|834.9|833.7|834.9|833.7|834.6|833.4|22
1590126900000|2020-05-22 05:55:00|835.1|833.9|834.9|833.7|835.1|833.9|834.6|833.4|72
1590127200000|2020-05-22 06:00:00|834.8|833.6|835.4|834.2|835.6|834.4|834.6|833.4|134
1590127500000|2020-05-22 06:05:00|835.3|834.1|834.6|833.4|835.3|834.1|834.6|833.4|36
1590127800000|2020-05-22 06:10:00|834.8|833.6|834.7|833.5|834.9|833.7|834.6|833.4|94
1590128100000|2020-05-22 06:15:00|834.6|833.4|834.6|833.4|834.9|833.7|834.6|833.4|48
1590128400000|2020-05-22 06:20:00|||||||||16
1590128700000|2020-05-22 06:25:00|834.8|833.6|834.9|833.7|835.1|833.9|834.6|833.4|265
1590129000000|2020-05-22 06:30:00|834.6|833.4|834.4|833.2|834.7|833.5|834.4|833.2|162
1590129300000|2020-05-22 06:35:00|834.6|833.4|834.4|833.2|834.6|833.4|834.4|833.2|239
1590129600000|2020-05-22 06:40:00|834.2|833|834.2|833|834.2|833|833.9|832.7|65
1590129900000|2020-05-22 06:45:00|834|832.8|834.2|833|834.2|833|833.9|832.7|61
1590130200000|2020-05-22 06:50:00|833.9|832.7|833.9|832.7|834.2|833|833.9|832.7|86
1590130500000|2020-05-22 06:55:00|||||||||179
1590130800000|2020-05-22 07:00:00|834.1|832.9|833.9|832.7|834.1|832.9|833.9|832.7|147
1590131100000|2020-05-22 07:05:00|834.1|832.9|833.7|832.5|834.1|832.9|833.6|832.4|116
1590131400000|2020-05-22 07:10:00|833.6|832.4|833.4|832.2|833.6|832.4|833.4|832.2|177
1590131700000|2020-05-22 07:15:00|833.2|832|832.7|831.5|833.2|832|832.7|831.5|419
1590132000000|2020-05-22 07:20:00|832.9|831.7|833.1|831.9|833.2|832|832.7|831.5|136
1590132300000|2020-05-22 07:25:00|833|831.8|833|831.8|833.2|832|832.9|831.7|45
1590132600000|2020-05-22 07:30:00|832.9|831.7|833.2|832|833.2|832|832.9|831.7|68
1590132900000|2020-05-22 07:35:00|833|831.8|832.6|831.4|833.1|831.9|832.6|831.4|46
1590133200000|2020-05-22 07:40:00|832.7|831.5|832.9|831.7|832.9|831.7|832.6|831.4|60
1590133500000|2020-05-22 07:45:00|832.8|831.6|832.9|831.7|832.9|831.7|832.7|831.5|49
1590133800000|2020-05-22 07:50:00|832.7|831.5|832.7|831.5|832.9|831.7|832.6|831.4|69
1590134100000|2020-05-22 07:55:00|832.6|831.4|832.9|831.7|832.9|831.7|832.6|831.4|113
1590134400000|2020-05-22 08:00:00|832.7|831.5|832.7|831.5|832.9|831.7|832.6|831.4|160
1590134700000|2020-05-22 08:05:00|832.6|831.4|832.7|831.5|832.7|831.5|832.6|831.4|5
1590135000000|2020-05-22 08:10:00|832.6|831.4|831.4|830.2|832.7|831.5|830.9|829.7|607
1590135300000|2020-05-22 08:15:00|831.2|830|831.9|830.7|831.9|830.7|831.2|830|252
1590135600000|2020-05-22 08:20:00|831.7|830.5|831.7|830.5|832.1|830.9|831.7|830.5|127
1590135900000|2020-05-22 08:25:00|831.5|830.3|831.7|830.5|831.7|830.5|831.5|830.3|86
1590136200000|2020-05-22 08:30:00|831.8|830.6|832|830.8|832.2|831|831.7|830.5|148
1590136500000|2020-05-22 08:35:00|832.2|831|832|830.8|832.2|831|831.7|830.5|57
1590136800000|2020-05-22 08:40:00|832.2|831|832.1|830.9|832.2|831|832|830.8|125
1590137100000|2020-05-22 08:45:00|832|830.8|832|830.8|832.2|831|831.7|830.5|33
1590137400000|2020-05-22 08:50:00|831.8|830.6|832|830.8|832|830.8|831.7|830.5|71
1590137700000|2020-05-22 08:55:00|831.7|830.5|831.5|830.3|831.7|830.5|831.5|830.3|47
1590138000000|2020-05-22 09:00:00|831.2|830|831.1|829.9|831.4|830.2|831|829.8|192
1590138300000|2020-05-22 09:05:00|831|829.8|831.2|830|831.2|830|831|829.8|246
1590138600000|2020-05-22 09:10:00|831.3|830.1|831.2|830|831.5|830.3|831.2|830|42
1590138900000|2020-05-22 09:15:00|831.4|830.2|831.9|830.7|831.9|830.7|831.2|830|262
1590139200000|2020-05-22 09:20:00|832|830.8|832.7|831.5|832.9|831.7|832|830.8|127
1590139500000|2020-05-22 09:25:00|832.8|831.6|833.8|832.6|833.9|832.7|832.6|831.4|363
1590139800000|2020-05-22 09:30:00|833.9|832.7|833.6|832.4|834.4|833.2|833.1|831.9|339
1590140100000|2020-05-22 09:35:00|833.8|832.6|834|832.8|834|832.8|833.6|832.4|219
1590140400000|2020-05-22 09:40:00|833.8|832.6|833.1|831.9|834|832.8|832.9|831.7|147
1590140700000|2020-05-22 09:45:00|832.9|831.7|833.3|832.1|833.3|832.1|832.9|831.7|98
1590141000000|2020-05-22 09:50:00|833.4|832.2|833.4|832.2|833.4|832.2|833.1|831.9|66
1590141300000|2020-05-22 09:55:00|833.3|832.1|833.4|832.2|833.6|832.4|833.3|832.1|43
1590141600000|2020-05-22 10:00:00|833.5|832.3|833.4|832.2|833.6|832.4|833.3|832.1|33
1590141900000|2020-05-22 10:05:00|833.3|832.1|832.4|831.2|833.3|832.1|832.4|831.2|52
1590142200000|2020-05-22 10:10:00|832.6|831.4|832.6|831.4|832.8|831.6|832.6|831.4|87
1590142500000|2020-05-22 10:15:00|832.8|831.6|832.8|831.6|832.8|831.6|832.5|831.3|78
1590142800000|2020-05-22 10:20:00|833|831.8|832.8|831.6|833.3|832.1|832.8|831.6|199
1590143100000|2020-05-22 10:25:00|832.9|831.7|833.2|832|833.2|832|832.8|831.6|37
1590143400000|2020-05-22 10:30:00|833.1|831.9|833.1|831.9|833.3|832.1|832.8|831.6|121
1590143700000|2020-05-22 10:35:00|832.8|831.6|832.8|831.6|832.8|831.6|832.8|831.6|11
1590144000000|2020-05-22 10:40:00|833.1|831.9|833.1|831.9|833.1|831.9|833.1|831.9|35
1590144300000|2020-05-22 10:45:00|833.3|832.1|833.8|832.6|833.8|832.6|833.3|832.1|167
1590144600000|2020-05-22 10:50:00|833.6|832.4|833.8|832.6|833.8|832.6|833.6|832.4|46
1590144900000|2020-05-22 10:55:00|834|832.8|834.1|832.9|834.1|832.9|833.6|832.4|51
1590145200000|2020-05-22 11:00:00|833.9|832.7|834.1|832.9|834.1|832.9|833.8|832.6|53
1590145500000|2020-05-22 11:05:00|834|832.8|834.1|832.9|834.1|832.9|833.7|832.5|38
1590145800000|2020-05-22 11:10:00|834|832.8|833.8|832.6|834.2|833|833.7|832.5|53
1590146100000|2020-05-22 11:15:00|833.7|832.5|833.4|832.2|833.8|832.6|833.2|832|78
1590146400000|2020-05-22 11:20:00|833.3|832.1|832.8|831.6|833.4|832.2|832.8|831.6|41
1590146700000|2020-05-22 11:25:00|833.1|831.9|833.3|832.1|833.6|832.4|833.1|831.9|173
1590147000000|2020-05-22 11:30:00|833.2|832|833.3|832.1|833.6|832.4|833.1|831.9|75
1590147300000|2020-05-22 11:35:00|833.6|832.4|833.1|831.9|833.6|832.4|833.1|831.9|42
1590147600000|2020-05-22 11:40:00|833.2|832|833.3|832.1|833.3|832.1|833.1|831.9|40
1590147900000|2020-05-22 11:45:00|833.2|832|833|831.8|833.3|832.1|832.8|831.6|78
1590148200000|2020-05-22 11:50:00|832.9|831.7|832.6|831.4|833.1|831.9|832.6|831.4|88
1590148500000|2020-05-22 11:55:00|832.7|831.5|833.6|832.4|833.6|832.4|832.7|831.5|127
1590148800000|2020-05-22 12:00:00|833.8|832.6|833.8|832.6|834.1|832.9|833.6|832.4|122
1590149100000|2020-05-22 12:05:00|833.6|832.4|833.6|832.4|833.8|832.6|833.6|832.4|31
1590149400000|2020-05-22 12:10:00|833.7|832.5|834.1|832.9|834.1|832.9|833.6|832.4|122
1590149700000|2020-05-22 12:15:00|834.3|833.1|834|832.8|834.3|833.1|833.8|832.6|392
1590150000000|2020-05-22 12:20:00|833.8|832.6|834.1|832.9|834.1|832.9|833.5|832.3|122
1590150300000|2020-05-22 12:25:00|834.3|833.1|834.3|833.1|834.3|833.1|834.1|832.9|160
1590150600000|2020-05-22 12:30:00|834.2|833|834.3|833.1|834.3|833.1|834.1|832.9|101
1590150900000|2020-05-22 12:35:00|834.5|833.3|834.8|833.6|835|833.8|834.5|833.3|215
1590151200000|2020-05-22 12:40:00|835|833.8|835.6|834.4|835.7|834.5|834.8|833.6|344
1590154200000|2020-05-22 13:30:00|835|833.8|834.3|833.1|836|834.8|833.3|832.1|1691
1590154500000|2020-05-22 13:35:00|834.1|832.9|833.8|832.6|834.5|833.3|833.6|832.4|928
1590154800000|2020-05-22 13:40:00|833.6|832.4|832.8|831.6|833.6|832.4|832.3|831.1|1104
1590155100000|2020-05-22 13:45:00|833.1|831.9|833.3|832.1|833.6|832.4|832.8|831.6|595
1590155400000|2020-05-22 13:50:00|833.5|832.3|834.5|833.3|835|833.8|833.3|832.1|1126
1590155700000|2020-05-22 13:55:00|834.2|833|834.7|833.5|834.7|833.5|834|832.8|389
1590156000000|2020-05-22 14:00:00|834.6|833.4|834.5|833.3|834.6|833.4|833.8|832.6|459
1590156300000|2020-05-22 14:05:00|834.3|833.1|834.3|833.1|834.8|833.6|833.8|832.6|570
1590156600000|2020-05-22 14:10:00|834.2|833|834.3|833.1|834.8|833.6|833.8|832.6|488
1590156900000|2020-05-22 14:15:00|834|832.8|833.3|832.1|834|832.8|833|831.8|787
1590157200000|2020-05-22 14:20:00|833.5|832.3|833.8|832.6|833.8|832.6|833|831.8|409
1590157500000|2020-05-22 14:25:00|834|832.8|835.5|834.3|835.5|834.3|833.8|832.6|588
1590157800000|2020-05-22 14:30:00|835.7|834.5|836.5|835.3|836.5|835.3|835.3|834.1|470
1590158100000|2020-05-22 14:35:00|836.7|835.5|839.1|837.9|839.3|838.1|836.5|835.3|1865
1590158400000|2020-05-22 14:40:00|839.3|838.1|839.7|838.5|840.6|839.4|838.7|837.5|1465
1590158700000|2020-05-22 14:45:00|839.5|838.3|839.2|838|839.7|838.5|839.1|837.9|911
1590159000000|2020-05-22 14:50:00|839.4|838.2|839.7|838.5|839.7|838.5|838.7|837.5|619
1590159300000|2020-05-22 14:55:00|839.9|838.7|840.7|839.5|841.4|840.2|839.9|838.7|808
1590159600000|2020-05-22 15:00:00|840.8|839.6|840.4|839.2|840.9|839.7|840.2|839|801
1590159900000|2020-05-22 15:05:00|840.2|839|840.4|839.2|840.9|839.7|840.2|839|554
1590160200000|2020-05-22 15:10:00|840.2|839|838.7|837.5|840.4|839.2|838.7|837.5|642
1590160500000|2020-05-22 15:15:00|838.5|837.3|838.7|837.5|839.4|838.2|838.2|837|449
1590160800000|2020-05-22 15:20:00|838.9|837.7|838.7|837.5|839.4|838.2|838.7|837.5|217
1590161100000|2020-05-22 15:25:00|838.9|837.7|838.5|837.3|839|837.8|838.4|837.2|331
1590161400000|2020-05-22 15:30:00|838.4|837.2|838.5|837.3|839|837.8|838.4|837.2|297
1590161700000|2020-05-22 15:35:00|838.7|837.5|838|836.8|838.7|837.5|837.7|836.5|338
1590162000000|2020-05-22 15:40:00|837.9|836.7|838.7|837.5|838.7|837.5|837.9|836.7|274
1590162300000|2020-05-22 15:45:00|838.5|837.3|838.4|837.2|838.7|837.5|838.2|837|245
1590162600000|2020-05-22 15:50:00|838.2|837|837.9|836.7|838.7|837.5|837.7|836.5|232
1590162900000|2020-05-22 15:55:00|837.7|836.5|837.2|836|837.7|836.5|837.2|836|285
1590163200000|2020-05-22 16:00:00|837|835.8|836.5|835.3|837|835.8|836.2|835|1072
1590163500000|2020-05-22 16:05:00|836.7|835.5|836|834.8|836.7|835.5|835.8|834.6|223
1590163800000|2020-05-22 16:10:00|836.2|835|836|834.8|836.2|835|835.5|834.3|226
1590164100000|2020-05-22 16:15:00|835.8|834.6|836.5|835.3|836.7|835.5|835.7|834.5|310
1590164400000|2020-05-22 16:20:00|836.3|835.1|836|834.8|836.5|835.3|835.7|834.5|215
1590164700000|2020-05-22 16:25:00|835.9|834.7|835.3|834.1|836|834.8|835.3|834.1|206
1590165000000|2020-05-22 16:30:00|835.2|834|834.8|833.6|835.3|834.1|834.8|833.6|198
1590165300000|2020-05-22 16:35:00|835|833.8|834.5|833.3|835.3|834.1|834.5|833.3|320
1590165600000|2020-05-22 16:40:00|834.4|833.2|834.8|833.6|835|833.8|834.3|833.1|211
1590165900000|2020-05-22 16:45:00|834.6|833.4|834.8|833.6|834.8|833.6|834.3|833.1|285
1590166200000|2020-05-22 16:50:00|834.6|833.4|834.3|833.1|834.8|833.6|834.3|833.1|186
1590166500000|2020-05-22 16:55:00|834.5|833.3|832.8|831.6|834.5|833.3|832.8|831.2|701
1590166800000|2020-05-22 17:00:00|832.6|831.4|833.8|832.6|833.8|832.6|832.3|831.1|794
1590167100000|2020-05-22 17:05:00|834|832.8|834.1|832.9|834.8|833.6|833.8|832.6|669
1590167400000|2020-05-22 17:10:00|834.2|833|834.5|833.3|834.9|833.7|834.2|833|460
1590167700000|2020-05-22 17:15:00|834.4|833.2|835.8|834.6|836|834.8|834.1|832.9|766
1590168000000|2020-05-22 17:20:00|835.7|834.5|835.8|834.6|836|834.8|835.3|834.1|315
1590168300000|2020-05-22 17:25:00|835.5|834.3|836|834.8|836.1|834.9|835.3|834.1|275
1590168600000|2020-05-22 17:30:00|836.1|834.9|836.5|835.3|836.9|835.7|836|834.8|442
1590168900000|2020-05-22 17:35:00|836.4|835.2|836.7|835.5|837|835.8|836.3|835.1|235
1590169200000|2020-05-22 17:40:00|836.6|835.4|836.3|835.1|836.7|835.5|836|834.8|189
1590169500000|2020-05-22 17:45:00|836.2|835|836.3|835.1|836.3|835.1|835.8|834.6|236
1590169800000|2020-05-22 17:50:00|836|834.8|835.5|834.3|836.3|835.1|835.3|834.1|214
1590170100000|2020-05-22 17:55:00|835.8|834.6|836.8|835.6|836.8|835.6|835.5|834.3|456
1590170400000|2020-05-22 18:00:00|837|835.8|837.1|835.9|837.8|836.6|837|835.8|888
1590170700000|2020-05-22 18:05:00|837.3|836.1|836.6|835.4|837.8|836.6|836.5|835.3|727
1590171000000|2020-05-22 18:10:00|836.8|835.6|835.3|834.1|837.1|835.9|834.8|833.6|2266
1590171300000|2020-05-22 18:15:00|835.4|834.2|835.5|834.3|836.6|835.4|834.5|833.3|2844
1590451200000|2020-05-26 00:00:00|835.4|834.2|837.8|836.6|838.3|837.1|835.1|833.9|1051
1590451500000|2020-05-26 00:05:00|837.9|836.7|839.4|838.2|839.4|838.2|837.1|835.9|325
1590451800000|2020-05-26 00:10:00|839.3|838.1|839.1|837.9|839.6|838.4|838.6|837.4|285
1590452100000|2020-05-26 00:15:00|839.2|838|839.6|838.4|840.1|838.9|839.2|838|230
1590452400000|2020-05-26 00:20:00|839.8|838.6|840.1|838.9|840.1|838.9|839.8|838.6|84
1590452700000|2020-05-26 00:25:00|840.3|839.1|840.2|839|840.6|839.4|840.1|838.9|62
1590453000000|2020-05-26 00:30:00|840.3|839.1|840.1|838.9|840.4|839.2|839.3|838.1|226
1590453300000|2020-05-26 00:35:00|840|838.8|840.1|838.9|840.4|839.2|839.9|838.7|120
1590453600000|2020-05-26 00:40:00|840.3|839.1|840.4|839.2|840.7|839.5|840.1|838.9|42
1590453900000|2020-05-26 00:45:00|840.6|839.4|840.6|839.4|840.8|839.6|840.1|838.9|333
1590454200000|2020-05-26 00:50:00|840.7|839.5|840.1|838.9|840.8|839.6|840.1|838.9|81
1590454500000|2020-05-26 00:55:00|840.2|839|840.1|838.9|840.6|839.4|840.1|838.9|48
1590454800000|2020-05-26 01:00:00|840.3|839.1|840.2|839|841.1|839.9|840.2|839|117
1590455100000|2020-05-26 01:05:00|840.4|839.2|842.6|841.4|842.6|841.4|840.4|839.2|362
1590455400000|2020-05-26 01:10:00|842.4|841.2|842.7|841.5|843.4|842.2|842.4|841.2|428
1590455700000|2020-05-26 01:15:00|842.8|841.6|842.9|841.7|843|841.8|842.5|841.3|269
1590456000000|2020-05-26 01:20:00|842.8|841.6|843.1|841.9|843.2|842|842.6|841.4|94
1590456300000|2020-05-26 01:25:00|843.2|842|842.7|841.5|843.2|842|842.6|841.4|88
1590456600000|2020-05-26 01:30:00|842.9|841.7|843|841.8|843|841.8|842.7|841.5|103
1590456900000|2020-05-26 01:35:00|842.7|841.5|843.2|842|843.2|842|842.7|841.5|90
1590457200000|2020-05-26 01:40:00|843.5|842.3|842.9|841.7|843.5|842.3|842.7|841.5|208
1590457500000|2020-05-26 01:45:00|842.8|841.6|842.7|841.5|842.9|841.7|842.7|841.5|87
1590457800000|2020-05-26 01:50:00|842.5|841.3|842.2|841|842.5|841.3|842|840.8|72
1590458100000|2020-05-26 01:55:00|842.1|840.9|842.2|841|842.7|841.5|842|840.8|122
1590458400000|2020-05-26 02:00:00|842.5|841.3|843|841.8|843.2|842|842.5|841.3|170
1590458700000|2020-05-26 02:05:00|843.2|842|843.2|842|843.2|842|843|841.8|153
1590459000000|2020-05-26 02:10:00|843|841.8|843.2|842|843.4|842.2|842.7|841.5|161
1590459300000|2020-05-26 02:15:00|843.1|841.9|843.2|842|843.2|842|843|841.8|75
1590459600000|2020-05-26 02:20:00|843.3|842.1|843.2|842|843.5|842.3|843.2|842|45
1590459900000|2020-05-26 02:25:00|843.3|842.1|843.2|842|843.9|842.7|843.2|842|213
1590460200000|2020-05-26 02:30:00|843.4|842.2|843.7|842.5|844|842.8|843.2|842|161
1590460500000|2020-05-26 02:35:00|843.8|842.6|844|842.8|844|842.8|843.2|842|178
1590460800000|2020-05-26 02:40:00|844.2|843|843.8|842.6|844.2|843|843.4|842.2|234
1590461100000|2020-05-26 02:45:00|843.5|842.3|843.7|842.5|844|842.8|843.5|842.3|160
1590461400000|2020-05-26 02:50:00|843.5|842.3|843.8|842.6|843.9|842.7|843.1|841.9|172
1590461700000|2020-05-26 02:55:00|843.7|842.5|843.2|842|843.7|842.5|842.9|841.7|120
1590462000000|2020-05-26 03:00:00|843.4|842.2|843.5|842.3|843.6|842.4|843.2|842|54
1590462300000|2020-05-26 03:05:00|843.6|842.4|843.5|842.3|843.7|842.5|843.5|842.3|30
1590462600000|2020-05-26 03:10:00|843.6|842.4|843.7|842.5|843.7|842.5|843.5|842.3|38
1590462900000|2020-05-26 03:15:00|843.5|842.3|843.5|842.3|843.7|842.5|843.2|842|64
1590463200000|2020-05-26 03:20:00|843.4|842.2|844|842.8|844|842.8|843.3|842.1|24
1590463500000|2020-05-26 03:25:00|843.9|842.7|844|842.8|844|842.8|843.9|842.7|21
1590463800000|2020-05-26 03:30:00|844.1|842.9|844|842.8|844.1|842.9|844|842.8|23
1590464100000|2020-05-26 03:35:00|844.1|842.9|844.2|843|844.2|843|844.1|842.9|31
1590464400000|2020-05-26 03:40:00|844|842.8|844|842.8|844.2|843|844|842.8|30
1590464700000|2020-05-26 03:45:00|843.7|842.5|843.7|842.5|844|842.8|843.7|842.5|29
1590465000000|2020-05-26 03:50:00|843.8|842.6|843.8|842.6|843.9|842.7|843.7|842.5|22
1590465300000|2020-05-26 03:55:00|843.7|842.5|843.7|842.5|843.7|842.5|843.7|842.5|2
1590465600000|2020-05-26 04:00:00|843.8|842.6|843.5|842.3|843.8|842.6|843.5|842.3|10
1590465900000|2020-05-26 04:05:00|843.7|842.5|843.6|842.4|843.9|842.7|843.5|842.3|62
1590466200000|2020-05-26 04:10:00|843.5|842.3|843.4|842.2|843.5|842.3|843.4|842.2|8
1590466500000|2020-05-26 04:15:00|||||||||9
1590466800000|2020-05-26 04:20:00|843.6|842.4|843.7|842.5|843.7|842.5|843.4|842.2|9
1590467100000|2020-05-26 04:25:00|843.5|842.3|843.5|842.3|843.6|842.4|843.4|842.2|6
1590467400000|2020-05-26 04:30:00|843.4|842.2|844.5|843.3|844.7|843.5|843.4|842.2|150
1590467700000|2020-05-26 04:35:00|844.6|843.4|845.4|844.2|845.4|844.2|844.5|843.3|178
1590468000000|2020-05-26 04:40:00|845.5|844.3|845.3|844.1|845.7|844.5|845.2|844|129
1590468300000|2020-05-26 04:45:00|845.5|844.3|845.3|844.1|845.5|844.3|845.2|844|22
1590468600000|2020-05-26 04:50:00|845.4|844.2|845.2|844|845.4|844.2|845.2|844|28
1590468900000|2020-05-26 04:55:00|845.4|844.2|844.9|843.7|845.4|844.2|844.9|843.7|25
1590469200000|2020-05-26 05:00:00|845|843.8|845|843.8|845.4|844.2|844.9|843.7|31
1590469500000|2020-05-26 05:05:00|845.1|843.9|844.7|843.5|845.2|844|844.5|843.3|85
1590469800000|2020-05-26 05:10:00|845|843.8|845.2|844|845.2|844|845|843.8|39
1590470100000|2020-05-26 05:15:00|845|843.8|845|843.8|845|843.8|845|843.8|59
1590470400000|2020-05-26 05:20:00|844.8|843.6|844.7|843.5|844.9|843.7|844.7|843.5|22
1590470700000|2020-05-26 05:25:00|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|38
1590471000000|2020-05-26 05:30:00|844.3|843.1|844|842.8|844.5|843.3|844|842.8|48
1590471300000|2020-05-26 05:35:00|844.2|843|844.5|843.3|844.6|843.4|844|842.8|68
1590471600000|2020-05-26 05:40:00|844.3|843.1|844.3|843.1|844.6|843.4|844.3|843.1|33
1590471900000|2020-05-26 05:45:00|844.2|843|844.3|843.1|844.3|843.1|844|842.8|47
1590472200000|2020-05-26 05:50:00|844.4|843.2|844.5|843.3|844.5|843.3|844.3|843.1|30
1590472500000|2020-05-26 05:55:00|844.4|843.2|844.3|843.1|844.5|843.3|844.3|843.1|68
1590472800000|2020-05-26 06:00:00|844.5|843.3|844.5|843.3|844.7|843.5|844.3|843.1|56
1590473100000|2020-05-26 06:05:00|844.7|843.5|844.8|843.6|845|843.8|844.6|843.4|77
1590473400000|2020-05-26 06:10:00|845|843.8|844.5|843.3|845|843.8|844.5|843.3|19
1590473700000|2020-05-26 06:15:00|844.4|843.2|844.5|843.3|844.5|843.3|844.4|843.2|9
1590474000000|2020-05-26 06:20:00|844.4|843.2|844.3|843.1|844.6|843.4|844.3|843.1|60
1590474300000|2020-05-26 06:25:00|844.1|842.9|844.3|843.1|844.6|843.4|844.1|842.9|104
1590474600000|2020-05-26 06:30:00|844.6|843.4|844.2|843|844.6|843.4|844.2|843|87
1590474900000|2020-05-26 06:35:00|844.1|842.9|843.7|842.5|844.1|842.9|843.6|842.4|176
1590475200000|2020-05-26 06:40:00|843.6|842.4|842.9|841.7|844|842.8|842.8|841.6|105
1590475500000|2020-05-26 06:45:00|842.8|841.6|843.1|841.9|843.1|841.9|842.8|841.6|66
1590475800000|2020-05-26 06:50:00|843.2|842|843.1|841.9|843.3|842.1|843|841.8|154
1590476100000|2020-05-26 06:55:00|843.2|842|843.3|842.1|843.3|842.1|843|841.8|25
1590476400000|2020-05-26 07:00:00|843.1|841.9|842.8|841.6|843.1|841.9|842.8|841.6|79
1590476700000|2020-05-26 07:05:00|842.7|841.5|842.8|841.6|843|841.8|842.7|841.5|105
1590477000000|2020-05-26 07:10:00|842.6|841.4|843|841.8|843|841.8|842.6|841.4|71
1590477300000|2020-05-26 07:15:00|843.1|841.9|843.5|842.3|843.5|842.3|842.8|841.6|94
1590477600000|2020-05-26 07:20:00|843.3|842.1|843.4|842.2|843.5|842.3|843.3|842.1|61
1590477900000|2020-05-26 07:25:00|843.5|842.3|844.2|843|844.3|843.1|843.5|842.3|97
1590478200000|2020-05-26 07:30:00|844.3|843.1|843.9|842.7|844.3|843.1|843.9|842.7|86
1590478500000|2020-05-26 07:35:00|844.1|842.9|843.7|842.5|844.2|843|843.7|842.5|144
1590478800000|2020-05-26 07:40:00|843.5|842.3|843.3|842.1|843.7|842.5|843.2|842|57
1590479100000|2020-05-26 07:45:00|843.4|842.2|843.5|842.3|843.5|842.3|843.2|842|53
1590479400000|2020-05-26 07:50:00|843.6|842.4|843.7|842.5|843.7|842.5|843.6|842.4|23
1590479700000|2020-05-26 07:55:00|843.9|842.7|843.2|842|843.9|842.7|843.2|842|66
1590480000000|2020-05-26 08:00:00|843|841.8|842.9|841.7|843.2|842|842.9|841.7|60
1590480300000|2020-05-26 08:05:00|842.7|841.5|842.9|841.7|842.9|841.7|842.4|841.2|52
1590480600000|2020-05-26 08:10:00|843|841.8|843.1|841.9|843.2|842|842.9|841.7|69
1590480900000|2020-05-26 08:15:00|843.2|842|843.1|841.9|843.6|842.4|843.1|841.9|48
1590481200000|2020-05-26 08:20:00|843.2|842|843.2|842|843.4|842.2|843.1|841.9|28
1590481500000|2020-05-26 08:25:00|843.1|841.9|842.4|841.2|843.1|841.9|842.4|841.2|22
1590481800000|2020-05-26 08:30:00|842.5|841.3|841.9|840.7|842.5|841.3|841.9|840.7|110
1590482100000|2020-05-26 08:35:00|842.1|840.9|841.7|840.5|842.5|841.3|841.7|840.5|76
1590482400000|2020-05-26 08:40:00|841.4|840.2|841.6|840.4|841.9|840.7|841.4|840.2|83
1590482700000|2020-05-26 08:45:00|841.7|840.5|841.6|840.4|841.9|840.7|841.5|840.3|60
1590483000000|2020-05-26 08:50:00|841.5|840.3|841.8|840.6|841.9|840.7|841.4|840.2|41
1590483300000|2020-05-26 08:55:00|841.9|840.7|841.9|840.7|841.9|840.7|841.9|840.7|28
1590483600000|2020-05-26 09:00:00|842|840.8|842.4|841.2|842.7|841.5|842|840.8|61
1590483900000|2020-05-26 09:05:00|842.5|841.3|842.7|841.5|842.9|841.7|842.5|841.3|57
1590484200000|2020-05-26 09:10:00|842.8|841.6|842.9|841.7|843.1|841.9|842.7|841.5|41
1590484500000|2020-05-26 09:15:00|842.7|841.5|842.7|841.5|842.9|841.7|842.7|841.5|32
1590484800000|2020-05-26 09:20:00|842.8|841.6|842.4|841.2|843.1|841.9|842.4|841.2|63
1590485100000|2020-05-26 09:25:00|842.2|841|842.4|841.2|842.4|841.2|842.2|841|50
1590485400000|2020-05-26 09:30:00|842.2|841|842.2|841|842.4|841.2|842.1|840.9|30
1590485700000|2020-05-26 09:35:00|842.4|841.2|841.9|840.7|842.4|841.2|841.7|840.5|53
1590486000000|2020-05-26 09:40:00|842|840.8|842.1|840.9|842.4|841.2|841.9|840.7|25
1590486300000|2020-05-26 09:45:00|842.2|841|842.2|841|842.2|841|841.9|840.7|6
1590486600000|2020-05-26 09:50:00|842.1|840.9|842.4|841.2|842.4|841.2|842.1|840.9|11
1590486900000|2020-05-26 09:55:00|842.3|841.1|842.1|840.9|842.4|841.2|842.1|840.9|14
1590487200000|2020-05-26 10:00:00|842.2|841|841.9|840.7|842.2|841|841.9|840.7|26
1590487500000|2020-05-26 10:05:00|||||||||10
1590487800000|2020-05-26 10:10:00|841.7|840.5|841.6|840.4|841.8|840.6|841.4|840.2|53
1590488100000|2020-05-26 10:15:00|841.7|840.5|842.4|841.2|842.6|841.4|841.7|840.5|111
1590488400000|2020-05-26 10:20:00|842.6|841.4|842.9|841.7|843.2|842|842.6|841.4|144
1590488700000|2020-05-26 10:25:00|842.8|841.6|841.4|840.2|842.8|841.6|841.2|840|500
1590489000000|2020-05-26 10:30:00|841.2|840|841.9|840.7|841.9|840.7|840.9|839.7|352
1590489300000|2020-05-26 10:35:00|841.7|840.5|841.9|840.7|841.9|840.7|841.4|840.2|133
1590489600000|2020-05-26 10:40:00|842.1|840.9|841.9|840.7|842.4|841.2|841.9|840.7|154
1590489900000|2020-05-26 10:45:00|842|840.8|841.4|840.2|842|840.8|841.4|840.2|50
1590490200000|2020-05-26 10:50:00|841.6|840.4|841.5|840.3|841.6|840.4|841.2|840|49
1590490500000|2020-05-26 10:55:00|841.6|840.4|841.6|840.4|841.8|840.6|841.4|840.2|29
1590490800000|2020-05-26 11:00:00|841.4|840.2|841.6|840.4|841.6|840.4|841.4|840.2|44
1590491100000|2020-05-26 11:05:00|841.7|840.5|841.6|840.4|841.9|840.7|841.6|840.4|41
1590491400000|2020-05-26 11:10:00|841.9|840.7|841.6|840.4|841.9|840.7|841.5|840.3|65
1590491700000|2020-05-26 11:15:00|841.5|840.3|841.1|839.9|841.5|840.3|840.9|839.7|57
1590492000000|2020-05-26 11:20:00|841|839.8|840.6|839.4|841|839.8|840.6|839.4|57
1590492300000|2020-05-26 11:25:00|840.9|839.7|840.6|839.4|840.9|839.7|840.6|839.4|45
1590492600000|2020-05-26 11:30:00|840.8|839.6|840.6|839.4|840.9|839.7|840.6|839.4|73
1590492900000|2020-05-26 11:35:00|840.7|839.5|840.9|839.7|840.9|839.7|840.6|839.4|61
1590493200000|2020-05-26 11:40:00|840.7|839.5|840.9|839.7|840.9|839.7|840.6|839.4|41
1590493500000|2020-05-26 11:45:00|840.6|839.4|841.4|840.2|841.4|840.2|840.6|839.4|76
1590493800000|2020-05-26 11:50:00|841.6|840.4|841.1|839.9|841.6|840.4|841.1|839.9|68
1590494100000|2020-05-26 11:55:00|841.2|840|841.6|840.4|841.8|840.6|841.1|839.9|50
1590494400000|2020-05-26 12:00:00|841.8|840.6|842.1|840.9|842.3|841.1|841.6|840.4|140
1590494700000|2020-05-26 12:05:00|842.2|841|841.6|840.4|842.3|841.1|841.4|840.2|81
1590495000000|2020-05-26 12:10:00|841.8|840.6|842.3|841.1|842.3|841.1|841.6|840.4|107
1590495300000|2020-05-26 12:15:00|842.6|841.4|843.4|842.2|843.4|842.2|842.6|841.4|92
1590495600000|2020-05-26 12:20:00|843.5|842.3|843.1|841.9|843.6|842.4|843.1|841.9|44
1590495900000|2020-05-26 12:25:00|843|841.8|843.6|842.4|843.6|842.4|842.6|841.4|97
1590496200000|2020-05-26 12:30:00|843.4|842.2|843.1|841.9|843.6|842.4|842.9|841.7|77
1590496500000|2020-05-26 12:35:00|842.9|841.7|841.4|840.2|842.9|841.7|841.4|840.2|102
1590496800000|2020-05-26 12:40:00|841.3|840.1|840.8|839.6|841.3|840.1|840.6|839.4|306
1590499800000|2020-05-26 13:30:00|841.6|840.4|842.1|840.9|843.1|841.9|841.1|839.9|2305
1590500100000|2020-05-26 13:35:00|842.3|841.1|841.7|840.5|842.3|841.1|840.8|839.6|1029
1590500400000|2020-05-26 13:40:00|841.8|840.6|842.3|841.1|842.3|841.1|841.4|840.2|555
1590500700000|2020-05-26 13:45:00|842.6|841.4|843.7|842.5|844|842.8|842.6|841.4|1486
1590501000000|2020-05-26 13:50:00|843.5|842.3|845.5|844.3|845.5|844.3|843.5|842.3|1106
1590501300000|2020-05-26 13:55:00|845.7|844.5|845.7|844.5|845.7|844.5|845.2|844|1145
1590501600000|2020-05-26 14:00:00|845.6|844.4|844.8|843.6|846.5|845.3|844.7|843.5|1289
1590501900000|2020-05-26 14:05:00|844.7|843.5|843.3|842.1|845.5|844.3|843.3|842.1|1167
1590502200000|2020-05-26 14:10:00|843.2|842|842.8|841.6|843.9|842.7|842.6|841.4|1079
1590502500000|2020-05-26 14:15:00|842.9|841.7|844.3|843.1|844.3|843.1|842.9|841.7|1063
1590502800000|2020-05-26 14:20:00|844.1|842.9|843.6|842.4|844.3|843.1|843.3|842.1|462
1590503100000|2020-05-26 14:25:00|843.7|842.5|847|845.8|847|845.8|843.6|842.4|1043
1590503400000|2020-05-26 14:30:00|846.8|845.6|847.2|846|847.6|846.4|846.7|845.5|1764
1590503700000|2020-05-26 14:35:00|847.1|845.9|847.6|846.4|848.1|846.9|847|845.8|1432
1590504000000|2020-05-26 14:40:00|847.9|846.7|848.6|847.4|848.6|847.4|847.5|846.3|678
1590504300000|2020-05-26 14:45:00|848.9|847.7|849|847.8|849.1|847.9|848.4|847.2|1101
1590504600000|2020-05-26 14:50:00|848.9|847.7|849|847.8|849.2|848|848.7|847.5|828
1590504900000|2020-05-26 14:55:00|848.9|847.7|849.8|848.6|850.1|848.9|848.9|847.7|914
1590505200000|2020-05-26 15:00:00|849.9|848.7|850.1|848.9|850.4|849.2|849.6|848.4|1106
1590505500000|2020-05-26 15:05:00|849.9|848.7|849.1|847.9|850.4|849.2|849.1|847.9|881
1590505800000|2020-05-26 15:10:00|849.3|848.1|848.2|847|849.4|848.2|848|846.8|1679
1590506100000|2020-05-26 15:15:00|848|846.8|847.7|846.5|848.4|847.2|847.4|846.2|722
1590506400000|2020-05-26 15:20:00|847.6|846.4|848.2|847|848.4|847.2|847.6|846.4|404
1590506700000|2020-05-26 15:25:00|848|846.8|847.7|846.5|848|846.8|846.9|845.7|499
1590507000000|2020-05-26 15:30:00|847.4|846.2|848.1|846.9|848.6|847.4|847.4|846.2|822
1590507300000|2020-05-26 15:35:00|848.4|847.2|847.9|846.7|848.4|847.2|847.9|846.7|317
1590507600000|2020-05-26 15:40:00|848|846.8|848.4|847.2|848.6|847.4|847.9|846.7|432
1590507900000|2020-05-26 15:45:00|848.6|847.4|846.8|845.6|848.6|847.4|846.7|845.5|432
1590508200000|2020-05-26 15:50:00|846.7|845.5|846.7|845.5|846.9|845.7|846.2|845|923
1590508500000|2020-05-26 15:55:00|846.4|845.2|846.7|845.5|847.2|846|846.4|845.2|477
1590508800000|2020-05-26 16:00:00|846.6|845.4|846.7|845.5|846.7|845.5|846.2|845|290
1590509100000|2020-05-26 16:05:00|846.9|845.7|847.4|846.2|847.7|846.5|846.9|845.7|349
1590509400000|2020-05-26 16:10:00|847.2|846|847.2|846|847.4|846.2|846.7|845.5|246
1590509700000|2020-05-26 16:15:00|846.9|845.7|846.9|845.7|847.2|846|846.5|845.3|297
1590510000000|2020-05-26 16:20:00|846.7|845.5|847.9|846.7|847.9|846.7|846.7|845.5|316
1590510300000|2020-05-26 16:25:00|847.8|846.6|847.1|845.9|847.8|846.6|847.1|845.9|316
1590510600000|2020-05-26 16:30:00|847.2|846|847.6|846.4|847.9|846.7|847.2|846|235
1590510900000|2020-05-26 16:35:00|847.9|846.7|848.4|847.2|848.6|847.4|847.7|846.5|317
1590511200000|2020-05-26 16:40:00|848.6|847.4|848.3|847.1|848.6|847.4|848.1|846.9|241
1590511500000|2020-05-26 16:45:00|848.4|847.2|848.6|847.4|848.8|847.6|848.1|846.9|361
1590511800000|2020-05-26 16:50:00|848.7|847.5|849.3|848.1|849.3|848.1|848.6|847.4|537
1590512100000|2020-05-26 16:55:00|849.4|848.2|849.8|848.6|850.1|848.9|849.4|848.2|546
1590512400000|2020-05-26 17:00:00|850.1|848.9|850.1|848.9|850.3|849.1|849.8|848.6|449
1590512700000|2020-05-26 17:05:00|850|848.8|850.3|849.1|850.3|849.1|849.8|848.6|398
1590513000000|2020-05-26 17:10:00|850.4|849.2|850|848.8|850.5|849.3|850|848.8|407
1590513300000|2020-05-26 17:15:00|849.8|848.6|851|849.8|851.3|850.1|849.8|848.6|888
1590513600000|2020-05-26 17:20:00|850.8|849.6|850.3|849.1|851|849.8|850.3|849.1|747
1590513900000|2020-05-26 17:25:00|850.5|849.3|850.5|849.3|850.8|849.6|850.3|849.1|397
1590514200000|2020-05-26 17:30:00|850.7|849.5|851.2|850|851.2|850|850.5|849.3|627
1590514500000|2020-05-26 17:35:00|851|849.8|851.2|850|851.2|850|850.7|849.5|868
1590514800000|2020-05-26 17:40:00|851.4|850.2|850.5|849.3|851.4|850.2|850.2|849|786
1590515100000|2020-05-26 17:45:00|850.2|849|850|848.8|850.3|849.1|849.9|848.7|322
1590515400000|2020-05-26 17:50:00|850.2|849|849.7|848.5|850.4|849.2|849.7|848.5|661
1590515700000|2020-05-26 17:55:00|849.9|848.7|850.1|848.9|850.6|849.4|849.7|848.5|748
1590516000000|2020-05-26 18:00:00|849.9|848.7|850.9|849.7|851.1|849.9|849.9|848.7|871
1590516300000|2020-05-26 18:05:00|851.1|849.9|850.6|849.4|851.1|849.9|850.4|849.2|783
1590516600000|2020-05-26 18:10:00|850.8|849.6|849.1|847.9|851.1|849.9|848.6|847.4|3140
1590516900000|2020-05-26 18:15:00|849|847.8|849.3|848.1|849.6|848.4|848.8|847.6|1737
1590537600000|2020-05-27 00:00:00|850.5|849.3|851.2|850|851.8|850.6|850.3|849.1|663
1590537900000|2020-05-27 00:05:00|851.3|850.1|850.3|849.1|851.4|850.2|850.3|849.1|135
1590538200000|2020-05-27 00:10:00|850|848.8|848.7|847.5|850|848.8|848.7|847.5|376
1590538500000|2020-05-27 00:15:00|848.8|847.6|848.6|847.4|849|847.8|848.3|847.1|220
1590538800000|2020-05-27 00:20:00|848.7|847.5|848.9|847.7|849.2|848|848.4|847.2|179
1590539100000|2020-05-27 00:25:00|849|847.8|848.7|847.5|849|847.8|848.7|847.5|79
1590539400000|2020-05-27 00:30:00|848.9|847.7|848.7|847.5|849|847.8|848.7|847.5|64
1590539700000|2020-05-27 00:35:00|848.9|847.7|849|847.8|849.1|847.9|848.8|847.6|43
1590540000000|2020-05-27 00:40:00|849.1|847.9|849.4|848.2|849.5|848.3|849.1|847.9|109
1590540300000|2020-05-27 00:45:00|849.6|848.4|849.9|848.7|849.9|848.7|849.4|848.2|50
1590540600000|2020-05-27 00:50:00|849.7|848.5|849.8|848.6|849.9|848.7|849.6|848.4|103
1590540900000|2020-05-27 00:55:00|849.9|848.7|849.4|848.2|849.9|848.7|849.4|848.2|33
1590541200000|2020-05-27 01:00:00|849.5|848.3|849.9|848.7|849.9|848.7|849.4|848.2|58
1590541500000|2020-05-27 01:05:00|849.7|848.5|850.6|849.4|850.6|849.4|849.6|848.4|135
1590541800000|2020-05-27 01:10:00|850.8|849.6|850.3|849.1|850.8|849.6|850.1|848.9|129
1590542100000|2020-05-27 01:15:00|850.4|849.2|850.6|849.4|850.6|849.4|850.3|849.1|80
1590542400000|2020-05-27 01:20:00|850.4|849.2|850.7|849.5|850.8|849.6|850.4|849.2|143
1590542700000|2020-05-27 01:25:00|850.6|849.4|849.6|848.4|850.7|849.5|849.5|848.3|147
1590543000000|2020-05-27 01:30:00|849.7|848.5|849.6|848.4|850|848.8|849.5|848.3|71
1590543300000|2020-05-27 01:35:00|849.7|848.5|849.8|848.6|850.3|849.1|849.3|848.1|214
1590543600000|2020-05-27 01:40:00|849.7|848.5|849.8|848.6|849.8|848.6|849.5|848.3|39
1590543900000|2020-05-27 01:45:00|850|848.8|850.1|848.9|850.3|849.1|850|848.8|92
1590544200000|2020-05-27 01:50:00|850.2|849|850.3|849.1|850.3|849.1|850|848.8|36
1590544500000|2020-05-27 01:55:00|850.1|848.9|850.1|848.9|850.3|849.1|849.8|848.6|110
1590544800000|2020-05-27 02:00:00|850|848.8|848.8|847.6|850.1|848.9|848.5|847.3|553
1590545100000|2020-05-27 02:05:00|848.7|847.5|849.1|847.9|849.1|847.9|848.6|847.4|46
1590545400000|2020-05-27 02:10:00|849.3|848.1|849.1|847.9|849.3|848.1|848.9|847.7|61
1590545700000|2020-05-27 02:15:00|849|847.8|848.9|847.7|849.1|847.9|848.9|847.7|14
1590546000000|2020-05-27 02:20:00|848.7|847.5|848.4|847.2|848.9|847.7|848.4|847.2|116
1590546300000|2020-05-27 02:25:00|848.1|846.9|847.9|846.7|848.3|847.1|847.9|846.7|71
1590546600000|2020-05-27 02:30:00|848.1|846.9|847.9|846.7|848.1|846.9|847.7|846.5|179
1590546900000|2020-05-27 02:35:00|848|846.8|848.4|847.2|848.5|847.3|847.9|846.7|57
1590547200000|2020-05-27 02:40:00|848.5|847.3|849.1|847.9|849.2|848|848.5|847.3|112
1590547500000|2020-05-27 02:45:00|849|847.8|848.9|847.7|849.5|848.3|848.9|847.7|87
1590547800000|2020-05-27 02:50:00|848.8|847.6|848.7|847.5|849.2|848|848.5|847.3|50
1590548100000|2020-05-27 02:55:00|848.6|847.4|848.9|847.7|848.9|847.7|848.6|847.4|19
1590548400000|2020-05-27 03:00:00|849|847.8|849.2|848|849.2|848|849|847.8|15
1590548700000|2020-05-27 03:05:00|849.4|848.2|849.4|848.2|849.4|848.2|849.4|848.2|19
1590549000000|2020-05-27 03:10:00|849.3|848.1|849.2|848|849.4|848.2|849.2|848|16
1590549300000|2020-05-27 03:15:00|849.3|848.1|849.3|848.1|849.4|848.2|849.2|848|18
1590549600000|2020-05-27 03:20:00|849.4|848.2|849.3|848.1|849.4|848.2|849.3|848.1|7
1590549900000|2020-05-27 03:25:00|849.4|848.2|849.3|848.1|849.4|848.2|849.2|848|18
1590550200000|2020-05-27 03:30:00|849.4|848.2|849.3|848.1|849.4|848.2|849.2|848|5
1590550500000|2020-05-27 03:35:00|849.4|848.2|849.6|848.4|849.9|848.7|849.4|848.2|26
1590550800000|2020-05-27 03:40:00|849.8|848.6|849.8|848.6|849.9|848.7|849.6|848.4|12
1590551100000|2020-05-27 03:45:00|849.7|848.5|849.8|848.6|849.8|848.6|849.6|848.4|1
1590551400000|2020-05-27 03:50:00|849.7|848.5|849.6|848.4|849.7|848.5|849.6|848.4|6
1590551700000|2020-05-27 03:55:00|||||||||22
1590552000000|2020-05-27 04:00:00|||||||||1
1590552300000|2020-05-27 04:05:00|849.4|848.2|849.4|848.2|849.4|848.2|849.4|848.2|67
1590552600000|2020-05-27 04:10:00|||||||||3
1590552900000|2020-05-27 04:15:00|||||||||4
1590553200000|2020-05-27 04:20:00|849.6|848.4|849.7|848.5|849.7|848.5|849.6|848.4|5
1590553500000|2020-05-27 04:25:00|849.6|848.4|849.8|848.6|849.8|848.6|849.6|848.4|14
1590553800000|2020-05-27 04:30:00|849.7|848.5|849.6|848.4|849.9|848.7|849.6|848.4|3
1590554100000|2020-05-27 04:35:00|849.8|848.6|849.9|848.7|849.9|848.7|849.6|848.4|10
1590554400000|2020-05-27 04:40:00|849.8|848.6|849.9|848.7|849.9|848.7|849.6|848.4|7
1590554700000|2020-05-27 04:45:00|849.7|848.5|849.6|848.4|849.9|848.7|849.6|848.4|11
1590555000000|2020-05-27 04:50:00|849.5|848.3|849.6|848.4|849.6|848.4|849.5|848.3|1
1590555300000|2020-05-27 04:55:00|849.7|848.5|849.6|848.4|849.8|848.6|849.6|848.4|4
1590555600000|2020-05-27 05:00:00|||||||||18
1590555900000|2020-05-27 05:05:00|849.9|848.7|849.9|848.7|849.9|848.7|849.6|848.4|31
1590556200000|2020-05-27 05:10:00|849.6|848.4|849.9|848.7|849.9|848.7|849.6|848.4|14
1590556500000|2020-05-27 05:15:00|849.8|848.6|849.9|848.7|849.9|848.7|849.7|848.5|19
1590556800000|2020-05-27 05:20:00|849.8|848.6|849.9|848.7|849.9|848.7|849.6|848.4|18
1590557100000|2020-05-27 05:25:00|||||||||3
1590557400000|2020-05-27 05:30:00|849.6|848.4|849.6|848.4|849.9|848.7|849.6|848.4|18
1590557700000|2020-05-27 05:35:00|849.4|848.2|849.9|848.7|849.9|848.7|849.4|848.2|39
1590558000000|2020-05-27 05:40:00|849.8|848.6|849.6|848.4|849.8|848.6|849.6|848.4|18
1590558300000|2020-05-27 05:45:00|849.7|848.5|849.8|848.6|849.9|848.7|849.6|848.4|20
1590558600000|2020-05-27 05:50:00|849.9|848.7|850.1|848.9|850.1|848.9|849.9|848.7|8
1590558900000|2020-05-27 05:55:00|849.9|848.7|849.9|848.7|849.9|848.7|849.6|848.4|36
1590559200000|2020-05-27 06:00:00|850|848.8|849.9|848.7|850|848.8|849.6|848.4|65
1590559500000|2020-05-27 06:05:00|850.1|848.9|850.4|849.2|850.4|849.2|850|848.8|101
1590559800000|2020-05-27 06:10:00|850.3|849.1|850.2|849|850.4|849.2|850|848.8|59
1590560100000|2020-05-27 06:15:00|850.3|849.1|850.2|849|850.3|849.1|850.2|849|44
1590560400000|2020-05-27 06:20:00|850|848.8|850.2|849|850.2|849|850|848.8|39
1590560700000|2020-05-27 06:25:00|850|848.8|850|848.8|850.2|849|850|848.8|34
1590561000000|2020-05-27 06:30:00|849.9|848.7|850|848.8|850|848.8|849.7|848.5|48
1590561300000|2020-05-27 06:35:00|850.1|848.9|850|848.8|850.2|849|850|848.8|56
1590561600000|2020-05-27 06:40:00|850.1|848.9|850|848.8|850.2|849|850|848.8|34
1590561900000|2020-05-27 06:45:00|850.1|848.9|850.5|849.3|850.5|849.3|850.1|848.9|39
1590562200000|2020-05-27 06:50:00|850.7|849.5|850.9|849.7|850.9|849.7|850.5|849.3|14
1590562500000|2020-05-27 06:55:00|850.8|849.6|850.1|848.9|850.8|849.6|850|848.8|98
1590562800000|2020-05-27 07:00:00|850.2|849|850.4|849.2|850.5|849.3|850.2|849|35
1590563100000|2020-05-27 07:05:00|850.3|849.1|849.9|848.7|850.4|849.2|849.7|848.5|119
1590563400000|2020-05-27 07:10:00|849.8|848.6|850.2|849|850.2|849|849.8|848.6|44
1590563700000|2020-05-27 07:15:00|850.4|849.2|850.1|848.9|850.5|849.3|849.7|848.5|143
1590564000000|2020-05-27 07:20:00|850|848.8|850.2|849|850.2|849|850|848.8|29
1590564300000|2020-05-27 07:25:00|850|848.8|850.2|849|850.4|849.2|850|848.8|69
1590564600000|2020-05-27 07:30:00|850.1|848.9|850|848.8|850.1|848.9|849.9|848.7|21
1590564900000|2020-05-27 07:35:00|850.2|849|850.7|849.5|850.7|849.5|850|848.8|46
1590565200000|2020-05-27 07:40:00|850.6|849.4|850.7|849.5|850.7|849.5|850.6|849.4|14
1590565500000|2020-05-27 07:45:00|850.4|849.2|850.7|849.5|850.7|849.5|850.4|849.2|83
1590565800000|2020-05-27 07:50:00|850.9|849.7|850.9|849.7|850.9|849.7|850.9|849.7|39
1590566100000|2020-05-27 07:55:00|850.8|849.6|850.9|849.7|850.9|849.7|850.7|849.5|59
1590566400000|2020-05-27 08:00:00|||||||||36
1590566700000|2020-05-27 08:05:00|851|849.8|851.2|850|851.2|850|850.9|849.7|35
1590567000000|2020-05-27 08:10:00|851.4|850.2|851.4|850.2|851.4|850.2|851.2|850|82
1590567300000|2020-05-27 08:15:00|851.5|850.3|852.1|850.9|852.1|850.9|851.4|850.2|160
1590567600000|2020-05-27 08:20:00|851.9|850.7|851.8|850.6|851.9|850.7|851.8|850.6|38
1590567900000|2020-05-27 08:25:00|851.9|850.7|851.6|850.4|851.9|850.7|851.6|850.4|108
1590568200000|2020-05-27 08:30:00|851.7|850.5|851.8|850.6|851.8|850.6|851.6|850.4|63
1590568500000|2020-05-27 08:35:00|852.1|850.9|851.9|850.7|852.1|850.9|851.9|850.7|107
1590568800000|2020-05-27 08:40:00|||||||||28
1590569100000|2020-05-27 08:45:00|852.1|850.9|851.6|850.4|852.1|850.9|851.6|850.4|52
1590569400000|2020-05-27 08:50:00|851.8|850.6|851.6|850.4|851.8|850.6|851.6|850.4|18
1590569700000|2020-05-27 08:55:00|851.8|850.6|851.8|850.6|851.8|850.6|851.6|850.4|163
1590570000000|2020-05-27 09:00:00|851.7|850.5|851.6|850.4|852.1|850.9|851.6|850.4|38
1590570300000|2020-05-27 09:05:00|851.4|850.2|851.2|850|851.6|850.4|851.1|849.9|105
1590570600000|2020-05-27 09:10:00|851.1|849.9|851.1|849.9|851.4|850.2|851.1|849.9|61
1590570900000|2020-05-27 09:15:00|851.3|850.1|851.8|850.6|852|850.8|851.3|850.1|77
1590571200000|2020-05-27 09:20:00|||||||||8
1590571500000|2020-05-27 09:25:00|851.9|850.7|851.6|850.4|851.9|850.7|851.6|850.4|18
1590571800000|2020-05-27 09:30:00|||||||||20
1590572100000|2020-05-27 09:35:00|851.7|850.5|851.8|850.6|851.9|850.7|851.6|850.4|25
1590572400000|2020-05-27 09:40:00|851.9|850.7|851.9|850.7|851.9|850.7|851.8|850.6|9
1590572700000|2020-05-27 09:45:00|852.1|850.9|852.1|850.9|852.1|850.9|852.1|850.9|45
1590573000000|2020-05-27 09:50:00|852.3|851.1|852.1|850.9|852.4|851.2|852.1|850.9|483
1590573300000|2020-05-27 09:55:00|852.3|851.1|852.6|851.4|852.9|851.7|852.3|851.1|362
1590573600000|2020-05-27 10:00:00|852.7|851.5|852.7|851.5|852.8|851.6|852.3|851.1|87
1590573900000|2020-05-27 10:05:00|852.8|851.6|852.6|851.4|852.8|851.6|852.6|851.4|15
1590574200000|2020-05-27 10:10:00|852.7|851.5|852.3|851.1|852.7|851.5|852.3|851.1|35
1590574500000|2020-05-27 10:15:00|852.1|850.9|851.6|850.4|852.1|850.9|851.6|850.4|137
1590574800000|2020-05-27 10:20:00|851.5|850.3|851.6|850.4|851.6|850.4|851.5|850.3|73
1590575100000|2020-05-27 10:25:00|851.9|850.7|851.6|850.4|851.9|850.7|851.6|850.4|63
1590575400000|2020-05-27 10:30:00|851.7|850.5|851.6|850.4|852.1|850.9|851.6|850.4|36
1590575700000|2020-05-27 10:35:00|851.9|850.7|852.1|850.9|852.1|850.9|851.9|850.7|116
1590576000000|2020-05-27 10:40:00|852|850.8|852.4|851.2|852.4|851.2|851.9|850.7|95
1590576300000|2020-05-27 10:45:00|852.2|851|852.4|851.2|852.4|851.2|852.2|851|37
1590576600000|2020-05-27 10:50:00|852.2|851|852.2|851|852.2|851|852.2|851|202
1590576900000|2020-05-27 10:55:00|852.4|851.2|852.3|851.1|852.4|851.2|852.2|851|64
1590577200000|2020-05-27 11:00:00|852|850.8|852.7|851.5|852.8|851.6|852|850.8|52
1590577500000|2020-05-27 11:05:00|852.8|851.6|852.8|851.6|853|851.8|852.6|851.4|33
1590577800000|2020-05-27 11:10:00|853|851.8|852.5|851.3|853|851.8|852.5|851.3|76
1590578100000|2020-05-27 11:15:00|852.3|851.1|852.1|850.9|852.3|851.1|852|850.8|113
1590578400000|2020-05-27 11:20:00|852.2|851|852.3|851.1|852.6|851.4|852.2|851|37
1590578700000|2020-05-27 11:25:00|852.4|851.2|851.3|850.1|852.4|851.2|851.3|850.1|420
1590579000000|2020-05-27 11:30:00|851.5|850.3|851.5|850.3|851.8|850.6|851.5|850.3|170
1590579300000|2020-05-27 11:35:00|851.6|850.4|851.3|850.1|851.6|850.4|851.3|850.1|54
1590579600000|2020-05-27 11:40:00|851.2|850|851.9|850.7|852|850.8|851.2|850|226
1590579900000|2020-05-27 11:45:00|852|850.8|851.8|850.6|852|850.8|851.7|850.5|46
1590580200000|2020-05-27 11:50:00|851.7|850.5|851.7|850.5|851.7|850.5|851.5|850.3|58
1590580500000|2020-05-27 11:55:00|851.5|850.3|851.8|850.6|851.8|850.6|851.3|850.1|197
1590580800000|2020-05-27 12:00:00|851.7|850.5|852|850.8|852.2|851|851.7|850.5|227
1590581100000|2020-05-27 12:05:00|852.1|850.9|852.2|851|852.2|851|851.7|850.5|375
1590581400000|2020-05-27 12:10:00|852.3|851.1|851.6|850.4|852.3|851.1|851.3|850.1|351
1590581700000|2020-05-27 12:15:00|851.5|850.3|852.5|851.3|852.5|851.3|851.5|850.3|296
1590582000000|2020-05-27 12:20:00|852.7|851.5|852.6|851.4|852.7|851.5|852.2|851|77
1590582300000|2020-05-27 12:25:00|852.7|851.5|852.5|851.3|852.8|851.6|852.5|851.3|86
1590582600000|2020-05-27 12:30:00|852.6|851.4|853.3|852.1|853.3|852.1|852.6|851.4|263
1590582900000|2020-05-27 12:35:00|853.5|852.3|853|851.8|853.5|852.3|853|851.8|119
1590583200000|2020-05-27 12:40:00|852.8|851.6|853.5|852.3|853.5|852.3|852.8|851.6|211
1590586200000|2020-05-27 13:30:00|853|851.8|852.7|851.5|853.3|852.1|851.8|850.6|1788
1590586500000|2020-05-27 13:35:00|852.5|851.3|852.3|851.1|852.8|851.6|852|850.8|837
1590586800000|2020-05-27 13:40:00|852.2|851|851.7|850.5|852.5|851.3|851.7|850.5|799
1590587100000|2020-05-27 13:45:00|851.9|850.7|849.3|848.1|851.9|850.7|849.3|848.1|1324
1590587400000|2020-05-27 13:50:00|849.4|848.2|849.3|848.1|850|848.8|849|847.8|773
1590587700000|2020-05-27 13:55:00|849.2|848|847.8|846.6|849.3|848.1|847.3|846.1|1235
1590588000000|2020-05-27 14:00:00|847.7|846.5|847.1|845.9|847.7|846.5|846.8|845.6|931
1590588300000|2020-05-27 14:05:00|847|845.8|846.6|845.4|847.3|846.1|846.6|845.4|629
1590588600000|2020-05-27 14:10:00|846.8|845.6|846.3|845.1|846.8|845.6|846.3|845.1|782
1590588900000|2020-05-27 14:15:00|846.1|844.9|847.8|846.6|848|846.8|846.1|844.9|1197
1590589200000|2020-05-27 14:20:00|847.6|846.4|849.3|848.1|849.3|848.1|847.3|846.1|973
1590589500000|2020-05-27 14:25:00|849.5|848.3|847.8|846.6|849.5|848.3|847.8|846.6|741
1590589800000|2020-05-27 14:30:00|847.6|846.4|848|846.8|848.6|847.4|847.3|846.1|582
1590590100000|2020-05-27 14:35:00|848.1|846.9|849.3|848.1|849.5|848.3|848|846.8|521
1590590400000|2020-05-27 14:40:00|849.1|847.9|850.1|848.9|850.1|848.9|848.8|847.6|416
1590590700000|2020-05-27 14:45:00|850|848.8|848.6|847.4|850|848.8|848.6|847.4|389
1590591000000|2020-05-27 14:50:00|848.8|847.6|849.1|847.9|849.3|848.1|848.6|847.4|465
1590591300000|2020-05-27 14:55:00|848.8|847.6|850.5|849.3|850.5|849.3|848.3|847.1|684
1590591600000|2020-05-27 15:00:00|850.3|849.1|850.8|849.6|850.8|849.6|849.8|848.6|407
1590591900000|2020-05-27 15:05:00|851|849.8|850.8|849.6|851.5|850.3|850.5|849.3|576
1590592200000|2020-05-27 15:10:00|850.5|849.3|851.5|850.3|851.6|850.4|850.3|849.1|655
1590592500000|2020-05-27 15:15:00|851.3|850.1|850.7|849.5|851.5|850.3|850.7|849.5|453
1590592800000|2020-05-27 15:20:00|850.5|849.3|850.8|849.6|851|849.8|850.2|849|311
1590593100000|2020-05-27 15:25:00|851|849.8|850.3|849.1|851|849.8|849.8|848.6|500
1590593400000|2020-05-27 15:30:00|850.5|849.3|850.5|849.3|850.8|849.6|850.3|849.1|377
1590593700000|2020-05-27 15:35:00|850.4|849.2|849.5|848.3|850.5|849.3|849.5|848.3|888
1590594000000|2020-05-27 15:40:00|849.3|848.1|849.2|848|849.5|848.3|849.2|848|251
1590594300000|2020-05-27 15:45:00|849.4|848.2|849.9|848.7|850|848.8|849.4|848.2|402
1590594600000|2020-05-27 15:50:00|850|848.8|851.6|850.4|851.6|850.4|849.9|848.7|923
1590594900000|2020-05-27 15:55:00|851.4|850.2|851.8|850.6|852.1|850.9|851.3|850.1|471
1590595200000|2020-05-27 16:00:00|851.9|850.7|852.1|850.9|852.6|851.4|851.6|850.4|734
1590595500000|2020-05-27 16:05:00|851.8|850.6|852|850.8|852.1|850.9|851.1|849.9|638
1590595800000|2020-05-27 16:10:00|852.1|850.9|851.8|850.6|852.1|850.9|851.7|850.5|373
1590596100000|2020-05-27 16:15:00|851.7|850.5|852|850.8|852.2|851|851.6|850.4|408
1590596400000|2020-05-27 16:20:00|852.2|851|852.3|851.1|852.3|851.1|852|850.8|464
1590596700000|2020-05-27 16:25:00|852.2|851|852.5|851.3|852.7|851.5|852.1|850.9|433
1590597000000|2020-05-27 16:30:00|852.7|851.5|852.5|851.3|852.7|851.5|852|850.8|542
1590597300000|2020-05-27 16:35:00|852.7|851.5|852.7|851.5|853|851.8|852.2|851|472
1590597600000|2020-05-27 16:40:00|852.5|851.3|852.3|851.1|852.7|851.5|852|850.8|223
1590597900000|2020-05-27 16:45:00|852.2|851|851.8|850.6|852.3|851.1|851.8|850.6|379
1590598200000|2020-05-27 16:50:00|851.5|850.3|851.3|850.1|851.8|850.6|851.3|850.1|1165
1590598500000|2020-05-27 16:55:00|851.4|850.2|851.6|850.4|851.6|850.4|850.9|849.7|378
1590598800000|2020-05-27 17:00:00|851.8|850.6|851.8|850.6|852.1|850.9|851.6|850.4|352
1590599100000|2020-05-27 17:05:00|851.9|850.7|852.6|851.4|852.9|851.7|851.9|850.7|619
1590599400000|2020-05-27 17:10:00|852.3|851.1|852.6|851.4|852.6|851.4|852.3|851.1|396
1590599700000|2020-05-27 17:15:00|852.4|851.2|852.3|851.1|852.6|851.4|852.3|851.1|479
1590600000000|2020-05-27 17:20:00|852.1|850.9|851.8|850.6|852.1|850.9|851.6|850.4|283
1590600300000|2020-05-27 17:25:00|851.6|850.4|851.6|850.4|851.8|850.6|851.5|850.3|248
1590600600000|2020-05-27 17:30:00|851.5|850.3|851.5|850.3|851.5|850.3|851|849.8|515
1590600900000|2020-05-27 17:35:00|851.3|850.1|851.8|850.6|852|850.8|851|849.8|497
1590601200000|2020-05-27 17:40:00|852|850.8|851.8|850.6|852|850.8|851.5|850.3|347
1590601500000|2020-05-27 17:45:00|851.7|850.5|850.7|849.5|851.8|850.6|850.7|849.5|592
1590601800000|2020-05-27 17:50:00|850.8|849.6|851.2|850|851.3|850.1|850.5|849.3|495
1590602100000|2020-05-27 17:55:00|851.3|850.1|850.2|849|851.3|850.1|850.2|849|587
1590602400000|2020-05-27 18:00:00|850.3|849.1|851.3|850.1|851.3|850.1|850.2|849|647
1590602700000|2020-05-27 18:05:00|851.4|850.2|851.3|850.1|851.5|850.3|851|849.8|838
1590603000000|2020-05-27 18:10:00|851|849.8|850.8|849.6|851.3|850.1|849.8|848.6|2418
1590603300000|2020-05-27 18:15:00|851|849.8|851.4|850.2|851.5|850.3|850.9|849.7|1238
1590624000000|2020-05-28 00:00:00|850.9|849.7|851.6|850.4|851.9|850.7|850.7|849.5|391
1590624300000|2020-05-28 00:05:00|851.7|850.5|852.2|851|852.3|851.1|851.6|850.4|195
1590624600000|2020-05-28 00:10:00|852.4|851.2|852.7|851.5|852.9|851.7|852.4|851.2|200
1590624900000|2020-05-28 00:15:00|852.4|851.2|852.9|851.7|852.9|851.7|852.4|851.2|249
1590625200000|2020-05-28 00:20:00|853.1|851.9|852.9|851.7|853.1|851.9|852.9|851.7|70
1590625500000|2020-05-28 00:25:00|853.2|852|853.1|851.9|853.2|852|852.9|851.7|80
1590625800000|2020-05-28 00:30:00|853.2|852|852.9|851.7|853.2|852|852.9|851.7|65
1590626100000|2020-05-28 00:35:00|853|851.8|852.2|851|853.1|851.9|852.2|851|182
1590626400000|2020-05-28 00:40:00|852.3|851.1|852.5|851.3|852.5|851.3|852.3|851.1|175
1590626700000|2020-05-28 00:45:00|852.4|851.2|853.5|852.3|853.7|852.5|852.2|851|158
1590627000000|2020-05-28 00:50:00|853.7|852.5|853.7|852.5|854.2|853|853.7|852.5|294
1590627300000|2020-05-28 00:55:00|853.9|852.7|853.6|852.4|854|852.8|853.5|852.3|97
1590627600000|2020-05-28 01:00:00|853.5|852.3|853.1|851.9|853.7|852.5|852.7|851.5|136
1590627900000|2020-05-28 01:05:00|853.2|852|853|851.8|853.4|852.2|853|851.8|64
1590628200000|2020-05-28 01:10:00|852.9|851.7|852.2|851|852.9|851.7|852|850.8|161
1590628500000|2020-05-28 01:15:00|852.1|850.9|852.2|851|852.2|851|851.7|850.5|85
1590628800000|2020-05-28 01:20:00|852.3|851.1|852.4|851.2|853.2|852|852.2|851|256
1590629100000|2020-05-28 01:25:00|852.3|851.1|852.2|851|852.4|851.2|851.9|850.7|53
1590629400000|2020-05-28 01:30:00|852.3|851.1|853.2|852|853.4|852.2|852.3|851.1|86
1590629700000|2020-05-28 01:35:00|853.3|852.1|853.4|852.2|853.6|852.4|853.3|852.1|42
1590630000000|2020-05-28 01:40:00|853.1|851.9|852.9|851.7|853.3|852.1|852.9|851.7|86
1590630300000|2020-05-28 01:45:00|853.1|851.9|853.4|852.2|853.4|852.2|852.7|851.5|54
1590630600000|2020-05-28 01:50:00|853.3|852.1|853.2|852|853.6|852.4|853.1|851.9|35
1590630900000|2020-05-28 01:55:00|853.1|851.9|852.6|851.4|853.1|851.9|852.6|851.4|50
1590631200000|2020-05-28 02:00:00|852.9|851.7|852.5|851.3|852.9|851.7|852.1|850.9|59
1590631500000|2020-05-28 02:05:00|852.4|851.2|851.6|850.4|852.6|851.4|851.6|850.4|111
1590631800000|2020-05-28 02:10:00|851.7|850.5|851.9|850.7|851.9|850.7|851.6|850.4|83
1590632100000|2020-05-28 02:15:00|852.1|850.9|851.8|850.6|852.1|850.9|851.7|850.5|374
1590632400000|2020-05-28 02:20:00|851.9|850.7|851.8|850.6|852.1|850.9|851.6|850.4|256
1590632700000|2020-05-28 02:25:00|851.9|850.7|851.7|850.5|851.9|850.7|851.4|850.2|21
1590633000000|2020-05-28 02:30:00|851.4|850.2|851.4|850.2|851.9|850.7|851.4|850.2|27
1590633300000|2020-05-28 02:35:00|851.7|850.5|851.4|850.2|851.7|850.5|851.4|850.2|52
1590633600000|2020-05-28 02:40:00|851.2|850|850.7|849.5|851.2|850|850.7|849.5|153
1590633900000|2020-05-28 02:45:00|850.8|849.6|850.7|849.5|851|849.8|850.7|849.5|27
1590634200000|2020-05-28 02:50:00|850.9|849.7|850.8|849.6|850.9|849.7|850.7|849.5|33
1590634500000|2020-05-28 02:55:00|850.9|849.7|851.1|849.9|851.2|850|850.9|849.7|8
1590634800000|2020-05-28 03:00:00|850.9|849.7|850.7|849.5|850.9|849.7|850.7|849.5|23
1590635100000|2020-05-28 03:05:00|850.9|849.7|850.7|849.5|850.9|849.7|850.7|849.5|58
1590635400000|2020-05-28 03:10:00|850.5|849.3|850|848.8|850.5|849.3|849.9|848.7|45
1590635700000|2020-05-28 03:15:00|850.1|848.9|850|848.8|850.2|849|849.7|848.5|48
1590636000000|2020-05-28 03:20:00|850.1|848.9|849.9|848.7|850.2|849|849.9|848.7|63
1590636300000|2020-05-28 03:25:00|850.2|849|850.2|849|850.2|849|850|848.8|16
1590636600000|2020-05-28 03:30:00|850.1|848.9|849.9|848.7|850.2|849|849.9|848.7|24
1590636900000|2020-05-28 03:35:00|850|848.8|849.5|848.3|850|848.8|849.4|848.2|72
1590637200000|2020-05-28 03:40:00|849.4|848.2|849.7|848.5|849.7|848.5|849.4|848.2|10
1590637500000|2020-05-28 03:45:00|849.5|848.3|849.6|848.4|849.7|848.5|849.5|848.3|5
1590637800000|2020-05-28 03:50:00|849.7|848.5|849.7|848.5|849.9|848.7|849.7|848.5|7
1590638100000|2020-05-28 03:55:00|849.5|848.3|849.7|848.5|849.8|848.6|849.4|848.2|22
1590638400000|2020-05-28 04:00:00|849.8|848.6|849.7|848.5|849.9|848.7|849.7|848.5|14
1590638700000|2020-05-28 04:05:00|849.8|848.6|849.9|848.7|850.1|848.9|849.7|848.5|22
1590639000000|2020-05-28 04:10:00|850|848.8|849.9|848.7|850|848.8|849.7|848.5|8
1590639300000|2020-05-28 04:15:00|849.7|848.5|849.8|848.6|849.9|848.7|849.7|848.5|54
1590639600000|2020-05-28 04:20:00|849.7|848.5|849.7|848.5|849.7|848.5|849.5|848.3|16
1590639900000|2020-05-28 04:25:00|849.9|848.7|849.9|848.7|849.9|848.7|849.8|848.6|27
1590640200000|2020-05-28 04:30:00|849.8|848.6|849.9|848.7|849.9|848.7|849.7|848.5|42
1590640500000|2020-05-28 04:35:00|849.8|848.6|850.2|849|850.2|849|849.7|848.5|14
1590640800000|2020-05-28 04:40:00|849.9|848.7|850.2|849|850.2|849|849.8|848.6|11
1590641100000|2020-05-28 04:45:00|850|848.8|849.9|848.7|850|848.8|849.9|848.7|3
1590641400000|2020-05-28 04:50:00|850.2|849|849.9|848.7|850.2|849|849.9|848.7|2
1590641700000|2020-05-28 04:55:00|850.1|848.9|849.9|848.7|850.2|849|849.9|848.7|24
1590642000000|2020-05-28 05:00:00|849.8|848.6|850.4|849.2|850.4|849.2|849.4|848.2|97
1590642300000|2020-05-28 05:05:00|850.7|849.5|850.9|849.7|850.9|849.7|850.4|849.2|58
1590642600000|2020-05-28 05:10:00|851|849.8|851.1|849.9|851.1|849.9|850.7|849.5|45
1590642900000|2020-05-28 05:15:00|851.2|850|850.7|849.5|851.4|850.2|850.7|849.5|30
1590643200000|2020-05-28 05:20:00|850.9|849.7|850.9|849.7|850.9|849.7|850.7|849.5|21
1590643500000|2020-05-28 05:25:00|850.7|849.5|850.9|849.7|850.9|849.7|850.7|849.5|11
1590643800000|2020-05-28 05:30:00|851.1|849.9|850.9|849.7|851.4|850.2|850.9|849.7|57
1590644100000|2020-05-28 05:35:00|851.1|849.9|850.9|849.7|851.1|849.9|850.9|849.7|12
1590644400000|2020-05-28 05:40:00|851.1|849.9|851.2|850|851.3|850.1|850.9|849.7|14
1590644700000|2020-05-28 05:45:00|851.1|849.9|851.4|850.2|851.7|850.5|851.1|849.9|24
1590645000000|2020-05-28 05:50:00|851.2|850|851.2|850|851.4|850.2|851.2|850|14
1590645300000|2020-05-28 05:55:00|851.4|850.2|851.2|850|851.4|850.2|850.8|849.6|46
1590645600000|2020-05-28 06:00:00|851|849.8|851.3|850.1|851.4|850.2|850.8|849.6|69
1590645900000|2020-05-28 06:05:00|851.4|850.2|851.6|850.4|851.6|850.4|851.2|850|15
1590646200000|2020-05-28 06:10:00|851.7|850.5|851.7|850.5|851.9|850.7|851.7|850.5|25
1590646500000|2020-05-28 06:15:00|851.8|850.6|851.4|850.2|851.8|850.6|851.2|850|46
1590646800000|2020-05-28 06:20:00|851.5|850.3|851.9|850.7|851.9|850.7|851.4|850.2|31
1590647100000|2020-05-28 06:25:00|851.8|850.6|851.9|850.7|851.9|850.7|851.8|850.6|5
1590647400000|2020-05-28 06:30:00|851.8|850.6|852.2|851|852.2|851|851.7|850.5|10
1590647700000|2020-05-28 06:35:00|852.1|850.9|851.9|850.7|852.1|850.9|851.9|850.7|7
1590648000000|2020-05-28 06:40:00|851.7|850.5|851.7|850.5|851.7|850.5|851.6|850.4|41
1590648300000|2020-05-28 06:45:00|851.6|850.4|851.4|850.2|851.7|850.5|851.4|850.2|9
1590648600000|2020-05-28 06:50:00|851.3|850.1|851|849.8|851.4|850.2|851|849.8|25
1590648900000|2020-05-28 06:55:00|850.9|849.7|850.7|849.5|850.9|849.7|850.7|849.5|26
1590649200000|2020-05-28 07:00:00|850.9|849.7|850.7|849.5|850.9|849.7|850.7|849.5|51
1590649500000|2020-05-28 07:05:00|850.9|849.7|849.9|848.7|850.9|849.7|849.9|848.7|68
1590649800000|2020-05-28 07:10:00|850|848.8|850.2|849|850.2|849|849.6|848.4|60
1590650100000|2020-05-28 07:15:00|849.9|848.7|850.2|849|850.4|849.2|849.9|848.7|74
1590650400000|2020-05-28 07:20:00|850.3|849.1|851.1|849.9|851.1|849.9|850.2|849|61
1590650700000|2020-05-28 07:25:00|851|849.8|851|849.8|851.1|849.9|850.7|849.5|84
1590651000000|2020-05-28 07:30:00|851.1|849.9|851.1|849.9|851.1|849.9|850.7|849.5|23
1590651300000|2020-05-28 07:35:00|851|849.8|850.7|849.5|851.1|849.9|850.6|849.4|19
1590651600000|2020-05-28 07:40:00|850.6|849.4|850.7|849.5|850.9|849.7|850.5|849.3|7
1590651900000|2020-05-28 07:45:00|850.6|849.4|850.5|849.3|850.9|849.7|850.4|849.2|29
1590652200000|2020-05-28 07:50:00|850.4|849.2|850.4|849.2|850.7|849.5|850.4|849.2|39
1590652500000|2020-05-28 07:55:00|850.5|849.3|849.7|848.5|850.5|849.3|849.6|848.4|58
1590652800000|2020-05-28 08:00:00|849.9|848.7|850.3|849.1|850.4|849.2|849.9|848.7|23
1590653100000|2020-05-28 08:05:00|850.4|849.2|849.6|848.4|850.4|849.2|849.6|848.4|14
1590653400000|2020-05-28 08:10:00|849.8|848.6|850.3|849.1|850.4|849.2|849.8|848.6|26
1590653700000|2020-05-28 08:15:00|850.2|849|849.9|848.7|850.2|849|849.9|848.7|10
1590654000000|2020-05-28 08:20:00|849.7|848.5|849.7|848.5|849.8|848.6|849.6|848.4|20
1590654300000|2020-05-28 08:25:00|849.9|848.7|850|848.8|850.2|849|849.9|848.7|20
1590654600000|2020-05-28 08:30:00|850.1|848.9|850|848.8|850.2|849|849.9|848.7|10
1590654900000|2020-05-28 08:35:00|850.1|848.9|850.4|849.2|850.4|849.2|850.1|848.9|20
1590655200000|2020-05-28 08:40:00|850.1|848.9|850.2|849|850.4|849.2|850.1|848.9|29
1590655500000|2020-05-28 08:45:00|850.3|849.1|849.9|848.7|850.3|849.1|849.9|848.7|20
1590655800000|2020-05-28 08:50:00|849.7|848.5|848.9|847.7|849.9|848.7|848.9|847.7|137
1590656100000|2020-05-28 08:55:00|849.1|847.9|849.9|848.7|849.9|848.7|849.1|847.9|54
1590656400000|2020-05-28 09:00:00|849.8|848.6|850.4|849.2|850.4|849.2|849.6|848.4|53
1590656700000|2020-05-28 09:05:00|850.3|849.1|850.4|849.2|850.4|849.2|850.1|848.9|35
1590657000000|2020-05-28 09:10:00|850.6|849.4|850.7|849.5|850.9|849.7|850.6|849.4|69
1590657300000|2020-05-28 09:15:00|850.8|849.6|851|849.8|851.1|849.9|850.7|849.5|20
1590657600000|2020-05-28 09:20:00|851.1|849.9|851.1|849.9|851.1|849.9|851|849.8|24
1590657900000|2020-05-28 09:25:00|851|849.8|850.7|849.5|851|849.8|850.7|849.5|16
1590658200000|2020-05-28 09:30:00|850.8|849.6|850.9|849.7|851.2|850|850.8|849.6|38
1590658500000|2020-05-28 09:35:00|850.8|849.6|850.7|849.5|850.8|849.6|850.2|849|54
1590658800000|2020-05-28 09:40:00|850.5|849.3|850.7|849.5|850.8|849.6|850.5|849.3|11
1590659100000|2020-05-28 09:45:00|850.6|849.4|850.2|849|850.7|849.5|850.2|849|9
1590659400000|2020-05-28 09:50:00|850.3|849.1|850.7|849.5|850.7|849.5|850.2|849|16
1590659700000|2020-05-28 09:55:00|850.6|849.4|850|848.8|850.6|849.4|850|848.8|5
1590660000000|2020-05-28 10:00:00|849.7|848.5|849.6|848.4|849.7|848.5|849.6|848.4|9
1590660300000|2020-05-28 10:05:00|849.5|848.3|849.6|848.4|849.7|848.5|849.5|848.3|7
1590660600000|2020-05-28 10:10:00|849.7|848.5|849.8|848.6|849.9|848.7|849.7|848.5|14
1590660900000|2020-05-28 10:15:00|849.7|848.5|849|847.8|849.8|848.6|849|847.8|34
1590661200000|2020-05-28 10:20:00|849.1|847.9|849.5|848.3|849.5|848.3|849.1|847.9|27
1590661500000|2020-05-28 10:25:00|849.4|848.2|849.2|848|849.5|848.3|849.2|848|15
1590661800000|2020-05-28 10:30:00|849|847.8|849|847.8|849.1|847.9|848.8|847.6|34
1590662100000|2020-05-28 10:35:00|849.2|848|849.2|848|849.3|848.1|849|847.8|23
1590662400000|2020-05-28 10:40:00|849.1|847.9|848.8|847.6|849.2|848|848.8|847.6|16
1590662700000|2020-05-28 10:45:00|848.5|847.3|848.8|847.6|848.8|847.6|848.5|847.3|76
1590663000000|2020-05-28 10:50:00|849|847.8|849|847.8|849.3|848.1|849|847.8|29
1590663300000|2020-05-28 10:55:00|848.8|847.6|848.7|847.5|848.8|847.6|848.5|847.3|36
1590663600000|2020-05-28 11:00:00|848.8|847.6|849|847.8|849.1|847.9|848.8|847.6|13
1590663900000|2020-05-28 11:05:00|849.2|848|849|847.8|849.3|848.1|849|847.8|88
1590664200000|2020-05-28 11:10:00|849.1|847.9|849.1|847.9|849.2|848|849|847.8|15
1590664500000|2020-05-28 11:15:00|849.2|848|848.8|847.6|849.3|848.1|848.8|847.6|49
1590664800000|2020-05-28 11:20:00|848.5|847.3|848.3|847.1|848.5|847.3|848.1|846.9|141
1590665100000|2020-05-28 11:25:00|848|846.8|847.3|846.1|848.3|847.1|847.3|846.1|194
1590665400000|2020-05-28 11:30:00|847.6|846.4|848.3|847.1|848.3|847.1|847.3|846.1|87
1590665700000|2020-05-28 11:35:00|848.6|847.4|848.5|847.3|848.6|847.4|848.3|847.1|167
1590666000000|2020-05-28 11:40:00|848.8|847.6|849|847.8|849.1|847.9|848.8|847.6|105
1590666300000|2020-05-28 11:45:00|849.1|847.9|848.1|846.9|849.1|847.9|847.9|846.7|83
1590666600000|2020-05-28 11:50:00|848.3|847.1|848.4|847.2|848.6|847.4|848.1|846.9|131
1590666900000|2020-05-28 11:55:00|848.5|847.3|848.8|847.6|849.1|847.9|848.3|847.1|130
1590667200000|2020-05-28 12:00:00|848.9|847.7|848.3|847.1|848.9|847.7|848.3|847.1|84
1590667500000|2020-05-28 12:05:00|848.5|847.3|848.6|847.4|848.6|847.4|848.3|847.1|39
1590667800000|2020-05-28 12:10:00|848.3|847.1|848.1|846.9|848.6|847.4|848.1|846.9|71
1590668100000|2020-05-28 12:15:00|847.9|846.7|847.7|846.5|848.1|846.9|847.7|846.5|402
1590668400000|2020-05-28 12:20:00|847.9|846.7|847.7|846.5|847.9|846.7|847.7|846.5|127
1590668700000|2020-05-28 12:25:00|847.9|846.7|848.2|847|848.2|847|847.4|846.2|74
1590669000000|2020-05-28 12:30:00|848.1|846.9|848.2|847|848.4|847.2|847.9|846.7|84
1590669300000|2020-05-28 12:35:00|848.1|846.9|848.4|847.2|848.4|847.2|847.9|846.7|98
1590669600000|2020-05-28 12:40:00|848.6|847.4|848.4|847.2|848.6|847.4|848.1|846.9|122
1590672600000|2020-05-28 13:30:00|848.1|846.9|845.7|844.5|848.5|847.3|845|843.8|3122
1590672900000|2020-05-28 13:35:00|845.6|844.4|843.6|842.4|845.7|844.5|843.1|841.9|2046
1590673200000|2020-05-28 13:40:00|843.4|842.2|843.3|842.1|844.4|843.2|842.6|841.4|1985
1590673500000|2020-05-28 13:45:00|843.1|841.9|844.1|842.9|844.6|843.4|843.1|841.9|916
1590673800000|2020-05-28 13:50:00|843.8|842.6|843.5|842.3|844.4|843.2|843.3|842.1|1478
1590674100000|2020-05-28 13:55:00|843.3|842.1|842|840.8|843.3|842.1|841.8|840.6|1233
1590674400000|2020-05-28 14:00:00|841.8|840.6|842.1|840.9|842.3|841.1|841.3|840.1|1149
1590674700000|2020-05-28 14:05:00|842.3|841.1|843.1|841.9|843.6|842.4|842.1|840.9|1148
1590675000000|2020-05-28 14:10:00|843.3|842.1|844.5|843.3|844.5|843.3|842.8|841.6|1050
1590675300000|2020-05-28 14:15:00|844.6|843.4|843.5|842.3|844.7|843.5|843.5|842.3|522
1590675600000|2020-05-28 14:20:00|843.6|842.4|844.2|843|844.5|843.3|843|841.8|827
1590675900000|2020-05-28 14:25:00|844|842.8|844|842.8|844.9|843.7|843.7|842.5|539
1590676200000|2020-05-28 14:30:00|844.2|843|844.5|843.3|844.5|843.3|843.5|842.3|540
1590676500000|2020-05-28 14:35:00|844.6|843.4|844.8|843.6|845|843.8|844.3|843.1|462
1590676800000|2020-05-28 14:40:00|844.9|843.7|844.5|843.3|845|843.8|844.5|843.3|402
1590677100000|2020-05-28 14:45:00|844.7|843.5|844.3|843.1|844.8|843.6|844|842.8|244
1590677400000|2020-05-28 14:50:00|844|842.8|843.8|842.6|844.3|843.1|843.5|842.3|412
1590677700000|2020-05-28 14:55:00|844|842.8|844.3|843.1|844.6|843.4|843.8|842.6|281
1590678000000|2020-05-28 15:00:00|844.1|842.9|845.1|843.9|845.1|843.9|843.8|842.6|326
1590678300000|2020-05-28 15:05:00|845.3|844.1|845.1|843.9|845.6|844.4|845.1|843.9|338
1590678600000|2020-05-28 15:10:00|845|843.8|845.1|843.9|845.2|844|844.6|843.4|225
1590678900000|2020-05-28 15:15:00|845.3|844.1|845.6|844.4|845.6|844.4|845.1|843.9|509
1590679200000|2020-05-28 15:20:00|845.5|844.3|846.3|845.1|846.3|845.1|844.8|843.6|508
1590679500000|2020-05-28 15:25:00|846.2|845|845.6|844.4|846.3|845.1|845.6|844.4|612
1590679800000|2020-05-28 15:30:00|845.8|844.6|845.3|844.1|845.8|844.6|845|843.8|284
1590680100000|2020-05-28 15:35:00|845.4|844.2|846.5|845.3|847|845.8|845.4|844.2|996
1590680400000|2020-05-28 15:40:00|846.3|845.1|846.6|845.4|846.8|845.6|846.3|845.1|477
1590680700000|2020-05-28 15:45:00|846.5|845.3|847.1|845.9|847.3|846.1|846.4|845.2|375
1590681000000|2020-05-28 15:50:00|847|845.8|847|845.8|847.1|845.9|845.8|844.6|336
1590681300000|2020-05-28 15:55:00|847.1|845.9|847.3|846.1|847.8|846.6|846.8|845.6|552
1590681600000|2020-05-28 16:00:00|847.1|845.9|846.6|845.4|847.6|846.4|846.3|845.1|468
1590681900000|2020-05-28 16:05:00|846.3|845.1|847.6|846.4|847.6|846.4|846.1|844.9|614
1590682200000|2020-05-28 16:10:00|847.7|846.5|847.2|846|848.1|846.9|847.1|845.9|403
1590682500000|2020-05-28 16:15:00|847.1|845.9|847.8|846.6|848.1|846.9|847.1|845.9|224
1590682800000|2020-05-28 16:20:00|847.7|846.5|847.8|846.6|848.1|846.9|847.4|846.2|377
1590683100000|2020-05-28 16:25:00|848|846.8|848|846.8|848.5|847.3|847.6|846.4|283
1590683400000|2020-05-28 16:30:00|847.8|846.6|848.3|847.1|848.6|847.4|847.6|846.4|398
1590683700000|2020-05-28 16:35:00|848.4|847.2|848.8|847.6|849.1|847.9|848.3|847.1|390
1590684000000|2020-05-28 16:40:00|848.6|847.4|848.8|847.6|848.8|847.6|848.5|847.3|348
1590684300000|2020-05-28 16:45:00|848.6|847.4|848.6|847.4|848.8|847.6|848.3|847.1|196
1590684600000|2020-05-28 16:50:00|848.5|847.3|848.1|846.9|849.1|847.9|847.8|846.6|266
1590684900000|2020-05-28 16:55:00|848|846.8|848.1|846.9|848.4|847.2|847.8|846.6|329
1590685200000|2020-05-28 17:00:00|848|846.8|848|846.8|848.3|847.1|847.8|846.6|294
1590685500000|2020-05-28 17:05:00|847.9|846.7|847.8|846.6|848.1|846.9|847.6|846.4|164
1590685800000|2020-05-28 17:10:00|847.6|846.4|848.5|847.3|848.8|847.6|847.6|846.4|147
1590686100000|2020-05-28 17:15:00|848.3|847.1|848.3|847.1|849|847.8|848|846.8|317
1590686400000|2020-05-28 17:20:00|848.5|847.3|848.3|847.1|848.6|847.4|848.1|846.9|191
1590686700000|2020-05-28 17:25:00|848.5|847.3|849|847.8|849|847.8|848.1|846.9|336
1590687000000|2020-05-28 17:30:00|848.9|847.7|849.3|848.1|849.3|848.1|848.5|847.3|400
1590687300000|2020-05-28 17:35:00|849|847.8|848.8|847.6|849.3|848.1|848.6|847.4|354
1590687600000|2020-05-28 17:40:00|849|847.8|848.5|847.3|849|847.8|848.5|847.3|195
1590687900000|2020-05-28 17:45:00|848.8|847.6|848.8|847.6|849.3|848.1|848.5|847.3|447
1590688200000|2020-05-28 17:50:00|848.9|847.7|848.8|847.6|849|847.8|848.6|847.4|370
1590688500000|2020-05-28 17:55:00|849|847.8|848.9|847.7|849.3|848.1|848.8|847.6|347
1590688800000|2020-05-28 18:00:00|849.1|847.9|849.8|848.6|849.8|848.6|849|847.8|613
1590689100000|2020-05-28 18:05:00|849.7|848.5|849.6|848.4|849.8|848.6|849.3|848.1|528
1590689400000|2020-05-28 18:10:00|849.9|848.7|849.7|848.5|850.4|849.2|849.4|848.2|1995
1590689700000|2020-05-28 18:15:00|849.9|848.7|849.1|847.9|850.1|848.9|849.1|847.9|1401
1590710400000|2020-05-29 00:00:00|848.1|846.9|847.4|846.2|848.4|847.2|846.7|845.5|357
1590710700000|2020-05-29 00:05:00|847.7|846.5|848|846.8|848.2|847|847.7|846.5|89
1590711000000|2020-05-29 00:10:00|848.1|846.9|847.9|846.7|848.2|847|847.8|846.6|60
1590711300000|2020-05-29 00:15:00|848|846.8|848|846.8|848|846.8|847.8|846.6|28
1590711600000|2020-05-29 00:20:00|847.8|846.6|847.8|846.6|847.8|846.6|847.8|846.6|35
1590711900000|2020-05-29 00:25:00|847.5|846.3|847|845.8|847.5|846.3|846.8|845.6|84
1590712200000|2020-05-29 00:30:00|846.9|845.7|846.8|845.6|847|845.8|846.8|845.6|23
1590712500000|2020-05-29 00:35:00|846.5|845.3|846.3|845.1|846.5|845.3|846|844.8|122
1590712800000|2020-05-29 00:40:00|846.5|845.3|846.1|844.9|846.5|845.3|846.1|844.9|67
1590713100000|2020-05-29 00:45:00|846.2|845|846.4|845.2|846.4|845.2|846.2|845|16
1590713400000|2020-05-29 00:50:00|846.5|845.3|845.8|844.6|846.5|845.3|845.8|844.6|141
1590713700000|2020-05-29 00:55:00|845.6|844.4|845|843.8|845.8|844.6|845|843.8|94
1590714000000|2020-05-29 01:00:00|844.8|843.6|845.8|844.6|846|844.8|844.8|843.6|222
1590714300000|2020-05-29 01:05:00|846|844.8|845.8|844.6|846|844.8|845.6|844.4|95
1590714600000|2020-05-29 01:10:00|845.7|844.5|844.8|843.6|845.7|844.5|844.6|843.4|129
1590714900000|2020-05-29 01:15:00|844.7|843.5|844.1|842.9|844.8|843.6|844.1|842.9|235
1590715200000|2020-05-29 01:20:00|844.3|843.1|845.2|844|845.3|844.1|844.2|843|291
1590715500000|2020-05-29 01:25:00|845.1|843.9|845.4|844.2|845.4|844.2|844.8|843.6|118
1590715800000|2020-05-29 01:30:00|845.5|844.3|845.6|844.4|845.6|844.4|845.2|844|119
1590716100000|2020-05-29 01:35:00|845.8|844.6|846.4|845.2|846.5|845.3|845.6|844.4|189
1590716400000|2020-05-29 01:40:00|846.5|845.3|846.3|845.1|846.6|845.4|846.1|844.9|126
1590716700000|2020-05-29 01:45:00|846.4|845.2|846.4|845.2|846.5|845.3|846.2|845|188
1590717000000|2020-05-29 01:50:00|846.5|845.3|846.7|845.5|846.7|845.5|846.4|845.2|43
1590717300000|2020-05-29 01:55:00|846.8|845.6|846.8|845.6|847.2|846|846.7|845.5|48
1590717600000|2020-05-29 02:00:00|846.9|845.7|846.9|845.7|847.2|846|846.8|845.6|110
1590717900000|2020-05-29 02:05:00|846.8|845.6|846.7|845.5|846.8|845.6|846.4|845.2|22
1590718200000|2020-05-29 02:10:00|846.6|845.4|846.5|845.3|846.7|845.5|846.5|845.3|23
1590718500000|2020-05-29 02:15:00|846.6|845.4|846.5|845.3|846.6|845.4|846.5|845.3|17
1590718800000|2020-05-29 02:20:00|||||||||10
1590719100000|2020-05-29 02:25:00|846.2|845|846.2|845|846.5|845.3|846.2|845|23
1590719400000|2020-05-29 02:30:00|846.5|845.3|846.7|845.5|846.7|845.5|846.5|845.3|76
1590719700000|2020-05-29 02:35:00|846.5|845.3|846.7|845.5|846.7|845.5|846.5|845.3|70
1590720000000|2020-05-29 02:40:00|846.5|845.3|846.7|845.5|847|845.8|846.5|845.3|68
1590720300000|2020-05-29 02:45:00|846.6|845.4|846.5|845.3|846.7|845.5|846|844.8|54
1590720600000|2020-05-29 02:50:00|846.6|845.4|846.7|845.5|846.7|845.5|846.6|845.4|17
1590720900000|2020-05-29 02:55:00|846.6|845.4|847|845.8|847|845.8|846.6|845.4|21
1590721200000|2020-05-29 03:00:00|846.7|845.5|847|845.8|847.2|846|846.7|845.5|52
1590721500000|2020-05-29 03:05:00|847.2|846|846.7|845.5|847.2|846|846.7|845.5|25
1590721800000|2020-05-29 03:10:00|847|845.8|847|845.8|847|845.8|847|845.8|23
1590722100000|2020-05-29 03:15:00|847.2|846|847.5|846.3|847.5|846.3|847.2|846|127
1590722400000|2020-05-29 03:20:00|847.8|846.6|847.8|846.6|847.9|846.7|847.6|846.4|46
1590722700000|2020-05-29 03:25:00|847.5|846.3|847.6|846.4|847.6|846.4|847.3|846.1|86
1590723000000|2020-05-29 03:30:00|847.5|846.3|847.3|846.1|847.6|846.4|847.3|846.1|84
1590723300000|2020-05-29 03:35:00|847|845.8|847|845.8|847|845.8|847|845.8|22
1590723600000|2020-05-29 03:40:00|846.8|845.6|847|845.8|847.1|845.9|846.8|845.6|14
1590723900000|2020-05-29 03:45:00|846.8|845.6|846.9|845.7|847|845.8|846.8|845.6|19
1590724200000|2020-05-29 03:50:00|846.8|845.6|847|845.8|847.1|845.9|846.8|845.6|7
1590724500000|2020-05-29 03:55:00|846.9|845.7|846.9|845.7|846.9|845.7|846.8|845.6|19
1590724800000|2020-05-29 04:00:00|847|845.8|846.8|845.6|847.1|845.9|846.8|845.6|8
1590725100000|2020-05-29 04:05:00|846.6|845.4|846.6|845.4|846.6|845.4|846.6|845.4|46
1590725400000|2020-05-29 04:10:00|||||||||3
1590725700000|2020-05-29 04:15:00|||||||||2
1590726000000|2020-05-29 04:20:00|846.4|845.2|846.4|845.2|846.4|845.2|846.4|845.2|12
1590726300000|2020-05-29 04:25:00|||||||||3
1590726600000|2020-05-29 04:30:00|846.1|844.9|845.9|844.7|846.1|844.9|845.9|844.7|36
1590726900000|2020-05-29 04:35:00|846|844.8|846.1|844.9|846.1|844.9|845.9|844.7|7
1590727200000|2020-05-29 04:40:00|845.9|844.7|846|844.8|846|844.8|845.9|844.7|4
1590727500000|2020-05-29 04:45:00|845.9|844.7|845.9|844.7|845.9|844.7|845.9|844.7|11
1590727800000|2020-05-29 04:50:00|||||||||3
1590728100000|2020-05-29 04:55:00|846|844.8|846.1|844.9|846.1|844.9|846|844.8|3
1590728400000|2020-05-29 05:00:00|846|844.8|846|844.8|846.1|844.9|845.9|844.7|9
1590728700000|2020-05-29 05:05:00|846.1|844.9|846|844.8|846.1|844.9|845.9|844.7|3
1590729000000|2020-05-29 05:10:00|846.1|844.9|846|844.8|846.1|844.9|845.9|844.7|5
1590729300000|2020-05-29 05:15:00|846.1|844.9|845.9|844.7|846.1|844.9|845.9|844.7|7
1590729600000|2020-05-29 05:20:00|846|844.8|846|844.8|846.1|844.9|845.9|844.7|3
1590729900000|2020-05-29 05:25:00|845.9|844.7|846|844.8|846|844.8|845.9|844.7|8
1590730200000|2020-05-29 05:30:00|846.1|844.9|847|845.8|847|845.8|845.9|844.7|81
1590730500000|2020-05-29 05:35:00|847.1|845.9|847.5|846.3|847.6|846.4|847.1|845.9|77
1590730800000|2020-05-29 05:40:00|847.6|846.4|847.4|846.2|848|846.8|847.4|846.2|164
1590731100000|2020-05-29 05:45:00|847.5|846.3|847.6|846.4|847.8|846.6|847.4|846.2|46
1590731400000|2020-05-29 05:50:00|847.5|846.3|847.6|846.4|847.6|846.4|847.4|846.2|38
1590731700000|2020-05-29 05:55:00|847.4|846.2|846.9|845.7|847.4|846.2|846.9|845.7|135
1590732000000|2020-05-29 06:00:00|847|845.8|846.9|845.7|847.1|845.9|846.6|845.4|60
1590732300000|2020-05-29 06:05:00|846.8|845.6|847.1|845.9|847.1|845.9|846.6|845.4|27
1590732600000|2020-05-29 06:10:00|846.9|845.7|847.1|845.9|847.4|846.2|846.9|845.7|98
1590732900000|2020-05-29 06:15:00|847.2|846|847.4|846.2|847.5|846.3|847.2|846|55
1590733200000|2020-05-29 06:20:00|847.5|846.3|847.1|845.9|847.6|846.4|847.1|845.9|13
1590733500000|2020-05-29 06:25:00|846.9|845.7|847.1|845.9|847.1|845.9|846.9|845.7|14
1590733800000|2020-05-29 06:30:00|846.9|845.7|846.6|845.4|847.1|845.9|846.6|845.4|28
1590734100000|2020-05-29 06:35:00|846.4|845.2|846.5|845.3|846.5|845.3|846.4|845.2|22
1590734400000|2020-05-29 06:40:00|846.4|845.2|846.7|845.5|847.1|845.9|846.4|845.2|77
1590734700000|2020-05-29 06:45:00|846.9|845.7|846.9|845.7|847.1|845.9|846.7|845.5|67
1590735000000|2020-05-29 06:50:00|847|845.8|846.4|845.2|847|845.8|846.4|845.2|44
1590735300000|2020-05-29 06:55:00|846.5|845.3|846.2|845|846.7|845.5|845.9|844.7|156
1590735600000|2020-05-29 07:00:00|846.1|844.9|846.1|844.9|846.4|845.2|845.7|844.5|160
1590735900000|2020-05-29 07:05:00|846|844.8|846.2|845|846.2|845|845.7|844.5|109
1590736200000|2020-05-29 07:10:00|846|844.8|845.7|844.5|846.2|845|845.7|844.5|102
1590736500000|2020-05-29 07:15:00|845.4|844.2|846|844.8|846|844.8|844.9|843.7|184
1590736800000|2020-05-29 07:20:00|846.2|845|846.2|845|846.2|845|845.9|844.7|31
1590737100000|2020-05-29 07:25:00|846.1|844.9|846.2|845|846.2|845|845.9|844.7|41
1590737400000|2020-05-29 07:30:00|846|844.8|845.9|844.7|846.2|845|845.7|844.5|39
1590737700000|2020-05-29 07:35:00|845.8|844.6|845.7|844.5|845.9|844.7|845.7|844.5|16
1590738000000|2020-05-29 07:40:00|845.6|844.4|845.7|844.5|845.7|844.5|845.4|844.2|17
1590738300000|2020-05-29 07:45:00|845.9|844.7|845.7|844.5|846.2|845|845.7|844.5|31
1590738600000|2020-05-29 07:50:00|845.9|844.7|845.7|844.5|845.9|844.7|845.7|844.5|12
1590738900000|2020-05-29 07:55:00|845.4|844.2|845.7|844.5|845.7|844.5|845.4|844.2|37
1590739200000|2020-05-29 08:00:00|845.6|844.4|845.7|844.5|845.9|844.7|845.6|844.4|50
1590739500000|2020-05-29 08:05:00|845.4|844.2|845.7|844.5|845.9|844.7|845.4|844.2|45
1590739800000|2020-05-29 08:10:00|845.8|844.6|845.9|844.7|846.1|844.9|845.6|844.4|101
1590740100000|2020-05-29 08:15:00|845.8|844.6|846.1|844.9|846.2|845|845.8|844.6|107
1590740400000|2020-05-29 08:20:00|846.4|845.2|846.1|844.9|846.4|845.2|846|844.8|24
1590740700000|2020-05-29 08:25:00|845.9|844.7|845.9|844.7|845.9|844.7|845.8|844.6|32
1590741000000|2020-05-29 08:30:00|845.7|844.5|845.9|844.7|845.9|844.7|845.7|844.5|38
1590741300000|2020-05-29 08:35:00|846.2|845|846.6|845.4|846.6|845.4|846.2|845|26
1590741600000|2020-05-29 08:40:00|846.5|845.3|846.9|845.7|847|845.8|846.4|845.2|84
1590741900000|2020-05-29 08:45:00|847|845.8|846.9|845.7|847|845.8|846.9|845.7|27
1590742200000|2020-05-29 08:50:00|846.6|845.4|847|845.8|847|845.8|846.4|845.2|78
1590742500000|2020-05-29 08:55:00|846.9|845.7|847.1|845.9|847.1|845.9|846.9|845.7|24
1590742800000|2020-05-29 09:00:00|846.9|845.7|846.6|845.4|847.1|845.9|846.6|845.4|21
1590743100000|2020-05-29 09:05:00|846.8|845.6|847.1|845.9|847.1|845.9|846.6|845.4|25
1590743400000|2020-05-29 09:10:00|847.2|846|847.3|846.1|847.3|846.1|847.1|845.9|31
1590743700000|2020-05-29 09:15:00|847.2|846|847.3|846.1|847.3|846.1|847.1|845.9|66
1590744000000|2020-05-29 09:20:00|847.6|846.4|847.8|846.6|847.8|846.6|847.6|846.4|57
1590744300000|2020-05-29 09:25:00|847.9|846.7|847.6|846.4|848.1|846.9|847.6|846.4|58
1590744600000|2020-05-29 09:30:00|847.8|846.6|847.7|846.5|847.8|846.6|847.6|846.4|14
1590744900000|2020-05-29 09:35:00|847.6|846.4|847.6|846.4|847.8|846.6|847.6|846.4|23
1590745200000|2020-05-29 09:40:00|847.8|846.6|847.6|846.4|847.8|846.6|847.4|846.2|16
1590745500000|2020-05-29 09:45:00|847.5|846.3|847.6|846.4|847.8|846.6|847.5|846.3|21
1590745800000|2020-05-29 09:50:00|847.7|846.5|847.8|846.6|848.1|846.9|847.6|846.4|70
1590746100000|2020-05-29 09:55:00|847.9|846.7|847.7|846.5|848|846.8|847.3|846.1|43
1590746400000|2020-05-29 10:00:00|847.6|846.4|847.5|846.3|848|846.8|847.5|846.3|21
1590746700000|2020-05-29 10:05:00|847.6|846.4|848|846.8|848|846.8|847.5|846.3|22
1590747000000|2020-05-29 10:10:00|847.8|846.6|847.6|846.4|847.8|846.6|847.6|846.4|26
1590747300000|2020-05-29 10:15:00|847.7|846.5|847.8|846.6|848|846.8|847.7|846.5|30
1590747600000|2020-05-29 10:20:00|847.9|846.7|847.3|846.1|847.9|846.7|847.3|846.1|32
1590747900000|2020-05-29 10:25:00|847.6|846.4|847.3|846.1|847.6|846.4|847.3|846.1|54
1590748200000|2020-05-29 10:30:00|847.5|846.3|847.3|846.1|847.6|846.4|847.3|846.1|26
1590748500000|2020-05-29 10:35:00|847.6|846.4|847.6|846.4|847.8|846.6|847.5|846.3|46
1590748800000|2020-05-29 10:40:00|847.8|846.6|847.6|846.4|847.8|846.6|847.6|846.4|106
1590749100000|2020-05-29 10:45:00|847.3|846.1|847.6|846.4|847.8|846.6|847.3|846.1|32
1590749400000|2020-05-29 10:50:00|847.8|846.6|847.8|846.6|847.8|846.6|847.6|846.4|125
1590749700000|2020-05-29 10:55:00|848.1|846.9|847.8|846.6|848.1|846.9|847.8|846.6|83
1590750000000|2020-05-29 11:00:00|848.1|846.9|848.1|846.9|848.1|846.9|847.8|846.6|85
1590750300000|2020-05-29 11:05:00|||||||||38
1590750600000|2020-05-29 11:10:00|847.8|846.6|847.8|846.6|847.8|846.6|847.6|846.4|88
1590750900000|2020-05-29 11:15:00|847.9|846.7|847.7|846.5|848.1|846.9|847.6|846.4|44
1590751200000|2020-05-29 11:20:00|847.8|846.6|847.9|846.7|847.9|846.7|847.7|846.5|20
1590751500000|2020-05-29 11:25:00|847.8|846.6|847.7|846.5|847.9|846.7|847.6|846.4|34
1590751800000|2020-05-29 11:30:00|847.6|846.4|847.4|846.2|847.7|846.5|847.4|846.2|64
1590752100000|2020-05-29 11:35:00|847.6|846.4|847.4|846.2|847.7|846.5|847.2|846|55
1590752400000|2020-05-29 11:40:00|847.3|846.1|847.6|846.4|847.7|846.5|847.2|846|56
1590752700000|2020-05-29 11:45:00|847.4|846.2|847.7|846.5|847.7|846.5|847.4|846.2|61
1590753000000|2020-05-29 11:50:00|847.4|846.2|847.5|846.3|847.7|846.5|847.4|846.2|58
1590753300000|2020-05-29 11:55:00|847.4|846.2|847.2|846|847.5|846.3|846.9|845.7|82
1590753600000|2020-05-29 12:00:00|847.4|846.2|846.3|845.1|847.4|846.2|846.3|845.1|226
1590753900000|2020-05-29 12:05:00|846.5|845.3|847.7|846.5|847.7|846.5|846.2|845|195
1590754200000|2020-05-29 12:10:00|847.6|846.4|847.5|846.3|847.8|846.6|847.4|846.2|166
1590754500000|2020-05-29 12:15:00|847.7|846.5|847.7|846.5|847.7|846.5|847.5|846.3|45
1590754800000|2020-05-29 12:20:00|847.5|846.3|847.5|846.3|847.9|846.7|847.4|846.2|124
1590755100000|2020-05-29 12:25:00|847.6|846.4|845.9|844.7|847.7|846.5|845.9|844.7|259
1590755400000|2020-05-29 12:30:00|846.2|845|845.4|844.2|846.2|845|845.2|844|251
1590755700000|2020-05-29 12:35:00|845.3|844.1|845.5|844.3|845.7|844.5|844.7|843.5|591
1590756000000|2020-05-29 12:40:00|845.7|844.5|845.7|844.5|846.2|845|845.4|844.2|222
1590759000000|2020-05-29 13:30:00|845.2|844|842.5|841.3|845.4|844.2|840.5|839.3|4904
1590759300000|2020-05-29 13:35:00|842.6|841.4|840.9|839.7|842.7|841.5|840.5|839.3|1715
1590759600000|2020-05-29 13:40:00|840.8|839.6|842.5|841.3|842.5|841.3|840.4|839.2|903
1590759900000|2020-05-29 13:45:00|842.8|841.6|841.5|840.3|843.2|842|841.5|840.3|879
1590760200000|2020-05-29 13:50:00|841.6|840.4|843|841.8|843.8|842.6|841.5|840.3|842
1590760500000|2020-05-29 13:55:00|843.2|842|844|842.8|844.2|843|842.3|841.1|699
1590760800000|2020-05-29 14:00:00|843.9|842.7|843.9|842.7|844|842.8|843.2|842|804
1590761100000|2020-05-29 14:05:00|844|842.8|842.8|841.6|844.4|843.2|842.6|841.4|1039
1590761400000|2020-05-29 14:10:00|842.9|841.7|843|841.8|843.3|842.1|842.6|841.4|455
1590761700000|2020-05-29 14:15:00|843.3|842.1|843.3|842.1|843.6|842.4|842.9|841.7|575
1590762000000|2020-05-29 14:20:00|843.6|842.4|843.6|842.4|843.8|842.6|843.1|841.9|290
1590762300000|2020-05-29 14:25:00|843.8|842.6|844|842.8|844.3|843.1|843.4|842.2|482
1590762600000|2020-05-29 14:30:00|844.1|842.9|843.8|842.6|844.1|842.9|843.1|841.9|488
1590762900000|2020-05-29 14:35:00|843.7|842.5|844.3|843.1|844.8|843.6|843.6|842.4|470
1590763200000|2020-05-29 14:40:00|844.2|843|844.3|843.1|845|843.8|844.1|842.9|348
1590763500000|2020-05-29 14:45:00|844.5|843.3|844.1|842.9|844.8|843.6|843.5|842.3|632
1590763800000|2020-05-29 14:50:00|844.3|843.1|843.5|842.3|844.6|843.4|843.3|842.1|671
1590764100000|2020-05-29 14:55:00|843.6|842.4|844|842.8|844.3|843.1|843.6|842.4|495
1590764400000|2020-05-29 15:00:00|844.1|842.9|843.1|841.9|844.3|843.1|843.1|841.9|842
1590764700000|2020-05-29 15:05:00|843|841.8|843.8|842.6|844.1|842.9|842.9|841.7|439
1590765000000|2020-05-29 15:10:00|844|842.8|844.3|843.1|844.3|843.1|843.3|842.1|490
1590765300000|2020-05-29 15:15:00|844.6|843.4|844.3|843.1|845.1|843.9|844.2|843|529
1590765600000|2020-05-29 15:20:00|844.5|843.3|843.8|842.6|844.6|843.4|843.8|842.6|372
1590765900000|2020-05-29 15:25:00|844.1|842.9|845.2|844|845.8|844.6|843.8|842.6|900
1590766200000|2020-05-29 15:30:00|845.1|843.9|845.1|843.9|845.8|844.6|844.9|843.7|568
1590766500000|2020-05-29 15:35:00|845|843.8|845.1|843.9|845.3|844.1|844.6|843.4|429
1590766800000|2020-05-29 15:40:00|844.8|843.6|845.6|844.4|845.6|844.4|844.8|843.6|284
1590767100000|2020-05-29 15:45:00|845.7|844.5|845.3|844.1|845.8|844.6|845.1|843.9|336
1590767400000|2020-05-29 15:50:00|845.2|844|845.6|844.4|845.7|844.5|845.1|843.9|550
1590767700000|2020-05-29 15:55:00|845.5|844.3|845.1|843.9|845.8|844.6|844.8|843.6|705
1590768000000|2020-05-29 16:00:00|845|843.8|845|843.8|845.3|844.1|844.8|843.6|447
1590768300000|2020-05-29 16:05:00|844.9|843.7|845.1|843.9|845.1|843.9|844.7|843.5|261
1590768600000|2020-05-29 16:10:00|845|843.8|845.3|844.1|845.3|844.1|844.8|843.6|306
1590768900000|2020-05-29 16:15:00|845.1|843.9|844.3|843.1|845.3|844.1|844.3|843.1|305
1590769200000|2020-05-29 16:20:00|844.4|843.2|845.3|844.1|845.3|844.1|844.3|843.1|256
1590769500000|2020-05-29 16:25:00|845.1|843.9|845.3|844.1|845.5|844.3|845.1|843.9|170
1590769800000|2020-05-29 16:30:00|845.1|843.9|844.8|843.6|845.3|844.1|844.5|843.3|332
1590770100000|2020-05-29 16:35:00|844.6|843.4|844.6|843.4|845|843.8|844.3|843.1|276
1590770400000|2020-05-29 16:40:00|844.8|843.6|844.6|843.4|844.8|843.6|843.8|842.6|351
1590770700000|2020-05-29 16:45:00|844.5|843.3|844.3|843.1|844.5|843.3|844|842.8|382
1590771000000|2020-05-29 16:50:00|844.1|842.9|843.1|841.9|844.3|843.1|842.9|841.7|849
1590771300000|2020-05-29 16:55:00|843|841.8|843.4|842.2|843.6|842.4|842.6|841.4|860
1590771600000|2020-05-29 17:00:00|843.6|842.4|843.1|841.9|843.6|842.4|842.9|841.7|467
1590771900000|2020-05-29 17:05:00|842.9|841.7|842.6|841.4|843.1|841.9|842.6|841.4|793
1590772200000|2020-05-29 17:10:00|842.8|841.6|842.4|841.2|842.9|841.7|842.4|841.2|500
1590772500000|2020-05-29 17:15:00|842.6|841.4|842.3|841.1|842.6|841.4|841.9|840.7|540
1590772800000|2020-05-29 17:20:00|842.4|841.2|842.6|841.4|842.6|841.4|842.1|840.9|522
1590773100000|2020-05-29 17:25:00|842.8|841.6|842.8|841.6|842.8|841.6|842.3|841.1|265
1590773400000|2020-05-29 17:30:00|842.7|841.5|842.6|841.4|842.8|841.6|842.4|841.2|396
1590773700000|2020-05-29 17:35:00|842.7|841.5|842.1|840.9|842.9|841.7|842.1|840.9|717
1590774000000|2020-05-29 17:40:00|842.3|841.1|842.4|841.2|842.4|841.2|841.9|840.7|422
1590774300000|2020-05-29 17:45:00|842.3|841.1|843.1|841.9|843.1|841.9|842.3|841.1|381
1590774600000|2020-05-29 17:50:00|843.3|842.1|843.9|842.7|843.9|842.7|843.1|841.9|472
1590774900000|2020-05-29 17:55:00|844.1|842.9|844.1|842.9|844.2|843|843.4|842.2|628
1590775200000|2020-05-29 18:00:00|843.9|842.7|844.1|842.9|844.3|843.1|843.6|842.4|552
1590775500000|2020-05-29 18:05:00|844.2|843|844.8|843.6|845|843.8|843.8|842.6|1441
1590775800000|2020-05-29 18:10:00|845|843.8|844|842.8|845.5|844.3|844|842.8|3545
1590776100000|2020-05-29 18:15:00|843.8|842.6|844|842.8|844.3|843.1|843.5|842.3|1792
1590969600000|2020-06-01 00:00:00|847.8|846.6|846.2|845|848.9|847.7|846.2|845|1295
1590969900000|2020-06-01 00:05:00|846.3|845.1|847.1|845.9|847.7|846.5|846.3|845.1|239
1590970200000|2020-06-01 00:10:00|847|845.8|847|845.8|847.5|846.3|847|845.8|88
1590970500000|2020-06-01 00:15:00|847.2|846|847.7|846.5|847.8|846.6|847|845.8|82
1590970800000|2020-06-01 00:20:00|847.8|846.6|848.3|847.1|848.4|847.2|847.8|846.6|156
1590971100000|2020-06-01 00:25:00|848.2|847|847.8|846.6|848.3|847.1|847.8|846.6|43
1590971400000|2020-06-01 00:30:00|847.9|846.7|848|846.8|848.1|846.9|847.8|846.6|53
1590971700000|2020-06-01 00:35:00|||||||||24
1590972000000|2020-06-01 00:40:00|848.1|846.9|848|846.8|848.2|847|848|846.8|47
1590972300000|2020-06-01 00:45:00|848.1|846.9|848|846.8|848.2|847|848|846.8|44
1590972600000|2020-06-01 00:50:00|848.1|846.9|848.5|847.3|848.5|847.3|848.1|846.9|58
1590972900000|2020-06-01 00:55:00|848.2|847|847.9|846.7|848.2|847|847.9|846.7|42
1590973200000|2020-06-01 01:00:00|847.8|846.6|847.1|845.9|847.8|846.6|846.9|845.7|126
1590973500000|2020-06-01 01:05:00|846.9|845.7|847.1|845.9|847.6|846.4|846.9|845.7|123
1590973800000|2020-06-01 01:10:00|846.9|845.7|846.2|845|846.9|845.7|845.6|844.4|259
1590974100000|2020-06-01 01:15:00|846.1|844.9|846.9|845.7|847.1|845.9|845.9|844.7|163
1590974400000|2020-06-01 01:20:00|846.7|845.5|847.4|846.2|847.4|846.2|846.7|845.5|33
1590974700000|2020-06-01 01:25:00|847.5|846.3|847.7|846.5|847.7|846.5|847.3|846.1|48
1590975000000|2020-06-01 01:30:00|847.9|846.7|847.5|846.3|847.9|846.7|847.5|846.3|121
1590975300000|2020-06-01 01:35:00|||||||||48
1590975600000|2020-06-01 01:40:00|847.7|846.5|847.7|846.5|847.7|846.5|847.5|846.3|68
1590975900000|2020-06-01 01:45:00|847.8|846.6|847.9|846.7|848.1|846.9|847.5|846.3|84
1590976200000|2020-06-01 01:50:00|848|846.8|847.7|846.5|848|846.8|847.7|846.5|110
1590976500000|2020-06-01 01:55:00|847.9|846.7|847.7|846.5|847.9|846.7|847.6|846.4|39
1590976800000|2020-06-01 02:00:00|847.6|846.4|847.9|846.7|847.9|846.7|847.6|846.4|26
1590977100000|2020-06-01 02:05:00|848.1|846.9|847.9|846.7|848.1|846.9|847.9|846.7|22
1590977400000|2020-06-01 02:10:00|||||||||15
1590977700000|2020-06-01 02:15:00|||||||||19
1590978000000|2020-06-01 02:20:00|848.1|846.9|848.1|846.9|848.2|847|848.1|846.9|35
1590978300000|2020-06-01 02:25:00|||||||||3
1590978600000|2020-06-01 02:30:00|848.2|847|847.9|846.7|848.2|847|847.9|846.7|53
1590978900000|2020-06-01 02:35:00|848.1|846.9|848.2|847|848.2|847|848.1|846.9|29
1590979200000|2020-06-01 02:40:00|848.3|847.1|848.9|847.7|848.9|847.7|848.2|847|108
1590979500000|2020-06-01 02:45:00|849.1|847.9|848.9|847.7|849.2|848|848.9|847.7|135
1590979800000|2020-06-01 02:50:00|848.7|847.5|848.7|847.5|848.7|847.5|848.6|847.4|118
1590980100000|2020-06-01 02:55:00|848.9|847.7|849|847.8|849.2|848|848.9|847.7|123
1590980400000|2020-06-01 03:00:00|848.9|847.7|849.2|848|849.2|848|848.9|847.7|7
1590980700000|2020-06-01 03:05:00|849.4|848.2|849.2|848|849.6|848.4|848.9|847.7|194
1590981000000|2020-06-01 03:10:00|849.3|848.1|849.3|848.1|849.3|848.1|849.3|848.1|62
1590981300000|2020-06-01 03:15:00|849.1|847.9|849.2|848|849.3|848.1|848.8|847.6|68
1590981600000|2020-06-01 03:20:00|849.3|848.1|849.3|848.1|849.3|848.1|849.2|848|5
1590981900000|2020-06-01 03:25:00|849.5|848.3|849.4|848.2|849.5|848.3|849.4|848.2|45
1590982200000|2020-06-01 03:30:00|849.3|848.1|849.4|848.2|849.6|848.4|849.3|848.1|22
1590982500000|2020-06-01 03:35:00|849.3|848.1|849.3|848.1|849.6|848.4|849.3|848.1|18
1590983100000|2020-06-01 03:45:00|||||||||22
1590983400000|2020-06-01 03:50:00|||||||||138
1590983700000|2020-06-01 03:55:00|||||||||13
1590984000000|2020-06-01 04:00:00|||||||||2
1590984300000|2020-06-01 04:05:00|||||||||3
1590984600000|2020-06-01 04:10:00|849.6|848.4|849.6|848.4|849.6|848.4|849.6|848.4|9
1590984900000|2020-06-01 04:15:00|849.8|848.6|849.8|848.6|850|848.8|849.7|848.5|76
1590985200000|2020-06-01 04:20:00|||||||||4
1590985500000|2020-06-01 04:25:00|849.7|848.5|849.7|848.5|849.9|848.7|849.7|848.5|13
1590985800000|2020-06-01 04:30:00|849.5|848.3|849.7|848.5|849.7|848.5|849.5|848.3|62
1590986100000|2020-06-01 04:35:00|850|848.8|849.7|848.5|850|848.8|849.7|848.5|23
1590986400000|2020-06-01 04:40:00|849.5|848.3|849.5|848.3|849.5|848.3|849.5|848.3|28
1590986700000|2020-06-01 04:45:00|849.7|848.5|849.2|848|849.7|848.5|849.2|848|57
1590987000000|2020-06-01 04:50:00|849.4|848.2|849.4|848.2|849.5|848.3|849.4|848.2|6
1590987300000|2020-06-01 04:55:00|849.5|848.3|849.5|848.3|849.5|848.3|849.4|848.2|3
1590987600000|2020-06-01 05:00:00|849.4|848.2|849.5|848.3|849.5|848.3|849.2|848|8
1590987900000|2020-06-01 05:05:00|849.3|848.1|849.2|848|849.3|848.1|849.2|848|35
1590988200000|2020-06-01 05:10:00|849.3|848.1|849.5|848.3|849.5|848.3|849.3|848.1|12
1590988500000|2020-06-01 05:15:00|849.6|848.4|849.7|848.5|849.7|848.5|849.6|848.4|22
1590988800000|2020-06-01 05:20:00|849.5|848.3|849.7|848.5|849.7|848.5|849.5|848.3|21
1590989100000|2020-06-01 05:25:00|850|848.8|850.7|849.5|850.7|849.5|850|848.8|143
1590989400000|2020-06-01 05:30:00|850.9|849.7|850.9|849.7|851.2|850|850.9|849.7|84
1590989700000|2020-06-01 05:35:00|850.7|849.5|850.7|849.5|850.8|849.6|850.5|849.3|45
1590990000000|2020-06-01 05:40:00|850.4|849.2|850.7|849.5|850.7|849.5|850.4|849.2|59
1590990300000|2020-06-01 05:45:00|850.9|849.7|850.5|849.3|850.9|849.7|850.5|849.3|35
1590990600000|2020-06-01 05:50:00|850.6|849.4|850.5|849.3|850.7|849.5|850.5|849.3|32
1590990900000|2020-06-01 05:55:00|850.8|849.6|850.8|849.6|850.8|849.6|850.7|849.5|17
1590991200000|2020-06-01 06:00:00|850.5|849.3|851|849.8|851.2|850|850.5|849.3|84
1590991500000|2020-06-01 06:05:00|851.2|850|851.3|850.1|851.3|850.1|851.2|850|12
1590991800000|2020-06-01 06:10:00|851.2|850|851.5|850.3|851.5|850.3|851.2|850|88
1590992100000|2020-06-01 06:15:00|851.4|850.2|850.7|849.5|851.4|850.2|850.7|849.5|96
1590992400000|2020-06-01 06:20:00|850.8|849.6|850.8|849.6|850.9|849.7|850.7|849.5|82
1590992700000|2020-06-01 06:25:00|850.9|849.7|850.7|849.5|850.9|849.7|850.7|849.5|33
1590993000000|2020-06-01 06:30:00|||||||||17
1590993300000|2020-06-01 06:35:00|850.8|849.6|850.7|849.5|850.8|849.6|850.6|849.4|72
1590993600000|2020-06-01 06:40:00|850.9|849.7|850.9|849.7|850.9|849.7|850.7|849.5|41
1590993900000|2020-06-01 06:45:00|851.1|849.9|851.4|850.2|851.4|850.2|851.1|849.9|82
1590994200000|2020-06-01 06:50:00|851.6|850.4|851.4|850.2|851.6|850.4|851.4|850.2|70
1590994500000|2020-06-01 06:55:00|851.1|849.9|850.9|849.7|851.4|850.2|850.9|849.7|134
1590994800000|2020-06-01 07:00:00|851.1|849.9|852.3|851.1|852.5|851.3|851.1|849.9|349
1590995100000|2020-06-01 07:05:00|852.4|851.2|852|850.8|852.5|851.3|852|850.8|192
1590995400000|2020-06-01 07:10:00|852.1|850.9|852.5|851.3|852.5|851.3|852|850.8|144
1590995700000|2020-06-01 07:15:00|852.7|851.5|852|850.8|852.7|851.5|852|850.8|252
1590996000000|2020-06-01 07:20:00|852.1|850.9|852.7|851.5|852.7|851.5|852|850.8|100
1590996300000|2020-06-01 07:25:00|852.5|851.3|851.8|850.6|852.5|851.3|851.8|850.6|104
1590996600000|2020-06-01 07:30:00|851.7|850.5|851.8|850.6|852|850.8|851.7|850.5|24
1590996900000|2020-06-01 07:35:00|851.6|850.4|851.7|850.5|851.8|850.6|851.5|850.3|50
1590997200000|2020-06-01 07:40:00|851.5|850.3|851.8|850.6|851.8|850.6|851.5|850.3|101
1590997500000|2020-06-01 07:45:00|851.7|850.5|851.8|850.6|851.8|850.6|851.7|850.5|18
1590997800000|2020-06-01 07:50:00|851.7|850.5|851.8|850.6|851.8|850.6|851.7|850.5|19
1590998100000|2020-06-01 07:55:00|851.5|850.3|851.5|850.3|851.8|850.6|851.5|850.3|27
1590998400000|2020-06-01 08:00:00|851.8|850.6|851.5|850.3|851.8|850.6|851.5|850.3|27
1590998700000|2020-06-01 08:05:00|851.3|850.1|849|847.8|851.3|850.1|848.3|847.1|1006
1590999000000|2020-06-01 08:10:00|848.8|847.6|847.2|846|849|847.8|846.9|845.7|696
1590999300000|2020-06-01 08:15:00|847.4|846.2|846.3|845.1|847.4|846.2|846.1|844.9|753
1590999600000|2020-06-01 08:20:00|846.5|845.3|846.3|845.1|846.8|845.6|846.3|845.1|135
1590999900000|2020-06-01 08:25:00|846.1|844.9|846.3|845.1|846.6|845.4|846.1|844.9|350
1591000200000|2020-06-01 08:30:00|846.5|845.3|847.5|846.3|847.5|846.3|846.3|845.1|417
1591000500000|2020-06-01 08:35:00|847.6|846.4|848.5|847.3|848.5|847.3|847.3|846.1|146
1591000800000|2020-06-01 08:40:00|848.3|847.1|847.5|846.3|848.3|847.1|847.4|846.2|164
1591001100000|2020-06-01 08:45:00|847.1|845.9|846.3|845.1|847.2|846|846.1|844.9|741
1591001400000|2020-06-01 08:50:00|846.5|845.3|846.4|845.2|846.6|845.4|846.1|844.9|408
1591001700000|2020-06-01 08:55:00|846.5|845.3|846.3|845.1|846.5|845.3|846.2|845|89
1591002000000|2020-06-01 09:00:00|846.5|845.3|845.8|844.6|846.5|845.3|845.6|844.4|317
1591002300000|2020-06-01 09:05:00|845.9|844.7|845.8|844.6|846|844.8|845.6|844.4|81
1591002600000|2020-06-01 09:10:00|846|844.8|845.1|843.9|846|844.8|844.9|843.7|365
1591002900000|2020-06-01 09:15:00|844.9|843.7|844.6|843.4|845.1|843.9|844.6|843.4|171
1591003200000|2020-06-01 09:20:00|844.4|843.2|843.7|842.5|844.4|843.2|843.2|842|278
1591003500000|2020-06-01 09:25:00|843.9|842.7|844.2|843|844.2|843|843.4|842.2|166
1591003800000|2020-06-01 09:30:00|844|842.8|844.2|843|844.2|843|843.7|842.5|81
1591004100000|2020-06-01 09:35:00|844.5|843.3|845.6|844.4|846|844.8|844.5|843.3|185
1591004400000|2020-06-01 09:40:00|845.5|844.3|845.3|844.1|845.6|844.4|845.3|844.1|56
1591004700000|2020-06-01 09:45:00|845.5|844.3|845|843.8|845.5|844.3|845|843.8|56
1591005000000|2020-06-01 09:50:00|845.2|844|845|843.8|845.3|844.1|844.8|843.6|112
1591005300000|2020-06-01 09:55:00|845.1|843.9|845.2|844|845.3|844.1|845|843.8|28
1591005600000|2020-06-01 10:00:00|845|843.8|844.8|843.6|845|843.8|844.8|843.6|62
1591005900000|2020-06-01 10:05:00|845|843.8|845.5|844.3|845.5|844.3|845|843.8|55
1591006200000|2020-06-01 10:10:00|845.4|844.2|845.2|844|845.5|844.3|845.1|843.9|14
1591006500000|2020-06-01 10:15:00|845.1|843.9|845|843.8|845.1|843.9|844.9|843.7|8
1591006800000|2020-06-01 10:20:00|||||||||7
1591007100000|2020-06-01 10:25:00|845.2|844|845.2|844|845.2|844|845.2|844|34
1591007400000|2020-06-01 10:30:00|845.1|843.9|844.7|843.5|845.2|844|844.7|843.5|36
1591007700000|2020-06-01 10:35:00|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|56
1591008000000|2020-06-01 10:40:00|844.7|843.5|844.6|843.4|844.7|843.5|844.5|843.3|49
1591008300000|2020-06-01 10:45:00|844.7|843.5|844.6|843.4|844.7|843.5|844.5|843.3|34
1591008600000|2020-06-01 10:50:00|844.5|843.3|844.3|843.1|844.6|843.4|844.3|843.1|153
1591008900000|2020-06-01 10:55:00|844.2|843|844.2|843|844.3|843.1|844.2|843|12
1591009200000|2020-06-01 11:00:00|844.3|843.1|844.3|843.1|844.3|843.1|844.3|843.1|56
1591009500000|2020-06-01 11:05:00|844.5|843.3|842.6|841.4|844.5|843.3|842.6|841.4|547
1591009800000|2020-06-01 11:10:00|842.7|841.5|843.6|842.4|843.6|842.4|842.7|841.5|115
1591010100000|2020-06-01 11:15:00|843.8|842.6|843.6|842.4|844|842.8|843.2|842|200
1591010400000|2020-06-01 11:20:00|843.5|842.3|843.4|842.2|843.6|842.4|842.9|841.7|431
1591010700000|2020-06-01 11:25:00|843.3|842.1|842.9|841.7|843.4|842.2|842.9|841.7|268
1591011000000|2020-06-01 11:30:00|842.7|841.5|841.9|840.7|842.7|841.5|841.6|840.4|259
1591011300000|2020-06-01 11:35:00|841.7|840.5|842.3|841.1|842.5|841.3|841.5|840.3|127
1591011600000|2020-06-01 11:40:00|842.4|841.2|842.3|841.1|843|841.8|842.3|841.1|161
1591011900000|2020-06-01 11:45:00|842.2|841|842.6|841.4|842.8|841.6|842.1|840.9|115
1591012200000|2020-06-01 11:50:00|842.3|841.1|841|839.8|842.3|841.1|840.5|839.3|457
1591012500000|2020-06-01 11:55:00|840.8|839.6|840.5|839.3|841|839.8|840.5|839.3|540
1591012800000|2020-06-01 12:00:00|840.7|839.5|840.3|839.1|840.7|839.5|840.3|839.1|268
1591013100000|2020-06-01 12:05:00|840.5|839.3|839.5|838.3|840.5|839.3|839.5|838.3|313
1591013400000|2020-06-01 12:10:00|839.7|838.5|839.5|838.3|840|838.8|839.5|838.3|325
1591013700000|2020-06-01 12:15:00|839.7|838.5|838.9|837.7|839.7|838.5|838.5|837.3|788
1591014000000|2020-06-01 12:20:00|838.8|837.6|838.9|837.7|839.6|838.4|838.6|837.4|244
1591014300000|2020-06-01 12:25:00|839.1|837.9|838.8|837.6|839.1|837.9|838.3|837.1|288
1591014600000|2020-06-01 12:30:00|838.9|837.7|838.8|837.6|839.1|837.9|838.3|837.1|226
1591014900000|2020-06-01 12:35:00|838.6|837.4|839.2|838|839.7|838.5|838.4|837.2|328
1591015200000|2020-06-01 12:40:00|839.1|837.9|839.4|838.2|839.9|838.7|839|837.8|553
1591018200000|2020-06-01 13:30:00|839.5|838.3|843.6|842.4|845.5|844.3|839.2|838|4550
1591018500000|2020-06-01 13:35:00|843.7|842.5|846.4|845.2|846.8|845.6|842.8|841.6|2871
1591018800000|2020-06-01 13:40:00|846.6|845.4|847.6|846.4|848.3|847.1|846.6|845.4|1662
1591019100000|2020-06-01 13:45:00|847.7|846.5|847.7|846.5|847.8|846.6|846.4|845.2|1213
1591019400000|2020-06-01 13:50:00|847.9|846.7|848|846.8|848|846.8|847.7|846.5|570
1591019700000|2020-06-01 13:55:00|847.9|846.7|848.8|847.6|848.8|847.6|847.7|846.5|936
1591020000000|2020-06-01 14:00:00|848.9|847.7|849.9|848.7|849.9|848.7|848.9|847.7|1236
1591020300000|2020-06-01 14:05:00|849.7|848.5|850.6|849.4|850.6|849.4|849.4|848.2|750
1591020600000|2020-06-01 14:10:00|850.8|849.6|849.6|848.4|851.3|850.1|849|847.8|1009
1591020900000|2020-06-01 14:15:00|849.3|848.1|850.3|849.1|850.8|849.6|849.3|848.1|788
1591021200000|2020-06-01 14:20:00|850.5|849.3|850|848.8|850.8|849.6|850|848.8|499
1591021500000|2020-06-01 14:25:00|850.1|848.9|850.5|849.3|850.8|849.6|850|848.8|742
1591021800000|2020-06-01 14:30:00|850.7|849.5|848.7|847.5|850.7|849.5|848.7|847.5|904
1591022100000|2020-06-01 14:35:00|848.8|847.6|848.4|847.2|849|847.8|848.2|847|1073
1591022400000|2020-06-01 14:40:00|848.2|847|847.7|846.5|848.4|847.2|847.6|846.4|543
1591022700000|2020-06-01 14:45:00|847.4|846.2|847.6|846.4|847.7|846.5|847|845.8|904
1591023000000|2020-06-01 14:50:00|847.7|846.5|847.9|846.7|848.6|847.4|847.6|846.4|513
1591023300000|2020-06-01 14:55:00|848.1|846.9|847.7|846.5|848.4|847.2|847.6|846.4|638
1591023600000|2020-06-01 15:00:00|847.9|846.7|846.3|845.1|847.9|846.7|846.3|845.1|684
1591023900000|2020-06-01 15:05:00|846.4|845.2|847.4|846.2|847.4|846.2|846.3|845.1|783
1591024200000|2020-06-01 15:10:00|847.5|846.3|847.7|846.5|847.9|846.7|847.2|846|758
1591024500000|2020-06-01 15:15:00|847.6|846.4|847.6|846.4|847.9|846.7|847.1|845.9|487
1591024800000|2020-06-01 15:20:00|847.7|846.5|848.5|847.3|848.6|847.4|847.4|846.2|902
1591025100000|2020-06-01 15:25:00|848.4|847.2|848.5|847.3|848.8|847.6|848|846.8|442
1591025400000|2020-06-01 15:30:00|848.3|847.1|847.1|845.9|848.8|847.6|847.1|845.9|639
1591025700000|2020-06-01 15:35:00|846.9|845.7|847.1|845.9|847.6|846.4|846.6|845.4|542
1591026000000|2020-06-01 15:40:00|847.2|846|846.7|845.5|847.2|846|846.2|845|933
1591026300000|2020-06-01 15:45:00|846.6|845.4|847.1|845.9|847.4|846.2|846.4|845.2|358
1591026600000|2020-06-01 15:50:00|847.2|846|846.4|845.2|847.2|846|846.2|845|462
1591026900000|2020-06-01 15:55:00|846.6|845.4|847.4|846.2|847.4|846.2|846.4|845.2|251
1591027200000|2020-06-01 16:00:00|847.2|846|847.4|846.2|847.4|846.2|846.6|845.4|285
1591027500000|2020-06-01 16:05:00|847.2|846|846.7|845.5|847.4|846.2|846.4|845.2|212
1591027800000|2020-06-01 16:10:00|846.9|845.7|847.2|846|847.4|846.2|846.7|845.5|289
1591028100000|2020-06-01 16:15:00|847.4|846.2|847.7|846.5|847.9|846.7|847.4|846.2|262
1591028400000|2020-06-01 16:20:00|847.6|846.4|846.7|845.5|847.6|846.4|846.7|845.5|180
1591028700000|2020-06-01 16:25:00|846.8|845.6|846.9|845.7|847.2|846|846.2|845|701
1591029000000|2020-06-01 16:30:00|847|845.8|846|844.8|847|845.8|845.9|844.7|377
1591029300000|2020-06-01 16:35:00|846.2|845|846.3|845.1|846.4|845.2|845.8|844.6|553
1591029600000|2020-06-01 16:40:00|846.2|845|845.3|844.1|846.4|845.2|845.2|844|268
1591029900000|2020-06-01 16:45:00|845.2|844|845.5|844.3|845.5|844.3|844.9|843.7|338
1591030200000|2020-06-01 16:50:00|845.4|844.2|845.1|843.9|845.5|844.3|844.5|843.3|472
1591030500000|2020-06-01 16:55:00|845|843.8|845.1|843.9|845.1|843.9|844.8|843.6|247
1591030800000|2020-06-01 17:00:00|845.3|844.1|844.8|843.6|845.3|844.1|844.6|843.4|341
1591031100000|2020-06-01 17:05:00|845|843.8|844.3|843.1|845.1|843.9|844.1|842.9|496
1591031400000|2020-06-01 17:10:00|844.5|843.3|844.1|842.9|844.6|843.4|844.1|842.9|654
1591031700000|2020-06-01 17:15:00|843.8|842.6|844.1|842.9|844.3|843.1|843.6|842.4|251
1591032000000|2020-06-01 17:20:00|844.3|843.1|844.3|843.1|844.3|843.1|843.8|842.6|1401
1591032300000|2020-06-01 17:25:00|844.5|843.3|844.6|843.4|845.1|843.9|844.3|843.1|734
1591032600000|2020-06-01 17:30:00|844.5|843.3|844.4|843.2|845.1|843.9|843.9|842.7|433
1591032900000|2020-06-01 17:35:00|844.6|843.4|844.6|843.4|845.1|843.9|844.6|843.4|200
1591033200000|2020-06-01 17:40:00|844.7|843.5|844.1|842.9|844.8|843.6|844.1|842.9|583
1591033500000|2020-06-01 17:45:00|844.2|843|843.8|842.6|844.4|843.2|843.8|842.6|381
1591033800000|2020-06-01 17:50:00|843.9|842.7|844.1|842.9|844.2|843|843.8|842.6|256
1591034100000|2020-06-01 17:55:00|844|842.8|843.6|842.4|844.1|842.9|843.5|842.3|497
1591034400000|2020-06-01 18:00:00|843.8|842.6|844.1|842.9|845.1|843.9|843.6|842.4|689
1591034700000|2020-06-01 18:05:00|843.9|842.7|844.6|843.4|844.6|843.4|843.6|842.4|672
1591035000000|2020-06-01 18:10:00|844.5|843.3|845.1|843.9|845.1|843.9|843.9|842.7|2174
1591035300000|2020-06-01 18:15:00|845.3|844.1|845.1|843.9|845.4|844.2|844.4|843.2|1001
1591056000000|2020-06-02 00:00:00|844.4|843.2|845.6|844.4|846.6|845.4|844.3|843.1|408
1591056300000|2020-06-02 00:05:00|845.7|844.5|844.1|842.9|845.9|844.7|844.1|842.9|110
1591056600000|2020-06-02 00:10:00|843.9|842.7|843.6|842.4|844.1|842.9|843.4|842.2|111
1591056900000|2020-06-02 00:15:00|843.5|842.3|843.7|842.5|844.4|843.2|843.4|842.2|84
1591057200000|2020-06-02 00:20:00|843.6|842.4|843.7|842.5|843.7|842.5|843.4|842.2|45
1591057500000|2020-06-02 00:25:00|843.6|842.4|843.6|842.4|843.7|842.5|843.4|842.2|327
1591057800000|2020-06-02 00:30:00|843.9|842.7|843.4|842.2|843.9|842.7|842.7|841.5|172
1591058100000|2020-06-02 00:35:00|843.5|842.3|843.7|842.5|843.9|842.7|843.4|842.2|37
1591058400000|2020-06-02 00:40:00|843.6|842.4|843.7|842.5|844.2|843|843.4|842.2|47
1591058700000|2020-06-02 00:45:00|843.6|842.4|843|841.8|843.7|842.5|842.9|841.7|96
1591059000000|2020-06-02 00:50:00|843.1|841.9|843.4|842.2|843.7|842.5|843.1|841.9|35
1591059300000|2020-06-02 00:55:00|843.6|842.4|843.9|842.7|843.9|842.7|843.3|842.1|76
1591059600000|2020-06-02 01:00:00|844.2|843|844.2|843|844.2|843|843.4|842.2|115
1591059900000|2020-06-02 01:05:00|844.1|842.9|844.2|843|844.5|843.3|843.7|842.5|106
1591060200000|2020-06-02 01:10:00|844.1|842.9|844.4|843.2|844.4|843.2|843.4|842.2|173
1591060500000|2020-06-02 01:15:00|844.2|843|843.5|842.3|844.2|843|843|841.8|187
1591060800000|2020-06-02 01:20:00|843.6|842.4|843.5|842.3|843.7|842.5|843.3|842.1|69
1591061100000|2020-06-02 01:25:00|843.4|842.2|843.8|842.6|843.8|842.6|843.2|842|222
1591061400000|2020-06-02 01:30:00|843.7|842.5|843.8|842.6|843.8|842.6|843.4|842.2|72
1591061700000|2020-06-02 01:35:00|844|842.8|845.3|844.1|845.3|844.1|844|842.8|88
1591062000000|2020-06-02 01:40:00|845.1|843.9|845.6|844.4|845.6|844.4|844.7|843.5|97
1591062300000|2020-06-02 01:45:00|845.3|844.1|845.5|844.3|845.6|844.4|845.3|844.1|60
1591062600000|2020-06-02 01:50:00|845.3|844.1|845|843.8|845.3|844.1|844.8|843.6|83
1591062900000|2020-06-02 01:55:00|844.9|843.7|845.1|843.9|845.1|843.9|844.9|843.7|28
1591063200000|2020-06-02 02:00:00|844.8|843.6|845.1|843.9|845.1|843.9|844.8|843.6|59
1591063500000|2020-06-02 02:05:00|845.4|844.2|845.2|844|845.4|844.2|845.2|844|95
1591063800000|2020-06-02 02:10:00|845.4|844.2|844.9|843.7|845.4|844.2|844.9|843.7|70
1591064100000|2020-06-02 02:15:00|844.8|843.6|845.3|844.1|845.3|844.1|844.8|843.6|124
1591064400000|2020-06-02 02:20:00|845.2|844|845.2|844|845.3|844.1|845.1|843.9|18
1591064700000|2020-06-02 02:25:00|845.1|843.9|844.8|843.6|845.1|843.9|844.8|843.6|86
1591065000000|2020-06-02 02:30:00|844.9|843.7|844.8|843.6|845.1|843.9|844.8|843.6|30
1591065300000|2020-06-02 02:35:00|844.6|843.4|845.4|844.2|845.6|844.4|844.6|843.4|141
1591065600000|2020-06-02 02:40:00|845.2|844|845.7|844.5|845.7|844.5|845.2|844|144
1591065900000|2020-06-02 02:45:00|845.6|844.4|846.2|845|846.2|845|845.6|844.4|84
1591066200000|2020-06-02 02:50:00|845.9|844.7|845.7|844.5|845.9|844.7|845.4|844.2|73
1591066500000|2020-06-02 02:55:00|845.6|844.4|845.9|844.7|845.9|844.7|845.6|844.4|58
1591066800000|2020-06-02 03:00:00|846.2|845|846.3|845.1|846.3|845.1|845.9|844.7|119
1591067100000|2020-06-02 03:05:00|846.6|845.4|846.4|845.2|846.7|845.5|846.4|845.2|54
1591067400000|2020-06-02 03:10:00|846.6|845.4|846.9|845.7|846.9|845.7|846.4|845.2|36
1591067700000|2020-06-02 03:15:00|846.7|845.5|847.2|846|847.4|846.2|846.7|845.5|107
1591068000000|2020-06-02 03:20:00|847.3|846.1|847.4|846.2|847.4|846.2|847.2|846|35
1591068300000|2020-06-02 03:25:00|847.2|846|846.9|845.7|847.2|846|846.9|845.7|85
1591068600000|2020-06-02 03:30:00|846.8|845.6|846.4|845.2|846.8|845.6|846.4|845.2|50
1591068900000|2020-06-02 03:35:00|846.6|845.4|846.4|845.2|846.7|845.5|846.4|845.2|23
1591069200000|2020-06-02 03:40:00|846.5|845.3|846.3|845.1|846.6|845.4|846.2|845|22
1591069500000|2020-06-02 03:45:00|846.2|845|846.2|845|846.2|845|846.2|845|8
1591069800000|2020-06-02 03:50:00|846|844.8|846.3|845.1|846.5|845.3|846|844.8|74
1591070100000|2020-06-02 03:55:00|846.2|845|846.1|844.9|846.2|845|846.1|844.9|6
1591070400000|2020-06-02 04:00:00|846|844.8|845.8|844.6|846|844.8|845.7|844.5|34
1591070700000|2020-06-02 04:05:00|845.7|844.5|845.8|844.6|845.9|844.7|845.7|844.5|11
1591071000000|2020-06-02 04:10:00|846.1|844.9|845.9|844.7|846.1|844.9|845.9|844.7|12
1591071300000|2020-06-02 04:15:00|845.8|844.6|845.9|844.7|845.9|844.7|845.8|844.6|7
1591071600000|2020-06-02 04:20:00|845.8|844.6|845.7|844.5|845.8|844.6|845.7|844.5|2
1591071900000|2020-06-02 04:25:00|845.4|844.2|845.4|844.2|845.4|844.2|845.4|844.2|12
1591072200000|2020-06-02 04:30:00|845.2|844|845.6|844.4|845.7|844.5|844.9|843.7|39
1591072500000|2020-06-02 04:35:00|845.5|844.3|845.5|844.3|845.7|844.5|845.5|844.3|5
1591072800000|2020-06-02 04:40:00|845.6|844.4|845.4|844.2|845.6|844.4|845.3|844.1|5
1591073100000|2020-06-02 04:45:00|845.3|844.1|845.3|844.1|845.4|844.2|845.2|844|14
1591073400000|2020-06-02 04:50:00|845.2|844|845.3|844.1|845.3|844.1|845.2|844|9
1591073700000|2020-06-02 04:55:00|845.2|844|845.3|844.1|845.4|844.2|845.2|844|8
1591074000000|2020-06-02 05:00:00|845.4|844.2|845.5|844.3|845.6|844.4|845.3|844.1|7
1591074300000|2020-06-02 05:05:00|845.4|844.2|845.8|844.6|845.9|844.7|845.4|844.2|11
1591074600000|2020-06-02 05:10:00|845.7|844.5|845.9|844.7|845.9|844.7|845.7|844.5|18
1591074900000|2020-06-02 05:15:00|845.8|844.6|846.1|844.9|846.1|844.9|845.7|844.5|55
1591075200000|2020-06-02 05:20:00|846.2|845|846.1|844.9|846.2|845|845.9|844.7|12
1591075500000|2020-06-02 05:25:00|846.2|845|846.4|845.2|846.4|845.2|846.2|845|6
1591075800000|2020-06-02 05:30:00|846.6|845.4|846.9|845.7|847.2|846|846.6|845.4|97
1591076100000|2020-06-02 05:35:00|847.1|845.9|847.2|846|847.2|846|847.1|845.9|105
1591076400000|2020-06-02 05:40:00|847.4|846.2|847.3|846.1|847.5|846.3|846.8|845.6|114
1591076700000|2020-06-02 05:45:00|847.5|846.3|847.5|846.3|847.6|846.4|847.3|846.1|55
1591077000000|2020-06-02 05:50:00|847.6|846.4|846.3|845.1|847.6|846.4|846.1|844.9|310
1591077300000|2020-06-02 05:55:00|846.6|845.4|846.6|845.4|846.8|845.6|846.5|845.3|25
1591077600000|2020-06-02 06:00:00|846.8|845.6|846.8|845.6|846.8|845.6|846.6|845.4|30
1591077900000|2020-06-02 06:05:00|846.6|845.4|846.6|845.4|846.8|845.6|846.5|845.3|58
1591078200000|2020-06-02 06:10:00|846.5|845.3|846.3|845.1|846.5|845.3|846.3|845.1|8
1591078500000|2020-06-02 06:15:00|846.2|845|846.3|845.1|846.3|845.1|846|844.8|35
1591078800000|2020-06-02 06:20:00|846.1|844.9|846.6|845.4|846.6|845.4|846.1|844.9|99
1591079100000|2020-06-02 06:25:00|846.3|845.1|846.1|844.9|846.6|845.4|846.1|844.9|71
1591079400000|2020-06-02 06:30:00|846.2|845|846.1|844.9|846.3|845.1|846.1|844.9|91
1591079700000|2020-06-02 06:35:00|845.8|844.6|846.3|845.1|846.3|845.1|845.8|844.6|26
1591080000000|2020-06-02 06:40:00|846.1|844.9|846.3|845.1|846.3|845.1|846.1|844.9|53
1591080300000|2020-06-02 06:45:00|846.1|844.9|846.1|844.9|846.1|844.9|846.1|844.9|8
1591080600000|2020-06-02 06:50:00|845.8|844.6|845.8|844.6|846.1|844.9|845.8|844.6|43
1591080900000|2020-06-02 06:55:00|846.1|844.9|845.9|844.7|846.1|844.9|845.8|844.6|59
1591081200000|2020-06-02 07:00:00|846.1|844.9|845.9|844.7|846.1|844.9|845.9|844.7|21
1591081500000|2020-06-02 07:05:00|845.6|844.4|845.4|844.2|845.6|844.4|845.2|844|165
1591081800000|2020-06-02 07:10:00|845.6|844.4|845.4|844.2|845.6|844.4|845.4|844.2|31
1591082100000|2020-06-02 07:15:00|845.6|844.4|845.4|844.2|845.6|844.4|845.4|844.2|42
1591082400000|2020-06-02 07:20:00|845.6|844.4|845.4|844.2|845.6|844.4|845.4|844.2|23
1591082700000|2020-06-02 07:25:00|845.6|844.4|846.7|845.5|846.7|845.5|845.4|844.2|231
1591083000000|2020-06-02 07:30:00|846.8|845.6|845.6|844.4|847.1|845.9|845.6|844.4|167
1591083300000|2020-06-02 07:35:00|845.5|844.3|846.5|845.3|846.8|845.6|845.5|844.3|96
1591083600000|2020-06-02 07:40:00|846.3|845.1|846.9|845.7|846.9|845.7|846|844.8|82
1591083900000|2020-06-02 07:45:00|846.7|845.5|846.5|845.3|846.8|845.6|846.5|845.3|20
1591084200000|2020-06-02 07:50:00|846.3|845.1|846.5|845.3|846.5|845.3|846.3|845.1|28
1591084500000|2020-06-02 07:55:00|846.3|845.1|846.3|845.1|846.3|845.1|846.2|845|115
1591084800000|2020-06-02 08:00:00|846.1|844.9|846.3|845.1|846.5|845.3|846|844.8|87
1591085100000|2020-06-02 08:05:00|846.2|845|846|844.8|846.3|845.1|845.4|844.2|64
1591085400000|2020-06-02 08:10:00|845.9|844.7|845.7|844.5|846|844.8|845.6|844.4|58
1591085700000|2020-06-02 08:15:00|845.8|844.6|846|844.8|846|844.8|845.7|844.5|9
1591086000000|2020-06-02 08:20:00|846.3|845.1|846.3|845.1|846.3|845.1|846.2|845|9
1591086300000|2020-06-02 08:25:00|846.4|845.2|846.1|844.9|846.4|845.2|846.1|844.9|30
1591086600000|2020-06-02 08:30:00|846.2|845|846.8|845.6|846.8|845.6|846.1|844.9|59
1591086900000|2020-06-02 08:35:00|847|845.8|846.7|845.5|847|845.8|846.7|845.5|45
1591087200000|2020-06-02 08:40:00|846.9|845.7|846.7|845.5|847|845.8|846.5|845.3|122
1591087500000|2020-06-02 08:45:00|846.8|845.6|847.3|846.1|847.5|846.3|846.7|845.5|81
1591087800000|2020-06-02 08:50:00|847.4|846.2|847.2|846|847.5|846.3|847|845.8|48
1591088100000|2020-06-02 08:55:00|847|845.8|847.2|846|847.3|846.1|847|845.8|24
1591088400000|2020-06-02 09:00:00|847.3|846.1|847.2|846|847.5|846.3|847|845.8|66
1591088700000|2020-06-02 09:05:00|||||||||3
1591089000000|2020-06-02 09:10:00|847.3|846.1|847.7|846.5|847.7|846.5|847.3|846.1|79
1591089300000|2020-06-02 09:15:00|847.8|846.6|847.5|846.3|848|846.8|847.5|846.3|72
1591089600000|2020-06-02 09:20:00|847.7|846.5|847.5|846.3|847.7|846.5|847.5|846.3|5
1591089900000|2020-06-02 09:25:00|847.3|846.1|847.7|846.5|847.8|846.6|847.3|846.1|33
1591090200000|2020-06-02 09:30:00|847.8|846.6|848.8|847.6|849|847.8|847.7|846.5|271
1591090500000|2020-06-02 09:35:00|848.7|847.5|848.5|847.3|849|847.8|848.5|847.3|51
1591090800000|2020-06-02 09:40:00|848.7|847.5|848.5|847.3|849|847.8|848.3|847.1|85
1591091100000|2020-06-02 09:45:00|848.3|847.1|848.5|847.3|848.5|847.3|848.3|847.1|27
1591091400000|2020-06-02 09:50:00|848.4|847.2|848.8|847.6|848.8|847.6|848.4|847.2|18
1591091700000|2020-06-02 09:55:00|849|847.8|849|847.8|849.3|848.1|848.8|847.6|89
1591092000000|2020-06-02 10:00:00|848.8|847.6|848.5|847.3|848.8|847.6|848.5|847.3|106
1591092300000|2020-06-02 10:05:00|848.4|847.2|848.5|847.3|848.5|847.3|848.3|847.1|45
1591092600000|2020-06-02 10:10:00|848.3|847.1|848.5|847.3|848.5|847.3|848.3|847.1|41
1591092900000|2020-06-02 10:15:00|848.6|847.4|848.6|847.4|848.6|847.4|848.3|847.1|46
1591093200000|2020-06-02 10:20:00|848.8|847.6|849.2|848|849.2|848|848.8|847.6|81
1591093500000|2020-06-02 10:25:00|849.3|848.1|849.2|848|849.3|848.1|849.2|848|6
1591093800000|2020-06-02 10:30:00|849.3|848.1|849.6|848.4|849.6|848.4|849.3|848.1|180
1591094100000|2020-06-02 10:35:00|849.5|848.3|849.1|847.9|849.5|848.3|849.1|847.9|52
1591094400000|2020-06-02 10:40:00|||||||||22
1591094700000|2020-06-02 10:45:00|||||||||18
1591095000000|2020-06-02 10:50:00|848.9|847.7|849.1|847.9|849.1|847.9|848.9|847.7|26
1591095300000|2020-06-02 10:55:00|848.9|847.7|848.7|847.5|849|847.8|848.6|847.4|202
1591095600000|2020-06-02 11:00:00|848.6|847.4|848.5|847.3|848.7|847.5|848.2|847|93
1591095900000|2020-06-02 11:05:00|848.6|847.4|849.1|847.9|849.3|848.1|848.6|847.4|185
1591096200000|2020-06-02 11:10:00|849.2|848|849.6|848.4|849.6|848.4|849.1|847.9|66
1591096500000|2020-06-02 11:15:00|849.3|848.1|849.6|848.4|849.6|848.4|849.3|848.1|70
1591096800000|2020-06-02 11:20:00|849.7|848.5|849.6|848.4|849.8|848.6|849.6|848.4|60
1591097100000|2020-06-02 11:25:00|849.8|848.6|849.6|848.4|849.8|848.6|849.3|848.1|85
1591097400000|2020-06-02 11:30:00|849.8|848.6|849.8|848.6|850|848.8|849.3|848.1|138
1591097700000|2020-06-02 11:35:00|849.6|848.4|849.1|847.9|849.6|848.4|849.1|847.9|53
1591098000000|2020-06-02 11:40:00|849.2|848|849.4|848.2|849.9|848.7|849.2|848|232
1591098300000|2020-06-02 11:45:00|849.6|848.4|849.6|848.4|849.6|848.4|849.4|848.2|62
1591098600000|2020-06-02 11:50:00|849.5|848.3|849.4|848.2|849.6|848.4|849.3|848.1|31
1591098900000|2020-06-02 11:55:00|849.3|848.1|848.9|847.7|849.4|848.2|848.8|847.6|82
1591099200000|2020-06-02 12:00:00|849|847.8|849.5|848.3|849.5|848.3|849|847.8|73
1591099500000|2020-06-02 12:05:00|849.6|848.4|849.2|848|849.7|848.5|849.2|848|141
1591099800000|2020-06-02 12:10:00|849.1|847.9|849.2|848|849.2|848|848.9|847.7|39
1591100100000|2020-06-02 12:15:00|849|847.8|848.7|847.5|849.2|848|848.7|847.5|40
1591100400000|2020-06-02 12:20:00|848.8|847.6|848.5|847.3|849.2|848|848.5|847.3|96
1591100700000|2020-06-02 12:25:00|848.7|847.5|848.7|847.5|848.7|847.5|848.4|847.2|107
1591101000000|2020-06-02 12:30:00|848.9|847.7|849.4|848.2|849.5|848.3|848.9|847.7|70
1591101300000|2020-06-02 12:35:00|849.2|848|849.6|848.4|849.8|848.6|849.2|848|232
1591101600000|2020-06-02 12:40:00|849.3|848.1|849.3|848.1|849.5|848.3|849|847.8|199
1591104600000|2020-06-02 13:30:00|849.8|848.6|849|847.8|850|848.8|848.1|846.9|3061
1591104900000|2020-06-02 13:35:00|848.9|847.7|848.3|847.1|849|847.8|847.5|846.3|983
1591105200000|2020-06-02 13:40:00|848.1|846.9|849|847.8|849|847.8|848|846.8|450
1591105500000|2020-06-02 13:45:00|849.1|847.9|850.2|849|850.3|849.1|849|847.8|942
1591105800000|2020-06-02 13:50:00|850.3|849.1|852.1|850.9|852.3|851.1|850.2|849|2650
1591106100000|2020-06-02 13:55:00|852.3|851.1|853.5|852.3|853.5|852.3|852.1|850.9|1223
1591106400000|2020-06-02 14:00:00|853.4|852.2|852.9|851.7|853.5|852.3|852.8|851.6|1689
1591106700000|2020-06-02 14:05:00|852.8|851.6|852.9|851.7|853.3|852.1|852.6|851.4|921
1591107000000|2020-06-02 14:10:00|853.1|851.9|853.4|852.2|853.4|852.2|852.9|851.7|538
1591107300000|2020-06-02 14:15:00|853.5|852.3|856.5|855.3|857|855.8|853.3|852.1|3277
1591107600000|2020-06-02 14:20:00|856.4|855.2|857.5|856.3|857.7|856.5|856.3|855.1|2327
1591107900000|2020-06-02 14:25:00|857.2|856|858.7|857.5|858.7|857.5|857|855.8|1953
1591108200000|2020-06-02 14:30:00|858.6|857.4|859|857.8|859.4|858.2|858.5|857.3|2092
1591108500000|2020-06-02 14:35:00|858.9|857.7|857.9|856.7|858.9|857.7|857.4|856.2|1816
1591108800000|2020-06-02 14:40:00|857.6|856.4|857|855.8|858.1|856.9|857|855.8|903
1591109100000|2020-06-02 14:45:00|857.1|855.9|857.5|856.3|858.5|857.3|857|855.8|1007
1591109400000|2020-06-02 14:50:00|857.4|856.2|856.4|855.2|857.5|856.3|856.4|855.2|1452
1591109700000|2020-06-02 14:55:00|856.1|854.9|856.8|855.6|856.9|855.7|856.1|854.9|581
1591110000000|2020-06-02 15:00:00|856.9|855.7|855.6|854.4|857.3|856.1|855.4|854.2|992
1591110300000|2020-06-02 15:05:00|855.4|854.2|855|853.8|855.6|854.4|854.6|853.4|965
1591110600000|2020-06-02 15:10:00|854.9|853.7|855|853.8|855.2|854|854.5|853.3|737
1591110900000|2020-06-02 15:15:00|855.1|853.9|856.2|855|856.4|855.2|855.1|853.9|529
1591111200000|2020-06-02 15:20:00|856.1|854.9|854.5|853.3|856.2|855|854.5|853.3|777
1591111500000|2020-06-02 15:25:00|854.3|853.1|854|852.8|855|853.8|853.8|852.6|843
1591111800000|2020-06-02 15:30:00|853.8|852.6|853.6|852.4|853.8|852.6|852.9|851.7|1061
1591112100000|2020-06-02 15:35:00|853.5|852.3|852.4|851.2|853.6|852.4|852.4|851.2|573
1591112400000|2020-06-02 15:40:00|852.5|851.3|852.9|851.7|853.1|851.9|852.4|851.2|578
1591112700000|2020-06-02 15:45:00|853|851.8|853.3|852.1|853.4|852.2|852.8|851.6|280
1591113000000|2020-06-02 15:50:00|853.1|851.9|853.1|851.9|853.3|852.1|852.8|851.6|360
1591113300000|2020-06-02 15:55:00|853.3|852.1|853.4|852.2|853.8|852.6|853.1|851.9|1058
1591113600000|2020-06-02 16:00:00|853.1|851.9|852.9|851.7|853.4|852.2|852.9|851.7|416
1591113900000|2020-06-02 16:05:00|853|851.8|853.5|852.3|853.9|852.7|852.9|851.7|844
1591114200000|2020-06-02 16:10:00|853.4|852.2|853.5|852.3|853.7|852.5|853.2|852|291
1591114500000|2020-06-02 16:15:00|853.6|852.4|853.7|852.5|854|852.8|853.2|852|369
1591114800000|2020-06-02 16:20:00|853.9|852.7|853.5|852.3|853.9|852.7|853.5|852.3|199
1591115100000|2020-06-02 16:25:00|853.7|852.5|853.5|852.3|853.7|852.5|853.4|852.2|156
1591115400000|2020-06-02 16:30:00|853.4|852.2|854.5|853.3|854.5|853.3|853.2|852|369
1591115700000|2020-06-02 16:35:00|854.7|853.5|854.7|853.5|855.2|854|854.5|853.3|384
1591116000000|2020-06-02 16:40:00|854.9|853.7|855.4|854.2|855.6|854.4|854.8|853.6|907
1591116300000|2020-06-02 16:45:00|855.2|854|855.1|853.9|855.4|854.2|854.9|853.7|545
1591116600000|2020-06-02 16:50:00|855.2|854|855|853.8|855.6|854.4|854.7|853.5|495
1591116900000|2020-06-02 16:55:00|855.1|853.9|855.4|854.2|855.6|854.4|855|853.8|770
1591117200000|2020-06-02 17:00:00|855.5|854.3|855.7|854.5|855.9|854.7|855.4|854.2|219
1591117500000|2020-06-02 17:05:00|855.6|854.4|855.6|854.4|855.8|854.6|855.1|853.9|582
1591117800000|2020-06-02 17:10:00|855.4|854.2|855.6|854.4|855.9|854.7|855.4|854.2|390
1591118100000|2020-06-02 17:15:00|855.5|854.3|855.2|854|855.9|854.7|855.1|853.9|305
1591118400000|2020-06-02 17:20:00|855.1|853.9|854.9|853.7|855.2|854|854.7|853.5|215
1591118700000|2020-06-02 17:25:00|855.1|853.9|854.9|853.7|855.2|854|854.9|853.7|176
1591119000000|2020-06-02 17:30:00|855|853.8|854.9|853.7|855|853.8|854.4|853.2|302
1591119300000|2020-06-02 17:35:00|854.7|853.5|854.9|853.7|855.4|854.2|854.7|853.5|316
1591119600000|2020-06-02 17:40:00|854.8|853.6|855|853.8|855.2|854|854.6|853.4|300
1591119900000|2020-06-02 17:45:00|855.1|853.9|855.4|854.2|855.6|854.4|855|853.8|408
1591120200000|2020-06-02 17:50:00|855.5|854.3|854.1|852.9|855.5|854.3|854|852.8|596
1591120500000|2020-06-02 17:55:00|854.4|853.2|854.9|853.7|855.1|853.9|853.9|852.7|729
1591120800000|2020-06-02 18:00:00|854.7|853.5|855.1|853.9|855.4|854.2|854.6|853.4|509
1591121100000|2020-06-02 18:05:00|855.2|854|854.5|853.3|855.3|854.1|854.4|853.2|1226
1591121400000|2020-06-02 18:10:00|854.4|853.2|853.9|852.7|855.1|853.9|853.9|852.7|1733
1591121700000|2020-06-02 18:15:00|854|852.8|855.6|854.4|855.7|854.5|854|852.8|1786
1591142400000|2020-06-03 00:00:00|856.2|855|857.2|856|857.4|856.2|856|854.8|464
1591142700000|2020-06-03 00:05:00|857.3|856.1|856.9|855.7|857.5|856.3|856.7|855.5|159
1591143000000|2020-06-03 00:10:00|856.8|855.6|856.5|855.3|857|855.8|856.5|855.3|123
1591143300000|2020-06-03 00:15:00|856.6|855.4|856.6|855.4|856.8|855.6|856.5|855.3|226
1591143600000|2020-06-03 00:20:00|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|46
1591143900000|2020-06-03 00:25:00|||||||||23
1591144200000|2020-06-03 00:30:00|856.3|855.1|856.2|855|856.4|855.2|856.1|854.9|1059
1591144500000|2020-06-03 00:35:00|856|854.8|856|854.8|856.3|855.1|856|854.8|54
1591144800000|2020-06-03 00:40:00|856.2|855|856.4|855.2|856.4|855.2|856.2|855|95
1591145100000|2020-06-03 00:45:00|856.5|855.3|856.4|855.2|856.5|855.3|856.4|855.2|32
1591145400000|2020-06-03 00:50:00|856.2|855|856.2|855|856.3|855.1|856.2|855|33
1591145700000|2020-06-03 00:55:00|856.3|855.1|856.9|855.7|856.9|855.7|856.2|855|55
1591146000000|2020-06-03 01:00:00|857|855.8|856.7|855.5|857|855.8|856.7|855.5|53
1591146300000|2020-06-03 01:05:00|856.9|855.7|857.2|856|857.4|856.2|856.9|855.7|226
1591146600000|2020-06-03 01:10:00|856.9|855.7|856.9|855.7|857|855.8|856.7|855.5|73
1591146900000|2020-06-03 01:15:00|856.7|855.5|856.2|855|856.7|855.5|856.2|855|133
1591147200000|2020-06-03 01:20:00|856.4|855.2|856.3|855.1|856.4|855.2|855.9|854.7|76
1591147500000|2020-06-03 01:25:00|856.2|855|856.4|855.2|856.4|855.2|856.2|855|15
1591147800000|2020-06-03 01:30:00|856.7|855.5|856.4|855.2|856.7|855.5|856.4|855.2|69
1591148100000|2020-06-03 01:35:00|856.5|855.3|856.3|855.1|856.6|855.4|856.1|854.9|36
1591148400000|2020-06-03 01:40:00|856.4|855.2|856.4|855.2|856.4|855.2|856.2|855|58
1591148700000|2020-06-03 01:45:00|856.5|855.3|856.2|855|856.5|855.3|856.1|854.9|37
1591149000000|2020-06-03 01:50:00|856.1|854.9|855.9|854.7|856.2|855|855.9|854.7|20
1591149300000|2020-06-03 01:55:00|||||||||55
1591149600000|2020-06-03 02:00:00|856.2|855|856|854.8|856.2|855|855.9|854.7|22
1591149900000|2020-06-03 02:05:00|855.9|854.7|856.2|855|856.3|855.1|855.9|854.7|11
1591150200000|2020-06-03 02:10:00|856.1|854.9|856.2|855|856.3|855.1|856.1|854.9|14
1591150500000|2020-06-03 02:15:00|856.1|854.9|856.2|855|856.4|855.2|855.9|854.7|81
1591150800000|2020-06-03 02:20:00|855.9|854.7|856.2|855|856.2|855|855.9|854.7|28
1591151100000|2020-06-03 02:25:00|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|18
1591151400000|2020-06-03 02:30:00|856.2|855|856|854.8|856.2|855|856|854.8|53
1591151700000|2020-06-03 02:35:00|856.1|854.9|855.5|854.3|856.1|854.9|855.5|854.3|55
1591152000000|2020-06-03 02:40:00|855.3|854.1|855.7|854.5|855.7|854.5|855.3|854.1|68
1591152300000|2020-06-03 02:45:00|||||||||5
1591152600000|2020-06-03 02:50:00|855.8|854.6|855.7|854.5|856|854.8|855.7|854.5|26
1591152900000|2020-06-03 02:55:00|855.5|854.3|855.6|854.4|855.7|854.5|855.5|854.3|26
1591153200000|2020-06-03 03:00:00|855.5|854.3|855.5|854.3|855.7|854.5|855.3|854.1|51
1591153500000|2020-06-03 03:05:00|||||||||25
1591153800000|2020-06-03 03:10:00|855.7|854.5|855.5|854.3|855.7|854.5|855.5|854.3|64
1591154100000|2020-06-03 03:15:00|855.7|854.5|856.1|854.9|856.1|854.9|855.7|854.5|100
1591154400000|2020-06-03 03:20:00|856|854.8|855.9|854.7|856|854.8|855.9|854.7|25
1591154700000|2020-06-03 03:25:00|856|854.8|855.8|854.6|856.1|854.9|855.8|854.6|25
1591155000000|2020-06-03 03:30:00|855.6|854.4|855.5|854.3|855.6|854.4|855.3|854.1|57
1591155300000|2020-06-03 03:35:00|855.6|854.4|855.6|854.4|855.6|854.4|855.6|854.4|3
1591155600000|2020-06-03 03:40:00|855.5|854.3|855.6|854.4|855.6|854.4|855.3|854.1|43
1591155900000|2020-06-03 03:45:00|855.5|854.3|855.5|854.3|855.6|854.4|855.5|854.3|13
1591156200000|2020-06-03 03:50:00|855.6|854.4|855.5|854.3|855.6|854.4|855.5|854.3|15
1591156500000|2020-06-03 03:55:00|855.3|854.1|855.5|854.3|855.5|854.3|855.3|854.1|29
1591156800000|2020-06-03 04:00:00|||||||||4
1591157100000|2020-06-03 04:05:00|855.8|854.6|855.6|854.4|855.8|854.6|855.5|854.3|44
1591157400000|2020-06-03 04:10:00|855.5|854.3|855.6|854.4|855.6|854.4|855.5|854.3|0
1591157700000|2020-06-03 04:15:00|855.5|854.3|855.6|854.4|855.6|854.4|855.5|854.3|4
1591158000000|2020-06-03 04:20:00|855.7|854.5|855.6|854.4|855.7|854.5|855.6|854.4|7
1591158300000|2020-06-03 04:25:00|||||||||5
1591158600000|2020-06-03 04:30:00|855.5|854.3|855.3|854.1|855.5|854.3|855.3|854.1|25
1591158900000|2020-06-03 04:35:00|855.5|854.3|855.3|854.1|855.5|854.3|855.3|854.1|2
1591159200000|2020-06-03 04:40:00|||||||||6
1591159500000|2020-06-03 04:45:00|||||||||7
1591159800000|2020-06-03 04:50:00|||||||||4
1591160100000|2020-06-03 04:55:00|||||||||5
1591160400000|2020-06-03 05:00:00|855.5|854.3|855.6|854.4|855.6|854.4|855.5|854.3|28
1591160700000|2020-06-03 05:05:00|855.8|854.6|855.8|854.6|855.8|854.6|855.8|854.6|21
1591161000000|2020-06-03 05:10:00|855.9|854.7|855.8|854.6|855.9|854.7|855.8|854.6|35
1591161300000|2020-06-03 05:15:00|855.9|854.7|856|854.8|856|854.8|855.9|854.7|10
1591161600000|2020-06-03 05:20:00|855.9|854.7|856|854.8|856|854.8|855.9|854.7|11
1591161900000|2020-06-03 05:25:00|855.8|854.6|855.7|854.5|855.8|854.6|855.6|854.4|19
1591162200000|2020-06-03 05:30:00|855.6|854.4|855.5|854.3|855.8|854.6|855.3|854.1|50
1591162500000|2020-06-03 05:35:00|855.4|854.2|855.5|854.3|855.6|854.4|855.3|854.1|8
1591162800000|2020-06-03 05:40:00|855.4|854.2|855.5|854.3|855.6|854.4|855.4|854.2|12
1591163100000|2020-06-03 05:45:00|||||||||6
1591163400000|2020-06-03 05:50:00|855.6|854.4|855.7|854.5|855.7|854.5|855.5|854.3|28
1591163700000|2020-06-03 05:55:00|855.8|854.6|855.8|854.6|855.8|854.6|855.7|854.5|5
1591164000000|2020-06-03 06:00:00|856|854.8|855.6|854.4|856|854.8|855.6|854.4|32
1591164300000|2020-06-03 06:05:00|855.7|854.5|856|854.8|856|854.8|855.7|854.5|2
1591164600000|2020-06-03 06:10:00|855.8|854.6|856|854.8|856|854.8|855.8|854.6|13
1591164900000|2020-06-03 06:15:00|855.8|854.6|855.9|854.7|856|854.8|855.8|854.6|20
1591165200000|2020-06-03 06:20:00|856|854.8|856|854.8|856|854.8|856|854.8|5
1591165500000|2020-06-03 06:25:00|||||||||4
1591165800000|2020-06-03 06:30:00|855.8|854.6|856|854.8|856|854.8|855.8|854.6|25
1591166100000|2020-06-03 06:35:00|855.9|854.7|855.8|854.6|856|854.8|855.7|854.5|20
1591166400000|2020-06-03 06:40:00|855.9|854.7|856.2|855|856.4|855.2|855.9|854.7|91
1591166700000|2020-06-03 06:45:00|856.3|855.1|856.7|855.5|856.8|855.6|856.1|854.9|63
1591167000000|2020-06-03 06:50:00|856.8|855.6|856.9|855.7|857.4|856.2|856.8|855.6|93
1591167300000|2020-06-03 06:55:00|856.8|855.6|856.6|855.4|856.8|855.6|856.4|855.2|40
1591167600000|2020-06-03 07:00:00|856.4|855.2|856.4|855.2|856.6|855.4|856.4|855.2|38
1591167900000|2020-06-03 07:05:00|856.5|855.3|856.4|855.2|856.6|855.4|856.4|855.2|42
1591168200000|2020-06-03 07:10:00|856.1|854.9|856.6|855.4|856.9|855.7|856.1|854.9|70
1591168500000|2020-06-03 07:15:00|856.8|855.6|856.4|855.2|856.9|855.7|856.4|855.2|66
1591168800000|2020-06-03 07:20:00|856.6|855.4|856.4|855.2|856.6|855.4|856.4|855.2|15
1591169100000|2020-06-03 07:25:00|856.6|855.4|856.4|855.2|856.6|855.4|856.4|855.2|19
1591169400000|2020-06-03 07:30:00|856.5|855.3|856.5|855.3|856.7|855.5|856.4|855.2|23
1591169700000|2020-06-03 07:35:00|856.6|855.4|857.1|855.9|857.2|856|856.6|855.4|84
1591170000000|2020-06-03 07:40:00|857|855.8|856.9|855.7|857.1|855.9|856.9|855.7|26
1591170300000|2020-06-03 07:45:00|857.1|855.9|857.1|855.9|857.1|855.9|857|855.8|52
1591170600000|2020-06-03 07:50:00|856.9|855.7|857|855.8|857.1|855.9|856.9|855.7|24
1591170900000|2020-06-03 07:55:00|856.9|855.7|856.9|855.7|857.1|855.9|856.9|855.7|16
1591171200000|2020-06-03 08:00:00|857.1|855.9|856.9|855.7|857.1|855.9|856.8|855.6|23
1591171500000|2020-06-03 08:05:00|856.7|855.5|856.4|855.2|856.7|855.5|856.4|855.2|49
1591171800000|2020-06-03 08:10:00|||||||||9
1591172100000|2020-06-03 08:15:00|856.3|855.1|856.4|855.2|856.4|855.2|856.1|854.9|72
1591172400000|2020-06-03 08:20:00|856.7|855.5|856.6|855.4|856.7|855.5|856.6|855.4|58
1591172700000|2020-06-03 08:25:00|856.7|855.5|857.1|855.9|857.1|855.9|856.7|855.5|53
1591173000000|2020-06-03 08:30:00|856.9|855.7|856.9|855.7|857.2|856|856.9|855.7|52
1591173300000|2020-06-03 08:35:00|856.7|855.5|856.7|855.5|856.8|855.6|856.7|855.5|28
1591173600000|2020-06-03 08:40:00|856.6|855.4|856.6|855.4|856.7|855.5|856.4|855.2|89
1591173900000|2020-06-03 08:45:00|856.7|855.5|856.9|855.7|857|855.8|856.7|855.5|56
1591174200000|2020-06-03 08:50:00|856.8|855.6|856.9|855.7|856.9|855.7|856.8|855.6|35
1591174500000|2020-06-03 08:55:00|857.1|855.9|856.9|855.7|857.1|855.9|856.9|855.7|56
1591174800000|2020-06-03 09:00:00|856.8|855.6|856.7|855.5|856.9|855.7|856.7|855.5|26
1591175100000|2020-06-03 09:05:00|856.6|855.4|856.4|855.2|856.7|855.5|856.4|855.2|35
1591175400000|2020-06-03 09:10:00|856.5|855.3|856.7|855.5|856.9|855.7|856.5|855.3|37
1591175700000|2020-06-03 09:15:00|856.8|855.6|856.7|855.5|856.9|855.7|856.5|855.3|23
1591176000000|2020-06-03 09:20:00|856.9|855.7|856.9|855.7|856.9|855.7|856.7|855.5|20
1591176300000|2020-06-03 09:25:00|857.1|855.9|857.2|856|857.2|856|856.9|855.7|36
1591176600000|2020-06-03 09:30:00|857.1|855.9|856.9|855.7|857.2|856|856.8|855.6|30
1591176900000|2020-06-03 09:35:00|857.1|855.9|857.1|855.9|857.3|856.1|857.1|855.9|47
1591177200000|2020-06-03 09:40:00|856.9|855.7|856.9|855.7|857.1|855.9|856.9|855.7|38
1591177500000|2020-06-03 09:45:00|857.1|855.9|856.9|855.7|857.1|855.9|856.9|855.7|23
1591177800000|2020-06-03 09:50:00|857|855.8|857.1|855.9|857.1|855.9|856.9|855.7|18
1591178100000|2020-06-03 09:55:00|857.2|856|857.6|856.4|857.6|856.4|857.2|856|57
1591178400000|2020-06-03 10:00:00|857.5|856.3|857.8|856.6|857.8|856.6|857.3|856.1|290
1591178700000|2020-06-03 10:05:00|858|856.8|857.8|856.6|858.1|856.9|857.8|856.6|169
1591179000000|2020-06-03 10:10:00|857.9|856.7|858.1|856.9|858.1|856.9|857.8|856.6|70
1591179300000|2020-06-03 10:15:00|857.9|856.7|857.9|856.7|858|856.8|857.9|856.7|15
1591179600000|2020-06-03 10:20:00|857.8|856.6|857.9|856.7|857.9|856.7|857.8|856.6|24
1591179900000|2020-06-03 10:25:00|858.1|856.9|858.1|856.9|858.1|856.9|857.9|856.7|13
1591180200000|2020-06-03 10:30:00|858|856.8|857.9|856.7|858.1|856.9|857.8|856.6|34
1591180500000|2020-06-03 10:35:00|857.8|856.6|857.7|856.5|857.9|856.7|857.7|856.5|56
1591180800000|2020-06-03 10:40:00|857.9|856.7|857.9|856.7|858|856.8|857.9|856.7|49
1591181100000|2020-06-03 10:45:00|857.8|856.6|858.3|857.1|858.3|857.1|857.8|856.6|57
1591181400000|2020-06-03 10:50:00|858.1|856.9|857.9|856.7|858.2|857|857.9|856.7|75
1591181700000|2020-06-03 10:55:00|858.1|856.9|858.1|856.9|858.1|856.9|857.9|856.7|77
1591182000000|2020-06-03 11:00:00|858|856.8|857.6|856.4|858|856.8|857.6|856.4|66
1591182300000|2020-06-03 11:05:00|857.3|856.1|857.2|856|857.4|856.2|857.2|856|96
1591182600000|2020-06-03 11:10:00|857.1|855.9|857.2|856|857.3|856.1|857.1|855.9|39
1591182900000|2020-06-03 11:15:00|857.1|855.9|857.3|856.1|857.4|856.2|857.1|855.9|139
1591183200000|2020-06-03 11:20:00|857.2|856|857.3|856.1|857.5|856.3|857.2|856|121
1591183500000|2020-06-03 11:25:00|857.2|856|857.3|856.1|857.5|856.3|857.2|856|105
1591183800000|2020-06-03 11:30:00|857.2|856|857.1|855.9|857.3|856.1|857|855.8|47
1591184100000|2020-06-03 11:35:00|857|855.8|857|855.8|857.1|855.9|856.8|855.6|80
1591184400000|2020-06-03 11:40:00|856.8|855.6|857.1|855.9|857.1|855.9|856.8|855.6|132
1591184700000|2020-06-03 11:45:00|857|855.8|857.1|855.9|857.1|855.9|857|855.8|120
1591185000000|2020-06-03 11:50:00|857|855.8|857.5|856.3|857.5|856.3|857|855.8|62
1591185300000|2020-06-03 11:55:00|857.7|856.5|857.5|856.3|857.8|856.6|857.5|856.3|107
1591185600000|2020-06-03 12:00:00|857.8|856.6|858.1|856.9|858.2|857|857.5|856.3|133
1591185900000|2020-06-03 12:05:00|858.3|857.1|857.9|856.7|858.3|857.1|857.9|856.7|276
1591186200000|2020-06-03 12:10:00|858.1|856.9|858.3|857.1|858.4|857.2|858.1|856.9|339
1591186500000|2020-06-03 12:15:00|858.4|857.2|858.9|857.7|858.9|857.7|858.4|857.2|346
1591186800000|2020-06-03 12:20:00|859.3|858.1|859.1|857.9|859.4|858.2|858.9|857.7|334
1591187100000|2020-06-03 12:25:00|859.2|858|858.9|857.7|859.2|858|858.9|857.7|58
1591187400000|2020-06-03 12:30:00|858.7|857.5|858.7|857.5|858.9|857.7|858.7|857.5|220
1591187700000|2020-06-03 12:35:00|858.6|857.4|859|857.8|859|857.8|858.6|857.4|129
1591188000000|2020-06-03 12:40:00|858.8|857.6|859|857.8|859|857.8|858.8|857.6|115
1591191000000|2020-06-03 13:30:00|859.4|858.2|857|855.8|860.9|859.7|857|855.8|4817
1591191300000|2020-06-03 13:35:00|857.2|856|857.1|855.9|858.8|857.6|857|855.8|1163
1591191600000|2020-06-03 13:40:00|857.3|856.1|856.4|855.2|857.8|856.6|855.9|854.7|1284
1591191900000|2020-06-03 13:45:00|856.5|855.3|857.3|856.1|857.4|856.2|856.2|855|1181
1591192200000|2020-06-03 13:50:00|857.4|856.2|858.2|857|858.5|857.3|857.3|856.1|1148
1591192500000|2020-06-03 13:55:00|858.3|857.1|858.6|857.4|859.4|858.2|858.1|856.9|1798
1591192800000|2020-06-03 14:00:00|858.9|857.7|860.1|858.9|860.6|859.4|858.6|857.4|1289
1591193100000|2020-06-03 14:05:00|860.2|859|859.9|858.7|860.2|859|859.4|858.2|723
1591193400000|2020-06-03 14:10:00|859.7|858.5|859.9|858.7|860|858.8|859.4|858.2|974
1591193700000|2020-06-03 14:15:00|859.8|858.6|859.7|858.5|860.2|859|859.7|858.5|947
1591194000000|2020-06-03 14:20:00|859.5|858.3|859|857.8|859.8|858.6|858.9|857.7|575
1591194300000|2020-06-03 14:25:00|859.2|858|858.7|857.5|859.2|858|858.4|857.2|502
1591194600000|2020-06-03 14:30:00|858.5|857.3|858.5|857.3|858.8|857.6|858.2|857|591
1591194900000|2020-06-03 14:35:00|858.8|857.6|859|857.8|859.5|858.3|858.5|857.3|759
1591195200000|2020-06-03 14:40:00|858.8|857.6|858.9|857.7|858.9|857.7|857.7|856.5|1110
1591195500000|2020-06-03 14:45:00|859|857.8|857.7|856.5|859|857.8|857.5|856.3|981
1591195800000|2020-06-03 14:50:00|857.6|856.4|859.6|858.4|859.8|858.6|857.1|855.9|2193
1591196100000|2020-06-03 14:55:00|859.5|858.3|858.9|857.7|860|858.8|858.9|857.7|1085
1591196400000|2020-06-03 15:00:00|859.1|857.9|859.3|858.1|859.6|858.4|859.1|857.9|524
1591196700000|2020-06-03 15:05:00|859.4|858.2|859.6|858.4|860.3|859.1|859.4|858.2|406
1591197000000|2020-06-03 15:10:00|859.5|858.3|860|858.8|860.1|858.9|859.1|857.9|336
1591197300000|2020-06-03 15:15:00|860.1|858.9|860.1|858.9|860.3|859.1|859.9|858.7|516
1591197600000|2020-06-03 15:20:00|860.2|859|859.5|858.3|860.3|859.1|858.9|857.7|697
1591197900000|2020-06-03 15:25:00|859.4|858.2|859.7|858.5|860|858.8|859.4|858.2|1272
1591198200000|2020-06-03 15:30:00|860|858.8|861|859.8|861.3|860.1|859.7|858.5|1058
1591198500000|2020-06-03 15:35:00|860.8|859.6|860|858.8|861.5|860.3|860|858.8|2218
1591198800000|2020-06-03 15:40:00|860.1|858.9|860.3|859.1|860.3|859.1|859.8|858.6|384
1591199100000|2020-06-03 15:45:00|860.1|858.9|860.6|859.4|861.1|859.9|860|858.8|498
1591199400000|2020-06-03 15:50:00|860.5|859.3|860.5|859.3|861|859.8|860.1|858.9|648
1591199700000|2020-06-03 15:55:00|860.3|859.1|860.4|859.2|860.5|859.3|859.6|858.4|382
1591200000000|2020-06-03 16:00:00|860.6|859.4|859.7|858.5|860.6|859.4|859.6|858.4|489
1591200300000|2020-06-03 16:05:00|859.8|858.6|859.4|858.2|860.1|858.9|859.4|858.2|338
1591200600000|2020-06-03 16:10:00|859.2|858|859.8|858.6|859.9|858.7|859.1|857.9|642
1591200900000|2020-06-03 16:15:00|859.9|858.7|859.6|858.4|859.9|858.7|859.1|857.9|263
1591201200000|2020-06-03 16:20:00|859.8|858.6|860|858.8|860.1|858.9|859.5|858.3|135
1591201500000|2020-06-03 16:25:00|860.1|858.9|860.6|859.4|860.6|859.4|860|858.8|205
1591201800000|2020-06-03 16:30:00|860.9|859.7|860.9|859.7|861.3|860.1|860.6|859.4|731
1591202100000|2020-06-03 16:35:00|860.8|859.6|860.4|859.2|860.9|859.7|860.3|859.1|213
1591202400000|2020-06-03 16:40:00|860.5|859.3|860.1|858.9|860.6|859.4|860|858.8|260
1591202700000|2020-06-03 16:45:00|860|858.8|860.4|859.2|860.4|859.2|859.9|858.7|241
1591203000000|2020-06-03 16:50:00|860.3|859.1|860.6|859.4|860.6|859.4|860.1|858.9|197
1591203300000|2020-06-03 16:55:00|860.5|859.3|860.8|859.6|860.8|859.6|860.3|859.1|284
1591203600000|2020-06-03 17:00:00|860.9|859.7|861|859.8|861.1|859.9|860.8|859.6|424
1591203900000|2020-06-03 17:05:00|861.1|859.9|860.8|859.6|861.5|860.3|860.5|859.3|1747
1591204200000|2020-06-03 17:10:00|861|859.8|860.3|859.1|861.3|860.1|860.3|859.1|359
1591204500000|2020-06-03 17:15:00|860.1|858.9|860.2|859|860.5|859.3|860|858.8|576
1591204800000|2020-06-03 17:20:00|860.3|859.1|860|858.8|860.3|859.1|859.8|858.6|234
1591205100000|2020-06-03 17:25:00|860.1|858.9|859.8|858.6|860.3|859.1|859.6|858.4|259
1591205400000|2020-06-03 17:30:00|859.9|858.7|859.5|858.3|860|858.8|859.4|858.2|463
1591205700000|2020-06-03 17:35:00|859.6|858.4|859.8|858.6|860|858.8|859.3|858.1|372
1591206000000|2020-06-03 17:40:00|859.6|858.4|859.8|858.6|860.3|859.1|859.6|858.4|701
1591206300000|2020-06-03 17:45:00|859.7|858.5|859.3|858.1|860|858.8|859.3|858.1|403
1591206600000|2020-06-03 17:50:00|859.5|858.3|860.3|859.1|860.3|859.1|859.3|858.1|575
1591206900000|2020-06-03 17:55:00|860|858.8|860.3|859.1|860.5|859.3|860|858.8|458
1591207200000|2020-06-03 18:00:00|860.4|859.2|860.5|859.3|861|859.8|860.4|859.2|861
1591207500000|2020-06-03 18:05:00|860.8|859.6|861.3|860.1|861.3|860.1|860.7|859.5|846
1591207800000|2020-06-03 18:10:00|861.1|859.9|861.5|860.3|861.5|860.3|860.7|859.5|3021
1591208100000|2020-06-03 18:15:00|861.2|860|861.4|860.2|861.5|860.3|861|859.8|2260
1591142400000|2020-06-03 00:00:00|856.2|855|857.2|856|857.4|856.2|856|854.8|464
1591142700000|2020-06-03 00:05:00|857.3|856.1|856.9|855.7|857.5|856.3|856.7|855.5|159
1591143000000|2020-06-03 00:10:00|856.8|855.6|856.5|855.3|857|855.8|856.5|855.3|123
1591143300000|2020-06-03 00:15:00|856.6|855.4|856.6|855.4|856.8|855.6|856.5|855.3|226
1591143600000|2020-06-03 00:20:00|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|46
1591143900000|2020-06-03 00:25:00|||||||||23
1591144200000|2020-06-03 00:30:00|856.3|855.1|856.2|855|856.4|855.2|856.1|854.9|1059
1591144500000|2020-06-03 00:35:00|856|854.8|856|854.8|856.3|855.1|856|854.8|54
1591144800000|2020-06-03 00:40:00|856.2|855|856.4|855.2|856.4|855.2|856.2|855|95
1591145100000|2020-06-03 00:45:00|856.5|855.3|856.4|855.2|856.5|855.3|856.4|855.2|32
1591145400000|2020-06-03 00:50:00|856.2|855|856.2|855|856.3|855.1|856.2|855|33
1591145700000|2020-06-03 00:55:00|856.3|855.1|856.9|855.7|856.9|855.7|856.2|855|55
1591146000000|2020-06-03 01:00:00|857|855.8|856.7|855.5|857|855.8|856.7|855.5|53
1591146300000|2020-06-03 01:05:00|856.9|855.7|857.2|856|857.4|856.2|856.9|855.7|226
1591146600000|2020-06-03 01:10:00|856.9|855.7|856.9|855.7|857|855.8|856.7|855.5|73
1591146900000|2020-06-03 01:15:00|856.7|855.5|856.2|855|856.7|855.5|856.2|855|133
1591147200000|2020-06-03 01:20:00|856.4|855.2|856.3|855.1|856.4|855.2|855.9|854.7|76
1591147500000|2020-06-03 01:25:00|856.2|855|856.4|855.2|856.4|855.2|856.2|855|15
1591147800000|2020-06-03 01:30:00|856.7|855.5|856.4|855.2|856.7|855.5|856.4|855.2|69
1591148100000|2020-06-03 01:35:00|856.5|855.3|856.3|855.1|856.6|855.4|856.1|854.9|36
1591148400000|2020-06-03 01:40:00|856.4|855.2|856.4|855.2|856.4|855.2|856.2|855|58
1591148700000|2020-06-03 01:45:00|856.5|855.3|856.2|855|856.5|855.3|856.1|854.9|37
1591149000000|2020-06-03 01:50:00|856.1|854.9|855.9|854.7|856.2|855|855.9|854.7|20
1591149300000|2020-06-03 01:55:00|||||||||55
1591149600000|2020-06-03 02:00:00|856.2|855|856|854.8|856.2|855|855.9|854.7|22
1591149900000|2020-06-03 02:05:00|855.9|854.7|856.2|855|856.3|855.1|855.9|854.7|11
1591150200000|2020-06-03 02:10:00|856.1|854.9|856.2|855|856.3|855.1|856.1|854.9|14
1591150500000|2020-06-03 02:15:00|856.1|854.9|856.2|855|856.4|855.2|855.9|854.7|81
1591150800000|2020-06-03 02:20:00|855.9|854.7|856.2|855|856.2|855|855.9|854.7|28
1591151100000|2020-06-03 02:25:00|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|18
1591151400000|2020-06-03 02:30:00|856.2|855|856|854.8|856.2|855|856|854.8|53
1591151700000|2020-06-03 02:35:00|856.1|854.9|855.5|854.3|856.1|854.9|855.5|854.3|55
1591152000000|2020-06-03 02:40:00|855.3|854.1|855.7|854.5|855.7|854.5|855.3|854.1|68
1591152300000|2020-06-03 02:45:00|||||||||5
1591152600000|2020-06-03 02:50:00|855.8|854.6|855.7|854.5|856|854.8|855.7|854.5|26
1591152900000|2020-06-03 02:55:00|855.5|854.3|855.6|854.4|855.7|854.5|855.5|854.3|26
1591153200000|2020-06-03 03:00:00|855.5|854.3|855.5|854.3|855.7|854.5|855.3|854.1|51
1591153500000|2020-06-03 03:05:00|||||||||25
1591153800000|2020-06-03 03:10:00|855.7|854.5|855.5|854.3|855.7|854.5|855.5|854.3|64
1591154100000|2020-06-03 03:15:00|855.7|854.5|856.1|854.9|856.1|854.9|855.7|854.5|100
1591154400000|2020-06-03 03:20:00|856|854.8|855.9|854.7|856|854.8|855.9|854.7|25
1591154700000|2020-06-03 03:25:00|856|854.8|855.8|854.6|856.1|854.9|855.8|854.6|25
1591155000000|2020-06-03 03:30:00|855.6|854.4|855.5|854.3|855.6|854.4|855.3|854.1|57
1591155300000|2020-06-03 03:35:00|855.6|854.4|855.6|854.4|855.6|854.4|855.6|854.4|3
1591155600000|2020-06-03 03:40:00|855.5|854.3|855.6|854.4|855.6|854.4|855.3|854.1|43
1591155900000|2020-06-03 03:45:00|855.5|854.3|855.5|854.3|855.6|854.4|855.5|854.3|13
1591156200000|2020-06-03 03:50:00|855.6|854.4|855.5|854.3|855.6|854.4|855.5|854.3|15
1591156500000|2020-06-03 03:55:00|855.3|854.1|855.5|854.3|855.5|854.3|855.3|854.1|29
1591156800000|2020-06-03 04:00:00|||||||||4
1591157100000|2020-06-03 04:05:00|855.8|854.6|855.6|854.4|855.8|854.6|855.5|854.3|44
1591157400000|2020-06-03 04:10:00|855.5|854.3|855.6|854.4|855.6|854.4|855.5|854.3|0
1591157700000|2020-06-03 04:15:00|855.5|854.3|855.6|854.4|855.6|854.4|855.5|854.3|4
1591158000000|2020-06-03 04:20:00|855.7|854.5|855.6|854.4|855.7|854.5|855.6|854.4|7
1591158300000|2020-06-03 04:25:00|||||||||5
1591158600000|2020-06-03 04:30:00|855.5|854.3|855.3|854.1|855.5|854.3|855.3|854.1|25
1591158900000|2020-06-03 04:35:00|855.5|854.3|855.3|854.1|855.5|854.3|855.3|854.1|2
1591159200000|2020-06-03 04:40:00|||||||||6
1591159500000|2020-06-03 04:45:00|||||||||7
1591159800000|2020-06-03 04:50:00|||||||||4
1591160100000|2020-06-03 04:55:00|||||||||5
1591160400000|2020-06-03 05:00:00|855.5|854.3|855.6|854.4|855.6|854.4|855.5|854.3|28
1591160700000|2020-06-03 05:05:00|855.8|854.6|855.8|854.6|855.8|854.6|855.8|854.6|21
1591161000000|2020-06-03 05:10:00|855.9|854.7|855.8|854.6|855.9|854.7|855.8|854.6|35
1591161300000|2020-06-03 05:15:00|855.9|854.7|856|854.8|856|854.8|855.9|854.7|10
1591161600000|2020-06-03 05:20:00|855.9|854.7|856|854.8|856|854.8|855.9|854.7|11
1591161900000|2020-06-03 05:25:00|855.8|854.6|855.7|854.5|855.8|854.6|855.6|854.4|19
1591162200000|2020-06-03 05:30:00|855.6|854.4|855.5|854.3|855.8|854.6|855.3|854.1|50
1591162500000|2020-06-03 05:35:00|855.4|854.2|855.5|854.3|855.6|854.4|855.3|854.1|8
1591162800000|2020-06-03 05:40:00|855.4|854.2|855.5|854.3|855.6|854.4|855.4|854.2|12
1591163100000|2020-06-03 05:45:00|||||||||6
1591163400000|2020-06-03 05:50:00|855.6|854.4|855.7|854.5|855.7|854.5|855.5|854.3|28
1591163700000|2020-06-03 05:55:00|855.8|854.6|855.8|854.6|855.8|854.6|855.7|854.5|5
1591164000000|2020-06-03 06:00:00|856|854.8|855.6|854.4|856|854.8|855.6|854.4|32
1591164300000|2020-06-03 06:05:00|855.7|854.5|856|854.8|856|854.8|855.7|854.5|2
1591164600000|2020-06-03 06:10:00|855.8|854.6|856|854.8|856|854.8|855.8|854.6|13
1591164900000|2020-06-03 06:15:00|855.8|854.6|855.9|854.7|856|854.8|855.8|854.6|20
1591165200000|2020-06-03 06:20:00|856|854.8|856|854.8|856|854.8|856|854.8|5
1591165500000|2020-06-03 06:25:00|||||||||4
1591165800000|2020-06-03 06:30:00|855.8|854.6|856|854.8|856|854.8|855.8|854.6|25
1591166100000|2020-06-03 06:35:00|855.9|854.7|855.8|854.6|856|854.8|855.7|854.5|20
1591166400000|2020-06-03 06:40:00|855.9|854.7|856.2|855|856.4|855.2|855.9|854.7|91
1591166700000|2020-06-03 06:45:00|856.3|855.1|856.7|855.5|856.8|855.6|856.1|854.9|63
1591167000000|2020-06-03 06:50:00|856.8|855.6|856.9|855.7|857.4|856.2|856.8|855.6|93
1591167300000|2020-06-03 06:55:00|856.8|855.6|856.6|855.4|856.8|855.6|856.4|855.2|40
1591167600000|2020-06-03 07:00:00|856.4|855.2|856.4|855.2|856.6|855.4|856.4|855.2|38
1591167900000|2020-06-03 07:05:00|856.5|855.3|856.4|855.2|856.6|855.4|856.4|855.2|42
1591168200000|2020-06-03 07:10:00|856.1|854.9|856.6|855.4|856.9|855.7|856.1|854.9|70
1591168500000|2020-06-03 07:15:00|856.8|855.6|856.4|855.2|856.9|855.7|856.4|855.2|66
1591168800000|2020-06-03 07:20:00|856.6|855.4|856.4|855.2|856.6|855.4|856.4|855.2|15
1591169100000|2020-06-03 07:25:00|856.6|855.4|856.4|855.2|856.6|855.4|856.4|855.2|19
1591169400000|2020-06-03 07:30:00|856.5|855.3|856.5|855.3|856.7|855.5|856.4|855.2|23
1591169700000|2020-06-03 07:35:00|856.6|855.4|857.1|855.9|857.2|856|856.6|855.4|84
1591170000000|2020-06-03 07:40:00|857|855.8|856.9|855.7|857.1|855.9|856.9|855.7|26
1591170300000|2020-06-03 07:45:00|857.1|855.9|857.1|855.9|857.1|855.9|857|855.8|52
1591170600000|2020-06-03 07:50:00|856.9|855.7|857|855.8|857.1|855.9|856.9|855.7|24
1591170900000|2020-06-03 07:55:00|856.9|855.7|856.9|855.7|857.1|855.9|856.9|855.7|16
1591171200000|2020-06-03 08:00:00|857.1|855.9|856.9|855.7|857.1|855.9|856.8|855.6|23
1591171500000|2020-06-03 08:05:00|856.7|855.5|856.4|855.2|856.7|855.5|856.4|855.2|49
1591171800000|2020-06-03 08:10:00|||||||||9
1591172100000|2020-06-03 08:15:00|856.3|855.1|856.4|855.2|856.4|855.2|856.1|854.9|72
1591172400000|2020-06-03 08:20:00|856.7|855.5|856.6|855.4|856.7|855.5|856.6|855.4|58
1591172700000|2020-06-03 08:25:00|856.7|855.5|857.1|855.9|857.1|855.9|856.7|855.5|53
1591173000000|2020-06-03 08:30:00|856.9|855.7|856.9|855.7|857.2|856|856.9|855.7|52
1591173300000|2020-06-03 08:35:00|856.7|855.5|856.7|855.5|856.8|855.6|856.7|855.5|28
1591173600000|2020-06-03 08:40:00|856.6|855.4|856.6|855.4|856.7|855.5|856.4|855.2|89
1591173900000|2020-06-03 08:45:00|856.7|855.5|856.9|855.7|857|855.8|856.7|855.5|56
1591174200000|2020-06-03 08:50:00|856.8|855.6|856.9|855.7|856.9|855.7|856.8|855.6|35
1591174500000|2020-06-03 08:55:00|857.1|855.9|856.9|855.7|857.1|855.9|856.9|855.7|56
1591174800000|2020-06-03 09:00:00|856.8|855.6|856.7|855.5|856.9|855.7|856.7|855.5|26
1591175100000|2020-06-03 09:05:00|856.6|855.4|856.4|855.2|856.7|855.5|856.4|855.2|35
1591175400000|2020-06-03 09:10:00|856.5|855.3|856.7|855.5|856.9|855.7|856.5|855.3|37
1591175700000|2020-06-03 09:15:00|856.8|855.6|856.7|855.5|856.9|855.7|856.5|855.3|23
1591176000000|2020-06-03 09:20:00|856.9|855.7|856.9|855.7|856.9|855.7|856.7|855.5|20
1591176300000|2020-06-03 09:25:00|857.1|855.9|857.2|856|857.2|856|856.9|855.7|36
1591176600000|2020-06-03 09:30:00|857.1|855.9|856.9|855.7|857.2|856|856.8|855.6|30
1591176900000|2020-06-03 09:35:00|857.1|855.9|857.1|855.9|857.3|856.1|857.1|855.9|47
1591177200000|2020-06-03 09:40:00|856.9|855.7|856.9|855.7|857.1|855.9|856.9|855.7|38
1591177500000|2020-06-03 09:45:00|857.1|855.9|856.9|855.7|857.1|855.9|856.9|855.7|23
1591177800000|2020-06-03 09:50:00|857|855.8|857.1|855.9|857.1|855.9|856.9|855.7|18
1591178100000|2020-06-03 09:55:00|857.2|856|857.6|856.4|857.6|856.4|857.2|856|57
1591178400000|2020-06-03 10:00:00|857.5|856.3|857.8|856.6|857.8|856.6|857.3|856.1|290
1591178700000|2020-06-03 10:05:00|858|856.8|857.8|856.6|858.1|856.9|857.8|856.6|169
1591179000000|2020-06-03 10:10:00|857.9|856.7|858.1|856.9|858.1|856.9|857.8|856.6|70
1591179300000|2020-06-03 10:15:00|857.9|856.7|857.9|856.7|858|856.8|857.9|856.7|15
1591179600000|2020-06-03 10:20:00|857.8|856.6|857.9|856.7|857.9|856.7|857.8|856.6|24
1591179900000|2020-06-03 10:25:00|858.1|856.9|858.1|856.9|858.1|856.9|857.9|856.7|13
1591180200000|2020-06-03 10:30:00|858|856.8|857.9|856.7|858.1|856.9|857.8|856.6|34
1591180500000|2020-06-03 10:35:00|857.8|856.6|857.7|856.5|857.9|856.7|857.7|856.5|56
1591180800000|2020-06-03 10:40:00|857.9|856.7|857.9|856.7|858|856.8|857.9|856.7|49
1591181100000|2020-06-03 10:45:00|857.8|856.6|858.3|857.1|858.3|857.1|857.8|856.6|57
1591181400000|2020-06-03 10:50:00|858.1|856.9|857.9|856.7|858.2|857|857.9|856.7|75
1591181700000|2020-06-03 10:55:00|858.1|856.9|858.1|856.9|858.1|856.9|857.9|856.7|77
1591182000000|2020-06-03 11:00:00|858|856.8|857.6|856.4|858|856.8|857.6|856.4|66
1591182300000|2020-06-03 11:05:00|857.3|856.1|857.2|856|857.4|856.2|857.2|856|96
1591182600000|2020-06-03 11:10:00|857.1|855.9|857.2|856|857.3|856.1|857.1|855.9|39
1591182900000|2020-06-03 11:15:00|857.1|855.9|857.3|856.1|857.4|856.2|857.1|855.9|139
1591183200000|2020-06-03 11:20:00|857.2|856|857.3|856.1|857.5|856.3|857.2|856|121
1591183500000|2020-06-03 11:25:00|857.2|856|857.3|856.1|857.5|856.3|857.2|856|105
1591183800000|2020-06-03 11:30:00|857.2|856|857.1|855.9|857.3|856.1|857|855.8|47
1591184100000|2020-06-03 11:35:00|857|855.8|857|855.8|857.1|855.9|856.8|855.6|80
1591184400000|2020-06-03 11:40:00|856.8|855.6|857.1|855.9|857.1|855.9|856.8|855.6|132
1591184700000|2020-06-03 11:45:00|857|855.8|857.1|855.9|857.1|855.9|857|855.8|120
1591185000000|2020-06-03 11:50:00|857|855.8|857.5|856.3|857.5|856.3|857|855.8|62
1591185300000|2020-06-03 11:55:00|857.7|856.5|857.5|856.3|857.8|856.6|857.5|856.3|107
1591185600000|2020-06-03 12:00:00|857.8|856.6|858.1|856.9|858.2|857|857.5|856.3|133
1591185900000|2020-06-03 12:05:00|858.3|857.1|857.9|856.7|858.3|857.1|857.9|856.7|276
1591186200000|2020-06-03 12:10:00|858.1|856.9|858.3|857.1|858.4|857.2|858.1|856.9|339
1591186500000|2020-06-03 12:15:00|858.4|857.2|858.9|857.7|858.9|857.7|858.4|857.2|346
1591186800000|2020-06-03 12:20:00|859.3|858.1|859.1|857.9|859.4|858.2|858.9|857.7|334
1591187100000|2020-06-03 12:25:00|859.2|858|858.9|857.7|859.2|858|858.9|857.7|58
1591187400000|2020-06-03 12:30:00|858.7|857.5|858.7|857.5|858.9|857.7|858.7|857.5|220
1591187700000|2020-06-03 12:35:00|858.6|857.4|859|857.8|859|857.8|858.6|857.4|129
1591188000000|2020-06-03 12:40:00|858.8|857.6|859|857.8|859|857.8|858.8|857.6|115
1591191000000|2020-06-03 13:30:00|859.4|858.2|857|855.8|860.9|859.7|857|855.8|4817
1591191300000|2020-06-03 13:35:00|857.2|856|857.1|855.9|858.8|857.6|857|855.8|1163
1591191600000|2020-06-03 13:40:00|857.3|856.1|856.4|855.2|857.8|856.6|855.9|854.7|1284
1591191900000|2020-06-03 13:45:00|856.5|855.3|857.3|856.1|857.4|856.2|856.2|855|1181
1591192200000|2020-06-03 13:50:00|857.4|856.2|858.2|857|858.5|857.3|857.3|856.1|1148
1591192500000|2020-06-03 13:55:00|858.3|857.1|858.6|857.4|859.4|858.2|858.1|856.9|1798
1591192800000|2020-06-03 14:00:00|858.9|857.7|860.1|858.9|860.6|859.4|858.6|857.4|1289
1591193100000|2020-06-03 14:05:00|860.2|859|859.9|858.7|860.2|859|859.4|858.2|723
1591193400000|2020-06-03 14:10:00|859.7|858.5|859.9|858.7|860|858.8|859.4|858.2|974
1591193700000|2020-06-03 14:15:00|859.8|858.6|859.7|858.5|860.2|859|859.7|858.5|947
1591194000000|2020-06-03 14:20:00|859.5|858.3|859|857.8|859.8|858.6|858.9|857.7|575
1591194300000|2020-06-03 14:25:00|859.2|858|858.7|857.5|859.2|858|858.4|857.2|502
1591194600000|2020-06-03 14:30:00|858.5|857.3|858.5|857.3|858.8|857.6|858.2|857|591
1591194900000|2020-06-03 14:35:00|858.8|857.6|859|857.8|859.5|858.3|858.5|857.3|759
1591195200000|2020-06-03 14:40:00|858.8|857.6|858.9|857.7|858.9|857.7|857.7|856.5|1110
1591195500000|2020-06-03 14:45:00|859|857.8|857.7|856.5|859|857.8|857.5|856.3|981
1591195800000|2020-06-03 14:50:00|857.6|856.4|859.6|858.4|859.8|858.6|857.1|855.9|2193
1591196100000|2020-06-03 14:55:00|859.5|858.3|858.9|857.7|860|858.8|858.9|857.7|1085
1591196400000|2020-06-03 15:00:00|859.1|857.9|859.3|858.1|859.6|858.4|859.1|857.9|524
1591196700000|2020-06-03 15:05:00|859.4|858.2|859.6|858.4|860.3|859.1|859.4|858.2|406
1591197000000|2020-06-03 15:10:00|859.5|858.3|860|858.8|860.1|858.9|859.1|857.9|336
1591197300000|2020-06-03 15:15:00|860.1|858.9|860.1|858.9|860.3|859.1|859.9|858.7|516
1591197600000|2020-06-03 15:20:00|860.2|859|859.5|858.3|860.3|859.1|858.9|857.7|697
1591197900000|2020-06-03 15:25:00|859.4|858.2|859.7|858.5|860|858.8|859.4|858.2|1272
1591198200000|2020-06-03 15:30:00|860|858.8|861|859.8|861.3|860.1|859.7|858.5|1058
1591198500000|2020-06-03 15:35:00|860.8|859.6|860|858.8|861.5|860.3|860|858.8|2218
1591198800000|2020-06-03 15:40:00|860.1|858.9|860.3|859.1|860.3|859.1|859.8|858.6|384
1591199100000|2020-06-03 15:45:00|860.1|858.9|860.6|859.4|861.1|859.9|860|858.8|498
1591199400000|2020-06-03 15:50:00|860.5|859.3|860.5|859.3|861|859.8|860.1|858.9|648
1591199700000|2020-06-03 15:55:00|860.3|859.1|860.4|859.2|860.5|859.3|859.6|858.4|382
1591200000000|2020-06-03 16:00:00|860.6|859.4|859.7|858.5|860.6|859.4|859.6|858.4|489
1591200300000|2020-06-03 16:05:00|859.8|858.6|859.4|858.2|860.1|858.9|859.4|858.2|338
1591200600000|2020-06-03 16:10:00|859.2|858|859.8|858.6|859.9|858.7|859.1|857.9|642
1591200900000|2020-06-03 16:15:00|859.9|858.7|859.6|858.4|859.9|858.7|859.1|857.9|263
1591201200000|2020-06-03 16:20:00|859.8|858.6|860|858.8|860.1|858.9|859.5|858.3|135
1591201500000|2020-06-03 16:25:00|860.1|858.9|860.6|859.4|860.6|859.4|860|858.8|205
1591201800000|2020-06-03 16:30:00|860.9|859.7|860.9|859.7|861.3|860.1|860.6|859.4|731
1591202100000|2020-06-03 16:35:00|860.8|859.6|860.4|859.2|860.9|859.7|860.3|859.1|213
1591202400000|2020-06-03 16:40:00|860.5|859.3|860.1|858.9|860.6|859.4|860|858.8|260
1591202700000|2020-06-03 16:45:00|860|858.8|860.4|859.2|860.4|859.2|859.9|858.7|241
1591203000000|2020-06-03 16:50:00|860.3|859.1|860.6|859.4|860.6|859.4|860.1|858.9|197
1591203300000|2020-06-03 16:55:00|860.5|859.3|860.8|859.6|860.8|859.6|860.3|859.1|284
1591203600000|2020-06-03 17:00:00|860.9|859.7|861|859.8|861.1|859.9|860.8|859.6|424
1591203900000|2020-06-03 17:05:00|861.1|859.9|860.8|859.6|861.5|860.3|860.5|859.3|1747
1591204200000|2020-06-03 17:10:00|861|859.8|860.3|859.1|861.3|860.1|860.3|859.1|359
1591204500000|2020-06-03 17:15:00|860.1|858.9|860.2|859|860.5|859.3|860|858.8|576
1591204800000|2020-06-03 17:20:00|860.3|859.1|860|858.8|860.3|859.1|859.8|858.6|234
1591205100000|2020-06-03 17:25:00|860.1|858.9|859.8|858.6|860.3|859.1|859.6|858.4|259
1591205400000|2020-06-03 17:30:00|859.9|858.7|859.5|858.3|860|858.8|859.4|858.2|463
1591205700000|2020-06-03 17:35:00|859.6|858.4|859.8|858.6|860|858.8|859.3|858.1|372
1591206000000|2020-06-03 17:40:00|859.6|858.4|859.8|858.6|860.3|859.1|859.6|858.4|701
1591206300000|2020-06-03 17:45:00|859.7|858.5|859.3|858.1|860|858.8|859.3|858.1|403
1591206600000|2020-06-03 17:50:00|859.5|858.3|860.3|859.1|860.3|859.1|859.3|858.1|575
1591206900000|2020-06-03 17:55:00|860|858.8|860.3|859.1|860.5|859.3|860|858.8|458
1591207200000|2020-06-03 18:00:00|860.4|859.2|860.5|859.3|861|859.8|860.4|859.2|861
1591207500000|2020-06-03 18:05:00|860.8|859.6|861.3|860.1|861.3|860.1|860.7|859.5|846
1591207800000|2020-06-03 18:10:00|861.1|859.9|861.5|860.3|861.5|860.3|860.7|859.5|3021
1591208100000|2020-06-03 18:15:00|861.2|860|861.4|860.2|861.5|860.3|861|859.8|2260
1591228800000|2020-06-04 00:00:00|861|859.8|860.9|859.7|861.2|860|860.7|859.5|464
1591229100000|2020-06-04 00:05:00|861|859.8|861.1|859.9|861.2|860|861|859.8|107
1591229400000|2020-06-04 00:10:00|861|859.8|860.9|859.7|861.1|859.9|860.8|859.6|59
1591229700000|2020-06-04 00:15:00|860.8|859.6|860.4|859.2|861|859.8|860.2|859|261
1591230000000|2020-06-04 00:20:00|860.5|859.3|860.5|859.3|860.7|859.5|860.4|859.2|41
1591230300000|2020-06-04 00:25:00|860.4|859.2|860.4|859.2|860.5|859.3|860.2|859|46
1591230600000|2020-06-04 00:30:00|860.5|859.3|860.3|859.1|860.5|859.3|860.2|859|14
1591230900000|2020-06-04 00:35:00|860.4|859.2|860.5|859.3|860.5|859.3|860.2|859|56
1591231200000|2020-06-04 00:40:00|860.3|859.1|860.3|859.1|860.3|859.1|860.3|859.1|57
1591231500000|2020-06-04 00:45:00|860.2|859|860.4|859.2|860.5|859.3|860.2|859|155
1591231800000|2020-06-04 00:50:00|860.3|859.1|860.5|859.3|860.5|859.3|860.3|859.1|82
1591232100000|2020-06-04 00:55:00|||||||||13
1591232400000|2020-06-04 01:00:00|860.8|859.6|860.7|859.5|860.8|859.6|860.5|859.3|70
1591232700000|2020-06-04 01:05:00|860.8|859.6|860.7|859.5|860.8|859.6|860.7|859.5|59
1591233000000|2020-06-04 01:10:00|860.8|859.6|861|859.8|861.1|859.9|860.8|859.6|62
1591233300000|2020-06-04 01:15:00|860.9|859.7|860.7|859.5|860.9|859.7|860.7|859.5|18
1591233600000|2020-06-04 01:20:00|||||||||22
1591233900000|2020-06-04 01:25:00|||||||||10
1591234200000|2020-06-04 01:30:00|860.6|859.4|860.5|859.3|860.7|859.5|860.5|859.3|69
1591234500000|2020-06-04 01:35:00|860.3|859.1|860.3|859.1|860.3|859.1|860|858.8|106
1591234800000|2020-06-04 01:40:00|||||||||79
1591235100000|2020-06-04 01:45:00|860.1|858.9|860.3|859.1|860.3|859.1|860.1|858.9|73
1591235400000|2020-06-04 01:50:00|860.6|859.4|860.6|859.4|860.6|859.4|860.6|859.4|63
1591235700000|2020-06-04 01:55:00|860.5|859.3|860.6|859.4|860.6|859.4|860.3|859.1|138
1591236000000|2020-06-04 02:00:00|860.4|859.2|860.3|859.1|860.5|859.3|860.3|859.1|39
1591236300000|2020-06-04 02:05:00|||||||||21
1591236600000|2020-06-04 02:10:00|||||||||14
1591236900000|2020-06-04 02:15:00|||||||||68
1591237200000|2020-06-04 02:20:00|860.5|859.3|860.3|859.1|860.6|859.4|860.3|859.1|98
1591237500000|2020-06-04 02:25:00|860.2|859|860.1|858.9|860.3|859.1|860.1|858.9|103
1591237800000|2020-06-04 02:30:00|860|858.8|860.1|858.9|860.1|858.9|859.8|858.6|65
1591238100000|2020-06-04 02:35:00|860|858.8|860.1|858.9|860.1|858.9|859.9|858.7|52
1591238400000|2020-06-04 02:40:00|859.9|858.7|859.9|858.7|860.1|858.9|859.9|858.7|23
1591238700000|2020-06-04 02:45:00|860.1|858.9|859.9|858.7|860.1|858.9|859.9|858.7|44
1591239000000|2020-06-04 02:50:00|||||||||103
1591239300000|2020-06-04 02:55:00|||||||||14
1591239600000|2020-06-04 03:00:00|860.1|858.9|859.9|858.7|860.1|858.9|859.9|858.7|46
1591239900000|2020-06-04 03:05:00|||||||||6
1591240200000|2020-06-04 03:10:00|||||||||46
1591240500000|2020-06-04 03:15:00|860|858.8|859.9|858.7|860.1|858.9|859.9|858.7|30
1591240800000|2020-06-04 03:20:00|||||||||1
1591241100000|2020-06-04 03:25:00|859.7|858.5|859.9|858.7|859.9|858.7|859.4|858.2|247
1591241400000|2020-06-04 03:30:00|859.8|858.6|859.7|858.5|859.9|858.7|859.6|858.4|154
1591241700000|2020-06-04 03:35:00|859.9|858.7|859.9|858.7|859.9|858.7|859.9|858.7|11
1591242000000|2020-06-04 03:40:00|||||||||17
1591242300000|2020-06-04 03:45:00|859.7|858.5|859.9|858.7|859.9|858.7|859.7|858.5|89
1591242600000|2020-06-04 03:50:00|||||||||19
1591242900000|2020-06-04 03:55:00|||||||||16
1591243200000|2020-06-04 04:00:00|||||||||23
1591243500000|2020-06-04 04:05:00|||||||||12
1591243800000|2020-06-04 04:10:00|859.6|858.4|859.6|858.4|859.7|858.5|859.6|858.4|11
1591244100000|2020-06-04 04:15:00|859.9|858.7|859.6|858.4|859.9|858.7|859.6|858.4|48
1591244400000|2020-06-04 04:20:00|859.8|858.6|859.6|858.4|859.8|858.6|859.6|858.4|6
1591244700000|2020-06-04 04:25:00|859.7|858.5|859.6|858.4|859.7|858.5|859.6|858.4|28
1591245000000|2020-06-04 04:30:00|859.4|858.2|859.5|858.3|859.6|858.4|859.4|858.2|64
1591245300000|2020-06-04 04:35:00|859.4|858.2|859.4|858.2|859.6|858.4|859.4|858.2|22
1591245600000|2020-06-04 04:40:00|||||||||6
1591245900000|2020-06-04 04:45:00|||||||||3
1591246200000|2020-06-04 04:50:00|||||||||4
1591246500000|2020-06-04 04:55:00|859.1|857.9|859.1|857.9|859.1|857.9|859.1|857.9|9
1591246800000|2020-06-04 05:00:00|859.2|858|859.3|858.1|859.4|858.2|859.1|857.9|62
1591247100000|2020-06-04 05:05:00|859.2|858|859.3|858.1|859.4|858.2|859.2|858|13
1591247400000|2020-06-04 05:10:00|859.2|858|859.1|857.9|859.3|858.1|859.1|857.9|24
1591247700000|2020-06-04 05:15:00|||||||||7
1591248000000|2020-06-04 05:20:00|859.3|858.1|859.4|858.2|859.5|858.3|859.3|858.1|53
1591248300000|2020-06-04 05:25:00|859.5|858.3|859.5|858.3|859.6|858.4|859.4|858.2|78
1591248600000|2020-06-04 05:30:00|859.6|858.4|859.9|858.7|859.9|858.7|859.6|858.4|73
1591248900000|2020-06-04 05:35:00|860|858.8|860|858.8|860.1|858.9|859.9|858.7|30
1591249200000|2020-06-04 05:40:00|860.1|858.9|860.4|859.2|860.5|859.3|860.1|858.9|121
1591249500000|2020-06-04 05:45:00|860.5|859.3|860.4|859.2|860.5|859.3|860.4|859.2|65
1591249800000|2020-06-04 05:50:00|860.5|859.3|860.4|859.2|860.6|859.4|860.3|859.1|75
1591250100000|2020-06-04 05:55:00|860.3|859.1|860.4|859.2|860.4|859.2|860.1|858.9|101
1591250400000|2020-06-04 06:00:00|860.3|859.1|860.5|859.3|860.6|859.4|860.1|858.9|262
1591250700000|2020-06-04 06:05:00|860.6|859.4|860.2|859|860.6|859.4|860.2|859|64
1591251000000|2020-06-04 06:10:00|860.3|859.1|860.5|859.3|860.5|859.3|860.2|859|25
1591251300000|2020-06-04 06:15:00|860.7|859.5|860.2|859|860.9|859.7|860.2|859|159
1591251600000|2020-06-04 06:20:00|860.5|859.3|860.7|859.5|861|859.8|860.5|859.3|128
1591251900000|2020-06-04 06:25:00|860.6|859.4|861.2|860|861.2|860|860.5|859.3|261
1591252200000|2020-06-04 06:30:00|861.1|859.9|861.2|860|861.4|860.2|861|859.8|212
1591252500000|2020-06-04 06:35:00|861.5|860.3|861.7|860.5|861.7|860.5|861.3|860.1|288
1591252800000|2020-06-04 06:40:00|861.6|860.4|861.4|860.2|861.7|860.5|861.3|860.1|63
1591253100000|2020-06-04 06:45:00|861.5|860.3|861.2|860|861.5|860.3|861.2|860|251
1591253400000|2020-06-04 06:50:00|861.3|860.1|861.2|860|861.5|860.3|861.2|860|43
1591253700000|2020-06-04 06:55:00|861.3|860.1|861.2|860|861.3|860.1|861.2|860|27
1591254000000|2020-06-04 07:00:00|861.3|860.1|861.2|860|861.5|860.3|861.2|860|49
1591254300000|2020-06-04 07:05:00|||||||||79
1591254600000|2020-06-04 07:10:00|861|859.8|861.2|860|861.5|860.3|861|859.8|122
1591254900000|2020-06-04 07:15:00|861.5|860.3|861.5|860.3|861.5|860.3|861.4|860.2|33
1591255200000|2020-06-04 07:20:00|861.4|860.2|861.2|860|861.5|860.3|861.2|860|54
1591255500000|2020-06-04 07:25:00|861.4|860.2|861.2|860|861.5|860.3|861.2|860|66
1591255800000|2020-06-04 07:30:00|||||||||37
1591256100000|2020-06-04 07:35:00|861.5|860.3|861.2|860|861.5|860.3|861.2|860|37
1591256400000|2020-06-04 07:40:00|||||||||82
1591256700000|2020-06-04 07:45:00|861.3|860.1|861.2|860|861.3|860.1|861.2|860|20
1591257000000|2020-06-04 07:50:00|||||||||15
1591257300000|2020-06-04 07:55:00|861.3|860.1|861.2|860|861.3|860.1|861.2|860|39
1591257600000|2020-06-04 08:00:00|861.1|859.9|861.1|859.9|861.1|859.9|861|859.8|21
1591257900000|2020-06-04 08:05:00|861.2|860|861.4|860.2|861.5|860.3|861.2|860|227
1591258200000|2020-06-04 08:10:00|861.2|860|861.4|860.2|861.4|860.2|861.2|860|67
1591258500000|2020-06-04 08:15:00|861.2|860|861.1|859.9|861.2|860|861.1|859.9|59
1591258800000|2020-06-04 08:20:00|861.4|860.2|861.4|860.2|861.4|860.2|861.4|860.2|57
1591259100000|2020-06-04 08:25:00|861.3|860.1|861.1|859.9|861.4|860.2|861.1|859.9|23
1591259400000|2020-06-04 08:30:00|861.3|860.1|861.1|859.9|861.3|860.1|861.1|859.9|30
1591259700000|2020-06-04 08:35:00|861.2|860|861.4|860.2|861.4|860.2|861.1|859.9|14
1591260000000|2020-06-04 08:40:00|861.6|860.4|861.6|860.4|861.6|860.4|861.4|860.2|86
1591260300000|2020-06-04 08:45:00|861.5|860.3|861.4|860.2|861.6|860.4|861.3|860.1|70
1591260600000|2020-06-04 08:50:00|861.3|860.1|861.3|860.1|861.3|860.1|861.1|859.9|70
1591260900000|2020-06-04 08:55:00|861.2|860|861.1|859.9|861.2|860|861.1|859.9|29
1591261200000|2020-06-04 09:00:00|860.9|859.7|860.9|859.7|861|859.8|860.8|859.6|38
1591261500000|2020-06-04 09:05:00|860.8|859.6|861.4|860.2|861.4|860.2|860.6|859.4|99
1591261800000|2020-06-04 09:10:00|861.3|860.1|861.2|860|861.4|860.2|861.1|859.9|40
1591262100000|2020-06-04 09:15:00|861.1|859.9|861.2|860|861.2|860|860.9|859.7|27
1591262400000|2020-06-04 09:20:00|861.1|859.9|861.4|860.2|861.4|860.2|861.1|859.9|22
1591262700000|2020-06-04 09:25:00|861.3|860.1|861.4|860.2|861.5|860.3|861.3|860.1|76
1591263000000|2020-06-04 09:30:00|861.3|860.1|861.4|860.2|861.4|860.2|861.3|860.1|25
1591263300000|2020-06-04 09:35:00|861.3|860.1|861.3|860.1|861.4|860.2|861.1|859.9|16
1591263600000|2020-06-04 09:40:00|861.1|859.9|861.1|859.9|861.1|859.9|861.1|859.9|8
1591263900000|2020-06-04 09:45:00|||||||||10
1591264200000|2020-06-04 09:50:00|861.2|860|861.1|859.9|861.2|860|861.1|859.9|20
1591264500000|2020-06-04 09:55:00|860.8|859.6|860.8|859.6|860.8|859.6|860.6|859.4|96
1591264800000|2020-06-04 10:00:00|860.6|859.4|860.6|859.4|860.8|859.6|860.6|859.4|21
1591265100000|2020-06-04 10:05:00|860.7|859.5|861.1|859.9|861.1|859.9|860.7|859.5|63
1591265400000|2020-06-04 10:10:00|860.9|859.7|861|859.8|861.1|859.9|860.9|859.7|22
1591265700000|2020-06-04 10:15:00|861.1|859.9|861.1|859.9|861.1|859.9|860.9|859.7|109
1591266000000|2020-06-04 10:20:00|861|859.8|860.9|859.7|861.1|859.9|860.8|859.6|8
1591266300000|2020-06-04 10:25:00|||||||||3
1591266600000|2020-06-04 10:30:00|861|859.8|861.3|860.1|861.3|860.1|861|859.8|28
1591266900000|2020-06-04 10:35:00|861.1|859.9|861.3|860.1|861.3|860.1|861.1|859.9|7
1591267200000|2020-06-04 10:40:00|861.4|860.2|861.2|860|861.4|860.2|861.2|860|16
1591267500000|2020-06-04 10:45:00|861.1|859.9|861.3|860.1|861.3|860.1|861.1|859.9|237
1591267800000|2020-06-04 10:50:00|861.1|859.9|861.3|860.1|861.3|860.1|861.1|859.9|26
1591268100000|2020-06-04 10:55:00|861.2|860|861.3|860.1|861.3|860.1|861.1|859.9|11
1591268400000|2020-06-04 11:00:00|861.2|860|861.2|860|861.3|860.1|861.1|859.9|53
1591268700000|2020-06-04 11:05:00|861.3|860.1|861.2|860|861.3|860.1|861.2|860|21
1591269000000|2020-06-04 11:10:00|861|859.8|861.1|859.9|861.1|859.9|860.9|859.7|21
1591269300000|2020-06-04 11:15:00|861.3|860.1|861.3|860.1|861.4|860.2|861.2|860|77
1591269600000|2020-06-04 11:20:00|||||||||6
1591269900000|2020-06-04 11:25:00|||||||||40
1591270200000|2020-06-04 11:30:00|861.2|860|861.3|860.1|861.3|860.1|861.1|859.9|36
1591270500000|2020-06-04 11:35:00|861.5|860.3|862.3|861.1|862.3|861.1|861.5|860.3|392
1591270800000|2020-06-04 11:40:00|862.2|861|861.8|860.6|862.3|861.1|861.7|860.5|154
1591271100000|2020-06-04 11:45:00|861.9|860.7|862.7|861.5|863|861.8|861.9|860.7|133
1591271400000|2020-06-04 11:50:00|862.5|861.3|862.8|861.6|862.8|861.6|862.5|861.3|335
1591271700000|2020-06-04 11:55:00|863|861.8|862.8|861.6|863|861.8|862.8|861.6|61
1591272000000|2020-06-04 12:00:00|862.9|861.7|862.9|861.7|863|861.8|862.7|861.5|282
1591272300000|2020-06-04 12:05:00|862.8|861.6|863|861.8|863.3|862.1|862.8|861.6|185
1591272600000|2020-06-04 12:10:00|862.8|861.6|863.1|861.9|863.2|862|862.8|861.6|117
1591272900000|2020-06-04 12:15:00|863|861.8|863.3|862.1|863.3|862.1|863|861.8|122
1591273200000|2020-06-04 12:20:00|863.4|862.2|863.4|862.2|863.5|862.3|863.3|862.1|159
1591273500000|2020-06-04 12:25:00|863.3|862.1|863.5|862.3|863.6|862.4|863.3|862.1|305
1591273800000|2020-06-04 12:30:00|863.6|862.4|863.6|862.4|863.6|862.4|863.3|862.1|351
1591274100000|2020-06-04 12:35:00|864.2|863|864.5|863.3|864.6|863.4|864.2|863|398
1591274400000|2020-06-04 12:40:00|864.4|863.2|864.1|862.9|864.4|863.2|863.8|862.6|643
1591277400000|2020-06-04 13:30:00|864.3|863.1|866.2|865|867.7|866.5|864.1|862.9|5157
1591277700000|2020-06-04 13:35:00|866.3|865.1|867.2|866|868|866.8|866.2|865|2932
1591278000000|2020-06-04 13:40:00|867.3|866.1|869|867.8|869|867.8|867.2|866|1714
1591278300000|2020-06-04 13:45:00|869.2|868|868.9|867.7|869.7|868.5|868.3|867.1|2002
1591278600000|2020-06-04 13:50:00|869|867.8|869.8|868.6|870.1|868.9|868.6|867.4|1702
1591278900000|2020-06-04 13:55:00|869.9|868.7|869.8|868.6|870.1|868.9|869.3|868.1|1295
1591279200000|2020-06-04 14:00:00|869.9|868.7|870.7|869.5|870.8|869.6|869.8|868.6|1632
1591279500000|2020-06-04 14:05:00|870.6|869.4|870.4|869.2|870.8|869.6|869.8|868.6|1162
1591279800000|2020-06-04 14:10:00|870.3|869.1|871.1|869.9|871.3|870.1|870.1|868.9|676
1591280100000|2020-06-04 14:15:00|871.3|870.1|871.1|869.9|871.4|870.2|871.1|869.9|784
1591280400000|2020-06-04 14:20:00|871.3|870.1|871.1|869.9|871.4|870.2|870.6|869.4|1163
1591280700000|2020-06-04 14:25:00|870.9|869.7|872.1|870.9|872.1|870.9|870.9|869.7|871
1591281000000|2020-06-04 14:30:00|872.3|871.1|872.8|871.6|873.1|871.9|872.3|871.1|1193
1591281300000|2020-06-04 14:35:00|872.9|871.7|872.6|871.4|873.1|871.9|871.8|870.6|1335
1591281600000|2020-06-04 14:40:00|872.4|871.2|872.6|871.4|873|871.8|872.3|871.1|869
1591281900000|2020-06-04 14:45:00|872.8|871.6|874.7|873.5|874.8|873.6|872.7|871.5|1456
1591282200000|2020-06-04 14:50:00|874.5|873.3|874.9|873.7|875.4|874.2|874.2|873|2033
1591282500000|2020-06-04 14:55:00|875|873.8|875.5|874.3|875.8|874.6|874.7|873.5|2173
1591282800000|2020-06-04 15:00:00|875.6|874.4|874.9|873.7|876|874.8|874.9|873.7|2633
1591283100000|2020-06-04 15:05:00|875|873.8|874.1|872.9|875.4|874.2|874.1|872.9|1178
1591283400000|2020-06-04 15:10:00|874.2|873|874|872.8|874.4|873.2|873.4|872.2|2411
1591283700000|2020-06-04 15:15:00|873.8|872.6|872.6|871.4|873.8|872.6|872.5|871.3|2319
1591284000000|2020-06-04 15:20:00|872.5|871.3|872|870.8|872.6|871.4|871.8|870.6|1921
1591284300000|2020-06-04 15:25:00|872.1|870.9|871.6|870.4|872.7|871.5|871.6|870.4|1239
1591284600000|2020-06-04 15:30:00|871.8|870.6|872.6|871.4|872.8|871.6|871.3|870.1|1272
1591284900000|2020-06-04 15:35:00|872.4|871.2|872.3|871.1|872.8|871.6|872.3|871.1|1081
1591285200000|2020-06-04 15:40:00|872.5|871.3|873.1|871.9|873.1|871.9|872.3|871.1|1015
1591285500000|2020-06-04 15:45:00|873|871.8|873.1|871.9|873.3|872.1|872.6|871.4|978
1591285800000|2020-06-04 15:50:00|873.2|872|872.5|871.3|873.2|872|872.2|871|733
1591286100000|2020-06-04 15:55:00|872.7|871.5|873.2|872|873.5|872.3|872.5|871.3|911
1591286400000|2020-06-04 16:00:00|873.1|871.9|873|871.8|873.2|872|872.9|871.7|385
1591286700000|2020-06-04 16:05:00|872.9|871.7|873.2|872|873.5|872.3|872.7|871.5|921
1591287000000|2020-06-04 16:10:00|873.4|872.2|872.9|871.7|873.7|872.5|872.9|871.7|520
1591287300000|2020-06-04 16:15:00|872.7|871.5|872.2|871|872.7|871.5|872.2|871|1053
1591287600000|2020-06-04 16:20:00|872.4|871.2|872.7|871.5|872.7|871.5|871.9|870.7|1100
1591287900000|2020-06-04 16:25:00|872.5|871.3|872.7|871.5|872.9|871.7|872.4|871.2|552
1591288200000|2020-06-04 16:30:00|873|871.8|872.7|871.5|873|871.8|872.6|871.4|360
1591288500000|2020-06-04 16:35:00|872.8|871.6|872.2|871|873|871.8|872.2|871|433
1591288800000|2020-06-04 16:40:00|872.3|871.1|872.1|870.9|872.5|871.3|871.8|870.6|1060
1591289100000|2020-06-04 16:45:00|872.2|871|872.8|871.6|872.8|871.6|872.2|871|437
1591289400000|2020-06-04 16:50:00|873.1|871.9|872.9|871.7|873.1|871.9|872.8|871.6|529
1591289700000|2020-06-04 16:55:00|873.1|871.9|873.1|871.9|873.3|872.1|872.8|871.6|643
1591290000000|2020-06-04 17:00:00|873.2|872|873.1|871.9|873.3|872.1|872.9|871.7|566
1591290300000|2020-06-04 17:05:00|873.2|872|873.2|872|873.6|872.4|873.1|871.9|587
1591290600000|2020-06-04 17:10:00|873|871.8|873.2|872|873.4|872.2|872.9|871.7|493
1591290900000|2020-06-04 17:15:00|873.3|872.1|873.4|872.2|873.8|872.6|873.2|872|666
1591291200000|2020-06-04 17:20:00|873.5|872.3|873.4|872.2|873.7|872.5|873.4|872.2|278
1591291500000|2020-06-04 17:25:00|873.3|872.1|872.8|871.6|873.4|872.2|872.7|871.5|416
1591291800000|2020-06-04 17:30:00|872.7|871.5|872.4|871.2|872.9|871.7|872.4|871.2|441
1591292100000|2020-06-04 17:35:00|872.3|871.1|873.4|872.2|873.5|872.3|872.3|871.1|403
1591292400000|2020-06-04 17:40:00|873.5|872.3|873.9|872.7|874.3|873.1|873.5|872.3|1262
1591292700000|2020-06-04 17:45:00|873.8|872.6|873|871.8|873.9|872.7|872.9|871.7|603
1591293000000|2020-06-04 17:50:00|873.2|872|873.2|872|873.7|872.5|872.9|871.7|1146
1591293300000|2020-06-04 17:55:00|873.3|872.1|872|870.8|873.3|872.1|872|870.8|1340
1591293600000|2020-06-04 18:00:00|872.1|870.9|872.8|871.6|872.9|871.7|871.8|870.6|515
1591293900000|2020-06-04 18:05:00|872.9|871.7|872.6|871.4|873.1|871.9|872.4|871.2|1239
1591294200000|2020-06-04 18:10:00|872.5|871.3|871.7|870.5|873.3|872.1|871.4|870.2|2789
1591294500000|2020-06-04 18:15:00|872.2|871|872.1|870.9|872.7|871.5|871.7|870.5|1846
1591315200000|2020-06-05 00:00:00|872|870.8|873|871.8|873|871.8|871.6|870.4|628
1591315500000|2020-06-05 00:05:00|873.1|871.9|873.1|871.9|873.3|872.1|873|871.8|263
1591315800000|2020-06-05 00:10:00|873.3|872.1|873.5|872.3|873.5|872.3|873.2|872|124
1591316100000|2020-06-05 00:15:00|873.3|872.1|873.3|872.1|873.5|872.3|873.1|871.9|138
1591316400000|2020-06-05 00:20:00|873.2|872|873.2|872|873.2|872|873.1|871.9|121
1591316700000|2020-06-05 00:25:00|873.5|872.3|873.5|872.3|873.5|872.3|873.4|872.2|32
1591317000000|2020-06-05 00:30:00|873.4|872.2|873.1|871.9|873.5|872.3|873|871.8|108
1591317300000|2020-06-05 00:35:00|873|871.8|873.2|872|873.4|872.2|873|871.8|76
1591317600000|2020-06-05 00:40:00|873.1|871.9|873.2|872|873.2|872|873.1|871.9|52
1591317900000|2020-06-05 00:45:00|873.4|872.2|873.2|872|873.4|872.2|873.2|872|38
1591318200000|2020-06-05 00:50:00|873.3|872.1|873.2|872|873.4|872.2|873.2|872|40
1591318500000|2020-06-05 00:55:00|873.4|872.2|873.4|872.2|873.5|872.3|873.2|872|38
1591318800000|2020-06-05 01:00:00|873.5|872.3|873.2|872|873.7|872.5|872.8|871.6|147
1591319100000|2020-06-05 01:05:00|873|871.8|873.1|871.9|873.2|872|873|871.8|29
1591319400000|2020-06-05 01:10:00|873|871.8|873|871.8|873|871.8|872.9|871.7|65
1591319700000|2020-06-05 01:15:00|872.9|871.7|872.8|871.6|872.9|871.7|872.8|871.6|18
1591320000000|2020-06-05 01:20:00|873|871.8|873|871.8|873.2|872|873|871.8|73
1591320300000|2020-06-05 01:25:00|872.8|871.6|873|871.8|873|871.8|872.8|871.6|61
1591320600000|2020-06-05 01:30:00|873.1|871.9|873.3|872.1|873.4|872.2|873|871.8|52
1591320900000|2020-06-05 01:35:00|873.2|872|873.2|872|873.5|872.3|873.2|872|137
1591321200000|2020-06-05 01:40:00|873.4|872.2|873.7|872.5|873.7|872.5|873.2|872|81
1591321500000|2020-06-05 01:45:00|873.6|872.4|873.7|872.5|873.7|872.5|873.5|872.3|43
1591321800000|2020-06-05 01:50:00|873.4|872.2|873.4|872.2|873.6|872.4|873.4|872.2|117
1591322100000|2020-06-05 01:55:00|873.5|872.3|873.2|872|873.6|872.4|873.2|872|69
1591322400000|2020-06-05 02:00:00|||||||||1
1591322700000|2020-06-05 02:05:00|873.3|872.1|873.2|872|873.3|872.1|873.2|872|11
1591323000000|2020-06-05 02:10:00|873.6|872.4|873.5|872.3|873.7|872.5|873.4|872.2|59
1591323300000|2020-06-05 02:15:00|873.7|872.5|873.9|872.7|873.9|872.7|873.7|872.5|68
1591323600000|2020-06-05 02:20:00|874|872.8|874.5|873.3|874.5|873.3|873.9|872.7|165
1591323900000|2020-06-05 02:25:00|874.4|873.2|874.4|873.2|874.5|873.3|874.3|873.1|67
1591324200000|2020-06-05 02:30:00|874.2|873|874.8|873.6|874.8|873.6|874.2|873|194
1591324500000|2020-06-05 02:35:00|874.7|873.5|874.6|873.4|874.8|873.6|874.6|873.4|79
1591324800000|2020-06-05 02:40:00|874.7|873.5|874.6|873.4|874.7|873.5|874.6|873.4|41
1591325100000|2020-06-05 02:45:00|874.7|873.5|874.6|873.4|874.8|873.6|874.6|873.4|46
1591325400000|2020-06-05 02:50:00|874.7|873.5|874.7|873.5|874.8|873.6|874.6|873.4|24
1591325700000|2020-06-05 02:55:00|874.8|873.6|874.8|873.6|874.8|873.6|874.7|873.5|8
1591326000000|2020-06-05 03:00:00|874.9|873.7|875|873.8|875|873.8|874.8|873.6|30
1591326300000|2020-06-05 03:05:00|874.9|873.7|875|873.8|875|873.8|874.7|873.5|46
1591326600000|2020-06-05 03:10:00|874.9|873.7|875|873.8|875|873.8|874.9|873.7|37
1591326900000|2020-06-05 03:15:00|||||||||26
1591327200000|2020-06-05 03:20:00|874.9|873.7|874.7|873.5|874.9|873.7|874.7|873.5|18
1591327500000|2020-06-05 03:25:00|874.6|873.4|874.5|873.3|874.7|873.5|874.5|873.3|76
1591327800000|2020-06-05 03:30:00|874.6|873.4|874.5|873.3|874.7|873.5|874.5|873.3|35
1591328100000|2020-06-05 03:35:00|874.6|873.4|874.5|873.3|874.6|873.4|874.5|873.3|4
1591328400000|2020-06-05 03:40:00|874.6|873.4|874.7|873.5|874.7|873.5|874.5|873.3|19
1591328700000|2020-06-05 03:45:00|||||||||1
1591329000000|2020-06-05 03:50:00|874.6|873.4|874.7|873.5|874.7|873.5|874.5|873.3|12
1591329300000|2020-06-05 03:55:00|874.8|873.6|874.8|873.6|874.8|873.6|874.7|873.5|14
1591329600000|2020-06-05 04:00:00|874.9|873.7|875|873.8|875|873.8|874.8|873.6|12
1591329900000|2020-06-05 04:05:00|874.8|873.6|874.8|873.6|874.8|873.6|874.8|873.6|97
1591330200000|2020-06-05 04:10:00|||||||||11
1591330500000|2020-06-05 04:15:00|||||||||1
1591330800000|2020-06-05 04:20:00|874.7|873.5|874.8|873.6|874.8|873.6|874.6|873.4|17
1591331100000|2020-06-05 04:25:00|||||||||18
1591331400000|2020-06-05 04:30:00|874.6|873.4|874.4|873.2|874.6|873.4|874.3|873.1|55
1591331700000|2020-06-05 04:35:00|874.3|873.1|874.3|873.1|874.5|873.3|874.3|873.1|121
1591332000000|2020-06-05 04:40:00|874.4|873.2|874.3|873.1|874.4|873.2|874.3|873.1|3
1591332300000|2020-06-05 04:45:00|874.2|873|874.3|873.1|874.3|873.1|874.1|872.9|45
1591332600000|2020-06-05 04:50:00|||||||||2
1591332900000|2020-06-05 04:55:00|874.4|873.2|874.3|873.1|874.6|873.4|874.2|873|18
1591333200000|2020-06-05 05:00:00|874.4|873.2|874.6|873.4|874.6|873.4|874.3|873.1|15
1591333500000|2020-06-05 05:05:00|874.5|873.3|874.5|873.3|874.5|873.3|874.5|873.3|11
1591333800000|2020-06-05 05:10:00|874.4|873.2|874.5|873.3|874.6|873.4|874.3|873.1|37
1591334100000|2020-06-05 05:15:00|874.4|873.2|874.3|873.1|874.6|873.4|874.3|873.1|6
1591334400000|2020-06-05 05:20:00|874.4|873.2|874.6|873.4|874.6|873.4|874.3|873.1|11
1591334700000|2020-06-05 05:25:00|||||||||5
1591335000000|2020-06-05 05:30:00|874.7|873.5|874.8|873.6|874.8|873.6|874.6|873.4|20
1591335300000|2020-06-05 05:35:00|874.7|873.5|874.5|873.3|874.7|873.5|874.5|873.3|22
1591335600000|2020-06-05 05:40:00|874.6|873.4|874.6|873.4|874.6|873.4|874.6|873.4|2
1591335900000|2020-06-05 05:45:00|874.7|873.5|874.8|873.6|874.8|873.6|874.6|873.4|108
1591336200000|2020-06-05 05:50:00|874.6|873.4|874.6|873.4|874.8|873.6|874.6|873.4|88
1591336500000|2020-06-05 05:55:00|874.7|873.5|875|873.8|875|873.8|874.7|873.5|19
1591336800000|2020-06-05 06:00:00|874.9|873.7|874.6|873.4|875.1|873.9|874.6|873.4|39
1591337100000|2020-06-05 06:05:00|874.7|873.5|874.2|873|874.7|873.5|874.2|873|69
1591337400000|2020-06-05 06:10:00|874.1|872.9|874.3|873.1|874.4|873.2|874.1|872.9|48
1591337700000|2020-06-05 06:15:00|874.4|873.2|874.6|873.4|874.6|873.4|874.3|873.1|66
1591338000000|2020-06-05 06:20:00|874.7|873.5|874.6|873.4|874.8|873.6|874.6|873.4|21
1591338300000|2020-06-05 06:25:00|874.7|873.5|874.7|873.5|874.7|873.5|874.5|873.3|49
1591338600000|2020-06-05 06:30:00|874.9|873.7|875|873.8|875.1|873.9|874.7|873.5|36
1591338900000|2020-06-05 06:35:00|875.1|873.9|874.8|873.6|875.1|873.9|874.8|873.6|23
1591339200000|2020-06-05 06:40:00|874.9|873.7|875|873.8|875|873.8|874.9|873.7|36
1591339500000|2020-06-05 06:45:00|875.1|873.9|874.9|873.7|875.1|873.9|874.9|873.7|21
1591339800000|2020-06-05 06:50:00|874.8|873.6|874.5|873.3|874.8|873.6|874.4|873.2|121
1591340100000|2020-06-05 06:55:00|874.4|873.2|874.2|873|874.5|873.3|874|872.8|66
1591340400000|2020-06-05 07:00:00|874|872.8|874.2|873|874.5|873.3|874|872.8|100
1591340700000|2020-06-05 07:05:00|874|872.8|874.2|873|874.2|873|873.9|872.7|90
1591341000000|2020-06-05 07:10:00|874.4|873.2|874.8|873.6|874.9|873.7|874.2|873|392
1591341300000|2020-06-05 07:15:00|874.9|873.7|875|873.8|875|873.8|874.6|873.4|268
1591341600000|2020-06-05 07:20:00|875.1|873.9|874.9|873.7|875.1|873.9|874.8|873.6|55
1591341900000|2020-06-05 07:25:00|875|873.8|875|873.8|875.1|873.9|874.9|873.7|58
1591342200000|2020-06-05 07:30:00|874.9|873.7|874.9|873.7|875.1|873.9|874.9|873.7|58
1591342500000|2020-06-05 07:35:00|875|873.8|875|873.8|875.1|873.9|874.8|873.6|138
1591342800000|2020-06-05 07:40:00|874.9|873.7|875|873.8|875.1|873.9|874.8|873.6|41
1591343100000|2020-06-05 07:45:00|875.1|873.9|874.9|873.7|875.1|873.9|874.8|873.6|35
1591343400000|2020-06-05 07:50:00|874.8|873.6|875.1|873.9|875.1|873.9|874.8|873.6|44
1591343700000|2020-06-05 07:55:00|874.9|873.7|874.6|873.4|874.9|873.7|874.6|873.4|137
1591344000000|2020-06-05 08:00:00|874.7|873.5|874.9|873.7|874.9|873.7|874.6|873.4|126
1591344300000|2020-06-05 08:05:00|874.8|873.6|875.4|874.2|875.4|874.2|874.7|873.5|106
1591344600000|2020-06-05 08:10:00|875.3|874.1|874.9|873.7|875.3|874.1|874.9|873.7|159
1591344900000|2020-06-05 08:15:00|875|873.8|875.2|874|875.2|874|874.9|873.7|73
1591345200000|2020-06-05 08:20:00|875.4|874.2|875.4|874.2|875.4|874.2|875.4|874.2|116
1591345500000|2020-06-05 08:25:00|875.3|874.1|875.4|874.2|875.4|874.2|875.2|874|67
1591345800000|2020-06-05 08:30:00|875.2|874|875.3|874.1|875.7|874.5|875.2|874|235
1591346100000|2020-06-05 08:35:00|875.4|874.2|875.5|874.3|875.8|874.6|875.4|874.2|185
1591346400000|2020-06-05 08:40:00|875.7|874.5|876.1|874.9|876.1|874.9|875.7|874.5|212
1591346700000|2020-06-05 08:45:00|875.9|874.7|875.9|874.7|876.1|874.9|875.9|874.7|69
1591347000000|2020-06-05 08:50:00|875.8|874.6|874.9|873.7|875.8|874.6|874.9|873.7|375
1591347300000|2020-06-05 08:55:00|875|873.8|875.2|874|875.2|874|874.9|873.7|33
1591347600000|2020-06-05 09:00:00|875.3|874.1|875.3|874.1|875.4|874.2|875|873.8|144
1591347900000|2020-06-05 09:05:00|875|873.8|875.3|874.1|875.3|874.1|875|873.8|167
1591348200000|2020-06-05 09:10:00|875.4|874.2|875|873.8|875.4|874.2|874.8|873.6|147
1591348500000|2020-06-05 09:15:00|874.8|873.6|874.8|873.6|874.8|873.6|874.5|873.3|262
1591348800000|2020-06-05 09:20:00|874.5|873.3|874.3|873.1|874.5|873.3|874.3|873.1|48
1591349100000|2020-06-05 09:25:00|874.4|873.2|874|872.8|874.4|873.2|874|872.8|29
1591349400000|2020-06-05 09:30:00|874.1|872.9|874|872.8|874.2|873|874|872.8|34
1591349700000|2020-06-05 09:35:00|874.2|873|874.3|873.1|874.3|873.1|874|872.8|50
1591350000000|2020-06-05 09:40:00|874.4|873.2|874.3|873.1|874.4|873.2|874.3|873.1|20
1591350300000|2020-06-05 09:45:00|874.4|873.2|874.8|873.6|874.8|873.6|874.3|873.1|116
1591350600000|2020-06-05 09:50:00|874.7|873.5|875.1|873.9|875.3|874.1|874.6|873.4|117
1591350900000|2020-06-05 09:55:00|875|873.8|874.9|873.7|875.1|873.9|874.9|873.7|18
1591351200000|2020-06-05 10:00:00|874.8|873.6|874.9|873.7|874.9|873.7|874.6|873.4|29
1591351500000|2020-06-05 10:05:00|874.7|873.5|874.4|873.2|874.9|873.7|874.4|873.2|75
1591351800000|2020-06-05 10:10:00|874.1|872.9|874.1|872.9|874.1|872.9|874.1|872.9|16
1591352100000|2020-06-05 10:15:00|874.2|873|874.4|873.2|874.4|873.2|874.1|872.9|55
1591352400000|2020-06-05 10:20:00|||||||||14
1591352700000|2020-06-05 10:25:00|||||||||12
1591353000000|2020-06-05 10:30:00|874.5|873.3|874.1|872.9|874.6|873.4|874.1|872.9|76
1591353300000|2020-06-05 10:35:00|874.3|873.1|874.1|872.9|874.4|873.2|874.1|872.9|82
1591353600000|2020-06-05 10:40:00|874.3|873.1|874.4|873.2|874.4|873.2|874.1|872.9|27
1591353900000|2020-06-05 10:45:00|874.6|873.4|874.1|872.9|874.6|873.4|874.1|872.9|60
1591354200000|2020-06-05 10:50:00|874.2|873|874.4|873.2|874.4|873.2|874.1|872.9|26
1591354500000|2020-06-05 10:55:00|874.2|873|874.5|873.3|874.5|873.3|874.1|872.9|16
1591354800000|2020-06-05 11:00:00|874.4|873.2|874.6|873.4|874.6|873.4|874.4|873.2|28
1591355100000|2020-06-05 11:05:00|874.5|873.3|874.4|873.2|874.6|873.4|874.4|873.2|22
1591355400000|2020-06-05 11:10:00|874.1|872.9|874.1|872.9|874.1|872.9|873.9|872.7|127
1591355700000|2020-06-05 11:15:00|874.3|873.1|874.1|872.9|874.3|873.1|874.1|872.9|54
1591356000000|2020-06-05 11:20:00|874.3|873.1|874.1|872.9|874.4|873.2|874.1|872.9|175
1591356300000|2020-06-05 11:25:00|873.9|872.7|873.9|872.7|874|872.8|873.9|872.7|121
1591356600000|2020-06-05 11:30:00|873.6|872.4|873.6|872.4|873.9|872.7|873.5|872.3|225
1591356900000|2020-06-05 11:35:00|873.4|872.2|873.1|871.9|873.4|872.2|873.1|871.9|167
1591357200000|2020-06-05 11:40:00|873.2|872|873.1|871.9|873.4|872.2|873.1|871.9|79
1591357500000|2020-06-05 11:45:00|873.3|872.1|874|872.8|874.2|873|873.3|872.1|143
1591357800000|2020-06-05 11:50:00|874.1|872.9|873.9|872.7|874.2|873|873.7|872.5|122
1591358100000|2020-06-05 11:55:00|873.8|872.6|874.1|872.9|874.1|872.9|873.8|872.6|70
1591358400000|2020-06-05 12:00:00|874.2|873|875.4|874.2|875.5|874.3|874.1|872.9|506
1591358700000|2020-06-05 12:05:00|875.5|874.3|874.5|873.3|875.5|874.3|874.3|873.1|264
1591359000000|2020-06-05 12:10:00|874.7|873.5|874.6|873.4|874.8|873.6|874.5|873.3|223
1591359300000|2020-06-05 12:15:00|874.7|873.5|873.7|872.5|874.8|873.6|873.7|872.5|127
1591359600000|2020-06-05 12:20:00|873.9|872.7|873.3|872.1|873.9|872.7|873.1|871.9|297
1591359900000|2020-06-05 12:25:00|873.2|872|873.4|872.2|873.4|872.2|873.1|871.9|136
1591360200000|2020-06-05 12:30:00|873.6|872.4|873.9|872.7|873.9|872.7|873.4|872.2|186
1591360500000|2020-06-05 12:35:00|874.1|872.9|875.2|874|875.4|874.2|874.1|872.9|341
1591360800000|2020-06-05 12:40:00|875|873.8|875.1|873.9|875.2|874|874.7|873.5|406
1591363800000|2020-06-05 13:30:00|876.2|875|875.3|874.1|877.1|875.9|873.8|872.6|6137
1591364100000|2020-06-05 13:35:00|875.4|874.2|875|873.8|875.7|874.5|874.8|873.6|1509
1591364400000|2020-06-05 13:40:00|874.8|873.6|875.3|874.1|875.3|874.1|874|872.8|2448
1591364700000|2020-06-05 13:45:00|875|873.8|874.3|873.1|875.3|874.1|874|872.8|1252
1591365000000|2020-06-05 13:50:00|874.1|872.9|872.9|871.7|874.1|872.9|872.2|871|2321
1591365300000|2020-06-05 13:55:00|872.7|871.5|871.5|870.3|872.9|871.7|871.5|870.3|2745
1591365600000|2020-06-05 14:00:00|871.6|870.4|872.8|871.6|873|871.8|871.5|870.3|1045
1591365900000|2020-06-05 14:05:00|872.6|871.4|871.4|870.2|873|871.8|871.4|870.2|974
1591366200000|2020-06-05 14:10:00|871.3|870.1|870.9|869.7|871.5|870.3|870.1|868.9|2080
1591366500000|2020-06-05 14:15:00|870.8|869.6|870.6|869.4|871.1|869.9|870.6|869.4|800
1591366800000|2020-06-05 14:20:00|870.5|869.3|870.4|869.2|870.6|869.4|869.9|868.7|671
1591367100000|2020-06-05 14:25:00|870.3|869.1|870.1|868.9|871.8|870.6|870.1|868.9|1998
1591367400000|2020-06-05 14:30:00|870.4|869.2|871.7|870.5|871.9|870.7|870.1|868.9|1464
1591367700000|2020-06-05 14:35:00|871.9|870.7|871.5|870.3|871.9|870.7|871.3|870.1|1677
1591368000000|2020-06-05 14:40:00|871.7|870.5|871|869.8|871.9|870.7|871|869.8|651
1591368300000|2020-06-05 14:45:00|870.9|869.7|870.3|869.1|871.3|870.1|869.8|868.6|1299
1591368600000|2020-06-05 14:50:00|870.4|869.2|870.6|869.4|871|869.8|870.3|869.1|689
1591368900000|2020-06-05 14:55:00|870.8|869.6|870.6|869.4|871|869.8|870.6|869.4|621
1591369200000|2020-06-05 15:00:00|870.4|869.2|871.9|870.7|872.1|870.9|870.4|869.2|656
1591369500000|2020-06-05 15:05:00|871.6|870.4|872.6|871.4|872.6|871.4|871.4|870.2|707
1591369800000|2020-06-05 15:10:00|872.5|871.3|873|871.8|873.1|871.9|872.4|871.2|1338
1591370100000|2020-06-05 15:15:00|872.9|871.7|872.9|871.7|873.4|872.2|872.4|871.2|1013
1591370400000|2020-06-05 15:20:00|872.6|871.4|873.6|872.4|873.6|872.4|872.4|871.2|901
1591370700000|2020-06-05 15:25:00|873.5|872.3|874.1|872.9|874.5|873.3|873.4|872.2|707
1591371000000|2020-06-05 15:30:00|874|872.8|873.9|872.7|874.8|873.6|873.3|872.1|696
1591371300000|2020-06-05 15:35:00|873.8|872.6|873.9|872.7|874.4|873.2|873.6|872.4|811
1591371600000|2020-06-05 15:40:00|873.8|872.6|873.9|872.7|874.4|873.2|873.6|872.4|468
1591371900000|2020-06-05 15:45:00|874|872.8|874|872.8|874.1|872.9|873.6|872.4|691
1591372200000|2020-06-05 15:50:00|873.9|872.7|875.5|874.3|875.7|874.5|873.9|872.7|1137
1591372500000|2020-06-05 15:55:00|875.2|874|874.1|872.9|875.2|874|873.8|872.6|934
1591372800000|2020-06-05 16:00:00|874|872.8|874.1|872.9|874.3|873.1|873.8|872.6|309
1591373100000|2020-06-05 16:05:00|874|872.8|874.2|873|874.3|873.1|874|872.8|231
1591373400000|2020-06-05 16:10:00|874.3|873.1|874.1|872.9|874.3|873.1|873.8|872.6|925
1591373700000|2020-06-05 16:15:00|874.3|873.1|874.6|873.4|874.8|873.6|874.1|872.9|957
1591374000000|2020-06-05 16:20:00|874.5|873.3|874.3|873.1|874.6|873.4|873.8|872.6|543
1591374300000|2020-06-05 16:25:00|874.4|873.2|874.2|873|874.4|873.2|873.9|872.7|1393
1591374600000|2020-06-05 16:30:00|873.9|872.7|873.7|872.5|874.2|873|873.7|872.5|549
1591374900000|2020-06-05 16:35:00|873.8|872.6|873.9|872.7|874|872.8|873.5|872.3|416
1591375200000|2020-06-05 16:40:00|874|872.8|873.9|872.7|874.3|873.1|873.7|872.5|465
1591375500000|2020-06-05 16:45:00|874|872.8|874.8|873.6|874.8|873.6|874|872.8|979
1591375800000|2020-06-05 16:50:00|875|873.8|875.5|874.3|875.6|874.4|874.7|873.5|666
1591376100000|2020-06-05 16:55:00|875.6|874.4|875.3|874.1|875.7|874.5|875|873.8|469
1591376400000|2020-06-05 17:00:00|875.5|874.3|874.8|873.6|875.5|874.3|874.7|873.5|609
1591376700000|2020-06-05 17:05:00|874.7|873.5|874.6|873.4|874.8|873.6|874.3|873.1|474
1591377000000|2020-06-05 17:10:00|874.5|873.3|874.3|873.1|874.5|873.3|873.9|872.7|370
1591377300000|2020-06-05 17:15:00|874.1|872.9|873.8|872.6|874.1|872.9|873.7|872.5|442
1591377600000|2020-06-05 17:20:00|873.7|872.5|873.1|871.9|873.7|872.5|873.1|871.9|320
1591377900000|2020-06-05 17:25:00|873.3|872.1|872.4|871.2|873.3|872.1|872.3|871.1|665
1591378200000|2020-06-05 17:30:00|872.6|871.4|872.4|871.2|872.7|871.5|872.2|871|580
1591378500000|2020-06-05 17:35:00|872.3|871.1|871.9|870.7|872.4|871.2|871.9|870.7|242
1591378800000|2020-06-05 17:40:00|871.7|870.5|871.9|870.7|871.9|870.7|871.4|870.2|605
1591379100000|2020-06-05 17:45:00|872|870.8|872.2|871|872.7|871.5|871.7|870.5|1042
1591379400000|2020-06-05 17:50:00|872.4|871.2|873.2|872|873.2|872|872.4|871.2|412
1591379700000|2020-06-05 17:55:00|873.3|872.1|873.7|872.5|873.7|872.5|872.9|871.7|592
1591380000000|2020-06-05 18:00:00|873.9|872.7|873.9|872.7|874.2|873|873.7|872.5|1229
1591380300000|2020-06-05 18:05:00|873.7|872.5|873.7|872.5|873.9|872.7|873.4|872.2|1231
1591380600000|2020-06-05 18:10:00|873.8|872.6|872.6|871.4|874|872.8|872.3|871.1|5283
1591380900000|2020-06-05 18:15:00|872.5|871.3|873.2|872|874|872.8|872.4|871.2|2493
1591574400000|2020-06-08 00:00:00|874.8|873.6|874.2|873|874.9|873.7|873.1|871.9|1344
1591574700000|2020-06-08 00:05:00|874.1|872.9|873.6|872.4|874.1|872.9|872.4|871.2|311
1591575000000|2020-06-08 00:10:00|873.7|872.5|873.9|872.7|873.9|872.7|873.4|872.2|119
1591575300000|2020-06-08 00:15:00|873.8|872.6|874.6|873.4|874.6|873.4|873.8|872.6|392
1591575600000|2020-06-08 00:20:00|874.3|873.1|874.6|873.4|874.6|873.4|874.1|872.9|116
1591575900000|2020-06-08 00:25:00|874.4|873.2|874.6|873.4|874.7|873.5|874.3|873.1|72
1591576200000|2020-06-08 00:30:00|874.4|873.2|874.6|873.4|874.6|873.4|874.3|873.1|74
1591576500000|2020-06-08 00:35:00|874.5|873.3|874.3|873.1|874.8|873.6|874.3|873.1|85
1591576800000|2020-06-08 00:40:00|874.6|873.4|875.1|873.9|875.1|873.9|874.3|873.1|88
1591577100000|2020-06-08 00:45:00|875|873.8|875.1|873.9|875.1|873.9|874.9|873.7|52
1591577400000|2020-06-08 00:50:00|875.2|874|875.4|874.2|875.4|874.2|875.1|873.9|134
1591577700000|2020-06-08 00:55:00|875.2|874|875|873.8|875.2|874|874.9|873.7|42
1591578000000|2020-06-08 01:00:00|875.1|873.9|874.9|873.7|875.2|874|874.7|873.5|50
1591578300000|2020-06-08 01:05:00|874.7|873.5|874.4|873.2|874.9|873.7|874.4|873.2|106
1591578600000|2020-06-08 01:10:00|874.3|873.1|874.2|873|874.4|873.2|874.2|873|76
1591578900000|2020-06-08 01:15:00|874.4|873.2|874.7|873.5|874.9|873.7|874.2|873|167
1591579200000|2020-06-08 01:20:00|874.8|873.6|874.3|873.1|874.9|873.7|874.2|873|131
1591579500000|2020-06-08 01:25:00|874.5|873.3|874.7|873.5|874.9|873.7|874.5|873.3|123
1591579800000|2020-06-08 01:30:00|874.9|873.7|874.2|873|874.9|873.7|874|872.8|215
1591580100000|2020-06-08 01:35:00|874.1|872.9|873.4|872.2|874.2|873|873.4|872.2|377
1591580400000|2020-06-08 01:40:00|873.2|872|873|871.8|873.2|872|872.8|871.6|161
1591580700000|2020-06-08 01:45:00|873.2|872|873.2|872|873.2|872|873.1|871.9|49
1591581000000|2020-06-08 01:50:00|873.1|871.9|872.6|871.4|873.2|872|872.5|871.3|166
1591581300000|2020-06-08 01:55:00|872.5|871.3|872.7|871.5|872.9|871.7|872.5|871.3|64
1591581600000|2020-06-08 02:00:00|872.6|871.4|872.9|871.7|872.9|871.7|872.6|871.4|29
1591581900000|2020-06-08 02:05:00|872.8|871.6|872.8|871.6|872.9|871.7|872.7|871.5|20
1591582200000|2020-06-08 02:10:00|872.7|871.5|872.9|871.7|872.9|871.7|872.7|871.5|29
1591582500000|2020-06-08 02:15:00|872.7|871.5|872.7|871.5|872.9|871.7|872.7|871.5|35
1591582800000|2020-06-08 02:20:00|872.6|871.4|872.7|871.5|872.7|871.5|872.4|871.2|59
1591583100000|2020-06-08 02:25:00|||||||||1
1591583400000|2020-06-08 02:30:00|872.8|871.6|872.9|871.7|872.9|871.7|872.7|871.5|32
1591583700000|2020-06-08 02:35:00|872.7|871.5|872.9|871.7|872.9|871.7|872.7|871.5|32
1591584000000|2020-06-08 02:40:00|872.7|871.5|872.7|871.5|872.7|871.5|872.7|871.5|37
1591584300000|2020-06-08 02:45:00|872.4|871.2|872.4|871.2|872.7|871.5|872.4|871.2|29
1591584600000|2020-06-08 02:50:00|872.5|871.3|872.2|871|872.6|871.4|872.2|871|147
1591584900000|2020-06-08 02:55:00|872.3|871.1|872.2|871|872.3|871.1|872|870.8|42
1591585200000|2020-06-08 03:00:00|872.1|870.9|872.2|871|872.2|871|872.1|870.9|17
1591585500000|2020-06-08 03:05:00|872.1|870.9|872.1|870.9|872.2|871|871.9|870.7|48
1591585800000|2020-06-08 03:10:00|872.2|871|872.3|871.1|872.4|871.2|872.1|870.9|41
1591586100000|2020-06-08 03:15:00|872.2|871|872.2|871|872.4|871.2|872.2|871|18
1591586400000|2020-06-08 03:20:00|872.1|870.9|872.1|870.9|872.1|870.9|872.1|870.9|23
1591586700000|2020-06-08 03:25:00|872.2|871|872.1|870.9|872.2|871|872.1|870.9|10
1591587000000|2020-06-08 03:30:00|872.2|871|872.2|871|872.2|871|872.1|870.9|0
1591587300000|2020-06-08 03:35:00|872.4|871.2|872.4|871.2|872.4|871.2|872.4|871.2|12
1591587600000|2020-06-08 03:40:00|872.6|871.4|872.4|871.2|872.7|871.5|872.3|871.1|539
1591587900000|2020-06-08 03:45:00|872.3|871.1|872.4|871.2|872.4|871.2|872.2|871|61
1591588200000|2020-06-08 03:50:00|872.3|871.1|872.4|871.2|872.6|871.4|872.3|871.1|10
1591588500000|2020-06-08 03:55:00|||||||||1
1591588800000|2020-06-08 04:00:00|872.3|871.1|872.4|871.2|872.4|871.2|872.3|871.1|10
1591589100000|2020-06-08 04:05:00|||||||||2
1591589400000|2020-06-08 04:10:00|872.2|871|872.2|871|872.2|871|872.2|871|7
1591589700000|2020-06-08 04:15:00|872|870.8|871.9|870.7|872|870.8|871.9|870.7|40
1591590000000|2020-06-08 04:20:00|872|870.8|871.8|870.6|872|870.8|871.8|870.6|15
1591590300000|2020-06-08 04:25:00|871.9|870.7|871.9|870.7|871.9|870.7|871.9|870.7|4
1591590600000|2020-06-08 04:30:00|871.7|870.5|871.4|870.2|871.9|870.7|871.2|870|48
1591590900000|2020-06-08 04:35:00|871.6|870.4|871.4|870.2|871.7|870.5|871.4|870.2|18
1591591200000|2020-06-08 04:40:00|871.3|870.1|871.7|870.5|871.7|870.5|871.3|870.1|70
1591591500000|2020-06-08 04:45:00|871.6|870.4|871.6|870.4|871.7|870.5|871.6|870.4|6
1591591800000|2020-06-08 04:50:00|871.7|870.5|871.7|870.5|871.7|870.5|871.4|870.2|15
1591592100000|2020-06-08 04:55:00|||||||||1
1591592400000|2020-06-08 05:00:00|871.6|870.4|871.8|870.6|871.8|870.6|871.6|870.4|7
1591592700000|2020-06-08 05:05:00|871.7|870.5|871.6|870.4|871.8|870.6|871.5|870.3|13
1591593000000|2020-06-08 05:10:00|871.5|870.3|871.6|870.4|871.6|870.4|871.4|870.2|9
1591593300000|2020-06-08 05:15:00|871.5|870.3|871.8|870.6|871.8|870.6|871.4|870.2|27
1591593600000|2020-06-08 05:20:00|872|870.8|871.8|870.6|872|870.8|871.8|870.6|7
1591593900000|2020-06-08 05:25:00|872|870.8|872|870.8|872|870.8|871.8|870.6|29
1591594200000|2020-06-08 05:30:00|871.9|870.7|871.6|870.4|872|870.8|871.6|870.4|37
1591594500000|2020-06-08 05:35:00|871.5|870.3|871.7|870.5|871.8|870.6|871.5|870.3|15
1591594800000|2020-06-08 05:40:00|871.6|870.4|871.5|870.3|871.6|870.4|871.5|870.3|16
1591595100000|2020-06-08 05:45:00|871.6|870.4|871.7|870.5|871.8|870.6|871.5|870.3|20
1591595400000|2020-06-08 05:50:00|871.6|870.4|871.6|870.4|871.7|870.5|871.5|870.3|29
1591595700000|2020-06-08 05:55:00|871.5|870.3|871.5|870.3|871.7|870.5|871.4|870.2|21
1591596000000|2020-06-08 06:00:00|871.7|870.5|871.7|870.5|871.8|870.6|871.5|870.3|36
1591596300000|2020-06-08 06:05:00|871.6|870.4|871.4|870.2|871.7|870.5|871.2|870|107
1591596600000|2020-06-08 06:10:00|871.5|870.3|871.7|870.5|871.7|870.5|871.4|870.2|22
1591596900000|2020-06-08 06:15:00|871.5|870.3|871.7|870.5|871.7|870.5|871.5|870.3|14
1591597200000|2020-06-08 06:20:00|871.5|870.3|871.5|870.3|871.7|870.5|871.5|870.3|6
1591597500000|2020-06-08 06:25:00|871.6|870.4|871.5|870.3|871.6|870.4|871.5|870.3|6
1591597800000|2020-06-08 06:30:00|871.2|870|871.4|870.2|871.5|870.3|871.2|870|45
1591598100000|2020-06-08 06:35:00|871.3|870.1|871.1|869.9|871.3|870.1|871|869.8|49
1591598400000|2020-06-08 06:40:00|871.2|870|871|869.8|871.3|870.1|871|869.8|14
1591598700000|2020-06-08 06:45:00|871.1|869.9|871.3|870.1|871.3|870.1|871|869.8|38
1591599000000|2020-06-08 06:50:00|871.6|870.4|871.8|870.6|871.9|870.7|871.6|870.4|63
1591599300000|2020-06-08 06:55:00|871.9|870.7|871.6|870.4|871.9|870.7|871.5|870.3|49
1591599600000|2020-06-08 07:00:00|871.4|870.2|872.3|871.1|872.5|871.3|871.4|870.2|220
1591599900000|2020-06-08 07:05:00|872.1|870.9|872.5|871.3|872.6|871.4|872.1|870.9|37
1591600200000|2020-06-08 07:10:00|872.6|871.4|872.5|871.3|872.7|871.5|872.5|871.3|125
1591600500000|2020-06-08 07:15:00|872.3|871.1|872.7|871.5|872.7|871.5|872.3|871.1|38
1591600800000|2020-06-08 07:20:00|872.8|871.6|873|871.8|873|871.8|872.7|871.5|52
1591601100000|2020-06-08 07:25:00|873.1|871.9|873.1|871.9|873.1|871.9|873.1|871.9|17
1591601400000|2020-06-08 07:30:00|873|871.8|873|871.8|873.2|872|873|871.8|34
1591601700000|2020-06-08 07:35:00|873.1|871.9|873.2|872|873.2|872|873.1|871.9|28
1591602000000|2020-06-08 07:40:00|873.1|871.9|873|871.8|873.5|872.3|873|871.8|75
1591602300000|2020-06-08 07:45:00|873.1|871.9|873.3|872.1|873.5|872.3|873.1|871.9|25
1591602600000|2020-06-08 07:50:00|873.4|872.2|873.7|872.5|873.7|872.5|873.2|872|40
1591602900000|2020-06-08 07:55:00|873.6|872.4|873.7|872.5|873.7|872.5|873.4|872.2|31
1591603200000|2020-06-08 08:00:00|873.6|872.4|873.7|872.5|874|872.8|873.5|872.3|52
1591603500000|2020-06-08 08:05:00|873.8|872.6|874.9|873.7|875|873.8|873.7|872.5|186
1591603800000|2020-06-08 08:10:00|874.8|873.6|876|874.8|876|874.8|874.7|873.5|176
1591604100000|2020-06-08 08:15:00|876.1|874.9|877.1|875.9|877.1|875.9|875.9|874.7|193
1591604400000|2020-06-08 08:20:00|876.9|875.7|876.7|875.5|876.9|875.7|876.2|875|145
1591604700000|2020-06-08 08:25:00|876.5|875.3|876.8|875.6|876.9|875.7|876.5|875.3|70
1591605000000|2020-06-08 08:30:00|876.7|875.5|876.2|875|876.9|875.7|876.2|875|120
1591605300000|2020-06-08 08:35:00|876.3|875.1|876.7|875.5|876.9|875.7|876.1|874.9|51
1591605600000|2020-06-08 08:40:00|876.8|875.6|876.2|875|876.9|875.7|876.2|875|96
1591605900000|2020-06-08 08:45:00|876.4|875.2|876.6|875.4|876.7|875.5|876.2|875|103
1591606200000|2020-06-08 08:50:00|876.5|875.3|876.5|875.3|876.7|875.5|876.4|875.2|68
1591606500000|2020-06-08 08:55:00|876.4|875.2|876.2|875|876.5|875.3|876.1|874.9|48
1591606800000|2020-06-08 09:00:00|876.4|875.2|876.5|875.3|876.5|875.3|876.3|875.1|53
1591607100000|2020-06-08 09:05:00|876.4|875.2|876.2|875|876.5|875.3|876.2|875|25
1591607400000|2020-06-08 09:10:00|876.4|875.2|876.2|875|876.5|875.3|876.2|875|52
1591607700000|2020-06-08 09:15:00|876.4|875.2|875.7|874.5|876.4|875.2|875.7|874.5|56
1591608000000|2020-06-08 09:20:00|875.9|874.7|876|874.8|876.4|875.2|875.8|874.6|82
1591608300000|2020-06-08 09:25:00|875.9|874.7|875.9|874.7|876.1|874.9|875.9|874.7|17
1591608600000|2020-06-08 09:30:00|876|874.8|875|873.8|876|874.8|874.9|873.7|217
1591608900000|2020-06-08 09:35:00|874.7|873.5|874.5|873.3|874.7|873.5|874.5|873.3|148
1591609200000|2020-06-08 09:40:00|874.7|873.5|874.5|873.3|874.7|873.5|874.5|873.3|513
1591609500000|2020-06-08 09:45:00|874.7|873.5|874.7|873.5|875|873.8|874.7|873.5|58
1591609800000|2020-06-08 09:50:00|875|873.8|875.2|874|875.3|874.1|874.5|873.3|193
1591610100000|2020-06-08 09:55:00|875.1|873.9|874.5|873.3|875.3|874.1|874.3|873.1|89
1591610400000|2020-06-08 10:00:00|874.4|873.2|874.5|873.3|874.7|873.5|874.3|873.1|122
1591610700000|2020-06-08 10:05:00|874.4|873.2|874.7|873.5|874.7|873.5|874.2|873|195
1591611000000|2020-06-08 10:10:00|874.5|873.3|874|872.8|874.5|873.3|874|872.8|104
1591611300000|2020-06-08 10:15:00|874.1|872.9|874.4|873.2|874.7|873.5|874|872.8|92
1591611600000|2020-06-08 10:20:00|874.5|873.3|874.2|873|874.5|873.3|874.2|873|57
1591611900000|2020-06-08 10:25:00|874.4|873.2|874.2|873|874.5|873.3|874.2|873|0
1591612200000|2020-06-08 10:30:00|874.4|873.2|874|872.8|874.5|873.3|874|872.8|20
1591612500000|2020-06-08 10:35:00|874.1|872.9|873.8|872.6|874.2|873|873.8|872.6|14
1591612800000|2020-06-08 10:40:00|873.7|872.5|873.5|872.3|873.7|872.5|873.5|872.3|19
1591613100000|2020-06-08 10:45:00|873.3|872.1|873|871.8|873.3|872.1|873|871.8|29
1591613400000|2020-06-08 10:50:00|873.1|871.9|873.3|872.1|873.3|872.1|873|871.8|32
1591613700000|2020-06-08 10:55:00|873.2|872|873|871.8|873.2|872|872.9|871.7|28
1591614000000|2020-06-08 11:00:00|872.9|871.7|873.1|871.9|873.1|871.9|872.6|871.4|85
1591614300000|2020-06-08 11:05:00|873|871.8|873.3|872.1|873.4|872.2|873|871.8|13
1591614600000|2020-06-08 11:10:00|873.4|872.2|873.4|872.2|873.5|872.3|873.3|872.1|9
1591614900000|2020-06-08 11:15:00|873.3|872.1|873.6|872.4|873.8|872.6|873.2|872|74
1591615200000|2020-06-08 11:20:00|873.9|872.7|873.8|872.6|874.1|872.9|873.8|872.6|35
1591615500000|2020-06-08 11:25:00|873.6|872.4|873.6|872.4|873.6|872.4|873.4|872.2|88
1591615800000|2020-06-08 11:30:00|873.5|872.3|873.7|872.5|873.9|872.7|873.5|872.3|55
1591616100000|2020-06-08 11:35:00|873.8|872.6|873.1|871.9|873.8|872.6|873.1|871.9|87
1591616400000|2020-06-08 11:40:00|873.2|872|873.4|872.2|873.5|872.3|873.1|871.9|56
1591616700000|2020-06-08 11:45:00|873.5|872.3|873.6|872.4|873.7|872.5|873.2|872|37
1591617000000|2020-06-08 11:50:00|873.5|872.3|873.5|872.3|873.9|872.7|873.4|872.2|37
1591617300000|2020-06-08 11:55:00|873.6|872.4|873.6|872.4|873.6|872.4|873.1|871.9|60
1591617600000|2020-06-08 12:00:00|873.8|872.6|873.4|872.2|873.9|872.7|873.3|872.1|204
1591617900000|2020-06-08 12:05:00|873.2|872|873.4|872.2|873.6|872.4|873.1|871.9|35
1591618200000|2020-06-08 12:10:00|873.3|872.1|873.4|872.2|873.4|872.2|873.1|871.9|143
1591618500000|2020-06-08 12:15:00|873.3|872.1|873.6|872.4|873.6|872.4|873.1|871.9|116
1591618800000|2020-06-08 12:20:00|873.7|872.5|871.9|870.7|873.8|872.6|871.9|870.7|217
1591619100000|2020-06-08 12:25:00|871.8|870.6|872|870.8|872.2|871|871.8|870.6|139
1591619400000|2020-06-08 12:30:00|871.9|870.7|872.2|871|872.2|871|871.9|870.7|183
1591619700000|2020-06-08 12:35:00|872|870.8|872|870.8|872.2|871|872|870.8|82
1591620000000|2020-06-08 12:40:00|872.2|871|872.6|871.4|872.9|871.7|872.2|871|260
1591623000000|2020-06-08 13:30:00|872.3|871.1|871.2|870|873.6|872.4|870.9|869.7|4010
1591623300000|2020-06-08 13:35:00|871.1|869.9|871|869.8|871.2|870|869.8|868.6|3089
1591623600000|2020-06-08 13:40:00|870.8|869.6|871.3|870.1|872.3|871.1|870.3|869.1|2005
1591623900000|2020-06-08 13:45:00|871.5|870.3|871.4|870.2|872.2|871|871.2|870|2863
1591624200000|2020-06-08 13:50:00|871.5|870.3|872.9|871.7|873.3|872.1|871.5|870.3|2197
1591624500000|2020-06-08 13:55:00|873.1|871.9|871.4|870.2|873.1|871.9|871.1|869.9|1663
1591624800000|2020-06-08 14:00:00|871.1|869.9|872.6|871.4|872.6|871.4|871.1|869.9|744
1591625100000|2020-06-08 14:05:00|872.5|871.3|872.9|871.7|872.9|871.7|872.1|870.9|364
1591625400000|2020-06-08 14:10:00|872.8|871.6|871.8|870.6|872.8|871.6|871.6|870.4|967
1591625700000|2020-06-08 14:15:00|871.6|870.4|871.1|869.9|871.9|870.7|870.3|869.1|968
1591626000000|2020-06-08 14:20:00|870.9|869.7|871.5|870.3|871.9|870.7|870.9|869.7|846
1591626300000|2020-06-08 14:25:00|871.4|870.2|870.5|869.3|871.5|870.3|869.6|868.4|880
1591626600000|2020-06-08 14:30:00|870.4|869.2|868.9|867.7|870.5|869.3|868.5|867.3|1107
1591626900000|2020-06-08 14:35:00|869|867.8|869.1|867.9|869.4|868.2|868.4|867.2|2441
1591627200000|2020-06-08 14:40:00|869|867.8|869.6|868.4|869.9|868.7|869|867.8|583
1591627500000|2020-06-08 14:45:00|869.5|868.3|868.9|867.7|869.6|868.4|868.8|867.6|789
1591627800000|2020-06-08 14:50:00|868.8|867.6|869.4|868.2|869.4|868.2|868.6|867.4|741
1591628100000|2020-06-08 14:55:00|869.6|868.4|869.6|868.4|869.6|868.4|869.4|868.2|545
1591628400000|2020-06-08 15:00:00|869.5|868.3|870.7|869.5|870.7|869.5|869.5|868.3|878
1591628700000|2020-06-08 15:05:00|870.6|869.4|869.7|868.5|870.6|869.4|869.5|868.3|598
1591629000000|2020-06-08 15:10:00|869.6|868.4|869.9|868.7|870|868.8|869.6|868.4|329
1591629300000|2020-06-08 15:15:00|870|868.8|869.9|868.7|870.2|869|869.7|868.5|789
1591629600000|2020-06-08 15:20:00|869.7|868.5|869|867.8|869.9|868.7|868.7|867.5|624
1591629900000|2020-06-08 15:25:00|868.7|867.5|868.7|867.5|869.2|868|868.5|867.3|851
1591630200000|2020-06-08 15:30:00|868.8|867.6|868.5|867.3|869|867.8|868.2|867|983
1591630500000|2020-06-08 15:35:00|868.6|867.4|868.8|867.6|869.2|868|868.2|867|777
1591630800000|2020-06-08 15:40:00|868.7|867.5|868.8|867.6|869.2|868|868.7|867.5|323
1591631100000|2020-06-08 15:45:00|868.7|867.5|868.8|867.6|869.1|867.9|868.6|867.4|714
1591631400000|2020-06-08 15:50:00|868.7|867.5|869|867.8|869.2|868|868.6|867.4|758
1591631700000|2020-06-08 15:55:00|869.1|867.9|869.6|868.4|869.9|868.7|869|867.8|406
1591632000000|2020-06-08 16:00:00|869.5|868.3|869.5|868.3|869.7|868.5|869.2|868|647
1591632300000|2020-06-08 16:05:00|869.4|868.2|870|868.8|870|868.8|869.2|868|518
1591632600000|2020-06-08 16:10:00|869.9|868.7|869.9|868.7|870.1|868.9|869.3|868.1|610
1591632900000|2020-06-08 16:15:00|870.1|868.9|870.1|868.9|870.4|869.2|869.9|868.7|1143
1591633200000|2020-06-08 16:20:00|870.3|869.1|870.1|868.9|870.3|869.1|869.9|868.7|322
1591633500000|2020-06-08 16:25:00|869.9|868.7|869.4|868.2|869.9|868.7|869.4|868.2|1106
1591633800000|2020-06-08 16:30:00|869.6|868.4|869.5|868.3|869.6|868.4|869.4|868.2|1255
1591634100000|2020-06-08 16:35:00|869.6|868.4|869|867.8|869.7|868.5|869|867.8|332
1591634400000|2020-06-08 16:40:00|869.2|868|868.7|867.5|869.5|868.3|868.7|867.5|839
1591634700000|2020-06-08 16:45:00|868.8|867.6|869|867.8|869|867.8|868.5|867.3|346
1591635000000|2020-06-08 16:50:00|868.8|867.6|869.4|868.2|869.4|868.2|868.5|867.3|718
1591635300000|2020-06-08 16:55:00|869.5|868.3|869.7|868.5|869.7|868.5|869.5|868.3|529
1591635600000|2020-06-08 17:00:00|869.5|868.3|868.7|867.5|869.6|868.4|868.6|867.4|426
1591635900000|2020-06-08 17:05:00|868.8|867.6|868.7|867.5|868.8|867.6|868.6|867.4|309
1591636200000|2020-06-08 17:10:00|868.8|867.6|869.2|868|869.2|868|868.1|866.9|1047
1591636500000|2020-06-08 17:15:00|869.1|867.9|868|866.8|869.1|867.9|868|866.8|575
1591636800000|2020-06-08 17:20:00|868.1|866.9|868.2|867|868.2|867|867.8|866.6|738
1591637100000|2020-06-08 17:25:00|868.5|867.3|868.5|867.3|868.7|867.5|868.4|867.2|696
1591637400000|2020-06-08 17:30:00|868.7|867.5|868.4|867.2|868.7|867.5|868.2|867|787
1591637700000|2020-06-08 17:35:00|868.2|867|869.2|868|869.5|868.3|868.2|867|797
1591638000000|2020-06-08 17:40:00|869.1|867.9|869.2|868|869.2|868|868.9|867.7|995
1591638300000|2020-06-08 17:45:00|869.4|868.2|869.2|868|869.6|868.4|869.1|867.9|591
1591638600000|2020-06-08 17:50:00|869.4|868.2|869|867.8|869.4|868.2|868.9|867.7|412
1591638900000|2020-06-08 17:55:00|869.5|868.3|869.7|868.5|869.7|868.5|869.2|868|553
1591639200000|2020-06-08 18:00:00|869.9|868.7|870|868.8|870.1|868.9|869.5|868.3|796
1591639500000|2020-06-08 18:05:00|870.1|868.9|869.7|868.5|870.1|868.9|869.5|868.3|953
1591639800000|2020-06-08 18:10:00|870|868.8|871.2|870|871.2|870|869.7|868.5|5040
1591640100000|2020-06-08 18:15:00|871.3|870.1|870.4|869.2|871.3|870.1|870.1|868.9|2205
1591660800000|2020-06-09 00:00:00|870|868.8|870.8|869.6|871.6|870.4|869.9|868.7|983
1591661100000|2020-06-09 00:05:00|870.9|869.7|870.8|869.6|871.4|870.2|870.7|869.5|147
1591661400000|2020-06-09 00:10:00|870.9|869.7|871.1|869.9|871.5|870.3|870.9|869.7|68
1591661700000|2020-06-09 00:15:00|871.3|870.1|871.3|870.1|871.3|870.1|871.3|870.1|36
1591662000000|2020-06-09 00:20:00|871.4|870.2|870.9|869.7|871.4|870.2|870.9|869.7|102
1591662300000|2020-06-09 00:25:00|871|869.8|870.9|869.7|871|869.8|870.9|869.7|40
1591662600000|2020-06-09 00:30:00|871.1|869.9|871.3|870.1|871.5|870.3|871.1|869.9|62
1591662900000|2020-06-09 00:35:00|871.5|870.3|870.9|869.7|871.5|870.3|870.9|869.7|63
1591663200000|2020-06-09 00:40:00|870.8|869.6|870.7|869.5|870.9|869.7|870.6|869.4|29
1591663500000|2020-06-09 00:45:00|870.6|869.4|871.4|870.2|871.4|870.2|870.6|869.4|32
1591663800000|2020-06-09 00:50:00|871.5|870.3|871.4|870.2|871.9|870.7|871.4|870.2|56
1591664100000|2020-06-09 00:55:00|871.9|870.7|871.4|870.2|871.9|870.7|871.4|870.2|94
1591664400000|2020-06-09 01:00:00|871.3|870.1|870.4|869.2|871.4|870.2|870.4|869.2|229
1591664700000|2020-06-09 01:05:00|870.5|869.3|870.6|869.4|870.9|869.7|870.4|869.2|51
1591665000000|2020-06-09 01:10:00|870.4|869.2|870.4|869.2|870.6|869.4|870.4|869.2|19
1591665300000|2020-06-09 01:15:00|870.1|868.9|871.1|869.9|871.3|870.1|870|868.8|262
1591665600000|2020-06-09 01:20:00|871|869.8|871.1|869.9|871.2|870|870.6|869.4|166
1591665900000|2020-06-09 01:25:00|871.2|870|871.3|870.1|871.5|870.3|871|869.8|212
1591666200000|2020-06-09 01:30:00|871.4|870.2|871.3|870.1|871.4|870.2|871.2|870|72
1591666500000|2020-06-09 01:35:00|871.4|870.2|871.5|870.3|871.6|870.4|871.3|870.1|35
1591666800000|2020-06-09 01:40:00|871.6|870.4|871.5|870.3|871.7|870.5|871.4|870.2|29
1591667100000|2020-06-09 01:45:00|871.4|870.2|871.3|870.1|871.4|870.2|871.2|870|39
1591667400000|2020-06-09 01:50:00|871.4|870.2|871.9|870.7|871.9|870.7|871.3|870.1|32
1591667700000|2020-06-09 01:55:00|871.8|870.6|871.9|870.7|871.9|870.7|871.7|870.5|14
1591668000000|2020-06-09 02:00:00|871.8|870.6|871.4|870.2|871.8|870.6|871.4|870.2|46
1591668300000|2020-06-09 02:05:00|871.3|870.1|871.4|870.2|871.5|870.3|871.2|870|36
1591668600000|2020-06-09 02:10:00|871.3|870.1|871.2|870|871.3|870.1|871.2|870|7
1591668900000|2020-06-09 02:15:00|871.4|870.2|871.2|870|871.4|870.2|871.2|870|24
1591669200000|2020-06-09 02:20:00|||||||||8
1591669500000|2020-06-09 02:25:00|||||||||89
1591669800000|2020-06-09 02:30:00|871.4|870.2|871.4|870.2|871.4|870.2|871.4|870.2|22
1591670100000|2020-06-09 02:35:00|871.7|870.5|871.9|870.7|871.9|870.7|871.6|870.4|57
1591670400000|2020-06-09 02:40:00|871.8|870.6|871.9|870.7|871.9|870.7|871.7|870.5|29
1591670700000|2020-06-09 02:45:00|871.8|870.6|871.9|870.7|871.9|870.7|871.7|870.5|17
1591671000000|2020-06-09 02:50:00|871.7|870.5|871.6|870.4|871.8|870.6|871.6|870.4|23
1591671300000|2020-06-09 02:55:00|871.7|870.5|871.7|870.5|871.9|870.7|871.7|870.5|15
1591671600000|2020-06-09 03:00:00|871.6|870.4|871.5|870.3|871.7|870.5|871.4|870.2|24
1591671900000|2020-06-09 03:05:00|871.4|870.2|871.4|870.2|871.4|870.2|871.4|870.2|2
1591672200000|2020-06-09 03:10:00|||||||||2
1591672500000|2020-06-09 03:15:00|871.5|870.3|871.5|870.3|871.7|870.5|871.4|870.2|49
1591672800000|2020-06-09 03:20:00|871.6|870.4|872.4|871.2|872.4|871.2|871.5|870.3|100
1591673100000|2020-06-09 03:25:00|872.2|871|872.7|871.5|872.7|871.5|872|870.8|177
1591673400000|2020-06-09 03:30:00|872.5|871.3|872.4|871.2|872.5|871.3|872.2|871|80
1591673700000|2020-06-09 03:35:00|872.2|871|872.4|871.2|872.4|871.2|872.2|871|7
1591674000000|2020-06-09 03:40:00|872.3|871.1|872.4|871.2|872.4|871.2|872.2|871|41
1591674300000|2020-06-09 03:45:00|872.3|871.1|872.2|871|872.3|871.1|872.2|871|4
1591674600000|2020-06-09 03:50:00|872.4|871.2|872.4|871.2|872.4|871.2|872.4|871.2|4
1591674900000|2020-06-09 03:55:00|872.3|871.1|872.2|871|872.3|871.1|872.2|871|17
1591675200000|2020-06-09 04:00:00|872.3|871.1|872.3|871.1|872.3|871.1|872.3|871.1|1
1591675500000|2020-06-09 04:05:00|872.4|871.2|872.2|871|872.4|871.2|872.2|871|10
1591675800000|2020-06-09 04:10:00|872.4|871.2|872.2|871|872.4|871.2|872.2|871|5
1591676100000|2020-06-09 04:15:00|872.3|871.1|872.2|871|872.3|871.1|872.2|871|7
1591676400000|2020-06-09 04:20:00|||||||||3
1591676700000|2020-06-09 04:25:00|||||||||2
1591677000000|2020-06-09 04:30:00|871.9|870.7|871.6|870.4|871.9|870.7|871.6|870.4|13
1591677300000|2020-06-09 04:35:00|871.7|870.5|871.7|870.5|871.7|870.5|871.6|870.4|0
1591677600000|2020-06-09 04:40:00|871.6|870.4|871.6|870.4|871.7|870.5|871.6|870.4|0
1591677900000|2020-06-09 04:45:00|871.4|870.2|871.4|870.2|871.4|870.2|871.4|870.2|18
1591678200000|2020-06-09 04:50:00|871.5|870.3|871.6|870.4|871.7|870.5|871.4|870.2|17
1591678500000|2020-06-09 04:55:00|871.5|870.3|871.6|870.4|871.6|870.4|871.4|870.2|9
1591678800000|2020-06-09 05:00:00|871.7|870.5|871.9|870.7|871.9|870.7|871.7|870.5|17
1591679100000|2020-06-09 05:05:00|872.1|870.9|871.9|870.7|872.1|870.9|871.9|870.7|15
1591679400000|2020-06-09 05:10:00|||||||||3
1591679700000|2020-06-09 05:15:00|871.7|870.5|871.9|870.7|871.9|870.7|871.7|870.5|22
1591680000000|2020-06-09 05:20:00|871.8|870.6|871.7|870.5|871.8|870.6|871.6|870.4|7
1591680300000|2020-06-09 05:25:00|871.9|870.7|871.7|870.5|871.9|870.7|871.7|870.5|29
1591680600000|2020-06-09 05:30:00|871.8|870.6|871.7|870.5|871.9|870.7|871.6|870.4|79
1591680900000|2020-06-09 05:35:00|871.8|870.6|872.2|871|872.3|871.1|871.8|870.6|32
1591681200000|2020-06-09 05:40:00|872.3|871.1|872.7|871.5|872.8|871.6|872.2|871|47
1591681500000|2020-06-09 05:45:00|872.4|871.2|872.4|871.2|872.6|871.4|872.3|871.1|45
1591681800000|2020-06-09 05:50:00|872.6|871.4|872.4|871.2|872.6|871.4|872.3|871.1|15
1591682100000|2020-06-09 05:55:00|872.5|871.3|872.7|871.5|872.7|871.5|872.4|871.2|19
1591682400000|2020-06-09 06:00:00|872.6|871.4|872.7|871.5|872.7|871.5|872.6|871.4|10
1591682700000|2020-06-09 06:05:00|872.8|871.6|872.6|871.4|872.9|871.7|872.4|871.2|100
1591683000000|2020-06-09 06:10:00|872.7|871.5|872.4|871.2|872.7|871.5|872.4|871.2|28
1591683300000|2020-06-09 06:15:00|872.3|871.1|871.9|870.7|872.4|871.2|871.9|870.7|20
1591683600000|2020-06-09 06:20:00|872.1|870.9|871.9|870.7|872.1|870.9|871.8|870.6|12
1591683900000|2020-06-09 06:25:00|872.1|870.9|872.2|871|872.3|871.1|872.1|870.9|53
1591684200000|2020-06-09 06:30:00|872|870.8|871.9|870.7|872.2|871|871.9|870.7|37
1591684500000|2020-06-09 06:35:00|871.8|870.6|871.9|870.7|871.9|870.7|871.7|870.5|55
1591684800000|2020-06-09 06:40:00|871.8|870.6|871.8|870.6|872|870.8|871.7|870.5|66
1591685100000|2020-06-09 06:45:00|871.9|870.7|872.2|871|872.2|871|871.9|870.7|37
1591685400000|2020-06-09 06:50:00|872.1|870.9|872.1|870.9|872.2|871|871.9|870.7|29
1591685700000|2020-06-09 06:55:00|871.9|870.7|872.2|871|872.4|871.2|871.9|870.7|55
1591686000000|2020-06-09 07:00:00|872.3|871.1|872.3|871.1|872.5|871.3|872.2|871|54
1591686300000|2020-06-09 07:05:00|872.2|871|871.5|870.3|872.5|871.3|871.5|870.3|125
1591686600000|2020-06-09 07:10:00|871.7|870.5|871|869.8|871.7|870.5|871|869.8|56
1591686900000|2020-06-09 07:15:00|871.1|869.9|870.7|869.5|871.1|869.9|870.6|869.4|63
1591687200000|2020-06-09 07:20:00|870.5|869.3|870.4|869.2|870.6|869.4|870.2|869|88
1591687500000|2020-06-09 07:25:00|870.3|869.1|870|868.8|870.5|869.3|870|868.8|30
1591687800000|2020-06-09 07:30:00|870.2|869|869.7|868.5|870.2|869|869.5|868.3|91
1591688100000|2020-06-09 07:35:00|869.5|868.3|869.7|868.5|869.8|868.6|869.5|868.3|43
1591688400000|2020-06-09 07:40:00|869.6|868.4|869.2|868|869.7|868.5|869|867.8|215
1591688700000|2020-06-09 07:45:00|869|867.8|869|867.8|869.5|868.3|869|867.8|101
1591689000000|2020-06-09 07:50:00|868.7|867.5|868.7|867.5|868.7|867.5|868.5|867.3|34
1591689300000|2020-06-09 07:55:00|868.5|867.3|868.9|867.7|869|867.8|868.5|867.3|80
1591689600000|2020-06-09 08:00:00|869|867.8|869.5|868.3|869.5|868.3|868.9|867.7|119
1591689900000|2020-06-09 08:05:00|869.4|868.2|868.7|867.5|869.5|868.3|868.7|867.5|47
1591690200000|2020-06-09 08:10:00|868.8|867.6|868.6|867.4|868.9|867.7|868.6|867.4|35
1591690500000|2020-06-09 08:15:00|868.5|867.3|867.6|866.4|868.6|867.4|867.4|866.2|431
1591690800000|2020-06-09 08:20:00|867.5|866.3|868.2|867|868.2|867|867.5|866.3|94
1591691100000|2020-06-09 08:25:00|868.1|866.9|867.7|866.5|868.2|867|867.7|866.5|72
1591691400000|2020-06-09 08:30:00|867.9|866.7|867.7|866.5|868|866.8|867.7|866.5|68
1591691700000|2020-06-09 08:35:00|867.6|866.4|867.8|866.6|867.8|866.6|867.6|866.4|129
1591692000000|2020-06-09 08:40:00|867.7|866.5|867.6|866.4|867.8|866.6|867.5|866.3|55
1591692300000|2020-06-09 08:45:00|867.8|866.6|868|866.8|868.1|866.9|867.8|866.6|78
1591692600000|2020-06-09 08:50:00|867.9|866.7|868.1|866.9|868.1|866.9|867.8|866.6|47
1591692900000|2020-06-09 08:55:00|868|866.8|868.1|866.9|868.3|867.1|868|866.8|35
1591693200000|2020-06-09 09:00:00|868.3|867.1|867.8|866.6|868.3|867.1|867.8|866.6|115
1591693500000|2020-06-09 09:05:00|868|866.8|867.9|866.7|868.1|866.9|867.7|866.5|73
1591693800000|2020-06-09 09:10:00|867.8|866.6|867.6|866.4|867.8|866.6|867.6|866.4|46
1591694100000|2020-06-09 09:15:00|867.7|866.5|867.5|866.3|867.8|866.6|867.5|866.3|132
1591694400000|2020-06-09 09:20:00|867.4|866.2|868.2|867|868.2|867|867.4|866.2|259
1591694700000|2020-06-09 09:25:00|868|866.8|868.2|867|868.7|867.5|868|866.8|129
1591695000000|2020-06-09 09:30:00|868|866.8|868.2|867|868.2|867|868|866.8|63
1591695300000|2020-06-09 09:35:00|868.1|866.9|868.2|867|868.2|867|868|866.8|31
1591695600000|2020-06-09 09:40:00|868.4|867.2|868.2|867|868.5|867.3|868.2|867|28
1591695900000|2020-06-09 09:45:00|868|866.8|868|866.8|868|866.8|867.9|866.7|50
1591696200000|2020-06-09 09:50:00|868.2|867|868.2|867|868.2|867|868|866.8|76
1591696500000|2020-06-09 09:55:00|868|866.8|868.4|867.2|868.4|867.2|868|866.8|29
1591696800000|2020-06-09 10:00:00|868.3|867.1|868.2|867|868.3|867.1|868.2|867|323
1591697100000|2020-06-09 10:05:00|868.3|867.1|868.4|867.2|868.5|867.3|868.3|867.1|31
1591697400000|2020-06-09 10:10:00|868.5|867.3|868.2|867|868.5|867.3|868.2|867|25
1591697700000|2020-06-09 10:15:00|868.3|867.1|868.6|867.4|868.6|867.4|868.3|867.1|9
1591698000000|2020-06-09 10:20:00|868.7|867.5|869.3|868.1|869.3|868.1|868.6|867.4|91
1591698300000|2020-06-09 10:25:00|869.1|867.9|869.1|867.9|869.1|867.9|869.1|867.9|5
1591698600000|2020-06-09 10:30:00|869.2|868|869.3|868.1|869.3|868.1|869.2|868|22
1591698900000|2020-06-09 10:35:00|869.2|868|869.1|867.9|869.3|868.1|869.1|867.9|20
1591699200000|2020-06-09 10:40:00|869.2|868|869.3|868.1|869.3|868.1|869.2|868|5
1591699500000|2020-06-09 10:45:00|869.2|868|869.1|867.9|869.3|868.1|869.1|867.9|29
1591699800000|2020-06-09 10:50:00|869.3|868.1|869.3|868.1|869.3|868.1|869.2|868|34
1591700100000|2020-06-09 10:55:00|||||||||105
1591700400000|2020-06-09 11:00:00|||||||||127
1591700700000|2020-06-09 11:05:00|||||||||67
1591701000000|2020-06-09 11:10:00|869.5|868.3|869.8|868.6|870|868.8|869.5|868.3|100
1591701300000|2020-06-09 11:15:00|869.7|868.5|869.3|868.1|869.7|868.5|869.3|868.1|41
1591701600000|2020-06-09 11:20:00|869.1|867.9|869.1|867.9|869.3|868.1|869.1|867.9|21
1591701900000|2020-06-09 11:25:00|||||||||30
1591702200000|2020-06-09 11:30:00|||||||||36
1591702500000|2020-06-09 11:35:00|868.9|867.7|868.4|867.2|868.9|867.7|868.4|867.2|90
1591702800000|2020-06-09 11:40:00|868.5|867.3|868.9|867.7|868.9|867.7|868.4|867.2|34
1591703100000|2020-06-09 11:45:00|868.8|867.6|869|867.8|869.3|868.1|868.8|867.6|62
1591703400000|2020-06-09 11:50:00|868.9|867.7|868.8|867.6|868.9|867.7|868.6|867.4|52
1591703700000|2020-06-09 11:55:00|868.9|867.7|869.1|867.9|869.3|868.1|868.8|867.6|70
1591704000000|2020-06-09 12:00:00|868.9|867.7|867.6|866.4|869.1|867.9|867.6|866.4|309
1591704300000|2020-06-09 12:05:00|867.7|866.5|867.9|866.7|868.1|866.9|867.6|866.4|111
1591704600000|2020-06-09 12:10:00|867.8|866.6|868|866.8|868.1|866.9|867.8|866.6|131
1591704900000|2020-06-09 12:15:00|868.1|866.9|867.9|866.7|868.2|867|867.9|866.7|116
1591705200000|2020-06-09 12:20:00|867.7|866.5|867.6|866.4|867.7|866.5|867.6|866.4|111
1591705500000|2020-06-09 12:25:00|867.7|866.5|868.1|866.9|868.2|867|867.6|866.4|484
1591705800000|2020-06-09 12:30:00|868.2|867|868.2|867|868.6|867.4|868.1|866.9|450
1591706100000|2020-06-09 12:35:00|868.1|866.9|868.1|866.9|868.2|867|867.7|866.5|339
1591706400000|2020-06-09 12:40:00|868|866.8|868|866.8|868.2|867|867.7|866.5|167
1591709400000|2020-06-09 13:30:00|866.9|865.7|864.6|863.4|867.1|865.9|863.8|862.6|5228
1591709700000|2020-06-09 13:35:00|864.5|863.3|865.3|864.1|866.3|865.1|864.3|863.1|2375
1591710000000|2020-06-09 13:40:00|865.1|863.9|867.2|866|867.3|866.1|864.7|863.5|2422
1591710300000|2020-06-09 13:45:00|867.3|866.1|866.8|865.6|867.8|866.6|866.8|865.6|1715
1591710600000|2020-06-09 13:50:00|867.2|866|866.1|864.9|867.6|866.4|866|864.8|1506
1591710900000|2020-06-09 13:55:00|866|864.8|866.1|864.9|866.8|865.6|865.7|864.5|1472
1591711200000|2020-06-09 14:00:00|866|864.8|864.8|863.6|866.1|864.9|864.3|863.1|1485
1591711500000|2020-06-09 14:05:00|864.6|863.4|864.1|862.9|864.6|863.4|863.7|862.5|1391
1591711800000|2020-06-09 14:10:00|864|862.8|863.8|862.6|864.1|862.9|863.3|862.1|1697
1591712100000|2020-06-09 14:15:00|863.7|862.5|865.5|864.3|865.6|864.4|863.7|862.5|566
1591712400000|2020-06-09 14:20:00|865.3|864.1|866.1|864.9|866.3|865.1|865.3|864.1|2630
1591712700000|2020-06-09 14:25:00|866|864.8|866|864.8|866.2|865|865.6|864.4|582
1591713000000|2020-06-09 14:30:00|866.1|864.9|865.6|864.4|866.6|865.4|865.6|864.4|622
1591713300000|2020-06-09 14:35:00|865.5|864.3|866.3|865.1|866.3|865.1|865.4|864.2|533
1591713600000|2020-06-09 14:40:00|866.2|865|866.3|865.1|866.5|865.3|866|864.8|598
1591713900000|2020-06-09 14:45:00|866.5|865.3|866.2|865|866.6|865.4|865.8|864.6|447
1591714200000|2020-06-09 14:50:00|866.1|864.9|866.6|865.4|866.8|865.6|866|864.8|464
1591714500000|2020-06-09 14:55:00|866.8|865.6|866.9|865.7|867.1|865.9|866.6|865.4|799
1591714800000|2020-06-09 15:00:00|866.8|865.6|866.7|865.5|866.9|865.7|866.1|864.9|666
1591715100000|2020-06-09 15:05:00|866.8|865.6|866.4|865.2|866.8|865.6|866|864.8|1960
1591715400000|2020-06-09 15:10:00|866.3|865.1|865.9|864.7|866.4|865.2|865.6|864.4|725
1591715700000|2020-06-09 15:15:00|866|864.8|866.8|865.6|866.9|865.7|865.9|864.7|802
1591716000000|2020-06-09 15:20:00|866.9|865.7|868.4|867.2|868.9|867.7|866.9|865.7|1505
1591716300000|2020-06-09 15:25:00|868.6|867.4|867.9|866.7|868.6|867.4|867.9|866.7|501
1591716600000|2020-06-09 15:30:00|867.7|866.5|868.2|867|868.7|867.5|867.5|866.3|1064
1591716900000|2020-06-09 15:35:00|868.4|867.2|868.5|867.3|868.5|867.3|867.7|866.5|569
1591717200000|2020-06-09 15:40:00|868.4|867.2|867.8|866.6|868.5|867.3|867.5|866.3|2156
1591717500000|2020-06-09 15:45:00|867.9|866.7|867.6|866.4|867.9|866.7|867.6|866.4|914
1591717800000|2020-06-09 15:50:00|867.7|866.5|868.1|866.9|868.4|867.2|867.7|866.5|324
1591718100000|2020-06-09 15:55:00|868.3|867.1|867.4|866.2|868.4|867.2|867.4|866.2|1097
1591718400000|2020-06-09 16:00:00|867.6|866.4|867.6|866.4|867.9|866.7|867.2|866|487
1591718700000|2020-06-09 16:05:00|867.7|866.5|867.7|866.5|867.9|866.7|867.4|866.2|355
1591719000000|2020-06-09 16:10:00|867.6|866.4|867|865.8|867.8|866.6|866.9|865.7|275
1591719300000|2020-06-09 16:15:00|867.1|865.9|867.2|866|867.4|866.2|866.9|865.7|609
1591719600000|2020-06-09 16:20:00|867.1|865.9|867|865.8|867.4|866.2|866.9|865.7|474
1591719900000|2020-06-09 16:25:00|867.1|865.9|867|865.8|867.5|866.3|866.5|865.3|2283
1591720200000|2020-06-09 16:30:00|866.9|865.7|867.1|865.9|867.4|866.2|866.8|865.6|514
1591720500000|2020-06-09 16:35:00|867.3|866.1|867.3|866.1|867.8|866.6|867.3|866.1|716
1591720800000|2020-06-09 16:40:00|867.5|866.3|867.8|866.6|868|866.8|867.5|866.3|364
1591721100000|2020-06-09 16:45:00|867.9|866.7|868.1|866.9|868.3|867.1|867.6|866.4|418
1591721400000|2020-06-09 16:50:00|868|866.8|868.1|866.9|868.1|866.9|867.8|866.6|251
1591721700000|2020-06-09 16:55:00|868|866.8|868.2|867|868.5|867.3|867.9|866.7|288
1591722000000|2020-06-09 17:00:00|868|866.8|866.5|865.3|868|866.8|866.5|865.3|864
1591722300000|2020-06-09 17:05:00|866.4|865.2|866.7|865.5|866.7|865.5|866.3|865.1|813
1591722600000|2020-06-09 17:10:00|866.8|865.6|866.8|865.6|867.2|866|866.7|865.5|221
1591722900000|2020-06-09 17:15:00|866.9|865.7|867.2|866|867.4|866.2|866.5|865.3|446
1591723200000|2020-06-09 17:20:00|867.3|866.1|867.7|866.5|867.7|866.5|867.2|866|745
1591723500000|2020-06-09 17:25:00|867.8|866.6|868.4|867.2|868.7|867.5|867.8|866.6|522
1591723800000|2020-06-09 17:30:00|868.5|867.3|869.3|868.1|869.4|868.2|868.5|867.3|3419
1591724100000|2020-06-09 17:35:00|869.4|868.2|868.9|867.7|869.4|868.2|868.9|867.7|448
1591724400000|2020-06-09 17:40:00|869|867.8|869.3|868.1|869.3|868.1|869|867.8|416
1591724700000|2020-06-09 17:45:00|869.4|868.2|868.9|867.7|869.4|868.2|868.8|867.6|434
1591725000000|2020-06-09 17:50:00|869|867.8|868.4|867.2|869.2|868|868.2|867|643
1591725300000|2020-06-09 17:55:00|868.7|867.5|868.7|867.5|869|867.8|868.6|867.4|914
1591725600000|2020-06-09 18:00:00|868.9|867.7|869.9|868.7|870.1|868.9|868.8|867.6|803
1591725900000|2020-06-09 18:05:00|869.8|868.6|870.2|869|870.2|869|869.6|868.4|1413
1591726200000|2020-06-09 18:10:00|870.1|868.9|869.4|868.2|871.1|869.9|869.4|868.2|5799
1591726500000|2020-06-09 18:15:00|869.6|868.4|869.8|868.6|870.2|869|869.6|868.4|5133
1591747200000|2020-06-10 00:00:00|869.9|868.7|870.4|869.2|870.7|869.5|869.3|868.1|1348
1591747500000|2020-06-10 00:05:00|870.6|869.4|870.4|869.2|870.6|869.4|870.3|869.1|59
1591747800000|2020-06-10 00:10:00|870.5|869.3|870.2|869|870.7|869.5|870.2|869|193
1591748100000|2020-06-10 00:15:00|870.1|868.9|870|868.8|870.2|869|869.9|868.7|70
1591748400000|2020-06-10 00:20:00|870.1|868.9|869.7|868.5|870.1|868.9|869.7|868.5|86
1591748700000|2020-06-10 00:25:00|869.4|868.2|869.9|868.7|869.9|868.7|869.4|868.2|47
1591749000000|2020-06-10 00:30:00|869.8|868.6|869.7|868.5|869.8|868.6|869.7|868.5|23
1591749300000|2020-06-10 00:35:00|||||||||17
1591749600000|2020-06-10 00:40:00|869.6|868.4|869.5|868.3|869.7|868.5|869.4|868.2|197
1591749900000|2020-06-10 00:45:00|869.6|868.4|869.6|868.4|869.6|868.4|869.4|868.2|25
1591750200000|2020-06-10 00:50:00|869.7|868.5|869.6|868.4|869.7|868.5|869.5|868.3|14
1591750500000|2020-06-10 00:55:00|869.7|868.5|869.6|868.4|869.8|868.6|869.6|868.4|24
1591750800000|2020-06-10 01:00:00|869.7|868.5|869.5|868.3|869.8|868.6|869.4|868.2|47
1591751100000|2020-06-10 01:05:00|869.6|868.4|869.7|868.5|869.7|868.5|869.6|868.4|27
1591751400000|2020-06-10 01:10:00|869.8|868.6|870.2|869|870.3|869.1|869.8|868.6|63
1591751700000|2020-06-10 01:15:00|870.3|869.1|870.2|869|870.3|869.1|870|868.8|55
1591752000000|2020-06-10 01:20:00|869.9|868.7|869.8|868.6|870.1|868.9|869.8|868.6|120
1591752300000|2020-06-10 01:25:00|870|868.8|869.5|868.3|870|868.8|869.5|868.3|171
1591752600000|2020-06-10 01:30:00|869.4|868.2|869.4|868.2|869.5|868.3|869.2|868|19
1591752900000|2020-06-10 01:35:00|869.3|868.1|869.2|868|869.5|868.3|869.2|868|165
1591753200000|2020-06-10 01:40:00|869.3|868.1|869.4|868.2|869.5|868.3|869.2|868|37
1591753500000|2020-06-10 01:45:00|869.3|868.1|869.5|868.3|869.7|868.5|869.2|868|196
1591753800000|2020-06-10 01:50:00|869.3|868.1|869.5|868.3|869.5|868.3|869.2|868|30
1591754100000|2020-06-10 01:55:00|869.4|868.2|869.5|868.3|869.7|868.5|869.4|868.2|58
1591754400000|2020-06-10 02:00:00|869.6|868.4|869.7|868.5|869.7|868.5|869.6|868.4|35
1591754700000|2020-06-10 02:05:00|869.6|868.4|869.7|868.5|869.7|868.5|869.5|868.3|110
1591755000000|2020-06-10 02:10:00|869.9|868.7|870|868.8|870.1|868.9|869.7|868.5|69
1591755300000|2020-06-10 02:15:00|870.1|868.9|870|868.8|870.2|869|870|868.8|30
1591755600000|2020-06-10 02:20:00|870.1|868.9|870.2|869|870.2|869|870|868.8|61
1591755900000|2020-06-10 02:25:00|870|868.8|870|868.8|870|868.8|870|868.8|23
1591756200000|2020-06-10 02:30:00|870.2|869|870.1|868.9|870.2|869|870|868.8|56
1591756500000|2020-06-10 02:35:00|870|868.8|870|868.8|870|868.8|869.7|868.5|70
1591756800000|2020-06-10 02:40:00|869.8|868.6|869.8|868.6|870.2|869|869.7|868.5|110
1591757100000|2020-06-10 02:45:00|870.1|868.9|870.1|868.9|870.1|868.9|869.8|868.6|43
1591758000000|2020-06-10 03:00:00|870.3|869.1|870.1|868.9|870.3|869.1|870.1|868.9|28
1591758300000|2020-06-10 03:05:00|870.2|869|870.1|868.9|870.3|869.1|870.1|868.9|15
1591758600000|2020-06-10 03:10:00|870|868.8|870|868.8|870.1|868.9|869.9|868.7|34
1591758900000|2020-06-10 03:15:00|869.9|868.7|869.8|868.6|870|868.8|869.8|868.6|41
1591759200000|2020-06-10 03:20:00|869.9|868.7|869.9|868.7|870|868.8|869.8|868.6|32
1591759500000|2020-06-10 03:25:00|870|868.8|869.8|868.6|870|868.8|869.8|868.6|10
1591760100000|2020-06-10 03:35:00|||||||||5
1591760400000|2020-06-10 03:40:00|869.7|868.5|869.8|868.6|869.8|868.6|869.7|868.5|21
1591760700000|2020-06-10 03:45:00|||||||||6
1591761000000|2020-06-10 03:50:00|||||||||2
1591761300000|2020-06-10 03:55:00|869.9|868.7|869.8|868.6|870|868.8|869.8|868.6|4
1591761600000|2020-06-10 04:00:00|||||||||41
1591761900000|2020-06-10 04:05:00|||||||||3
1591762200000|2020-06-10 04:10:00|869.9|868.7|870.1|868.9|870.1|868.9|869.9|868.7|13
1591762500000|2020-06-10 04:15:00|870|868.8|870|868.8|870|868.8|870|868.8|21
1591762800000|2020-06-10 04:20:00|870.1|868.9|870.1|868.9|870.1|868.9|870|868.8|0
1591763100000|2020-06-10 04:25:00|870|868.8|870.1|868.9|870.1|868.9|870|868.8|6
1591763400000|2020-06-10 04:30:00|870.2|869|870.2|869|870.3|869.1|870.1|868.9|91
1591763700000|2020-06-10 04:35:00|870.1|868.9|870.1|868.9|870.1|868.9|870|868.8|8
1591764000000|2020-06-10 04:40:00|870|868.8|870.3|869.1|870.3|869.1|870|868.8|24
1591764300000|2020-06-10 04:45:00|||||||||7
1591764600000|2020-06-10 04:50:00|870.5|869.3|870.7|869.5|870.7|869.5|870.5|869.3|127
1591764900000|2020-06-10 04:55:00|870.8|869.6|871.2|870|871.2|870|870.8|869.6|81
1591765200000|2020-06-10 05:00:00|873.4|872.2|872.4|871.2|873.4|872.2|872.2|871|995
1591765500000|2020-06-10 05:05:00|872.6|871.4|872.5|871.3|872.9|871.7|872.4|871.2|80
1591765800000|2020-06-10 05:10:00|872.6|871.4|872.4|871.2|872.9|871.7|872.4|871.2|123
1591766100000|2020-06-10 05:15:00|872.2|871|872.2|871|872.2|871|872.2|871|25
1591766400000|2020-06-10 05:20:00|872.3|871.1|872.4|871.2|872.6|871.4|872.1|870.9|30
1591766700000|2020-06-10 05:25:00|872.3|871.1|872.4|871.2|872.4|871.2|872.1|870.9|29
1591767000000|2020-06-10 05:30:00|872.5|871.3|872.6|871.4|872.6|871.4|872.2|871|233
1591767300000|2020-06-10 05:35:00|872.7|871.5|872.4|871.2|872.9|871.7|872.1|870.9|156
1591767600000|2020-06-10 05:40:00|872.5|871.3|872.1|870.9|872.6|871.4|871.9|870.7|120
1591767900000|2020-06-10 05:45:00|872|870.8|871.7|870.5|872.1|870.9|871.6|870.4|38
1591768200000|2020-06-10 05:50:00|871.8|870.6|871.9|870.7|872.1|870.9|871.6|870.4|52
1591768500000|2020-06-10 05:55:00|872.1|870.9|872.4|871.2|872.4|871.2|871.9|870.7|45
1591768800000|2020-06-10 06:00:00|872.3|871.1|872.1|870.9|872.4|871.2|872.1|870.9|47
1591769100000|2020-06-10 06:05:00|872|870.8|871.6|870.4|872|870.8|871.6|870.4|157
1591769400000|2020-06-10 06:10:00|871.5|870.3|871.6|870.4|871.6|870.4|871.4|870.2|53
1591769700000|2020-06-10 06:15:00|871.5|870.3|871.4|870.2|871.6|870.4|871.4|870.2|21
1591770000000|2020-06-10 06:20:00|871.3|870.1|871.1|869.9|871.4|870.2|871.1|869.9|46
1591770300000|2020-06-10 06:25:00|871.2|870|871.3|870.1|871.4|870.2|871.1|869.9|16
1591770600000|2020-06-10 06:30:00|871.1|869.9|870.9|869.7|871.3|870.1|870.9|869.7|93
1591770900000|2020-06-10 06:35:00|871|869.8|870.9|869.7|871|869.8|870.8|869.6|26
1591771200000|2020-06-10 06:40:00|870.8|869.6|870.6|869.4|870.9|869.7|870.6|869.4|111
1591771500000|2020-06-10 06:45:00|870.7|869.5|871|869.8|871|869.8|870.6|869.4|67
1591771800000|2020-06-10 06:50:00|870.8|869.6|871|869.8|871|869.8|870.8|869.6|142
1591772100000|2020-06-10 06:55:00|870.9|869.7|871|869.8|871|869.8|870.8|869.6|9
1591772400000|2020-06-10 07:00:00|871.1|869.9|871.3|870.1|871.3|870.1|871|869.8|36
1591772700000|2020-06-10 07:05:00|871.4|870.2|871.9|870.7|872.2|871|871.3|870.1|248
1591773000000|2020-06-10 07:10:00|872|870.8|871.9|870.7|872.4|871.2|871.9|870.7|92
1591773300000|2020-06-10 07:15:00|872|870.8|872.5|871.3|872.7|871.5|872|870.8|80
1591773600000|2020-06-10 07:20:00|872.7|871.5|872.5|871.3|872.7|871.5|872.4|871.2|25
1591773900000|2020-06-10 07:25:00|872.6|871.4|872.7|871.5|872.7|871.5|872.4|871.2|271
1591774200000|2020-06-10 07:30:00|872.6|871.4|872.7|871.5|872.7|871.5|872.5|871.3|29
1591774500000|2020-06-10 07:35:00|872.8|871.6|873|871.8|873|871.8|872.7|871.5|24
1591774800000|2020-06-10 07:40:00|872.9|871.7|872.7|871.5|872.9|871.7|872.5|871.3|49
1591775100000|2020-06-10 07:45:00|872.8|871.6|872.7|871.5|872.8|871.6|872.6|871.4|16
1591775400000|2020-06-10 07:50:00|872.8|871.6|872.9|871.7|872.9|871.7|872.7|871.5|53
1591775700000|2020-06-10 07:55:00|872.8|871.6|872.8|871.6|872.9|871.7|872.8|871.6|57
1591776000000|2020-06-10 08:00:00|872.9|871.7|872.8|871.6|872.9|871.7|872.8|871.6|35
1591776300000|2020-06-10 08:05:00|872.9|871.7|873|871.8|873|871.8|872.8|871.6|74
1591776600000|2020-06-10 08:10:00|872.9|871.7|873|871.8|873|871.8|872.8|871.6|224
1591776900000|2020-06-10 08:15:00|||||||||80
1591777200000|2020-06-10 08:20:00|||||||||20
1591777500000|2020-06-10 08:25:00|872.8|871.6|872.8|871.6|872.8|871.6|872.7|871.5|89
1591777800000|2020-06-10 08:30:00|||||||||41
1591778100000|2020-06-10 08:35:00|872.9|871.7|873|871.8|873|871.8|872.8|871.6|53
1591778400000|2020-06-10 08:40:00|||||||||14
1591778700000|2020-06-10 08:45:00|873.1|871.9|873.1|871.9|873.1|871.9|873.1|871.9|28
1591779000000|2020-06-10 08:50:00|873|871.8|872.8|871.6|873|871.8|872.6|871.4|61
1591779300000|2020-06-10 08:55:00|872.6|871.4|872.3|871.1|872.6|871.4|872.2|871|53
1591779600000|2020-06-10 09:00:00|872|870.8|871.5|870.3|872.3|871.1|871.5|870.3|93
1591779900000|2020-06-10 09:05:00|871.4|870.2|872|870.8|872|870.8|871.4|870.2|215
1591780200000|2020-06-10 09:10:00|872.2|871|872.5|871.3|872.5|871.3|872.2|871|46
1591780500000|2020-06-10 09:15:00|872.7|871.5|872.7|871.5|872.7|871.5|872.5|871.3|14
1591780800000|2020-06-10 09:20:00|872.8|871.6|872.7|871.5|872.8|871.6|872.4|871.2|159
1591781100000|2020-06-10 09:25:00|872.5|871.3|873|871.8|873|871.8|872.5|871.3|39
1591781400000|2020-06-10 09:30:00|873.2|872|873.2|872|873.2|872|873.2|872|21
1591781700000|2020-06-10 09:35:00|873.3|872.1|873.2|872|873.3|872.1|873.2|872|22
1591782000000|2020-06-10 09:40:00|873|871.8|873.2|872|873.3|872.1|873|871.8|40
1591782300000|2020-06-10 09:45:00|873|871.8|873|871.8|873.2|872|873|871.8|62
1591782600000|2020-06-10 09:50:00|873.1|871.9|873.2|872|873.2|872|873|871.8|23
1591782900000|2020-06-10 09:55:00|873.1|871.9|873.3|872.1|873.3|872.1|873|871.8|24
1591783200000|2020-06-10 10:00:00|873.2|872|872.9|871.7|873.2|872|872.9|871.7|195
1591783500000|2020-06-10 10:05:00|873|871.8|872.9|871.7|873|871.8|872.9|871.7|19
1591783800000|2020-06-10 10:10:00|872.8|871.6|872.7|871.5|872.9|871.7|872.7|871.5|29
1591784100000|2020-06-10 10:15:00|872.9|871.7|872.4|871.2|872.9|871.7|872.3|871.1|47
1591784400000|2020-06-10 10:20:00|872.3|871.1|872|870.8|872.3|871.1|872|870.8|40
1591784700000|2020-06-10 10:25:00|872.1|870.9|872.2|871|872.2|871|871.8|870.6|69
1591785000000|2020-06-10 10:30:00|872.1|870.9|872.4|871.2|872.4|871.2|872.1|870.9|33
1591785300000|2020-06-10 10:35:00|||||||||16
1591785600000|2020-06-10 10:40:00|872.2|871|871.6|870.4|872.2|871|871.4|870.2|79
1591785900000|2020-06-10 10:45:00|871.5|870.3|871.6|870.4|871.6|870.4|871.2|870|80
1591786200000|2020-06-10 10:50:00|871.7|870.5|871.4|870.2|871.7|870.5|871.3|870.1|95
1591786500000|2020-06-10 10:55:00|871.3|870.1|871.6|870.4|871.6|870.4|871.3|870.1|67
1591786800000|2020-06-10 11:00:00|871.5|870.3|872|870.8|872.1|870.9|871.5|870.3|66
1591787100000|2020-06-10 11:05:00|872.1|870.9|872.1|870.9|872.3|871.1|872.1|870.9|30
1591787400000|2020-06-10 11:10:00|872.3|871.1|872.2|871|872.3|871.1|872.1|870.9|30
1591787700000|2020-06-10 11:15:00|872.3|871.1|872.2|871|872.6|871.4|872|870.8|47
1591788000000|2020-06-10 11:20:00|872.1|870.9|871.9|870.7|872.1|870.9|871.8|870.6|16
1591788300000|2020-06-10 11:25:00|871.8|870.6|871.6|870.4|872.1|870.9|871.4|870.2|92
1591788600000|2020-06-10 11:30:00|871.7|870.5|872.1|870.9|872.2|871|871.6|870.4|63
1591788900000|2020-06-10 11:35:00|872.3|871.1|872.6|871.4|872.6|871.4|872.3|871.1|42
1591789200000|2020-06-10 11:40:00|872.5|871.3|871.9|870.7|872.6|871.4|871.8|870.6|62
1591789500000|2020-06-10 11:45:00|872.1|870.9|872.4|871.2|872.6|871.4|871.9|870.7|79
1591789800000|2020-06-10 11:50:00|872.5|871.3|872.4|871.2|872.6|871.4|872.1|870.9|63
1591790100000|2020-06-10 11:55:00|872.3|871.1|872.6|871.4|872.7|871.5|872.3|871.1|22
1591790400000|2020-06-10 12:00:00|872.8|871.6|872.9|871.7|873.1|871.9|872.8|871.6|103
1591790700000|2020-06-10 12:05:00|872.8|871.6|872.6|871.4|872.8|871.6|872.6|871.4|119
1591791000000|2020-06-10 12:10:00|872.8|871.6|873.1|871.9|873.1|871.9|872.6|871.4|138
1591791300000|2020-06-10 12:15:00|873|871.8|873.1|871.9|873.1|871.9|872.9|871.7|145
1591791600000|2020-06-10 12:20:00|872.9|871.7|872.9|871.7|873.1|871.9|872.8|871.6|139
1591791900000|2020-06-10 12:25:00|873|871.8|873.2|872|873.4|872.2|872.9|871.7|571
1591792200000|2020-06-10 12:30:00|873.4|872.2|873.4|872.2|873.4|872.2|873.1|871.9|351
1591792500000|2020-06-10 12:35:00|873.3|872.1|872.5|871.3|873.4|872.2|872.5|871.3|527
1591792800000|2020-06-10 12:40:00|872.7|871.5|873.2|872|873.3|872.1|872.7|871.5|113
1591795800000|2020-06-10 13:30:00|873|871.8|871.9|870.7|873.8|872.6|871.3|870.1|4343
1591796100000|2020-06-10 13:35:00|872|870.8|871.5|870.3|872.2|871|871.5|870.3|964
1591796400000|2020-06-10 13:40:00|871.6|870.4|873|871.8|873|871.8|871.5|870.3|2123
1591796700000|2020-06-10 13:45:00|873.2|872|873.5|872.3|874|872.8|872.7|871.5|1390
1591797000000|2020-06-10 13:50:00|873.4|872.2|871.8|870.6|873.5|872.3|871.8|870.6|1165
1591797300000|2020-06-10 13:55:00|871.7|870.5|872.9|871.7|873.2|872|871.6|870.4|1535
1591797600000|2020-06-10 14:00:00|872.8|871.6|873.7|872.5|873.7|872.5|872.7|871.5|436
1591797900000|2020-06-10 14:05:00|873.8|872.6|873.2|872|873.9|872.7|872.9|871.7|697
1591798200000|2020-06-10 14:10:00|873.3|872.1|872.3|871.1|873.7|872.5|872.1|870.9|1603
1591798500000|2020-06-10 14:15:00|872.1|870.9|872.6|871.4|873.1|871.9|872.1|870.9|950
1591798800000|2020-06-10 14:20:00|872.4|871.2|872.6|871.4|872.6|871.4|872.1|870.9|383
1591799100000|2020-06-10 14:25:00|872.4|871.2|872.8|871.6|872.9|871.7|872.1|870.9|337
1591799400000|2020-06-10 14:30:00|872.7|871.5|873.6|872.4|873.6|872.4|872.2|871|1005
1591799700000|2020-06-10 14:35:00|873.3|872.1|874.1|872.9|874.1|872.9|872.8|871.6|705
1591800000000|2020-06-10 14:40:00|874.6|873.4|873.8|872.6|874.9|873.7|873.7|872.5|1531
1591800300000|2020-06-10 14:45:00|873.9|872.7|873.7|872.5|874.4|873.2|873.4|872.2|398
1591800600000|2020-06-10 14:50:00|873.6|872.4|872.3|871.1|873.6|872.4|872.3|871.1|619
1591800900000|2020-06-10 14:55:00|872.4|871.2|873.1|871.9|873.1|871.9|872.3|871.1|507
1591801200000|2020-06-10 15:00:00|873.2|872|873.9|872.7|874.2|873|873.2|872|932
1591801500000|2020-06-10 15:05:00|873.8|872.6|873.8|872.6|874.2|873|873.6|872.4|809
1591801800000|2020-06-10 15:10:00|873.9|872.7|873.1|871.9|873.9|872.7|872.7|871.5|819
1591802100000|2020-06-10 15:15:00|872.9|871.7|871.8|870.6|872.9|871.7|871.6|870.4|425
1591802400000|2020-06-10 15:20:00|871.9|870.7|871.3|870.1|871.9|870.7|870.3|869.1|843
1591802700000|2020-06-10 15:25:00|871.1|869.9|871.8|870.6|871.8|870.6|870.9|869.7|1724
1591803000000|2020-06-10 15:30:00|871.7|870.5|871.7|870.5|872.1|870.9|871.6|870.4|410
1591803300000|2020-06-10 15:35:00|871.4|870.2|871.8|870.6|871.9|870.7|871.2|870|732
1591803600000|2020-06-10 15:40:00|871.9|870.7|871.9|870.7|872.3|871.1|871.8|870.6|313
1591803900000|2020-06-10 15:45:00|871.8|870.6|871.7|870.5|872.1|870.9|871.4|870.2|295
1591804200000|2020-06-10 15:50:00|871.6|870.4|871.4|870.2|871.7|870.5|870.9|869.7|448
1591804500000|2020-06-10 15:55:00|871.3|870.1|871.4|870.2|871.8|870.6|871|869.8|483
1591804800000|2020-06-10 16:00:00|871.3|870.1|871.3|870.1|871.4|870.2|871.1|869.9|281
1591805100000|2020-06-10 16:05:00|871.4|870.2|871.2|870|871.7|870.5|871.1|869.9|437
1591805400000|2020-06-10 16:10:00|870.9|869.7|871.2|870|871.3|870.1|870.7|869.5|567
1591805700000|2020-06-10 16:15:00|871.3|870.1|871.2|870|871.4|870.2|870.8|869.6|576
1591806000000|2020-06-10 16:20:00|871.1|869.9|871.9|870.7|871.9|870.7|870.7|869.5|754
1591806300000|2020-06-10 16:25:00|871.8|870.6|871.3|870.1|871.9|870.7|871.3|870.1|394
1591806600000|2020-06-10 16:30:00|871.4|870.2|870.9|869.7|871.4|870.2|870.8|869.6|808
1591806900000|2020-06-10 16:35:00|870.8|869.6|871.3|870.1|871.6|870.4|870.8|869.6|1335
1591807200000|2020-06-10 16:40:00|871.2|870|871.7|870.5|871.8|870.6|871.2|870|261
1591807500000|2020-06-10 16:45:00|871.6|870.4|871.8|870.6|872|870.8|871.5|870.3|872
1591807800000|2020-06-10 16:50:00|872.1|870.9|872.1|870.9|872.3|871.1|872|870.8|274
1591808100000|2020-06-10 16:55:00|872.2|871|871.9|870.7|872.5|871.3|871.9|870.7|1630
1591808400000|2020-06-10 17:00:00|872|870.8|872.2|871|872.4|871.2|871.7|870.5|393
1591808700000|2020-06-10 17:05:00|872.1|870.9|871.3|870.1|872.2|871|871.3|870.1|1361
1591809000000|2020-06-10 17:10:00|871.2|870|871.6|870.4|871.7|870.5|871.2|870|444
1591809300000|2020-06-10 17:15:00|871.5|870.3|871.5|870.3|871.5|870.3|871.2|870|458
1591809600000|2020-06-10 17:20:00|871.4|870.2|871|869.8|871.5|870.3|870.6|869.4|837
1591809900000|2020-06-10 17:25:00|871.2|870|870.9|869.7|871.2|870|870.7|869.5|333
1591810200000|2020-06-10 17:30:00|870.7|869.5|871.2|870|871.5|870.3|870.7|869.5|539
1591810500000|2020-06-10 17:35:00|871.3|870.1|870.9|869.7|871.3|870.1|870.9|869.7|377
1591810800000|2020-06-10 17:40:00|871.1|869.9|871.1|869.9|871.1|869.9|870.9|869.7|294
1591811100000|2020-06-10 17:45:00|871.2|870|870.9|869.7|871.5|870.3|870.9|869.7|567
1591811400000|2020-06-10 17:50:00|871|869.8|870.6|869.4|871.1|869.9|870.5|869.3|830
1591811700000|2020-06-10 17:55:00|870.5|869.3|870.2|869|870.5|869.3|870.2|869|539
1591812000000|2020-06-10 18:00:00|870.4|869.2|870.8|869.6|871.1|869.9|870.2|869|1425
1591812300000|2020-06-10 18:05:00|870.7|869.5|871|869.8|871.2|870|870.5|869.3|1249
1591812600000|2020-06-10 18:10:00|871.1|869.9|871.5|870.3|871.9|870.7|870.7|869.5|5472
1591812900000|2020-06-10 18:15:00|871.6|870.4|871.9|870.7|872.5|871.3|871.6|870.4|5003
1591833600000|2020-06-11 00:00:00|870.8|869.6|871.3|870.1|872.1|870.9|870.8|869.6|494
1591833900000|2020-06-11 00:05:00|871.5|870.3|871.5|870.3|871.5|870.3|871.3|870.1|86
1591834200000|2020-06-11 00:10:00|871.7|870.5|871.8|870.6|871.9|870.7|871.7|870.5|64
1591834500000|2020-06-11 00:15:00|871.7|870.5|871.5|870.3|871.8|870.6|871.5|870.3|12
1591834800000|2020-06-11 00:20:00|871.3|870.1|871.5|870.3|871.5|870.3|871.3|870.1|46
1591835100000|2020-06-11 00:25:00|871.4|870.2|871.5|870.3|871.5|870.3|871.3|870.1|25
1591835400000|2020-06-11 00:30:00|871.3|870.1|871.3|870.1|871.3|870.1|871.3|870.1|4
1591835700000|2020-06-11 00:35:00|871.2|870|871.2|870|871.2|870|871.2|870|60
1591836000000|2020-06-11 00:40:00|||||||||28
1591836300000|2020-06-11 00:45:00|871.3|870.1|871.4|870.2|871.5|870.3|871.3|870.1|52
1591836600000|2020-06-11 00:50:00|871.5|870.3|871|869.8|871.5|870.3|871|869.8|353
1591836900000|2020-06-11 00:55:00|871.1|869.9|871.1|869.9|871.1|869.9|871|869.8|9
1591837200000|2020-06-11 01:00:00|871.2|870|871.3|870.1|871.6|870.4|871.1|869.9|60
1591837500000|2020-06-11 01:05:00|871.4|870.2|871.5|870.3|871.5|870.3|871.3|870.1|22
1591837800000|2020-06-11 01:10:00|871.3|870.1|871|869.8|871.4|870.2|870.9|869.7|59
1591838100000|2020-06-11 01:15:00|870.9|869.7|870.8|869.6|870.9|869.7|870.8|869.6|14
1591838400000|2020-06-11 01:20:00|870.7|869.5|870.4|869.2|870.8|869.6|870.4|869.2|106
1591838700000|2020-06-11 01:25:00|870.6|869.4|870.5|869.3|870.6|869.4|870.5|869.3|43
1591839000000|2020-06-11 01:30:00|870.6|869.4|870.6|869.4|870.6|869.4|870.5|869.3|17
1591839300000|2020-06-11 01:35:00|870.5|869.3|871.3|870.1|871.5|870.3|870.5|869.3|77
1591839600000|2020-06-11 01:40:00|871.2|870|871.2|870|871.6|870.4|871.1|869.9|42
1591839900000|2020-06-11 01:45:00|871.3|870.1|871.4|870.2|871.5|870.3|871.2|870|20
1591840200000|2020-06-11 01:50:00|871.1|869.9|871.1|869.9|871.1|869.9|871.1|869.9|42
1591840500000|2020-06-11 01:55:00|871.4|870.2|871.9|870.7|871.9|870.7|871.4|870.2|144
1591840800000|2020-06-11 02:00:00|871.8|870.6|871.9|870.7|871.9|870.7|871.6|870.4|50
1591841100000|2020-06-11 02:05:00|871.6|870.4|871.9|870.7|871.9|870.7|871.6|870.4|55
1591841400000|2020-06-11 02:10:00|871.8|870.6|871.6|870.4|871.8|870.6|871.5|870.3|21
1591841700000|2020-06-11 02:15:00|871.7|870.5|871.7|870.5|871.7|870.5|871.7|870.5|8
1591842000000|2020-06-11 02:20:00|871.4|870.2|871.4|870.2|871.4|870.2|871.4|870.2|24
1591842300000|2020-06-11 02:25:00|871.5|870.3|871.7|870.5|871.7|870.5|871.4|870.2|16
1591842600000|2020-06-11 02:30:00|871.9|870.7|871.9|870.7|871.9|870.7|871.9|870.7|57
1591842900000|2020-06-11 02:35:00|871.8|870.6|871.7|870.5|871.8|870.6|871.7|870.5|31
1591843200000|2020-06-11 02:40:00|871.8|870.6|871.9|870.7|871.9|870.7|871.8|870.6|52
1591843500000|2020-06-11 02:45:00|871.7|870.5|871.4|870.2|871.8|870.6|871.4|870.2|146
1591843800000|2020-06-11 02:50:00|871.3|870.1|871.3|870.1|871.3|870.1|870.9|869.7|161
1591844100000|2020-06-11 02:55:00|871.2|870|871|869.8|871.3|870.1|871|869.8|40
1591844400000|2020-06-11 03:00:00|871.3|870.1|871.4|870.2|871.4|870.2|871.1|869.9|43
1591844700000|2020-06-11 03:05:00|871.2|870|871.2|870|871.2|870|871.2|870|37
1591845000000|2020-06-11 03:10:00|870.9|869.7|870.9|869.7|871.2|870|870.9|869.7|28
1591845300000|2020-06-11 03:15:00|871.2|870|871.2|870|871.2|870|871|869.8|18
1591845600000|2020-06-11 03:20:00|870.9|869.7|870.9|869.7|870.9|869.7|870.9|869.7|19
1591845900000|2020-06-11 03:25:00|870.8|869.6|870.7|869.5|870.9|869.7|870.7|869.5|53
1591846200000|2020-06-11 03:30:00|870.4|869.2|870.4|869.2|870.4|869.2|870.4|869.2|33
1591846500000|2020-06-11 03:35:00|870.7|869.5|870.7|869.5|870.7|869.5|870.4|869.2|58
1591846800000|2020-06-11 03:40:00|870.5|869.3|870.6|869.4|870.7|869.5|870.4|869.2|39
1591847100000|2020-06-11 03:45:00|870.4|869.2|870.3|869.1|870.7|869.5|870.3|869.1|165
1591847400000|2020-06-11 03:50:00|870.4|869.2|870|868.8|870.4|869.2|870|868.8|29
1591847700000|2020-06-11 03:55:00|869.8|868.6|869.8|868.6|869.8|868.6|869.8|868.6|111
1591848000000|2020-06-11 04:00:00|||||||||20
1591848300000|2020-06-11 04:05:00|869.5|868.3|869.5|868.3|869.5|868.3|869.5|868.3|63
1591848600000|2020-06-11 04:10:00|||||||||16
1591848900000|2020-06-11 04:15:00|869.3|868.1|869.5|868.3|869.5|868.3|869.3|868.1|42
1591849200000|2020-06-11 04:20:00|869.7|868.5|869.7|868.5|869.7|868.5|869.4|868.2|166
1591849500000|2020-06-11 04:25:00|869.5|868.3|869.9|868.7|869.9|868.7|869.4|868.2|31
1591849800000|2020-06-11 04:30:00|869.7|868.5|869.6|868.4|869.7|868.5|869.4|868.2|47
1591850100000|2020-06-11 04:35:00|869.7|868.5|869.7|868.5|869.7|868.5|869.4|868.2|19
1591850400000|2020-06-11 04:40:00|869.6|868.4|869.4|868.2|869.7|868.5|869.4|868.2|13
1591850700000|2020-06-11 04:45:00|869.5|868.3|869.6|868.4|869.6|868.4|869.4|868.2|12
1591851000000|2020-06-11 04:50:00|869.5|868.3|869.4|868.2|869.5|868.3|869.4|868.2|7
1591851300000|2020-06-11 04:55:00|869.7|868.5|869.7|868.5|869.7|868.5|869.4|868.2|25
1591851600000|2020-06-11 05:00:00|869.6|868.4|869.6|868.4|869.7|868.5|869.4|868.2|12
1591851900000|2020-06-11 05:05:00|869.4|868.2|869.4|868.2|869.7|868.5|869.4|868.2|34
1591852200000|2020-06-11 05:10:00|869.5|868.3|868.7|867.5|869.5|868.3|868.5|867.3|87
1591852500000|2020-06-11 05:15:00|868.5|867.3|868.9|867.7|868.9|867.7|868.5|867.3|28
1591852800000|2020-06-11 05:20:00|868.7|867.5|868.9|867.7|868.9|867.7|868.7|867.5|42
1591853100000|2020-06-11 05:25:00|868.8|867.6|868.7|867.5|868.8|867.6|868.7|867.5|15
1591853400000|2020-06-11 05:30:00|868.5|867.3|868.5|867.3|868.9|867.7|868.5|867.3|67
1591853700000|2020-06-11 05:35:00|868.4|867.2|868.6|867.4|868.8|867.6|868.3|867.1|82
1591854000000|2020-06-11 05:40:00|868.5|867.3|868.3|867.1|868.5|867.3|868.3|867.1|39
1591854300000|2020-06-11 05:45:00|867.9|866.7|867.7|866.5|867.9|866.7|867.7|866.5|59
1591854600000|2020-06-11 05:50:00|867.8|866.6|867.7|866.5|867.8|866.6|867.7|866.5|52
1591854900000|2020-06-11 05:55:00|867.5|866.3|867.4|866.2|867.7|866.5|867.3|866.1|93
1591855200000|2020-06-11 06:00:00|867.3|866.1|867.9|866.7|867.9|866.7|867.2|866|667
1591855500000|2020-06-11 06:05:00|867.7|866.5|868.3|867.1|868.4|867.2|867.7|866.5|131
1591855800000|2020-06-11 06:10:00|868.2|867|868.4|867.2|869.1|867.9|868.1|866.9|236
1591856100000|2020-06-11 06:15:00|868.2|867|867.9|866.7|868.4|867.2|867.9|866.7|121
1591856400000|2020-06-11 06:20:00|868.2|867|868.1|866.9|868.2|867|868.1|866.9|20
1591856700000|2020-06-11 06:25:00|867.9|866.7|868.4|867.2|868.6|867.4|867.9|866.7|207
1591857000000|2020-06-11 06:30:00|868.3|867.1|868.1|866.9|868.4|867.2|868.1|866.9|29
1591857300000|2020-06-11 06:35:00|867.9|866.7|868.4|867.2|868.4|867.2|867.9|866.7|34
1591857600000|2020-06-11 06:40:00|868.3|867.1|868.4|867.2|868.6|867.4|868.3|867.1|33
1591857900000|2020-06-11 06:45:00|868.6|867.4|868.8|867.6|868.9|867.7|868.6|867.4|28
1591858200000|2020-06-11 06:50:00|868.9|867.7|869|867.8|869.1|867.9|868.8|867.6|29
1591858500000|2020-06-11 06:55:00|869.1|867.9|869.1|867.9|869.2|868|868.9|867.7|21
1591858800000|2020-06-11 07:00:00|869.2|868|868.6|867.4|869.2|868|868.1|866.9|254
1591859100000|2020-06-11 07:05:00|868.5|867.3|868.2|867|868.5|867.3|868.2|867|48
1591859400000|2020-06-11 07:10:00|868.3|867.1|868.4|867.2|868.4|867.2|867.9|866.7|436
1591859700000|2020-06-11 07:15:00|868.2|867|868.4|867.2|868.4|867.2|868.1|866.9|43
1591860000000|2020-06-11 07:20:00|868.3|867.1|868.4|867.2|868.5|867.3|868.2|867|67
1591860300000|2020-06-11 07:25:00|868.6|867.4|868.4|867.2|868.6|867.4|868.4|867.2|48
1591860600000|2020-06-11 07:30:00|868.6|867.4|868.4|867.2|868.6|867.4|868.4|867.2|41
1591860900000|2020-06-11 07:35:00|868.6|867.4|868.4|867.2|868.6|867.4|868.4|867.2|28
1591861200000|2020-06-11 07:40:00|868.3|867.1|868.2|867|868.5|867.3|868.1|866.9|24
1591861500000|2020-06-11 07:45:00|868.3|867.1|868.1|866.9|868.3|867.1|868.1|866.9|120
1591861800000|2020-06-11 07:50:00|||||||||15
1591862100000|2020-06-11 07:55:00|867.9|866.7|867.8|866.6|867.9|866.7|867.8|866.6|62
1591862400000|2020-06-11 08:00:00|||||||||118
1591862700000|2020-06-11 08:05:00|868.1|866.9|868|866.8|868.6|867.4|868|866.8|321
1591863000000|2020-06-11 08:10:00|867.9|866.7|868|866.8|868|866.8|867.8|866.6|54
1591863300000|2020-06-11 08:15:00|867.8|866.6|868.2|867|868.2|867|867.8|866.6|154
1591863600000|2020-06-11 08:20:00|868.1|866.9|868|866.8|868.1|866.9|868|866.8|49
1591863900000|2020-06-11 08:25:00|868.1|866.9|868|866.8|868.1|866.9|868|866.8|28
1591864200000|2020-06-11 08:30:00|867.9|866.7|868.2|867|868.2|867|867.8|866.6|62
1591864500000|2020-06-11 08:35:00|868.1|866.9|868.1|866.9|868.1|866.9|868|866.8|21
1591864800000|2020-06-11 08:40:00|868|866.8|867.8|866.6|868.1|866.9|867.8|866.6|27
1591865100000|2020-06-11 08:45:00|867.7|866.5|867.8|866.6|867.8|866.6|867.5|866.3|76
1591865400000|2020-06-11 08:50:00|867.7|866.5|867.8|866.6|867.8|866.6|867.6|866.4|35
1591865700000|2020-06-11 08:55:00|868|866.8|867.8|866.6|868|866.8|867.7|866.5|24
1591866000000|2020-06-11 09:00:00|867.7|866.5|868.2|867|868.2|867|867.7|866.5|13
1591866300000|2020-06-11 09:05:00|868|866.8|868.1|866.9|868.2|867|868|866.8|38
1591866600000|2020-06-11 09:10:00|868|866.8|868.2|867|868.2|867|868|866.8|13
1591866900000|2020-06-11 09:15:00|868.4|867.2|868.6|867.4|868.6|867.4|868.4|867.2|47
1591867200000|2020-06-11 09:20:00|868.7|867.5|868.6|867.4|868.9|867.7|868.6|867.4|210
1591867500000|2020-06-11 09:25:00|868.9|867.7|869.2|868|869.2|868|868.9|867.7|219
1591867800000|2020-06-11 09:30:00|869.5|868.3|869.6|868.4|869.6|868.4|869.4|868.2|124
1591868100000|2020-06-11 09:35:00|869.5|868.3|869.5|868.3|869.6|868.4|869.2|868|31
1591868400000|2020-06-11 09:40:00|869.4|868.2|869.1|867.9|869.4|868.2|869.1|867.9|44
1591868700000|2020-06-11 09:45:00|869.4|868.2|869.3|868.1|869.4|868.2|869.1|867.9|133
1591869000000|2020-06-11 09:50:00|869.4|868.2|869.2|868|869.4|868.2|869.1|867.9|59
1591869300000|2020-06-11 09:55:00|869.1|867.9|869.3|868.1|869.3|868.1|869|867.8|48
1591869600000|2020-06-11 10:00:00|869.4|868.2|869.4|868.2|869.4|868.2|869.2|868|37
1591869900000|2020-06-11 10:05:00|869.2|868|869.4|868.2|869.4|868.2|869.2|868|84
1591870200000|2020-06-11 10:10:00|869.2|868|869.3|868.1|869.4|868.2|869.2|868|44
1591870500000|2020-06-11 10:15:00|869.2|868|869.4|868.2|869.4|868.2|869.2|868|8
1591870800000|2020-06-11 10:20:00|869.5|868.3|869.6|868.4|869.6|868.4|869.5|868.3|80
1591871100000|2020-06-11 10:25:00|||||||||60
1591871400000|2020-06-11 10:30:00|||||||||32
1591871700000|2020-06-11 10:35:00|869.5|868.3|869.4|868.2|869.6|868.4|869.4|868.2|15
1591872000000|2020-06-11 10:40:00|||||||||12
1591872300000|2020-06-11 10:45:00|869.3|868.1|869.4|868.2|869.4|868.2|869.3|868.1|25
1591872600000|2020-06-11 10:50:00|||||||||17
1591872900000|2020-06-11 10:55:00|869.3|868.1|869.2|868|869.4|868.2|869.1|867.9|46
1591873200000|2020-06-11 11:00:00|869.1|867.9|869|867.8|869.2|868|869|867.8|13
1591873500000|2020-06-11 11:05:00|868.9|867.7|869.1|867.9|869.3|868.1|868.9|867.7|44
1591873800000|2020-06-11 11:10:00|869|867.8|869|867.8|869.1|867.9|868.9|867.7|23
1591874100000|2020-06-11 11:15:00|868.9|867.7|868.8|867.6|869|867.8|868.8|867.6|47
1591874400000|2020-06-11 11:20:00|868.7|867.5|868.5|867.3|868.8|867.6|868.5|867.3|287
1591874700000|2020-06-11 11:25:00|868.4|867.2|868.4|867.2|868.4|867.2|868.4|867.2|35
1591875000000|2020-06-11 11:30:00|868.3|867.1|868.2|867|868.4|867.2|868.1|866.9|70
1591875300000|2020-06-11 11:35:00|868.1|866.9|868.2|867|868.3|867.1|868|866.8|61
1591875600000|2020-06-11 11:40:00|868|866.8|867.9|866.7|868.4|867.2|867.9|866.7|142
1591875900000|2020-06-11 11:45:00|867.8|866.6|868.1|866.9|868.1|866.9|867.8|866.6|122
1591876200000|2020-06-11 11:50:00|868|866.8|868|866.8|868.1|866.9|867.9|866.7|81
1591876500000|2020-06-11 11:55:00|867.9|866.7|868.1|866.9|868.1|866.9|867.9|866.7|103
1591876800000|2020-06-11 12:00:00|868.3|867.1|868|866.8|868.6|867.4|868|866.8|297
1591877100000|2020-06-11 12:05:00|868.1|866.9|868|866.8|868.3|867.1|867.8|866.6|139
1591877400000|2020-06-11 12:10:00|867.9|866.7|868|866.8|868.3|867.1|867.9|866.7|134
1591877700000|2020-06-11 12:15:00|867.9|866.7|868.3|867.1|868.3|867.1|867.9|866.7|67
1591878000000|2020-06-11 12:20:00|868.5|867.3|868.3|867.1|868.5|867.3|868.3|867.1|201
1591878300000|2020-06-11 12:25:00|868.2|867|868.7|867.5|868.8|867.6|868.1|866.9|90
1591878600000|2020-06-11 12:30:00|868.8|867.6|869.6|868.4|869.9|868.7|868.7|867.5|440
1591878900000|2020-06-11 12:35:00|869.5|868.3|869.3|868.1|869.6|868.4|869.3|868.1|100
1591879200000|2020-06-11 12:40:00|869.1|867.9|869.3|868.1|869.3|868.1|869|867.8|95
1591882200000|2020-06-11 13:30:00|869.4|868.2|871.7|870.5|871.9|870.7|869.1|867.9|4289
1591882500000|2020-06-11 13:35:00|871.5|870.3|872.4|871.2|872.5|871.3|870.8|869.6|2071
1591882800000|2020-06-11 13:40:00|872.3|871.1|873|871.8|873.2|872|872|870.8|1078
1591883100000|2020-06-11 13:45:00|873.1|871.9|872.7|871.5|873.5|872.3|872.4|871.2|1003
1591883400000|2020-06-11 13:50:00|872.9|871.7|873.2|872|873.8|872.6|872.4|871.2|1367
1591883700000|2020-06-11 13:55:00|872.9|871.7|873.3|872.1|873.3|872.1|872.5|871.3|1085
1591884000000|2020-06-11 14:00:00|873.2|872|871.2|870|873.3|872.1|870.9|869.7|1381
1591884300000|2020-06-11 14:05:00|870.9|869.7|870.4|869.2|870.9|869.7|869.9|868.7|918
1591884600000|2020-06-11 14:10:00|870.3|869.1|869.4|868.2|870.4|869.2|869.4|868.2|693
1591884900000|2020-06-11 14:15:00|869.2|868|869.2|868|869.7|868.5|868.8|867.6|968
1591885200000|2020-06-11 14:20:00|869.3|868.1|870.7|869.5|870.8|869.6|869.2|868|976
1591885500000|2020-06-11 14:25:00|870.8|869.6|870|868.8|870.8|869.6|870|868.8|1043
1591885800000|2020-06-11 14:30:00|870.1|868.9|870|868.8|870.9|869.7|869.9|868.7|541
1591886100000|2020-06-11 14:35:00|869.8|868.6|870.5|869.3|870.5|869.3|869.2|868|1007
1591886400000|2020-06-11 14:40:00|870.7|869.5|870.5|869.3|871.3|870.1|870.4|869.2|860
1591886700000|2020-06-11 14:45:00|870.4|869.2|870.3|869.1|870.7|869.5|870|868.8|534
1591887000000|2020-06-11 14:50:00|870.2|869|870|868.8|870.3|869.1|869.8|868.6|373
1591887300000|2020-06-11 14:55:00|870.1|868.9|870.1|868.9|870.4|869.2|869.8|868.6|370
1591887600000|2020-06-11 15:00:00|870|868.8|870.8|869.6|871.2|870|870|868.8|561
1591887900000|2020-06-11 15:05:00|870.9|869.7|870.9|869.7|871.4|870.2|870.8|869.6|884
1591888200000|2020-06-11 15:10:00|871.2|870|870.2|869|871.2|870|870|868.8|968
1591888500000|2020-06-11 15:15:00|870.3|869.1|871.1|869.9|871.2|870|870.2|869|461
1591888800000|2020-06-11 15:20:00|871.2|870|871|869.8|871.3|870.1|870.7|869.5|556
1591889100000|2020-06-11 15:25:00|870.9|869.7|870.8|869.6|871.3|870.1|870.6|869.4|341
1591889400000|2020-06-11 15:30:00|870.9|869.7|871.3|870.1|871.6|870.4|870.9|869.7|453
1591889700000|2020-06-11 15:35:00|871.2|870|871.3|870.1|871.7|870.5|871.1|869.9|399
1591890000000|2020-06-11 15:40:00|871.2|870|871.6|870.4|871.8|870.6|871.1|869.9|745
1591890300000|2020-06-11 15:45:00|871.7|870.5|870.6|869.4|871.7|870.5|870.6|869.4|1048
1591890600000|2020-06-11 15:50:00|870.7|869.5|871.9|870.7|872.4|871.2|870.6|869.4|1075
1591890900000|2020-06-11 15:55:00|871.7|870.5|871.6|870.4|872.1|870.9|871.4|870.2|772
1591891200000|2020-06-11 16:00:00|872.4|871.2|874.8|873.6|874.8|873.6|872|870.8|3516
1591891500000|2020-06-11 16:05:00|874.9|873.7|871.8|870.6|874.9|873.7|871.8|870.6|1916
1591891800000|2020-06-11 16:10:00|871.9|870.7|872.4|871.2|872.7|871.5|871.7|870.5|882
1591892100000|2020-06-11 16:15:00|872.3|871.1|872.6|871.4|872.9|871.7|872.2|871|579
1591892400000|2020-06-11 16:20:00|872.4|871.2|870.1|868.9|872.6|871.4|869.4|868.2|2410
1591892700000|2020-06-11 16:25:00|869.9|868.7|870.4|869.2|870.8|869.6|869.9|868.7|1310
1591893000000|2020-06-11 16:30:00|870.3|869.1|870.2|869|870.7|869.5|869.7|868.5|860
1591893300000|2020-06-11 16:35:00|870.3|869.1|869.4|868.2|870.3|869.1|869.4|868.2|830
1591893600000|2020-06-11 16:40:00|869.3|868.1|869.6|868.4|870.1|868.9|869.2|868|693
1591893900000|2020-06-11 16:45:00|869.7|868.5|870.2|869|870.3|869.1|869.6|868.4|431
1591894200000|2020-06-11 16:50:00|870.1|868.9|870.2|869|870.6|869.4|869.9|868.7|384
1591894500000|2020-06-11 16:55:00|870.1|868.9|870.4|869.2|870.4|869.2|869.9|868.7|515
1591894800000|2020-06-11 17:00:00|870.3|869.1|870.7|869.5|870.8|869.6|870.2|869|473
1591895100000|2020-06-11 17:05:00|870.6|869.4|870|868.8|870.7|869.5|869.9|868.7|1019
1591895400000|2020-06-11 17:10:00|869.9|868.7|870.5|869.3|870.7|869.5|869.9|868.7|1052
1591895700000|2020-06-11 17:15:00|870.4|869.2|871|869.8|871.2|870|870.4|869.2|492
1591896000000|2020-06-11 17:20:00|871.3|870.1|872.3|871.1|872.3|871.1|871.2|870|1345
1591896300000|2020-06-11 17:25:00|872.2|871|872.2|871|872.5|871.3|871.9|870.7|736
1591896600000|2020-06-11 17:30:00|872.1|870.9|872.1|870.9|872.4|871.2|871.9|870.7|387
1591896900000|2020-06-11 17:35:00|872.2|871|872.1|870.9|872.3|871.1|871.9|870.7|524
1591897200000|2020-06-11 17:40:00|871.9|870.7|871.9|870.7|872.2|871|871.9|870.7|215
1591897500000|2020-06-11 17:45:00|872.1|870.9|871.8|870.6|872.2|871|871.8|870.6|739
1591897800000|2020-06-11 17:50:00|871.9|870.7|872.1|870.9|872.3|871.1|871.8|870.6|1309
1591898100000|2020-06-11 17:55:00|872|870.8|871.9|870.7|872.2|871|871.7|870.5|1284
1591898400000|2020-06-11 18:00:00|872|870.8|871.6|870.4|872.2|871|871.3|870.1|714
1591898700000|2020-06-11 18:05:00|871.4|870.2|871.8|870.6|871.9|870.7|871.4|870.2|885
1591899000000|2020-06-11 18:10:00|871.7|870.5|871.8|870.6|872.2|871|871.3|870.1|5092
1591899300000|2020-06-11 18:15:00|871.7|870.5|871.7|870.5|871.9|870.7|871.7|870.5|1607
1591920000000|2020-06-12 00:00:00|872.7|871.5|872.8|871.6|873.7|872.5|872.7|871.5|825
1591920300000|2020-06-12 00:05:00|872.7|871.5|873.1|871.9|873.2|872|872.7|871.5|360
1591920600000|2020-06-12 00:10:00|873|871.8|872.5|871.3|873|871.8|872.3|871.1|98
1591920900000|2020-06-12 00:15:00|872.4|871.2|872.2|871|872.7|871.5|872.2|871|106
1591921200000|2020-06-12 00:20:00|872.3|871.1|872.5|871.3|872.5|871.3|872.2|871|30
1591921500000|2020-06-12 00:25:00|||||||||1
1591921800000|2020-06-12 00:30:00|872.4|871.2|872.4|871.2|872.5|871.3|872.2|871|21
1591922100000|2020-06-12 00:35:00|872.5|871.3|872.5|871.3|872.5|871.3|872.3|871.1|23
1591922400000|2020-06-12 00:40:00|||||||||2
1591922700000|2020-06-12 00:45:00|872.4|871.2|872.2|871|872.4|871.2|872.2|871|9
1591923000000|2020-06-12 00:50:00|872.4|871.2|872.2|871|872.5|871.3|872.2|871|9
1591923300000|2020-06-12 00:55:00|872.1|870.9|872.3|871.1|872.3|871.1|872.1|870.9|9
1591923600000|2020-06-12 01:00:00|872.2|871|870.9|869.7|872.2|871|870.7|869.5|433
1591923900000|2020-06-12 01:05:00|870.8|869.6|870.1|868.9|870.8|869.6|869.9|868.7|222
1591924200000|2020-06-12 01:10:00|870|868.8|870.6|869.4|870.7|869.5|869.9|868.7|174
1591924500000|2020-06-12 01:15:00|870.8|869.6|869.9|868.7|870.9|869.7|869.7|868.5|158
1591924800000|2020-06-12 01:20:00|870|868.8|870.2|869|870.2|869|869.9|868.7|167
1591925100000|2020-06-12 01:25:00|870.4|869.2|869.9|868.7|870.4|869.2|869.7|868.5|73
1591925400000|2020-06-12 01:30:00|869.8|868.6|869.6|868.4|869.9|868.7|869.6|868.4|33
1591925700000|2020-06-12 01:35:00|869.7|868.5|869.9|868.7|869.9|868.7|869.7|868.5|119
1591926000000|2020-06-12 01:40:00|870|868.8|869.9|868.7|870.1|868.9|869.9|868.7|177
1591926300000|2020-06-12 01:45:00|870|868.8|869.9|868.7|870|868.8|869.7|868.5|27
1591926600000|2020-06-12 01:50:00|870|868.8|869.9|868.7|870|868.8|869.9|868.7|53
1591926900000|2020-06-12 01:55:00|870|868.8|869.9|868.7|870.1|868.9|869.9|868.7|91
1591927200000|2020-06-12 02:00:00|869.7|868.5|869.9|868.7|869.9|868.7|869.7|868.5|41
1591927500000|2020-06-12 02:05:00|870|868.8|869.9|868.7|870.1|868.9|869.9|868.7|30
1591927800000|2020-06-12 02:10:00|870|868.8|870.2|869|870.2|869|869.9|868.7|71
1591928100000|2020-06-12 02:15:00|870.4|869.2|870.7|869.5|870.7|869.5|870.4|869.2|121
1591928400000|2020-06-12 02:20:00|870.6|869.4|870.5|869.3|870.7|869.5|870.2|869|44
1591928700000|2020-06-12 02:25:00|870.4|869.2|870.4|869.2|870.5|869.3|870.2|869|38
1591929000000|2020-06-12 02:30:00|870.2|869|870.6|869.4|870.7|869.5|870.2|869|40
1591929300000|2020-06-12 02:35:00|870.7|869.5|870.9|869.7|870.9|869.7|870.6|869.4|29
1591929600000|2020-06-12 02:40:00|870.7|869.5|870.7|869.5|870.7|869.5|870.7|869.5|20
1591929900000|2020-06-12 02:45:00|870.9|869.7|870.9|869.7|870.9|869.7|870.7|869.5|15
1591930200000|2020-06-12 02:50:00|870.8|869.6|870.9|869.7|870.9|869.7|870.7|869.5|21
1591930500000|2020-06-12 02:55:00|870.8|869.6|870|868.8|870.8|869.6|869.9|868.7|63
1591930800000|2020-06-12 03:00:00|870.1|868.9|869.9|868.7|870.1|868.9|869.9|868.7|115
1591931100000|2020-06-12 03:05:00|870|868.8|870.1|868.9|870.1|868.9|870|868.8|33
1591931400000|2020-06-12 03:10:00|870.3|869.1|870.4|869.2|870.4|869.2|870.1|868.9|182
1591931700000|2020-06-12 03:15:00|870.3|869.1|870|868.8|870.4|869.2|870|868.8|96
1591932000000|2020-06-12 03:20:00|870.1|868.9|870.1|868.9|870.1|868.9|870.1|868.9|13
1591932300000|2020-06-12 03:25:00|870|868.8|870.5|869.3|870.5|869.3|870|868.8|22
1591932600000|2020-06-12 03:30:00|870.6|869.4|870.5|869.3|870.8|869.6|870.5|869.3|27
1591932900000|2020-06-12 03:35:00|||||||||5
1591933200000|2020-06-12 03:40:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|18
1591933500000|2020-06-12 03:45:00|870.9|869.7|871|869.8|871|869.8|870.9|869.7|13
1591933800000|2020-06-12 03:50:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|7
1591934100000|2020-06-12 03:55:00|870.6|869.4|870.8|869.6|870.8|869.6|870.6|869.4|11
1591934400000|2020-06-12 04:00:00|871|869.8|870.9|869.7|871|869.8|870.8|869.6|20
1591934700000|2020-06-12 04:05:00|870.8|869.6|870.4|869.2|870.8|869.6|870.4|869.2|36
1591935000000|2020-06-12 04:10:00|||||||||7
1591935300000|2020-06-12 04:15:00|||||||||5
1591935600000|2020-06-12 04:20:00|870.5|869.3|870.5|869.3|870.5|869.3|870.5|869.3|5
1591935900000|2020-06-12 04:25:00|||||||||8
1591936200000|2020-06-12 04:30:00|870.6|869.4|871|869.8|871|869.8|870.6|869.4|65
1591936500000|2020-06-12 04:35:00|870.9|869.7|871|869.8|871|869.8|870.9|869.7|15
1591936800000|2020-06-12 04:40:00|871.1|869.9|871|869.8|871.2|870|871|869.8|49
1591937100000|2020-06-12 04:45:00|871.1|869.9|871|869.8|871.1|869.9|870.9|869.7|12
1591937400000|2020-06-12 04:50:00|871.1|869.9|871.2|870|871.4|870.2|871|869.8|48
1591937700000|2020-06-12 04:55:00|871.3|870.1|871.5|870.3|871.5|870.3|871.3|870.1|12
1591938000000|2020-06-12 05:00:00|871.4|870.2|871.5|870.3|871.6|870.4|871.3|870.1|10
1591938300000|2020-06-12 05:05:00|871.4|870.2|871.1|869.9|871.5|870.3|871.1|869.9|10
1591938600000|2020-06-12 05:10:00|871.2|870|871|869.8|871.2|870|870.9|869.7|36
1591938900000|2020-06-12 05:15:00|870.9|869.7|871|869.8|871.1|869.9|870.9|869.7|26
1591939200000|2020-06-12 05:20:00|871.1|869.9|871.2|870|871.2|870|870.9|869.7|11
1591939500000|2020-06-12 05:25:00|871.1|869.9|871.1|869.9|871.2|870|871|869.8|26
1591939800000|2020-06-12 05:30:00|871|869.8|871.3|870.1|871.4|870.2|871|869.8|26
1591940100000|2020-06-12 05:35:00|871.2|870|871.3|870.1|871.3|870.1|871.2|870|62
1591940400000|2020-06-12 05:40:00|871.4|870.2|871|869.8|871.4|870.2|871|869.8|24
1591940700000|2020-06-12 05:45:00|870.9|869.7|870.8|869.6|871|869.8|870.7|869.5|85
1591941000000|2020-06-12 05:50:00|871|869.8|871|869.8|871.3|870.1|871|869.8|111
1591941300000|2020-06-12 05:55:00|871.1|869.9|871|869.8|871.1|869.9|870.8|869.6|68
1591941600000|2020-06-12 06:00:00|870.9|869.7|871|869.8|871.1|869.9|870.8|869.6|52
1591941900000|2020-06-12 06:05:00|870.9|869.7|870.8|869.6|871|869.8|870.8|869.6|53
1591942200000|2020-06-12 06:10:00|870.9|869.7|870.7|869.5|871|869.8|870.7|869.5|53
1591942500000|2020-06-12 06:15:00|870.8|869.6|870.8|869.6|870.9|869.7|870.8|869.6|8
1591942800000|2020-06-12 06:20:00|870.6|869.4|870.5|869.3|870.8|869.6|870.5|869.3|23
1591943100000|2020-06-12 06:25:00|870.7|869.5|870.5|869.3|870.8|869.6|870.5|869.3|41
1591943400000|2020-06-12 06:30:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|4
1591943700000|2020-06-12 06:35:00|||||||||7
1591944000000|2020-06-12 06:40:00|||||||||14
1591944300000|2020-06-12 06:45:00|870.9|869.7|871|869.8|871|869.8|870.8|869.6|33
1591944600000|2020-06-12 06:50:00|870.9|869.7|870.8|869.6|871|869.8|870.8|869.6|45
1591944900000|2020-06-12 06:55:00|870.7|869.5|870.8|869.6|870.9|869.7|870.5|869.3|22
1591945200000|2020-06-12 07:00:00|870.9|869.7|870.4|869.2|871|869.8|870.4|869.2|24
1591945500000|2020-06-12 07:05:00|870.5|869.3|870.8|869.6|871|869.8|870.4|869.2|47
1591945800000|2020-06-12 07:10:00|870.9|869.7|871|869.8|871|869.8|870.8|869.6|32
1591946100000|2020-06-12 07:15:00|870.8|869.6|871|869.8|871|869.8|870.8|869.6|37
1591946400000|2020-06-12 07:20:00|871.3|870.1|871.4|870.2|871.6|870.4|871.3|870.1|92
1591946700000|2020-06-12 07:25:00|871.5|870.3|871|869.8|871.8|870.6|871|869.8|34
1591947000000|2020-06-12 07:30:00|871.2|870|871|869.8|871.3|870.1|871|869.8|47
1591947300000|2020-06-12 07:35:00|871.2|870|871|869.8|871.2|870|870.8|869.6|51
1591947600000|2020-06-12 07:40:00|870.8|869.6|871|869.8|871|869.8|870.8|869.6|33
1591947900000|2020-06-12 07:45:00|870.8|869.6|871.1|869.9|871.2|870|870.8|869.6|21
1591948200000|2020-06-12 07:50:00|871.2|870|871.4|870.2|871.4|870.2|871|869.8|223
1591948500000|2020-06-12 07:55:00|871.7|870.5|871.4|870.2|871.7|870.5|871.3|870.1|88
1591948800000|2020-06-12 08:00:00|871.2|870|871.2|870|871.4|870.2|871.2|870|26
1591949100000|2020-06-12 08:05:00|871.3|870.1|871.7|870.5|871.7|870.5|871.2|870|81
1591949400000|2020-06-12 08:10:00|871.5|870.3|871.4|870.2|871.7|870.5|871.4|870.2|29
1591949700000|2020-06-12 08:15:00|871.5|870.3|871.7|870.5|871.7|870.5|871.4|870.2|43
1591950000000|2020-06-12 08:20:00|871.9|870.7|871.9|870.7|871.9|870.7|871.9|870.7|184
1591950300000|2020-06-12 08:25:00|871.8|870.6|871.4|870.2|871.9|870.7|871.4|870.2|89
1591950600000|2020-06-12 08:30:00|871.5|870.3|871.9|870.7|871.9|870.7|871.4|870.2|26
1591950900000|2020-06-12 08:35:00|871.7|870.5|872.2|871|872.2|871|871.7|870.5|40
1591951200000|2020-06-12 08:40:00|872.4|871.2|872.5|871.3|872.6|871.4|872.4|871.2|53
1591951500000|2020-06-12 08:45:00|872.4|871.2|873|871.8|873.2|872|872.4|871.2|194
1591951800000|2020-06-12 08:50:00|873.2|872|873.2|872|873.7|872.5|873|871.8|183
1591952100000|2020-06-12 08:55:00|873.4|872.2|873.4|872.2|873.5|872.3|873.2|872|40
1591952400000|2020-06-12 09:00:00|873.2|872|873.4|872.2|873.4|872.2|873.2|872|46
1591952700000|2020-06-12 09:05:00|873.5|872.3|873.6|872.4|873.6|872.4|873.4|872.2|33
1591953000000|2020-06-12 09:10:00|873.5|872.3|873.8|872.6|873.8|872.6|873.5|872.3|196
1591953300000|2020-06-12 09:15:00|873.9|872.7|873.5|872.3|874|872.8|873.5|872.3|94
1591953600000|2020-06-12 09:20:00|873.6|872.4|873.3|872.1|873.7|872.5|873.2|872|30
1591953900000|2020-06-12 09:25:00|873.2|872|873.3|872.1|873.4|872.2|873.2|872|11
1591954200000|2020-06-12 09:30:00|873.4|872.2|872.8|871.6|873.4|872.2|872.6|871.4|872
1591954500000|2020-06-12 09:35:00|873|871.8|872.9|871.7|873|871.8|872.6|871.4|78
1591954800000|2020-06-12 09:40:00|873|871.8|873|871.8|873|871.8|873|871.8|3
1591955100000|2020-06-12 09:45:00|872.9|871.7|872.9|871.7|872.9|871.7|872.8|871.6|17
1591955400000|2020-06-12 09:50:00|872.8|871.6|872.4|871.2|872.8|871.6|872.4|871.2|85
1591955700000|2020-06-12 09:55:00|872.5|871.3|873.2|872|873.2|872|872.4|871.2|59
1591956000000|2020-06-12 10:00:00|873|871.8|873.4|872.2|873.6|872.4|873|871.8|61
1591956300000|2020-06-12 10:05:00|873.6|872.4|873.2|872|873.8|872.6|873.2|872|70
1591956600000|2020-06-12 10:10:00|873.4|872.2|873.4|872.2|873.4|872.2|873.2|872|19
1591956900000|2020-06-12 10:15:00|873.2|872|873.4|872.2|873.4|872.2|873.2|872|17
1591957200000|2020-06-12 10:20:00|873.3|872.1|873.1|871.9|873.7|872.5|873.1|871.9|699
1591957500000|2020-06-12 10:25:00|873|871.8|872.9|871.7|873.1|871.9|872.8|871.6|314
1591957800000|2020-06-12 10:30:00|872.8|871.6|872.7|871.5|873|871.8|872.7|871.5|20
1591958100000|2020-06-12 10:35:00|872.8|871.6|872.6|871.4|872.8|871.6|872.4|871.2|204
1591958400000|2020-06-12 10:40:00|872.4|871.2|872.6|871.4|872.6|871.4|872.2|871|233
1591958700000|2020-06-12 10:45:00|872.5|871.3|872.4|871.2|872.6|871.4|872.3|871.1|47
1591959000000|2020-06-12 10:50:00|872.5|871.3|872.4|871.2|872.6|871.4|872.3|871.1|6
1591959300000|2020-06-12 10:55:00|872.3|871.1|872.1|870.9|872.3|871.1|872.1|870.9|31
1591959600000|2020-06-12 11:00:00|872.2|871|872.8|871.6|872.8|871.6|872.2|871|26
1591959900000|2020-06-12 11:05:00|872.9|871.7|873|871.8|873|871.8|872.7|871.5|3
1591960200000|2020-06-12 11:10:00|873.1|871.9|873|871.8|873.2|872|872.9|871.7|143
1591960500000|2020-06-12 11:15:00|872.9|871.7|872.2|871|872.9|871.7|872.2|871|91
1591960800000|2020-06-12 11:20:00|872.1|870.9|872.6|871.4|872.6|871.4|872.1|870.9|58
1591961100000|2020-06-12 11:25:00|872.8|871.6|872.8|871.6|872.9|871.7|872.6|871.4|114
1591961400000|2020-06-12 11:30:00|872.9|871.7|873.1|871.9|873.1|871.9|872.8|871.6|10
1591961700000|2020-06-12 11:35:00|873|871.8|872.6|871.4|873|871.8|872.6|871.4|55
1591962000000|2020-06-12 11:40:00|872.8|871.6|872.9|871.7|873.1|871.9|872.6|871.4|28
1591962300000|2020-06-12 11:45:00|873|871.8|872.8|871.6|873.1|871.9|872.8|871.6|47
1591962600000|2020-06-12 11:50:00|872.6|871.4|872.8|871.6|872.8|871.6|872.6|871.4|18
1591962900000|2020-06-12 11:55:00|872.7|871.5|872.6|871.4|872.8|871.6|872.4|871.2|170
1591963200000|2020-06-12 12:00:00|872.5|871.3|872.2|871|872.7|871.5|871.8|870.6|302
1591963500000|2020-06-12 12:05:00|872.3|871.1|872.2|871|872.4|871.2|872.2|871|90
1591963800000|2020-06-12 12:10:00|871.9|870.7|872.4|871.2|872.4|871.2|871.9|870.7|162
1591964100000|2020-06-12 12:15:00|872.3|871.1|872.2|871|872.3|871.1|871.9|870.7|156
1591964400000|2020-06-12 12:20:00|872.4|871.2|872|870.8|872.4|871.2|871.9|870.7|58
1591964700000|2020-06-12 12:25:00|871.9|870.7|871.7|870.5|872|870.8|871.6|870.4|180
1591965000000|2020-06-12 12:30:00|871.8|870.6|871.9|870.7|871.9|870.7|871.7|870.5|80
1591965300000|2020-06-12 12:35:00|872.1|870.9|872.6|871.4|872.9|871.7|871.9|870.7|344
1591965600000|2020-06-12 12:40:00|872.4|871.2|873.9|872.7|873.9|872.7|872.2|871|288
1591968600000|2020-06-12 13:30:00|874.6|873.4|872.5|871.3|874.8|873.6|871.8|870.6|2779
1591968900000|2020-06-12 13:35:00|872.6|871.4|872.9|871.7|873.7|872.5|872.1|870.9|990
1591969200000|2020-06-12 13:40:00|873.1|871.9|877.7|876.5|877.7|876.5|873.1|871.9|3331
1591969500000|2020-06-12 13:45:00|877.8|876.6|877.3|876.1|878.1|876.9|877.1|875.9|2588
1591969800000|2020-06-12 13:50:00|877.4|876.2|877.5|876.3|877.5|876.3|876.9|875.7|1873
1591970100000|2020-06-12 13:55:00|877.2|876|878.1|876.9|878.1|876.9|877.2|876|1024
1591970400000|2020-06-12 14:00:00|878.2|877|878.6|877.4|878.7|877.5|878.1|876.9|1169
1591970700000|2020-06-12 14:05:00|878.7|877.5|878.4|877.2|878.7|877.5|877.8|876.6|1775
1591971000000|2020-06-12 14:10:00|878.2|877|878.5|877.3|878.7|877.5|878.2|877|1439
1591971300000|2020-06-12 14:15:00|878.4|877.2|877.7|876.5|879.1|877.9|877.7|876.5|728
1591971600000|2020-06-12 14:20:00|877.6|876.4|876.2|875|877.6|876.4|876.2|875|1251
1591971900000|2020-06-12 14:25:00|875.9|874.7|875.6|874.4|876.4|875.2|875.4|874.2|798
1591972200000|2020-06-12 14:30:00|875.7|874.5|875.9|874.7|876.4|875.2|875.6|874.4|773
1591972500000|2020-06-12 14:35:00|875.8|874.6|875.2|874|875.9|874.7|875.2|874|577
1591972800000|2020-06-12 14:40:00|875.4|874.2|875.9|874.7|876.2|875|875.4|874.2|603
1591973100000|2020-06-12 14:45:00|876.1|874.9|875.8|874.6|876.6|875.4|875.8|874.6|951
1591973400000|2020-06-12 14:50:00|875.7|874.5|873.8|872.6|875.7|874.5|873.6|872.4|1840
1591973700000|2020-06-12 14:55:00|873.6|872.4|873.8|872.6|874.3|873.1|873.4|872.2|1509
1591974000000|2020-06-12 15:00:00|873.7|872.5|872.6|871.4|873.8|872.6|872.6|871.4|1840
1591974300000|2020-06-12 15:05:00|872.4|871.2|873.4|872.2|873.8|872.6|872.4|871.2|923
1591974600000|2020-06-12 15:10:00|873.3|872.1|871.8|870.6|873.3|872.1|871.8|870.6|747
1591974900000|2020-06-12 15:15:00|871.7|870.5|871.2|870|871.9|870.7|871.1|869.9|1508
1591975200000|2020-06-12 15:20:00|870.9|869.7|870.9|869.7|871.3|870.1|870.3|869.1|1409
1591975500000|2020-06-12 15:25:00|870.8|869.6|871.8|870.6|872.1|870.9|870.8|869.6|958
1591975800000|2020-06-12 15:30:00|871.9|870.7|871.9|870.7|872.1|870.9|871.3|870.1|558
1591976100000|2020-06-12 15:35:00|872.1|870.9|871.7|870.5|872.7|871.5|871.7|870.5|785
1591976400000|2020-06-12 15:40:00|871.6|870.4|872.1|870.9|872.9|871.7|871.4|870.2|519
1591976700000|2020-06-12 15:45:00|872.2|871|871.7|870.5|872.3|871.1|871.7|870.5|271
1591977000000|2020-06-12 15:50:00|872|870.8|872|870.8|872|870.8|871.5|870.3|528
1591977300000|2020-06-12 15:55:00|872.1|870.9|872.2|871|872.5|871.3|871.9|870.7|538
1591977600000|2020-06-12 16:00:00|872|870.8|872.3|871.1|872.9|871.7|871.7|870.5|400
1591977900000|2020-06-12 16:05:00|872.5|871.3|873|871.8|873.2|872|872.3|871.1|1579
1591978200000|2020-06-12 16:10:00|873.1|871.9|873.1|871.9|873.3|872.1|872.6|871.4|1268
1591978500000|2020-06-12 16:15:00|873.2|872|873.2|872|873.5|872.3|873.1|871.9|321
1591978800000|2020-06-12 16:20:00|873.3|872.1|872.6|871.4|873.7|872.5|872.6|871.4|245
1591979100000|2020-06-12 16:25:00|872.5|871.3|873|871.8|873.2|872|872.3|871.1|383
1591979400000|2020-06-12 16:30:00|872.8|871.6|872.7|871.5|873.7|872.5|872.7|871.5|340
1591979700000|2020-06-12 16:35:00|872.8|871.6|872.7|871.5|873|871.8|872.3|871.1|244
1591980000000|2020-06-12 16:40:00|872.5|871.3|873.3|872.1|873.6|872.4|872.5|871.3|1173
1591980300000|2020-06-12 16:45:00|873.4|872.2|872.5|871.3|873.4|872.2|872.5|871.3|299
1591980600000|2020-06-12 16:50:00|872.3|871.1|872|870.8|872.6|871.4|871.8|870.6|1730
1591980900000|2020-06-12 16:55:00|872.1|870.9|872.5|871.3|872.5|871.3|872|870.8|767
1591981200000|2020-06-12 17:00:00|872.6|871.4|872.5|871.3|873|871.8|872.4|871.2|384
1591981500000|2020-06-12 17:05:00|872.6|871.4|873.5|872.3|873.6|872.4|872.5|871.3|1341
1591981800000|2020-06-12 17:10:00|873.4|872.2|874|872.8|874|872.8|873.4|872.2|568
1591982100000|2020-06-12 17:15:00|874.2|873|873.7|872.5|874.7|873.5|873.7|872.5|2444
1591982400000|2020-06-12 17:20:00|873.8|872.6|873.5|872.3|874.2|873|873.5|872.3|795
1591982700000|2020-06-12 17:25:00|873.7|872.5|874|872.8|874|872.8|873.5|872.3|1616
1591983000000|2020-06-12 17:30:00|874.1|872.9|875.1|873.9|875.3|874.1|874.1|872.9|3032
1591983300000|2020-06-12 17:35:00|875|873.8|874.9|873.7|875.1|873.9|874.6|873.4|1427
1591983600000|2020-06-12 17:40:00|875|873.8|875.2|874|875.5|874.3|874.6|873.4|2011
1591983900000|2020-06-12 17:45:00|875.1|873.9|875.3|874.1|875.8|874.6|874.8|873.6|2060
1591984200000|2020-06-12 17:50:00|875.4|874.2|875|873.8|875.5|874.3|874.6|873.4|1299
1591984500000|2020-06-12 17:55:00|875.1|873.9|875.1|873.9|875.6|874.4|874.9|873.7|2203
1591984800000|2020-06-12 18:00:00|874.9|873.7|875|873.8|875.5|874.3|874.8|873.6|997
1591985100000|2020-06-12 18:05:00|874.8|873.6|875.8|874.6|875.8|874.6|874.8|873.6|1714
1591985400000|2020-06-12 18:10:00|875.9|874.7|876.1|874.9|876.1|874.9|875.5|874.3|2478
1591985700000|2020-06-12 18:15:00|876.4|875.2|876.8|875.6|876.8|875.6|875.9|874.7|1729
1592179200000|2020-06-15 00:00:00|875.7|874.5|876.2|875|876.7|875.5|875.4|874.2|1748
1592179500000|2020-06-15 00:05:00|876.3|875.1|876.3|875.1|876.5|875.3|876.2|875|113
1592179800000|2020-06-15 00:10:00|876.4|875.2|876|874.8|876.4|875.2|875.9|874.7|83
1592180100000|2020-06-15 00:15:00|876.1|874.9|875.9|874.7|876.2|875|875.9|874.7|59
1592180400000|2020-06-15 00:20:00|875.8|874.6|875.9|874.7|875.9|874.7|875.7|874.5|63
1592180700000|2020-06-15 00:25:00|875.8|874.6|875.8|874.6|875.9|874.7|875.7|874.5|11
1592181000000|2020-06-15 00:30:00|||||||||8
1592181300000|2020-06-15 00:35:00|875.7|874.5|875.7|874.5|875.8|874.6|875.6|874.4|82
1592181600000|2020-06-15 00:40:00|875.6|874.4|875.8|874.6|875.8|874.6|875.6|874.4|52
1592181900000|2020-06-15 00:45:00|876.1|874.9|875.8|874.6|876.1|874.9|875.8|874.6|42
1592182200000|2020-06-15 00:50:00|875.9|874.7|875.8|874.6|876.1|874.9|875.8|874.6|5
1592182500000|2020-06-15 00:55:00|875.9|874.7|875.8|874.6|876.1|874.9|875.8|874.6|96
1592182800000|2020-06-15 01:00:00|875.6|874.4|875.1|873.9|875.6|874.4|875.1|873.9|253
1592183100000|2020-06-15 01:05:00|874.9|873.7|875.6|874.4|875.9|874.7|874.9|873.7|205
1592183400000|2020-06-15 01:10:00|875.5|874.3|875.6|874.4|875.6|874.4|875.3|874.1|47
1592183700000|2020-06-15 01:15:00|875.5|874.3|875.5|874.3|875.8|874.6|875.5|874.3|29
1592184000000|2020-06-15 01:20:00|875.2|874|875.5|874.3|875.5|874.3|875.2|874|26
1592184300000|2020-06-15 01:25:00|875.3|874.1|875.4|874.2|875.6|874.4|875.3|874.1|65
1592184600000|2020-06-15 01:30:00|875.5|874.3|875.4|874.2|875.6|874.4|875.2|874|7
1592184900000|2020-06-15 01:35:00|875.3|874.1|875.3|874.1|875.4|874.2|875.2|874|19
1592185200000|2020-06-15 01:40:00|875.4|874.2|875.6|874.4|875.6|874.4|875.4|874.2|33
1592185500000|2020-06-15 01:45:00|875.8|874.6|876.1|874.9|876.1|874.9|875.8|874.6|478
1592185800000|2020-06-15 01:50:00|876.2|875|876.1|874.9|876.3|875.1|876.1|874.9|33
1592186100000|2020-06-15 01:55:00|876.2|875|876.3|875.1|876.3|875.1|876.1|874.9|27
1592186400000|2020-06-15 02:00:00|876.2|875|876.3|875.1|876.4|875.2|876.1|874.9|27
1592186700000|2020-06-15 02:05:00|876.2|875|876.1|874.9|876.3|875.1|876.1|874.9|24
1592187000000|2020-06-15 02:10:00|876.2|875|876.3|875.1|876.3|875.1|876.2|875|11
1592187300000|2020-06-15 02:15:00|876.2|875|876.3|875.1|876.3|875.1|876.1|874.9|61
1592187600000|2020-06-15 02:20:00|876.4|875.2|876.3|875.1|876.4|875.2|876.3|875.1|13
1592187900000|2020-06-15 02:25:00|876.2|875|876.1|874.9|876.3|875.1|876.1|874.9|22
1592188200000|2020-06-15 02:30:00|876.3|875.1|876.1|874.9|876.3|875.1|876.1|874.9|21
1592188500000|2020-06-15 02:35:00|876.2|875|876.3|875.1|876.3|875.1|876.1|874.9|20
1592188800000|2020-06-15 02:40:00|876.2|875|876.1|874.9|876.3|875.1|876.1|874.9|7
1592189100000|2020-06-15 02:45:00|876.2|875|875.6|874.4|876.2|875|875.6|874.4|49
1592189400000|2020-06-15 02:50:00|875.5|874.3|875.5|874.3|875.6|874.4|875.5|874.3|22
1592189700000|2020-06-15 02:55:00|875.3|874.1|874.8|873.6|875.3|874.1|874.8|873.6|36
1592190000000|2020-06-15 03:00:00|874.6|873.4|874.4|873.2|874.6|873.4|874.1|872.9|303
1592190300000|2020-06-15 03:05:00|874.5|873.3|874.6|873.4|874.6|873.4|874.1|872.9|192
1592190600000|2020-06-15 03:10:00|874.4|873.2|874.6|873.4|874.7|873.5|874.3|873.1|50
1592190900000|2020-06-15 03:15:00|874.4|873.2|874.2|873|874.6|873.4|874.1|872.9|113
1592191200000|2020-06-15 03:20:00|874.1|872.9|874.1|872.9|874.4|873.2|874.1|872.9|166
1592191500000|2020-06-15 03:25:00|874.3|873.1|873.8|872.6|874.3|873.1|873.8|872.6|54
1592191800000|2020-06-15 03:30:00|873.7|872.5|874.3|873.1|874.3|873.1|873.5|872.3|34
1592192100000|2020-06-15 03:35:00|||||||||5
1592192400000|2020-06-15 03:40:00|||||||||5
1592192700000|2020-06-15 03:45:00|||||||||6
1592193000000|2020-06-15 03:50:00|||||||||8
1592193300000|2020-06-15 03:55:00|||||||||5
1592193600000|2020-06-15 04:00:00|874.6|873.4|874.3|873.1|874.6|873.4|874.3|873.1|35
1592193900000|2020-06-15 04:05:00|||||||||12
1592194200000|2020-06-15 04:10:00|||||||||4
1592194500000|2020-06-15 04:15:00|874.4|873.2|874.3|873.1|874.6|873.4|874.3|873.1|12
1592194800000|2020-06-15 04:20:00|874.5|873.3|874.3|873.1|874.5|873.3|874.3|873.1|6
1592195100000|2020-06-15 04:25:00|874.4|873.2|874.3|873.1|874.4|873.2|874.3|873.1|6
1592195400000|2020-06-15 04:30:00|874.4|873.2|874.3|873.1|874.6|873.4|874.3|873.1|8
1592195700000|2020-06-15 04:35:00|874.1|872.9|874.3|873.1|874.3|873.1|874|872.8|20
1592196000000|2020-06-15 04:40:00|874.1|872.9|874.1|872.9|874.3|873.1|874.1|872.9|19
1592196300000|2020-06-15 04:45:00|873.8|872.6|873.8|872.6|874|872.8|873.8|872.6|10
1592196600000|2020-06-15 04:50:00|873.9|872.7|873.8|872.6|873.9|872.7|873.7|872.5|5
1592196900000|2020-06-15 04:55:00|873.7|872.5|873.7|872.5|873.9|872.7|873.6|872.4|49
1592197200000|2020-06-15 05:00:00|873.6|872.4|873.2|872|873.7|872.5|873.2|872|122
1592197500000|2020-06-15 05:05:00|873|871.8|873|871.8|873|871.8|873|871.8|83
1592197800000|2020-06-15 05:10:00|873.2|872|873|871.8|873.3|872.1|873|871.8|38
1592198100000|2020-06-15 05:15:00|873.1|871.9|873|871.8|873.2|872|873|871.8|4
1592198400000|2020-06-15 05:20:00|872.6|871.4|872.6|871.4|873.1|871.9|872.6|871.4|84
1592198700000|2020-06-15 05:25:00|872.7|871.5|872.6|871.4|872.7|871.5|872.6|871.4|45
1592199000000|2020-06-15 05:30:00|872.5|871.3|870.7|869.5|872.5|871.3|870.7|869.5|251
1592199300000|2020-06-15 05:35:00|870.5|869.3|870.1|868.9|870.6|869.4|869.8|868.6|477
1592199600000|2020-06-15 05:40:00|870|868.8|870.9|869.7|870.9|869.7|869.9|868.7|62
1592199900000|2020-06-15 05:45:00|870.6|869.4|871.1|869.9|871.3|870.1|870.6|869.4|57
1592200200000|2020-06-15 05:50:00|870.9|869.7|870.6|869.4|870.9|869.7|870.3|869.1|123
1592200500000|2020-06-15 05:55:00|870.8|869.6|870.6|869.4|871|869.8|870.6|869.4|64
1592200800000|2020-06-15 06:00:00|870.4|869.2|870.1|868.9|870.7|869.5|869.8|868.6|207
1592201100000|2020-06-15 06:05:00|869.8|868.6|870.2|869|870.2|869|869.8|868.6|114
1592201400000|2020-06-15 06:10:00|870.1|868.9|869.8|868.6|870.2|869|869.8|868.6|106
1592201700000|2020-06-15 06:15:00|869.9|868.7|869.7|868.5|870.4|869.2|869.7|868.5|217
1592202000000|2020-06-15 06:20:00|869.5|868.3|869.8|868.6|870.4|869.2|869.5|868.3|158
1592202300000|2020-06-15 06:25:00|869.9|868.7|869.9|868.7|870|868.8|869.6|868.4|60
1592202600000|2020-06-15 06:30:00|869.8|868.6|869.7|868.5|869.9|868.7|869.6|868.4|114
1592202900000|2020-06-15 06:35:00|869.4|868.2|869.7|868.5|869.7|868.5|869.4|868.2|175
1592203200000|2020-06-15 06:40:00|869.6|868.4|869.3|868.1|869.7|868.5|869.3|868.1|282
1592203500000|2020-06-15 06:45:00|869.2|868|869.2|868|869.2|868|869.1|867.9|148
1592203800000|2020-06-15 06:50:00|869.1|867.9|869.7|868.5|869.7|868.5|868.9|867.7|201
1592204100000|2020-06-15 06:55:00|869.8|868.6|870.1|868.9|870.5|869.3|869.6|868.4|195
1592204400000|2020-06-15 07:00:00|869.9|868.7|870.2|869|870.2|869|869.8|868.6|43
1592204700000|2020-06-15 07:05:00|870.1|868.9|869.4|868.2|870.2|869|869.4|868.2|99
1592205000000|2020-06-15 07:10:00|869.5|868.3|869.9|868.7|870.2|869|869.5|868.3|188
1592205300000|2020-06-15 07:15:00|869.8|868.6|870.1|868.9|870.2|869|869.8|868.6|72
1592205600000|2020-06-15 07:20:00|870.2|869|870.3|869.1|870.3|869.1|870.1|868.9|101
1592205900000|2020-06-15 07:25:00|870.2|869|870.1|868.9|870.2|869|869.8|868.6|81
1592206200000|2020-06-15 07:30:00|869.9|868.7|869.9|868.7|870.2|869|869.7|868.5|101
1592206500000|2020-06-15 07:35:00|869.8|868.6|870.1|868.9|870.2|869|869.8|868.6|61
1592206800000|2020-06-15 07:40:00|870.2|869|870.6|869.4|870.9|869.7|870.2|869|831
1592207100000|2020-06-15 07:45:00|870.8|869.6|870.6|869.4|870.8|869.6|870.6|869.4|125
1592207400000|2020-06-15 07:50:00|870.4|869.2|870.4|869.2|871.2|870|870.2|869|174
1592207700000|2020-06-15 07:55:00|870.7|869.5|870.4|869.2|870.7|869.5|870.2|869|116
1592208000000|2020-06-15 08:00:00|870.6|869.4|870.4|869.2|870.9|869.7|870.4|869.2|222
1592208300000|2020-06-15 08:05:00|870.2|869|870.4|869.2|870.7|869.5|870.2|869|181
1592208600000|2020-06-15 08:10:00|870.5|869.3|870.4|869.2|870.7|869.5|870.4|869.2|83
1592208900000|2020-06-15 08:15:00|870.5|869.3|870.5|869.3|870.8|869.6|870.3|869.1|119
1592209200000|2020-06-15 08:20:00|870.6|869.4|870.5|869.3|870.7|869.5|870.4|869.2|65
1592209500000|2020-06-15 08:25:00|870.4|869.2|870.5|869.3|870.8|869.6|870.4|869.2|180
1592209800000|2020-06-15 08:30:00|870.8|869.6|870.5|869.3|870.8|869.6|870.5|869.3|235
1592210100000|2020-06-15 08:35:00|870.6|869.4|870.5|869.3|870.9|869.7|870.5|869.3|33
1592210400000|2020-06-15 08:40:00|870.6|869.4|870.6|869.4|870.6|869.4|870.6|869.4|46
1592210700000|2020-06-15 08:45:00|870.8|869.6|871.1|869.9|871.1|869.9|870.8|869.6|31
1592211000000|2020-06-15 08:50:00|870.9|869.7|870.8|869.6|870.9|869.7|870.8|869.6|10
1592211300000|2020-06-15 08:55:00|871.1|869.9|871.1|869.9|871.1|869.9|870.8|869.6|36
1592211600000|2020-06-15 09:00:00|870.9|869.7|870.8|869.6|871.1|869.9|870.8|869.6|38
1592211900000|2020-06-15 09:05:00|870.9|869.7|870.9|869.7|871.1|869.9|870.6|869.4|77
1592212200000|2020-06-15 09:10:00|871.1|869.9|871.1|869.9|871.1|869.9|870.8|869.6|29
1592212500000|2020-06-15 09:15:00|871.3|870.1|871.3|870.1|871.6|870.4|871.1|869.9|46
1592212800000|2020-06-15 09:20:00|871.4|870.2|871.9|870.7|871.9|870.7|871.3|870.1|104
1592213100000|2020-06-15 09:25:00|871.7|870.5|871.9|870.7|871.9|870.7|871.7|870.5|20
1592213400000|2020-06-15 09:30:00|872.2|871|872.5|871.3|872.5|871.3|871.8|870.6|141
1592213700000|2020-06-15 09:35:00|872.3|871.1|872.2|871|872.5|871.3|872.2|871|46
1592214000000|2020-06-15 09:40:00|872.1|870.9|871.7|870.5|872.2|871|871.7|870.5|141
1592214300000|2020-06-15 09:45:00|871.8|870.6|872|870.8|872.1|870.9|871.7|870.5|43
1592214600000|2020-06-15 09:50:00|872.1|870.9|871.8|870.6|872.2|871|871.8|870.6|39
1592214900000|2020-06-15 09:55:00|871.9|870.7|871.9|870.7|871.9|870.7|871.7|870.5|10
1592215200000|2020-06-15 10:00:00|872|870.8|872.3|871.1|872.4|871.2|872|870.8|94
1592215500000|2020-06-15 10:05:00|872.4|871.2|871.8|870.6|872.5|871.3|871.6|870.4|194
1592215800000|2020-06-15 10:10:00|871.7|870.5|871.6|870.4|871.8|870.6|871.5|870.3|230
1592216100000|2020-06-15 10:15:00|871.5|870.3|871.5|870.3|871.5|870.3|871.5|870.3|59
1592216400000|2020-06-15 10:20:00|||||||||36
1592216700000|2020-06-15 10:25:00|871.6|870.4|871.5|870.3|871.6|870.4|871.5|870.3|9
1592217000000|2020-06-15 10:30:00|871.6|870.4|871.5|870.3|871.6|870.4|871.5|870.3|3
1592217300000|2020-06-15 10:35:00|871.3|870.1|871.5|870.3|871.5|870.3|871.3|870.1|110
1592217600000|2020-06-15 10:40:00|871.3|870.1|871.4|870.2|871.4|870.2|871.3|870.1|18
1592217900000|2020-06-15 10:45:00|871.5|870.3|871.3|870.1|871.5|870.3|871.1|869.9|71
1592218200000|2020-06-15 10:50:00|871.5|870.3|871.5|870.3|871.8|870.6|871.5|870.3|89
1592218500000|2020-06-15 10:55:00|871.3|870.1|871.3|870.1|871.4|870.2|871.3|870.1|57
1592218800000|2020-06-15 11:00:00|871.4|870.2|871.8|870.6|871.9|870.7|871.3|870.1|184
1592219100000|2020-06-15 11:05:00|||||||||76
1592219400000|2020-06-15 11:10:00|||||||||55
1592219700000|2020-06-15 11:15:00|872|870.8|872.5|871.3|872.5|871.3|871.9|870.7|192
1592220000000|2020-06-15 11:20:00|872.6|871.4|872.5|871.3|872.6|871.4|872.5|871.3|22
1592220300000|2020-06-15 11:25:00|872.6|871.4|872.5|871.3|872.7|871.5|872.2|871|78
1592220600000|2020-06-15 11:30:00|872.3|871.1|872.1|870.9|872.5|871.3|872.1|870.9|85
1592220900000|2020-06-15 11:35:00|872.2|871|872.1|870.9|872.3|871.1|872.1|870.9|28
1592221200000|2020-06-15 11:40:00|872.2|871|872.1|870.9|872.2|871|872.1|870.9|60
1592221500000|2020-06-15 11:45:00|872.2|871|872.6|871.4|872.7|871.5|872.2|871|86
1592221800000|2020-06-15 11:50:00|872.7|871.5|872.8|871.6|872.8|871.6|872.7|871.5|14
1592222100000|2020-06-15 11:55:00|872.7|871.5|872.4|871.2|872.8|871.6|872.3|871.1|131
1592222400000|2020-06-15 12:00:00|872.5|871.3|872|870.8|872.5|871.3|871.8|870.6|205
1592222700000|2020-06-15 12:05:00|872.1|870.9|872.6|871.4|872.6|871.4|872.1|870.9|384
1592223000000|2020-06-15 12:10:00|872.5|871.3|872.8|871.6|872.8|871.6|872.3|871.1|268
1592223300000|2020-06-15 12:15:00|873|871.8|873|871.8|873.1|871.9|873|871.8|139
1592223600000|2020-06-15 12:20:00|872.8|871.6|872.8|871.6|873.1|871.9|872.7|871.5|77
1592223900000|2020-06-15 12:25:00|872.9|871.7|872.2|871|872.9|871.7|872.1|870.9|201
1592224200000|2020-06-15 12:30:00|872.1|870.9|871.1|869.9|872.2|871|871.1|869.9|412
1592224500000|2020-06-15 12:35:00|871.2|870|871.2|870|871.2|870|871|869.8|279
1592224800000|2020-06-15 12:40:00|871.3|870.1|871.1|869.9|871.6|870.4|871.1|869.9|310
1592227800000|2020-06-15 13:30:00|870.5|869.3|871|869.8|871.5|870.3|868.7|867.5|2920
1592228100000|2020-06-15 13:35:00|871.1|869.9|871.7|870.5|871.8|870.6|870.7|869.5|937
1592228400000|2020-06-15 13:40:00|871.6|870.4|871.5|870.3|872.3|871.1|871|869.8|1763
1592228700000|2020-06-15 13:45:00|871.4|870.2|871.5|870.3|872|870.8|871.2|870|450
1592229000000|2020-06-15 13:50:00|871.6|870.4|872.8|871.6|873.1|871.9|871.1|869.9|2008
1592229300000|2020-06-15 13:55:00|872.9|871.7|872.6|871.4|873.5|872.3|872.5|871.3|629
1592229600000|2020-06-15 14:00:00|872.7|871.5|873.3|872.1|874|872.8|872.6|871.4|539
1592229900000|2020-06-15 14:05:00|873.6|872.4|874.2|873|874.5|873.3|873.3|872.1|1251
1592230200000|2020-06-15 14:10:00|874.1|872.9|874.1|872.9|874.3|873.1|873.8|872.6|919
1592230500000|2020-06-15 14:15:00|873.8|872.6|873.1|871.9|873.8|872.6|873|871.8|715
1592230800000|2020-06-15 14:20:00|873|871.8|873.1|871.9|873.3|872.1|872.7|871.5|728
1592231100000|2020-06-15 14:25:00|873|871.8|873.3|872.1|873.3|872.1|872.8|871.6|1119
1592231400000|2020-06-15 14:30:00|873.6|872.4|873.1|871.9|873.6|872.4|873|871.8|456
1592231700000|2020-06-15 14:35:00|873.2|872|871.8|870.6|873.2|872|871.6|870.4|1511
1592232000000|2020-06-15 14:40:00|871.7|870.5|871|869.8|871.7|870.5|870.8|869.6|958
1592232300000|2020-06-15 14:45:00|870.8|869.6|872|870.8|872.1|870.9|870.8|869.6|777
1592232600000|2020-06-15 14:50:00|871.7|870.5|870.9|869.7|871.7|870.5|870.9|869.7|635
1592232900000|2020-06-15 14:55:00|870.8|869.6|871|869.8|871.5|870.3|870.5|869.3|1463
1592233200000|2020-06-15 15:00:00|871.1|869.9|871.7|870.5|871.8|870.6|871.1|869.9|440
1592233500000|2020-06-15 15:05:00|871.6|870.4|872|870.8|872|870.8|871.2|870|528
1592233800000|2020-06-15 15:10:00|871.7|870.5|872|870.8|872.2|871|871.5|870.3|384
1592234100000|2020-06-15 15:15:00|871.7|870.5|871.5|870.3|872|870.8|871.1|869.9|369
1592234400000|2020-06-15 15:20:00|871.4|870.2|871.5|870.3|871.6|870.4|870.7|869.5|1370
1592234700000|2020-06-15 15:25:00|871.6|870.4|871.2|870|871.8|870.6|871.2|870|451
1592235000000|2020-06-15 15:30:00|871|869.8|871|869.8|871.3|870.1|870.7|869.5|966
1592235300000|2020-06-15 15:35:00|871.2|870|872|870.8|872.1|870.9|870.7|869.5|702
1592235600000|2020-06-15 15:40:00|871.8|870.6|872|870.8|872.1|870.9|871.8|870.6|193
1592235900000|2020-06-15 15:45:00|871.8|870.6|871.7|870.5|872|870.8|871.5|870.3|280
1592236200000|2020-06-15 15:50:00|871.5|870.3|871.2|870|871.7|870.5|871.2|870|2323
1592236500000|2020-06-15 15:55:00|871.5|870.3|871.7|870.5|871.8|870.6|871.2|870|278
1592236800000|2020-06-15 16:00:00|871.8|870.6|872.2|871|872.2|871|871.7|870.5|705
1592237100000|2020-06-15 16:05:00|872.3|871.1|872.7|871.5|872.7|871.5|872.2|871|318
1592237400000|2020-06-15 16:10:00|872.9|871.7|872.7|871.5|873|871.8|872.5|871.3|388
1592237700000|2020-06-15 16:15:00|872.9|871.7|873.2|872|873.4|872.2|872.5|871.3|469
1592238000000|2020-06-15 16:20:00|873|871.8|872.9|871.7|873.2|872|872.7|871.5|880
1592238300000|2020-06-15 16:25:00|873|871.8|873.2|872|873.2|872|872.9|871.7|304
1592238600000|2020-06-15 16:30:00|873|871.8|873.5|872.3|873.5|872.3|873|871.8|287
1592238900000|2020-06-15 16:35:00|873.2|872|873.7|872.5|873.7|872.5|873.2|872|651
1592239200000|2020-06-15 16:40:00|873.5|872.3|874|872.8|874|872.8|873.5|872.3|215
1592239500000|2020-06-15 16:45:00|873.7|872.5|873.5|872.3|873.7|872.5|873.2|872|654
1592239800000|2020-06-15 16:50:00|873.4|872.2|873.2|872|873.5|872.3|873.1|871.9|485
1592240100000|2020-06-15 16:55:00|873.3|872.1|873.5|872.3|873.5|872.3|873.1|871.9|372
1592240400000|2020-06-15 17:00:00|873.4|872.2|872.9|871.7|873.5|872.3|872.5|871.3|773
1592240700000|2020-06-15 17:05:00|872.7|871.5|872.6|871.4|873|871.8|872.4|871.2|298
1592241000000|2020-06-15 17:10:00|872.7|871.5|872.2|871|872.7|871.5|872|870.8|579
1592241300000|2020-06-15 17:15:00|872.3|871.1|872.5|871.3|872.6|871.4|872.3|871.1|193
1592241600000|2020-06-15 17:20:00|872.4|871.2|872.1|870.9|872.4|871.2|872|870.8|430
1592241900000|2020-06-15 17:25:00|872|870.8|872.6|871.4|872.6|871.4|871.9|870.7|304
1592242200000|2020-06-15 17:30:00|872.5|871.3|872.4|871.2|872.6|871.4|872.1|870.9|151
1592242500000|2020-06-15 17:35:00|872.5|871.3|872.6|871.4|872.7|871.5|872.4|871.2|152
1592242800000|2020-06-15 17:40:00|872.4|871.2|872.4|871.2|872.6|871.4|872.2|871|285
1592243100000|2020-06-15 17:45:00|872.5|871.3|872.7|871.5|872.7|871.5|872.2|871|401
1592243400000|2020-06-15 17:50:00|872.6|871.4|872.5|871.3|872.7|871.5|872.5|871.3|390
1592243700000|2020-06-15 17:55:00|872.6|871.4|872.5|871.3|872.7|871.5|872.5|871.3|348
1592244000000|2020-06-15 18:00:00|872.7|871.5|873.2|872|873.2|872|872.6|871.4|644
1592244300000|2020-06-15 18:05:00|873.1|871.9|872.9|871.7|873.2|872|872.7|871.5|647
1592244600000|2020-06-15 18:10:00|873|871.8|873|871.8|873.5|872.3|872.7|871.5|1726
1592244900000|2020-06-15 18:15:00|873.1|871.9|874|872.8|874.1|872.9|873.1|871.9|1651
1592265600000|2020-06-16 00:00:00|875.1|873.9|875.7|874.5|875.7|874.5|874.3|873.1|816
1592265900000|2020-06-16 00:05:00|875.6|874.4|875.7|874.5|875.8|874.6|875|873.8|179
1592266200000|2020-06-16 00:10:00|875.8|874.6|876.3|875.1|876.3|875.1|875.7|874.5|134
1592266500000|2020-06-16 00:15:00|876.5|875.3|876|874.8|876.7|875.5|876|874.8|243
1592266800000|2020-06-16 00:20:00|876.1|874.9|876.2|875|876.3|875.1|876|874.8|106
1592267100000|2020-06-16 00:25:00|876.1|874.9|876.5|875.3|876.7|875.5|876.1|874.9|121
1592267400000|2020-06-16 00:30:00|876.6|875.4|876.7|875.5|876.7|875.5|876.4|875.2|97
1592267700000|2020-06-16 00:35:00|876.4|875.2|876.5|875.3|876.7|875.5|876.4|875.2|72
1592268000000|2020-06-16 00:40:00|876.6|875.4|876.7|875.5|876.8|875.6|876.6|875.4|31
1592268300000|2020-06-16 00:45:00|876.9|875.7|876.8|875.6|876.9|875.7|876.6|875.4|104
1592268600000|2020-06-16 00:50:00|876.7|875.5|876.7|875.5|876.7|875.5|876.4|875.2|26
1592268900000|2020-06-16 00:55:00|876.8|875.6|876.5|875.3|876.8|875.6|876.4|875.2|25
1592269200000|2020-06-16 01:00:00|876.6|875.4|876.2|875|876.7|875.5|876.2|875|76
1592269500000|2020-06-16 01:05:00|876.3|875.1|876.3|875.1|876.3|875.1|876|874.8|55
1592269800000|2020-06-16 01:10:00|876.5|875.3|876.7|875.5|876.9|875.7|876.5|875.3|140
1592270100000|2020-06-16 01:15:00|876.6|875.4|876.7|875.5|876.7|875.5|876.4|875.2|31
1592270400000|2020-06-16 01:20:00|876.8|875.6|876.7|875.5|876.8|875.6|876.6|875.4|58
1592270700000|2020-06-16 01:25:00|876.8|875.6|876.7|875.5|876.8|875.6|876.5|875.3|46
1592271000000|2020-06-16 01:30:00|876.8|875.6|876.6|875.4|876.8|875.6|876.6|875.4|39
1592271300000|2020-06-16 01:35:00|876.7|875.5|876.7|875.5|876.7|875.5|876.6|875.4|10
1592271600000|2020-06-16 01:40:00|876.6|875.4|876.8|875.6|876.8|875.6|876.6|875.4|84
1592271900000|2020-06-16 01:45:00|||||||||4
1592272200000|2020-06-16 01:50:00|876.9|875.7|876.8|875.6|876.9|875.7|876.8|875.6|8
1592272500000|2020-06-16 01:55:00|||||||||20
1592272800000|2020-06-16 02:00:00|877|875.8|877.1|875.9|877.3|876.1|877|875.8|77
1592273100000|2020-06-16 02:05:00|877|875.8|877.2|876|877.2|876|877|875.8|31
1592273400000|2020-06-16 02:10:00|877.1|875.9|877.2|876|877.3|876.1|877|875.8|25
1592273700000|2020-06-16 02:15:00|877.3|876.1|877.2|876|877.3|876.1|877.1|875.9|35
1592274000000|2020-06-16 02:20:00|877.3|876.1|877|875.8|877.3|876.1|877|875.8|97
1592274300000|2020-06-16 02:25:00|||||||||33
1592274600000|2020-06-16 02:30:00|876.9|875.7|876.8|875.6|877.1|875.9|876.7|875.5|228
1592274900000|2020-06-16 02:35:00|876.7|875.5|876.9|875.7|877|875.8|876.7|875.5|24
1592275200000|2020-06-16 02:40:00|876.8|875.6|876.8|875.6|877|875.8|876.8|875.6|26
1592275500000|2020-06-16 02:45:00|876.9|875.7|877|875.8|877|875.8|876.8|875.6|49
1592275800000|2020-06-16 02:50:00|876.8|875.6|877|875.8|877|875.8|876.8|875.6|13
1592276100000|2020-06-16 02:55:00|876.9|875.7|877|875.8|877|875.8|876.9|875.7|18
1592276400000|2020-06-16 03:00:00|||||||||59
1592276700000|2020-06-16 03:05:00|876.9|875.7|876.9|875.7|877|875.8|876.9|875.7|15
1592277000000|2020-06-16 03:10:00|877|875.8|877|875.8|877|875.8|876.9|875.7|28
1592277300000|2020-06-16 03:15:00|||||||||15
1592277600000|2020-06-16 03:20:00|||||||||17
1592277900000|2020-06-16 03:25:00|||||||||7
1592278200000|2020-06-16 03:30:00|876.9|875.7|877|875.8|877|875.8|876.9|875.7|28
1592278800000|2020-06-16 03:40:00|||||||||30
1592279100000|2020-06-16 03:45:00|||||||||1
1592279400000|2020-06-16 03:50:00|||||||||8
1592279700000|2020-06-16 03:55:00|876.8|875.6|876.4|875.2|876.8|875.6|876.2|875|219
1592280000000|2020-06-16 04:00:00|||||||||4
1592280300000|2020-06-16 04:05:00|876.5|875.3|876.4|875.2|876.5|875.3|876.2|875|107
1592280600000|2020-06-16 04:10:00|876.5|875.3|876.7|875.5|876.7|875.5|876.4|875.2|7
1592280900000|2020-06-16 04:15:00|876.5|875.3|876.7|875.5|876.7|875.5|876.5|875.3|6
1592281200000|2020-06-16 04:20:00|876.6|875.4|876.7|875.5|876.7|875.5|876.6|875.4|51
1592281500000|2020-06-16 04:25:00|876.6|875.4|876.4|875.2|876.6|875.4|876.3|875.1|60
1592281800000|2020-06-16 04:30:00|876.5|875.3|876.5|875.3|876.5|875.3|876.5|875.3|0
1592282100000|2020-06-16 04:35:00|876.4|875.2|876.2|875|876.4|875.2|876.2|875|16
1592282400000|2020-06-16 04:40:00|876.3|875.1|876.3|875.1|876.3|875.1|876.2|875|0
1592282700000|2020-06-16 04:45:00|876.2|875|876.3|875.1|876.3|875.1|876.2|875|11
1592283000000|2020-06-16 04:50:00|876.2|875|876.3|875.1|876.3|875.1|876.2|875|0
1592283600000|2020-06-16 05:00:00|876.5|875.3|876.5|875.3|876.5|875.3|876.5|875.3|27
1592283900000|2020-06-16 05:05:00|876.6|875.4|876.7|875.5|876.8|875.6|876.5|875.3|36
1592284200000|2020-06-16 05:10:00|876.6|875.4|876.7|875.5|876.7|875.5|876.5|875.3|52
1592284500000|2020-06-16 05:15:00|876.5|875.3|876.5|875.3|876.5|875.3|876.5|875.3|35
1592284800000|2020-06-16 05:20:00|876.7|875.5|876.7|875.5|876.8|875.6|876.5|875.3|718
1592285100000|2020-06-16 05:25:00|876.8|875.6|876.8|875.6|876.8|875.6|876.7|875.5|19
1592285400000|2020-06-16 05:30:00|876.7|875.5|876.5|875.3|876.8|875.6|876.5|875.3|7
1592285700000|2020-06-16 05:35:00|876.6|875.4|876.6|875.4|876.7|875.5|876.5|875.3|7
1592286000000|2020-06-16 05:40:00|876.5|875.3|876.6|875.4|876.7|875.5|876.4|875.2|54
1592286300000|2020-06-16 05:45:00|876.5|875.3|876.6|875.4|876.6|875.4|876.5|875.3|26
1592286600000|2020-06-16 05:50:00|876.5|875.3|876.6|875.4|876.6|875.4|876.5|875.3|3
1592286900000|2020-06-16 05:55:00|876.7|875.5|877|875.8|877.1|875.9|876.6|875.4|269
1592287200000|2020-06-16 06:00:00|877.1|875.9|876.7|875.5|877.1|875.9|876.6|875.4|94
1592287500000|2020-06-16 06:05:00|876.6|875.4|876.6|875.4|876.8|875.6|876.6|875.4|40
1592287800000|2020-06-16 06:10:00|876.7|875.5|876.7|875.5|876.7|875.5|876.6|875.4|37
1592288100000|2020-06-16 06:15:00|876.8|875.6|876.8|875.6|876.8|875.6|876.7|875.5|10
1592288400000|2020-06-16 06:20:00|876.9|875.7|876.6|875.4|876.9|875.7|876.6|875.4|11
1592288700000|2020-06-16 06:25:00|876.7|875.5|876.9|875.7|876.9|875.7|876.6|875.4|20
1592289000000|2020-06-16 06:30:00|876.8|875.6|876.8|875.6|876.8|875.6|876.8|875.6|3
1592289300000|2020-06-16 06:35:00|876.6|875.4|876.6|875.4|876.6|875.4|876.6|875.4|20
1592289600000|2020-06-16 06:40:00|876.7|875.5|876.7|875.5|876.7|875.5|876.6|875.4|24
1592289900000|2020-06-16 06:45:00|876.6|875.4|876.7|875.5|876.9|875.7|876.6|875.4|34
1592290200000|2020-06-16 06:50:00|876.8|875.6|876.6|875.4|876.8|875.6|876.6|875.4|15
1592290500000|2020-06-16 06:55:00|876.7|875.5|876.8|875.6|876.9|875.7|876.7|875.5|34
1592290800000|2020-06-16 07:00:00|876.7|875.5|876.6|875.4|876.7|875.5|876.6|875.4|56
1592291100000|2020-06-16 07:05:00|876.5|875.3|876.6|875.4|876.6|875.4|876.4|875.2|20
1592291400000|2020-06-16 07:10:00|876.8|875.6|876.7|875.5|876.8|875.6|876.6|875.4|68
1592291700000|2020-06-16 07:15:00|876.6|875.4|876.6|875.4|876.7|875.5|876.6|875.4|12
1592292000000|2020-06-16 07:20:00|876.5|875.3|876.8|875.6|876.8|875.6|876.4|875.2|37
1592292300000|2020-06-16 07:25:00|876.7|875.5|876.8|875.6|876.8|875.6|876.7|875.5|40
1592292600000|2020-06-16 07:30:00|876.7|875.5|876.8|875.6|876.8|875.6|876.5|875.3|70
1592292900000|2020-06-16 07:35:00|876.6|875.4|876.8|875.6|876.9|875.7|876.6|875.4|64
1592293200000|2020-06-16 07:40:00|876.9|875.7|876.8|875.6|876.9|875.7|876.7|875.5|25
1592293500000|2020-06-16 07:45:00|||||||||6
1592293800000|2020-06-16 07:50:00|||||||||21
1592294100000|2020-06-16 07:55:00|876.9|875.7|876.9|875.7|876.9|875.7|876.9|875.7|79
1592294400000|2020-06-16 08:00:00|876.8|875.6|876.8|875.6|876.9|875.7|876.8|875.6|16
1592294700000|2020-06-16 08:05:00|876.7|875.5|876.9|875.7|876.9|875.7|876.7|875.5|39
1592295000000|2020-06-16 08:10:00|877|875.8|876.8|875.6|877|875.8|876.8|875.6|16
1592295300000|2020-06-16 08:15:00|876.9|875.7|876.9|875.7|877.1|875.9|876.7|875.5|76
1592295600000|2020-06-16 08:20:00|876.8|875.6|876.7|875.5|876.9|875.7|876.7|875.5|45
1592295900000|2020-06-16 08:25:00|876.8|875.6|876.9|875.7|876.9|875.7|876.7|875.5|27
1592296200000|2020-06-16 08:30:00|876.8|875.6|876.9|875.7|876.9|875.7|876.7|875.5|37
1592296500000|2020-06-16 08:35:00|876.8|875.6|876.9|875.7|876.9|875.7|876.7|875.5|19
1592296800000|2020-06-16 08:40:00|876.8|875.6|876.7|875.5|876.8|875.6|876.7|875.5|21
1592297100000|2020-06-16 08:45:00|876.8|875.6|876.8|875.6|876.8|875.6|876.7|875.5|35
1592297400000|2020-06-16 08:50:00|876.7|875.5|876.9|875.7|876.9|875.7|876.7|875.5|7
1592297700000|2020-06-16 08:55:00|876.8|875.6|876.8|875.6|876.9|875.7|876.7|875.5|39
1592298000000|2020-06-16 09:00:00|876.7|875.5|876.5|875.3|876.9|875.7|876.4|875.2|90
1592298300000|2020-06-16 09:05:00|876.6|875.4|876.3|875.1|876.6|875.4|876.3|875.1|67
1592298600000|2020-06-16 09:10:00|876.4|875.2|876.3|875.1|876.4|875.2|876.3|875.1|55
1592298900000|2020-06-16 09:15:00|876.2|875|875.8|874.6|876.2|875|875.8|874.6|58
1592299200000|2020-06-16 09:20:00|875.9|874.7|875.8|874.6|875.9|874.7|875.8|874.6|20
1592299500000|2020-06-16 09:25:00|||||||||28
1592299800000|2020-06-16 09:30:00|875.9|874.7|875.6|874.4|875.9|874.7|875.6|874.4|18
1592300100000|2020-06-16 09:35:00|875.7|874.5|875.6|874.4|875.7|874.5|875.6|874.4|61
1592300400000|2020-06-16 09:40:00|875.7|874.5|875.7|874.5|875.8|874.6|875.6|874.4|47
1592300700000|2020-06-16 09:45:00|875.6|874.4|875.8|874.6|875.8|874.6|875.6|874.4|2
1592301000000|2020-06-16 09:50:00|875.7|874.5|875.6|874.4|875.7|874.5|875.6|874.4|16
1592301300000|2020-06-16 09:55:00|875.7|874.5|875.6|874.4|875.8|874.6|875.6|874.4|15
1592301600000|2020-06-16 10:00:00|875.8|874.6|876.2|875|876.2|875|875.6|874.4|167
1592301900000|2020-06-16 10:05:00|876.1|874.9|876|874.8|876.1|874.9|875.8|874.6|61
1592302200000|2020-06-16 10:10:00|876.1|874.9|876.1|874.9|876.1|874.9|876|874.8|22
1592302500000|2020-06-16 10:15:00|876.2|875|876.1|874.9|876.2|875|876.1|874.9|5
1592302800000|2020-06-16 10:20:00|||||||||9
1592303100000|2020-06-16 10:25:00|876|874.8|876.1|874.9|876.1|874.9|876|874.8|42
1592303400000|2020-06-16 10:30:00|876.2|875|876.1|874.9|876.2|875|876.1|874.9|4
1592303700000|2020-06-16 10:35:00|876.2|875|876.1|874.9|876.2|875|876.1|874.9|1
1592304000000|2020-06-16 10:40:00|876.2|875|876.5|875.3|876.6|875.4|876.1|874.9|45
1592304300000|2020-06-16 10:45:00|876.6|875.4|876.6|875.4|876.6|875.4|876.6|875.4|29
1592304600000|2020-06-16 10:50:00|876.8|875.6|876.8|875.6|876.8|875.6|876.8|875.6|22
1592304900000|2020-06-16 10:55:00|876.7|875.5|876.7|875.5|876.7|875.5|876.7|875.5|39
1592305200000|2020-06-16 11:00:00|876.5|875.3|876.5|875.3|876.6|875.4|876.5|875.3|44
1592305500000|2020-06-16 11:05:00|876.3|875.1|876.5|875.3|876.5|875.3|876.2|875|76
1592305800000|2020-06-16 11:10:00|||||||||24
1592306100000|2020-06-16 11:15:00|876.6|875.4|876.7|875.5|876.8|875.6|876.6|875.4|24
1592306400000|2020-06-16 11:20:00|876.8|875.6|876.7|875.5|876.8|875.6|876.7|875.5|1
1592306700000|2020-06-16 11:25:00|876.6|875.4|876.8|875.6|876.8|875.6|876.6|875.4|7
1592307000000|2020-06-16 11:30:00|876.7|875.5|876.6|875.4|876.8|875.6|876.6|875.4|46
1592307300000|2020-06-16 11:35:00|876.7|875.5|876.6|875.4|876.7|875.5|876.2|875|199
1592307600000|2020-06-16 11:40:00|876.7|875.5|876.6|875.4|876.7|875.5|876.4|875.2|52
1592307900000|2020-06-16 11:45:00|876.4|875.2|876.4|875.2|876.7|875.5|876.4|875.2|28
1592308200000|2020-06-16 11:50:00|||||||||27
1592308500000|2020-06-16 11:55:00|876.3|875.1|876.7|875.5|876.7|875.5|876.2|875|159
1592308800000|2020-06-16 12:00:00|876.6|875.4|876.6|875.4|876.7|875.5|876.4|875.2|35
1592309100000|2020-06-16 12:05:00|876.7|875.5|876.2|875|876.8|875.6|876.2|875|56
1592309400000|2020-06-16 12:10:00|876.3|875.1|876.3|875.1|876.3|875.1|876.1|874.9|15
1592309700000|2020-06-16 12:15:00|876.2|875|876.3|875.1|876.3|875.1|876.1|874.9|96
1592310000000|2020-06-16 12:20:00|876.5|875.3|876.2|875|876.6|875.4|875.9|874.7|194
1592310300000|2020-06-16 12:25:00|876.3|875.1|876.4|875.2|876.7|875.5|876.3|875.1|168
1592310600000|2020-06-16 12:30:00|876.6|875.4|875.9|874.7|876.7|875.5|875.9|874.7|164
1592310900000|2020-06-16 12:35:00|875.8|874.6|875.8|874.6|875.9|874.7|875.4|874.2|1934
1592311200000|2020-06-16 12:40:00|876.1|874.9|876.1|874.9|876.1|874.9|875.8|874.6|177
1592314200000|2020-06-16 13:30:00|876.3|875.1|875|873.8|876.5|875.3|874.7|873.5|3024
1592314500000|2020-06-16 13:35:00|875.1|873.9|872.1|870.9|875.2|874|872.1|870.9|1858
1592314800000|2020-06-16 13:40:00|872.2|871|873.6|872.4|873.7|872.5|872.1|870.9|1347
1592315100000|2020-06-16 13:45:00|873.7|872.5|873.5|872.3|874.1|872.9|873.5|872.3|556
1592315400000|2020-06-16 13:50:00|873.6|872.4|873.8|872.6|873.8|872.6|873.2|872|423
1592315700000|2020-06-16 13:55:00|873.7|872.5|874.7|873.5|874.8|873.6|873.7|872.5|779
1592316000000|2020-06-16 14:00:00|874.8|873.6|875|873.8|875.1|873.9|874.7|873.5|534
1592316300000|2020-06-16 14:05:00|874.9|873.7|874.8|873.6|875.2|874|874.7|873.5|461
1592316600000|2020-06-16 14:10:00|874.7|873.5|874.1|872.9|874.7|873.5|873.8|872.6|933
1592316900000|2020-06-16 14:15:00|874.2|873|873.3|872.1|874.5|873.3|873.3|872.1|913
1592317200000|2020-06-16 14:20:00|873.2|872|873.1|871.9|873.3|872.1|872.8|871.6|556
1592317500000|2020-06-16 14:25:00|873|871.8|873.1|871.9|873.6|872.4|872.6|871.4|915
1592317800000|2020-06-16 14:30:00|873|871.8|872.7|871.5|873.2|872|872.7|871.5|1004
1592318100000|2020-06-16 14:35:00|872.8|871.6|870.7|869.5|873.1|871.9|870.6|869.4|1241
1592318400000|2020-06-16 14:40:00|870.6|869.4|872|870.8|872|870.8|870.5|869.3|884
1592318700000|2020-06-16 14:45:00|871.9|870.7|872.4|871.2|872.5|871.3|871.2|870|1066
1592319000000|2020-06-16 14:50:00|872.2|871|871.1|869.9|872.4|871.2|870.9|869.7|1104
1592319300000|2020-06-16 14:55:00|871|869.8|870.9|869.7|871.4|870.2|870.6|869.4|1033
1592319600000|2020-06-16 15:00:00|871|869.8|871|869.8|871.9|870.7|870.6|869.4|2921
1592319900000|2020-06-16 15:05:00|870.9|869.7|869.9|868.7|871.3|870.1|869.6|868.4|2349
1592320200000|2020-06-16 15:10:00|869.8|868.6|870.7|869.5|870.9|869.7|869.6|868.4|1330
1592320500000|2020-06-16 15:15:00|870.9|869.7|871.7|870.5|872|870.8|870.6|869.4|776
1592320800000|2020-06-16 15:20:00|871.6|870.4|872.2|871|872.2|871|871.4|870.2|628
1592321100000|2020-06-16 15:25:00|872.1|870.9|871.9|870.7|872.4|871.2|871.5|870.3|402
1592321400000|2020-06-16 15:30:00|872|870.8|872.7|871.5|873|871.8|871.5|870.3|1043
1592321700000|2020-06-16 15:35:00|872.8|871.6|872|870.8|873.1|871.9|871.9|870.7|877
1592322000000|2020-06-16 15:40:00|871.9|870.7|871.7|870.5|872.5|871.3|871.5|870.3|530
1592322300000|2020-06-16 15:45:00|871.6|870.4|871.1|869.9|871.6|870.4|871|869.8|621
1592322600000|2020-06-16 15:50:00|871.2|870|871|869.8|871.2|870|870.9|869.7|449
1592322900000|2020-06-16 15:55:00|870.9|869.7|871|869.8|871|869.8|870.2|869|1526
1592323200000|2020-06-16 16:00:00|870.8|869.6|871.2|870|871.5|870.3|870.7|869.5|881
1592323500000|2020-06-16 16:05:00|871.3|870.1|871.5|870.3|871.7|870.5|871.1|869.9|905
1592323800000|2020-06-16 16:10:00|871.4|870.2|871.5|870.3|872|870.8|871.2|870|259
1592324100000|2020-06-16 16:15:00|871.4|870.2|871.3|870.1|871.5|870.3|871|869.8|327
1592324400000|2020-06-16 16:20:00|871.2|870|871.2|870|871.7|870.5|871|869.8|500
1592324700000|2020-06-16 16:25:00|871.3|870.1|871.7|870.5|871.7|870.5|871.2|870|434
1592325000000|2020-06-16 16:30:00|871.6|870.4|872.2|871|872.4|871.2|871.4|870.2|1202
1592325300000|2020-06-16 16:35:00|872.1|870.9|872.3|871.1|872.6|871.4|872.1|870.9|594
1592325600000|2020-06-16 16:40:00|872.2|871|871.4|870.2|872.2|871|871.3|870.1|357
1592325900000|2020-06-16 16:45:00|871.3|870.1|871.2|870|871.3|870.1|870.9|869.7|511
1592326200000|2020-06-16 16:50:00|871|869.8|871.2|870|871.3|870.1|870.9|869.7|413
1592326500000|2020-06-16 16:55:00|871.3|870.1|871.4|870.2|871.7|870.5|871|869.8|421
1592326800000|2020-06-16 17:00:00|871.3|870.1|871.1|869.9|871.5|870.3|871|869.8|607
1592327100000|2020-06-16 17:05:00|871.2|870|871.6|870.4|871.6|870.4|871.2|870|274
1592327400000|2020-06-16 17:10:00|871.5|870.3|871.3|870.1|871.6|870.4|871.3|870.1|744
1592327700000|2020-06-16 17:15:00|871.4|870.2|871.2|870|871.6|870.4|871.1|869.9|240
1592328000000|2020-06-16 17:20:00|871.1|869.9|871.6|870.4|871.7|870.5|871.1|869.9|249
1592328300000|2020-06-16 17:25:00|871.4|870.2|871.2|870|871.4|870.2|870.8|869.6|981
1592328600000|2020-06-16 17:30:00|871.3|870.1|871.2|870|871.3|870.1|870.8|869.6|330
1592328900000|2020-06-16 17:35:00|871.1|869.9|870.9|869.7|871.2|870|870.8|869.6|845
1592329200000|2020-06-16 17:40:00|871.2|870|871.4|870.2|871.5|870.3|871.1|869.9|742
1592329500000|2020-06-16 17:45:00|871.5|870.3|871.3|870.1|871.5|870.3|870.9|869.7|355
1592329800000|2020-06-16 17:50:00|871.2|870|870.8|869.6|871.3|870.1|870.8|869.6|925
1592330100000|2020-06-16 17:55:00|870.9|869.7|870.9|869.7|871.1|869.9|870.8|869.6|249
1592330400000|2020-06-16 18:00:00|870.8|869.6|871|869.8|871.3|870.1|870.8|869.6|640
1592330700000|2020-06-16 18:05:00|871.1|869.9|870.8|869.6|871.3|870.1|870.5|869.3|1154
1592331000000|2020-06-16 18:10:00|870.9|869.7|871.1|869.9|871.6|870.4|870.4|869.2|2210
1592331300000|2020-06-16 18:15:00|871.2|870|870.8|869.6|871.3|870.1|870.4|869.2|1144
1592352000000|2020-06-17 00:00:00|870.6|869.4|870.2|869|870.8|869.6|870.1|868.9|206
1592352300000|2020-06-17 00:05:00|870.1|868.9|870.2|869|870.2|869|870.1|868.9|71
1592352600000|2020-06-17 00:10:00|||||||||20
1592352900000|2020-06-17 00:15:00|870.1|868.9|869|867.8|870.1|868.9|868.8|867.6|247
1592353200000|2020-06-17 00:20:00|868.9|867.7|868.8|867.6|869.1|867.9|868.8|867.6|97
1592353500000|2020-06-17 00:25:00|869.1|867.9|869.1|867.9|869.3|868.1|868.9|867.7|37
1592353800000|2020-06-17 00:30:00|869.2|868|869.2|868|869.3|868.1|869.2|868|19
1592354100000|2020-06-17 00:35:00|869.3|868.1|868.9|867.7|869.4|868.2|868.9|867.7|18
1592354400000|2020-06-17 00:40:00|869|867.8|869.4|868.2|869.4|868.2|868.9|867.7|54
1592354700000|2020-06-17 00:45:00|869.2|868|869.4|868.2|869.4|868.2|869.2|868|33
1592355000000|2020-06-17 00:50:00|869.5|868.3|869.4|868.2|869.5|868.3|869.4|868.2|115
1592355300000|2020-06-17 00:55:00|869.5|868.3|869.4|868.2|869.7|868.5|869.4|868.2|157
1592355600000|2020-06-17 01:00:00|869.5|868.3|870.2|869|870.2|869|869.4|868.2|817
1592355900000|2020-06-17 01:05:00|870.1|868.9|869.9|868.7|870.2|869|869.9|868.7|89
1592356200000|2020-06-17 01:10:00|870|868.8|869.7|868.5|870.2|869|869.7|868.5|78
1592356500000|2020-06-17 01:15:00|869.6|868.4|869.3|868.1|869.7|868.5|869.2|868|51
1592356800000|2020-06-17 01:20:00|869.2|868|869.2|868|869.2|868|868.9|867.7|62
1592357100000|2020-06-17 01:25:00|||||||||3
1592357400000|2020-06-17 01:30:00|869.1|867.9|869.3|868.1|869.3|868.1|869|867.8|67
1592357700000|2020-06-17 01:35:00|869.2|868|869.3|868.1|869.3|868.1|869.2|868|11
1592358000000|2020-06-17 01:40:00|||||||||80
1592358300000|2020-06-17 01:45:00|869.5|868.3|869.5|868.3|869.5|868.3|869.5|868.3|9
1592358600000|2020-06-17 01:50:00|869.6|868.4|869.6|868.4|869.6|868.4|869.5|868.3|5
1592358900000|2020-06-17 01:55:00|869.5|868.3|869.3|868.1|869.5|868.3|869.3|868.1|20
1592359200000|2020-06-17 02:00:00|869.2|868|869.2|868|869.3|868.1|869.1|867.9|13
1592359500000|2020-06-17 02:05:00|869|867.8|869.2|868|869.3|868.1|869|867.8|9
1592359800000|2020-06-17 02:10:00|869|867.8|869.2|868|869.3|868.1|869|867.8|23
1592360100000|2020-06-17 02:15:00|||||||||2
1592360400000|2020-06-17 02:20:00|869.1|867.9|869.2|868|869.2|868|869.1|867.9|2
1592360700000|2020-06-17 02:25:00|869.3|868.1|869.3|868.1|869.3|868.1|869.3|868.1|15
1592361000000|2020-06-17 02:30:00|869.2|868|869.2|868|869.2|868|869.2|868|12
1592361300000|2020-06-17 02:35:00|869.3|868.1|869.2|868|869.3|868.1|869|867.8|9
1592361600000|2020-06-17 02:40:00|869.1|867.9|869.2|868|869.2|868|869.1|867.9|3
1592361900000|2020-06-17 02:45:00|||||||||4
1592362200000|2020-06-17 02:50:00|869|867.8|869.2|868|869.2|868|869|867.8|6
1592362500000|2020-06-17 02:55:00|869.3|868.1|869.3|868.1|869.3|868.1|869.2|868|26
1592362800000|2020-06-17 03:00:00|869.2|868|869.2|868|869.3|868.1|869.2|868|7
1592363100000|2020-06-17 03:05:00|869.1|867.9|869.2|868|869.2|868|869.1|867.9|14
1592363400000|2020-06-17 03:10:00|||||||||2
1592363700000|2020-06-17 03:15:00|||||||||1
1592364300000|2020-06-17 03:25:00|869.3|868.1|869.3|868.1|869.3|868.1|869.2|868|18
1592364600000|2020-06-17 03:30:00|||||||||154
1592364900000|2020-06-17 03:35:00|||||||||2
1592365500000|2020-06-17 03:45:00|869.2|868|869.2|868|869.3|868.1|869.2|868|11
1592365800000|2020-06-17 03:50:00|869.3|868.1|869.2|868|869.3|868.1|869.2|868|8
1592366100000|2020-06-17 03:55:00|869.3|868.1|869.3|868.1|869.3|868.1|869.3|868.1|0
1592366700000|2020-06-17 04:05:00|869.5|868.3|869.5|868.3|869.6|868.4|869.5|868.3|22
1592367600000|2020-06-17 04:20:00|869.7|868.5|869.8|868.6|869.8|868.6|869.7|868.5|15
1592367900000|2020-06-17 04:25:00|||||||||2
1592368200000|2020-06-17 04:30:00|869.9|868.7|870|868.8|870|868.8|869.9|868.7|7
1592368500000|2020-06-17 04:35:00|869.9|868.7|870|868.8|870|868.8|869.9|868.7|16
1592369100000|2020-06-17 04:45:00|||||||||8
1592369400000|2020-06-17 04:50:00|869.9|868.7|870|868.8|870|868.8|869.9|868.7|8
1592369700000|2020-06-17 04:55:00|869.9|868.7|870|868.8|870|868.8|869.9|868.7|10
1592370000000|2020-06-17 05:00:00|870.2|869|870.3|869.1|870.3|869.1|870.2|869|8
1592370300000|2020-06-17 05:05:00|870|868.8|869.8|868.6|870.1|868.9|869.8|868.6|22
1592370600000|2020-06-17 05:10:00|869.7|868.5|869.7|868.5|869.8|868.6|869.7|868.5|6
1592370900000|2020-06-17 05:15:00|869.5|868.3|869.9|868.7|869.9|868.7|869.5|868.3|19
1592371200000|2020-06-17 05:20:00|869.8|868.6|869.8|868.6|869.9|868.7|869.7|868.5|4
1592371500000|2020-06-17 05:25:00|869.7|868.5|869.7|868.5|869.9|868.7|869.7|868.5|4
1592371800000|2020-06-17 05:30:00|869.5|868.3|869.3|868.1|869.5|868.3|869.3|868.1|42
1592372100000|2020-06-17 05:35:00|869.5|868.3|869.7|868.5|869.8|868.6|869.5|868.3|33
1592372400000|2020-06-17 05:40:00|869.3|868.1|869.5|868.3|869.5|868.3|869.3|868.1|43
1592372700000|2020-06-17 05:45:00|869.8|868.6|869.9|868.7|869.9|868.7|869.5|868.3|24
1592373000000|2020-06-17 05:50:00|869.8|868.6|870.7|869.5|870.7|869.5|869.8|868.6|97
1592373300000|2020-06-17 05:55:00|870.8|869.6|871.1|869.9|871.3|870.1|870.8|869.6|62
1592373600000|2020-06-17 06:00:00|870.9|869.7|870.8|869.6|871.3|870.1|870.7|869.5|49
1592373900000|2020-06-17 06:05:00|870.9|869.7|871.3|870.1|871.3|870.1|870.8|869.6|33
1592374200000|2020-06-17 06:10:00|871.4|870.2|871.3|870.1|871.6|870.4|871.3|870.1|11
1592374500000|2020-06-17 06:15:00|871.4|870.2|871.1|869.9|871.4|870.2|871.1|869.9|9
1592374800000|2020-06-17 06:20:00|871.3|870.1|872|870.8|872|870.8|871.1|869.9|71
1592375100000|2020-06-17 06:25:00|871.8|870.6|872.6|871.4|872.7|871.5|871.7|870.5|117
1592375400000|2020-06-17 06:30:00|872.7|871.5|872.1|870.9|872.7|871.5|871.9|870.7|45
1592375700000|2020-06-17 06:35:00|872|870.8|872.4|871.2|872.4|871.2|871.9|870.7|101
1592376000000|2020-06-17 06:40:00|872.3|871.1|872.5|871.3|872.5|871.3|872.1|870.9|38
1592376300000|2020-06-17 06:45:00|872.4|871.2|872|870.8|872.4|871.2|872|870.8|4
1592376600000|2020-06-17 06:50:00|872.1|870.9|872.1|870.9|872.2|871|871.9|870.7|15
1592376900000|2020-06-17 06:55:00|872|870.8|871.9|870.7|872.2|871|871.9|870.7|9
1592377200000|2020-06-17 07:00:00|872|870.8|871.5|870.3|872.1|870.9|871.4|870.2|155
1592377500000|2020-06-17 07:05:00|871.6|870.4|871.7|870.5|871.7|870.5|871.5|870.3|62
1592377800000|2020-06-17 07:10:00|871.8|870.6|871.4|870.2|872|870.8|871.4|870.2|44
1592378100000|2020-06-17 07:15:00|871.5|870.3|871.5|870.3|871.5|870.3|871.4|870.2|40
1592378400000|2020-06-17 07:20:00|871.6|870.4|871.6|870.4|871.7|870.5|871.5|870.3|19
1592378700000|2020-06-17 07:25:00|871.7|870.5|872|870.8|872.1|870.9|871.5|870.3|76
1592379000000|2020-06-17 07:30:00|872.1|870.9|872|870.8|872.2|871|871.9|870.7|53
1592379300000|2020-06-17 07:35:00|872.1|870.9|871.8|870.6|872.1|870.9|871.8|870.6|70
1592379600000|2020-06-17 07:40:00|871.9|870.7|872.1|870.9|872.2|871|871.9|870.7|267
1592379900000|2020-06-17 07:45:00|871.8|870.6|871.3|870.1|871.8|870.6|871.3|870.1|52
1592380200000|2020-06-17 07:50:00|871.4|870.2|871.4|870.2|871.4|870.2|871.3|870.1|2
1592380500000|2020-06-17 07:55:00|871.3|870.1|871.6|870.4|871.6|870.4|871.3|870.1|18
1592380800000|2020-06-17 08:00:00|871.8|870.6|871.6|870.4|871.8|870.6|871.6|870.4|14
1592381100000|2020-06-17 08:05:00|871.7|870.5|871.6|870.4|871.9|870.7|871.6|870.4|30
1592381400000|2020-06-17 08:10:00|871.7|870.5|871.8|870.6|871.8|870.6|871.6|870.4|20
1592381700000|2020-06-17 08:15:00|871.7|870.5|872.1|870.9|872.1|870.9|871.6|870.4|19
1592382000000|2020-06-17 08:20:00|872.2|871|872.1|870.9|872.2|871|871.9|870.7|70
1592382300000|2020-06-17 08:25:00|||||||||18
1592382600000|2020-06-17 08:30:00|871.9|870.7|872.1|870.9|872.1|870.9|871.8|870.6|30
1592382900000|2020-06-17 08:35:00|871.8|870.6|871.6|870.4|871.8|870.6|871.6|870.4|127
1592383200000|2020-06-17 08:40:00|871.8|870.6|871.9|870.7|872.1|870.9|871.8|870.6|116
1592383500000|2020-06-17 08:45:00|871.8|870.6|871.8|870.6|872.1|870.9|871.8|870.6|16
1592383800000|2020-06-17 08:50:00|871.6|870.4|871.3|870.1|871.8|870.6|871.3|870.1|42
1592384100000|2020-06-17 08:55:00|871.1|869.9|871.1|869.9|871.1|869.9|870.8|869.6|84
1592384400000|2020-06-17 09:00:00|871|869.8|870.8|869.6|871|869.8|870.8|869.6|49
1592384700000|2020-06-17 09:05:00|870.9|869.7|870.8|869.6|870.9|869.7|870.7|869.5|45
1592385000000|2020-06-17 09:10:00|870.9|869.7|870.5|869.3|870.9|869.7|870.5|869.3|51
1592385300000|2020-06-17 09:15:00|870.3|869.1|870.3|869.1|870.5|869.3|870.2|869|73
1592385600000|2020-06-17 09:20:00|870.2|869|870.2|869|870.3|869.1|870.2|869|17
1592385900000|2020-06-17 09:25:00|870.3|869.1|870.5|869.3|870.5|869.3|870.2|869|43
1592386200000|2020-06-17 09:30:00|870.4|869.2|870.7|869.5|870.7|869.5|870.3|869.1|62
1592386500000|2020-06-17 09:35:00|870.8|869.6|870.7|869.5|871|869.8|870.6|869.4|38
1592386800000|2020-06-17 09:40:00|870.8|869.6|870.2|869|871|869.8|870.2|869|75
1592387100000|2020-06-17 09:45:00|870.3|869.1|870|868.8|870.3|869.1|870|868.8|30
1592387400000|2020-06-17 09:50:00|870.1|868.9|870.2|869|870.2|869|870|868.8|33
1592387700000|2020-06-17 09:55:00|870.1|868.9|869.8|868.6|870.2|869|869.7|868.5|41
1592388000000|2020-06-17 10:00:00|869.7|868.5|869.4|868.2|869.8|868.6|869.3|868.1|94
1592388300000|2020-06-17 10:05:00|869.6|868.4|869.6|868.4|869.6|868.4|869.3|868.1|42
1592388600000|2020-06-17 10:10:00|869.7|868.5|870|868.8|870|868.8|869.6|868.4|69
1592388900000|2020-06-17 10:15:00|869.9|868.7|869.8|868.6|870|868.8|869.7|868.5|16
1592389200000|2020-06-17 10:20:00|869.6|868.4|869.9|868.7|869.9|868.7|869.6|868.4|16
1592389500000|2020-06-17 10:25:00|869.8|868.6|870.2|869|870.5|869.3|869.8|868.6|97
1592389800000|2020-06-17 10:30:00|870.3|869.1|870.3|869.1|870.6|869.4|870.2|869|36
1592390100000|2020-06-17 10:35:00|870.4|869.2|870.6|869.4|870.6|869.4|870.3|869.1|41
1592390400000|2020-06-17 10:40:00|870.3|869.1|870.1|868.9|870.3|869.1|870.1|868.9|18
1592391000000|2020-06-17 10:50:00|869.9|868.7|869.8|868.6|869.9|868.7|869.7|868.5|11
1592391300000|2020-06-17 10:55:00|||||||||2
1592391600000|2020-06-17 11:00:00|||||||||5
1592391900000|2020-06-17 11:05:00|869.7|868.5|869.6|868.4|869.9|868.7|869.6|868.4|57
1592392200000|2020-06-17 11:10:00|869.7|868.5|869.6|868.4|869.7|868.5|869.6|868.4|15
1592392500000|2020-06-17 11:15:00|869.5|868.3|869.6|868.4|869.6|868.4|869.5|868.3|59
1592392800000|2020-06-17 11:20:00|869.5|868.3|869.3|868.1|869.6|868.4|869.3|868.1|239
1592393100000|2020-06-17 11:25:00|869.5|868.3|869.6|868.4|869.6|868.4|869.5|868.3|14
1592393400000|2020-06-17 11:30:00|869.5|868.3|869.4|868.2|869.5|868.3|869.3|868.1|50
1592393700000|2020-06-17 11:35:00|869.5|868.3|869.5|868.3|869.5|868.3|869.3|868.1|65
1592394000000|2020-06-17 11:40:00|869.3|868.1|869.5|868.3|869.5|868.3|869.3|868.1|460
1592394300000|2020-06-17 11:45:00|869.6|868.4|869.5|868.3|869.6|868.4|869.4|868.2|930
1592394600000|2020-06-17 11:50:00|869.4|868.2|869.5|868.3|869.6|868.4|869.3|868.1|37
1592394900000|2020-06-17 11:55:00|869.3|868.1|869.6|868.4|869.6|868.4|869.3|868.1|55
1592395200000|2020-06-17 12:00:00|869.8|868.6|869.6|868.4|869.8|868.6|869.3|868.1|195
1592395500000|2020-06-17 12:05:00|869.5|868.3|869.2|868|869.5|868.3|869.2|868|205
1592395800000|2020-06-17 12:10:00|869.3|868.1|869.2|868|869.3|868.1|869.2|868|65
1592396100000|2020-06-17 12:15:00|869.3|868.1|869.5|868.3|869.5|868.3|869.2|868|22
1592396400000|2020-06-17 12:20:00|869.6|868.4|869.4|868.2|869.6|868.4|869.3|868.1|22
1592396700000|2020-06-17 12:25:00|869.6|868.4|869.3|868.1|869.6|868.4|869.3|868.1|40
1592397000000|2020-06-17 12:30:00|869.5|868.3|868.6|867.4|869.6|868.4|868.6|867.4|844
1592397300000|2020-06-17 12:35:00|868.5|867.3|869.1|867.9|869.1|867.9|868.2|867|310
1592397600000|2020-06-17 12:40:00|869|867.8|869.2|868|869.4|868.2|868.7|867.5|411
1592400600000|2020-06-17 13:30:00|869.1|867.9|865.9|864.7|869.1|867.9|864.1|862.9|4543
1592400900000|2020-06-17 13:35:00|865.7|864.5|865.5|864.3|865.9|864.7|865.1|863.9|1101
1592401200000|2020-06-17 13:40:00|865.6|864.4|868.1|866.9|868.9|867.7|865.5|864.3|2082
1592401500000|2020-06-17 13:45:00|868.2|867|868.9|867.7|868.9|867.7|868|866.8|802
1592401800000|2020-06-17 13:50:00|869|867.8|869.2|868|869.7|868.5|868.9|867.7|967
1592402100000|2020-06-17 13:55:00|869.1|867.9|868.1|866.9|869.2|868|867.6|866.4|774
1592402400000|2020-06-17 14:00:00|868|866.8|867.1|865.9|868|866.8|867.1|865.9|290
1592402700000|2020-06-17 14:05:00|867|865.8|868.6|867.4|868.6|867.4|866.8|865.6|632
1592403000000|2020-06-17 14:10:00|868.5|867.3|868.5|867.3|868.9|867.7|868.4|867.2|405
1592403300000|2020-06-17 14:15:00|868.6|867.4|868.1|866.9|869.5|868.3|867.7|866.5|767
1592403600000|2020-06-17 14:20:00|868.2|867|868.4|867.2|868.6|867.4|868|866.8|589
1592403900000|2020-06-17 14:25:00|868.2|867|869.1|867.9|869.2|868|867.9|866.7|475
1592404200000|2020-06-17 14:30:00|869.2|868|868.6|867.4|869.4|868.2|868.6|867.4|647
1592404500000|2020-06-17 14:35:00|868.8|867.6|868.6|867.4|869.1|867.9|868.4|867.2|352
1592404800000|2020-06-17 14:40:00|868.7|867.5|869.9|868.7|870.1|868.9|868.6|867.4|405
1592405100000|2020-06-17 14:45:00|870|868.8|871.2|870|871.2|870|870|868.8|2381
1592405400000|2020-06-17 14:50:00|871.4|870.2|871.7|870.5|872.2|871|871.2|870|1058
1592405700000|2020-06-17 14:55:00|871.8|870.6|870.6|869.4|872.1|870.9|870.5|869.3|1989
1592406000000|2020-06-17 15:00:00|870.4|869.2|869.9|868.7|870.6|869.4|869.7|868.5|678
1592406300000|2020-06-17 15:05:00|870|868.8|870.5|869.3|870.6|869.4|869.6|868.4|304
1592406600000|2020-06-17 15:10:00|870.6|869.4|871.1|869.9|871.4|870.2|870.5|869.3|395
1592406900000|2020-06-17 15:15:00|871.2|870|871.5|870.3|871.7|870.5|871.1|869.9|584
1592407200000|2020-06-17 15:20:00|871.2|870|871.9|870.7|872.4|871.2|871.2|870|524
1592407500000|2020-06-17 15:25:00|872|870.8|871.4|870.2|872|870.8|871.2|870|837
1592407800000|2020-06-17 15:30:00|871.2|870|871.7|870.5|872|870.8|871.2|870|357
1592408100000|2020-06-17 15:35:00|871.8|870.6|872.4|871.2|872.6|871.4|871.7|870.5|954
1592408400000|2020-06-17 15:40:00|872.5|871.3|873.4|872.2|873.6|872.4|872.4|871.2|1054
1592408700000|2020-06-17 15:45:00|873.5|872.3|873.9|872.7|874|872.8|873.1|871.9|1085
1592409000000|2020-06-17 15:50:00|874.1|872.9|874.1|872.9|874.4|873.2|873.9|872.7|759
1592409300000|2020-06-17 15:55:00|873.9|872.7|873.6|872.4|874.3|873.1|873.3|872.1|569
1592409600000|2020-06-17 16:00:00|873.8|872.6|873.6|872.4|873.9|872.7|873.6|872.4|313
1592409900000|2020-06-17 16:05:00|873.8|872.6|874.1|872.9|874.4|873.2|873.6|872.4|396
1592410200000|2020-06-17 16:10:00|874|872.8|872.9|871.7|874.1|872.9|872.5|871.3|691
1592410500000|2020-06-17 16:15:00|873|871.8|873|871.8|873.3|872.1|872.8|871.6|880
1592410800000|2020-06-17 16:20:00|872.9|871.7|873.2|872|873.5|872.3|872.6|871.4|434
1592411100000|2020-06-17 16:25:00|873.3|872.1|873.9|872.7|874|872.8|873.2|872|492
1592411400000|2020-06-17 16:30:00|873.8|872.6|874.1|872.9|874.3|873.1|873.6|872.4|1217
1592411700000|2020-06-17 16:35:00|874|872.8|874.2|873|874.5|873.3|874|872.8|737
1592412000000|2020-06-17 16:40:00|874.3|873.1|875.6|874.4|875.6|874.4|874.3|873.1|1708
1592412300000|2020-06-17 16:45:00|875.3|874.1|875.4|874.2|875.8|874.6|875.3|874.1|870
1592412600000|2020-06-17 16:50:00|875.7|874.5|875.7|874.5|875.9|874.7|875.5|874.3|968
1592412900000|2020-06-17 16:55:00|875.8|874.6|875.7|874.5|875.8|874.6|875.4|874.2|325
1592413200000|2020-06-17 17:00:00|875.9|874.7|875.8|874.6|876.2|875|875.7|874.5|673
1592413500000|2020-06-17 17:05:00|875.9|874.7|876.2|875|876.2|875|875.8|874.6|389
1592413800000|2020-06-17 17:10:00|876.8|875.6|877.6|876.4|877.9|876.7|876.5|875.3|1573
1592414100000|2020-06-17 17:15:00|877.5|876.3|877.7|876.5|878|876.8|877.5|876.3|608
1592414400000|2020-06-17 17:20:00|877.8|876.6|878.4|877.2|878.4|877.2|877.8|876.6|1275
1592414700000|2020-06-17 17:25:00|878.5|877.3|877.9|876.7|878.6|877.4|877.8|876.6|1089
1592415000000|2020-06-17 17:30:00|877.8|876.6|877.5|876.3|877.9|876.7|876.9|875.7|1432
1592415300000|2020-06-17 17:35:00|877.7|876.5|877.8|876.6|878|876.8|877.4|876.2|797
1592415600000|2020-06-17 17:40:00|877.7|876.5|876.9|875.7|877.8|876.6|876.7|875.5|959
1592415900000|2020-06-17 17:45:00|877|875.8|877.2|876|877.5|876.3|877|875.8|949
1592416200000|2020-06-17 17:50:00|877.3|876.1|877.5|876.3|877.7|876.5|877.2|876|681
1592416500000|2020-06-17 17:55:00|877.6|876.4|876|874.8|877.8|876.6|876|874.8|1247
1592416800000|2020-06-17 18:00:00|876.2|875|875.7|874.5|876.5|875.3|875.5|874.3|653
1592417100000|2020-06-17 18:05:00|875.4|874.2|875.5|874.3|876|874.8|875.4|874.2|629
1592417400000|2020-06-17 18:10:00|875.4|874.2|875.3|874.1|875.4|874.2|874.2|873|3057
1592417700000|2020-06-17 18:15:00|875.1|873.9|875.4|874.2|875.4|874.2|874.7|873.5|1601
1592438400000|2020-06-18 00:00:00|875.1|873.9|874.9|873.7|875.3|874.1|874.7|873.5|625
1592438700000|2020-06-18 00:05:00|875.1|873.9|874.6|873.4|875.1|873.9|874.4|873.2|171
1592439000000|2020-06-18 00:10:00|874.5|873.3|874.1|872.9|874.5|873.3|874.1|872.9|156
1592439300000|2020-06-18 00:15:00|874.2|873|874.3|873.1|874.4|873.2|874.1|872.9|25
1592439600000|2020-06-18 00:20:00|874.4|873.2|874.7|873.5|874.7|873.5|874.4|873.2|74
1592439900000|2020-06-18 00:25:00|874.8|873.6|874.5|873.3|874.8|873.6|874.4|873.2|19
1592440200000|2020-06-18 00:30:00|874.4|873.2|874.7|873.5|874.7|873.5|874.4|873.2|20
1592440500000|2020-06-18 00:35:00|874.6|873.4|874.5|873.3|874.6|873.4|874.5|873.3|4
1592440800000|2020-06-18 00:40:00|874.4|873.2|874.4|873.2|874.4|873.2|874.4|873.2|23
1592441100000|2020-06-18 00:45:00|874.5|873.3|874.5|873.3|874.5|873.3|874.4|873.2|4
1592441400000|2020-06-18 00:50:00|||||||||5
1592441700000|2020-06-18 00:55:00|874.4|873.2|874.5|873.3|874.5|873.3|874.2|873|16
1592442000000|2020-06-18 01:00:00|874.4|873.2|874.6|873.4|874.6|873.4|874.2|873|15
1592442300000|2020-06-18 01:05:00|874.7|873.5|874.7|873.5|874.7|873.5|874.6|873.4|27
1592442600000|2020-06-18 01:10:00|874.6|873.4|874.8|873.6|874.8|873.6|874.5|873.3|28
1592442900000|2020-06-18 01:15:00|874.7|873.5|874.6|873.4|874.8|873.6|874.6|873.4|73
1592443200000|2020-06-18 01:20:00|874.8|873.6|874.8|873.6|875.1|873.9|874.3|873.1|133
1592443500000|2020-06-18 01:25:00|874.7|873.5|874.8|873.6|874.9|873.7|874.7|873.5|22
1592443800000|2020-06-18 01:30:00|874.7|873.5|874.3|873.1|874.7|873.5|874.3|873.1|41
1592444100000|2020-06-18 01:35:00|874.4|873.2|874.4|873.2|874.4|873.2|874.3|873.1|9
1592444400000|2020-06-18 01:40:00|874.3|873.1|874.4|873.2|874.5|873.3|874.3|873.1|13
1592444700000|2020-06-18 01:45:00|874.3|873.1|874.3|873.1|874.4|873.2|874.3|873.1|5
1592445000000|2020-06-18 01:50:00|874.4|873.2|874.8|873.6|874.8|873.6|874.4|873.2|35
1592445300000|2020-06-18 01:55:00|874.7|873.5|874.5|873.3|874.8|873.6|874.4|873.2|50
1592445600000|2020-06-18 02:00:00|874.4|873.2|874.3|873.1|874.5|873.3|874.3|873.1|13
1592445900000|2020-06-18 02:05:00|874.5|873.3|874.4|873.2|874.5|873.3|874.4|873.2|18
1592446200000|2020-06-18 02:10:00|874.5|873.3|874.3|873.1|874.5|873.3|874.3|873.1|13
1592446500000|2020-06-18 02:15:00|874|872.8|874|872.8|874|872.8|874|872.8|40
1592446800000|2020-06-18 02:20:00|874.3|873.1|874.3|873.1|874.5|873.3|874.3|873.1|41
1592447100000|2020-06-18 02:25:00|874.4|873.2|874.3|873.1|874.4|873.2|874.3|873.1|21
1592447400000|2020-06-18 02:30:00|874.4|873.2|874.3|873.1|874.4|873.2|874.3|873.1|28
1592447700000|2020-06-18 02:35:00|||||||||2
1592448000000|2020-06-18 02:40:00|874.4|873.2|874.5|873.3|874.6|873.4|874.3|873.1|84
1592448300000|2020-06-18 02:45:00|874.4|873.2|874.3|873.1|874.5|873.3|874.3|873.1|17
1592448600000|2020-06-18 02:50:00|874|872.8|874.3|873.1|874.3|873.1|874|872.8|12
1592448900000|2020-06-18 02:55:00|874|872.8|873.9|872.7|874|872.8|873.8|872.6|78
1592449200000|2020-06-18 03:00:00|874|872.8|874.3|873.1|874.3|873.1|873.9|872.7|37
1592449500000|2020-06-18 03:05:00|874.5|873.3|874.3|873.1|874.5|873.3|874.3|873.1|28
1592449800000|2020-06-18 03:10:00|874.4|873.2|874.5|873.3|874.6|873.4|874.3|873.1|54
1592450100000|2020-06-18 03:15:00|874.6|873.4|874.7|873.5|874.8|873.6|874.5|873.3|32
1592450400000|2020-06-18 03:20:00|874.6|873.4|874.5|873.3|874.7|873.5|874.5|873.3|21
1592450700000|2020-06-18 03:25:00|874.6|873.4|874.5|873.3|874.6|873.4|874.5|873.3|5
1592451000000|2020-06-18 03:30:00|874.6|873.4|874.8|873.6|874.9|873.7|874.6|873.4|12
1592451300000|2020-06-18 03:35:00|874.9|873.7|875|873.8|875|873.8|874.8|873.6|22
1592451600000|2020-06-18 03:40:00|875.1|873.9|875|873.8|875.1|873.9|875|873.8|8
1592451900000|2020-06-18 03:45:00|875.1|873.9|875.2|874|875.3|874.1|875|873.8|14
1592452200000|2020-06-18 03:50:00|875.3|874.1|875.3|874.1|875.3|874.1|875.3|874.1|6
1592452500000|2020-06-18 03:55:00|875.4|874.2|875.5|874.3|875.5|874.3|875.4|874.2|6
1592452800000|2020-06-18 04:00:00|875.8|874.6|875.5|874.3|875.8|874.6|875.5|874.3|32
1592453100000|2020-06-18 04:05:00|875.6|874.4|875.5|874.3|875.6|874.4|875.5|874.3|4
1592453400000|2020-06-18 04:10:00|875.6|874.4|875.5|874.3|875.6|874.4|875.5|874.3|0
1592453700000|2020-06-18 04:15:00|875.6|874.4|875.6|874.4|875.6|874.4|875.6|874.4|0
1592454000000|2020-06-18 04:20:00|875.5|874.3|875.5|874.3|875.5|874.3|875.4|874.2|19
1592454300000|2020-06-18 04:25:00|875.4|874.2|875.4|874.2|875.4|874.2|875.4|874.2|1
1592454600000|2020-06-18 04:30:00|875.2|874|875.1|873.9|875.2|874|874.7|873.5|66
1592454900000|2020-06-18 04:35:00|875.2|874|874.8|873.6|875.2|874|874.8|873.6|14
1592455200000|2020-06-18 04:40:00|875|873.8|875.3|874.1|875.3|874.1|874.8|873.6|29
1592455500000|2020-06-18 04:45:00|875.4|874.2|875.3|874.1|875.4|874.2|875.3|874.1|8
1592455800000|2020-06-18 04:50:00|875.4|874.2|875.3|874.1|875.5|874.3|875.3|874.1|33
1592456100000|2020-06-18 04:55:00|||||||||6
1592456400000|2020-06-18 05:00:00|875|873.8|875.5|874.3|875.7|874.5|875|873.8|29
1592456700000|2020-06-18 05:05:00|875.8|874.6|875.8|874.6|875.8|874.6|875.8|874.6|10
1592457000000|2020-06-18 05:10:00|875.6|874.4|875.7|874.5|875.8|874.6|875.6|874.4|24
1592457300000|2020-06-18 05:15:00|875.8|874.6|875.7|874.5|875.8|874.6|875.6|874.4|3
1592457600000|2020-06-18 05:20:00|875.5|874.3|875.5|874.3|875.5|874.3|875.5|874.3|15
1592457900000|2020-06-18 05:25:00|875.6|874.4|875.3|874.1|875.6|874.4|875.3|874.1|7
1592458200000|2020-06-18 05:30:00|875.5|874.3|875.4|874.2|875.5|874.3|875.1|873.9|18
1592458500000|2020-06-18 05:35:00|875.3|874.1|875.5|874.3|875.8|874.6|875.2|874|98
1592458800000|2020-06-18 05:40:00|875.7|874.5|875.5|874.3|875.8|874.6|875.5|874.3|25
1592459100000|2020-06-18 05:45:00|875.3|874.1|875.3|874.1|875.3|874.1|875.3|874.1|19
1592459400000|2020-06-18 05:50:00|875.4|874.2|875.5|874.3|875.6|874.4|875.3|874.1|82
1592459700000|2020-06-18 05:55:00|875.6|874.4|875.8|874.6|875.8|874.6|875.5|874.3|36
1592460000000|2020-06-18 06:00:00|875.6|874.4|875.9|874.7|876.2|875|875.5|874.3|136
1592460300000|2020-06-18 06:05:00|876.2|875|876|874.8|876.2|875|875.7|874.5|55
1592460600000|2020-06-18 06:10:00|875.7|874.5|876.1|874.9|876.1|874.9|875.7|874.5|61
1592460900000|2020-06-18 06:15:00|876|874.8|875.4|874.2|876.1|874.9|875.3|874.1|105
1592461200000|2020-06-18 06:20:00|875.5|874.3|875.4|874.2|875.5|874.3|875.3|874.1|4
1592461500000|2020-06-18 06:25:00|875.3|874.1|875.4|874.2|875.5|874.3|875.3|874.1|19
1592461800000|2020-06-18 06:30:00|875.5|874.3|875.8|874.6|875.8|874.6|875.4|874.2|42
1592462100000|2020-06-18 06:35:00|875.9|874.7|875.8|874.6|876|874.8|875.8|874.6|14
1592462400000|2020-06-18 06:40:00|876.2|875|876.1|874.9|876.3|875.1|876|874.8|186
1592462700000|2020-06-18 06:45:00|876.2|875|876|874.8|876.2|875|876|874.8|12
1592463000000|2020-06-18 06:50:00|875.9|874.7|875.7|874.5|875.9|874.7|875.7|874.5|9
1592463300000|2020-06-18 06:55:00|875.6|874.4|875.9|874.7|875.9|874.7|875.6|874.4|14
1592463600000|2020-06-18 07:00:00|876|874.8|875.8|874.6|876.2|875|875.8|874.6|44
1592463900000|2020-06-18 07:05:00|875.9|874.7|875.5|874.3|875.9|874.7|875.5|874.3|17
1592464200000|2020-06-18 07:10:00|875.6|874.4|876|874.8|876.1|874.9|875.4|874.2|51
1592464500000|2020-06-18 07:15:00|876.1|874.9|875.9|874.7|876.1|874.9|875.6|874.4|34
1592464800000|2020-06-18 07:20:00|875.7|874.5|875.4|874.2|875.7|874.5|875.1|873.9|92
1592465100000|2020-06-18 07:25:00|875.3|874.1|875.6|874.4|875.6|874.4|875.3|874.1|33
1592465400000|2020-06-18 07:30:00|875.7|874.5|875.8|874.6|875.9|874.7|875.6|874.4|68
1592465700000|2020-06-18 07:35:00|875.7|874.5|876.4|875.2|876.4|875.2|875.7|874.5|163
1592466000000|2020-06-18 07:40:00|876.5|875.3|876.3|875.1|876.5|875.3|876.2|875|46
1592466300000|2020-06-18 07:45:00|876.4|875.2|876.4|875.2|876.5|875.3|876.3|875.1|12
1592466600000|2020-06-18 07:50:00|876.3|875.1|876.4|875.2|876.5|875.3|876.3|875.1|10
1592466900000|2020-06-18 07:55:00|876.3|875.1|875.9|874.7|876.4|875.2|875.9|874.7|19
1592467200000|2020-06-18 08:00:00|||||||||34
1592467500000|2020-06-18 08:05:00|876.1|874.9|876.1|874.9|876.1|874.9|876.1|874.9|6
1592467800000|2020-06-18 08:10:00|||||||||7
1592468100000|2020-06-18 08:15:00|876|874.8|875.9|874.7|876|874.8|875.9|874.7|18
1592468400000|2020-06-18 08:20:00|876|874.8|876|874.8|876.1|874.9|875.9|874.7|27
1592468700000|2020-06-18 08:25:00|875.9|874.7|876|874.8|876.1|874.9|875.9|874.7|28
1592469000000|2020-06-18 08:30:00|876.1|874.9|877|875.8|877|875.8|876.1|874.9|128
1592469300000|2020-06-18 08:35:00|876.9|875.7|877.2|876|877.4|876.2|876.9|875.7|147
1592469600000|2020-06-18 08:40:00|877.1|875.9|876.8|875.6|877.2|876|876.8|875.6|43
1592469900000|2020-06-18 08:45:00|877|875.8|877|875.8|877|875.8|876.8|875.6|41
1592470200000|2020-06-18 08:50:00|877.3|876.1|877.6|876.4|877.6|876.4|877.3|876.1|104
1592470500000|2020-06-18 08:55:00|877.5|876.3|877.8|876.6|877.8|876.6|877.5|876.3|62
1592470800000|2020-06-18 09:00:00|877.9|876.7|878.3|877.1|878.5|877.3|877.9|876.7|404
1592471100000|2020-06-18 09:05:00|878.2|877|878.3|877.1|878.3|877.1|878|876.8|86
1592471400000|2020-06-18 09:10:00|878.2|877|878.1|876.9|878.3|877.1|878|876.8|82
1592471700000|2020-06-18 09:15:00|878.2|877|878.3|877.1|878.3|877.1|878.2|877|1
1592472000000|2020-06-18 09:20:00|878.4|877.2|878.5|877.3|878.5|877.3|878.4|877.2|145
1592472300000|2020-06-18 09:25:00|||||||||72
1592472600000|2020-06-18 09:30:00|878.6|877.4|877.9|876.7|878.7|877.5|877.8|876.6|214
1592472900000|2020-06-18 09:35:00|877.8|876.6|877.5|876.3|877.8|876.6|877.3|876.1|70
1592473200000|2020-06-18 09:40:00|877.4|876.2|877.5|876.3|877.6|876.4|877.4|876.2|7
1592473500000|2020-06-18 09:45:00|877.6|876.4|877.6|876.4|877.7|876.5|877.5|876.3|16
1592473800000|2020-06-18 09:50:00|877.5|876.3|877.6|876.4|877.6|876.4|877.5|876.3|16
1592474100000|2020-06-18 09:55:00|877.5|876.3|877.6|876.4|877.6|876.4|877.4|876.2|25
1592474400000|2020-06-18 10:00:00|877.5|876.3|877.1|875.9|877.6|876.4|877.1|875.9|84
1592474700000|2020-06-18 10:05:00|877|875.8|877.1|875.9|877.1|875.9|877|875.8|31
1592475000000|2020-06-18 10:10:00|877|875.8|877.1|875.9|877.1|875.9|877|875.8|84
1592475300000|2020-06-18 10:15:00|877.2|876|877.4|876.2|877.4|876.2|877.2|876|8
1592475600000|2020-06-18 10:20:00|877.1|875.9|877.4|876.2|877.6|876.4|877.1|875.9|82
1592475900000|2020-06-18 10:25:00|877.6|876.4|877.6|876.4|877.6|876.4|877.5|876.3|58
1592476200000|2020-06-18 10:30:00|877.5|876.3|877.6|876.4|877.9|876.7|877.4|876.2|73
1592476500000|2020-06-18 10:35:00|877.9|876.7|877.9|876.7|877.9|876.7|877.9|876.7|38
1592476800000|2020-06-18 10:40:00|||||||||46
1592477100000|2020-06-18 10:45:00|||||||||15
1592477400000|2020-06-18 10:50:00|||||||||3
1592477700000|2020-06-18 10:55:00|||||||||4
1592478000000|2020-06-18 11:00:00|||||||||3
1592478300000|2020-06-18 11:05:00|877.6|876.4|877.6|876.4|877.6|876.4|877.6|876.4|3
1592478600000|2020-06-18 11:10:00|877.4|876.2|877.4|876.2|877.5|876.3|877.4|876.2|14
1592478900000|2020-06-18 11:15:00|877.1|875.9|877.1|875.9|877.1|875.9|877.1|875.9|56
1592479200000|2020-06-18 11:20:00|877|875.8|877|875.8|877.2|876|877|875.8|43
1592479500000|2020-06-18 11:25:00|876.9|875.7|876.8|875.6|876.9|875.7|876.6|875.4|74
1592479800000|2020-06-18 11:30:00|876.7|875.5|876.5|875.3|876.8|875.6|876.5|875.3|141
1592480100000|2020-06-18 11:35:00|876.6|875.4|877.1|875.9|877.1|875.9|876.6|875.4|216
1592480400000|2020-06-18 11:40:00|||||||||23
1592480700000|2020-06-18 11:45:00|876.9|875.7|877|875.8|877|875.8|876.7|875.5|79
1592481000000|2020-06-18 11:50:00|877.1|875.9|876.7|875.5|877.1|875.9|876.6|875.4|118
1592481300000|2020-06-18 11:55:00|876.9|875.7|876.7|875.5|877|875.8|876.7|875.5|103
1592481600000|2020-06-18 12:00:00|876.6|875.4|876.3|875.1|876.6|875.4|876.1|874.9|143
1592481900000|2020-06-18 12:05:00|876.2|875|876.4|875.2|876.4|875.2|876.1|874.9|74
1592482200000|2020-06-18 12:10:00|876.3|875.1|876.4|875.2|876.5|875.3|876.1|874.9|125
1592482500000|2020-06-18 12:15:00|876.6|875.4|877.1|875.9|877.1|875.9|876.6|875.4|105
1592482800000|2020-06-18 12:20:00|877|875.8|877.4|876.2|877.4|876.2|877|875.8|264
1592483100000|2020-06-18 12:25:00|877.5|876.3|878|876.8|878|876.8|877.4|876.2|179
1592483400000|2020-06-18 12:30:00|877.9|876.7|877.6|876.4|878|876.8|877.6|876.4|178
1592483700000|2020-06-18 12:35:00|877.5|876.3|876.3|875.1|877.5|876.3|876.1|874.9|209
1592484000000|2020-06-18 12:40:00|876.1|874.9|876.4|875.2|876.4|875.2|875.8|874.6|435
1592487000000|2020-06-18 13:30:00|875.8|874.6|875.9|874.7|876.1|874.9|874.4|873.2|3068
1592487300000|2020-06-18 13:35:00|875.7|874.5|875.9|874.7|876.1|874.9|875.1|873.9|957
1592487600000|2020-06-18 13:40:00|875.7|874.5|874.6|873.4|876.1|874.9|874.5|873.3|1932
1592487900000|2020-06-18 13:45:00|874.7|873.5|875.1|873.9|875.3|874.1|874.6|873.4|2956
1592488200000|2020-06-18 13:50:00|875.2|874|875.1|873.9|875.2|874|874.9|873.7|808
1592488500000|2020-06-18 13:55:00|874.9|873.7|875|873.8|875.2|874|874.5|873.3|1488
1592488800000|2020-06-18 14:00:00|874.8|873.6|874.9|873.7|875.2|874|874.7|873.5|862
1592489100000|2020-06-18 14:05:00|875|873.8|875.5|874.3|876.2|875|874.8|873.6|592
1592489400000|2020-06-18 14:10:00|875.6|874.4|876.2|875|876.7|875.5|875.1|873.9|1250
1592489700000|2020-06-18 14:15:00|876.3|875.1|876.4|875.2|876.8|875.6|876.2|875|535
1592490000000|2020-06-18 14:20:00|876.3|875.1|875.8|874.6|877.1|875.9|875.8|874.6|1185
1592490300000|2020-06-18 14:25:00|875.7|874.5|875.2|874|876.1|874.9|875.1|873.9|770
1592490600000|2020-06-18 14:30:00|875.1|873.9|875.7|874.5|875.9|874.7|874.4|873.2|1655
1592490900000|2020-06-18 14:35:00|875.8|874.6|876.9|875.7|877.1|875.9|875.8|874.6|571
1592491200000|2020-06-18 14:40:00|876.8|875.6|877.7|876.5|877.9|876.7|876.7|875.5|1083
1592491500000|2020-06-18 14:45:00|877.8|876.6|876.5|875.3|877.9|876.7|876.4|875.2|683
1592491800000|2020-06-18 14:50:00|876.6|875.4|877.4|876.2|877.6|876.4|876.4|875.2|1291
1592492100000|2020-06-18 14:55:00|877.5|876.3|877.8|876.6|877.9|876.7|877.4|876.2|467
1592492400000|2020-06-18 15:00:00|877.9|876.7|877.7|876.5|877.9|876.7|877.2|876|503
1592492700000|2020-06-18 15:05:00|877.8|876.6|878.7|877.5|878.8|877.6|877.7|876.5|1417
1592493000000|2020-06-18 15:10:00|878.5|877.3|878|876.8|878.5|877.3|877.5|876.3|1079
1592493300000|2020-06-18 15:15:00|878.3|877.1|878.5|877.3|878.6|877.4|878|876.8|915
1592493600000|2020-06-18 15:20:00|878.4|877.2|878.8|877.6|878.8|877.6|878.3|877.1|975
1592493900000|2020-06-18 15:25:00|878.7|877.5|877.8|876.6|879|877.8|877.8|876.6|759
1592494200000|2020-06-18 15:30:00|877.5|876.3|877.2|876|877.5|876.3|877|875.8|944
1592494500000|2020-06-18 15:35:00|877.3|876.1|877.2|876|877.5|876.3|876.8|875.6|488
1592494800000|2020-06-18 15:40:00|877|875.8|877|875.8|877.3|876.1|877|875.8|230
1592495100000|2020-06-18 15:45:00|876.9|875.7|877.1|875.9|877.5|876.3|876.8|875.6|697
1592495400000|2020-06-18 15:50:00|877.3|876.1|876.8|875.6|877.3|876.1|876.3|875.1|588
1592495700000|2020-06-18 15:55:00|876.7|875.5|876.4|875.2|876.8|875.6|876.1|874.9|666
1592496000000|2020-06-18 16:00:00|876.6|875.4|876.2|875|876.7|875.5|876.1|874.9|671
1592496300000|2020-06-18 16:05:00|876.3|875.1|876.4|875.2|876.5|875.3|876|874.8|1257
1592496600000|2020-06-18 16:10:00|876.3|875.1|875.5|874.3|876.4|875.2|875.5|874.3|667
1592496900000|2020-06-18 16:15:00|875.7|874.5|875.5|874.3|875.7|874.5|875.4|874.2|405
1592497200000|2020-06-18 16:20:00|875.4|874.2|875.8|874.6|876.2|875|875.4|874.2|347
1592497500000|2020-06-18 16:25:00|875.9|874.7|876|874.8|876.1|874.9|875.8|874.6|369
1592497800000|2020-06-18 16:30:00|875.9|874.7|876.8|875.6|877|875.8|875.8|874.6|795
1592498100000|2020-06-18 16:35:00|876.9|875.7|875.7|874.5|876.9|875.7|875.7|874.5|501
1592498400000|2020-06-18 16:40:00|875.8|874.6|875.5|874.3|875.8|874.6|875.3|874.1|383
1592498700000|2020-06-18 16:45:00|875.4|874.2|875|873.8|875.5|874.3|874.9|873.7|375
1592499000000|2020-06-18 16:50:00|875.2|874|875.9|874.7|876.3|875.1|874.9|873.7|637
1592499300000|2020-06-18 16:55:00|875.7|874.5|876.1|874.9|876.2|875|875.7|874.5|253
1592499600000|2020-06-18 17:00:00|876|874.8|876.4|875.2|876.5|875.3|875.9|874.7|365
1592499900000|2020-06-18 17:05:00|876.5|875.3|876.5|875.3|876.8|875.6|876.3|875.1|226
1592500200000|2020-06-18 17:10:00|876.4|875.2|876.2|875|876.9|875.7|876.1|874.9|265
1592500500000|2020-06-18 17:15:00|876.3|875.1|876.6|875.4|876.6|875.4|875.9|874.7|490
1592500800000|2020-06-18 17:20:00|876.7|875.5|876.6|875.4|877.1|875.9|876.4|875.2|736
1592501100000|2020-06-18 17:25:00|876.5|875.3|877.1|875.9|877.4|876.2|876.4|875.2|501
1592501400000|2020-06-18 17:30:00|877.2|876|876.6|875.4|877.4|876.2|876.6|875.4|290
1592501700000|2020-06-18 17:35:00|876.5|875.3|875.9|874.7|876.7|875.5|875.6|874.4|371
1592502000000|2020-06-18 17:40:00|875.6|874.4|875.2|874|875.7|874.5|875|873.8|287
1592502300000|2020-06-18 17:45:00|875.1|873.9|875.1|873.9|875.4|874.2|874.9|873.7|604
1592502600000|2020-06-18 17:50:00|875|873.8|875.1|873.9|875.4|874.2|874.9|873.7|982
1592502900000|2020-06-18 17:55:00|875|873.8|875.4|874.2|875.4|874.2|874.9|873.7|474
1592503200000|2020-06-18 18:00:00|875.6|874.4|875|873.8|875.6|874.4|874.8|873.6|770
1592503500000|2020-06-18 18:05:00|874.9|873.7|875.3|874.1|875.4|874.2|874.8|873.6|584
1592503800000|2020-06-18 18:10:00|875.4|874.2|875|873.8|875.9|874.7|875|873.8|3063
1592504100000|2020-06-18 18:15:00|875.2|874|875.4|874.2|875.7|874.5|874.7|873.5|2020
1592524800000|2020-06-19 00:00:00|875.7|874.5|875.2|874|876|874.8|875|873.8|284
1592525100000|2020-06-19 00:05:00|875|873.8|875|873.8|875|873.8|875|873.8|22
1592525400000|2020-06-19 00:10:00|874.7|873.5|875|873.8|875|873.8|874.7|873.5|64
1592525700000|2020-06-19 00:15:00|874.9|873.7|873.7|872.5|875|873.8|873.6|872.4|237
1592526000000|2020-06-19 00:20:00|873.8|872.6|874.2|873|874.3|873.1|873.7|872.5|154
1592526300000|2020-06-19 00:25:00|874.1|872.9|874.4|873.2|874.5|873.3|874|872.8|54
1592526600000|2020-06-19 00:30:00|874.3|873.1|874.4|873.2|874.5|873.3|874.3|873.1|9
1592526900000|2020-06-19 00:35:00|874.5|873.3|874.2|873|874.5|873.3|874.2|873|22
1592527200000|2020-06-19 00:40:00|874.3|873.1|874.3|873.1|874.3|873.1|874.2|873|14
1592527500000|2020-06-19 00:45:00|874.2|873|874.3|873.1|874.3|873.1|874|872.8|33
1592527800000|2020-06-19 00:50:00|874.2|873|874.5|873.3|874.5|873.3|874.2|873|5
1592528100000|2020-06-19 00:55:00|874.4|873.2|874.2|873|874.5|873.3|874.2|873|113
1592528400000|2020-06-19 01:00:00|874|872.8|874.5|873.3|874.5|873.3|874|872.8|39
1592528700000|2020-06-19 01:05:00|874.4|873.2|874.3|873.1|874.5|873.3|874.2|873|8
1592529000000|2020-06-19 01:10:00|874.2|873|874.2|873|874.5|873.3|874.2|873|113
1592529300000|2020-06-19 01:15:00|874.5|873.3|874.2|873|874.5|873.3|874.2|873|47
1592529600000|2020-06-19 01:20:00|874.3|873.1|874.6|873.4|874.7|873.5|874.2|873|19
1592529900000|2020-06-19 01:25:00|874.5|873.3|875|873.8|875|873.8|874.5|873.3|29
1592530200000|2020-06-19 01:30:00|875.1|873.9|875.3|874.1|875.5|874.3|875.1|873.9|50
1592530500000|2020-06-19 01:35:00|875.4|874.2|876.1|874.9|876.2|875|875.3|874.1|57
1592530800000|2020-06-19 01:40:00|876.2|875|876.1|874.9|876.2|875|876|874.8|22
1592531100000|2020-06-19 01:45:00|876.2|875|876.5|875.3|876.6|875.4|876.1|874.9|172
1592531400000|2020-06-19 01:50:00|876.4|875.2|876.5|875.3|876.6|875.4|876.2|875|76
1592531700000|2020-06-19 01:55:00|876.6|875.4|876.9|875.7|876.9|875.7|876.2|875|254
1592532000000|2020-06-19 02:00:00|876.7|875.5|876.3|875.1|876.7|875.5|876.2|875|70
1592532300000|2020-06-19 02:05:00|876.1|874.9|876.6|875.4|876.6|875.4|876.1|874.9|67
1592532600000|2020-06-19 02:10:00|876.9|875.7|876.8|875.6|876.9|875.7|876.6|875.4|31
1592532900000|2020-06-19 02:15:00|876.9|875.7|876.6|875.4|876.9|875.7|876.6|875.4|9
1592533200000|2020-06-19 02:20:00|876.7|875.5|876.6|875.4|876.8|875.6|876.6|875.4|128
1592533500000|2020-06-19 02:25:00|||||||||4
1592533800000|2020-06-19 02:30:00|876.9|875.7|876.9|875.7|876.9|875.7|876.6|875.4|29
1592534100000|2020-06-19 02:35:00|876.6|875.4|876.6|875.4|876.6|875.4|876.6|875.4|9
1592534400000|2020-06-19 02:40:00|876.8|875.6|876.6|875.4|876.8|875.6|876.6|875.4|26
1592534700000|2020-06-19 02:45:00|876.7|875.5|876.9|875.7|876.9|875.7|876.6|875.4|26
1592535000000|2020-06-19 02:50:00|||||||||7
1592535300000|2020-06-19 02:55:00|877.1|875.9|876.9|875.7|877.1|875.9|876.9|875.7|27
1592535600000|2020-06-19 03:00:00|877|875.8|876.8|875.6|877.3|876.1|876.8|875.6|84
1592535900000|2020-06-19 03:05:00|876.9|875.7|877|875.8|877|875.8|876.8|875.6|33
1592536200000|2020-06-19 03:10:00|876.9|875.7|877.1|875.9|877.1|875.9|876.8|875.6|48
1592536500000|2020-06-19 03:15:00|877|875.8|877|875.8|877.3|876.1|876.9|875.7|31
1592536800000|2020-06-19 03:20:00|877.1|875.9|877|875.8|877.3|876.1|877|875.8|48
1592537100000|2020-06-19 03:25:00|876.8|875.6|877|875.8|877.3|876.1|876.8|875.6|55
1592537400000|2020-06-19 03:30:00|877.1|875.9|877|875.8|877.1|875.9|877|875.8|12
1592537700000|2020-06-19 03:35:00|877.2|876|877|875.8|877.2|876|877|875.8|13
1592538000000|2020-06-19 03:40:00|877.1|875.9|877|875.8|877.1|875.9|877|875.8|8
1592538300000|2020-06-19 03:45:00|||||||||2
1592538600000|2020-06-19 03:50:00|876.9|875.7|876.9|875.7|877|875.8|876.9|875.7|0
1592538900000|2020-06-19 03:55:00|877|875.8|877|875.8|877|875.8|877|875.8|0
1592539200000|2020-06-19 04:00:00|||||||||3
1592539500000|2020-06-19 04:05:00|877.1|875.9|877|875.8|877.1|875.9|877|875.8|8
1592539800000|2020-06-19 04:10:00|||||||||1
1592540100000|2020-06-19 04:15:00|876.8|875.6|876.9|875.7|877|875.8|876.8|875.6|51
1592540400000|2020-06-19 04:20:00|877|875.8|876.9|875.7|877|875.8|876.9|875.7|16
1592540700000|2020-06-19 04:25:00|876.8|875.6|876.8|875.6|876.8|875.6|876.8|875.6|5
1592541000000|2020-06-19 04:30:00|876.9|875.7|876.9|875.7|876.9|875.7|876.8|875.6|27
1592541300000|2020-06-19 04:35:00|876.8|875.6|876.9|875.7|876.9|875.7|876.8|875.6|4
1592541600000|2020-06-19 04:40:00|876.8|875.6|876.8|875.6|876.8|875.6|876.7|875.5|0
1592542200000|2020-06-19 04:50:00|876.7|875.5|877|875.8|877|875.8|876.7|875.5|40
1592542800000|2020-06-19 05:00:00|877.1|875.9|877|875.8|877.3|876.1|877|875.8|25
1592543100000|2020-06-19 05:05:00|876.9|875.7|876.5|875.3|876.9|875.7|876.5|875.3|30
1592543400000|2020-06-19 05:10:00|876.6|875.4|876.6|875.4|876.7|875.5|876.5|875.3|6
1592543700000|2020-06-19 05:15:00|876.8|875.6|876.6|875.4|876.8|875.6|876.5|875.3|5
1592544000000|2020-06-19 05:20:00|876.5|875.3|876.7|875.5|876.8|875.6|876.5|875.3|8
1592544300000|2020-06-19 05:25:00|876.8|875.6|876.7|875.5|876.8|875.6|876.7|875.5|20
1592544600000|2020-06-19 05:30:00|876.8|875.6|876.9|875.7|877|875.8|876.8|875.6|18
1592544900000|2020-06-19 05:35:00|877|875.8|877|875.8|877.2|876|876.8|875.6|44
1592545200000|2020-06-19 05:40:00|876.8|875.6|877|875.8|877|875.8|876.7|875.5|17
1592545500000|2020-06-19 05:45:00|876.8|875.6|877.3|876.1|877.3|876.1|876.8|875.6|34
1592545800000|2020-06-19 05:50:00|877.2|876|877.3|876.1|877.3|876.1|877|875.8|39
1592546100000|2020-06-19 05:55:00|877.5|876.3|877.6|876.4|877.7|876.5|877.4|876.2|159
1592546400000|2020-06-19 06:00:00|877.5|876.3|877.4|876.2|877.7|876.5|877.4|876.2|11
1592546700000|2020-06-19 06:05:00|877.2|876|877.2|876|877.2|876|876.7|875.5|123
1592547000000|2020-06-19 06:10:00|877.4|876.2|877.6|876.4|877.8|876.6|877.3|876.1|106
1592547300000|2020-06-19 06:15:00|877.5|876.3|877.7|876.5|877.7|876.5|877.4|876.2|17
1592547600000|2020-06-19 06:20:00|877.6|876.4|877.4|876.2|877.8|876.6|877.4|876.2|65
1592547900000|2020-06-19 06:25:00|877.6|876.4|877.7|876.5|877.8|876.6|877.5|876.3|37
1592548200000|2020-06-19 06:30:00|877.8|876.6|878.3|877.1|878.3|877.1|877.7|876.5|74
1592548500000|2020-06-19 06:35:00|878.5|877.3|878.7|877.5|878.8|877.6|878.4|877.2|204
1592548800000|2020-06-19 06:40:00|878.8|877.6|878.4|877.2|878.9|877.7|878.4|877.2|464
1592549100000|2020-06-19 06:45:00|878.2|877|878.1|876.9|878.2|877|878|876.8|70
1592549400000|2020-06-19 06:50:00|877.8|876.6|878.3|877.1|878.3|877.1|877.8|876.6|68
1592549700000|2020-06-19 06:55:00|878.2|877|878.3|877.1|878.4|877.2|878.2|877|39
1592550000000|2020-06-19 07:00:00|878.2|877|878.2|877|878.6|877.4|878.1|876.9|125
1592550300000|2020-06-19 07:05:00|878.3|877.1|878.3|877.1|878.3|877.1|878.3|877.1|24
1592550600000|2020-06-19 07:10:00|878.4|877.2|878.4|877.2|878.6|877.4|878.3|877.1|42
1592550900000|2020-06-19 07:15:00|878.5|877.3|878.3|877.1|878.6|877.4|878.3|877.1|27
1592551200000|2020-06-19 07:20:00|878.5|877.3|878.7|877.5|878.7|877.5|878.4|877.2|59
1592551500000|2020-06-19 07:25:00|878.8|877.6|878.8|877.6|878.8|877.6|878.7|877.5|81
1592551800000|2020-06-19 07:30:00|878.7|877.5|878.5|877.3|878.8|877.6|878.5|877.3|44
1592552100000|2020-06-19 07:35:00|878.6|877.4|877.9|876.7|878.6|877.4|877.9|876.7|37
1592552400000|2020-06-19 07:40:00|878|876.8|877.9|876.7|878.1|876.9|877.8|876.6|13
1592552700000|2020-06-19 07:45:00|878|876.8|878.1|876.9|878.1|876.9|877.8|876.6|17
1592553000000|2020-06-19 07:50:00|878.2|877|878.2|877|878.3|877.1|877.9|876.7|17
1592553300000|2020-06-19 07:55:00|878.3|877.1|878.5|877.3|878.7|877.5|878.2|877|11
1592553600000|2020-06-19 08:00:00|878.4|877.2|878.5|877.3|878.6|877.4|878.3|877.1|36
1592553900000|2020-06-19 08:05:00|878.6|877.4|878.2|877|878.6|877.4|878|876.8|48
1592554200000|2020-06-19 08:10:00|878.1|876.9|878.3|877.1|878.3|877.1|878.1|876.9|12
1592554500000|2020-06-19 08:15:00|878.4|877.2|878.4|877.2|878.5|877.3|878.3|877.1|27
1592554800000|2020-06-19 08:20:00|878.5|877.3|878.6|877.4|878.7|877.5|878.4|877.2|22
1592555100000|2020-06-19 08:25:00|878.5|877.3|878.8|877.6|878.8|877.6|878.5|877.3|25
1592555400000|2020-06-19 08:30:00|||||||||19
1592555700000|2020-06-19 08:35:00|878.5|877.3|878.5|877.3|878.5|877.3|878.3|877.1|69
1592556000000|2020-06-19 08:40:00|878.4|877.2|878.7|877.5|878.7|877.5|878.3|877.1|166
1592556300000|2020-06-19 08:45:00|878.6|877.4|878.6|877.4|878.7|877.5|878.5|877.3|33
1592556600000|2020-06-19 08:50:00|878.7|877.5|878.4|877.2|878.7|877.5|878.4|877.2|17
1592556900000|2020-06-19 08:55:00|878.3|877.1|878.4|877.2|878.4|877.2|878.3|877.1|58
1592557200000|2020-06-19 09:00:00|878.3|877.1|878.1|876.9|878.4|877.2|878.1|876.9|58
1592557500000|2020-06-19 09:05:00|878|876.8|878.4|877.2|878.4|877.2|878|876.8|13
1592557800000|2020-06-19 09:10:00|878.6|877.4|878.6|877.4|878.6|877.4|878.4|877.2|32
1592558100000|2020-06-19 09:15:00|878.5|877.3|878.6|877.4|878.6|877.4|878.5|877.3|19
1592558400000|2020-06-19 09:20:00|878.7|877.5|878.8|877.6|878.8|877.6|878.6|877.4|24
1592558700000|2020-06-19 09:25:00|878.9|877.7|878.9|877.7|879|877.8|878.7|877.5|150
1592559000000|2020-06-19 09:30:00|878.8|877.6|878.9|877.7|879|877.8|878.8|877.6|83
1592559300000|2020-06-19 09:35:00|879|877.8|879|877.8|879|877.8|878.7|877.5|48
1592559600000|2020-06-19 09:40:00|878.9|877.7|878.6|877.4|879|877.8|878.6|877.4|56
1592559900000|2020-06-19 09:45:00|878.5|877.3|878.7|877.5|878.7|877.5|878.5|877.3|10
1592560200000|2020-06-19 09:50:00|879|877.8|878.7|877.5|879|877.8|878.7|877.5|71
1592560500000|2020-06-19 09:55:00|878.8|877.6|879|877.8|879|877.8|878.7|877.5|10
1592560800000|2020-06-19 10:00:00|878.9|877.7|878.9|877.7|879|877.8|878.7|877.5|21
1592561100000|2020-06-19 10:05:00|878.6|877.4|878.7|877.5|878.9|877.7|878.6|877.4|39
1592561400000|2020-06-19 10:10:00|878.6|877.4|878.6|877.4|878.7|877.5|878.6|877.4|23
1592561700000|2020-06-19 10:15:00|878.5|877.3|878.2|877|878.6|877.4|878.2|877|35
1592562000000|2020-06-19 10:20:00|878.1|876.9|878.1|876.9|878.2|877|878|876.8|63
1592562300000|2020-06-19 10:25:00|878.2|877|878.4|877.2|878.4|877.2|878.2|877|64
1592562600000|2020-06-19 10:30:00|878.5|877.3|878.4|877.2|878.6|877.4|878.3|877.1|29
1592562900000|2020-06-19 10:35:00|878.5|877.3|878.3|877.1|878.5|877.3|878.3|877.1|22
1592563200000|2020-06-19 10:40:00|878.4|877.2|878.4|877.2|878.6|877.4|878.3|877.1|77
1592563500000|2020-06-19 10:45:00|878.3|877.1|878.4|877.2|878.5|877.3|878.3|877.1|26
1592563800000|2020-06-19 10:50:00|878.5|877.3|878.5|877.3|878.6|877.4|878.5|877.3|17
1592564100000|2020-06-19 10:55:00|878.6|877.4|878.9|877.7|878.9|877.7|878.5|877.3|16
1592564400000|2020-06-19 11:00:00|878.8|877.6|878.8|877.6|878.9|877.7|878.8|877.6|46
1592564700000|2020-06-19 11:05:00|||||||||6
1592565000000|2020-06-19 11:10:00|878.9|877.7|878.9|877.7|878.9|877.7|878.8|877.6|35
1592565300000|2020-06-19 11:15:00|879|877.8|878.8|877.6|879|877.8|878.6|877.4|21
1592565600000|2020-06-19 11:20:00|878.9|877.7|879|877.8|879|877.8|878.9|877.7|68
1592565900000|2020-06-19 11:25:00|||||||||15
1592566200000|2020-06-19 11:30:00|879.1|877.9|879.7|878.5|880|878.8|879.1|877.9|229
1592566500000|2020-06-19 11:35:00|879.8|878.6|881.1|879.9|881.1|879.9|879.7|878.5|662
1592566800000|2020-06-19 11:40:00|880.9|879.7|881.3|880.1|881.3|880.1|880.8|879.6|147
1592567100000|2020-06-19 11:45:00|881.4|880.2|881.3|880.1|881.6|880.4|881.3|880.1|288
1592567400000|2020-06-19 11:50:00|881.4|880.2|881.3|880.1|881.6|880.4|881.1|879.9|85
1592567700000|2020-06-19 11:55:00|881.1|879.9|881.4|880.2|881.5|880.3|881.1|879.9|273
1592568000000|2020-06-19 12:00:00|881.5|880.3|881.5|880.3|881.5|880.3|881.3|880.1|121
1592568300000|2020-06-19 12:05:00|881.6|880.4|881.7|880.5|881.7|880.5|881.5|880.3|112
1592568600000|2020-06-19 12:10:00|881.6|880.4|881.5|880.3|881.7|880.5|881.5|880.3|147
1592568900000|2020-06-19 12:15:00|881.4|880.2|881.5|880.3|881.7|880.5|881.4|880.2|178
1592569200000|2020-06-19 12:20:00|881.4|880.2|881.2|880|881.5|880.3|881.1|879.9|241
1592569500000|2020-06-19 12:25:00|881.4|880.2|881.5|880.3|881.7|880.5|881.3|880.1|226
1592569800000|2020-06-19 12:30:00|881.6|880.4|881.7|880.5|881.7|880.5|881.5|880.3|378
1592570100000|2020-06-19 12:35:00|881.5|880.3|881.2|880|881.5|880.3|881|879.8|242
1592570400000|2020-06-19 12:40:00|881|879.8|880.9|879.7|881.1|879.9|880.7|879.5|405
1592573400000|2020-06-19 13:30:00|881.1|879.9|880.4|879.2|881.9|880.7|880.3|879.1|3009
1592573700000|2020-06-19 13:35:00|880.5|879.3|880.4|879.2|880.6|879.4|879.5|878.3|1275
1592574000000|2020-06-19 13:40:00|880.3|879.1|880.1|878.9|880.9|879.7|879.9|878.7|1009
1592574300000|2020-06-19 13:45:00|880.4|879.2|880.5|879.3|880.5|879.3|880|878.8|573
1592574600000|2020-06-19 13:50:00|880.7|879.5|881.5|880.3|881.5|880.3|880.6|879.4|1826
1592574900000|2020-06-19 13:55:00|881.4|880.2|881.4|880.2|881.6|880.4|881|879.8|877
1592575200000|2020-06-19 14:00:00|881.5|880.3|881.6|880.4|882.1|880.9|881.5|880.3|719
1592575500000|2020-06-19 14:05:00|881.7|880.5|882.4|881.2|882.4|881.2|881.6|880.4|587
1592575800000|2020-06-19 14:10:00|882.3|881.1|882.5|881.3|883.2|882|882.2|881|1572
1592576100000|2020-06-19 14:15:00|882.4|881.2|882.1|880.9|882.6|881.4|881.9|880.7|1025
1592576400000|2020-06-19 14:20:00|882|880.8|881.6|880.4|882.2|881|881.6|880.4|619
1592576700000|2020-06-19 14:25:00|881.5|880.3|881.1|879.9|881.6|880.4|880.9|879.7|1342
1592577000000|2020-06-19 14:30:00|880.9|879.7|881|879.8|881.4|880.2|880.9|879.7|737
1592577300000|2020-06-19 14:35:00|881.1|879.9|881.5|880.3|881.5|880.3|880.6|879.4|586
1592577600000|2020-06-19 14:40:00|881.4|880.2|881.6|880.4|881.6|880.4|881|879.8|639
1592577900000|2020-06-19 14:45:00|881.4|880.2|880.7|879.5|881.4|880.2|880.6|879.4|411
1592578200000|2020-06-19 14:50:00|880.6|879.4|881.1|879.9|881.2|880|880.4|879.2|497
1592578500000|2020-06-19 14:55:00|881|879.8|881|879.8|881|879.8|880.6|879.4|462
1592578800000|2020-06-19 15:00:00|881.1|879.9|881.5|880.3|881.6|880.4|881.1|879.9|348
1592579100000|2020-06-19 15:05:00|881.6|880.4|881|879.8|881.6|880.4|880.9|879.7|298
1592579400000|2020-06-19 15:10:00|880.9|879.7|880.4|879.2|881|879.8|880.2|879|374
1592579700000|2020-06-19 15:15:00|880.5|879.3|880.2|879|880.5|879.3|880.1|878.9|353
1592580000000|2020-06-19 15:20:00|880.1|878.9|880.5|879.3|880.5|879.3|880.1|878.9|495
1592580300000|2020-06-19 15:25:00|880.4|879.2|880.4|879.2|880.5|879.3|880.2|879|336
1592580600000|2020-06-19 15:30:00|880.2|879|880.1|878.9|880.5|879.3|880|878.8|573
1592580900000|2020-06-19 15:35:00|880.2|879|879.7|878.5|880.2|879|879.3|878.1|1303
1592581200000|2020-06-19 15:40:00|879.6|878.4|879.6|878.4|879.7|878.5|879.1|877.9|884
1592581500000|2020-06-19 15:45:00|879.5|878.3|880.1|878.9|880.2|879|879.3|878.1|759
1592581800000|2020-06-19 15:50:00|880|878.8|880.5|879.3|880.7|879.5|879.8|878.6|504
1592582100000|2020-06-19 15:55:00|880.3|879.1|880.3|879.1|880.5|879.3|880.2|879|235
1592582400000|2020-06-19 16:00:00|880.4|879.2|880.6|879.4|880.7|879.5|880.1|878.9|229
1592582700000|2020-06-19 16:05:00|880.5|879.3|880.5|879.3|880.5|879.3|880.2|879|177
1592583000000|2020-06-19 16:10:00|880.6|879.4|880.4|879.2|880.7|879.5|880.2|879|302
1592583300000|2020-06-19 16:15:00|880.5|879.3|880.2|879|880.5|879.3|880|878.8|681
1592583600000|2020-06-19 16:20:00|880.3|879.1|880|878.8|881.2|880|880|878.8|2162
1592583900000|2020-06-19 16:25:00|879.8|878.6|879.8|878.6|880|878.8|879.8|878.6|326
1592584200000|2020-06-19 16:30:00|879.9|878.7|880.3|879.1|880.3|879.1|879.8|878.6|303
1592584500000|2020-06-19 16:35:00|880.2|879|880.3|879.1|880.4|879.2|880.2|879|136
1592584800000|2020-06-19 16:40:00|880.2|879|880.1|878.9|880.4|879.2|879.9|878.7|1243
1592585100000|2020-06-19 16:45:00|879.9|878.7|880|878.8|880.2|879|879.9|878.7|319
1592585400000|2020-06-19 16:50:00|879.9|878.7|880.2|879|880.2|879|879.9|878.7|148
1592585700000|2020-06-19 16:55:00|880.1|878.9|879.7|878.5|880.2|879|879.6|878.4|477
1592586000000|2020-06-19 17:00:00|879.8|878.6|879.9|878.7|879.9|878.7|879.7|878.5|362
1592586300000|2020-06-19 17:05:00|879.8|878.6|879.4|878.2|879.8|878.6|879.4|878.2|273
1592586600000|2020-06-19 17:10:00|879.5|878.3|880.5|879.3|880.7|879.5|879.4|878.2|482
1592586900000|2020-06-19 17:15:00|880.7|879.5|879.6|878.4|880.9|879.7|879.4|878.2|912
1592587200000|2020-06-19 17:20:00|879.7|878.5|879.6|878.4|879.8|878.6|879.3|878.1|491
1592587500000|2020-06-19 17:25:00|879.5|878.3|879.5|878.3|879.7|878.5|879.3|878.1|384
1592587800000|2020-06-19 17:30:00|879.6|878.4|879.3|878.1|879.9|878.7|879.3|878.1|458
1592588100000|2020-06-19 17:35:00|879.4|878.2|879.4|878.2|879.7|878.5|879.3|878.1|614
1592588400000|2020-06-19 17:40:00|879.3|878.1|879.9|878.7|880.2|879|879.3|878.1|312
1592588700000|2020-06-19 17:45:00|879.8|878.6|879.1|877.9|879.8|878.6|879|877.8|378
1592589000000|2020-06-19 17:50:00|879.2|878|879.3|878.1|879.7|878.5|879|877.8|2068
1592589300000|2020-06-19 17:55:00|879.4|878.2|879.3|878.1|879.7|878.5|879|877.8|1646
1592589600000|2020-06-19 18:00:00|879.4|878.2|880|878.8|880.1|878.9|879.4|878.2|397
1592589900000|2020-06-19 18:05:00|880.1|878.9|879.9|878.7|880.6|879.4|879.7|878.5|545
1592590200000|2020-06-19 18:10:00|879.7|878.5|879.5|878.3|880.3|879.1|879.3|878.1|1703
1592590500000|2020-06-19 18:15:00|879.7|878.5|878.8|877.6|879.7|878.5|878.8|877.6|1573
1592784000000|2020-06-22 00:00:00|879|877.8|879.9|878.7|880.5|879.3|878.6|877.4|905
1592784300000|2020-06-22 00:05:00|879.6|878.4|879|877.8|879.6|878.4|878.8|877.6|202
1592784600000|2020-06-22 00:10:00|878.8|877.6|878.9|877.7|879|877.8|878.7|877.5|452
1592784900000|2020-06-22 00:15:00|879|877.8|879.4|878.2|879.4|878.2|879|877.8|32
1592785200000|2020-06-22 00:20:00|879.5|878.3|879.1|877.9|879.5|878.3|879|877.8|36
1592785500000|2020-06-22 00:25:00|879|877.8|879.3|878.1|879.3|878.1|879|877.8|41
1592785800000|2020-06-22 00:30:00|879.2|878|879|877.8|879.3|878.1|879|877.8|45
1592786100000|2020-06-22 00:35:00|878.9|877.7|878.9|877.7|879.1|877.9|878.9|877.7|53
1592786400000|2020-06-22 00:40:00|879.2|878|879.2|878|879.2|878|878.9|877.7|49
1592786700000|2020-06-22 00:45:00|879.4|878.2|879.4|878.2|879.4|878.2|879.4|878.2|7
1592787000000|2020-06-22 00:50:00|879.2|878|879.2|878|879.2|878|879.1|877.9|13
1592787300000|2020-06-22 00:55:00|||||||||25
1592787600000|2020-06-22 01:00:00|879.4|878.2|879.5|878.3|879.8|878.6|879.2|878|199
1592787900000|2020-06-22 01:05:00|879.4|878.2|879.2|878|879.4|878.2|878.9|877.7|151
1592788200000|2020-06-22 01:10:00|879.4|878.2|879.7|878.5|879.7|878.5|879.3|878.1|37
1592788500000|2020-06-22 01:15:00|879.4|878.2|879.6|878.4|879.7|878.5|879.4|878.2|24
1592788800000|2020-06-22 01:20:00|879.7|878.5|879.7|878.5|879.9|878.7|879.7|878.5|26
1592789100000|2020-06-22 01:25:00|879.8|878.6|879.7|878.5|879.9|878.7|879.5|878.3|24
1592789400000|2020-06-22 01:30:00|||||||||7
1592789700000|2020-06-22 01:35:00|879.8|878.6|879.7|878.5|879.9|878.7|879.7|878.5|26
1592790000000|2020-06-22 01:40:00|879.8|878.6|879.8|878.6|879.9|878.7|879.7|878.5|27
1592790300000|2020-06-22 01:45:00|880|878.8|879.8|878.6|880|878.8|879.8|878.6|53
1592790600000|2020-06-22 01:50:00|||||||||9
1592790900000|2020-06-22 01:55:00|879.5|878.3|879.8|878.6|879.8|878.6|879.5|878.3|28
1592791200000|2020-06-22 02:00:00|879.7|878.5|879.8|878.6|879.9|878.7|879.7|878.5|20
1592791500000|2020-06-22 02:05:00|880|878.8|880|878.8|880|878.8|880|878.8|8
1592791800000|2020-06-22 02:10:00|879.9|878.7|879.7|878.5|880|878.8|879.7|878.5|47
1592792100000|2020-06-22 02:15:00|||||||||39
1592792400000|2020-06-22 02:20:00|879.9|878.7|879.8|878.6|879.9|878.7|879.7|878.5|28
1592792700000|2020-06-22 02:25:00|879.9|878.7|879.7|878.5|879.9|878.7|879.7|878.5|34
1592793000000|2020-06-22 02:30:00|879.8|878.6|879.4|878.2|879.9|878.7|879.4|878.2|39
1592793300000|2020-06-22 02:35:00|879.2|878|879.5|878.3|879.6|878.4|879.2|878|22
1592793600000|2020-06-22 02:40:00|879.7|878.5|879.7|878.5|879.7|878.5|879.7|878.5|2
1592793900000|2020-06-22 02:45:00|||||||||5
1592794200000|2020-06-22 02:50:00|879.4|878.2|879.4|878.2|879.4|878.2|879.4|878.2|22
1592794500000|2020-06-22 02:55:00|879.5|878.3|879.4|878.2|879.6|878.4|879.4|878.2|27
1592794800000|2020-06-22 03:00:00|||||||||9
1592795100000|2020-06-22 03:05:00|879.3|878.1|879.2|878|879.4|878.2|879.2|878|16
1592795400000|2020-06-22 03:10:00|879.1|877.9|879.2|878|879.2|878|878.9|877.7|49
1592795700000|2020-06-22 03:15:00|879.4|878.2|879.2|878|879.4|878.2|879.1|877.9|26
1592796000000|2020-06-22 03:20:00|879.4|878.2|879.4|878.2|879.4|878.2|879.4|878.2|14
1592796300000|2020-06-22 03:25:00|879.5|878.3|879.4|878.2|879.7|878.5|879.4|878.2|46
1592796600000|2020-06-22 03:30:00|879.7|878.5|879.7|878.5|879.9|878.7|879.4|878.2|34
1592796900000|2020-06-22 03:35:00|||||||||3
1592797200000|2020-06-22 03:40:00|879.4|878.2|879.4|878.2|879.7|878.5|879.4|878.2|26
1592797500000|2020-06-22 03:45:00|879.7|878.5|879.7|878.5|879.7|878.5|879.7|878.5|34
1592798100000|2020-06-22 03:55:00|879.9|878.7|879.7|878.5|879.9|878.7|879.7|878.5|20
1592798400000|2020-06-22 04:00:00|879.8|878.6|879.7|878.5|879.9|878.7|879.7|878.5|20
1592798700000|2020-06-22 04:05:00|||||||||3
1592799300000|2020-06-22 04:15:00|879.9|878.7|879.9|878.7|879.9|878.7|879.9|878.7|7
1592799900000|2020-06-22 04:25:00|880.2|879|880.2|879|880.2|879|880.2|879|23
1592800200000|2020-06-22 04:30:00|880|878.8|879.9|878.7|880|878.8|879.9|878.7|9
1592800500000|2020-06-22 04:35:00|||||||||1
1592800800000|2020-06-22 04:40:00|||||||||4
1592801100000|2020-06-22 04:45:00|879.7|878.5|879.7|878.5|879.7|878.5|879.7|878.5|21
1592801400000|2020-06-22 04:50:00|879.9|878.7|879.9|878.7|879.9|878.7|879.9|878.7|2
1592801700000|2020-06-22 04:55:00|879.7|878.5|879.7|878.5|879.7|878.5|879.7|878.5|23
1592802000000|2020-06-22 05:00:00|879.4|878.2|879.4|878.2|879.4|878.2|879.4|878.2|2
1592802300000|2020-06-22 05:05:00|879.5|878.3|879.7|878.5|880.1|878.9|879.5|878.3|51
1592802600000|2020-06-22 05:10:00|879.5|878.3|879.7|878.5|879.7|878.5|879.5|878.3|2
1592802900000|2020-06-22 05:15:00|879.5|878.3|879.7|878.5|879.7|878.5|879.5|878.3|27
1592803200000|2020-06-22 05:20:00|||||||||1
1592803500000|2020-06-22 05:25:00|||||||||1
1592803800000|2020-06-22 05:30:00|879.4|878.2|879.9|878.7|879.9|878.7|879.4|878.2|27
1592804100000|2020-06-22 05:35:00|880|878.8|879.7|878.5|880|878.8|879.7|878.5|37
1592804400000|2020-06-22 05:40:00|879.9|878.7|879.7|878.5|879.9|878.7|879.7|878.5|21
1592804700000|2020-06-22 05:45:00|879.9|878.7|879.7|878.5|879.9|878.7|879.5|878.3|13
1592805000000|2020-06-22 05:50:00|879.6|878.4|879.5|878.3|879.6|878.4|879.5|878.3|13
1592805300000|2020-06-22 05:55:00|879.2|878|879.5|878.3|879.5|878.3|879.2|878|45
1592805600000|2020-06-22 06:00:00|879.3|878.1|879|877.8|879.3|878.1|879|877.8|34
1592805900000|2020-06-22 06:05:00|878.7|877.5|878.5|877.3|878.7|877.5|878.2|877|95
1592806200000|2020-06-22 06:10:00|878.3|877.1|877.7|876.5|878.4|877.2|877.7|876.5|330
1592806500000|2020-06-22 06:15:00|877.6|876.4|877.7|876.5|877.8|876.6|877.5|876.3|59
1592806800000|2020-06-22 06:20:00|877.8|876.6|877.5|876.3|877.8|876.6|877.5|876.3|14
1592807100000|2020-06-22 06:25:00|877.7|876.5|877.5|876.3|877.8|876.6|877.5|876.3|20
1592807400000|2020-06-22 06:30:00|877.7|876.5|877.7|876.5|877.8|876.6|877.5|876.3|55
1592807700000|2020-06-22 06:35:00|877.6|876.4|877.5|876.3|877.7|876.5|877.5|876.3|204
1592808000000|2020-06-22 06:40:00|877.4|876.2|877.8|876.6|878|876.8|877.4|876.2|295
1592808300000|2020-06-22 06:45:00|878|876.8|878|876.8|878.5|877.3|877.6|876.4|99
1592808600000|2020-06-22 06:50:00|878.1|876.9|878.7|877.5|878.7|877.5|878.1|876.9|58
1592808900000|2020-06-22 06:55:00|879|877.8|878.7|877.5|879.1|877.9|878.7|877.5|113
1592809200000|2020-06-22 07:00:00|878.5|877.3|878.4|877.2|878.5|877.3|878.4|877.2|34
1592809500000|2020-06-22 07:05:00|878.5|877.3|878.2|877|878.5|877.3|878.2|877|20
1592809800000|2020-06-22 07:10:00|878.1|876.9|878.2|877|878.3|877.1|878.1|876.9|12
1592810100000|2020-06-22 07:15:00|878.1|876.9|878|876.8|878.2|877|878|876.8|29
1592810400000|2020-06-22 07:20:00|878.2|877|878.2|877|878.3|877.1|878|876.8|15
1592810700000|2020-06-22 07:25:00|878.3|877.1|878.6|877.4|878.8|877.6|878.3|877.1|37
1592811000000|2020-06-22 07:30:00|878.7|877.5|879.4|878.2|879.4|878.2|878.5|877.3|93
1592811300000|2020-06-22 07:35:00|879.3|878.1|878.5|877.3|879.3|878.1|878.4|877.2|36
1592811600000|2020-06-22 07:40:00|||||||||5
1592811900000|2020-06-22 07:45:00|||||||||14
1592812200000|2020-06-22 07:50:00|878.6|877.4|878.5|877.3|878.8|877.6|878.5|877.3|71
1592812500000|2020-06-22 07:55:00|878.3|877.1|878|876.8|878.3|877.1|878|876.8|5
1592812800000|2020-06-22 08:00:00|877.8|876.6|877.8|876.6|878|876.8|877.8|876.6|47
1592813100000|2020-06-22 08:05:00|877.9|876.7|878.2|877|878.2|877|877.8|876.6|54
1592813400000|2020-06-22 08:10:00|||||||||20
1592813700000|2020-06-22 08:15:00|878.1|876.9|878.2|877|878.2|877|878|876.8|13
1592814000000|2020-06-22 08:20:00|878.3|877.1|878.3|877.1|878.5|877.3|878.3|877.1|23
1592814300000|2020-06-22 08:25:00|878.4|877.2|878.3|877.1|878.5|877.3|878.2|877|2
1592814600000|2020-06-22 08:30:00|878.4|877.2|878.5|877.3|878.5|877.3|878.4|877.2|1
1592814900000|2020-06-22 08:35:00|878.3|877.1|878.5|877.3|878.5|877.3|878.2|877|38
1592815200000|2020-06-22 08:40:00|||||||||11
1592815500000|2020-06-22 08:45:00|878.7|877.5|878.5|877.3|878.8|877.6|878.5|877.3|41
1592815800000|2020-06-22 08:50:00|878.6|877.4|878.6|877.4|878.7|877.5|878.5|877.3|5
1592816100000|2020-06-22 08:55:00|878.5|877.3|878.4|877.2|878.6|877.4|878.3|877.1|12
1592816400000|2020-06-22 09:00:00|878.3|877.1|878.5|877.3|878.5|877.3|878.3|877.1|44
1592816700000|2020-06-22 09:05:00|878.8|877.6|878.6|877.4|879|877.8|878.6|877.4|4
1592817000000|2020-06-22 09:10:00|878.5|877.3|878.8|877.6|878.9|877.7|878.5|877.3|24
1592817300000|2020-06-22 09:15:00|||||||||52
1592817600000|2020-06-22 09:20:00|879.1|877.9|879.1|877.9|879.3|878.1|878.8|877.6|27
1592817900000|2020-06-22 09:25:00|879.3|878.1|879.3|878.1|879.3|878.1|879.3|878.1|21
1592818200000|2020-06-22 09:30:00|879.6|878.4|879.5|878.3|879.6|878.4|879.4|878.2|55
1592818500000|2020-06-22 09:35:00|879.4|878.2|879.8|878.6|879.8|878.6|879.4|878.2|24
1592818800000|2020-06-22 09:40:00|||||||||27
1592819100000|2020-06-22 09:45:00|879.7|878.5|879.8|878.6|879.8|878.6|879.7|878.5|88
1592819400000|2020-06-22 09:50:00|880.1|878.9|879.8|878.6|880.1|878.9|879.8|878.6|91
1592819700000|2020-06-22 09:55:00|879.6|878.4|879.6|878.4|879.8|878.6|879.6|878.4|34
1592820000000|2020-06-22 10:00:00|879.4|878.2|878.9|877.7|879.4|878.2|878.8|877.6|159
1592820300000|2020-06-22 10:05:00|878.8|877.6|878.8|877.6|878.8|877.6|878.7|877.5|40
1592820600000|2020-06-22 10:10:00|878.7|877.5|878.6|877.4|878.7|877.5|878.6|877.4|35
1592820900000|2020-06-22 10:15:00|||||||||1
1592821200000|2020-06-22 10:20:00|||||||||31
1592821500000|2020-06-22 10:25:00|878.5|877.3|878.5|877.3|878.6|877.4|878.4|877.2|6
1592821800000|2020-06-22 10:30:00|878.6|877.4|878.9|877.7|879.1|877.9|878.5|877.3|90
1592822100000|2020-06-22 10:35:00|878.8|877.6|878.8|877.6|878.9|877.7|878.6|877.4|10
1592822400000|2020-06-22 10:40:00|878.7|877.5|878.8|877.6|878.8|877.6|878.6|877.4|4
1592822700000|2020-06-22 10:45:00|878.6|877.4|878.1|876.9|878.6|877.4|878.1|876.9|68
1592823000000|2020-06-22 10:50:00|||||||||132
1592823300000|2020-06-22 10:55:00|878.3|877.1|878.6|877.4|878.6|877.4|878.3|877.1|40
1592823600000|2020-06-22 11:00:00|878.3|877.1|878.1|876.9|878.3|877.1|878.1|876.9|29
1592823900000|2020-06-22 11:05:00|877.8|876.6|877.6|876.4|878|876.8|877.5|876.3|139
1592824200000|2020-06-22 11:10:00|877.5|876.3|877.3|876.1|877.6|876.4|877.3|876.1|132
1592824500000|2020-06-22 11:15:00|||||||||145
1592824800000|2020-06-22 11:20:00|877.1|875.9|876.8|875.6|877.1|875.9|876.8|875.6|103
1592825100000|2020-06-22 11:25:00|876.6|875.4|876.5|875.3|876.6|875.4|876.4|875.2|131
1592825400000|2020-06-22 11:30:00|876.6|875.4|876.7|875.5|876.9|875.7|876.5|875.3|37
1592825700000|2020-06-22 11:35:00|876.8|875.6|877.1|875.9|877.1|875.9|876.8|875.6|47
1592826000000|2020-06-22 11:40:00|877.2|876|876.8|875.6|877.3|876.1|876.8|875.6|52
1592826300000|2020-06-22 11:45:00|876.9|875.7|877.3|876.1|877.4|876.2|876.9|875.7|75
1592826600000|2020-06-22 11:50:00|877.4|876.2|877.2|876|877.5|876.3|877.2|876|7
1592826900000|2020-06-22 11:55:00|877.3|876.1|877.3|876.1|877.4|876.2|877.2|876|57
1592827200000|2020-06-22 12:00:00|877.8|876.6|877.6|876.4|878.1|876.9|877.6|876.4|138
1592827500000|2020-06-22 12:05:00|877.3|876.1|876.7|875.5|877.5|876.3|876.7|875.5|55
1592827800000|2020-06-22 12:10:00|876.8|875.6|877.4|876.2|877.4|876.2|876.7|875.5|153
1592828100000|2020-06-22 12:15:00|877.6|876.4|877.1|875.9|877.6|876.4|877.1|875.9|58
1592828400000|2020-06-22 12:20:00|877.3|876.1|877.3|876.1|877.3|876.1|877.3|876.1|15
1592828700000|2020-06-22 12:25:00|877.6|876.4|877.9|876.7|877.9|876.7|877.3|876.1|217
1592829000000|2020-06-22 12:30:00|878.1|876.9|878.6|877.4|878.6|877.4|877.9|876.7|134
1592829300000|2020-06-22 12:35:00|878.9|877.7|878.9|877.7|878.9|877.7|878.6|877.4|124
1592829600000|2020-06-22 12:40:00|879|877.8|878.6|877.4|879.1|877.9|878.1|876.9|243
1592832600000|2020-06-22 13:30:00|879.7|878.5|876.5|875.3|879.7|878.5|876.5|875.3|2956
1592832900000|2020-06-22 13:35:00|876.6|875.4|877|875.8|877.2|876|876.2|875|1243
1592833200000|2020-06-22 13:40:00|877.2|876|876.1|874.9|877.2|876|876|874.8|1404
1592833500000|2020-06-22 13:45:00|876|874.8|878|876.8|878.5|877.3|875.9|874.7|3110
1592833800000|2020-06-22 13:50:00|878.1|876.9|878.5|877.3|878.7|877.5|877.7|876.5|451
1592834100000|2020-06-22 13:55:00|878.2|877|878.6|877.4|878.6|877.4|878|876.8|1142
1592834400000|2020-06-22 14:00:00|878.4|877.2|879.2|878|879.4|878.2|878|876.8|1943
1592834700000|2020-06-22 14:05:00|879|877.8|878.4|877.2|879.2|878|877.7|876.5|708
1592835000000|2020-06-22 14:10:00|878.5|877.3|879.3|878.1|879.3|878.1|878.4|877.2|2263
1592835300000|2020-06-22 14:15:00|879|877.8|879|877.8|879.3|878.1|878.4|877.2|679
1592835600000|2020-06-22 14:20:00|878.9|877.7|878.5|877.3|879|877.8|878|876.8|320
1592835900000|2020-06-22 14:25:00|878.6|877.4|878.3|877.1|879.1|877.9|878.3|877.1|1552
1592836200000|2020-06-22 14:30:00|878.5|877.3|878.5|877.3|878.8|877.6|878.3|877.1|297
1592836500000|2020-06-22 14:35:00|878.4|877.2|879.4|878.2|879.4|878.2|877.8|876.6|1192
1592836800000|2020-06-22 14:40:00|879.3|878.1|878.6|877.4|879.4|878.2|878.6|877.4|704
1592837100000|2020-06-22 14:45:00|878.5|877.3|878.7|877.5|878.8|877.6|878.2|877|1198
1592837400000|2020-06-22 14:50:00|878.9|877.7|879|877.8|879|877.8|878.3|877.1|1481
1592837700000|2020-06-22 14:55:00|879.2|878|878.9|877.7|879.3|878.1|878.7|877.5|678
1592838000000|2020-06-22 15:00:00|878.7|877.5|877.9|876.7|878.7|877.5|877.9|876.7|349
1592838300000|2020-06-22 15:05:00|878|876.8|877.8|876.6|878.2|877|877.5|876.3|537
1592838600000|2020-06-22 15:10:00|877.7|876.5|877.8|876.6|877.9|876.7|877.1|875.9|337
1592838900000|2020-06-22 15:15:00|878|876.8|878.8|877.6|878.8|877.6|877.9|876.7|179
1592839200000|2020-06-22 15:20:00|878.9|877.7|879|877.8|879.6|878.4|878.8|877.6|713
1592839500000|2020-06-22 15:25:00|878.9|877.7|878.9|877.7|879.4|878.2|878.6|877.4|573
1592839800000|2020-06-22 15:30:00|879.1|877.9|878.9|877.7|879.4|878.2|878.9|877.7|257
1592840100000|2020-06-22 15:35:00|879|877.8|879.4|878.2|879.7|878.5|878.9|877.7|2156
1592840400000|2020-06-22 15:40:00|879.5|878.3|880|878.8|880.2|879|879.5|878.3|1009
1592840700000|2020-06-22 15:45:00|880.1|878.9|880.2|879|880.5|879.3|880|878.8|692
1592841000000|2020-06-22 15:50:00|880.5|879.3|880.2|879|880.5|879.3|880.2|879|514
1592841300000|2020-06-22 15:55:00|880.1|878.9|881.2|880|881.3|880.1|880.1|878.9|774
1592841600000|2020-06-22 16:00:00|881.1|879.9|881|879.8|881.5|880.3|881|879.8|1007
1592841900000|2020-06-22 16:05:00|881.2|880|879.8|878.6|881.2|880|879.8|878.6|1714
1592842200000|2020-06-22 16:10:00|879.9|878.7|879.4|878.2|879.9|878.7|879|877.8|2792
1592842500000|2020-06-22 16:15:00|879.3|878.1|878.9|877.7|879.6|878.4|878.8|877.6|346
1592842800000|2020-06-22 16:20:00|879|877.8|878.5|877.3|879|877.8|878.5|877.3|471
1592843100000|2020-06-22 16:25:00|878.6|877.4|878.7|877.5|878.7|877.5|878.4|877.2|573
1592843400000|2020-06-22 16:30:00|878.4|877.2|878.2|877|878.4|877.2|877.9|876.7|569
1592843700000|2020-06-22 16:35:00|877.9|876.7|878.4|877.2|878.4|877.2|877.9|876.7|478
1592844000000|2020-06-22 16:40:00|878.3|877.1|879.3|878.1|879.3|878.1|878.3|877.1|599
1592844300000|2020-06-22 16:45:00|879.4|878.2|879.7|878.5|879.9|878.7|879.4|878.2|445
1592844600000|2020-06-22 16:50:00|879.6|878.4|879.4|878.2|879.6|878.4|879.2|878|728
1592844900000|2020-06-22 16:55:00|879.7|878.5|879.4|878.2|879.7|878.5|879.2|878|270
1592845200000|2020-06-22 17:00:00|879.3|878.1|879.2|878|879.6|878.4|878.9|877.7|340
1592845500000|2020-06-22 17:05:00|879.3|878.1|879.2|878|879.3|878.1|879.2|878|79
1592845800000|2020-06-22 17:10:00|879.3|878.1|879.8|878.6|880|878.8|879.3|878.1|289
1592846100000|2020-06-22 17:15:00|879.9|878.7|878.2|877|880|878.8|878.1|876.9|843
1592846400000|2020-06-22 17:20:00|878.3|877.1|878.4|877.2|878.4|877.2|878.1|876.9|294
1592846700000|2020-06-22 17:25:00|878.3|877.1|877.9|876.7|878.3|877.1|877.9|876.7|339
1592847000000|2020-06-22 17:30:00|878.1|876.9|878.1|876.9|878.1|876.9|877.6|876.4|334
1592847300000|2020-06-22 17:35:00|877.9|876.7|878.1|876.9|878.4|877.2|877.9|876.7|458
1592847600000|2020-06-22 17:40:00|878.2|877|878.7|877.5|878.7|877.5|877.9|876.7|107
1592847900000|2020-06-22 17:45:00|878.6|877.4|878.6|877.4|878.9|877.7|878.4|877.2|375
1592848200000|2020-06-22 17:50:00|878.4|877.2|879.3|878.1|879.5|878.3|878.4|877.2|292
1592848500000|2020-06-22 17:55:00|879.1|877.9|879.5|878.3|879.5|878.3|879|877.8|296
1592848800000|2020-06-22 18:00:00|879.4|878.2|879.2|878|879.5|878.3|879|877.8|664
1592849100000|2020-06-22 18:05:00|879.1|877.9|879.2|878|879.3|878.1|878.7|877.5|898
1592849400000|2020-06-22 18:10:00|879.1|877.9|878.9|877.7|879.2|878|878.7|877.5|1448
1592849700000|2020-06-22 18:15:00|878.8|877.6|878.9|877.7|879|877.8|878.6|877.4|1326
1592870400000|2020-06-23 00:00:00|878.5|877.3|879.5|878.3|879.7|878.5|878.5|877.3|337
1592870700000|2020-06-23 00:05:00|879.4|878.2|879.5|878.3|879.5|878.3|879.3|878.1|29
1592871000000|2020-06-23 00:10:00|879.4|878.2|879.1|877.9|879.4|878.2|879.1|877.9|24
1592871300000|2020-06-23 00:15:00|879.2|878|879.5|878.3|879.5|878.3|879.1|877.9|44
1592871600000|2020-06-23 00:20:00|879.7|878.5|879.5|878.3|879.7|878.5|879.5|878.3|72
1592871900000|2020-06-23 00:25:00|879.9|878.7|879.9|878.7|879.9|878.7|879.9|878.7|34
1592872200000|2020-06-23 00:30:00|||||||||25
1592872500000|2020-06-23 00:35:00|879.8|878.6|879.9|878.7|879.9|878.7|879.5|878.3|22
1592872800000|2020-06-23 00:40:00|||||||||7
1592873100000|2020-06-23 00:45:00|||||||||3
1592873400000|2020-06-23 00:50:00|879.7|878.5|879.6|878.4|879.7|878.5|879.5|878.3|12
1592873700000|2020-06-23 00:55:00|879.5|878.3|879.6|878.4|879.6|878.4|879.5|878.3|25
1592874000000|2020-06-23 01:00:00|879.5|878.3|879.5|878.3|879.7|878.5|879.4|878.2|29
1592874300000|2020-06-23 01:05:00|879.4|878.2|879.4|878.2|879.6|878.4|879.3|878.1|96
1592874600000|2020-06-23 01:10:00|879.1|877.9|877.6|876.4|879.1|877.9|877.4|876.2|251
1592874900000|2020-06-23 01:15:00|877.5|876.3|875.1|873.9|877.5|876.3|875|873.8|552
1592875200000|2020-06-23 01:20:00|875.2|874|874.2|873|875.2|874|873.8|872.6|1192
1592875500000|2020-06-23 01:25:00|874|872.8|873.8|872.6|874.4|873.2|873.5|872.3|905
1592875800000|2020-06-23 01:30:00|873.6|872.4|873.1|871.9|873.8|872.6|872|870.8|2168
1592876100000|2020-06-23 01:35:00|873|871.8|871|869.8|873.4|872.2|870|868.8|1214
1592876400000|2020-06-23 01:40:00|871.1|869.9|868.2|867|871.8|870.6|868.2|867|2014
1592876700000|2020-06-23 01:45:00|867.5|866.3|869|867.8|869.1|867.9|865.7|864.5|1658
1592877000000|2020-06-23 01:50:00|868.8|867.6|871|869.8|872|870.8|868.2|867|2122
1592877300000|2020-06-23 01:55:00|870.9|869.7|873.2|872|873.3|872.1|869.9|868.7|1452
1592877600000|2020-06-23 02:00:00|873.3|872.1|874.3|873.1|874.7|873.5|872.2|871|1267
1592877900000|2020-06-23 02:05:00|874.2|873|877.5|876.3|878.7|877.5|872.7|871.5|1433
1592878200000|2020-06-23 02:10:00|877.3|876.1|876.4|875.2|878.2|877|875.5|874.3|380
1592878500000|2020-06-23 02:15:00|876.1|874.9|877.6|876.4|878.3|877.1|874.7|873.5|431
1592878800000|2020-06-23 02:20:00|877.5|876.3|878.6|877.4|879|877.8|877.4|876.2|434
1592879100000|2020-06-23 02:25:00|878.7|877.5|878|876.8|879|877.8|877.5|876.3|128
1592879400000|2020-06-23 02:30:00|877.9|876.7|877.7|876.5|878.5|877.3|877.7|876.5|153
1592879700000|2020-06-23 02:35:00|877.9|876.7|877.4|876.2|878|876.8|877.4|876.2|409
1592880000000|2020-06-23 02:40:00|877.3|876.1|876.5|875.3|877.3|876.1|876.2|875|55
1592880300000|2020-06-23 02:45:00|876.3|875.1|876.8|875.6|876.8|875.6|875.8|874.6|133
1592880600000|2020-06-23 02:50:00|876.9|875.7|876.6|875.4|876.9|875.7|876.3|875.1|24
1592880900000|2020-06-23 02:55:00|876.5|875.3|876.6|875.4|876.8|875.6|876.3|875.1|25
1592881200000|2020-06-23 03:00:00|876.4|875.2|876.5|875.3|876.6|875.4|875.9|874.7|41
1592881500000|2020-06-23 03:05:00|876.4|875.2|876.7|875.5|877|875.8|876.4|875.2|90
1592881800000|2020-06-23 03:10:00|876.8|875.6|876.6|875.4|876.8|875.6|876.4|875.2|10
1592882100000|2020-06-23 03:15:00|876.7|875.5|876.2|875|876.7|875.5|876.2|875|77
1592882400000|2020-06-23 03:20:00|876.4|875.2|875.9|874.7|876.4|875.2|875.9|874.7|26
1592882700000|2020-06-23 03:25:00|876|874.8|875.6|874.4|876.1|874.9|875.6|874.4|17
1592883000000|2020-06-23 03:30:00|875.7|874.5|875.5|874.3|875.7|874.5|875.5|874.3|18
1592883300000|2020-06-23 03:35:00|875.1|873.9|875.2|874|875.5|874.3|875.1|873.9|20
1592883600000|2020-06-23 03:40:00|874.8|873.6|874.6|873.4|875.3|874.1|874.6|873.4|133
1592883900000|2020-06-23 03:45:00|||||||||5
1592884200000|2020-06-23 03:50:00|874.9|873.7|875.4|874.2|875.4|874.2|874.9|873.7|11
1592884500000|2020-06-23 03:55:00|875.2|874|875.1|873.9|875.6|874.4|875|873.8|90
1592884800000|2020-06-23 04:00:00|874.9|873.7|874.7|873.5|875.1|873.9|874.4|873.2|17
1592885100000|2020-06-23 04:05:00|874.8|873.6|874.9|873.7|875.3|874.1|874.8|873.6|15
1592885400000|2020-06-23 04:10:00|875|873.8|875|873.8|875|873.8|875|873.8|7
1592885700000|2020-06-23 04:15:00|874.9|873.7|875|873.8|875|873.8|874.9|873.7|0
1592886000000|2020-06-23 04:20:00|874.9|873.7|874.8|873.6|875|873.8|874.6|873.4|17
1592886300000|2020-06-23 04:25:00|874.7|873.5|874.7|873.5|874.9|873.7|874.7|873.5|43
1592886600000|2020-06-23 04:30:00|875|873.8|875.4|874.2|875.4|874.2|874.9|873.7|70
1592886900000|2020-06-23 04:35:00|||||||||11
1592887200000|2020-06-23 04:40:00|875.3|874.1|875.3|874.1|875.4|874.2|875.1|873.9|25
1592887500000|2020-06-23 04:45:00|875.2|874|875.4|874.2|875.4|874.2|875.1|873.9|1
1592887800000|2020-06-23 04:50:00|875.6|874.4|875.3|874.1|875.6|874.4|875.1|873.9|29
1592888100000|2020-06-23 04:55:00|875.5|874.3|875.2|874|875.5|874.3|875.2|874|5
1592888400000|2020-06-23 05:00:00|875.1|873.9|874.9|873.7|875.2|874|874.9|873.7|23
1592888700000|2020-06-23 05:05:00|874.8|873.6|874.6|873.4|874.8|873.6|874.6|873.4|29
1592889000000|2020-06-23 05:10:00|874.5|873.3|874.2|873|874.5|873.3|874.2|873|37
1592889600000|2020-06-23 05:20:00|874.6|873.4|874.7|873.5|874.7|873.5|874.6|873.4|18
1592889900000|2020-06-23 05:25:00|874.9|873.7|874.7|873.5|874.9|873.7|874.5|873.3|8
1592890200000|2020-06-23 05:30:00|874.6|873.4|874.7|873.5|874.7|873.5|874.5|873.3|13
1592890500000|2020-06-23 05:35:00|874.6|873.4|874.2|873|874.6|873.4|874.2|873|3
1592890800000|2020-06-23 05:40:00|874.5|873.3|873.7|872.5|874.5|873.3|873.7|872.5|94
1592891100000|2020-06-23 05:45:00|873.6|872.4|873.6|872.4|874|872.8|873.2|872|20
1592891400000|2020-06-23 05:50:00|873.7|872.5|873.2|872|874|872.8|873.1|871.9|50
1592891700000|2020-06-23 05:55:00|873|871.8|874|872.8|874|872.8|873|871.8|443
1592892000000|2020-06-23 06:00:00|873.9|872.7|874.1|872.9|874.3|873.1|873.8|872.6|57
1592892300000|2020-06-23 06:05:00|873.9|872.7|874.6|873.4|874.6|873.4|873.8|872.6|252
1592892600000|2020-06-23 06:10:00|874.5|873.3|874.9|873.7|875.4|874.2|874.5|873.3|53
1592892900000|2020-06-23 06:15:00|874.8|873.6|874.7|873.5|875|873.8|874.7|873.5|49
1592893200000|2020-06-23 06:20:00|875|873.8|875.2|874|875.2|874|875|873.8|49
1592893500000|2020-06-23 06:25:00|875.1|873.9|875|873.8|875.7|874.5|875|873.8|123
1592893800000|2020-06-23 06:30:00|874.7|873.5|875|873.8|875|873.8|874.7|873.5|43
1592894100000|2020-06-23 06:35:00|874.9|873.7|874.7|873.5|874.9|873.7|874.5|873.3|13
1592894400000|2020-06-23 06:40:00|874.6|873.4|874.8|873.6|874.8|873.6|874.5|873.3|3
1592894700000|2020-06-23 06:45:00|875|873.8|874.7|873.5|875|873.8|874.7|873.5|12
1592895000000|2020-06-23 06:50:00|874.5|873.3|874.4|873.2|874.5|873.3|874.2|873|218
1592895300000|2020-06-23 06:55:00|874.5|873.3|874.5|873.3|874.7|873.5|874.2|873|262
1592895600000|2020-06-23 07:00:00|874.4|873.2|874.9|873.7|874.9|873.7|874.2|873|166
1592895900000|2020-06-23 07:05:00|874.8|873.6|875.2|874|875.2|874|874.6|873.4|97
1592896200000|2020-06-23 07:10:00|875|873.8|875|873.8|875|873.8|874.9|873.7|19
1592896500000|2020-06-23 07:15:00|875.1|873.9|876.3|875.1|876.6|875.4|875.1|873.9|231
1592896800000|2020-06-23 07:20:00|876.2|875|876.4|875.2|876.4|875.2|875.9|874.7|47
1592897100000|2020-06-23 07:25:00|876.3|875.1|876.3|875.1|876.4|875.2|876|874.8|5
1592897400000|2020-06-23 07:30:00|876.4|875.2|876.4|875.2|876.4|875.2|876.1|874.9|21
1592897700000|2020-06-23 07:35:00|876.1|874.9|875.9|874.7|876.3|875.1|875.7|874.5|41
1592898000000|2020-06-23 07:40:00|876.1|874.9|875.6|874.4|876.1|874.9|875.3|874.1|150
1592898300000|2020-06-23 07:45:00|875.5|874.3|875.4|874.2|875.5|874.3|875.3|874.1|60
1592898600000|2020-06-23 07:50:00|875.3|874.1|875.4|874.2|875.5|874.3|875.3|874.1|81
1592898900000|2020-06-23 07:55:00|875.5|874.3|876.4|875.2|876.5|875.3|875.3|874.1|821
1592899200000|2020-06-23 08:00:00|876.5|875.3|876.6|875.4|876.6|875.4|876.4|875.2|24
1592899500000|2020-06-23 08:05:00|876.7|875.5|876.9|875.7|876.9|875.7|876.7|875.5|42
1592899800000|2020-06-23 08:10:00|876.6|875.4|875.8|874.6|876.6|875.4|875.8|874.6|72
1592900100000|2020-06-23 08:15:00|876|874.8|875.5|874.3|876|874.8|875.5|874.3|14
1592900400000|2020-06-23 08:20:00|875.6|874.4|875.7|874.5|875.7|874.5|875.6|874.4|1
1592900700000|2020-06-23 08:25:00|876|874.8|876.2|875|876.2|875|876|874.8|24
1592901000000|2020-06-23 08:30:00|876.3|875.1|875.3|874.1|876.3|875.1|875.3|874.1|24
1592901300000|2020-06-23 08:35:00|875.2|874|875.4|874.2|875.6|874.4|875.2|874|29
1592901600000|2020-06-23 08:40:00|875.5|874.3|875.6|874.4|875.6|874.4|875.4|874.2|30
1592901900000|2020-06-23 08:45:00|875.5|874.3|875.1|873.9|875.6|874.4|874.9|873.7|62
1592902200000|2020-06-23 08:50:00|875.2|874|875.4|874.2|875.4|874.2|875.2|874|13
1592902500000|2020-06-23 08:55:00|875.3|874.1|875.3|874.1|875.4|874.2|875.3|874.1|1
1592902800000|2020-06-23 09:00:00|875.1|873.9|875.1|873.9|875.1|873.9|874.9|873.7|20
1592903100000|2020-06-23 09:05:00|875|873.8|874.6|873.4|875|873.8|874.6|873.4|42
1592903400000|2020-06-23 09:10:00|874.8|873.6|874.8|873.6|874.9|873.7|874.6|873.4|31
1592903700000|2020-06-23 09:15:00|874.9|873.7|875.5|874.3|875.5|874.3|874.9|873.7|33
1592904000000|2020-06-23 09:20:00|875.6|874.4|875.6|874.4|875.6|874.4|875.5|874.3|73
1592904300000|2020-06-23 09:25:00|875.5|874.3|876|874.8|876|874.8|875.4|874.2|71
1592904600000|2020-06-23 09:30:00|876.3|875.1|876.4|875.2|876.6|875.4|876.3|875.1|23
1592904900000|2020-06-23 09:35:00|876.3|875.1|876.2|875|876.4|875.2|876|874.8|14
1592905200000|2020-06-23 09:40:00|876|874.8|876.1|874.9|876.2|875|876|874.8|19
1592905500000|2020-06-23 09:45:00|876.4|875.2|875.7|874.5|876.4|875.2|875.7|874.5|52
1592905800000|2020-06-23 09:50:00|875.6|874.4|875.9|874.7|876.1|874.9|875.5|874.3|72
1592906100000|2020-06-23 09:55:00|876.1|874.9|876.1|874.9|876.1|874.9|875.9|874.7|24
1592906400000|2020-06-23 10:00:00|875.9|874.7|876.1|874.9|876.1|874.9|875.9|874.7|12
1592906700000|2020-06-23 10:05:00|876.2|875|876.4|875.2|876.5|875.3|876.2|875|10
1592907000000|2020-06-23 10:10:00|||||||||5
1592907300000|2020-06-23 10:15:00|876.1|874.9|876.1|874.9|876.2|875|876.1|874.9|10
1592907600000|2020-06-23 10:20:00|876.2|875|876.1|874.9|876.3|875.1|876.1|874.9|12
1592907900000|2020-06-23 10:25:00|875.8|874.6|875.8|874.6|876.1|874.9|875.8|874.6|596
1592908200000|2020-06-23 10:30:00|875.7|874.5|876.1|874.9|876.3|875.1|875.7|874.5|204
1592908500000|2020-06-23 10:35:00|876|874.8|876|874.8|876.1|874.9|875.9|874.7|19
1592908800000|2020-06-23 10:40:00|876.1|874.9|875.9|874.7|876.1|874.9|875.8|874.6|5
1592909100000|2020-06-23 10:45:00|875.8|874.6|875.9|874.7|876|874.8|875.8|874.6|94
1592909400000|2020-06-23 10:50:00|875.8|874.6|875.8|874.6|875.8|874.6|875.8|874.6|1228
1592909700000|2020-06-23 10:55:00|876.1|874.9|876.1|874.9|876.3|875.1|875.9|874.7|25
1592910000000|2020-06-23 11:00:00|876|874.8|876.1|874.9|876.1|874.9|875.7|874.5|56
1592910300000|2020-06-23 11:05:00|875.8|874.6|875.4|874.2|875.8|874.6|875.3|874.1|69
1592910600000|2020-06-23 11:10:00|875.6|874.4|875.6|874.4|875.6|874.4|875.3|874.1|8
1592910900000|2020-06-23 11:15:00|875.7|874.5|875.8|874.6|875.8|874.6|875.6|874.4|44
1592911200000|2020-06-23 11:20:00|875.7|874.5|875.3|874.1|875.8|874.6|875.3|874.1|99
1592911500000|2020-06-23 11:25:00|875.4|874.2|875.6|874.4|875.8|874.6|875.4|874.2|36
1592911800000|2020-06-23 11:30:00|875.3|874.1|875.3|874.1|875.4|874.2|875.1|873.9|37
1592912100000|2020-06-23 11:35:00|875.4|874.2|875.3|874.1|875.5|874.3|875.1|873.9|18
1592912400000|2020-06-23 11:40:00|875.2|874|875.6|874.4|875.6|874.4|875.1|873.9|102
1592912700000|2020-06-23 11:45:00|875.5|874.3|875.7|874.5|875.7|874.5|875.5|874.3|22
1592913000000|2020-06-23 11:50:00|875.6|874.4|876.4|875.2|876.4|875.2|875.6|874.4|217
1592913300000|2020-06-23 11:55:00|876.5|875.3|876.2|875|876.5|875.3|876.2|875|28
1592913600000|2020-06-23 12:00:00|876.1|874.9|876.2|875|876.5|875.3|875.9|874.7|26
1592913900000|2020-06-23 12:05:00|876.3|875.1|876.3|875.1|876.5|875.3|876.3|875.1|26
1592914200000|2020-06-23 12:10:00|876.5|875.3|876.8|875.6|877.2|876|876.2|875|866
1592914500000|2020-06-23 12:15:00|876.7|875.5|876|874.8|876.7|875.5|875.5|874.3|974
1592914800000|2020-06-23 12:20:00|876.1|874.9|876.2|875|876.2|875|876|874.8|63
1592915100000|2020-06-23 12:25:00|876.1|874.9|876.2|875|876.7|875.5|876.1|874.9|186
1592915400000|2020-06-23 12:30:00|876.6|875.4|876.7|875.5|876.7|875.5|876.4|875.2|113
1592915700000|2020-06-23 12:35:00|876.5|875.3|876.2|875|876.5|875.3|876.2|875|26
1592916000000|2020-06-23 12:40:00|876.4|875.2|876.2|875|876.4|875.2|875.9|874.7|157
1592919000000|2020-06-23 13:30:00|875.8|874.6|875.9|874.7|876.1|874.9|874.1|872.9|2144
1592919300000|2020-06-23 13:35:00|875.7|874.5|875.6|874.4|876.5|875.3|875.1|873.9|1468
1592919600000|2020-06-23 13:40:00|875.7|874.5|875.1|873.9|875.8|874.6|875.1|873.9|984
1592919900000|2020-06-23 13:45:00|874.9|873.7|875.6|874.4|875.7|874.5|874.6|873.4|1046
1592920200000|2020-06-23 13:50:00|875.7|874.5|876.3|875.1|876.6|875.4|875.4|874.2|1075
1592920500000|2020-06-23 13:55:00|876.4|875.2|876.5|875.3|876.6|875.4|876.3|875.1|763
1592920800000|2020-06-23 14:00:00|876.6|875.4|876.6|875.4|877|875.8|875.5|874.3|1009
1592921100000|2020-06-23 14:05:00|876.8|875.6|877.8|876.6|878.1|876.9|876.3|875.1|702
1592921400000|2020-06-23 14:10:00|877.7|876.5|878.6|877.4|878.8|877.6|877.7|876.5|1833
1592921700000|2020-06-23 14:15:00|878.7|877.5|878.6|877.4|879|877.8|878.1|876.9|840
1592922000000|2020-06-23 14:20:00|878.7|877.5|878|876.8|878.8|877.6|877.7|876.5|1005
1592922300000|2020-06-23 14:25:00|878.2|877|877.5|876.3|878.5|877.3|877.3|876.1|657
1592922600000|2020-06-23 14:30:00|877.7|876.5|878.4|877.2|878.6|877.4|877.6|876.4|794
1592922900000|2020-06-23 14:35:00|878.6|877.4|878.6|877.4|879.3|878.1|878.3|877.1|1512
1592923200000|2020-06-23 14:40:00|878.5|877.3|878.2|877|878.6|877.4|877.7|876.5|1402
1592923500000|2020-06-23 14:45:00|878.5|877.3|877.9|876.7|878.5|877.3|877.4|876.2|951
1592923800000|2020-06-23 14:50:00|877.8|876.6|878.3|877.1|878.6|877.4|877.7|876.5|1429
1592924100000|2020-06-23 14:55:00|878.4|877.2|877.3|876.1|878.4|877.2|877.2|876|858
1592924400000|2020-06-23 15:00:00|877.2|876|877.1|875.9|877.5|876.3|877|875.8|359
1592924700000|2020-06-23 15:05:00|877|875.8|877.1|875.9|877.1|875.9|876.1|874.9|1314
1592925000000|2020-06-23 15:10:00|876.9|875.7|876.9|875.7|877.1|875.9|876.7|875.5|226
1592925300000|2020-06-23 15:15:00|876.7|875.5|876.5|875.3|877.1|875.9|876.4|875.2|360
1592925600000|2020-06-23 15:20:00|876.4|875.2|876.5|875.3|876.7|875.5|876.1|874.9|544
1592925900000|2020-06-23 15:25:00|876.3|875.1|876.4|875.2|876.4|875.2|875.4|874.2|506
1592926200000|2020-06-23 15:30:00|876.3|875.1|876.6|875.4|876.9|875.7|876.1|874.9|533
1592926500000|2020-06-23 15:35:00|876.5|875.3|876.6|875.4|876.6|875.4|876.2|875|461
1592926800000|2020-06-23 15:40:00|876.5|875.3|876.2|875|876.5|875.3|876.1|874.9|301
1592927100000|2020-06-23 15:45:00|876.4|875.2|876.5|875.3|876.7|875.5|876.3|875.1|452
1592927400000|2020-06-23 15:50:00|876.6|875.4|876.5|875.3|876.8|875.6|876.3|875.1|1101
1592927700000|2020-06-23 15:55:00|876.4|875.2|876.4|875.2|876.5|875.3|876.1|874.9|561
1592928000000|2020-06-23 16:00:00|876.5|875.3|876.6|875.4|876.6|875.4|876.2|875|306
1592928300000|2020-06-23 16:05:00|876.5|875.3|876|874.8|876.7|875.5|875.9|874.7|651
1592928600000|2020-06-23 16:10:00|875.9|874.7|876.2|875|876.3|875.1|875.7|874.5|885
1592928900000|2020-06-23 16:15:00|876.1|874.9|876.2|875|876.4|875.2|876|874.8|360
1592929200000|2020-06-23 16:20:00|876.1|874.9|875.5|874.3|876.2|875|875.2|874|464
1592929500000|2020-06-23 16:25:00|875.4|874.2|875.4|874.2|875.7|874.5|875.3|874.1|280
1592929800000|2020-06-23 16:30:00|875.1|873.9|875.6|874.4|875.6|874.4|874.7|873.5|246
1592930100000|2020-06-23 16:35:00|875.7|874.5|875.3|874.1|875.7|874.5|875|873.8|178
1592930400000|2020-06-23 16:40:00|875.6|874.4|875.1|873.9|875.6|874.4|875.1|873.9|126
1592930700000|2020-06-23 16:45:00|875.3|874.1|875.1|873.9|875.3|874.1|875.1|873.9|202
1592931000000|2020-06-23 16:50:00|874.8|873.6|874.8|873.6|875.1|873.9|874.7|873.5|930
1592931300000|2020-06-23 16:55:00|874.7|873.5|874.3|873.1|874.7|873.5|874.3|873.1|252
1592931600000|2020-06-23 17:00:00|874.5|873.3|874.8|873.6|874.8|873.6|874.5|873.3|156
1592931900000|2020-06-23 17:05:00|874.9|873.7|874.9|873.7|875.1|873.9|874.7|873.5|338
1592932200000|2020-06-23 17:10:00|875.1|873.9|875.4|874.2|875.6|874.4|875|873.8|470
1592932500000|2020-06-23 17:15:00|875.3|874.1|875.1|873.9|875.3|874.1|874.9|873.7|274
1592932800000|2020-06-23 17:20:00|875.3|874.1|875.4|874.2|875.6|874.4|875.1|873.9|238
1592933100000|2020-06-23 17:25:00|875.6|874.4|874.8|873.6|875.6|874.4|874.8|873.6|319
1592933400000|2020-06-23 17:30:00|874.7|873.5|874.6|873.4|874.8|873.6|874.3|873.1|1543
1592933700000|2020-06-23 17:35:00|874.5|873.3|874.6|873.4|874.7|873.5|874.3|873.1|270
1592934000000|2020-06-23 17:40:00|874.7|873.5|874.8|873.6|875.1|873.9|874.6|873.4|739
1592934300000|2020-06-23 17:45:00|874.9|873.7|874.8|873.6|875|873.8|874.7|873.5|111
1592934600000|2020-06-23 17:50:00|874.9|873.7|875.1|873.9|875.3|874.1|874.8|873.6|139
1592934900000|2020-06-23 17:55:00|875.2|874|875.2|874|875.3|874.1|874.7|873.5|258
1592935200000|2020-06-23 18:00:00|875.3|874.1|874.5|873.3|875.6|874.4|874.2|873|414
1592935500000|2020-06-23 18:05:00|874.7|873.5|874.7|873.5|875.5|874.3|874.7|873.5|423
1592935800000|2020-06-23 18:10:00|875|873.8|874.4|873.2|875.5|874.3|874.4|873.2|1642
1592936100000|2020-06-23 18:15:00|874.1|872.9|875.1|873.9|875.1|873.9|874.1|872.9|2364
1592956800000|2020-06-24 00:00:00|875.3|874.1|875.1|873.9|875.3|874.1|874.6|873.4|523
1592957100000|2020-06-24 00:05:00|875|873.8|875.9|874.7|875.9|874.7|875|873.8|194
1592957400000|2020-06-24 00:10:00|875.8|874.6|876.2|875|876.3|875.1|875.8|874.6|50
1592957700000|2020-06-24 00:15:00|876.3|875.1|877|875.8|877.1|875.9|875.8|874.6|135
1592958000000|2020-06-24 00:20:00|876.9|875.7|876.9|875.7|877.1|875.9|876.9|875.7|26
1592958300000|2020-06-24 00:25:00|877|875.8|877|875.8|877|875.8|876.9|875.7|9
1592958600000|2020-06-24 00:30:00|876.9|875.7|876.9|875.7|877|875.8|876.9|875.7|3
1592958900000|2020-06-24 00:35:00|||||||||29
1592959200000|2020-06-24 00:40:00|||||||||4
1592959500000|2020-06-24 00:45:00|||||||||17
1592959800000|2020-06-24 00:50:00|876.7|875.5|876.7|875.5|876.7|875.5|876.6|875.4|17
1592960100000|2020-06-24 00:55:00|876.6|875.4|876.5|875.3|876.6|875.4|876.4|875.2|32
1592960400000|2020-06-24 01:00:00|876.6|875.4|876.5|875.3|876.7|875.5|876.5|875.3|32
1592960700000|2020-06-24 01:05:00|876.7|875.5|876.7|875.5|876.7|875.5|876.6|875.4|4
1592961000000|2020-06-24 01:10:00|877|875.8|876.7|875.5|877|875.8|876.7|875.5|40
1592961300000|2020-06-24 01:15:00|876.8|875.6|876.8|875.6|876.8|875.6|876.8|875.6|11
1592961600000|2020-06-24 01:20:00|877|875.8|876.7|875.5|877|875.8|876.6|875.4|11
1592961900000|2020-06-24 01:25:00|876.8|875.6|877|875.8|877|875.8|876.8|875.6|7
1592962200000|2020-06-24 01:30:00|877.1|875.9|877.5|876.3|877.5|876.3|877|875.8|53
1592962500000|2020-06-24 01:35:00|877.6|876.4|877.4|876.2|877.7|876.5|877.2|876|47
1592962800000|2020-06-24 01:40:00|877.3|876.1|877.4|876.2|877.4|876.2|876.9|875.7|21
1592963100000|2020-06-24 01:45:00|877.2|876|877.3|876.1|877.4|876.2|877.1|875.9|27
1592963400000|2020-06-24 01:50:00|877.2|876|877.1|875.9|877.4|876.2|877.1|875.9|12
1592963700000|2020-06-24 01:55:00|876.9|875.7|876.9|875.7|877.1|875.9|876.9|875.7|45
1592964000000|2020-06-24 02:00:00|876.6|875.4|876.6|875.4|877.1|875.9|876.3|875.1|39
1592964300000|2020-06-24 02:05:00|876.5|875.3|876.6|875.4|876.8|875.6|876.4|875.2|10
1592964600000|2020-06-24 02:10:00|876.4|875.2|876.3|875.1|876.8|875.6|876.3|875.1|58
1592964900000|2020-06-24 02:15:00|876.1|874.9|876.1|874.9|876.1|874.9|875.8|874.6|21
1592965500000|2020-06-24 02:25:00|875.9|874.7|876.1|874.9|876.1|874.9|875.9|874.7|17
1592965800000|2020-06-24 02:30:00|876.3|875.1|876.4|875.2|876.6|875.4|876.3|875.1|19
1592966100000|2020-06-24 02:35:00|876.3|875.1|876.4|875.2|876.4|875.2|876.3|875.1|7
1592966400000|2020-06-24 02:40:00|876.3|875.1|876.3|875.1|876.5|875.3|876.3|875.1|7
1592966700000|2020-06-24 02:45:00|876.1|874.9|876.3|875.1|876.3|875.1|876.1|874.9|3
1592967000000|2020-06-24 02:50:00|876.1|874.9|876.1|874.9|876.3|875.1|876.1|874.9|3
1592967300000|2020-06-24 02:55:00|876.2|875|876.2|875|876.3|875.1|876.1|874.9|4
1592967600000|2020-06-24 03:00:00|876.1|874.9|876.1|874.9|876.1|874.9|876.1|874.9|10
1592967900000|2020-06-24 03:05:00|876.3|875.1|876.3|875.1|876.3|875.1|876.3|875.1|1
1592968200000|2020-06-24 03:10:00|876.2|875|876.1|874.9|876.2|875|876.1|874.9|3
1592968500000|2020-06-24 03:15:00|876.3|875.1|876.1|874.9|876.3|875.1|876.1|874.9|13
1592968800000|2020-06-24 03:20:00|876.2|875|876.2|875|876.3|875.1|876.1|874.9|4
1592969100000|2020-06-24 03:25:00|876.1|874.9|876.2|875|876.2|875|876.1|874.9|8
1592969400000|2020-06-24 03:30:00|876.1|874.9|876.1|874.9|876.1|874.9|876.1|874.9|4
1592970000000|2020-06-24 03:40:00|||||||||1
1592970300000|2020-06-24 03:45:00|875.9|874.7|876.1|874.9|876.1|874.9|875.8|874.6|21
1592970600000|2020-06-24 03:50:00|876.3|875.1|876.3|875.1|876.3|875.1|876.3|875.1|2
1592970900000|2020-06-24 03:55:00|876.1|874.9|876.1|874.9|876.1|874.9|876.1|874.9|1
1592971200000|2020-06-24 04:00:00|876.2|875|876.1|874.9|876.3|875.1|876.1|874.9|34
1592971500000|2020-06-24 04:05:00|876.2|875|876.2|875|876.2|875|876.1|874.9|190
1592971800000|2020-06-24 04:10:00|876.1|874.9|876.2|875|876.2|875|876.1|874.9|3
1592972100000|2020-06-24 04:15:00|876.3|875.1|876.2|875|876.3|875.1|876.1|874.9|17
1592972400000|2020-06-24 04:20:00|876.1|874.9|876.1|874.9|876.1|874.9|876.1|874.9|2
1592972700000|2020-06-24 04:25:00|876.2|875|876.4|875.2|876.4|875.2|876.1|874.9|57
1592973000000|2020-06-24 04:30:00|876.5|875.3|876.6|875.4|876.6|875.4|876.4|875.2|3
1592973300000|2020-06-24 04:35:00|876.8|875.6|876.6|875.4|876.9|875.7|876.6|875.4|5
1592973600000|2020-06-24 04:40:00|876.8|875.6|876.6|875.4|876.9|875.7|876.6|875.4|7
1592973900000|2020-06-24 04:45:00|||||||||1
1592974200000|2020-06-24 04:50:00|876.4|875.2|876.4|875.2|876.4|875.2|876.1|874.9|9
1592974500000|2020-06-24 04:55:00|876.1|874.9|876.4|875.2|876.4|875.2|876.1|874.9|4
1592974800000|2020-06-24 05:00:00|876.5|875.3|876.6|875.4|876.6|875.4|876.4|875.2|0
1592975100000|2020-06-24 05:05:00|876.4|875.2|876.4|875.2|876.4|875.2|876.4|875.2|0
1592975400000|2020-06-24 05:10:00|876.3|875.1|876.4|875.2|876.4|875.2|876.1|874.9|10
1592975700000|2020-06-24 05:15:00|876.6|875.4|876.4|875.2|876.6|875.4|876.4|875.2|11
1592976000000|2020-06-24 05:20:00|876.3|875.1|876.1|874.9|876.4|875.2|876.1|874.9|5
1592976300000|2020-06-24 05:25:00|876.3|875.1|876.4|875.2|876.4|875.2|876.1|874.9|4
1592976600000|2020-06-24 05:30:00|876.2|875|876.6|875.4|876.6|875.4|876.2|875|11
1592976900000|2020-06-24 05:35:00|876.4|875.2|876.6|875.4|876.6|875.4|876.4|875.2|5
1592977200000|2020-06-24 05:40:00|876.4|875.2|876.4|875.2|876.6|875.4|876.2|875|11
1592977500000|2020-06-24 05:45:00|876.6|875.4|876.6|875.4|876.8|875.6|876.6|875.4|2
1592977800000|2020-06-24 05:50:00|876.4|875.2|875.9|874.7|876.4|875.2|875.9|874.7|10
1592978100000|2020-06-24 05:55:00|876|874.8|875.9|874.7|876.1|874.9|875.9|874.7|8
1592978400000|2020-06-24 06:00:00|876|874.8|875.9|874.7|876.1|874.9|875.9|874.7|5
1592978700000|2020-06-24 06:05:00|876|874.8|875.9|874.7|876.2|875|875.9|874.7|1
1592979000000|2020-06-24 06:10:00|876|874.8|875.8|874.6|876|874.8|875.7|874.5|0
1592979300000|2020-06-24 06:15:00|875.7|874.5|875.9|874.7|875.9|874.7|875.7|874.5|1
1592979600000|2020-06-24 06:20:00|875.8|874.6|875.9|874.7|875.9|874.7|875.7|874.5|4
1592979900000|2020-06-24 06:25:00|876.1|874.9|875.9|874.7|876.1|874.9|875.9|874.7|3
1592980200000|2020-06-24 06:30:00|875.8|874.6|876.1|874.9|876.1|874.9|875.7|874.5|3
1592980500000|2020-06-24 06:35:00|876.4|875.2|876.4|875.2|876.4|875.2|876.4|875.2|7
1592980800000|2020-06-24 06:40:00|876.5|875.3|876.5|875.3|876.6|875.4|876.4|875.2|6
1592981100000|2020-06-24 06:45:00|876.6|875.4|876.9|875.7|877.1|875.9|876.4|875.2|200
1592981400000|2020-06-24 06:50:00|877|875.8|876.8|875.6|877.1|875.9|876.8|875.6|53
1592981700000|2020-06-24 06:55:00|877|875.8|877.3|876.1|877.3|876.1|877|875.8|12
1592982000000|2020-06-24 07:00:00|877.2|876|876.6|875.4|877.2|876|876.3|875.1|8
1592982300000|2020-06-24 07:05:00|876.3|875.1|876.6|875.4|876.6|875.4|876.3|875.1|28
1592982600000|2020-06-24 07:10:00|876.5|875.3|876.6|875.4|876.6|875.4|876.4|875.2|24
1592982900000|2020-06-24 07:15:00|876.5|875.3|876.1|874.9|876.6|875.4|876|874.8|6
1592983200000|2020-06-24 07:20:00|876|874.8|876.1|874.9|876.1|874.9|875.7|874.5|21
1592983500000|2020-06-24 07:25:00|876|874.8|875.6|874.4|876.1|874.9|875.6|874.4|25
1592983800000|2020-06-24 07:30:00|875.7|874.5|875.8|874.6|875.8|874.6|875.6|874.4|20
1592984100000|2020-06-24 07:35:00|875.6|874.4|874.6|873.4|875.7|874.5|874.6|873.4|243
1592984400000|2020-06-24 07:40:00|874.7|873.5|874.5|873.3|874.7|873.5|874.3|873.1|59
1592984700000|2020-06-24 07:45:00|874.6|873.4|875.1|873.9|875.1|873.9|874.6|873.4|23
1592985000000|2020-06-24 07:50:00|875|873.8|874.8|873.6|875.1|873.9|874.7|873.5|17
1592985300000|2020-06-24 07:55:00|874.7|873.5|875.1|873.9|875.2|874|874.5|873.3|70
1592985600000|2020-06-24 08:00:00|875|873.8|874.8|873.6|875.1|873.9|874.6|873.4|16
1592985900000|2020-06-24 08:05:00|874.6|873.4|874.1|872.9|874.8|873.6|874.1|872.9|23
1592986200000|2020-06-24 08:10:00|874|872.8|873.1|871.9|874|872.8|873.1|871.9|261
1592986500000|2020-06-24 08:15:00|873|871.8|873.9|872.7|873.9|872.7|872.9|871.7|39
1592986800000|2020-06-24 08:20:00|873.8|872.6|873.9|872.7|873.9|872.7|873.6|872.4|36
1592987100000|2020-06-24 08:25:00|873.6|872.4|873.6|872.4|873.6|872.4|873.4|872.2|25
1592987400000|2020-06-24 08:30:00|||||||||1
1592987700000|2020-06-24 08:35:00|873.4|872.2|874.8|873.6|874.8|873.6|873.4|872.2|55
1592988000000|2020-06-24 08:40:00|874.6|873.4|875.6|874.4|875.6|874.4|874.6|873.4|56
1592988300000|2020-06-24 08:45:00|875.8|874.6|876|874.8|876.1|874.9|875.6|874.4|16
1592988600000|2020-06-24 08:50:00|875.8|874.6|876.6|875.4|876.6|875.4|875.8|874.6|27
1592988900000|2020-06-24 08:55:00|876.3|875.1|876.9|875.7|876.9|875.7|876.3|875.1|32
1592989200000|2020-06-24 09:00:00|876.8|875.6|876|874.8|876.9|875.7|876|874.8|122
1592989500000|2020-06-24 09:05:00|875.9|874.7|875.2|874|876|874.8|875.2|874|55
1592989800000|2020-06-24 09:10:00|875.1|873.9|875.1|873.9|875.2|874|874.7|873.5|45
1592990100000|2020-06-24 09:15:00|875.2|874|875.4|874.2|875.9|874.7|875.1|873.9|25
1592990400000|2020-06-24 09:20:00|875.5|874.3|875.1|873.9|875.5|874.3|875.1|873.9|3
1592990700000|2020-06-24 09:25:00|875.3|874.1|874.5|873.3|875.4|874.2|874.5|873.3|35
1592991000000|2020-06-24 09:30:00|874.7|873.5|874.8|873.6|875|873.8|874.5|873.3|7
1592991300000|2020-06-24 09:35:00|874.5|873.3|874.6|873.4|875.4|874.2|874.4|873.2|1460
1592991600000|2020-06-24 09:40:00|874.7|873.5|874.8|873.6|874.8|873.6|874.6|873.4|44
1592991900000|2020-06-24 09:45:00|874.7|873.5|875.1|873.9|875.4|874.2|874.6|873.4|454
1592992200000|2020-06-24 09:50:00|875|873.8|875.3|874.1|875.4|874.2|874.6|873.4|1301
1592992500000|2020-06-24 09:55:00|875.1|873.9|875.1|873.9|875.1|873.9|874.8|873.6|33
1592992800000|2020-06-24 10:00:00|875.3|874.1|874.8|873.6|875.3|874.1|874.8|873.6|34
1592993100000|2020-06-24 10:05:00|874.9|873.7|875.1|873.9|875.6|874.4|874.9|873.7|190
1592993400000|2020-06-24 10:10:00|875|873.8|875.5|874.3|876|874.8|875|873.8|69
1592993700000|2020-06-24 10:15:00|875.6|874.4|875.1|873.9|875.8|874.6|875.1|873.9|23
1592994000000|2020-06-24 10:20:00|875.2|874|875.2|874|875.5|874.3|875|873.8|9
1592994300000|2020-06-24 10:25:00|875.1|873.9|875.2|874|875.5|874.3|875|873.8|25
1592994600000|2020-06-24 10:30:00|875.1|873.9|875.2|874|875.3|874.1|875.1|873.9|0
1592994900000|2020-06-24 10:35:00|875.1|873.9|875.3|874.1|875.3|874.1|875|873.8|14
1592995200000|2020-06-24 10:40:00|875.2|874|875.7|874.5|875.7|874.5|875|873.8|34
1592995500000|2020-06-24 10:45:00|875.6|874.4|876|874.8|876.4|875.2|875.5|874.3|76
1592995800000|2020-06-24 10:50:00|876.2|875|876.2|875|876.3|875.1|876.2|875|41
1592996100000|2020-06-24 10:55:00|876|874.8|876|874.8|876.2|875|875.7|874.5|16
1592996400000|2020-06-24 11:00:00|875.9|874.7|876.8|875.6|876.8|875.6|875.7|874.5|58
1592996700000|2020-06-24 11:05:00|876.7|875.5|877|875.8|877.1|875.9|876.6|875.4|91
1592997000000|2020-06-24 11:10:00|876.9|875.7|876.8|875.6|877.1|875.9|876.6|875.4|232
1592997300000|2020-06-24 11:15:00|876.6|875.4|876.7|875.5|876.8|875.6|876.5|875.3|11
1592997600000|2020-06-24 11:20:00|876.8|875.6|876.8|875.6|876.9|875.7|876.8|875.6|165
1592997900000|2020-06-24 11:25:00|876.6|875.4|876|874.8|876.6|875.4|876|874.8|71
1592998200000|2020-06-24 11:30:00|876.1|874.9|876.1|874.9|876.3|875.1|876|874.8|51
1592998500000|2020-06-24 11:35:00|876|874.8|876.5|875.3|876.5|875.3|875.8|874.6|65
1592998800000|2020-06-24 11:40:00|876.3|875.1|876.3|875.1|876.5|875.3|876.3|875.1|14
1592999100000|2020-06-24 11:45:00|876.4|875.2|876.6|875.4|876.8|875.6|876.3|875.1|92
1592999400000|2020-06-24 11:50:00|876.7|875.5|876.7|875.5|876.9|875.7|876.6|875.4|45
1592999700000|2020-06-24 11:55:00|876.5|875.3|875.7|874.5|876.5|875.3|875.7|874.5|39
1593000000000|2020-06-24 12:00:00|875.6|874.4|875.5|874.3|876.3|875.1|875.3|874.1|96
1593000300000|2020-06-24 12:05:00|875.4|874.2|875.3|874.1|876|874.8|875.2|874|22
1593000600000|2020-06-24 12:10:00|875.2|874|875|873.8|875.5|874.3|875|873.8|16
1593000900000|2020-06-24 12:15:00|||||||||15
1593001200000|2020-06-24 12:20:00|874.8|873.6|874.5|873.3|874.8|873.6|874.5|873.3|74
1593001500000|2020-06-24 12:25:00|874.3|873.1|875.2|874|875.2|874|874.3|873.1|131
1593001800000|2020-06-24 12:30:00|875|873.8|874.5|873.3|875|873.8|874.5|873.3|340
1593002100000|2020-06-24 12:35:00|874.6|873.4|874.5|873.3|874.8|873.6|874.3|873.1|242
1593002400000|2020-06-24 12:40:00|874.7|873.5|875.2|874|875.5|874.3|874.7|873.5|95
1593005400000|2020-06-24 13:30:00|875.5|874.3|874.5|873.3|875.5|874.3|873.6|872.4|1970
1593005700000|2020-06-24 13:35:00|874.3|873.1|875.5|874.3|875.6|874.4|874.2|873|412
1593006000000|2020-06-24 13:40:00|875.4|874.2|875.8|874.6|876.3|875.1|875.4|874.2|452
1593006300000|2020-06-24 13:45:00|875.9|874.7|875.1|873.9|875.9|874.7|875.1|873.9|966
1593006600000|2020-06-24 13:50:00|874.8|873.6|873.8|872.6|875.1|873.9|873.8|872.6|703
1593006900000|2020-06-24 13:55:00|873.6|872.4|873.7|872.5|874.1|872.9|873.2|872|993
1593007200000|2020-06-24 14:00:00|873.5|872.3|873.5|872.3|874.3|873.1|873.4|872.2|2787
1593007500000|2020-06-24 14:05:00|873.6|872.4|874.8|873.6|874.8|873.6|873.6|872.4|1199
1593007800000|2020-06-24 14:10:00|874.9|873.7|874.6|873.4|875.1|873.9|874.5|873.3|844
1593008100000|2020-06-24 14:15:00|874.4|873.2|875.5|874.3|875.8|874.6|874.4|873.2|762
1593008400000|2020-06-24 14:20:00|875.3|874.1|876.3|875.1|876.3|875.1|875.3|874.1|1047
1593008700000|2020-06-24 14:25:00|876.2|875|876.5|875.3|876.8|875.6|876|874.8|622
1593009000000|2020-06-24 14:30:00|876.6|875.4|874.5|873.3|876.7|875.5|874.5|873.3|1428
1593009300000|2020-06-24 14:35:00|874.6|873.4|873.8|872.6|875.3|874.1|873.4|872.2|1114
1593009600000|2020-06-24 14:40:00|874|872.8|874.5|873.3|874.8|873.6|874|872.8|400
1593009900000|2020-06-24 14:45:00|874.4|873.2|874|872.8|874.5|873.3|873.9|872.7|1534
1593010200000|2020-06-24 14:50:00|874.2|873|874.5|873.3|874.7|873.5|873.7|872.5|965
1593010500000|2020-06-24 14:55:00|874.6|873.4|875|873.8|875|873.8|874.6|873.4|960
1593010800000|2020-06-24 15:00:00|874.9|873.7|875|873.8|875.2|874|874.5|873.3|433
1593011100000|2020-06-24 15:05:00|874.9|873.7|874.6|873.4|875.2|874|874.4|873.2|2494
1593011400000|2020-06-24 15:10:00|874.5|873.3|874.5|873.3|874.6|873.4|874|872.8|1061
1593011700000|2020-06-24 15:15:00|874.6|873.4|874|872.8|874.6|873.4|874|872.8|508
1593012000000|2020-06-24 15:20:00|874.2|873|874.1|872.9|874.4|873.2|873.9|872.7|356
1593012300000|2020-06-24 15:25:00|874.2|873|874.4|873.2|874.7|873.5|874.1|872.9|370
1593012600000|2020-06-24 15:30:00|874.3|873.1|873.5|872.3|874.4|873.2|873.5|872.3|275
1593012900000|2020-06-24 15:35:00|873.7|872.5|874|872.8|874.5|873.3|873.5|872.3|1717
1593013200000|2020-06-24 15:40:00|873.8|872.6|872.4|871.2|873.8|872.6|872.4|871.2|1116
1593013500000|2020-06-24 15:45:00|872.3|871.1|871.5|870.3|872.4|871.2|871.5|870.3|1422
1593013800000|2020-06-24 15:50:00|871.6|870.4|871.3|870.1|871.6|870.4|871.2|870|650
1593014100000|2020-06-24 15:55:00|871.2|870|871.6|870.4|872|870.8|871.2|870|761
1593014400000|2020-06-24 16:00:00|871.5|870.3|872.3|871.1|872.6|871.4|871.5|870.3|627
1593014700000|2020-06-24 16:05:00|872.2|871|871.9|870.7|872.3|871.1|871.8|870.6|347
1593015000000|2020-06-24 16:10:00|871.8|870.6|871.8|870.6|871.8|870.6|871.5|870.3|478
1593015300000|2020-06-24 16:15:00|871.7|870.5|871.9|870.7|872.1|870.9|871.7|870.5|619
1593015600000|2020-06-24 16:20:00|871.7|870.5|871.7|870.5|872.1|870.9|871.7|870.5|277
1593015900000|2020-06-24 16:25:00|871.6|870.4|871.6|870.4|871.7|870.5|871.4|870.2|238
1593016200000|2020-06-24 16:30:00|871.4|870.2|871.1|869.9|871.4|870.2|870.9|869.7|531
1593016500000|2020-06-24 16:35:00|871.2|870|871.2|870|871.7|870.5|871.2|870|468
1593016800000|2020-06-24 16:40:00|870.9|869.7|871.8|870.6|871.8|870.6|870.9|869.7|533
1593017100000|2020-06-24 16:45:00|871.9|870.7|871.4|870.2|872|870.8|871.3|870.1|971
1593017400000|2020-06-24 16:50:00|871.6|870.4|870.2|869|871.6|870.4|870.1|868.9|702
1593017700000|2020-06-24 16:55:00|870.4|869.2|870.2|869|870.5|869.3|870.2|869|1064
1593018000000|2020-06-24 17:00:00|870.3|869.1|870.6|869.4|870.6|869.4|870.2|869|306
1593018300000|2020-06-24 17:05:00|870.5|869.3|870.3|869.1|870.6|869.4|870.3|869.1|668
1593018600000|2020-06-24 17:10:00|870.5|869.3|870.3|869.1|870.5|869.3|870.3|869.1|198
1593018900000|2020-06-24 17:15:00|870.6|869.4|871.1|869.9|871.3|870.1|870.6|869.4|426
1593019200000|2020-06-24 17:20:00|871.2|870|871|869.8|871.3|870.1|871|869.8|148
1593019500000|2020-06-24 17:25:00|871.1|869.9|870.8|869.6|871.3|870.1|870.8|869.6|217
1593019800000|2020-06-24 17:30:00|870.7|869.5|870.4|869.2|870.7|869.5|870.2|869|420
1593020100000|2020-06-24 17:35:00|870.6|869.4|870.5|869.3|870.9|869.7|870.4|869.2|831
1593020400000|2020-06-24 17:40:00|870.4|869.2|870.7|869.5|871|869.8|870.3|869.1|311
1593020700000|2020-06-24 17:45:00|870.8|869.6|871.1|869.9|871.1|869.9|870.7|869.5|233
1593021000000|2020-06-24 17:50:00|871|869.8|871.2|870|871.5|870.3|871|869.8|585
1593021300000|2020-06-24 17:55:00|871.1|869.9|871.2|870|871.5|870.3|871|869.8|1053
1593021600000|2020-06-24 18:00:00|871.3|870.1|871.5|870.3|871.6|870.4|871.1|869.9|581
1593021900000|2020-06-24 18:05:00|871.4|870.2|871.4|870.2|871.6|870.4|871.1|869.9|816
1593022200000|2020-06-24 18:10:00|871.2|870|871.1|869.9|871.4|870.2|870.7|869.5|2271
1593022500000|2020-06-24 18:15:00|871|869.8|870.6|869.4|871.1|869.9|870.4|869.2|2417
1593043200000|2020-06-25 00:00:00|870.8|869.6|871.1|869.9|871.1|869.9|870.2|869|330
1593043500000|2020-06-25 00:05:00|871.3|870.1|870.9|869.7|871.4|870.2|870.7|869.5|88
1593043800000|2020-06-25 00:10:00|870.7|869.5|870.7|869.5|871.1|869.9|870.7|869.5|84
1593044100000|2020-06-25 00:15:00|870.9|869.7|871|869.8|871|869.8|870.9|869.7|52
1593044400000|2020-06-25 00:20:00|870.9|869.7|870.7|869.5|870.9|869.7|870.7|869.5|42
1593044700000|2020-06-25 00:25:00|||||||||2
1593045000000|2020-06-25 00:30:00|870.6|869.4|870.5|869.3|870.6|869.4|870.4|869.2|107
1593045300000|2020-06-25 00:35:00|870.4|869.2|870.6|869.4|870.6|869.4|870.4|869.2|46
1593045600000|2020-06-25 00:40:00|870.5|869.3|870.7|869.5|870.8|869.6|870.5|869.3|29
1593045900000|2020-06-25 00:45:00|870.6|869.4|870.5|869.3|870.7|869.5|870.5|869.3|321
1593046200000|2020-06-25 00:50:00|870.6|869.4|870.9|869.7|870.9|869.7|870.6|869.4|13
1593046500000|2020-06-25 00:55:00|||||||||16
1593046800000|2020-06-25 01:00:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|6
1593047100000|2020-06-25 01:05:00|870.7|869.5|870.6|869.4|870.7|869.5|870.6|869.4|0
1593047400000|2020-06-25 01:10:00|||||||||16
1593047700000|2020-06-25 01:15:00|870.7|869.5|870.6|869.4|870.7|869.5|870.5|869.3|55
1593048000000|2020-06-25 01:20:00|870.7|869.5|870.7|869.5|870.7|869.5|870.6|869.4|33
1593048300000|2020-06-25 01:25:00|870.5|869.3|870.5|869.3|870.5|869.3|870.5|869.3|45
1593048600000|2020-06-25 01:30:00|870.2|869|870.2|869|870.2|869|870.2|869|8
1593048900000|2020-06-25 01:35:00|870.3|869.1|870.3|869.1|870.3|869.1|870.3|869.1|16
1593049200000|2020-06-25 01:40:00|870.2|869|870|868.8|870.2|869|870|868.8|69
1593049500000|2020-06-25 01:45:00|869.9|868.7|869.9|868.7|870|868.8|869.9|868.7|120
1593049800000|2020-06-25 01:50:00|||||||||2
1593050100000|2020-06-25 01:55:00|||||||||27
1593050400000|2020-06-25 02:00:00|869.6|868.4|869.5|868.3|869.6|868.4|869.5|868.3|29
1593050700000|2020-06-25 02:05:00|||||||||4
1593051000000|2020-06-25 02:10:00|869.3|868.1|869.4|868.2|869.4|868.2|869.3|868.1|69
1593051300000|2020-06-25 02:15:00|869.6|868.4|869.6|868.4|869.7|868.5|869.4|868.2|76
1593051600000|2020-06-25 02:20:00|869.7|868.5|869.6|868.4|869.7|868.5|869.6|868.4|3
1593051900000|2020-06-25 02:25:00|869.4|868.2|869.4|868.2|869.4|868.2|869.4|868.2|19
1593052500000|2020-06-25 02:35:00|869.3|868.1|869.5|868.3|869.5|868.3|869.1|867.9|42
1593052800000|2020-06-25 02:40:00|869.4|868.2|869.3|868.1|869.5|868.3|869.3|868.1|1
1593053100000|2020-06-25 02:45:00|869.2|868|869.6|868.4|869.6|868.4|869.2|868|28
1593053400000|2020-06-25 02:50:00|869.4|868.2|869.4|868.2|869.4|868.2|869.4|868.2|0
1593053700000|2020-06-25 02:55:00|869.6|868.4|869.6|868.4|869.6|868.4|869.6|868.4|2
1593054000000|2020-06-25 03:00:00|869.5|868.3|869.4|868.2|869.6|868.4|869.4|868.2|6
1593054600000|2020-06-25 03:10:00|||||||||9
1593054900000|2020-06-25 03:15:00|869.3|868.1|869.4|868.2|869.4|868.2|869.3|868.1|11
1593055500000|2020-06-25 03:25:00|869.3|868.1|869.3|868.1|869.3|868.1|869.1|867.9|8
1593055800000|2020-06-25 03:30:00|869.2|868|869.4|868.2|869.4|868.2|869.2|868|1
1593056100000|2020-06-25 03:35:00|869.3|868.1|869.1|867.9|869.3|868.1|869.1|867.9|4
1593056400000|2020-06-25 03:40:00|869.4|868.2|869.4|868.2|869.4|868.2|869.4|868.2|5
1593056700000|2020-06-25 03:45:00|869.2|868|869.1|867.9|869.4|868.2|869.1|867.9|8
1593057000000|2020-06-25 03:50:00|869.3|868.1|869.4|868.2|869.4|868.2|869.3|868.1|15
1593057600000|2020-06-25 04:00:00|||||||||1
1593058800000|2020-06-25 04:20:00|||||||||23
1593059100000|2020-06-25 04:25:00|||||||||1
1593059400000|2020-06-25 04:30:00|869.6|868.4|869.6|868.4|869.6|868.4|869.6|868.4|49
1593059700000|2020-06-25 04:35:00|869.7|868.5|869.6|868.4|870.1|868.9|869.6|868.4|57
1593060000000|2020-06-25 04:40:00|869.5|868.3|869.6|868.4|869.6|868.4|869.4|868.2|15
1593060300000|2020-06-25 04:45:00|869.4|868.2|869.6|868.4|869.6|868.4|869.4|868.2|3
1593060600000|2020-06-25 04:50:00|||||||||1
1593060900000|2020-06-25 04:55:00|||||||||3
1593061200000|2020-06-25 05:00:00|869.4|868.2|869.6|868.4|869.6|868.4|869.4|868.2|4
1593061500000|2020-06-25 05:05:00|869.5|868.3|869.4|868.2|869.6|868.4|869.4|868.2|8
1593061800000|2020-06-25 05:10:00|869.6|868.4|869.4|868.2|869.6|868.4|869.4|868.2|44
1593062100000|2020-06-25 05:15:00|||||||||4
1593062400000|2020-06-25 05:20:00|||||||||23
1593062700000|2020-06-25 05:25:00|||||||||3
1593063000000|2020-06-25 05:30:00|869.6|868.4|869.4|868.2|869.6|868.4|869.4|868.2|3
1593063300000|2020-06-25 05:35:00|869.7|868.5|869.5|868.3|869.7|868.5|869.5|868.3|2
1593063600000|2020-06-25 05:40:00|869.6|868.4|869.4|868.2|869.6|868.4|869.4|868.2|1
1593063900000|2020-06-25 05:45:00|869.6|868.4|869.4|868.2|869.6|868.4|869.4|868.2|1
1593064200000|2020-06-25 05:50:00|869.6|868.4|869.5|868.3|869.6|868.4|869.4|868.2|4
1593064500000|2020-06-25 05:55:00|869.6|868.4|869.6|868.4|869.6|868.4|869.4|868.2|12
1593064800000|2020-06-25 06:00:00|869.7|868.5|869.5|868.3|869.7|868.5|869.4|868.2|11
1593065100000|2020-06-25 06:05:00|869.6|868.4|869.6|868.4|869.6|868.4|869.4|868.2|1
1593065400000|2020-06-25 06:10:00|869.4|868.2|869.4|868.2|869.5|868.3|869.2|868|7
1593066000000|2020-06-25 06:20:00|869.2|868|869.2|868|869.2|868|868.9|867.7|23
1593066300000|2020-06-25 06:25:00|869.1|867.9|869.2|868|869.2|868|869.1|867.9|6
1593066600000|2020-06-25 06:30:00|869.1|867.9|869.2|868|869.2|868|868.9|867.7|15
1593066900000|2020-06-25 06:35:00|869.1|867.9|869.2|868|869.2|868|868.9|867.7|23
1593067200000|2020-06-25 06:40:00|869.1|867.9|868.9|867.7|869.2|868|868.9|867.7|17
1593067500000|2020-06-25 06:45:00|||||||||26
1593068400000|2020-06-25 07:00:00|869.2|868|869.4|868.2|869.4|868.2|868.9|867.7|52
1593068700000|2020-06-25 07:05:00|869.2|868|868.9|867.7|869.2|868|868.9|867.7|30
1593069000000|2020-06-25 07:10:00|868.7|867.5|868.7|867.5|868.8|867.6|868.5|867.3|246
1593069300000|2020-06-25 07:15:00|868.5|867.3|868.7|867.5|868.8|867.6|868.5|867.3|21
1593069600000|2020-06-25 07:20:00|868.8|867.6|868.5|867.3|868.8|867.6|868.5|867.3|20
1593069900000|2020-06-25 07:25:00|868.8|867.6|868.8|867.6|868.8|867.6|868.8|867.6|26
1593070200000|2020-06-25 07:30:00|868.7|867.5|868.3|867.1|868.8|867.6|868.3|867.1|68
1593070500000|2020-06-25 07:35:00|868.5|867.3|868.3|867.1|868.5|867.3|868.3|867.1|17
1593070800000|2020-06-25 07:40:00|868.6|867.4|868.5|867.3|868.6|867.4|868.3|867.1|126
1593071100000|2020-06-25 07:45:00|868.7|867.5|868.7|867.5|868.7|867.5|868.7|867.5|27
1593071400000|2020-06-25 07:50:00|868.5|867.3|868.7|867.5|868.7|867.5|868.5|867.3|104
1593071700000|2020-06-25 07:55:00|868.9|867.7|868.9|867.7|869.1|867.9|868.9|867.7|228
1593072000000|2020-06-25 08:00:00|868.8|867.6|868.7|867.5|868.9|867.7|868.6|867.4|40
1593072300000|2020-06-25 08:05:00|868.6|867.4|868.9|867.7|869.2|868|868.4|867.2|67
1593072600000|2020-06-25 08:10:00|869|867.8|868.9|867.7|869.1|867.9|868.9|867.7|9
1593072900000|2020-06-25 08:15:00|868.7|867.5|868.9|867.7|868.9|867.7|868.7|867.5|3
1593073200000|2020-06-25 08:20:00|869.1|867.9|869.6|868.4|869.6|868.4|868.9|867.7|21
1593073500000|2020-06-25 08:25:00|869.4|868.2|868.9|867.7|869.4|868.2|868.9|867.7|51
1593073800000|2020-06-25 08:30:00|869.1|867.9|868.9|867.7|869.2|868|868.9|867.7|5
1593074100000|2020-06-25 08:35:00|868.7|867.5|868.4|867.2|868.7|867.5|868.4|867.2|38
1593074400000|2020-06-25 08:40:00|868.6|867.4|868.7|867.5|868.9|867.7|868.4|867.2|69
1593074700000|2020-06-25 08:45:00|868.8|867.6|868.7|867.5|868.9|867.7|868.7|867.5|4
1593075000000|2020-06-25 08:50:00|868.8|867.6|869.4|868.2|869.4|868.2|868.7|867.5|9
1593075300000|2020-06-25 08:55:00|869.2|868|869.6|868.4|869.6|868.4|869.2|868|9
1593075600000|2020-06-25 09:00:00|869.4|868.2|869.4|868.2|869.6|868.4|869.4|868.2|169
1593075900000|2020-06-25 09:05:00|869.5|868.3|869.9|868.7|869.9|868.7|869.4|868.2|27
1593076200000|2020-06-25 09:10:00|869.7|868.5|870.1|868.9|870.1|868.9|869.6|868.4|81
1593076500000|2020-06-25 09:15:00|869.9|868.7|869.9|868.7|870.1|868.9|869.9|868.7|7
1593076800000|2020-06-25 09:20:00|870.1|868.9|870.2|869|870.4|869.2|870.1|868.9|112
1593077100000|2020-06-25 09:25:00|870.4|869.2|870.7|869.5|870.7|869.5|870.4|869.2|72
1593077400000|2020-06-25 09:30:00|870.6|869.4|870.9|869.7|870.9|869.7|870.6|869.4|24
1593077700000|2020-06-25 09:35:00|870.7|869.5|870.2|869|870.7|869.5|870.2|869|20
1593078000000|2020-06-25 09:40:00|870.1|868.9|869.7|868.5|870.1|868.9|869.6|868.4|13
1593078300000|2020-06-25 09:45:00|869.9|868.7|869.8|868.6|869.9|868.7|869.7|868.5|8
1593078600000|2020-06-25 09:50:00|869.7|868.5|869.9|868.7|869.9|868.7|869.7|868.5|5
1593078900000|2020-06-25 09:55:00|869.7|868.5|869.6|868.4|869.8|868.6|869.6|868.4|6
1593079200000|2020-06-25 10:00:00|869.7|868.5|869.4|868.2|869.7|868.5|869.4|868.2|4
1593079500000|2020-06-25 10:05:00|869.3|868.1|869.2|868|869.4|868.2|869.2|868|1
1593079800000|2020-06-25 10:10:00|869.3|868.1|869.4|868.2|869.4|868.2|869.2|868|2
1593080100000|2020-06-25 10:15:00|869.2|868|868.7|867.5|869.2|868|868.7|867.5|142
1593080400000|2020-06-25 10:20:00|868.4|867.2|868.9|867.7|869.1|867.9|868.4|867.2|30
1593080700000|2020-06-25 10:25:00|868.7|867.5|868.6|867.4|868.7|867.5|868.4|867.2|3
1593081000000|2020-06-25 10:30:00|868.7|867.5|868.7|867.5|868.7|867.5|868.2|867|46
1593081300000|2020-06-25 10:35:00|868.6|867.4|868.9|867.7|868.9|867.7|868.4|867.2|18
1593081600000|2020-06-25 10:40:00|869|867.8|868.9|867.7|869.1|867.9|868.9|867.7|8
1593082200000|2020-06-25 10:50:00|868.7|867.5|868.7|867.5|868.9|867.7|868.7|867.5|5
1593082500000|2020-06-25 10:55:00|868.4|867.2|868.4|867.2|868.6|867.4|868.4|867.2|1
1593082800000|2020-06-25 11:00:00|868.2|867|868.2|867|868.4|867.2|867.9|866.7|94
1593083100000|2020-06-25 11:05:00|868|866.8|867.8|866.6|868|866.8|867.7|866.5|25
1593083400000|2020-06-25 11:10:00|867.9|866.7|868.3|867.1|868.3|867.1|867.8|866.6|11
1593083700000|2020-06-25 11:15:00|868.1|866.9|868|866.8|868.1|866.9|867.8|866.6|92
1593084000000|2020-06-25 11:20:00|868.2|867|868|866.8|868.2|867|867.8|866.6|53
1593084300000|2020-06-25 11:25:00|868.2|867|868.3|867.1|868.5|867.3|868|866.8|14
1593084600000|2020-06-25 11:30:00|868.5|867.3|867.8|866.6|868.5|867.3|867.8|866.6|19
1593084900000|2020-06-25 11:35:00|867.7|866.5|867.5|866.3|867.8|866.6|867.5|866.3|75
1593085200000|2020-06-25 11:40:00|||||||||102
1593085500000|2020-06-25 11:45:00|867.3|866.1|867.5|866.3|867.5|866.3|867.3|866.1|89
1593085800000|2020-06-25 11:50:00|867.2|866|867.1|865.9|867.2|866|867.1|865.9|145
1593086100000|2020-06-25 11:55:00|867.4|866.2|867.6|866.4|867.6|866.4|867.4|866.2|91
1593086400000|2020-06-25 12:00:00|867.7|866.5|867.5|866.3|867.9|866.7|867.5|866.3|68
1593086700000|2020-06-25 12:05:00|867.4|866.2|867.9|866.7|867.9|866.7|867.1|865.9|170
1593087000000|2020-06-25 12:10:00|868|866.8|868.2|867|869.2|868|868|866.8|528
1593087300000|2020-06-25 12:15:00|868|866.8|867.2|866|868|866.8|867.2|866|122
1593087600000|2020-06-25 12:20:00|867.4|866.2|867.7|866.5|867.7|866.5|867.2|866|111
1593087900000|2020-06-25 12:25:00|867.6|866.4|867.7|866.5|867.7|866.5|867|865.8|351
1593088200000|2020-06-25 12:30:00|867.5|866.3|868.2|867|868.2|867|867.4|866.2|229
1593088500000|2020-06-25 12:35:00|868.4|867.2|867.7|866.5|868.8|867.6|867.5|866.3|291
1593088800000|2020-06-25 12:40:00|867.5|866.3|867.5|866.3|868|866.8|867.5|866.3|181
1593091800000|2020-06-25 13:30:00|867.7|866.5|867.1|865.9|867.7|866.5|865.4|864.2|1671
1593092100000|2020-06-25 13:35:00|867.3|866.1|866.7|865.5|868|866.8|866.5|865.3|376
1593092400000|2020-06-25 13:40:00|866.5|865.3|866|864.8|866.7|865.5|866|864.8|543
1593092700000|2020-06-25 13:45:00|866.1|864.9|865.1|863.9|866.5|865.3|864.9|863.7|1184
1593093000000|2020-06-25 13:50:00|865.2|864|866|864.8|866|864.8|864.8|863.6|1383
1593093300000|2020-06-25 13:55:00|866.3|865.1|865.4|864.2|866.3|865.1|865.3|864.1|323
1593093600000|2020-06-25 14:00:00|865.3|864.1|865.8|864.6|865.9|864.7|865|863.8|370
1593093900000|2020-06-25 14:05:00|865.7|864.5|864.9|863.7|865.8|864.6|864.8|863.6|664
1593094200000|2020-06-25 14:10:00|865|863.8|865.5|864.3|865.6|864.4|864.8|863.6|988
1593094500000|2020-06-25 14:15:00|865.3|864.1|864.5|863.3|865.3|864.1|864.5|863.3|599
1593094800000|2020-06-25 14:20:00|864.6|863.4|864|862.8|865|863.8|863.8|862.6|684
1593095100000|2020-06-25 14:25:00|863.8|862.6|863.4|862.2|864.1|862.9|863|861.8|1174
1593095400000|2020-06-25 14:30:00|863.5|862.3|862.4|861.2|863.5|862.3|862|860.8|881
1593095700000|2020-06-25 14:35:00|862.5|861.3|861.8|860.6|862.8|861.6|861.8|860.6|495
1593096000000|2020-06-25 14:40:00|861.7|860.5|861.8|860.6|862|860.8|861.2|860|745
1593096300000|2020-06-25 14:45:00|861.9|860.7|862.1|860.9|862.3|861.1|861.3|860.1|948
1593096600000|2020-06-25 14:50:00|862.3|861.1|862.7|861.5|863.3|862.1|862.3|861.1|635
1593096900000|2020-06-25 14:55:00|862.5|861.3|862.4|861.2|862.8|861.6|861.9|860.7|334
1593097200000|2020-06-25 15:00:00|862.3|861.1|863|861.8|863.2|862|862|860.8|1149
1593097500000|2020-06-25 15:05:00|863.2|862|862.5|861.3|863.2|862|862.3|861.1|357
1593097800000|2020-06-25 15:10:00|862.7|861.5|862.9|861.7|863.2|862|862.4|861.2|555
1593098100000|2020-06-25 15:15:00|863.1|861.9|863.4|862.2|863.7|862.5|862.7|861.5|581
1593098400000|2020-06-25 15:20:00|863.5|862.3|863.4|862.2|863.7|862.5|863.4|862.2|790
1593098700000|2020-06-25 15:25:00|863.6|862.4|863.1|861.9|863.6|862.4|862.9|861.7|240
1593099000000|2020-06-25 15:30:00|862.9|861.7|862.1|860.9|863.1|861.9|861.9|860.7|804
1593099300000|2020-06-25 15:35:00|862|860.8|862.6|861.4|862.6|861.4|862|860.8|221
1593099600000|2020-06-25 15:40:00|862.9|861.7|863.6|862.4|863.8|862.6|862.9|861.7|268
1593099900000|2020-06-25 15:45:00|863.7|862.5|864.1|862.9|864.3|863.1|863.6|862.4|375
1593100200000|2020-06-25 15:50:00|864|862.8|864.4|863.2|864.8|863.6|864|862.8|435
1593100500000|2020-06-25 15:55:00|864.6|863.4|864.4|863.2|864.8|863.6|864.4|863.2|277
1593100800000|2020-06-25 16:00:00|864.5|863.3|864.2|863|864.5|863.3|863.9|862.7|498
1593101100000|2020-06-25 16:05:00|864.4|863.2|864.3|863.1|864.7|863.5|864.3|863.1|1229
1593101400000|2020-06-25 16:10:00|864.4|863.2|864.3|863.1|864.5|863.3|864|862.8|313
1593101700000|2020-06-25 16:15:00|863.9|862.7|864.1|862.9|864.3|863.1|863|861.8|1040
1593102000000|2020-06-25 16:20:00|864|862.8|864.8|863.6|865.1|863.9|864|862.8|960
1593102300000|2020-06-25 16:25:00|864.9|863.7|865.3|864.1|865.4|864.2|864.8|863.6|413
1593102600000|2020-06-25 16:30:00|865.5|864.3|865.4|864.2|865.5|864.3|865.1|863.9|1047
1593102900000|2020-06-25 16:35:00|865.3|864.1|865.8|864.6|865.9|864.7|865.1|863.9|316
1593103200000|2020-06-25 16:40:00|866|864.8|866.1|864.9|866.6|865.4|865.8|864.6|878
1593103500000|2020-06-25 16:45:00|866|864.8|866|864.8|866.1|864.9|865.8|864.6|171
1593103800000|2020-06-25 16:50:00|866.1|864.9|866.8|865.6|866.8|865.6|865.8|864.6|303
1593104100000|2020-06-25 16:55:00|866.6|865.4|866.8|865.6|866.8|865.6|866.4|865.2|196
1593104400000|2020-06-25 17:00:00|866.7|865.5|867.2|866|867.2|866|866.5|865.3|427
1593104700000|2020-06-25 17:05:00|867.4|866.2|867.9|866.7|867.9|866.7|867.2|866|480
1593105000000|2020-06-25 17:10:00|868.2|867|868.4|867.2|868.4|867.2|867.9|866.7|209
1593105300000|2020-06-25 17:15:00|868.1|866.9|868.1|866.9|868.4|867.2|868.1|866.9|396
1593105600000|2020-06-25 17:20:00|868|866.8|867.3|866.1|868.1|866.9|867.3|866.1|544
1593105900000|2020-06-25 17:25:00|867.2|866|867.1|865.9|867.5|866.3|867.1|865.9|589
1593106200000|2020-06-25 17:30:00|867.3|866.1|867.9|866.7|868.2|867|867.1|865.9|1043
1593106500000|2020-06-25 17:35:00|868.1|866.9|868.9|867.7|869.1|867.9|868.1|866.9|255
1593106800000|2020-06-25 17:40:00|868.8|867.6|868.9|867.7|869.4|868.2|868.6|867.4|275
1593107100000|2020-06-25 17:45:00|868.8|867.6|869.5|868.3|869.5|868.3|868.8|867.6|741
1593107400000|2020-06-25 17:50:00|869.7|868.5|869.5|868.3|869.7|868.5|869.3|868.1|246
1593107700000|2020-06-25 17:55:00|869.4|868.2|869.7|868.5|870|868.8|869.2|868|344
1593108000000|2020-06-25 18:00:00|869.8|868.6|869.7|868.5|870|868.8|869.3|868.1|746
1593108300000|2020-06-25 18:05:00|869.8|868.6|869.2|868|869.9|868.7|869.2|868|610
1593108600000|2020-06-25 18:10:00|869|867.8|868.7|867.5|869.8|868.6|868.5|867.3|2713
1593108900000|2020-06-25 18:15:00|868.5|867.3|868|866.8|868.7|867.5|867.8|866.6|707
1593129600000|2020-06-26 00:00:00|868.3|867.1|868.3|867.1|868.6|867.4|867.8|866.6|204
1593129900000|2020-06-26 00:05:00|868.4|867.2|868.6|867.4|868.6|867.4|868.3|867.1|356
1593130200000|2020-06-26 00:10:00|868.8|867.6|868.9|867.7|869.1|867.9|868.8|867.6|45
1593130500000|2020-06-26 00:15:00|868.8|867.6|869.1|867.9|869.2|868|868.8|867.6|31
1593130800000|2020-06-26 00:20:00|869.2|868|868.8|867.6|869.2|868|868.8|867.6|49
1593131100000|2020-06-26 00:25:00|868.9|867.7|868.8|867.6|869.1|867.9|868.8|867.6|21
1593131400000|2020-06-26 00:30:00|869.1|867.9|868.8|867.6|869.1|867.9|868.8|867.6|11
1593131700000|2020-06-26 00:35:00|868.6|867.4|868.6|867.4|868.6|867.4|868.3|867.1|42
1593132000000|2020-06-26 00:40:00|868.5|867.3|868.6|867.4|868.6|867.4|868.4|867.2|20
1593132300000|2020-06-26 00:45:00|868.5|867.3|868.6|867.4|868.8|867.6|868.5|867.3|59
1593132600000|2020-06-26 00:50:00|868.7|867.5|868.6|867.4|868.7|867.5|868.6|867.4|8
1593132900000|2020-06-26 00:55:00|868.8|867.6|868.8|867.6|868.8|867.6|868.8|867.6|16
1593133200000|2020-06-26 01:00:00|869.1|867.9|868.8|867.6|869.1|867.9|868.8|867.6|39
1593133500000|2020-06-26 01:05:00|869|867.8|868.8|867.6|869|867.8|868.8|867.6|23
1593133800000|2020-06-26 01:10:00|869.1|867.9|868.8|867.6|869.1|867.9|868.8|867.6|25
1593134100000|2020-06-26 01:15:00|868.9|867.7|869.1|867.9|869.1|867.9|868.8|867.6|22
1593134400000|2020-06-26 01:20:00|869|867.8|869.1|867.9|869.1|867.9|868.8|867.6|35
1593134700000|2020-06-26 01:25:00|869|867.8|868.9|867.7|869|867.8|868.8|867.6|3
1593135000000|2020-06-26 01:30:00|869|867.8|868.6|867.4|869.1|867.9|868.6|867.4|11
1593135300000|2020-06-26 01:35:00|868.8|867.6|868.8|867.6|868.8|867.6|868.8|867.6|4
1593135600000|2020-06-26 01:40:00|869.1|867.9|869.1|867.9|869.1|867.9|869.1|867.9|4
1593135900000|2020-06-26 01:45:00|869.3|868.1|869.8|868.6|869.8|868.6|869.3|868.1|42
1593136200000|2020-06-26 01:50:00|870|868.8|870.1|868.9|870.3|869.1|869.8|868.6|25
1593136500000|2020-06-26 01:55:00|870|868.8|870.1|868.9|870.3|869.1|870|868.8|14
1593136800000|2020-06-26 02:00:00|870|868.8|870|868.8|870|868.8|870|868.8|4
1593137100000|2020-06-26 02:05:00|870.1|868.9|870.3|869.1|870.3|869.1|870.1|868.9|12
1593137400000|2020-06-26 02:10:00|870.1|868.9|870.1|868.9|870.1|868.9|870.1|868.9|16
1593137700000|2020-06-26 02:15:00|870|868.8|869.8|868.6|870.1|868.9|869.8|868.6|40
1593138000000|2020-06-26 02:20:00|||||||||3
1593138300000|2020-06-26 02:25:00|869.7|868.5|869.6|868.4|869.7|868.5|869.6|868.4|1
1593138600000|2020-06-26 02:30:00|869.8|868.6|870.3|869.1|870.6|869.4|869.8|868.6|52
1593138900000|2020-06-26 02:35:00|870.6|869.4|870.6|869.4|870.6|869.4|870.6|869.4|26
1593139200000|2020-06-26 02:40:00|870.7|869.5|871.1|869.9|871.3|870.1|870.7|869.5|100
1593139500000|2020-06-26 02:45:00|871.2|870|871.1|869.9|871.2|870|871.1|869.9|8
1593139800000|2020-06-26 02:50:00|871.2|870|871.1|869.9|871.2|870|871.1|869.9|3
1593140100000|2020-06-26 02:55:00|870.9|869.7|870.9|869.7|871.1|869.9|870.8|869.6|75
1593140400000|2020-06-26 03:00:00|870.8|869.6|870.8|869.6|870.9|869.7|870.7|869.5|8
1593140700000|2020-06-26 03:05:00|870.9|869.7|870.6|869.4|871.2|870|870.6|869.4|42
1593141000000|2020-06-26 03:10:00|870.7|869.5|870.7|869.5|870.7|869.5|870.6|869.4|19
1593141300000|2020-06-26 03:15:00|870.6|869.4|870.6|869.4|870.6|869.4|870.6|869.4|5
1593141600000|2020-06-26 03:20:00|870.7|869.5|870.8|869.6|870.8|869.6|870.7|869.5|3
1593141900000|2020-06-26 03:25:00|870.7|869.5|870.8|869.6|870.8|869.6|870.7|869.5|4
1593142200000|2020-06-26 03:30:00|870.9|869.7|870.9|869.7|870.9|869.7|870.8|869.6|7
1593142500000|2020-06-26 03:35:00|871.1|869.9|870.9|869.7|871.1|869.9|870.8|869.6|6
1593142800000|2020-06-26 03:40:00|871|869.8|871.1|869.9|871.1|869.9|871|869.8|3
1593143100000|2020-06-26 03:45:00|870.9|869.7|871|869.8|871|869.8|870.9|869.7|0
1593143400000|2020-06-26 03:50:00|870.9|869.7|870.9|869.7|871.1|869.9|870.9|869.7|5
1593143700000|2020-06-26 03:55:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|0
1593144000000|2020-06-26 04:00:00|870.7|869.5|870.6|869.4|870.7|869.5|870.6|869.4|68
1593144300000|2020-06-26 04:05:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|0
1593144600000|2020-06-26 04:10:00|870.7|869.5|870.6|869.4|870.7|869.5|870.6|869.4|4
1593144900000|2020-06-26 04:15:00|870.7|869.5|870.9|869.7|870.9|869.7|870.6|869.4|156
1593145200000|2020-06-26 04:20:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|17
1593145500000|2020-06-26 04:25:00|||||||||5
1593145800000|2020-06-26 04:30:00|||||||||16
1593146100000|2020-06-26 04:35:00|871|869.8|871.1|869.9|871.1|869.9|871|869.8|12
1593146400000|2020-06-26 04:40:00|871|869.8|871.1|869.9|871.1|869.9|870.9|869.7|14
1593146700000|2020-06-26 04:45:00|870.9|869.7|870.8|869.6|871|869.8|870.8|869.6|2
1593147000000|2020-06-26 04:50:00|||||||||1
1593147300000|2020-06-26 04:55:00|870.6|869.4|870.5|869.3|870.6|869.4|870.5|869.3|6
1593147600000|2020-06-26 05:00:00|870.6|869.4|870.6|869.4|870.7|869.5|870.5|869.3|16
1593147900000|2020-06-26 05:05:00|870.8|869.6|870.6|869.4|870.8|869.6|870.6|869.4|5
1593148200000|2020-06-26 05:10:00|||||||||1
1593148500000|2020-06-26 05:15:00|870.3|869.1|870.5|869.3|870.5|869.3|870.3|869.1|0
1593148800000|2020-06-26 05:20:00|870.4|869.2|870.6|869.4|870.6|869.4|870.4|869.2|4
1593149100000|2020-06-26 05:25:00|870.5|869.3|870.6|869.4|870.6|869.4|870.3|869.1|6
1593149400000|2020-06-26 05:30:00|870.4|869.2|870.6|869.4|870.6|869.4|870.3|869.1|8
1593149700000|2020-06-26 05:35:00|870.4|869.2|870.3|869.1|870.4|869.2|870.3|869.1|2
1593150000000|2020-06-26 05:40:00|870.4|869.2|870.4|869.2|870.4|869.2|870.4|869.2|3
1593150300000|2020-06-26 05:45:00|870.3|869.1|870.4|869.2|870.4|869.2|870.3|869.1|2
1593150600000|2020-06-26 05:50:00|870.3|869.1|870.2|869|870.4|869.2|870.2|869|0
1593150900000|2020-06-26 05:55:00|870.3|869.1|870.6|869.4|870.8|869.6|870.3|869.1|48
1593151200000|2020-06-26 06:00:00|870.3|869.1|870.3|869.1|870.6|869.4|870.3|869.1|17
1593151500000|2020-06-26 06:05:00|870.4|869.2|870.4|869.2|870.6|869.4|870.3|869.1|8
1593151800000|2020-06-26 06:10:00|870.3|869.1|870.3|869.1|870.3|869.1|870.3|869.1|1
1593152100000|2020-06-26 06:15:00|870.4|869.2|870.3|869.1|870.6|869.4|870.3|869.1|65
1593152400000|2020-06-26 06:20:00|870.6|869.4|870.5|869.3|870.6|869.4|870.3|869.1|10
1593152700000|2020-06-26 06:25:00|870.4|869.2|870.4|869.2|870.4|869.2|870.4|869.2|2
1593153000000|2020-06-26 06:30:00|870.3|869.1|870.3|869.1|870.4|869.2|870.3|869.1|3
1593153300000|2020-06-26 06:35:00|870.4|869.2|870.3|869.1|870.6|869.4|870.3|869.1|8
1593153600000|2020-06-26 06:40:00|870.4|869.2|870.3|869.1|870.4|869.2|870.3|869.1|1
1593153900000|2020-06-26 06:45:00|870.4|869.2|870.3|869.1|870.4|869.2|870.3|869.1|8
1593154200000|2020-06-26 06:50:00|870.4|869.2|870.3|869.1|870.4|869.2|870.3|869.1|17
1593154800000|2020-06-26 07:00:00|870.2|869|870.1|868.9|870.2|869|870.1|868.9|43
1593155100000|2020-06-26 07:05:00|870.3|869.1|870.1|868.9|870.3|869.1|870.1|868.9|5
1593155400000|2020-06-26 07:10:00|870.3|869.1|869.6|868.4|870.6|869.4|869.6|868.4|63
1593155700000|2020-06-26 07:15:00|869.3|868.1|869.6|868.4|869.6|868.4|869.3|868.1|3
1593156000000|2020-06-26 07:20:00|869.4|868.2|869.3|868.1|869.4|868.2|869.3|868.1|3
1593156300000|2020-06-26 07:25:00|869.4|868.2|870|868.8|870|868.8|869.4|868.2|15
1593156600000|2020-06-26 07:30:00|870.1|868.9|870.2|869|870.2|869|869.7|868.5|10
1593156900000|2020-06-26 07:35:00|870.3|869.1|870.1|868.9|870.8|869.6|870.1|868.9|14
1593157200000|2020-06-26 07:40:00|870.3|869.1|870.3|869.1|870.3|869.1|870.1|868.9|6
1593157500000|2020-06-26 07:45:00|870.4|869.2|870.4|869.2|870.6|869.4|870.4|869.2|5
1593157800000|2020-06-26 07:50:00|870.6|869.4|869.9|868.7|870.6|869.4|869.8|868.6|41
1593158100000|2020-06-26 07:55:00|869.8|868.6|869.4|868.2|869.9|868.7|869.3|868.1|18
1593158400000|2020-06-26 08:00:00|869.5|868.3|868.8|867.6|869.5|868.3|868.8|867.6|36
1593158700000|2020-06-26 08:05:00|868.9|867.7|868.9|867.7|869.2|868|868.8|867.6|17
1593159000000|2020-06-26 08:10:00|868.8|867.6|869.3|868.1|869.4|868.2|868.7|867.5|17
1593159300000|2020-06-26 08:15:00|869.2|868|868.9|867.7|869.6|868.4|868.8|867.6|98
1593159600000|2020-06-26 08:20:00|869|867.8|869.2|868|869.2|868|868.9|867.7|30
1593159900000|2020-06-26 08:25:00|869.1|867.9|868.8|867.6|869.1|867.9|868.8|867.6|75
1593160200000|2020-06-26 08:30:00|868.9|867.7|868.9|867.7|869.1|867.9|868.6|867.4|26
1593160500000|2020-06-26 08:35:00|869|867.8|869|867.8|869.1|867.9|868.8|867.6|8
1593160800000|2020-06-26 08:40:00|869.1|867.9|869.1|867.9|869.2|868|868.9|867.7|10
1593161100000|2020-06-26 08:45:00|869.2|868|868.9|867.7|869.2|868|868.9|867.7|7
1593161400000|2020-06-26 08:50:00|869.1|867.9|869.2|868|869.2|868|868.9|867.7|6
1593161700000|2020-06-26 08:55:00|869.1|867.9|869.3|868.1|869.4|868.2|869.1|867.9|50
1593162000000|2020-06-26 09:00:00|869.4|868.2|869.4|868.2|869.4|868.2|869.3|868.1|9
1593162300000|2020-06-26 09:05:00|869.2|868|869.2|868|869.2|868|868.9|867.7|4
1593162600000|2020-06-26 09:10:00|869.3|868.1|868.9|867.7|869.3|868.1|868.9|867.7|40
1593162900000|2020-06-26 09:15:00|869.2|868|869.1|867.9|869.2|868|868.9|867.7|18
1593163200000|2020-06-26 09:20:00|869.2|868|869.3|868.1|869.3|868.1|869.1|867.9|11
1593163500000|2020-06-26 09:25:00|869.1|867.9|868.9|867.7|869.1|867.9|868.9|867.7|1
1593163800000|2020-06-26 09:30:00|869.1|867.9|870.1|868.9|870.2|869|869|867.8|147
1593164100000|2020-06-26 09:35:00|870|868.8|869.8|868.6|870|868.8|869.8|868.6|4
1593164400000|2020-06-26 09:40:00|870.1|868.9|870.2|869|870.3|869.1|869.9|868.7|23
1593164700000|2020-06-26 09:45:00|870.1|868.9|869.8|868.6|870.1|868.9|869.8|868.6|2
1593165000000|2020-06-26 09:50:00|869.7|868.5|869.6|868.4|869.9|868.7|869.6|868.4|97
1593165300000|2020-06-26 09:55:00|869.5|868.3|869.4|868.2|869.6|868.4|869.3|868.1|9
1593165600000|2020-06-26 10:00:00|869.6|868.4|869.3|868.1|869.6|868.4|869.2|868|8
1593165900000|2020-06-26 10:05:00|869.4|868.2|869.2|868|869.4|868.2|869.2|868|6
1593166200000|2020-06-26 10:10:00|869.3|868.1|869.2|868|869.3|868.1|869.2|868|1
1593166500000|2020-06-26 10:15:00|869.1|867.9|868.7|867.5|869.2|868|868.7|867.5|38
1593166800000|2020-06-26 10:20:00|868.8|867.6|868.4|867.2|868.8|867.6|868.4|867.2|8
1593167100000|2020-06-26 10:25:00|868.6|867.4|868.7|867.5|868.7|867.5|868.6|867.4|7
1593167400000|2020-06-26 10:30:00|868.9|867.7|868.9|867.7|868.9|867.7|868.8|867.6|4
1593167700000|2020-06-26 10:35:00|868.7|867.5|868.7|867.5|868.7|867.5|868.7|867.5|38
1593168000000|2020-06-26 10:40:00|868.8|867.6|868.9|867.7|869|867.8|868.8|867.6|11
1593168300000|2020-06-26 10:45:00|868.7|867.5|868.4|867.2|868.7|867.5|868.4|867.2|31
1593168600000|2020-06-26 10:50:00|868.5|867.3|868.4|867.2|868.5|867.3|868.4|867.2|83
1593168900000|2020-06-26 10:55:00|868.5|867.3|868.7|867.5|868.9|867.7|868.5|867.3|120
1593169200000|2020-06-26 11:00:00|868.9|867.7|869.2|868|869.2|868|868.9|867.7|17
1593169500000|2020-06-26 11:05:00|869|867.8|869.2|868|869.2|868|868.9|867.7|18
1593169800000|2020-06-26 11:10:00|868.9|867.7|868.7|867.5|869.2|868|868.7|867.5|73
1593170100000|2020-06-26 11:15:00|868.9|867.7|868.9|867.7|868.9|867.7|868.9|867.7|11
1593170400000|2020-06-26 11:20:00|868.8|867.6|868.9|867.7|868.9|867.7|868.4|867.2|57
1593170700000|2020-06-26 11:25:00|869|867.8|868.9|867.7|869.2|868|868.8|867.6|27
1593171000000|2020-06-26 11:30:00|868.8|867.6|868.4|867.2|868.9|867.7|868.4|867.2|79
1593171300000|2020-06-26 11:35:00|868.2|867|867.9|866.7|868.2|867|867.9|866.7|171
1593171600000|2020-06-26 11:40:00|868|866.8|867.7|866.5|868.2|867|867.7|866.5|58
1593171900000|2020-06-26 11:45:00|867.5|866.3|866.4|865.2|867.7|866.5|866.4|865.2|87
1593172200000|2020-06-26 11:50:00|866.3|865.1|866.5|865.3|866.9|865.7|866.3|865.1|41
1593172500000|2020-06-26 11:55:00|866.4|865.2|866.5|865.3|866.7|865.5|866.4|865.2|31
1593172800000|2020-06-26 12:00:00|866.4|865.2|866.7|865.5|866.7|865.5|866.3|865.1|76
1593173100000|2020-06-26 12:05:00|867|865.8|867.2|866|867.2|866|867|865.8|242
1593173400000|2020-06-26 12:10:00|867|865.8|867|865.8|867.2|866|866.9|865.7|81
1593173700000|2020-06-26 12:15:00|866.7|865.5|866.2|865|866.7|865.5|866.2|865|306
1593174000000|2020-06-26 12:20:00|866.4|865.2|866.5|865.3|866.6|865.4|866.2|865|259
1593174300000|2020-06-26 12:25:00|866.3|865.1|866|864.8|866.3|865.1|865.8|864.6|87
1593174600000|2020-06-26 12:30:00|865.9|864.7|866|864.8|866.4|865.2|865.9|864.7|84
1593174900000|2020-06-26 12:35:00|865.7|864.5|865.2|864|865.7|864.5|865.2|864|161
1593175200000|2020-06-26 12:40:00|865|863.8|866|864.8|866|864.8|865|863.8|177
1593178200000|2020-06-26 13:30:00|865.7|864.5|866.1|864.9|866.1|864.9|864.1|862.9|2939
1593178500000|2020-06-26 13:35:00|866|864.8|865.9|864.7|866.6|865.4|865.6|864.4|478
1593178800000|2020-06-26 13:40:00|865.8|864.6|864.6|863.4|865.8|864.6|864.5|863.3|2407
1593179100000|2020-06-26 13:45:00|864.5|863.3|865.5|864.3|865.5|864.3|864.3|863.1|1024
1593179400000|2020-06-26 13:50:00|865.4|864.2|865|863.8|865.5|864.3|864.8|863.6|952
1593179700000|2020-06-26 13:55:00|864.9|863.7|866.5|865.3|866.7|865.5|864.6|863.4|506
1593180000000|2020-06-26 14:00:00|866.3|865.1|865.8|864.6|866.7|865.5|865.7|864.5|2199
1593180300000|2020-06-26 14:05:00|865.7|864.5|866|864.8|866.7|865.5|865.7|864.5|324
1593180600000|2020-06-26 14:10:00|866.2|865|866|864.8|866.6|865.4|865.5|864.3|480
1593180900000|2020-06-26 14:15:00|865.9|864.7|865.4|864.2|866.2|865|865.4|864.2|444
1593181200000|2020-06-26 14:20:00|865.5|864.3|866.3|865.1|866.7|865.5|865.4|864.2|542
1593181500000|2020-06-26 14:25:00|866.2|865|865.7|864.5|866.5|865.3|865.5|864.3|247
1593181800000|2020-06-26 14:30:00|865.8|864.6|865|863.8|866.7|865.5|865|863.8|543
1593182100000|2020-06-26 14:35:00|864.8|863.6|865.5|864.3|865.7|864.5|864.8|863.6|1083
1593182400000|2020-06-26 14:40:00|865.3|864.1|866.2|865|866.2|865|865.2|864|428
1593182700000|2020-06-26 14:45:00|866|864.8|865.5|864.3|866.2|865|865.5|864.3|521
1593183000000|2020-06-26 14:50:00|865.2|864|865.8|864.6|865.8|864.6|864.5|863.3|599
1593183300000|2020-06-26 14:55:00|865.6|864.4|865.5|864.3|865.9|864.7|865|863.8|570
1593183600000|2020-06-26 15:00:00|865.6|864.4|865.8|864.6|866|864.8|865.3|864.1|389
1593183900000|2020-06-26 15:05:00|865.7|864.5|866|864.8|866.2|865|865.7|864.5|1169
1593184200000|2020-06-26 15:10:00|866.1|864.9|865|863.8|866.1|864.9|864.8|863.6|1654
1593184500000|2020-06-26 15:15:00|864.9|863.7|866|864.8|866.1|864.9|864.8|863.6|408
1593184800000|2020-06-26 15:20:00|865.8|864.6|865.5|864.3|865.9|864.7|865.3|864.1|1837
1593185100000|2020-06-26 15:25:00|865.4|864.2|865.5|864.3|865.6|864.4|865.3|864.1|471
1593185400000|2020-06-26 15:30:00|865.3|864.1|865.8|864.6|865.9|864.7|865|863.8|770
1593185700000|2020-06-26 15:35:00|865.7|864.5|865.5|864.3|865.8|864.6|865.5|864.3|996
1593186000000|2020-06-26 15:40:00|865.3|864.1|865|863.8|865.3|864.1|865|863.8|317
1593186300000|2020-06-26 15:45:00|865.1|863.9|865.3|864.1|865.4|864.2|865|863.8|1505
1593186600000|2020-06-26 15:50:00|865.5|864.3|864.8|863.6|865.8|864.6|864.8|863.6|954
1593186900000|2020-06-26 15:55:00|865|863.8|865|863.8|865.5|864.3|864.8|863.6|352
1593187200000|2020-06-26 16:00:00|864.8|863.6|864.8|863.6|864.8|863.6|864.5|863.3|751
1593187500000|2020-06-26 16:05:00|865|863.8|865|863.8|865|863.8|864.8|863.6|558
1593187800000|2020-06-26 16:10:00|864.9|863.7|865|863.8|865.6|864.4|864.9|863.7|489
1593188100000|2020-06-26 16:15:00|864.8|863.6|865|863.8|865|863.8|864.8|863.6|245
1593188400000|2020-06-26 16:20:00|864.8|863.6|864.7|863.5|865.2|864|864.5|863.3|401
1593188700000|2020-06-26 16:25:00|864.5|863.3|864.5|863.3|865|863.8|864.5|863.3|531
1593189000000|2020-06-26 16:30:00|864.2|863|863.5|862.3|864.2|863|863.3|862.1|1181
1593189300000|2020-06-26 16:35:00|863.7|862.5|863.3|862.1|863.7|862.5|863|861.8|592
1593189600000|2020-06-26 16:40:00|863.2|862|862.8|861.6|863.3|862.1|862.8|861.6|799
1593189900000|2020-06-26 16:45:00|862.7|861.5|863.8|862.6|864.1|862.9|862.5|861.3|963
1593190200000|2020-06-26 16:50:00|863.9|862.7|864|862.8|864|862.8|863.5|862.3|220
1593190500000|2020-06-26 16:55:00|863.8|862.6|863.8|862.6|864|862.8|863.5|862.3|867
1593190800000|2020-06-26 17:00:00|863.7|862.5|864.2|863|864.5|863.3|863.6|862.4|1756
1593191100000|2020-06-26 17:05:00|864.1|862.9|863.6|862.4|864.2|863|863.4|862.2|356
1593191400000|2020-06-26 17:10:00|863.7|862.5|864.1|862.9|864.1|862.9|863.4|862.2|378
1593191700000|2020-06-26 17:15:00|864|862.8|864.3|863.1|864.4|863.2|863.9|862.7|1312
1593192000000|2020-06-26 17:20:00|864.2|863|863.9|862.7|864.2|863|863.6|862.4|707
1593192300000|2020-06-26 17:25:00|863.7|862.5|863.6|862.4|863.9|862.7|863.6|862.4|323
1593192600000|2020-06-26 17:30:00|863.7|862.5|863.4|862.2|863.8|862.6|863.3|862.1|444
1593192900000|2020-06-26 17:35:00|863.3|862.1|862.9|861.7|863.5|862.3|862.5|861.3|1332
1593193200000|2020-06-26 17:40:00|863|861.8|862.4|861.2|863|861.8|862.4|861.2|794
1593193500000|2020-06-26 17:45:00|862.2|861|862.7|861.5|862.7|861.5|862|860.8|911
1593193800000|2020-06-26 17:50:00|862.5|861.3|862.2|861|862.7|861.5|862|860.8|681
1593194100000|2020-06-26 17:55:00|862.3|861.1|862.3|861.1|862.7|861.5|862|860.8|1003
1593194400000|2020-06-26 18:00:00|862.1|860.9|861.1|859.9|862.3|861.1|861.1|859.9|778
1593194700000|2020-06-26 18:05:00|860.9|859.7|861.6|860.4|861.9|860.7|860.9|859.7|1549
1593195000000|2020-06-26 18:10:00|861.8|860.6|863|861.8|863.4|862.2|861.2|860|3979
1593195300000|2020-06-26 18:15:00|863.3|862.1|863.4|862.2|863.6|862.4|862.1|860.9|1890
1593388800000|2020-06-29 00:00:00|862|860.8|862.3|861.1|862.5|861.3|861.5|860.3|235
1593389100000|2020-06-29 00:05:00|862.5|861.3|862.5|861.3|862.5|861.3|862.5|861.3|104
1593389400000|2020-06-29 00:10:00|862.7|861.5|862.8|861.6|862.8|861.6|862.7|861.5|15
1593389700000|2020-06-29 00:15:00|863|861.8|862.8|861.6|863|861.8|862.8|861.6|1
1593390000000|2020-06-29 00:20:00|862.5|861.3|862.2|861|862.5|861.3|862|860.8|17
1593390300000|2020-06-29 00:25:00|862.3|861.1|862.5|861.3|862.5|861.3|862|860.8|82
1593390600000|2020-06-29 00:30:00|862.6|861.4|862.2|861|862.6|861.4|862|860.8|27
1593390900000|2020-06-29 00:35:00|862.1|860.9|862.2|861|862.2|861|862.1|860.9|2
1593391200000|2020-06-29 00:40:00|862|860.8|862.4|861.2|862.4|861.2|862|860.8|3
1593391500000|2020-06-29 00:45:00|862.5|861.3|862.4|861.2|862.5|861.3|862.2|861|4
1593391800000|2020-06-29 00:50:00|862.5|861.3|862.9|861.7|863|861.8|862.4|861.2|8
1593392100000|2020-06-29 00:55:00|863|861.8|862.7|861.5|863|861.8|862.7|861.5|2
1593392400000|2020-06-29 01:00:00|862.9|861.7|863.9|862.7|864.2|863|862.7|861.5|33
1593392700000|2020-06-29 01:05:00|863.7|862.5|863.4|862.2|863.7|862.5|863.2|862|11
1593393000000|2020-06-29 01:10:00|863.5|862.3|863.7|862.5|863.7|862.5|863.4|862.2|8
1593393300000|2020-06-29 01:15:00|863.6|862.4|863.7|862.5|864.2|863|863.6|862.4|10
1593393600000|2020-06-29 01:20:00|863.6|862.4|863.4|862.2|863.7|862.5|863.2|862|8
1593393900000|2020-06-29 01:25:00|863.2|862|863.2|862|863.5|862.3|863|861.8|8
1593394200000|2020-06-29 01:30:00|863.4|862.2|863.1|861.9|863.4|862.2|863.1|861.9|7
1593394500000|2020-06-29 01:35:00|863.2|862|863.4|862.2|863.4|862.2|863|861.8|29
1593394800000|2020-06-29 01:40:00|863.2|862|863.4|862.2|863.6|862.4|863.2|862|8
1593395100000|2020-06-29 01:45:00|863.5|862.3|863.1|861.9|863.5|862.3|863.1|861.9|8
1593395400000|2020-06-29 01:50:00|863.4|862.2|863.2|862|863.5|862.3|863.1|861.9|18
1593395700000|2020-06-29 01:55:00|863.1|861.9|863.4|862.2|863.8|862.6|863.1|861.9|13
1593396000000|2020-06-29 02:00:00|863.3|862.1|863.1|861.9|863.6|862.4|863.1|861.9|31
1593396600000|2020-06-29 02:10:00|863.3|862.1|863.3|862.1|863.6|862.4|863.1|861.9|29
1593396900000|2020-06-29 02:15:00|863.4|862.2|863.3|862.1|863.5|862.3|863.1|861.9|5
1593397200000|2020-06-29 02:20:00|863.6|862.4|863.3|862.1|863.6|862.4|863.3|862.1|4
1593397500000|2020-06-29 02:25:00|863.4|862.2|863.6|862.4|863.6|862.4|863.3|862.1|19
1593397800000|2020-06-29 02:30:00|863.4|862.2|863.3|862.1|863.6|862.4|863.3|862.1|7
1593398100000|2020-06-29 02:35:00|863.4|862.2|863.3|862.1|863.6|862.4|863.3|862.1|3
1593398400000|2020-06-29 02:40:00|863.6|862.4|863.1|861.9|863.6|862.4|863.1|861.9|9
1593398700000|2020-06-29 02:45:00|863.2|862|863.1|861.9|863.3|862.1|863.1|861.9|4
1593399000000|2020-06-29 02:50:00|863.2|862|863.1|861.9|863.2|862|863|861.8|7
1593399300000|2020-06-29 02:55:00|863|861.8|863|861.8|863.1|861.9|862.9|861.7|1
1593399600000|2020-06-29 03:00:00|863.1|861.9|862.6|861.4|863.1|861.9|862.6|861.4|8
1593399900000|2020-06-29 03:05:00|862.7|861.5|862.6|861.4|862.8|861.6|862.6|861.4|4
1593400200000|2020-06-29 03:10:00|||||||||5
1593400500000|2020-06-29 03:15:00|||||||||2
1593400800000|2020-06-29 03:20:00|862.3|861.1|862.3|861.1|862.3|861.1|862.1|860.9|2
1593401100000|2020-06-29 03:25:00|||||||||5
1593401400000|2020-06-29 03:30:00|862.4|861.2|862.1|860.9|862.5|861.3|862|860.8|3
1593401700000|2020-06-29 03:35:00|862|860.8|862|860.8|862|860.8|862|860.8|23
1593402000000|2020-06-29 03:40:00|861.8|860.6|861.8|860.6|861.8|860.6|861.8|860.6|31
1593402300000|2020-06-29 03:45:00|861.7|860.5|861.5|860.3|861.8|860.6|861.5|860.3|2
1593402600000|2020-06-29 03:50:00|861.7|860.5|861.5|860.3|861.8|860.6|861.5|860.3|0
1593402900000|2020-06-29 03:55:00|861.6|860.4|861.7|860.5|861.8|860.6|861.5|860.3|0
1593403200000|2020-06-29 04:00:00|861.6|860.4|861.3|860.1|861.8|860.6|861.3|860.1|0
1593403500000|2020-06-29 04:05:00|861.5|860.3|861.3|860.1|861.6|860.4|861.3|860.1|8
1593403800000|2020-06-29 04:10:00|861.1|859.9|860.7|859.5|861.1|859.9|860.6|859.4|15
1593404100000|2020-06-29 04:15:00|860.6|859.4|860.6|859.4|860.6|859.4|860.4|859.2|12
1593404400000|2020-06-29 04:20:00|860.4|859.2|860.6|859.4|860.6|859.4|860.4|859.2|2
1593404700000|2020-06-29 04:25:00|860.9|859.7|861.1|859.9|861.1|859.9|860.9|859.7|20
1593405000000|2020-06-29 04:30:00|861.3|860.1|861.6|860.4|861.6|860.4|861.1|859.9|5
1593405300000|2020-06-29 04:35:00|861.8|860.6|861.3|860.1|861.8|860.6|861.1|859.9|3
1593405600000|2020-06-29 04:40:00|861.6|860.4|861.4|860.2|861.6|860.4|861.3|860.1|4
1593405900000|2020-06-29 04:45:00|861.3|860.1|861.3|860.1|861.3|860.1|861.3|860.1|0
1593406500000|2020-06-29 04:55:00|861.4|860.2|861.6|860.4|861.6|860.4|861.3|860.1|2
1593406800000|2020-06-29 05:00:00|861.5|860.3|861.4|860.2|861.6|860.4|861.3|860.1|0
1593407100000|2020-06-29 05:05:00|861.3|860.1|861.4|860.2|861.4|860.2|861.2|860|0
1593407400000|2020-06-29 05:10:00|861.5|860.3|861.1|859.9|861.6|860.4|860.9|859.7|6
1593407700000|2020-06-29 05:15:00|861.2|860|861.1|859.9|861.4|860.2|861|859.8|4
1593408000000|2020-06-29 05:20:00|861.2|860|861.1|859.9|861.2|860|861.1|859.9|1
1593408300000|2020-06-29 05:25:00|861.2|860|861.5|860.3|861.5|860.3|861.1|859.9|0
1593408600000|2020-06-29 05:30:00|861.4|860.2|861.1|859.9|861.5|860.3|861|859.8|1
1593408900000|2020-06-29 05:35:00|861|859.8|860.7|859.5|861|859.8|860.7|859.5|1
1593409200000|2020-06-29 05:40:00|860.6|859.4|860.6|859.4|860.7|859.5|860.4|859.2|8
1593409800000|2020-06-29 05:50:00|860.5|859.3|860.2|859|860.5|859.3|860.1|858.9|8
1593410100000|2020-06-29 05:55:00|860.4|859.2|860.4|859.2|860.4|859.2|860.2|859|14
1593410400000|2020-06-29 06:00:00|860.5|859.3|860.4|859.2|860.6|859.4|860.3|859.1|6
1593410700000|2020-06-29 06:05:00|860.3|859.1|860.4|859.2|860.4|859.2|860.3|859.1|6
1593411000000|2020-06-29 06:10:00|||||||||29
1593411300000|2020-06-29 06:15:00|860.5|859.3|860.4|859.2|860.5|859.3|860.2|859|5
1593411600000|2020-06-29 06:20:00|860.6|859.4|860.7|859.5|860.7|859.5|860.6|859.4|3
1593411900000|2020-06-29 06:25:00|860.9|859.7|860.7|859.5|860.9|859.7|860.7|859.5|1
1593412200000|2020-06-29 06:30:00|860.8|859.6|861.2|860|861.2|860|860.7|859.5|6
1593412500000|2020-06-29 06:35:00|861|859.8|860.8|859.6|861|859.8|860.7|859.5|15
1593412800000|2020-06-29 06:40:00|860.7|859.5|860.7|859.5|860.9|859.7|860.7|859.5|0
1593413100000|2020-06-29 06:45:00|860.4|859.2|860.4|859.2|860.7|859.5|860.2|859|25
1593413400000|2020-06-29 06:50:00|860.2|859|860.7|859.5|860.7|859.5|860.2|859|4
1593413700000|2020-06-29 06:55:00|860.6|859.4|860.4|859.2|860.7|859.5|860.4|859.2|5605
1593414000000|2020-06-29 07:00:00|860.2|859|860.2|859|860.2|859|860.2|859|11
1593414300000|2020-06-29 07:05:00|860.4|859.2|860.4|859.2|860.7|859.5|860.4|859.2|34
1593414600000|2020-06-29 07:10:00|860.7|859.5|860.7|859.5|860.7|859.5|860.4|859.2|42
1593414900000|2020-06-29 07:15:00|860.6|859.4|860.4|859.2|860.7|859.5|860.4|859.2|13
1593415200000|2020-06-29 07:20:00|860.2|859|860.4|859.2|860.4|859.2|860.2|859|21
1593415500000|2020-06-29 07:25:00|860.3|859.1|860.2|859|860.3|859.1|860.2|859|16
1593415800000|2020-06-29 07:30:00|860.1|858.9|860|858.8|860.3|859.1|860|858.8|97
1593416100000|2020-06-29 07:35:00|860.1|858.9|860|858.8|860.1|858.9|860|858.8|6
1593416400000|2020-06-29 07:40:00|860.1|858.9|860|858.8|860.1|858.9|860|858.8|8
1593416700000|2020-06-29 07:45:00|859.9|858.7|859.5|858.3|859.9|858.7|859.5|858.3|201
1593417000000|2020-06-29 07:50:00|859.4|858.2|858.8|857.6|859.5|858.3|858.8|857.6|300
1593417300000|2020-06-29 07:55:00|858.6|857.4|858.6|857.4|858.8|857.6|858.1|856.9|418
1593417600000|2020-06-29 08:00:00|858.8|857.6|858.6|857.4|858.8|857.6|858.6|857.4|50
1593417900000|2020-06-29 08:05:00|858.8|857.6|858.4|857.2|858.9|857.7|858.4|857.2|26
1593418200000|2020-06-29 08:10:00|858.5|857.3|858.4|857.2|858.5|857.3|858.4|857.2|14
1593418500000|2020-06-29 08:15:00|||||||||27
1593418800000|2020-06-29 08:20:00|858.7|857.5|858.4|857.2|858.9|857.7|858.4|857.2|292
1593419100000|2020-06-29 08:25:00|858.5|857.3|858.3|857.1|858.7|857.5|858.3|857.1|71
1593419400000|2020-06-29 08:30:00|||||||||95
1593419700000|2020-06-29 08:35:00|858.4|857.2|858.3|857.1|858.4|857.2|858.1|856.9|74
1593420000000|2020-06-29 08:40:00|858.5|857.3|858.8|857.6|858.9|857.7|858.5|857.3|35
1593420300000|2020-06-29 08:45:00|859.1|857.9|859.6|858.4|859.6|858.4|858.8|857.6|66
1593420600000|2020-06-29 08:50:00|859.5|858.3|859.4|858.2|859.6|858.4|859.3|858.1|26
1593420900000|2020-06-29 08:55:00|859.5|858.3|859.5|858.3|859.6|858.4|859.5|858.3|6
1593421200000|2020-06-29 09:00:00|859.6|858.4|859.6|858.4|859.6|858.4|859.5|858.3|29
1593421500000|2020-06-29 09:05:00|859.5|858.3|859.1|857.9|859.6|858.4|859.1|857.9|51
1593421800000|2020-06-29 09:10:00|858.9|857.7|859.6|858.4|859.8|858.6|858.6|857.4|243
1593422100000|2020-06-29 09:15:00|859.8|858.6|859.9|858.7|859.9|858.7|859.6|858.4|15
1593422400000|2020-06-29 09:20:00|860.1|858.9|859.6|858.4|860.1|858.9|859.6|858.4|31
1593422700000|2020-06-29 09:25:00|859.7|858.5|859.4|858.2|859.8|858.6|859.4|858.2|20
1593423000000|2020-06-29 09:30:00|859.3|858.1|859.4|858.2|859.6|858.4|859.1|857.9|72
1593423300000|2020-06-29 09:35:00|859.6|858.4|859.1|857.9|859.6|858.4|859.1|857.9|11
1593423600000|2020-06-29 09:40:00|||||||||11
1593423900000|2020-06-29 09:45:00|859.3|858.1|859.1|857.9|859.4|858.2|859.1|857.9|19
1593424200000|2020-06-29 09:50:00|859.2|858|860.1|858.9|860.1|858.9|859.1|857.9|56
1593424500000|2020-06-29 09:55:00|859.8|858.6|859.8|858.6|859.8|858.6|859.8|858.6|34
1593424800000|2020-06-29 10:00:00|859.9|858.7|859.7|858.5|859.9|858.7|859.3|858.1|54
1593425100000|2020-06-29 10:05:00|859.6|858.4|859.8|858.6|859.8|858.6|859.6|858.4|9
1593425400000|2020-06-29 10:10:00|859.9|858.7|860.1|858.9|860.3|859.1|859.9|858.7|19
1593425700000|2020-06-29 10:15:00|860.3|859.1|860.6|859.4|860.6|859.4|860.3|859.1|71
1593426000000|2020-06-29 10:20:00|860.8|859.6|861.6|860.4|861.7|860.5|860.8|859.6|206
1593426300000|2020-06-29 10:25:00|861.4|860.2|862.1|860.9|862.1|860.9|861.3|860.1|75
1593426600000|2020-06-29 10:30:00|861.9|860.7|861.5|860.3|861.9|860.7|861.5|860.3|33
1593426900000|2020-06-29 10:35:00|861.3|860.1|861.3|860.1|861.6|860.4|861.3|860.1|89
1593427200000|2020-06-29 10:40:00|||||||||8
1593427500000|2020-06-29 10:45:00|861.2|860|861.3|860.1|861.4|860.2|861.1|859.9|50
1593427800000|2020-06-29 10:50:00|861.1|859.9|861.3|860.1|861.4|860.2|861.1|859.9|9
1593428100000|2020-06-29 10:55:00|861.2|860|861.1|859.9|861.2|860|861.1|859.9|15
1593428400000|2020-06-29 11:00:00|860.9|859.7|861.4|860.2|861.4|860.2|860.9|859.7|135
1593428700000|2020-06-29 11:05:00|861.3|860.1|860.8|859.6|861.3|860.1|860.7|859.5|29
1593429000000|2020-06-29 11:10:00|861|859.8|861.5|860.3|861.8|860.6|860.9|859.7|212
1593429300000|2020-06-29 11:15:00|861.4|860.2|861.8|860.6|861.8|860.6|861.3|860.1|83
1593429600000|2020-06-29 11:20:00|861.9|860.7|862.6|861.4|862.7|861.5|861.8|860.6|115
1593429900000|2020-06-29 11:25:00|||||||||7
1593430200000|2020-06-29 11:30:00|862.8|861.6|862.1|860.9|862.8|861.6|861.8|860.6|45
1593430500000|2020-06-29 11:35:00|862.2|861|862|860.8|862.5|861.3|861.9|860.7|157
1593430800000|2020-06-29 11:40:00|861.9|860.7|862|860.8|862|860.8|861.7|860.5|60
1593431100000|2020-06-29 11:45:00|862.2|861|861.9|860.7|862.2|861|861.7|860.5|80
1593431400000|2020-06-29 11:50:00|862.1|860.9|862.1|860.9|862.2|861|861.9|860.7|125
1593431700000|2020-06-29 11:55:00|862|860.8|861.9|860.7|862.2|861|861.9|860.7|40
1593432000000|2020-06-29 12:00:00|862.1|860.9|862.4|861.2|862.5|861.3|861.9|860.7|110
1593432300000|2020-06-29 12:05:00|862.7|861.5|862.2|861|862.8|861.6|861.9|860.7|106
1593432600000|2020-06-29 12:10:00|862.1|860.9|862.4|861.2|862.4|861.2|862.1|860.9|92
1593432900000|2020-06-29 12:15:00|862.5|861.3|862.7|861.5|863.2|862|862.5|861.3|199
1593433200000|2020-06-29 12:20:00|862.8|861.6|862.6|861.4|863.1|861.9|862.3|861.1|130
1593433500000|2020-06-29 12:25:00|862.5|861.3|862.2|861|862.6|861.4|862.1|860.9|98
1593433800000|2020-06-29 12:30:00|862.1|860.9|862.5|861.3|862.5|861.3|861.9|860.7|151
1593434100000|2020-06-29 12:35:00|862.7|861.5|862.5|861.3|862.8|861.6|862.5|861.3|71
1593434400000|2020-06-29 12:40:00|862.4|861.2|862.8|861.6|863|861.8|862|860.8|128
1593437400000|2020-06-29 13:30:00|863.5|862.3|863.2|862|864.3|863.1|862.2|861|2408
1593437700000|2020-06-29 13:35:00|863.1|861.9|862.7|861.5|863.5|862.3|862.4|861.2|1457
1593438000000|2020-06-29 13:40:00|862.9|861.7|862.4|861.2|863.2|862|861.9|860.7|990
1593438300000|2020-06-29 13:45:00|862.3|861.1|861.9|860.7|862.5|861.3|861.5|860.3|1089
1593438600000|2020-06-29 13:50:00|861.7|860.5|861.4|860.2|861.7|860.5|861.2|860|846
1593438900000|2020-06-29 13:55:00|861.2|860|861.2|860|861.7|860.5|861.1|859.9|781
1593439200000|2020-06-29 14:00:00|861.3|860.1|862|860.8|862.2|861|861.2|860|836
1593439500000|2020-06-29 14:05:00|862.1|860.9|861.8|860.6|862.6|861.4|861.8|860.6|438
1593439800000|2020-06-29 14:10:00|861.9|860.7|862|860.8|862.7|861.5|861.6|860.4|972
1593440100000|2020-06-29 14:15:00|862.2|861|861.7|860.5|862.2|861|861.7|860.5|516
1593440400000|2020-06-29 14:20:00|861.4|860.2|861.1|859.9|861.5|860.3|860.9|859.7|851
1593440700000|2020-06-29 14:25:00|861|859.8|860.7|859.5|861.3|860.1|860.7|859.5|652
1593441000000|2020-06-29 14:30:00|860.5|859.3|861.2|860|861.5|860.3|860.5|859.3|820
1593441300000|2020-06-29 14:35:00|861.3|860.1|861.7|860.5|861.9|860.7|860.7|859.5|968
1593441600000|2020-06-29 14:40:00|861.9|860.7|860.7|859.5|861.9|860.7|860.7|859.5|484
1593441900000|2020-06-29 14:45:00|860.9|859.7|860.4|859.2|861.2|860|860.4|859.2|713
1593442200000|2020-06-29 14:50:00|860.6|859.4|860.1|858.9|861.3|860.1|860.1|858.9|561
1593442500000|2020-06-29 14:55:00|859.8|858.6|859.3|858.1|860.1|858.9|858.8|857.6|1206
1593442800000|2020-06-29 15:00:00|859.1|857.9|859.5|858.3|859.8|858.6|859.1|857.9|1211
1593443100000|2020-06-29 15:05:00|859.3|858.1|859|857.8|859.5|858.3|859|857.8|583
1593443400000|2020-06-29 15:10:00|858.8|857.6|860|858.8|860.3|859.1|858.8|857.6|799
1593443700000|2020-06-29 15:15:00|859.8|858.6|860.6|859.4|860.6|859.4|859.8|858.6|519
1593444000000|2020-06-29 15:20:00|860.5|859.3|861.1|859.9|861.1|859.9|860.5|859.3|458
1593444300000|2020-06-29 15:25:00|861|859.8|861.3|860.1|861.8|860.6|860.6|859.4|813
1593444600000|2020-06-29 15:30:00|861.4|860.2|861.8|860.6|862|860.8|861.3|860.1|337
1593444900000|2020-06-29 15:35:00|862|860.8|862.5|861.3|862.5|861.3|861.7|860.5|644
1593445200000|2020-06-29 15:40:00|862.7|861.5|863.7|862.5|863.7|862.5|862.7|861.5|565
1593445500000|2020-06-29 15:45:00|863.9|862.7|864.1|862.9|864.2|863|863.7|862.5|547
1593445800000|2020-06-29 15:50:00|864|862.8|864.6|863.4|864.6|863.4|863.9|862.7|600
1593446100000|2020-06-29 15:55:00|864.4|863.2|864.3|863.1|864.9|863.7|864.1|862.9|593
1593446400000|2020-06-29 16:00:00|864.1|862.9|863.4|862.2|864.5|863.3|863.4|862.2|698
1593446700000|2020-06-29 16:05:00|863.5|862.3|863.2|862|863.5|862.3|863.2|862|491
1593447000000|2020-06-29 16:10:00|863.3|862.1|864|862.8|864.2|863|863.3|862.1|284
1593447300000|2020-06-29 16:15:00|863.8|862.6|864.5|863.3|864.5|863.3|863.8|862.6|260
1593447600000|2020-06-29 16:20:00|864.7|863.5|864.5|863.3|865|863.8|864.5|863.3|450
1593447900000|2020-06-29 16:25:00|864.6|863.4|864.8|863.6|864.8|863.6|864.3|863.1|193
1593448200000|2020-06-29 16:30:00|864.7|863.5|865.7|864.5|866|864.8|864.7|863.5|669
1593448500000|2020-06-29 16:35:00|865.8|864.6|866.2|865|866.2|865|865.6|864.4|687
1593448800000|2020-06-29 16:40:00|866|864.8|866.2|865|866.3|865.1|866|864.8|258
1593449100000|2020-06-29 16:45:00|866|864.8|865.7|864.5|866.2|865|865.7|864.5|412
1593449400000|2020-06-29 16:50:00|865.9|864.7|865.2|864|866|864.8|865.2|864|341
1593449700000|2020-06-29 16:55:00|865|863.8|864.5|863.3|865.2|864|864.5|863.3|599
1593450000000|2020-06-29 17:00:00|864.6|863.4|865.2|864|865.2|864|864.6|863.4|250
1593450300000|2020-06-29 17:05:00|865|863.8|865.6|864.4|865.7|864.5|864.7|863.5|306
1593450600000|2020-06-29 17:10:00|865.5|864.3|866|864.8|866|864.8|865.5|864.3|313
1593450900000|2020-06-29 17:15:00|865.9|864.7|866.2|865|866.6|865.4|865.8|864.6|530
1593451200000|2020-06-29 17:20:00|866|864.8|866.4|865.2|866.4|865.2|865.9|864.7|436
1593451500000|2020-06-29 17:25:00|866.2|865|866|864.8|866.4|865.2|865.9|864.7|631
1593451800000|2020-06-29 17:30:00|866.1|864.9|865.2|864|866.2|865|865.2|864|571
1593452100000|2020-06-29 17:35:00|865.3|864.1|865.5|864.3|865.8|864.6|865.2|864|880
1593452400000|2020-06-29 17:40:00|865.6|864.4|865.4|864.2|865.6|864.4|865.4|864.2|330
1593452700000|2020-06-29 17:45:00|865.5|864.3|864.9|863.7|865.6|864.4|864.5|863.3|516
1593453000000|2020-06-29 17:50:00|864.7|863.5|864.8|863.6|865.2|864|864.6|863.4|414
1593453300000|2020-06-29 17:55:00|864.9|863.7|865.2|864|865.2|864|864.7|863.5|466
1593453600000|2020-06-29 18:00:00|865.1|863.9|865.4|864.2|865.6|864.4|864.9|863.7|614
1593453900000|2020-06-29 18:05:00|865.2|864|863.9|862.7|865.8|864.6|863.6|862.4|1279
1593454200000|2020-06-29 18:10:00|863.8|862.6|863.3|862.1|864.2|863|862.9|861.7|2381
1593454500000|2020-06-29 18:15:00|863.4|862.2|863|861.8|863.7|862.5|862.9|861.7|752
1593475200000|2020-06-30 00:00:00|862.4|861.2|863.2|862|863.3|862.1|862.1|860.9|354
1593475500000|2020-06-30 00:05:00|863.3|862.1|863.5|862.3|863.7|862.5|862.8|861.6|297
1593475800000|2020-06-30 00:10:00|863.4|862.2|864.2|863|864.3|863.1|863.3|862.1|102
1593476100000|2020-06-30 00:15:00|864.1|862.9|864|862.8|864.1|862.9|863.9|862.7|287
1593476400000|2020-06-30 00:20:00|864.1|862.9|864|862.8|864.1|862.9|864|862.8|25
1593476700000|2020-06-30 00:25:00|864.1|862.9|864.2|863|864.3|863.1|864|862.8|14
1593477000000|2020-06-30 00:30:00|864.1|862.9|863.8|862.6|864.2|863|863.8|862.6|50
1593477300000|2020-06-30 00:35:00|863.9|862.7|864.2|863|864.2|863|863.9|862.7|24
1593477600000|2020-06-30 00:40:00|864.1|862.9|864.2|863|864.2|863|863.9|862.7|175
1593477900000|2020-06-30 00:45:00|864|862.8|863.9|862.7|864.1|862.9|863.9|862.7|18
1593478200000|2020-06-30 00:50:00|864|862.8|863.8|862.6|864|862.8|863.6|862.4|51
1593478500000|2020-06-30 00:55:00|863.9|862.7|864.2|863|864.2|863|863.9|862.7|10
1593478800000|2020-06-30 01:00:00|864|862.8|864.7|863.5|864.7|863.5|863.8|862.6|152
1593479100000|2020-06-30 01:05:00|864.6|863.4|864.7|863.5|864.7|863.5|864.5|863.3|101
1593479400000|2020-06-30 01:10:00|864.5|863.3|865.9|864.7|866|864.8|864.5|863.3|172
1593479700000|2020-06-30 01:15:00|866.2|865|865.2|864|866.2|865|865|863.8|156
1593480000000|2020-06-30 01:20:00|865|863.8|864.5|863.3|865.2|864|864.3|863.1|368
1593480300000|2020-06-30 01:25:00|864.4|863.2|864.5|863.3|864.8|863.6|864.4|863.2|19
1593480600000|2020-06-30 01:30:00|||||||||16
1593480900000|2020-06-30 01:35:00|864.7|863.5|864.8|863.6|864.8|863.6|864.7|863.5|6
1593481200000|2020-06-30 01:40:00|865|863.8|865.3|864.1|865.3|864.1|864.8|863.6|148
1593481500000|2020-06-30 01:45:00|865.1|863.9|865.1|863.9|865.3|864.1|865|863.8|24
1593481800000|2020-06-30 01:50:00|865.2|864|865|863.8|865.3|864.1|865|863.8|34
1593482100000|2020-06-30 01:55:00|864.8|863.6|864.4|863.2|864.8|863.6|864.4|863.2|34
1593482400000|2020-06-30 02:00:00|864.3|863.1|865.1|863.9|865.1|863.9|864.3|863.1|42
1593482700000|2020-06-30 02:05:00|864.9|863.7|864.7|863.5|865.1|863.9|864.5|863.3|34
1593483000000|2020-06-30 02:10:00|864.9|863.7|864.7|863.5|864.9|863.7|864.7|863.5|21
1593483300000|2020-06-30 02:15:00|864.5|863.3|864.7|863.5|864.7|863.5|864.5|863.3|23
1593483600000|2020-06-30 02:20:00|864.6|863.4|864.7|863.5|864.8|863.6|864.6|863.4|11
1593483900000|2020-06-30 02:25:00|864.9|863.7|865|863.8|865|863.8|864.9|863.7|6
1593484200000|2020-06-30 02:30:00|864.9|863.7|864.8|863.6|864.9|863.7|864.7|863.5|12
1593484500000|2020-06-30 02:35:00|864.9|863.7|864.9|863.7|864.9|863.7|864.7|863.5|11
1593484800000|2020-06-30 02:40:00|864.8|863.6|864.8|863.6|864.9|863.7|864.7|863.5|27
1593485100000|2020-06-30 02:45:00|864.7|863.5|864.7|863.5|864.7|863.5|864.5|863.3|33
1593485400000|2020-06-30 02:50:00|||||||||7
1593485700000|2020-06-30 02:55:00|864.8|863.6|864.5|863.3|864.9|863.7|864.4|863.2|48
1593486000000|2020-06-30 03:00:00|864.6|863.4|864.8|863.6|864.8|863.6|864.4|863.2|28
1593486300000|2020-06-30 03:05:00|864.9|863.7|864.9|863.7|864.9|863.7|864.6|863.4|90
1593486600000|2020-06-30 03:10:00|865.1|863.9|865.1|863.9|865.1|863.9|865.1|863.9|51
1593486900000|2020-06-30 03:15:00|865.3|864.1|865.3|864.1|865.3|864.1|865.1|863.9|49
1593487200000|2020-06-30 03:20:00|865.5|864.3|865.5|864.3|865.5|864.3|865.5|864.3|20
1593487500000|2020-06-30 03:25:00|865.3|864.1|865.4|864.2|865.5|864.3|865.3|864.1|19
1593487800000|2020-06-30 03:30:00|865.3|864.1|865.3|864.1|865.3|864.1|865.3|864.1|5
1593488100000|2020-06-30 03:35:00|865.4|864.2|865.5|864.3|865.5|864.3|865.3|864.1|8
1593488400000|2020-06-30 03:40:00|||||||||3
1593488700000|2020-06-30 03:45:00|865.8|864.6|865.3|864.1|865.8|864.6|865.3|864.1|50
1593489300000|2020-06-30 03:55:00|865.4|864.2|865.6|864.4|865.6|864.4|865.4|864.2|1
1593489600000|2020-06-30 04:00:00|865.8|864.6|865.6|864.4|865.8|864.6|865.6|864.4|11
1593489900000|2020-06-30 04:05:00|865.5|864.3|865.6|864.4|865.6|864.4|865.5|864.3|15
1593490200000|2020-06-30 04:10:00|865.4|864.2|865.6|864.4|865.6|864.4|865.3|864.1|1
1593490500000|2020-06-30 04:15:00|865.5|864.3|865.6|864.4|865.6|864.4|865.5|864.3|4
1593490800000|2020-06-30 04:20:00|865.5|864.3|865.6|864.4|865.6|864.4|865.3|864.1|21
1593491100000|2020-06-30 04:25:00|865.3|864.1|865.3|864.1|865.3|864.1|865.3|864.1|7
1593491400000|2020-06-30 04:30:00|865.1|863.9|865.1|863.9|865.1|863.9|864.9|863.7|9
1593491700000|2020-06-30 04:35:00|865.3|864.1|865.4|864.2|865.4|864.2|865.3|864.1|5
1593492000000|2020-06-30 04:40:00|865.3|864.1|865.3|864.1|865.4|864.2|865.3|864.1|1
1593492300000|2020-06-30 04:45:00|865.5|864.3|866.7|865.5|866.7|865.5|865.3|864.1|364
1593492600000|2020-06-30 04:50:00|866.5|865.3|865.7|864.5|866.5|865.3|865.7|864.5|75
1593492900000|2020-06-30 04:55:00|865.4|864.2|865.2|864|865.4|864.2|865.2|864|94
1593493200000|2020-06-30 05:00:00|865.4|864.2|865.5|864.3|865.7|864.5|865.2|864|11
1593493500000|2020-06-30 05:05:00|865.7|864.5|865.3|864.1|865.7|864.5|865.3|864.1|15
1593493800000|2020-06-30 05:10:00|865.4|864.2|865.5|864.3|865.5|864.3|865.4|864.2|6
1593494100000|2020-06-30 05:15:00|865.3|864.1|865.5|864.3|865.5|864.3|865.3|864.1|9
1593494400000|2020-06-30 05:20:00|865.6|864.4|865.3|864.1|865.6|864.4|865.3|864.1|30
1593494700000|2020-06-30 05:25:00|865.4|864.2|865.5|864.3|865.5|864.3|865.4|864.2|7
1593495000000|2020-06-30 05:30:00|865.7|864.5|865|863.8|865.7|864.5|865|863.8|16
1593495300000|2020-06-30 05:35:00|864.7|863.5|864.1|862.9|865|863.8|864|862.8|186
1593495600000|2020-06-30 05:40:00|864|862.8|863.7|862.5|864|862.8|863.5|862.3|68
1593495900000|2020-06-30 05:45:00|863.5|862.3|864|862.8|864.1|862.9|863.5|862.3|224
1593496200000|2020-06-30 05:50:00|864.2|863|864|862.8|864.3|863.1|863.7|862.5|521
1593496500000|2020-06-30 05:55:00|863.8|862.6|863.5|862.3|863.8|862.6|863.5|862.3|26
1593496800000|2020-06-30 06:00:00|863.6|862.4|864.2|863|864.4|863.2|863.5|862.3|76
1593497100000|2020-06-30 06:05:00|864|862.8|864.6|863.4|864.6|863.4|864|862.8|42
1593497400000|2020-06-30 06:10:00|864.5|863.3|864.6|863.4|864.7|863.5|864.3|863.1|65
1593497700000|2020-06-30 06:15:00|864.5|863.3|864.7|863.5|864.8|863.6|864.4|863.2|20
1593498000000|2020-06-30 06:20:00|864.6|863.4|864.6|863.4|864.8|863.6|864.6|863.4|82
1593498300000|2020-06-30 06:25:00|864.4|863.2|864.2|863|864.6|863.4|864.1|862.9|31
1593498600000|2020-06-30 06:30:00|864.3|863.1|864.2|863|864.3|863.1|864|862.8|18
1593498900000|2020-06-30 06:35:00|864.1|862.9|864.5|863.3|864.5|863.3|864|862.8|91
1593499200000|2020-06-30 06:40:00|864.3|863.1|864.3|863.1|864.3|863.1|864.2|863|13
1593499500000|2020-06-30 06:45:00|864.5|863.3|864.4|863.2|864.6|863.4|864.3|863.1|35
1593499800000|2020-06-30 06:50:00|864.3|863.1|864|862.8|864.3|863.1|863.7|862.5|75
1593500100000|2020-06-30 06:55:00|863.8|862.6|863.9|862.7|864.3|863.1|863.8|862.6|91
1593500400000|2020-06-30 07:00:00|864|862.8|863.8|862.6|864.9|863.7|863.7|862.5|129
1593500700000|2020-06-30 07:05:00|863.7|862.5|863.4|862.2|863.7|862.5|863.2|862|27
1593501000000|2020-06-30 07:10:00|863.3|862.1|863.1|861.9|863.4|862.2|863|861.8|147
1593501300000|2020-06-30 07:15:00|863|861.8|863.5|862.3|863.5|862.3|862.9|861.7|557
1593501600000|2020-06-30 07:20:00|863.7|862.5|864.2|863|864.5|863.3|863.7|862.5|484
1593501900000|2020-06-30 07:25:00|864|862.8|864|862.8|864.2|863|863.9|862.7|211
1593502200000|2020-06-30 07:30:00|863.7|862.5|863|861.8|863.7|862.5|863|861.8|287
1593502500000|2020-06-30 07:35:00|862.8|861.6|863|861.8|863.3|862.1|862.8|861.6|28
1593502800000|2020-06-30 07:40:00|862.9|861.7|862.9|861.7|863|861.8|862.8|861.6|33
1593503100000|2020-06-30 07:45:00|863|861.8|863|861.8|863.1|861.9|862.6|861.4|123
1593503400000|2020-06-30 07:50:00|862.9|861.7|862.8|861.6|862.9|861.7|862.6|861.4|25
1593503700000|2020-06-30 07:55:00|862.7|861.5|862.7|861.5|862.8|861.6|862.6|861.4|17
1593504000000|2020-06-30 08:00:00|862.8|861.6|863.8|862.6|863.8|862.6|862.8|861.6|31
1593504300000|2020-06-30 08:05:00|863.6|862.4|864|862.8|864|862.8|863|861.8|802
1593504600000|2020-06-30 08:10:00|864.1|862.9|864|862.8|864.1|862.9|863.7|862.5|20
1593504900000|2020-06-30 08:15:00|863.9|862.7|863.3|862.1|863.9|862.7|863|861.8|45
1593505200000|2020-06-30 08:20:00|863.2|862|862.8|861.6|863.3|862.1|862.6|861.4|17
1593505500000|2020-06-30 08:25:00|863|861.8|863|861.8|863|861.8|863|861.8|13
1593505800000|2020-06-30 08:30:00|863.1|861.9|863|861.8|863.3|862.1|863|861.8|18
1593506100000|2020-06-30 08:35:00|862.8|861.6|863.2|862|863.2|862|862.8|861.6|14
1593506400000|2020-06-30 08:40:00|863|861.8|863.1|861.9|863.1|861.9|863|861.8|23
1593506700000|2020-06-30 08:45:00|863|861.8|863.2|862|863.7|862.5|863|861.8|13
1593507000000|2020-06-30 08:50:00|863.1|861.9|863.2|862|863.2|862|863|861.8|3
1593507300000|2020-06-30 08:55:00|863.1|861.9|863|861.8|863.2|862|863|861.8|28
1593507600000|2020-06-30 09:00:00|862.7|861.5|862.7|861.5|862.8|861.6|862.7|861.5|16
1593507900000|2020-06-30 09:05:00|862.5|861.3|862.1|860.9|862.5|861.3|861.8|860.6|526
1593508200000|2020-06-30 09:10:00|862|860.8|863.1|861.9|863.2|862|862|860.8|203
1593508500000|2020-06-30 09:15:00|863|861.8|863.5|862.3|864|862.8|863|861.8|148
1593508800000|2020-06-30 09:20:00|863.4|862.2|863.8|862.6|863.9|862.7|863|861.8|29
1593509100000|2020-06-30 09:25:00|863.7|862.5|863.6|862.4|863.9|862.7|863.5|862.3|41
1593509400000|2020-06-30 09:30:00|863.5|862.3|863.5|862.3|864|862.8|863.5|862.3|94
1593509700000|2020-06-30 09:35:00|863.7|862.5|863.2|862|863.7|862.5|863.2|862|12
1593510000000|2020-06-30 09:40:00|863.1|861.9|863|861.8|863.2|862|863|861.8|14
1593510300000|2020-06-30 09:45:00|862.8|861.6|862.7|861.5|862.8|861.6|862.7|861.5|6
1593510600000|2020-06-30 09:50:00|862.8|861.6|863.3|862.1|863.3|862.1|862.8|861.6|11
1593510900000|2020-06-30 09:55:00|863.2|862|863|861.8|863.2|862|862.8|861.6|12
1593511200000|2020-06-30 10:00:00|862.9|861.7|862.4|861.2|863|861.8|862.3|861.1|15
1593511500000|2020-06-30 10:05:00|862.5|861.3|862|860.8|862.5|861.3|862|860.8|48
1593511800000|2020-06-30 10:10:00|861.8|860.6|862.6|861.4|862.8|861.6|861.8|860.6|104
1593512100000|2020-06-30 10:15:00|862.5|861.3|862.8|861.6|863|861.8|862.5|861.3|26
1593512400000|2020-06-30 10:20:00|863|861.8|863|861.8|863|861.8|863|861.8|9
1593512700000|2020-06-30 10:25:00|862.9|861.7|864|862.8|864|862.8|862.8|861.6|102
1593513000000|2020-06-30 10:30:00|863.9|862.7|863.8|862.6|863.9|862.7|863.5|862.3|4
1593513300000|2020-06-30 10:35:00|863.7|862.5|863.5|862.3|863.8|862.6|863.2|862|82
1593513600000|2020-06-30 10:40:00|863.8|862.6|864|862.8|864|862.8|863.8|862.6|9
1593513900000|2020-06-30 10:45:00|864.2|863|864.5|863.3|864.5|863.3|864|862.8|101
1593514200000|2020-06-30 10:50:00|864.6|863.4|864.5|863.3|864.7|863.5|864.5|863.3|20
1593514500000|2020-06-30 10:55:00|864.8|863.6|865.1|863.9|865.1|863.9|864.8|863.6|30
1593514800000|2020-06-30 11:00:00|864.9|863.7|865.3|864.1|865.5|864.3|864.9|863.7|203
1593515100000|2020-06-30 11:05:00|865.1|863.9|866|864.8|866|864.8|865.1|863.9|84
1593515400000|2020-06-30 11:10:00|866.3|865.1|866.7|865.5|866.7|865.5|866|864.8|126
1593515700000|2020-06-30 11:15:00|866.9|865.7|867.3|866.1|867.7|866.5|866.7|865.5|353
1593516000000|2020-06-30 11:20:00|867.2|866|866.6|865.4|867.2|866|866.3|865.1|45
1593516300000|2020-06-30 11:25:00|866.5|865.3|867|865.8|867.3|866.1|866.5|865.3|54
1593516600000|2020-06-30 11:30:00|867.2|866|867.6|866.4|867.6|866.4|867.2|866|137
1593516900000|2020-06-30 11:35:00|867.5|866.3|867.5|866.3|867.7|866.5|867.5|866.3|70
1593517200000|2020-06-30 11:40:00|867|865.8|867|865.8|867|865.8|866.7|865.5|102
1593517500000|2020-06-30 11:45:00|867.2|866|866.7|865.5|867.2|866|866.5|865.3|69
1593517800000|2020-06-30 11:50:00|866.8|865.6|867.7|866.5|867.7|866.5|866.7|865.5|135
1593518100000|2020-06-30 11:55:00|867.8|866.6|868|866.8|868.2|867|867.7|866.5|650
1593518400000|2020-06-30 12:00:00|867.8|866.6|868|866.8|868.2|867|867.4|866.2|238
1593518700000|2020-06-30 12:05:00|868.1|866.9|868|866.8|868.3|867.1|868|866.8|140
1593519000000|2020-06-30 12:10:00|868.1|866.9|867.5|866.3|868.3|867.1|867.3|866.1|186
1593519300000|2020-06-30 12:15:00|867.6|866.4|868.1|866.9|868.1|866.9|867.5|866.3|247
1593519600000|2020-06-30 12:20:00|867.8|866.6|867.6|866.4|868.3|867.1|867.3|866.1|424
1593519900000|2020-06-30 12:25:00|867.3|866.1|868.6|867.4|868.6|867.4|867.3|866.1|442
1593520200000|2020-06-30 12:30:00|868.5|867.3|868.4|867.2|868.6|867.4|868.1|866.9|66
1593520500000|2020-06-30 12:35:00|868.2|867|868.3|867.1|868.6|867.4|868.1|866.9|151
1593520800000|2020-06-30 12:40:00|868.1|866.9|868|866.8|868.2|867|868|866.8|212
1593523800000|2020-06-30 13:30:00|867.1|865.9|867.4|866.2|867.6|866.4|864.1|862.9|3220
1593524100000|2020-06-30 13:35:00|867.6|866.4|867.1|865.9|868.8|867.6|867.1|865.9|1057
1593524400000|2020-06-30 13:40:00|867.2|866|866.8|865.6|867.3|866.1|865.8|864.6|1136
1593524700000|2020-06-30 13:45:00|866.7|865.5|866.3|865.1|866.9|865.7|865.5|864.3|441
1593525000000|2020-06-30 13:50:00|866.5|865.3|866.9|865.7|867|865.8|866.3|865.1|460
1593525300000|2020-06-30 13:55:00|867|865.8|866.8|865.6|867.5|866.3|866.3|865.1|503
1593525600000|2020-06-30 14:00:00|866.7|865.5|866.1|864.9|866.8|865.6|865.9|864.7|493
1593525900000|2020-06-30 14:05:00|866|864.8|866.1|864.9|866.6|865.4|865.8|864.6|595
1593526200000|2020-06-30 14:10:00|866|864.8|865.9|864.7|866.4|865.2|865.9|864.7|1108
1593526500000|2020-06-30 14:15:00|865.7|864.5|866.2|865|866.7|865.5|865.4|864.2|617
1593526800000|2020-06-30 14:20:00|866|864.8|866.4|865.2|866.7|865.5|865.9|864.7|326
1593527100000|2020-06-30 14:25:00|866.7|865.5|866.2|865|866.9|865.7|865.9|864.7|478
1593527400000|2020-06-30 14:30:00|866.4|865.2|866.7|865.5|867.2|866|866.4|865.2|694
1593527700000|2020-06-30 14:35:00|866.5|865.3|866.9|865.7|866.9|865.7|866.2|865|414
1593528000000|2020-06-30 14:40:00|867.1|865.9|867.2|866|867.4|866.2|866.7|865.5|486
1593528300000|2020-06-30 14:45:00|867.4|866.2|867.4|866.2|867.9|866.7|867.2|866|546
1593528600000|2020-06-30 14:50:00|867.5|866.3|867.9|866.7|868.4|867.2|867.5|866.3|446
1593528900000|2020-06-30 14:55:00|867.7|866.5|867.7|866.5|867.9|866.7|867.2|866|506
1593529200000|2020-06-30 15:00:00|867.4|866.2|866.7|865.5|867.7|866.5|866.7|865.5|935
1593529500000|2020-06-30 15:05:00|866.9|865.7|866.2|865|867.4|866.2|866.2|865|478
1593529800000|2020-06-30 15:10:00|865.9|864.7|867.9|866.7|867.9|866.7|865.7|864.5|619
1593530100000|2020-06-30 15:15:00|868.2|867|868.5|867.3|868.6|867.4|868|866.8|560
1593530400000|2020-06-30 15:20:00|868.3|867.1|867.8|866.6|868.6|867.4|867.4|866.2|553
1593530700000|2020-06-30 15:25:00|868.1|866.9|868|866.8|868.6|867.4|867.8|866.6|390
1593531000000|2020-06-30 15:30:00|867.9|866.7|868.4|867.2|868.7|867.5|867.9|866.7|238
1593531300000|2020-06-30 15:35:00|868.2|867|867.4|866.2|868.2|867|866.7|865.5|585
1593531600000|2020-06-30 15:40:00|867.1|865.9|866.9|865.7|867.5|866.3|866.7|865.5|318
1593531900000|2020-06-30 15:45:00|867.2|866|866.7|865.5|867.2|866|866.4|865.2|406
1593532200000|2020-06-30 15:50:00|866.9|865.7|867.2|866|867.2|866|866.7|865.5|389
1593532500000|2020-06-30 15:55:00|867|865.8|867.6|866.4|867.6|866.4|866.9|865.7|477
1593532800000|2020-06-30 16:00:00|870.6|869.4|878.5|877.3|879.7|878.5|868|866.8|9490
1593533100000|2020-06-30 16:05:00|878.4|877.2|884.8|883.6|885.3|884.1|878.4|877.2|6203
1593533400000|2020-06-30 16:10:00|884.9|883.7|886.6|885.4|888.4|887.2|884.3|883.1|5625
1593533700000|2020-06-30 16:15:00|886.4|885.2|884|882.8|887.8|886.6|883.2|882|3618
1593534000000|2020-06-30 16:20:00|883.8|882.6|883.8|882.6|885.3|884.1|883.7|882.5|2600
1593534300000|2020-06-30 16:25:00|884.1|882.9|882.9|881.7|884.8|883.6|882.9|881.7|1918
1593534600000|2020-06-30 16:30:00|883.1|881.9|885.3|884.1|885.6|884.4|882.9|881.7|1875
1593534900000|2020-06-30 16:35:00|885.4|884.2|884.8|883.6|885.8|884.6|884.4|883.2|2142
1593535200000|2020-06-30 16:40:00|884.9|883.7|884.6|883.4|885.3|884.1|883.8|882.6|1506
1593535500000|2020-06-30 16:45:00|884.7|883.5|885.1|883.9|886.7|885.5|884.6|883.4|1648
1593535800000|2020-06-30 16:50:00|885.2|884|886.3|885.1|887.2|886|885.2|884|1314
1593536100000|2020-06-30 16:55:00|886.1|884.9|887.3|886.1|887.5|886.3|886|884.8|1211
1593536400000|2020-06-30 17:00:00|887.5|886.3|885.7|884.5|887.5|886.3|885.3|884.1|1480
1593536700000|2020-06-30 17:05:00|885.9|884.7|886.9|885.7|887.3|886.1|885.7|884.5|1511
1593537000000|2020-06-30 17:10:00|887|885.8|886.6|885.4|887.1|885.9|885.6|884.4|1491
1593537300000|2020-06-30 17:15:00|886.8|885.6|886.1|884.9|886.8|885.6|885.6|884.4|1226
1593537600000|2020-06-30 17:20:00|885.9|884.7|885.6|884.4|886.1|884.9|885.1|883.9|978
1593537900000|2020-06-30 17:25:00|885.7|884.5|884.8|883.6|886.1|884.9|884.4|883.2|966
1593538200000|2020-06-30 17:30:00|884.7|883.5|884.8|883.6|885.6|884.4|884.6|883.4|1777
1593538500000|2020-06-30 17:35:00|884.6|883.4|885.1|883.9|885.6|884.4|884.6|883.4|770
1593538800000|2020-06-30 17:40:00|885.3|884.1|885.9|884.7|886.1|884.9|885.1|883.9|899
1593539100000|2020-06-30 17:45:00|885.6|884.4|884.4|883.2|885.9|884.7|884.4|883.2|1183
1593539400000|2020-06-30 17:50:00|884.6|883.4|884.9|883.7|885.1|883.9|884.4|883.2|818
1593539700000|2020-06-30 17:55:00|885.1|883.9|884.4|883.2|885.1|883.9|883.9|882.7|691
1593540000000|2020-06-30 18:00:00|884.1|882.9|884.1|882.9|884.9|883.7|883.9|882.7|822
1593540300000|2020-06-30 18:05:00|884.2|883|883.6|882.4|884.6|883.4|882.9|881.7|2604
1593540600000|2020-06-30 18:10:00|883.4|882.2|882.9|881.7|884.2|883|882.9|881.7|4303
1593540900000|2020-06-30 18:15:00|882.7|881.5|882.9|881.7|882.9|881.7|882.4|881.2|2397
1593561600000|2020-07-01 00:00:00|882.7|881.5|882.9|881.7|883.6|882.4|882.1|880.9|643
1593561900000|2020-07-01 00:05:00|883.1|881.9|883.4|882.2|883.4|882.2|882.9|881.7|230
1593562200000|2020-07-01 00:10:00|882.9|881.7|882.9|881.7|882.9|881.7|882.7|881.5|298
1593562500000|2020-07-01 00:15:00|882.7|881.5|882.6|881.4|882.7|881.5|882.4|881.2|97
1593562800000|2020-07-01 00:20:00|882.4|881.2|882.4|881.2|882.6|881.4|882.2|881|166
1593563100000|2020-07-01 00:25:00|882.2|881|882.2|881|882.3|881.1|882.2|881|132
1593563400000|2020-07-01 00:30:00|881.9|880.7|883|881.8|883.1|881.9|881.9|880.7|179
1593563700000|2020-07-01 00:35:00|883.1|881.9|883.1|881.9|883.2|882|883.1|881.9|49
1593564000000|2020-07-01 00:40:00|883|881.8|883.4|882.2|883.4|882.2|883|881.8|93
1593564300000|2020-07-01 00:45:00|883.5|882.3|883.7|882.5|883.9|882.7|883.5|882.3|585
1593564600000|2020-07-01 00:50:00|883.9|882.7|884.2|883|884.2|883|883.9|882.7|118
1593564900000|2020-07-01 00:55:00|884.4|883.2|884.9|883.7|885.2|884|884.4|883.2|229
1593565200000|2020-07-01 01:00:00|884.7|883.5|885.1|883.9|885.1|883.9|884.2|883|333
1593565500000|2020-07-01 01:05:00|884.9|883.7|884.9|883.7|885.1|883.9|884.6|883.4|216
1593565800000|2020-07-01 01:10:00|885|883.8|884.6|883.4|885|883.8|884.4|883.2|65
1593566100000|2020-07-01 01:15:00|884.8|883.6|884.5|883.3|884.9|883.7|884.4|883.2|78
1593566400000|2020-07-01 01:20:00|884.4|883.2|884.2|883|884.5|883.3|883.9|882.7|207
1593566700000|2020-07-01 01:25:00|884.1|882.9|884.4|883.2|884.4|883.2|884.1|882.9|127
1593567000000|2020-07-01 01:30:00|884.6|883.4|885|883.8|885|883.8|884.6|883.4|36
1593567300000|2020-07-01 01:35:00|885.2|884|885.5|884.3|885.7|884.5|885.2|884|295
1593567600000|2020-07-01 01:40:00|885.2|884|885.3|884.1|885.3|884.1|885|883.8|190
1593567900000|2020-07-01 01:45:00|885.4|884.2|885.3|884.1|885.5|884.3|885.3|884.1|31
1593568200000|2020-07-01 01:50:00|885.4|884.2|885.6|884.4|885.7|884.5|885.3|884.1|47
1593568500000|2020-07-01 01:55:00|885.8|884.6|885.6|884.4|885.8|884.6|885.5|884.3|29
1593568800000|2020-07-01 02:00:00|885.5|884.3|885.5|884.3|885.7|884.5|885.5|884.3|20
1593569100000|2020-07-01 02:05:00|885.6|884.4|885.8|884.6|886|884.8|885.6|884.4|106
1593569400000|2020-07-01 02:10:00|885.7|884.5|885.5|884.3|885.7|884.5|885.5|884.3|31
1593569700000|2020-07-01 02:15:00|885.4|884.2|885.2|884|885.5|884.3|885.2|884|139
1593570000000|2020-07-01 02:20:00|885|883.8|884.5|883.3|885.1|883.9|884.5|883.3|77
1593570300000|2020-07-01 02:25:00|884.7|883.5|885.2|884|885.2|884|884.7|883.5|35
1593570600000|2020-07-01 02:30:00|885.1|883.9|884.8|883.6|885.5|884.3|884.8|883.6|84
1593570900000|2020-07-01 02:35:00|884.9|883.7|885|883.8|885.2|884|884.6|883.4|130
1593571200000|2020-07-01 02:40:00|884.9|883.7|885|883.8|885.2|884|884.5|883.3|331
1593571500000|2020-07-01 02:45:00|885.2|884|885.1|883.9|885.2|884|885|883.8|18
1593571800000|2020-07-01 02:50:00|885|883.8|885.3|884.1|885.5|884.3|885|883.8|13
1593572100000|2020-07-01 02:55:00|885.4|884.2|885.5|884.3|885.5|884.3|885.3|884.1|52
1593572400000|2020-07-01 03:00:00|||||||||4
1593572700000|2020-07-01 03:05:00|||||||||15
1593573000000|2020-07-01 03:10:00|885.7|884.5|886|884.8|886|884.8|885.7|884.5|58
1593573300000|2020-07-01 03:15:00|885.9|884.7|886.2|885|886.2|885|885.8|884.6|69
1593573600000|2020-07-01 03:20:00|886|884.8|886|884.8|886|884.8|886|884.8|92
1593573900000|2020-07-01 03:25:00|885.9|884.7|885.7|884.5|886|884.8|885.5|884.3|31
1593574200000|2020-07-01 03:30:00|885.8|884.6|885.7|884.5|885.8|884.6|885.7|884.5|68
1593574500000|2020-07-01 03:35:00|886|884.8|886|884.8|886|884.8|886|884.8|26
1593574800000|2020-07-01 03:40:00|||||||||14
1593575100000|2020-07-01 03:45:00|||||||||1
1593575400000|2020-07-01 03:50:00|||||||||2
1593575700000|2020-07-01 03:55:00|886.2|885|886|884.8|886.2|885|886|884.8|40
1593576300000|2020-07-01 04:05:00|885.8|884.6|885.7|884.5|885.8|884.6|885.7|884.5|25
1593576600000|2020-07-01 04:10:00|||||||||8
1593576900000|2020-07-01 04:15:00|||||||||2
1593577200000|2020-07-01 04:20:00|885.8|884.6|886|884.8|886|884.8|885.8|884.6|15
1593577500000|2020-07-01 04:25:00|||||||||1
1593577800000|2020-07-01 04:30:00|885.8|884.6|885|883.8|885.8|884.6|885|883.8|75
1593578100000|2020-07-01 04:35:00|885.1|883.9|885|883.8|885.1|883.9|884.6|883.4|87
1593578400000|2020-07-01 04:40:00|884.9|883.7|885.2|884|885.2|884|884.7|883.5|21
1593578700000|2020-07-01 04:45:00|885.3|884.1|885.3|884.1|885.3|884.1|885.3|884.1|11
1593579000000|2020-07-01 04:50:00|885.4|884.2|885.2|884|885.4|884.2|885.2|884|24
1593579300000|2020-07-01 04:55:00|885.3|884.1|885.3|884.1|885.3|884.1|885.3|884.1|86
1593579600000|2020-07-01 05:00:00|885.4|884.2|885.5|884.3|885.6|884.4|885.4|884.2|10
1593579900000|2020-07-01 05:05:00|885.7|884.5|885.7|884.5|885.9|884.7|885.7|884.5|23
1593580200000|2020-07-01 05:10:00|885.5|884.3|885.5|884.3|885.5|884.3|885.4|884.2|23
1593580500000|2020-07-01 05:15:00|885.4|884.2|885.5|884.3|885.5|884.3|885.2|884|64
1593580800000|2020-07-01 05:20:00|885.6|884.4|885.5|884.3|885.7|884.5|885.5|884.3|34
1593581100000|2020-07-01 05:25:00|885.4|884.2|885.5|884.3|885.5|884.3|885.4|884.2|16
1593581400000|2020-07-01 05:30:00|885.3|884.1|885.2|884|885.5|884.3|885.2|884|31
1593581700000|2020-07-01 05:35:00|885.3|884.1|885.3|884.1|885.5|884.3|885.2|884|27
1593582000000|2020-07-01 05:40:00|885.5|884.3|885.2|884|885.5|884.3|885.2|884|46
1593582300000|2020-07-01 05:45:00|885|883.8|885.3|884.1|885.4|884.2|884.8|883.6|81
1593582600000|2020-07-01 05:50:00|885.2|884|885.3|884.1|885.4|884.2|885|883.8|51
1593582900000|2020-07-01 05:55:00|885.4|884.2|885.6|884.4|885.6|884.4|884.9|883.7|148
1593583200000|2020-07-01 06:00:00|885.5|884.3|885.7|884.5|885.7|884.5|885.5|884.3|37
1593583500000|2020-07-01 06:05:00|885.9|884.7|885.7|884.5|886|884.8|885.7|884.5|34
1593583800000|2020-07-01 06:10:00|886|884.8|886.2|885|886.2|885|886|884.8|135
1593584100000|2020-07-01 06:15:00|886|884.8|886|884.8|886.1|884.9|886|884.8|23
1593584400000|2020-07-01 06:20:00|886.2|885|886.1|884.9|886.2|885|885.7|884.5|131
1593584700000|2020-07-01 06:25:00|886.2|885|886|884.8|886.2|885|885.7|884.5|67
1593585000000|2020-07-01 06:30:00|||||||||2
1593585300000|2020-07-01 06:35:00|886.2|885|886.2|885|886.2|885|886.2|885|24
1593585600000|2020-07-01 06:40:00|||||||||13
1593585900000|2020-07-01 06:45:00|886.5|885.3|887|885.8|887|885.8|886.5|885.3|164
1593586200000|2020-07-01 06:50:00|886.9|885.7|886.9|885.7|887|885.8|886.7|885.5|87
1593586500000|2020-07-01 06:55:00|887|885.8|886.9|885.7|887|885.8|886.9|885.7|31
1593586800000|2020-07-01 07:00:00|886.7|885.5|886.7|885.5|886.9|885.7|886.4|885.2|107
1593587100000|2020-07-01 07:05:00|886.6|885.4|886.9|885.7|886.9|885.7|886.2|885|110
1593587400000|2020-07-01 07:10:00|886.8|885.6|886.9|885.7|887.1|885.9|886.7|885.5|47
1593587700000|2020-07-01 07:15:00|887|885.8|887.4|886.2|887.7|886.5|886.9|885.7|219
1593588000000|2020-07-01 07:20:00|887.7|886.5|887.4|886.2|887.7|886.5|887.4|886.2|36
1593588300000|2020-07-01 07:25:00|887.5|886.3|887.4|886.2|887.5|886.3|887.4|886.2|35
1593588600000|2020-07-01 07:30:00|887.2|886|887.2|886|887.2|886|886.9|885.7|48
1593588900000|2020-07-01 07:35:00|||||||||17
1593589200000|2020-07-01 07:40:00|887.4|886.2|887.4|886.2|887.4|886.2|887.2|886|25
1593589500000|2020-07-01 07:45:00|||||||||8
1593589800000|2020-07-01 07:50:00|887.2|886|887.7|886.5|887.7|886.5|887.2|886|38
1593590100000|2020-07-01 07:55:00|887.5|886.3|887.7|886.5|887.7|886.5|887.5|886.3|75
1593590400000|2020-07-01 08:00:00|887.5|886.3|887.9|886.7|887.9|886.7|887.5|886.3|43
1593590700000|2020-07-01 08:05:00|887.7|886.5|887.7|886.5|887.7|886.5|887.7|886.5|62
1593591000000|2020-07-01 08:10:00|887.8|886.6|888.2|887|888.2|887|887.8|886.6|94
1593591300000|2020-07-01 08:15:00|888|886.8|887.9|886.7|888|886.8|887.7|886.5|49
1593591600000|2020-07-01 08:20:00|888|886.8|888|886.8|888|886.8|887.7|886.5|39
1593591900000|2020-07-01 08:25:00|887.9|886.7|888|886.8|888|886.8|887.7|886.5|30
1593592200000|2020-07-01 08:30:00|887.8|886.6|887.7|886.5|887.8|886.6|887.7|886.5|27
1593592500000|2020-07-01 08:35:00|887.8|886.6|888|886.8|888|886.8|887.7|886.5|41
1593592800000|2020-07-01 08:40:00|887.9|886.7|887.9|886.7|888|886.8|887.7|886.5|21
1593593100000|2020-07-01 08:45:00|888|886.8|888.3|887.1|888.4|887.2|887.7|886.5|97
1593593400000|2020-07-01 08:50:00|888.4|887.2|888|886.8|888.4|887.2|888|886.8|55
1593593700000|2020-07-01 08:55:00|888.2|887|888.5|887.3|888.7|887.5|888.2|887|161
1593594000000|2020-07-01 09:00:00|888.2|887|888.1|886.9|888.2|887|887.9|886.7|55
1593594300000|2020-07-01 09:05:00|888|886.8|888.4|887.2|888.5|887.3|888|886.8|21
1593594600000|2020-07-01 09:10:00|888.3|887.1|888.2|887|888.7|887.5|888|886.8|134
1593594900000|2020-07-01 09:15:00|888.1|886.9|888|886.8|888.1|886.9|887.9|886.7|195
1593595200000|2020-07-01 09:20:00|887.9|886.7|888|886.8|888|886.8|887.8|886.6|24
1593595500000|2020-07-01 09:25:00|887.9|886.7|888.2|887|888.2|887|887.9|886.7|70
1593595800000|2020-07-01 09:30:00|888|886.8|887.9|886.7|888.2|887|887.9|886.7|43
1593596100000|2020-07-01 09:35:00|888|886.8|888.2|887|888.2|887|887.9|886.7|38
1593596400000|2020-07-01 09:40:00|888.1|886.9|887.2|886|888.2|887|887.2|886|156
1593596700000|2020-07-01 09:45:00|887.4|886.2|887.4|886.2|887.4|886.2|887.2|886|50
1593597000000|2020-07-01 09:50:00|887.3|886.1|887.4|886.2|887.4|886.2|887.2|886|21
1593597300000|2020-07-01 09:55:00|887.2|886|886.9|885.7|887.4|886.2|886.9|885.7|50
1593597600000|2020-07-01 10:00:00|887.2|886|887.9|886.7|887.9|886.7|887.2|886|89
1593597900000|2020-07-01 10:05:00|887.8|886.6|887.7|886.5|887.9|886.7|887.7|886.5|24
1593598200000|2020-07-01 10:10:00|887.9|886.7|887.7|886.5|887.9|886.7|887.7|886.5|57
1593598500000|2020-07-01 10:15:00|887.9|886.7|887.9|886.7|887.9|886.7|887.9|886.7|51
1593598800000|2020-07-01 10:20:00|888.2|887|888.7|887.5|888.7|887.5|888.1|886.9|147
1593599100000|2020-07-01 10:25:00|888.6|887.4|887.9|886.7|888.7|887.5|887.9|886.7|55
1593599400000|2020-07-01 10:30:00|888|886.8|888.2|887|888.5|887.3|888|886.8|112
1593599700000|2020-07-01 10:35:00|888|886.8|887.9|886.7|888.1|886.9|887.9|886.7|87
1593600000000|2020-07-01 10:40:00|887.8|886.6|887.7|886.5|887.9|886.7|887.5|886.3|53
1593600300000|2020-07-01 10:45:00|887.4|886.2|887.7|886.5|887.7|886.5|887.4|886.2|70
1593600600000|2020-07-01 10:50:00|887.6|886.4|887.7|886.5|887.7|886.5|887.5|886.3|52
1593600900000|2020-07-01 10:55:00|887.6|886.4|888|886.8|888|886.8|887.5|886.3|21
1593601200000|2020-07-01 11:00:00|887.9|886.7|888.3|887.1|888.7|887.5|887.7|886.5|131
1593601500000|2020-07-01 11:05:00|888.2|887|888.2|887|888.2|887|887.7|886.5|291
1593601800000|2020-07-01 11:10:00|888.1|886.9|887.7|886.5|888.1|886.9|887.7|886.5|303
1593602100000|2020-07-01 11:15:00|887.9|886.7|887.7|886.5|887.9|886.7|887.7|886.5|38
1593602400000|2020-07-01 11:20:00|887.4|886.2|887.9|886.7|887.9|886.7|887.4|886.2|169
1593602700000|2020-07-01 11:25:00|888.2|887|888.9|887.7|888.9|887.7|888.2|887|120
1593603000000|2020-07-01 11:30:00|889.2|888|889.7|888.5|889.9|888.7|889.2|888|461
1593603300000|2020-07-01 11:35:00|889.5|888.3|889.7|888.5|889.7|888.5|889.2|888|373
1593603600000|2020-07-01 11:40:00|889.4|888.2|889.4|888.2|889.7|888.5|889.4|888.2|170
1593603900000|2020-07-01 11:45:00|889.7|888.5|889.6|888.4|889.7|888.5|889.4|888.2|186
1593604200000|2020-07-01 11:50:00|889.7|888.5|889.9|888.7|890.2|889|889.7|888.5|353
1593604500000|2020-07-01 11:55:00|889.8|888.6|889.7|888.5|890.2|889|889.6|888.4|487
1593604800000|2020-07-01 12:00:00|889.6|888.4|890.2|889|890.2|889|889.6|888.4|243
1593605100000|2020-07-01 12:05:00|890.1|888.9|889.1|887.9|890.2|889|888.9|887.7|549
1593605400000|2020-07-01 12:10:00|889.2|888|888.7|887.5|889.5|888.3|888.6|887.4|292
1593605700000|2020-07-01 12:15:00|888.6|887.4|888.6|887.4|889.1|887.9|888.3|887.1|218
1593606000000|2020-07-01 12:20:00|888.8|887.6|888.8|887.6|889.1|887.9|888.6|887.4|164
1593606300000|2020-07-01 12:25:00|888.9|887.7|889.8|888.6|889.8|888.6|888.9|887.7|192
1593606600000|2020-07-01 12:30:00|889.6|888.4|889.4|888.2|889.9|888.7|889.3|888.1|190
1593606900000|2020-07-01 12:35:00|889.5|888.3|889.1|887.9|889.6|888.4|889.1|887.9|170
1593607200000|2020-07-01 12:40:00|889|887.8|889.5|888.3|889.5|888.3|888.5|887.3|221
1593610200000|2020-07-01 13:30:00|889.4|888.2|894.2|893|894.4|893.2|887.8|886.6|5900
1593610500000|2020-07-01 13:35:00|894.4|893.2|896.8|895.6|897|895.8|893.3|892.1|3090
1593610800000|2020-07-01 13:40:00|896.6|895.4|895.9|894.7|896.8|895.6|895.8|894.6|2123
1593611100000|2020-07-01 13:45:00|895.7|894.5|896.4|895.2|896.6|895.4|894.4|893.2|3099
1593611400000|2020-07-01 13:50:00|896.3|895.1|896.8|895.6|897.3|896.1|895.9|894.7|1965
1593611700000|2020-07-01 13:55:00|896.7|895.5|897.3|896.1|897.3|896.1|896.5|895.3|1764
1593612000000|2020-07-01 14:00:00|897.1|895.9|895.3|894.1|897.3|896.1|895.3|894.1|1622
1593612300000|2020-07-01 14:05:00|895.4|894.2|895.8|894.6|896|894.8|895.3|894.1|1327
1593612600000|2020-07-01 14:10:00|896|894.8|895|893.8|896.5|895.3|894.7|893.5|2062
1593612900000|2020-07-01 14:15:00|894.9|893.7|893.2|892|895.2|894|893.2|892|1680
1593613200000|2020-07-01 14:20:00|893.4|892.2|891.6|890.4|893.4|892.2|890.9|889.7|2283
1593613500000|2020-07-01 14:25:00|891.5|890.3|890.5|889.3|892.3|891.1|890.3|889.1|1322
1593613800000|2020-07-01 14:30:00|890.4|889.2|893.3|892.1|893.8|892.6|890.3|889.1|1849
1593614100000|2020-07-01 14:35:00|893.5|892.3|894.4|893.2|894.5|893.3|893.2|892|1052
1593614400000|2020-07-01 14:40:00|894.6|893.4|895.5|894.3|895.5|894.3|894.3|893.1|1816
1593614700000|2020-07-01 14:45:00|895.7|894.5|896.2|895|896.5|895.3|895.3|894.1|1129
1593615000000|2020-07-01 14:50:00|896|894.8|897.5|896.3|897.7|896.5|895.7|894.5|1957
1593615300000|2020-07-01 14:55:00|897.4|896.2|897.7|896.5|897.9|896.7|897.2|896|1152
1593615600000|2020-07-01 15:00:00|897.9|896.7|896.5|895.3|897.9|896.7|896.3|895.1|2288
1593615900000|2020-07-01 15:05:00|896.3|895.1|896.4|895.2|897.2|896|896.3|895.1|974
1593616200000|2020-07-01 15:10:00|896.5|895.3|897.2|896|897.2|896|896.4|895.2|1010
1593616500000|2020-07-01 15:15:00|897.1|895.9|897.5|896.3|897.5|896.3|897|895.8|1000
1593616800000|2020-07-01 15:20:00|897.2|896|897|895.8|897.5|896.3|896.8|895.6|936
1593617100000|2020-07-01 15:25:00|896.8|895.6|895.7|894.5|897|895.8|895.4|894.2|1320
1593617400000|2020-07-01 15:30:00|895.6|894.4|897.1|895.9|897.3|896.1|895.4|894.2|1295
1593617700000|2020-07-01 15:35:00|897.2|896|897.5|896.3|897.5|896.3|896.5|895.3|1430
1593618000000|2020-07-01 15:40:00|897.3|896.1|897.5|896.3|897.8|896.6|897.3|896.1|749
1593618300000|2020-07-01 15:45:00|897.4|896.2|897.3|896.1|897.7|896.5|897|895.8|630
1593618600000|2020-07-01 15:50:00|897|895.8|897.2|896|897.3|896.1|896.8|895.6|479
1593618900000|2020-07-01 15:55:00|897.3|896.1|897.7|896.5|897.8|896.6|897.2|896|730
1593619200000|2020-07-01 16:00:00|897.8|896.6|897.1|895.9|897.8|896.6|897.1|895.9|779
1593619500000|2020-07-01 16:05:00|896.9|895.7|896.4|895.2|897.1|895.9|896.3|895.1|771
1593619800000|2020-07-01 16:10:00|896.3|895.1|896.9|895.7|896.9|895.7|895.8|894.6|960
1593620100000|2020-07-01 16:15:00|897.1|895.9|897.4|896.2|897.6|896.4|896.7|895.5|764
1593620400000|2020-07-01 16:20:00|897.6|896.4|898|896.8|898|896.8|897.5|896.3|594
1593620700000|2020-07-01 16:25:00|897.9|896.7|898.3|897.1|898.5|897.3|897.8|896.6|720
1593621000000|2020-07-01 16:30:00|898.4|897.2|899|897.8|899|897.8|898.4|897.2|980
1593621300000|2020-07-01 16:35:00|898.8|897.6|898.7|897.5|899|897.8|898.6|897.4|800
1593621600000|2020-07-01 16:40:00|898.6|897.4|899|897.8|899.3|898.1|898.6|897.4|1616
1593621900000|2020-07-01 16:45:00|898.9|897.7|898.6|897.4|899|897.8|897.8|896.6|1489
1593622200000|2020-07-01 16:50:00|898.7|897.5|900.4|899.2|900.4|899.2|898.6|897.4|1445
1593622500000|2020-07-01 16:55:00|900.2|899|900.1|898.9|901.1|899.9|899.6|898.4|1568
1593622800000|2020-07-01 17:00:00|899.9|898.7|899|897.8|900.1|898.9|899|897.8|1574
1593623100000|2020-07-01 17:05:00|898.8|897.6|899.5|898.3|900|898.8|898.8|897.6|708
1593623400000|2020-07-01 17:10:00|899.3|898.1|898.7|897.5|899.5|898.3|898.7|897.5|726
1593623700000|2020-07-01 17:15:00|898.8|897.6|899.5|898.3|899.7|898.5|898.8|897.6|1190
1593624000000|2020-07-01 17:20:00|899.3|898.1|900.4|899.2|900.4|899.2|899.2|898|686
1593624300000|2020-07-01 17:25:00|900.5|899.3|900.7|899.5|901.4|900.2|900.4|899.2|1110
1593624600000|2020-07-01 17:30:00|900.6|899.4|900.1|898.9|900.9|899.7|899.9|898.7|904
1593624900000|2020-07-01 17:35:00|900|898.8|898.9|897.7|900.1|898.9|898.6|897.4|812
1593625200000|2020-07-01 17:40:00|898.8|897.6|899.4|898.2|899.9|898.7|898.6|897.4|827
1593625500000|2020-07-01 17:45:00|899.5|898.3|898.4|897.2|899.8|898.6|898.1|896.9|917
1593625800000|2020-07-01 17:50:00|898.1|896.9|898.1|896.9|899.4|898.2|898.1|896.9|1021
1593626100000|2020-07-01 17:55:00|897.9|896.7|897.6|896.4|898.5|897.3|896.8|895.6|1649
1593626400000|2020-07-01 18:00:00|897.3|896.1|897.4|896.2|898.3|897.1|897.1|895.9|971
1593626700000|2020-07-01 18:05:00|897.1|895.9|896.2|895|897.1|895.9|895.1|893.9|2102
1593627000000|2020-07-01 18:10:00|896.5|895.3|898.7|897.5|898.9|897.7|896.2|895|4986
1593627300000|2020-07-01 18:15:00|898.5|897.3|898.9|897.7|899.1|897.9|898.1|896.9|2423
1593648000000|2020-07-02 00:00:00|897.5|896.3|897.1|895.9|897.5|896.3|897|895.8|580
1593648300000|2020-07-02 00:05:00|897.3|896.1|898.1|896.9|898.3|897.1|897.3|896.1|196
1593648600000|2020-07-02 00:10:00|897.9|896.7|897.9|896.7|898.1|896.9|897.8|896.6|90
1593648900000|2020-07-02 00:15:00|898|896.8|897.6|896.4|898.1|896.9|897.6|896.4|75
1593649200000|2020-07-02 00:20:00|897.8|896.6|897.6|896.4|897.8|896.6|897.6|896.4|41
1593649500000|2020-07-02 00:25:00|897.8|896.6|897.8|896.6|897.8|896.6|897.6|896.4|93
1593649800000|2020-07-02 00:30:00|897.7|896.5|897.8|896.6|897.8|896.6|897.5|896.3|114
1593650100000|2020-07-02 00:35:00|897.9|896.7|898.1|896.9|898.1|896.9|897.9|896.7|12
1593650400000|2020-07-02 00:40:00|898.3|897.1|898.3|897.1|898.3|897.1|898.1|896.9|119
1593650700000|2020-07-02 00:45:00|898.5|897.3|898.3|897.1|898.5|897.3|898.3|897.1|44
1593651000000|2020-07-02 00:50:00|||||||||22
1593651300000|2020-07-02 00:55:00|898.1|896.9|898.5|897.3|898.6|897.4|898.1|896.9|128
1593651600000|2020-07-02 01:00:00|898.4|897.2|897.8|896.6|898.4|897.2|897.8|896.6|95
1593651900000|2020-07-02 01:05:00|897.9|896.7|898.8|897.6|899|897.8|897.8|896.6|331
1593652200000|2020-07-02 01:10:00|898.6|897.4|899|897.8|899|897.8|898.5|897.3|63
1593652500000|2020-07-02 01:15:00|899.3|898.1|900.5|899.3|900.8|899.6|899.2|898|322
1593652800000|2020-07-02 01:20:00|900.4|899.2|900.8|899.6|900.8|899.6|900.4|899.2|185
1593653100000|2020-07-02 01:25:00|900.6|899.4|900.5|899.3|900.7|899.5|900.3|899.1|119
1593653400000|2020-07-02 01:30:00|900.6|899.4|900.4|899.2|900.6|899.4|900.3|899.1|76
1593653700000|2020-07-02 01:35:00|900.3|899.1|900.3|899.1|900.8|899.6|900.3|899.1|97
1593654000000|2020-07-02 01:40:00|900.5|899.3|900.8|899.6|900.8|899.6|900.3|899.1|141
1593654300000|2020-07-02 01:45:00|900.6|899.4|900.8|899.6|900.8|899.6|900.6|899.4|32
1593654600000|2020-07-02 01:50:00|900.6|899.4|900.6|899.4|900.6|899.4|900.5|899.3|28
1593654900000|2020-07-02 01:55:00|900.8|899.6|900.6|899.4|900.8|899.6|900.5|899.3|26
1593655200000|2020-07-02 02:00:00|900.5|899.3|900|898.8|900.6|899.4|900|898.8|18
1593655500000|2020-07-02 02:05:00|900.1|898.9|900.3|899.1|900.5|899.3|900.1|898.9|74
1593655800000|2020-07-02 02:10:00|900.4|899.2|900.4|899.2|900.4|899.2|900.4|899.2|8
1593656100000|2020-07-02 02:15:00|900.3|899.1|900.5|899.3|900.6|899.4|900.3|899.1|10
1593656400000|2020-07-02 02:20:00|900.3|899.1|900|898.8|900.3|899.1|900|898.8|32
1593656700000|2020-07-02 02:25:00|900.1|898.9|900|898.8|900.2|899|899.9|898.7|19
1593657000000|2020-07-02 02:30:00|900.1|898.9|900.5|899.3|900.5|899.3|900.1|898.9|25
1593657300000|2020-07-02 02:35:00|900.8|899.6|900.6|899.4|900.8|899.6|900.5|899.3|43
1593657600000|2020-07-02 02:40:00|900.5|899.3|900.5|899.3|900.5|899.3|900.5|899.3|5
1593657900000|2020-07-02 02:45:00|900.8|899.6|900|898.8|900.8|899.6|899.8|898.6|94
1593658200000|2020-07-02 02:50:00|||||||||1
1593658500000|2020-07-02 02:55:00|899.6|898.4|899.5|898.3|899.6|898.4|899.3|898.1|40
1593658800000|2020-07-02 03:00:00|899.6|898.4|899.6|898.4|899.6|898.4|899.5|898.3|46
1593659100000|2020-07-02 03:05:00|899.8|898.6|899.8|898.6|899.8|898.6|899.6|898.4|20
1593659400000|2020-07-02 03:10:00|900|898.8|899.8|898.6|900|898.8|899.8|898.6|12
1593659700000|2020-07-02 03:15:00|900|898.8|900|898.8|900|898.8|900|898.8|5
1593660000000|2020-07-02 03:20:00|899.8|898.6|900.5|899.3|900.5|899.3|899.8|898.6|60
1593660300000|2020-07-02 03:25:00|900.3|899.1|900.1|898.9|900.3|899.1|900.1|898.9|41
1593660600000|2020-07-02 03:30:00|900.2|899|900.1|898.9|900.2|899|900.1|898.9|1
1593660900000|2020-07-02 03:35:00|900.3|899.1|899.7|898.5|900.3|899.1|899.7|898.5|29
1593661200000|2020-07-02 03:40:00|899.5|898.3|899.4|898.2|899.6|898.4|899.4|898.2|18
1593661500000|2020-07-02 03:45:00|899.5|898.3|899.4|898.2|899.5|898.3|899.2|898|9
1593661800000|2020-07-02 03:50:00|899.3|898.1|899.4|898.2|899.4|898.2|899.2|898|12
1593662100000|2020-07-02 03:55:00|899.5|898.3|899.7|898.5|899.7|898.5|899.5|898.3|19
1593662400000|2020-07-02 04:00:00|||||||||6
1593662700000|2020-07-02 04:05:00|||||||||4
1593663000000|2020-07-02 04:10:00|899.9|898.7|900.1|898.9|900.1|898.9|899.9|898.7|28
1593663300000|2020-07-02 04:15:00|900|898.8|900.1|898.9|900.1|898.9|899.9|898.7|4
1593663600000|2020-07-02 04:20:00|900.2|899|900|898.8|900.2|899|900|898.8|7
1593663900000|2020-07-02 04:25:00|||||||||9
1593664200000|2020-07-02 04:30:00|899.9|898.7|898.9|897.7|899.9|898.7|898.9|897.7|105
1593664500000|2020-07-02 04:35:00|899|897.8|898.9|897.7|899.2|898|898.9|897.7|32
1593664800000|2020-07-02 04:40:00|899|897.8|899.4|898.2|899.4|898.2|899|897.8|8
1593665100000|2020-07-02 04:45:00|899.5|898.3|899.7|898.5|899.7|898.5|899.4|898.2|14
1593665400000|2020-07-02 04:50:00|899.6|898.4|899.4|898.2|899.7|898.5|899.4|898.2|27
1593665700000|2020-07-02 04:55:00|899.7|898.5|899.7|898.5|899.7|898.5|899.7|898.5|4
1593666000000|2020-07-02 05:00:00|||||||||2
1593666300000|2020-07-02 05:05:00|899.4|898.2|899.2|898|899.4|898.2|899.2|898|21
1593666600000|2020-07-02 05:10:00|899.4|898.2|898.7|897.5|899.4|898.2|898.4|897.2|91
1593666900000|2020-07-02 05:15:00|898.8|897.6|899.2|898|899.4|898.2|898.7|897.5|73
1593667200000|2020-07-02 05:20:00|899.3|898.1|899.3|898.1|899.4|898.2|899.3|898.1|12
1593667500000|2020-07-02 05:25:00|899.4|898.2|899.4|898.2|899.6|898.4|899.4|898.2|43
1593667800000|2020-07-02 05:30:00|899.7|898.5|899.7|898.5|900|898.8|899.4|898.2|94
1593668100000|2020-07-02 05:35:00|899.8|898.6|899.4|898.2|899.8|898.6|899.4|898.2|27
1593668400000|2020-07-02 05:40:00|899.7|898.5|899.7|898.5|899.7|898.5|899.3|898.1|52
1593668700000|2020-07-02 05:45:00|||||||||2
1593669000000|2020-07-02 05:50:00|||||||||14
1593669300000|2020-07-02 05:55:00|||||||||9
1593669600000|2020-07-02 06:00:00|899.9|898.7|899.7|898.5|899.9|898.7|899.7|898.5|58
1593669900000|2020-07-02 06:05:00|899.9|898.7|900.2|899|900.2|899|899.9|898.7|50
1593670200000|2020-07-02 06:10:00|899.9|898.7|899.9|898.7|900.2|899|899.9|898.7|83
1593670500000|2020-07-02 06:15:00|899.7|898.5|899.9|898.7|900.1|898.9|899.7|898.5|70
1593670800000|2020-07-02 06:20:00|899.7|898.5|899.9|898.7|899.9|898.7|899.7|898.5|65
1593671100000|2020-07-02 06:25:00|900|898.8|899.9|898.7|900.1|898.9|899.9|898.7|40
1593671400000|2020-07-02 06:30:00|900.1|898.9|899.9|898.7|900.2|899|899.9|898.7|36
1593671700000|2020-07-02 06:35:00|899.7|898.5|899.7|898.5|899.9|898.7|899.7|898.5|22
1593672000000|2020-07-02 06:40:00|899.8|898.6|900.1|898.9|900.2|899|899.7|898.5|19
1593672300000|2020-07-02 06:45:00|900.2|899|899.5|898.3|900.2|899|899.5|898.3|127
1593672600000|2020-07-02 06:50:00|899.2|898|899.5|898.3|899.5|898.3|899.2|898|49
1593672900000|2020-07-02 06:55:00|899.7|898.5|899.7|898.5|899.7|898.5|899.7|898.5|155
1593673200000|2020-07-02 07:00:00|899.9|898.7|899.7|898.5|900|898.8|899.7|898.5|41
1593673500000|2020-07-02 07:05:00|899.6|898.4|899.7|898.5|899.7|898.5|899.5|898.3|50
1593673800000|2020-07-02 07:10:00|899.5|898.3|899.5|898.3|899.7|898.5|899.5|898.3|31
1593674100000|2020-07-02 07:15:00|899.6|898.4|899.5|898.3|899.7|898.5|899.5|898.3|39
1593674400000|2020-07-02 07:20:00|899.3|898.1|899.4|898.2|899.5|898.3|899.2|898|51
1593674700000|2020-07-02 07:25:00|899.7|898.5|899.4|898.2|899.7|898.5|899.4|898.2|89
1593675000000|2020-07-02 07:30:00|899.5|898.3|899.7|898.5|899.7|898.5|899.4|898.2|75
1593675300000|2020-07-02 07:35:00|899.4|898.2|899.4|898.2|899.7|898.5|899.4|898.2|57
1593675600000|2020-07-02 07:40:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|168
1593675900000|2020-07-02 07:45:00|899.4|898.2|899.4|898.2|899.5|898.3|899.2|898|65
1593676200000|2020-07-02 07:50:00|899.5|898.3|899.7|898.5|899.7|898.5|899.2|898|51
1593676500000|2020-07-02 07:55:00|899.9|898.7|899.9|898.7|899.9|898.7|899.7|898.5|157
1593676800000|2020-07-02 08:00:00|900.1|898.9|899.7|898.5|900.1|898.9|899.6|898.4|248
1593677100000|2020-07-02 08:05:00|899.8|898.6|899.9|898.7|900.1|898.9|899.7|898.5|124
1593677400000|2020-07-02 08:10:00|||||||||20
1593677700000|2020-07-02 08:15:00|900.1|898.9|900.2|899|900.2|899|900.1|898.9|143
1593678000000|2020-07-02 08:20:00|900.1|898.9|900.1|898.9|900.1|898.9|899.7|898.5|168
1593678300000|2020-07-02 08:25:00|899.9|898.7|899.7|898.5|900.2|899|899.7|898.5|88
1593678600000|2020-07-02 08:30:00|899.8|898.6|899.7|898.5|899.9|898.7|899.7|898.5|136
1593678900000|2020-07-02 08:35:00|899.9|898.7|900.2|899|900.2|899|899.8|898.6|30
1593679200000|2020-07-02 08:40:00|900.1|898.9|899.9|898.7|900.2|899|899.9|898.7|76
1593679500000|2020-07-02 08:45:00|900.1|898.9|899.9|898.7|900.3|899.1|899.9|898.7|58
1593679800000|2020-07-02 08:50:00|900.1|898.9|900.3|899.1|900.4|899.2|900.1|898.9|62
1593680100000|2020-07-02 08:55:00|900.2|899|900.4|899.2|900.4|899.2|900.2|899|98
1593680400000|2020-07-02 09:00:00|900.5|899.3|900.9|899.7|900.9|899.7|900.4|899.2|66
1593680700000|2020-07-02 09:05:00|900.7|899.5|900.7|899.5|900.7|899.5|900.7|899.5|25
1593681000000|2020-07-02 09:10:00|900.4|899.2|899.2|898|900.4|899.2|899.2|898|268
1593681300000|2020-07-02 09:15:00|899.4|898.2|899.6|898.4|899.7|898.5|899.4|898.2|69
1593681600000|2020-07-02 09:20:00|899.7|898.5|899.7|898.5|899.7|898.5|899.5|898.3|28
1593681900000|2020-07-02 09:25:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|99
1593682200000|2020-07-02 09:30:00|899.3|898.1|899.3|898.1|899.4|898.2|899.2|898|27
1593682500000|2020-07-02 09:35:00|899.4|898.2|899.4|898.2|899.4|898.2|899.2|898|12
1593682800000|2020-07-02 09:40:00|899.2|898|899.2|898|899.2|898|899.2|898|48
1593683100000|2020-07-02 09:45:00|899.4|898.2|899.2|898|899.4|898.2|899.2|898|49
1593683400000|2020-07-02 09:50:00|899|897.8|899.2|898|899.4|898.2|899|897.8|84
1593683700000|2020-07-02 09:55:00|||||||||25
1593684000000|2020-07-02 10:00:00|899|897.8|899.1|897.9|899.4|898.2|898.8|897.6|232
1593684300000|2020-07-02 10:05:00|899.2|898|899.2|898|899.2|898|899|897.8|86
1593684600000|2020-07-02 10:10:00|899.3|898.1|899.2|898|899.4|898.2|899|897.8|104
1593684900000|2020-07-02 10:15:00|899.3|898.1|899.2|898|899.4|898.2|899.2|898|53
1593685200000|2020-07-02 10:20:00|899.4|898.2|899.2|898|899.5|898.3|899.2|898|42
1593685500000|2020-07-02 10:25:00|899.5|898.3|899.5|898.3|899.5|898.3|899.5|898.3|23
1593685800000|2020-07-02 10:30:00|899.7|898.5|899.7|898.5|899.7|898.5|899.4|898.2|143
1593686100000|2020-07-02 10:35:00|900|898.8|900|898.8|900|898.8|899.7|898.5|537
1593686400000|2020-07-02 10:40:00|900.2|899|900.5|899.3|900.5|899.3|900|898.8|49
1593686700000|2020-07-02 10:45:00|900.2|899|900.7|899.5|900.7|899.5|900|898.8|471
1593687000000|2020-07-02 10:50:00|900.5|899.3|900.7|899.5|900.7|899.5|900.3|899.1|105
1593687300000|2020-07-02 10:55:00|900.8|899.6|900.7|899.5|900.8|899.6|900.7|899.5|39
1593687600000|2020-07-02 11:00:00|900.6|899.4|900.7|899.5|900.9|899.7|900.5|899.3|90
1593687900000|2020-07-02 11:05:00|900.5|899.3|900.9|899.7|900.9|899.7|900.5|899.3|95
1593688200000|2020-07-02 11:10:00|||||||||19
1593688500000|2020-07-02 11:15:00|900.7|899.5|900.8|899.6|901|899.8|900.7|899.5|44
1593688800000|2020-07-02 11:20:00|900.5|899.3|901|899.8|901|899.8|900.5|899.3|176
1593689100000|2020-07-02 11:25:00|901.3|900.1|901.3|900.1|901.3|900.1|901|899.8|198
1593689400000|2020-07-02 11:30:00|901.2|900|901.2|900|901.2|900|901|899.8|68
1593689700000|2020-07-02 11:35:00|901.1|899.9|901.2|900|901.2|900|901|899.8|65
1593690000000|2020-07-02 11:40:00|901.4|900.2|901.3|900.1|901.5|900.3|901.2|900|108
1593690300000|2020-07-02 11:45:00|901.2|900|901.8|900.6|901.8|900.6|901.2|900|177
1593690600000|2020-07-02 11:50:00|901.9|900.7|902.4|901.2|902.5|901.3|901.9|900.7|604
1593690900000|2020-07-02 11:55:00|902.5|901.3|901.5|900.3|902.5|901.3|901.5|900.3|315
1593691200000|2020-07-02 12:00:00|901.3|900.1|901|899.8|901.7|900.5|900.9|899.7|240
1593691500000|2020-07-02 12:05:00|900.9|899.7|901.4|900.2|901.4|900.2|900.9|899.7|109
1593691800000|2020-07-02 12:10:00|901.6|900.4|901.7|900.5|901.9|900.7|901.6|900.4|222
1593692100000|2020-07-02 12:15:00|901.5|900.3|902.2|901|902.2|901|901.4|900.2|290
1593692400000|2020-07-02 12:20:00|902.1|900.9|901.7|900.5|902.2|901|901.7|900.5|145
1593692700000|2020-07-02 12:25:00|901.9|900.7|901.4|900.2|901.9|900.7|901.3|900.1|155
1593693000000|2020-07-02 12:30:00|901.7|900.5|901|899.8|901.7|900.5|901|899.8|417
1593693300000|2020-07-02 12:35:00|901.1|899.9|898.9|897.7|901.1|899.9|898.9|897.7|750
1593693600000|2020-07-02 12:40:00|899.1|897.9|898.4|897.2|899.4|898.2|898.1|896.9|536
1593696600000|2020-07-02 13:30:00|897.8|896.6|899.3|898.1|899.8|898.6|895.7|894.5|4078
1593696900000|2020-07-02 13:35:00|899.4|898.2|900.1|898.9|900.1|898.9|898.8|897.6|1724
1593697200000|2020-07-02 13:40:00|899.9|898.7|900.1|898.9|900.3|899.1|899.4|898.2|865
1593697500000|2020-07-02 13:45:00|900|898.8|900.2|899|900.7|899.5|899.9|898.7|937
1593697800000|2020-07-02 13:50:00|899.9|898.7|899.4|898.2|900.7|899.5|899.2|898|1198
1593698100000|2020-07-02 13:55:00|899.2|898|899.2|898|900.8|899.6|898.8|897.6|1120
1593698400000|2020-07-02 14:00:00|899.3|898.1|897.4|896.2|899.5|898.3|897|895.8|1674
1593698700000|2020-07-02 14:05:00|897.5|896.3|898.2|897|898.2|897|896.3|895.1|1706
1593699000000|2020-07-02 14:10:00|898|896.8|899.2|898|899.5|898.3|897.7|896.5|1023
1593699300000|2020-07-02 14:15:00|899|897.8|899.2|898|900|898.8|899|897.8|638
1593699600000|2020-07-02 14:20:00|899.3|898.1|899.7|898.5|899.9|898.7|898.3|897.1|684
1593699900000|2020-07-02 14:25:00|899.9|898.7|897.4|896.2|899.9|898.7|897.2|896|971
1593700200000|2020-07-02 14:30:00|897.3|896.1|898.7|897.5|899.2|898|897.2|896|827
1593700500000|2020-07-02 14:35:00|898.4|897.2|899.2|898|899.4|898.2|897.9|896.7|730
1593700800000|2020-07-02 14:40:00|899.1|897.9|899.2|898|899.4|898.2|898.7|897.5|806
1593701100000|2020-07-02 14:45:00|898.9|897.7|898.4|897.2|899.1|897.9|897.7|896.5|988
1593701400000|2020-07-02 14:50:00|898.6|897.4|897.5|896.3|898.9|897.7|897.3|896.1|836
1593701700000|2020-07-02 14:55:00|897.3|896.1|897.2|896|897.9|896.7|896.5|895.3|880
1593702000000|2020-07-02 15:00:00|897|895.8|896.7|895.5|897.2|896|896.3|895.1|908
1593702300000|2020-07-02 15:05:00|896.8|895.6|896.7|895.5|897.2|896|896.5|895.3|596
1593702600000|2020-07-02 15:10:00|896.9|895.7|897.5|896.3|897.5|896.3|896.5|895.3|735
1593702900000|2020-07-02 15:15:00|897.2|896|897.7|896.5|898|896.8|897.2|896|899
1593703200000|2020-07-02 15:20:00|897.8|896.6|897.3|896.1|898|896.8|897|895.8|732
1593703500000|2020-07-02 15:25:00|897.2|896|897.3|896.1|897.3|896.1|896.5|895.3|859
1593703800000|2020-07-02 15:30:00|897.5|896.3|897|895.8|897.8|896.6|896.8|895.6|467
1593704100000|2020-07-02 15:35:00|897.1|895.9|896.3|895.1|897.1|895.9|896|894.8|756
1593704400000|2020-07-02 15:40:00|896.5|895.3|897.3|896.1|897.3|896.1|896.3|895.1|550
1593704700000|2020-07-02 15:45:00|897.5|896.3|896.6|895.4|897.5|896.3|896.6|895.4|869
1593705000000|2020-07-02 15:50:00|896.8|895.6|896.7|895.5|897|895.8|896.6|895.4|586
1593705300000|2020-07-02 15:55:00|896.5|895.3|895.5|894.3|896.5|895.3|895|893.8|1171
1593705600000|2020-07-02 16:00:00|895.7|894.5|896.5|895.3|896.9|895.7|895.3|894.1|1248
1593705900000|2020-07-02 16:05:00|896.3|895.1|896.3|895.1|896.5|895.3|895.5|894.3|631
1593706200000|2020-07-02 16:10:00|896.2|895|896.3|895.1|896.5|895.3|896|894.8|647
1593706500000|2020-07-02 16:15:00|896|894.8|896.8|895.6|897|895.8|896|894.8|1166
1593706800000|2020-07-02 16:20:00|896.6|895.4|895.8|894.6|896.8|895.6|895.8|894.6|627
1593707100000|2020-07-02 16:25:00|895.9|894.7|896.3|895.1|896.3|895.1|895.8|894.6|298
1593707400000|2020-07-02 16:30:00|896.6|895.4|895.9|894.7|896.6|895.4|895.8|894.6|393
1593707700000|2020-07-02 16:35:00|896|894.8|895.8|894.6|896.6|895.4|895.4|894.2|648
1593708000000|2020-07-02 16:40:00|895.6|894.4|895.9|894.7|896.3|895.1|895.6|894.4|896
1593708300000|2020-07-02 16:45:00|895.8|894.6|896.1|894.9|896.4|895.2|895.6|894.4|909
1593708600000|2020-07-02 16:50:00|896.3|895.1|896.1|894.9|896.3|895.1|896.1|894.9|707
1593708900000|2020-07-02 16:55:00|896.3|895.1|896.4|895.2|897.1|895.9|896.1|894.9|3024
1593709200000|2020-07-02 17:00:00|896.2|895|896.8|895.6|897.1|895.9|895.9|894.7|1700
1593993600000|2020-07-06 00:00:00|902.6|901.4|904.6|903.4|904.7|903.5|902.5|901.3|2766
1593993900000|2020-07-06 00:05:00|904.7|903.5|904|902.8|904.7|903.5|903.8|902.6|1219
1593994200000|2020-07-06 00:10:00|903.9|902.7|904.1|902.9|904.2|903|903.6|902.4|467
1593994500000|2020-07-06 00:15:00|904|902.8|903.4|902.2|904.1|902.9|902.9|901.7|346
1593994800000|2020-07-06 00:20:00|903.6|902.4|903.6|902.4|904.2|903|903.6|902.4|293
1593995100000|2020-07-06 00:25:00|903.8|902.6|903.9|902.7|903.9|902.7|903.6|902.4|81
1593995400000|2020-07-06 00:30:00|903.6|902.4|903.9|902.7|904.1|902.9|903.6|902.4|196
1593995700000|2020-07-06 00:35:00|904|902.8|904.1|902.9|904.1|902.9|903.9|902.7|65
1593996000000|2020-07-06 00:40:00|904.4|903.2|904.1|902.9|904.4|903.2|904.1|902.9|46
1593996300000|2020-07-06 00:45:00|904.4|903.2|904.2|903|904.4|903.2|904.1|902.9|67
1593996600000|2020-07-06 00:50:00|904.4|903.2|904.2|903|904.4|903.2|904.1|902.9|43
1593996900000|2020-07-06 00:55:00|904.1|902.9|904.3|903.1|904.3|903.1|904.1|902.9|52
1593997200000|2020-07-06 01:00:00|904.6|903.4|905|903.8|905|903.8|904.6|903.4|626
1593997500000|2020-07-06 01:05:00|905.2|904|905.2|904|905.2|904|904.9|903.7|257
1593997800000|2020-07-06 01:10:00|904.9|903.7|905|903.8|905.2|904|904.7|903.5|166
1593998100000|2020-07-06 01:15:00|905.2|904|905.3|904.1|905.4|904.2|905|903.8|138
1593998400000|2020-07-06 01:20:00|905.4|904.2|905.4|904.2|905.7|904.5|905.2|904|307
1593998700000|2020-07-06 01:25:00|905.6|904.4|905.9|904.7|905.9|904.7|905.4|904.2|219
1593999000000|2020-07-06 01:30:00|905.6|904.4|905.6|904.4|905.9|904.7|905.6|904.4|215
1593999300000|2020-07-06 01:35:00|905.4|904.2|906.1|904.9|906.1|904.9|905.4|904.2|274
1593999600000|2020-07-06 01:40:00|906.2|905|906.7|905.5|906.7|905.5|906.2|905|334
1593999900000|2020-07-06 01:45:00|906.8|905.6|906.9|905.7|907.1|905.9|906.7|905.5|497
1594000200000|2020-07-06 01:50:00|907.1|905.9|907.1|905.9|907.1|905.9|906.7|905.5|246
1594000500000|2020-07-06 01:55:00|906.9|905.7|906.7|905.5|906.9|905.7|906.7|905.5|167
1594000800000|2020-07-06 02:00:00|906.4|905.2|906.9|905.7|906.9|905.7|906.4|905.2|203
1594001100000|2020-07-06 02:05:00|906.8|905.6|906.9|905.7|906.9|905.7|906.7|905.5|58
1594001400000|2020-07-06 02:10:00|906.7|905.5|906.4|905.2|906.7|905.5|906.4|905.2|117
1594001700000|2020-07-06 02:15:00|||||||||28
1594002000000|2020-07-06 02:20:00|906.6|905.4|906.7|905.5|906.7|905.5|906.4|905.2|54
1594002300000|2020-07-06 02:25:00|906.6|905.4|906.4|905.2|906.6|905.4|906.4|905.2|33
1594002600000|2020-07-06 02:30:00|906.5|905.3|906.5|905.3|906.5|905.3|906.4|905.2|7
1594002900000|2020-07-06 02:35:00|906.7|905.5|907.1|905.9|907.1|905.9|906.7|905.5|178
1594003200000|2020-07-06 02:40:00|907.4|906.2|907.1|905.9|907.4|906.2|907.1|905.9|109
1594003500000|2020-07-06 02:45:00|907.4|906.2|906.9|905.7|907.4|906.2|906.9|905.7|86
1594003800000|2020-07-06 02:50:00|907|905.8|906.9|905.7|907.1|905.9|906.9|905.7|26
1594004100000|2020-07-06 02:55:00|907|905.8|907.3|906.1|907.4|906.2|906.9|905.7|90
1594004400000|2020-07-06 03:00:00|907.2|906|907.2|906|907.4|906.2|907|905.8|90
1594004700000|2020-07-06 03:05:00|907.1|905.9|907.4|906.2|907.4|906.2|907.1|905.9|155
1594005000000|2020-07-06 03:10:00|||||||||46
1594005300000|2020-07-06 03:15:00|907.6|906.4|907.6|906.4|907.6|906.4|907.6|906.4|72
1594005600000|2020-07-06 03:20:00|907.7|906.5|907.6|906.4|908.1|906.9|907.6|906.4|144
1594005900000|2020-07-06 03:25:00|||||||||11
1594006200000|2020-07-06 03:30:00|||||||||4
1594006500000|2020-07-06 03:35:00|||||||||11
1594006800000|2020-07-06 03:40:00|||||||||14
1594007100000|2020-07-06 03:45:00|907.7|906.5|907.6|906.4|907.8|906.6|907.6|906.4|18
1594007400000|2020-07-06 03:50:00|||||||||12
1594007700000|2020-07-06 03:55:00|||||||||13
1594008000000|2020-07-06 04:00:00|||||||||48
1594008300000|2020-07-06 04:05:00|907.8|906.6|907.8|906.6|907.8|906.6|907.8|906.6|53
1594008600000|2020-07-06 04:10:00|907.6|906.4|907.2|906|907.6|906.4|907.1|905.9|102
1594008900000|2020-07-06 04:15:00|907.1|905.9|906.9|905.7|907.1|905.9|906.9|905.7|53
1594009200000|2020-07-06 04:20:00|906.7|905.5|906.4|905.2|906.7|905.5|906.4|905.2|132
1594009500000|2020-07-06 04:25:00|||||||||6
1594009800000|2020-07-06 04:30:00|906.2|905|906.2|905|906.4|905.2|905.9|904.7|61
1594010100000|2020-07-06 04:35:00|906.4|905.2|905.9|904.7|906.4|905.2|905.9|904.7|58
1594010400000|2020-07-06 04:40:00|906.2|905|906.2|905|906.2|905|906|904.8|16
1594010700000|2020-07-06 04:45:00|906.4|905.2|906.2|905|906.4|905.2|906.2|905|17
1594011000000|2020-07-06 04:50:00|905.9|904.7|906.2|905|906.2|905|905.9|904.7|30
1594011600000|2020-07-06 05:00:00|906.4|905.2|906.7|905.5|906.7|905.5|906.4|905.2|36
1594011900000|2020-07-06 05:05:00|906.5|905.3|906.4|905.2|906.5|905.3|906.4|905.2|21
1594012200000|2020-07-06 05:10:00|906.2|905|906.7|905.5|906.7|905.5|906.2|905|36
1594012500000|2020-07-06 05:15:00|906.9|905.7|906.7|905.5|906.9|905.7|906.7|905.5|69
1594012800000|2020-07-06 05:20:00|906.4|905.2|906.5|905.3|906.5|905.3|906.4|905.2|40
1594013100000|2020-07-06 05:25:00|||||||||19
1594013400000|2020-07-06 05:30:00|906.7|905.5|907.4|906.2|907.4|906.2|906.7|905.5|149
1594013700000|2020-07-06 05:35:00|907.6|906.4|907.4|906.2|907.6|906.4|907.2|906|91
1594014000000|2020-07-06 05:40:00|907.2|906|907.3|906.1|907.4|906.2|906.9|905.7|72
1594014300000|2020-07-06 05:45:00|907.2|906|907.2|906|907.2|906|907.2|906|40
1594014600000|2020-07-06 05:50:00|906.9|905.7|907.2|906|907.2|906|906.7|905.5|97
1594014900000|2020-07-06 05:55:00|907.4|906.2|907.4|906.2|907.4|906.2|907.2|906|30
1594015200000|2020-07-06 06:00:00|907.5|906.3|907.4|906.2|907.6|906.4|907.4|906.2|91
1594015500000|2020-07-06 06:05:00|907.6|906.4|907.9|906.7|907.9|906.7|907.5|906.3|49
1594015800000|2020-07-06 06:10:00|907.8|906.6|908.3|907.1|908.6|907.4|907.6|906.4|200
1594016100000|2020-07-06 06:15:00|908.5|907.3|908.2|907|908.7|907.5|908.2|907|115
1594016400000|2020-07-06 06:20:00|908.1|906.9|908.2|907|908.4|907.2|908|906.8|69
1594016700000|2020-07-06 06:25:00|907.9|906.7|907.8|906.6|907.9|906.7|907.7|906.5|38
1594017000000|2020-07-06 06:30:00|907.9|906.7|908|906.8|908.2|907|907.9|906.7|43
1594017300000|2020-07-06 06:35:00|908.1|906.9|908.6|907.4|908.6|907.4|908|906.8|38
1594017600000|2020-07-06 06:40:00|908.7|907.5|907.9|906.7|908.8|907.6|907.8|906.6|145
1594017900000|2020-07-06 06:45:00|908.1|906.9|908.4|907.2|908.6|907.4|908.1|906.9|38
1594018200000|2020-07-06 06:50:00|908.6|907.4|908.1|906.9|908.6|907.4|908.1|906.9|31
1594018500000|2020-07-06 06:55:00|908.2|907|907.8|906.6|908.3|907.1|907.8|906.6|56
1594018800000|2020-07-06 07:00:00|907.9|906.7|908.3|907.1|908.3|907.1|907.8|906.6|178
1594019100000|2020-07-06 07:05:00|908.1|906.9|907.3|906.1|908.1|906.9|907.3|906.1|118
1594019400000|2020-07-06 07:10:00|907.2|906|907.3|906.1|907.3|906.1|907.2|906|64
1594019700000|2020-07-06 07:15:00|907.1|905.9|907.1|905.9|907.3|906.1|907.1|905.9|58
1594020000000|2020-07-06 07:20:00|907.3|906.1|906.8|905.6|907.3|906.1|906.8|905.6|47
1594020300000|2020-07-06 07:25:00|906.6|905.4|906.3|905.1|906.6|905.4|905.8|904.6|169
1594020600000|2020-07-06 07:30:00|906.6|905.4|906.6|905.4|906.8|905.6|906.6|905.4|91
1594020900000|2020-07-06 07:35:00|906.7|905.5|906.8|905.6|906.8|905.6|906.6|905.4|30
1594021200000|2020-07-06 07:40:00|906.7|905.5|906.6|905.4|906.8|905.6|906.6|905.4|35
1594021500000|2020-07-06 07:45:00|906.8|905.6|906.8|905.6|906.8|905.6|906.8|905.6|30
1594021800000|2020-07-06 07:50:00|906.6|905.4|906.8|905.6|906.8|905.6|906.6|905.4|68
1594022100000|2020-07-06 07:55:00|907.1|905.9|907.3|906.1|907.3|906.1|907.1|905.9|83
1594022400000|2020-07-06 08:00:00|907.6|906.4|907.1|905.9|907.6|906.4|907.1|905.9|152
1594022700000|2020-07-06 08:05:00|906.8|905.6|906.6|905.4|906.8|905.6|906.6|905.4|48
1594023000000|2020-07-06 08:10:00|906.7|905.5|906.6|905.4|906.8|905.6|906.3|905.1|75
1594023300000|2020-07-06 08:15:00|906.8|905.6|905.8|904.6|906.8|905.6|905.8|904.6|130
1594023600000|2020-07-06 08:20:00|906.1|904.9|906.3|905.1|906.6|905.4|905.8|904.6|127
1594023900000|2020-07-06 08:25:00|906.4|905.2|906.3|905.1|906.6|905.4|906.3|905.1|55
1594024200000|2020-07-06 08:30:00|906.6|905.4|905.6|904.4|906.6|905.4|905.3|904.1|118
1594024500000|2020-07-06 08:35:00|905.5|904.3|905.4|904.2|905.6|904.4|905.3|904.1|26
1594024800000|2020-07-06 08:40:00|905.3|904.1|905.6|904.4|905.6|904.4|905.3|904.1|101
1594025100000|2020-07-06 08:45:00|905.7|904.5|905.6|904.4|906.1|904.9|905.6|904.4|91
1594025400000|2020-07-06 08:50:00|905.3|904.1|905.6|904.4|905.8|904.6|905.3|904.1|17
1594025700000|2020-07-06 08:55:00|905.8|904.6|906.3|905.1|906.4|905.2|905.8|904.6|135
1594026000000|2020-07-06 09:00:00|906.2|905|906.1|904.9|906.2|905|906.1|904.9|13
1594026300000|2020-07-06 09:05:00|905.8|904.6|906.3|905.1|906.3|905.1|905.8|904.6|71
1594026600000|2020-07-06 09:10:00|906.6|905.4|906.6|905.4|906.6|905.4|906.6|905.4|53
1594026900000|2020-07-06 09:15:00|906.3|905.1|906.8|905.6|906.8|905.6|906.1|904.9|40
1594027200000|2020-07-06 09:20:00|907.1|905.9|907.1|905.9|907.1|905.9|907.1|905.9|19
1594027500000|2020-07-06 09:25:00|907|905.8|906.8|905.6|907|905.8|906.6|905.4|23
1594027800000|2020-07-06 09:30:00|906.6|905.4|906.4|905.2|906.9|905.7|906.4|905.2|11
1594028100000|2020-07-06 09:35:00|906.6|905.4|906.6|905.4|906.6|905.4|906.6|905.4|4
1594028400000|2020-07-06 09:40:00|906.9|905.7|906.9|905.7|906.9|905.7|906.9|905.7|5
1594028700000|2020-07-06 09:45:00|906.6|905.4|906.9|905.7|906.9|905.7|906.6|905.4|14
1594029000000|2020-07-06 09:50:00|906.8|905.6|906.9|905.7|906.9|905.7|906.6|905.4|8
1594029300000|2020-07-06 09:55:00|907.1|905.9|907.1|905.9|907.4|906.2|907.1|905.9|45
1594029600000|2020-07-06 10:00:00|907.3|906.1|907.4|906.2|907.4|906.2|907.1|905.9|19
1594029900000|2020-07-06 10:05:00|907.6|906.4|907.4|906.2|907.6|906.4|907.4|906.2|18
1594030200000|2020-07-06 10:10:00|907.6|906.4|907.9|906.7|907.9|906.7|907.6|906.4|141
1594030500000|2020-07-06 10:15:00|908.1|906.9|908.2|907|908.2|907|907.9|906.7|72
1594030800000|2020-07-06 10:20:00|908.1|906.9|907.9|906.7|908.1|906.9|907.9|906.7|9
1594031100000|2020-07-06 10:25:00|907.7|906.5|907.6|906.4|907.7|906.5|907.4|906.2|13
1594031400000|2020-07-06 10:30:00|907.7|906.5|908.4|907.2|908.4|907.2|907.7|906.5|31
1594031700000|2020-07-06 10:35:00|908.6|907.4|908.1|906.9|908.6|907.4|908.1|906.9|38
1594032000000|2020-07-06 10:40:00|907.9|906.7|908|906.8|908.1|906.9|907.9|906.7|30
1594032300000|2020-07-06 10:45:00|907.9|906.7|907.6|906.4|907.9|906.7|907.4|906.2|107
1594032600000|2020-07-06 10:50:00|907.4|906.2|907.2|906|907.4|906.2|907.1|905.9|238
1594032900000|2020-07-06 10:55:00|907.1|905.9|906.6|905.4|907.1|905.9|906.6|905.4|35
1594033200000|2020-07-06 11:00:00|906.9|905.7|906.3|905.1|906.9|905.7|906.1|904.9|163
1594033500000|2020-07-06 11:05:00|906.1|904.9|905.9|904.7|906.1|904.9|905.8|904.6|215
1594033800000|2020-07-06 11:10:00|906|904.8|906|904.8|906|904.8|905.7|904.5|42
1594034100000|2020-07-06 11:15:00|905.9|904.7|906.2|905|906.2|905|905.8|904.6|89
1594034400000|2020-07-06 11:20:00|906.4|905.2|906.5|905.3|906.5|905.3|906|904.8|96
1594034700000|2020-07-06 11:25:00|906.3|905.1|906.4|905.2|906.7|905.5|906.2|905|147
1594035000000|2020-07-06 11:30:00|906.5|905.3|907|905.8|907|905.8|906.4|905.2|112
1594035300000|2020-07-06 11:35:00|907.1|905.9|907.4|906.2|907.5|906.3|907|905.8|58
1594035600000|2020-07-06 11:40:00|907.5|906.3|907.9|906.7|907.9|906.7|907.5|906.3|79
1594035900000|2020-07-06 11:45:00|907.7|906.5|907.6|906.4|907.9|906.7|907.6|906.4|213
1594036200000|2020-07-06 11:50:00|907.9|906.7|907.9|906.7|907.9|906.7|907.7|906.5|130
1594036500000|2020-07-06 11:55:00|907.8|906.6|907.2|906|907.8|906.6|906.9|905.7|151
1594036800000|2020-07-06 12:00:00|907.1|905.9|907.2|906|907.4|906.2|906.9|905.7|82
1594037100000|2020-07-06 12:05:00|907.3|906.1|907.4|906.2|907.8|906.6|906.7|905.5|225
1594037400000|2020-07-06 12:10:00|907.6|906.4|908.9|907.7|909.1|907.9|907.6|906.4|510
1594037700000|2020-07-06 12:15:00|909.1|907.9|908.8|907.6|909.3|908.1|908.8|907.6|247
1594038000000|2020-07-06 12:20:00|908.9|907.7|908.3|907.1|909.3|908.1|908.3|907.1|293
1594038300000|2020-07-06 12:25:00|908.4|907.2|908.4|907.2|908.8|907.6|908.1|906.9|169
1594038600000|2020-07-06 12:30:00|908.6|907.4|909.1|907.9|909.1|907.9|908.6|907.4|131
1594038900000|2020-07-06 12:35:00|908.8|907.6|909.9|908.7|910.1|908.9|908.6|907.4|529
1594039200000|2020-07-06 12:40:00|910.1|908.9|909.6|908.4|910.1|908.9|908.9|907.7|726
1594042200000|2020-07-06 13:30:00|908.6|907.4|911.1|909.9|911.4|910.2|908.3|907.1|3852
1594042500000|2020-07-06 13:35:00|910.9|909.7|910.8|909.6|911.5|910.3|910.3|909.1|2605
1594042800000|2020-07-06 13:40:00|910.6|909.4|910.3|909.1|911.1|909.9|909.5|908.3|2244
1594043100000|2020-07-06 13:45:00|910.5|909.3|911.6|910.4|911.8|910.6|909.8|908.6|2371
1594043400000|2020-07-06 13:50:00|911.8|910.6|910.6|909.4|911.8|910.6|910.6|909.4|681
1594043700000|2020-07-06 13:55:00|910.4|909.2|909.6|908.4|910.8|909.6|908.8|907.6|1151
1594044000000|2020-07-06 14:00:00|909.8|908.6|908.8|907.6|909.8|908.6|908.6|907.4|1151
1594044300000|2020-07-06 14:05:00|908.6|907.4|908.9|907.7|908.9|907.7|907.1|905.9|2234
1594044600000|2020-07-06 14:10:00|909.1|907.9|909.7|908.5|909.9|908.7|908.9|907.7|2141
1594044900000|2020-07-06 14:15:00|909.9|908.7|910.3|909.1|910.4|909.2|909.7|908.5|871
1594045200000|2020-07-06 14:20:00|910.2|909|910.4|909.2|910.6|909.4|909.9|908.7|714
1594045500000|2020-07-06 14:25:00|910.2|909|909.1|907.9|910.4|909.2|908.9|907.7|1005
1594045800000|2020-07-06 14:30:00|908.9|907.7|908.9|907.7|909.4|908.2|908.4|907.2|644
1594046100000|2020-07-06 14:35:00|909.1|907.9|908.1|906.9|909.1|907.9|908.1|906.9|517
1594046400000|2020-07-06 14:40:00|908.4|907.2|908.1|906.9|908.4|907.2|907.9|906.7|406
1594046700000|2020-07-06 14:45:00|907.9|906.7|907.1|905.9|908.6|907.4|907.1|905.9|782
1594047000000|2020-07-06 14:50:00|907.3|906.1|907.3|906.1|907.6|906.4|907.1|905.9|881
1594047300000|2020-07-06 14:55:00|907.1|905.9|907.1|905.9|907.6|906.4|907.1|905.9|719
1594047600000|2020-07-06 15:00:00|907.2|906|907.1|905.9|907.3|906.1|906.7|905.5|481
1594047900000|2020-07-06 15:05:00|907.3|906.1|906.9|905.7|907.3|906.1|906.6|905.4|1314
1594048200000|2020-07-06 15:10:00|906.6|905.4|906.4|905.2|906.6|905.4|906.1|904.9|723
1594048500000|2020-07-06 15:15:00|906.3|905.1|906.1|904.9|906.6|905.4|906.1|904.9|539
1594048800000|2020-07-06 15:20:00|906.3|905.1|907.3|906.1|907.3|906.1|906.3|905.1|823
1594049100000|2020-07-06 15:25:00|907.2|906|907.3|906.1|907.6|906.4|907.1|905.9|532
1594049400000|2020-07-06 15:30:00|907.4|906.2|906.3|905.1|907.6|906.4|906.3|905.1|418
1594049700000|2020-07-06 15:35:00|906.6|905.4|906.6|905.4|907.1|905.9|906.1|904.9|1010
1594050000000|2020-07-06 15:40:00|906.4|905.2|906.8|905.6|907.1|905.9|906.3|905.1|479
1594050300000|2020-07-06 15:45:00|907.1|905.9|906.8|905.6|907.1|905.9|906.8|905.6|215
1594050600000|2020-07-06 15:50:00|907.1|905.9|907.6|906.4|907.6|906.4|907.1|905.9|445
1594050900000|2020-07-06 15:55:00|907.8|906.6|907.6|906.4|907.9|906.7|907.3|906.1|791
1594051200000|2020-07-06 16:00:00|907.8|906.6|907.1|905.9|907.9|906.7|907.1|905.9|416
1594051500000|2020-07-06 16:05:00|906.9|905.7|906.9|905.7|907.3|906.1|906.8|905.6|328
1594051800000|2020-07-06 16:10:00|907.1|905.9|907.6|906.4|907.9|906.7|906.9|905.7|552
1594052100000|2020-07-06 16:15:00|907.9|906.7|908.1|906.9|908.1|906.9|907.8|906.6|343
1594052400000|2020-07-06 16:20:00|907.9|906.7|908.1|906.9|908.4|907.2|907.8|906.6|659
1594052700000|2020-07-06 16:25:00|907.9|906.7|907.6|906.4|908.1|906.9|907.6|906.4|283
1594053000000|2020-07-06 16:30:00|907.4|906.2|907.3|906.1|907.6|906.4|907.1|905.9|280
1594053300000|2020-07-06 16:35:00|907.4|906.2|907.4|906.2|907.4|906.2|907.2|906|195
1594053600000|2020-07-06 16:40:00|907.7|906.5|907.2|906|907.7|906.5|907.2|906|300
1594053900000|2020-07-06 16:45:00|906.9|905.7|906.4|905.2|907.2|906|906.4|905.2|357
1594054200000|2020-07-06 16:50:00|906.2|905|905.5|904.3|906.2|905|905.2|904|821
1594054500000|2020-07-06 16:55:00|905.3|904.1|905.8|904.6|906.2|905|905.2|904|419
1594054800000|2020-07-06 17:00:00|905.7|904.5|904.8|903.6|905.7|904.5|904.3|903.1|843
1594055100000|2020-07-06 17:05:00|905|903.8|905.5|904.3|906|904.8|904.8|903.6|642
1594055400000|2020-07-06 17:10:00|905.8|904.6|906|904.8|906.3|905.1|905.5|904.3|470
1594055700000|2020-07-06 17:15:00|906.1|904.9|906.3|905.1|906.5|905.3|906|904.8|510
1594056000000|2020-07-06 17:20:00|906.1|904.9|906|904.8|906.3|905.1|905.6|904.4|312
1594056300000|2020-07-06 17:25:00|906.1|904.9|907|905.8|907.3|906.1|905.8|904.6|684
1594056600000|2020-07-06 17:30:00|906.9|905.7|906.8|905.6|907.3|906.1|906.8|905.6|318
1594056900000|2020-07-06 17:35:00|907|905.8|906.8|905.6|907|905.8|906.6|905.4|217
1594057200000|2020-07-06 17:40:00|907|905.8|906.3|905.1|907|905.8|906.3|905.1|279
1594057500000|2020-07-06 17:45:00|906.1|904.9|905.5|904.3|906.3|905.1|905.5|904.3|537
1594057800000|2020-07-06 17:50:00|905.3|904.1|905.3|904.1|905.8|904.6|904.8|903.6|649
1594058100000|2020-07-06 17:55:00|905.5|904.3|905.3|904.1|905.8|904.6|904.5|903.3|686
1594058400000|2020-07-06 18:00:00|905.5|904.3|907|905.8|907.3|906.1|905.5|904.3|1142
1594058700000|2020-07-06 18:05:00|907.2|906|907.1|905.9|907.3|906.1|906.3|905.1|958
1594059000000|2020-07-06 18:10:00|907.3|906.1|906.5|905.3|907.3|906.1|904.8|903.6|3433
1594059300000|2020-07-06 18:15:00|906.4|905.2|905.7|904.5|906.5|905.3|905.5|904.3|994
1594080000000|2020-07-07 00:00:00|906.6|905.4|907.9|906.7|908.6|907.4|906.3|905.1|839
1594080300000|2020-07-07 00:05:00|907.8|906.6|907.8|906.6|908.6|907.4|907.8|906.6|296
1594080600000|2020-07-07 00:10:00|907.9|906.7|908.3|907.1|908.3|907.1|907.8|906.6|137
1594080900000|2020-07-07 00:15:00|908.1|906.9|908.1|906.9|908.6|907.4|908|906.8|121
1594081200000|2020-07-07 00:20:00|908|906.8|908.1|906.9|908.1|906.9|908|906.8|53
1594081500000|2020-07-07 00:25:00|907.8|906.6|907.8|906.6|907.8|906.6|907.8|906.6|36
1594081800000|2020-07-07 00:30:00|907.6|906.4|907.3|906.1|907.6|906.4|907.3|906.1|24
1594082100000|2020-07-07 00:35:00|907.1|905.9|906.7|905.5|907.1|905.9|906.3|905.1|160
1594082400000|2020-07-07 00:40:00|906.8|905.6|907.1|905.9|907.3|906.1|906.6|905.4|123
1594082700000|2020-07-07 00:45:00|906.8|905.6|907.1|905.9|907.3|906.1|906.8|905.6|36
1594083000000|2020-07-07 00:50:00|907.2|906|907.1|905.9|907.3|906.1|907.1|905.9|13
1594083300000|2020-07-07 00:55:00|906.8|905.6|906.6|905.4|906.8|905.6|906.6|905.4|51
1594083600000|2020-07-07 01:00:00|906.8|905.6|908.3|907.1|908.6|907.4|906.8|905.6|212
1594083900000|2020-07-07 01:05:00|908.6|907.4|907.8|906.6|908.8|907.6|907.6|906.4|327
1594084200000|2020-07-07 01:10:00|908.1|906.9|907.3|906.1|908.1|906.9|907.3|906.1|270
1594084500000|2020-07-07 01:15:00|907.1|905.9|908.1|906.9|908.8|907.6|907.1|905.9|293
1594084800000|2020-07-07 01:20:00|907.8|906.6|907.6|906.4|908.1|906.9|907.6|906.4|32
1594085100000|2020-07-07 01:25:00|907.3|906.1|907.3|906.1|907.6|906.4|907.3|906.1|42
1594085400000|2020-07-07 01:30:00|907.6|906.4|908.3|907.1|908.3|907.1|907.5|906.3|90
1594085700000|2020-07-07 01:35:00|908.1|906.9|908.1|906.9|908.2|907|907.8|906.6|76
1594086000000|2020-07-07 01:40:00|907.8|906.6|907.8|906.6|907.8|906.6|907.8|906.6|42
1594086300000|2020-07-07 01:45:00|907.6|906.4|907.6|906.4|907.8|906.6|907.6|906.4|166
1594086600000|2020-07-07 01:50:00|907.3|906.1|907.1|905.9|907.3|906.1|906.8|905.6|118
1594086900000|2020-07-07 01:55:00|907.2|906|907.1|905.9|907.3|906.1|907.1|905.9|225
1594087200000|2020-07-07 02:00:00|907.2|906|907.4|906.2|907.4|906.2|907.1|905.9|23
1594087500000|2020-07-07 02:05:00|907.1|905.9|907.6|906.4|907.9|906.7|907.1|905.9|85
1594087800000|2020-07-07 02:10:00|907.4|906.2|907.4|906.2|907.4|906.2|907.4|906.2|27
1594088100000|2020-07-07 02:15:00|907.1|905.9|907.1|905.9|907.4|906.2|907.1|905.9|42
1594088400000|2020-07-07 02:20:00|906.9|905.7|907|905.8|907.1|905.9|906.9|905.7|36
1594088700000|2020-07-07 02:25:00|906.9|905.7|906.9|905.7|906.9|905.7|906.9|905.7|8
1594089000000|2020-07-07 02:30:00|906.6|905.4|906.9|905.7|906.9|905.7|906.6|905.4|111
1594089300000|2020-07-07 02:35:00|906.6|905.4|906.9|905.7|906.9|905.7|906.6|905.4|14
1594089600000|2020-07-07 02:40:00|907.1|905.9|906.9|905.7|907.1|905.9|906.9|905.7|30
1594089900000|2020-07-07 02:45:00|906.6|905.4|906.9|905.7|906.9|905.7|906.6|905.4|43
1594090200000|2020-07-07 02:50:00|906.8|905.6|906.9|905.7|906.9|905.7|906.6|905.4|28
1594090500000|2020-07-07 02:55:00|907.1|905.9|907.4|906.2|907.4|906.2|906.9|905.7|57
1594090800000|2020-07-07 03:00:00|907.3|906.1|907.1|905.9|907.4|906.2|907.1|905.9|21
1594091100000|2020-07-07 03:05:00|907|905.8|906.9|905.7|907.1|905.9|906.9|905.7|27
1594091400000|2020-07-07 03:10:00|907.1|905.9|907.6|906.4|907.6|906.4|907.1|905.9|54
1594091700000|2020-07-07 03:15:00|907.5|906.3|907.6|906.4|907.6|906.4|907.1|905.9|130
1594092000000|2020-07-07 03:20:00|907.4|906.2|907.6|906.4|907.6|906.4|907.4|906.2|65
1594092300000|2020-07-07 03:25:00|907.4|906.2|907.5|906.3|907.6|906.4|907.4|906.2|57
1594092600000|2020-07-07 03:30:00|907.4|906.2|907.4|906.2|907.6|906.4|907.4|906.2|13
1594092900000|2020-07-07 03:35:00|907.5|906.3|907.4|906.2|907.5|906.3|907.4|906.2|1
1594093200000|2020-07-07 03:40:00|907.1|905.9|907.4|906.2|907.4|906.2|907.1|905.9|12
1594093500000|2020-07-07 03:45:00|||||||||9
1594093800000|2020-07-07 03:50:00|||||||||7
1594094100000|2020-07-07 03:55:00|907.1|905.9|907.1|905.9|907.1|905.9|907.1|905.9|9
1594094700000|2020-07-07 04:05:00|||||||||1
1594095000000|2020-07-07 04:10:00|906.9|905.7|906.9|905.7|906.9|905.7|906.9|905.7|10
1594095300000|2020-07-07 04:15:00|907.1|905.9|906.6|905.4|907.1|905.9|906.4|905.2|89
1594095600000|2020-07-07 04:20:00|906.5|905.3|906.5|905.3|906.5|905.3|906.5|905.3|4
1594095900000|2020-07-07 04:25:00|906.4|905.2|906.4|905.2|906.4|905.2|906.4|905.2|1
1594096200000|2020-07-07 04:30:00|906.1|904.9|906.6|905.4|906.6|905.4|906.1|904.9|91
1594096500000|2020-07-07 04:35:00|906.4|905.2|906.4|905.2|906.4|905.2|906.3|905.1|30
1594096800000|2020-07-07 04:40:00|906.1|904.9|906.4|905.2|906.4|905.2|906.1|904.9|15
1594097100000|2020-07-07 04:45:00|906.3|905.1|906.6|905.4|906.6|905.4|906.3|905.1|11
1594097400000|2020-07-07 04:50:00|906.5|905.3|905.9|904.7|906.6|905.4|905.9|904.7|146
1594097700000|2020-07-07 04:55:00|905.7|904.5|905.7|904.5|905.9|904.7|905.7|904.5|65
1594098000000|2020-07-07 05:00:00|905.4|904.2|905.1|903.9|905.7|904.5|904.9|903.7|174
1594098300000|2020-07-07 05:05:00|905.2|904|905.4|904.2|905.4|904.2|905|903.8|83
1594098600000|2020-07-07 05:10:00|||||||||10
1594098900000|2020-07-07 05:15:00|905.3|904.1|905.4|904.2|905.4|904.2|905.2|904|35
1594099200000|2020-07-07 05:20:00|905.2|904|905.4|904.2|905.4|904.2|905.2|904|22
1594099500000|2020-07-07 05:25:00|905.3|904.1|905.3|904.1|905.4|904.2|905.2|904|17
1594099800000|2020-07-07 05:30:00|905.2|904|905.7|904.5|905.7|904.5|905.2|904|67
1594100100000|2020-07-07 05:35:00|905.4|904.2|905.2|904|905.7|904.5|905.2|904|16
1594100400000|2020-07-07 05:40:00|905|903.8|904.9|903.7|905.2|904|904.9|903.7|212
1594100700000|2020-07-07 05:45:00|905.2|904|904.7|903.5|905.2|904|904.7|903.5|238
1594101000000|2020-07-07 05:50:00|904.9|903.7|903.9|902.7|904.9|903.7|903.9|902.7|280
1594101300000|2020-07-07 05:55:00|904|902.8|903.9|902.7|904.2|903|903.9|902.7|321
1594101600000|2020-07-07 06:00:00|904.2|903|903.5|902.3|904.4|903.2|903.4|902.2|298
1594101900000|2020-07-07 06:05:00|903.6|902.4|903.7|902.5|903.7|902.5|903.5|902.3|81
1594102200000|2020-07-07 06:10:00|903.6|902.4|903.5|902.3|903.7|902.5|903.4|902.2|117
1594102500000|2020-07-07 06:15:00|903.6|902.4|903.6|902.4|903.7|902.5|903.4|902.2|74
1594102800000|2020-07-07 06:20:00|903.5|902.3|903.5|902.3|903.7|902.5|903.4|902.2|127
1594103100000|2020-07-07 06:25:00|903.2|902|903.5|902.3|903.5|902.3|903.2|902|134
1594103400000|2020-07-07 06:30:00|903.7|902.5|903.5|902.3|903.7|902.5|903.2|902|42
1594103700000|2020-07-07 06:35:00|903.7|902.5|904|902.8|904|902.8|903.7|902.5|75
1594104000000|2020-07-07 06:40:00|903.7|902.5|904|902.8|904|902.8|903.7|902.5|106
1594104300000|2020-07-07 06:45:00|903.8|902.6|903.7|902.5|904|902.8|903.5|902.3|85
1594104600000|2020-07-07 06:50:00|903.5|902.3|903.1|901.9|903.7|902.5|903|901.8|92
1594104900000|2020-07-07 06:55:00|903|901.8|902.7|901.5|903.2|902|902.7|901.5|71
1594105200000|2020-07-07 07:00:00|902.5|901.3|902.5|901.3|903.2|902|902.5|901.3|145
1594105500000|2020-07-07 07:05:00|902.2|901|902|900.8|902.2|901|902|900.8|249
1594105800000|2020-07-07 07:10:00|901.9|900.7|901.5|900.3|902|900.8|901.4|900.2|325
1594106100000|2020-07-07 07:15:00|901.7|900.5|901.9|900.7|902|900.8|901.6|900.4|52
1594106400000|2020-07-07 07:20:00|902|900.8|901.9|900.7|902.5|901.3|901.7|900.5|116
1594106700000|2020-07-07 07:25:00|901.8|900.6|901.2|900|901.8|900.6|901.2|900|170
1594107000000|2020-07-07 07:30:00|901.5|900.3|901.2|900|901.5|900.3|901|899.8|185
1594107300000|2020-07-07 07:35:00|901|899.8|901.2|900|901.2|900|900.7|899.5|184
1594107600000|2020-07-07 07:40:00|901.3|900.1|901.6|900.4|902|900.8|901|899.8|156
1594107900000|2020-07-07 07:45:00|901.5|900.3|900.7|899.5|901.7|900.5|900.5|899.3|229
1594108200000|2020-07-07 07:50:00|900.6|899.4|900.3|899.1|901|899.8|900.2|899|140
1594108500000|2020-07-07 07:55:00|900.5|899.3|900.2|899|900.5|899.3|900.2|899|51
1594108800000|2020-07-07 08:00:00|900.5|899.3|900.2|899|900.5|899.3|900.2|899|49
1594109100000|2020-07-07 08:05:00|900.5|899.3|900.5|899.3|900.5|899.3|900.2|899|55
1594109400000|2020-07-07 08:10:00|900.4|899.2|900.7|899.5|900.7|899.5|900.2|899|103
1594109700000|2020-07-07 08:15:00|901|899.8|901.7|900.5|901.7|900.5|900.9|899.7|80
1594110000000|2020-07-07 08:20:00|901.6|900.4|902.2|901|902.2|901|901.5|900.3|82
1594110300000|2020-07-07 08:25:00|902|900.8|901.2|900|902|900.8|901.2|900|202
1594110600000|2020-07-07 08:30:00|901.5|900.3|901.2|900|901.5|900.3|901.2|900|85
1594110900000|2020-07-07 08:35:00|901.3|900.1|901.7|900.5|901.7|900.5|901.2|900|45
1594111200000|2020-07-07 08:40:00|901.5|900.3|901.5|900.3|901.7|900.5|901.5|900.3|35
1594111500000|2020-07-07 08:45:00|901.6|900.4|901.8|900.6|902|900.8|901.6|900.4|37
1594111800000|2020-07-07 08:50:00|901.7|900.5|902|900.8|902|900.8|901.7|900.5|14
1594112100000|2020-07-07 08:55:00|901.8|900.6|901.3|900.1|902|900.8|901.3|900.1|75
1594112400000|2020-07-07 09:00:00|901.5|900.3|901.3|900.1|901.5|900.3|901.3|900.1|67
1594112700000|2020-07-07 09:05:00|901.1|899.9|901|899.8|901.3|900.1|901|899.8|59
1594113000000|2020-07-07 09:10:00|901.1|899.9|901|899.8|901.3|900.1|901|899.8|28
1594113300000|2020-07-07 09:15:00|901.1|899.9|901|899.8|901.3|900.1|901|899.8|16
1594113600000|2020-07-07 09:20:00|901.1|899.9|901.4|900.2|901.5|900.3|901.1|899.9|98
1594113900000|2020-07-07 09:25:00|901.3|900.1|901|899.8|901.3|900.1|901|899.8|25
1594114200000|2020-07-07 09:30:00|901.1|899.9|901|899.8|901.2|900|901|899.8|61
1594114500000|2020-07-07 09:35:00|901.1|899.9|901.1|899.9|901.2|900|901|899.8|37
1594114800000|2020-07-07 09:40:00|901|899.8|901.1|899.9|901.3|900.1|901|899.8|16
1594115100000|2020-07-07 09:45:00|901|899.8|901|899.8|901.2|900|901|899.8|14
1594115400000|2020-07-07 09:50:00|901.2|900|901.3|900.1|901.3|900.1|901.2|900|19
1594115700000|2020-07-07 09:55:00|901.5|900.3|901.5|900.3|901.5|900.3|901.5|900.3|21
1594116000000|2020-07-07 10:00:00|901.7|900.5|901.7|900.5|902|900.8|901.7|900.5|34
1594116300000|2020-07-07 10:05:00|901.8|900.6|901.4|900.2|901.8|900.6|901|899.8|153
1594116600000|2020-07-07 10:10:00|901.3|900.1|901.4|900.2|901.5|900.3|901.3|900.1|42
1594116900000|2020-07-07 10:15:00|901.3|900.1|901.2|900|901.5|900.3|901|899.8|67
1594117200000|2020-07-07 10:20:00|901|899.8|901.3|900.1|901.4|900.2|901|899.8|88
1594117500000|2020-07-07 10:25:00|901.4|900.2|901|899.8|901.5|900.3|901|899.8|19
1594117800000|2020-07-07 10:30:00|901.2|900|901|899.8|901.2|900|901|899.8|91
1594118100000|2020-07-07 10:35:00|901.1|899.9|901.2|900|901.4|900.2|901|899.8|17
1594118400000|2020-07-07 10:40:00|901.3|900.1|901.1|899.9|901.3|900.1|901|899.8|11
1594118700000|2020-07-07 10:45:00|901.2|900|901.5|900.3|901.5|900.3|901.2|900|22
1594119000000|2020-07-07 10:50:00|901.3|900.1|901.2|900|901.7|900.5|901.2|900|28
1594119300000|2020-07-07 10:55:00|901.1|899.9|901.2|900|901.2|900|901|899.8|23
1594119600000|2020-07-07 11:00:00|901.1|899.9|901.5|900.3|901.5|900.3|901|899.8|33
1594119900000|2020-07-07 11:05:00|901.4|900.2|901.5|900.3|901.5|900.3|901.4|900.2|34
1594120200000|2020-07-07 11:10:00|901.3|900.1|901.9|900.7|902|900.8|901.3|900.1|118
1594120500000|2020-07-07 11:15:00|901.8|900.6|901.5|900.3|902.4|901.2|901.5|900.3|156
1594120800000|2020-07-07 11:20:00|901.7|900.5|901.2|900|902|900.8|901.2|900|84
1594121100000|2020-07-07 11:25:00|901.1|899.9|902.1|900.9|902.2|901|901|899.8|101
1594121400000|2020-07-07 11:30:00|902.2|901|902|900.8|902.5|901.3|901.8|900.6|192
1594121700000|2020-07-07 11:35:00|902.2|901|902.3|901.1|902.4|901.2|902|900.8|64
1594122000000|2020-07-07 11:40:00|902.2|901|902.5|901.3|902.7|901.5|902.2|901|121
1594122300000|2020-07-07 11:45:00|902.7|901.5|902.7|901.5|902.7|901.5|902.5|901.3|35
1594122600000|2020-07-07 11:50:00|902.6|901.4|902.3|901.1|902.7|901.5|902.2|901|89
1594122900000|2020-07-07 11:55:00|902.4|901.2|901.9|900.7|902.4|901.2|901.9|900.7|65
1594123200000|2020-07-07 12:00:00|901.7|900.5|902|900.8|902.2|901|901.7|900.5|81
1594123500000|2020-07-07 12:05:00|901.9|900.7|901.9|900.7|901.9|900.7|901.6|900.4|78
1594123800000|2020-07-07 12:10:00|902.1|900.9|902.6|901.4|902.6|901.4|902|900.8|101
1594124100000|2020-07-07 12:15:00|902.5|901.3|902.1|900.9|902.6|901.4|902|900.8|83
1594124400000|2020-07-07 12:20:00|901.9|900.7|901.6|900.4|901.9|900.7|901.4|900.2|303
1594124700000|2020-07-07 12:25:00|901.4|900.2|901.6|900.4|901.9|900.7|901.4|900.2|54
1594125000000|2020-07-07 12:30:00|901.9|900.7|901.6|900.4|901.9|900.7|901.1|899.9|138
1594125300000|2020-07-07 12:35:00|901.5|900.3|901.4|900.2|901.6|900.4|901.1|899.9|250
1594125600000|2020-07-07 12:40:00|901.6|900.4|901.2|900|901.6|900.4|901.2|900|85
1594128600000|2020-07-07 13:30:00|901.5|900.3|904.4|903.2|904.9|903.7|901.5|900.3|3727
1594128900000|2020-07-07 13:35:00|904.3|903.1|903.2|902|905.4|904.2|903.2|902|2135
1594129200000|2020-07-07 13:40:00|903.3|902.1|904.2|903|904.4|903.2|903|901.8|1119
1594129500000|2020-07-07 13:45:00|904|902.8|904.7|903.5|905|903.8|903.9|902.7|766
1594129800000|2020-07-07 13:50:00|904.9|903.7|905.5|904.3|905.5|904.3|904.4|903.2|676
1594130100000|2020-07-07 13:55:00|905.2|904|905.2|904|906.2|905|905|903.8|1386
1594130400000|2020-07-07 14:00:00|905.4|904.2|905.2|904|905.9|904.7|905|903.8|714
1594130700000|2020-07-07 14:05:00|905.3|904.1|905|903.8|905.5|904.3|904.2|903|577
1594131000000|2020-07-07 14:10:00|904.9|903.7|906.5|905.3|906.5|905.3|904.9|903.7|1101
1594131300000|2020-07-07 14:15:00|906.2|905|906.2|905|906.7|905.5|905.7|904.5|637
1594131600000|2020-07-07 14:20:00|906.5|905.3|906.5|905.3|906.5|905.3|906|904.8|433
1594131900000|2020-07-07 14:25:00|906.2|905|905.7|904.5|906.5|905.3|905.5|904.3|636
1594132200000|2020-07-07 14:30:00|905.5|904.3|905|903.8|905.7|904.5|904.7|903.5|1041
1594132500000|2020-07-07 14:35:00|905.1|903.9|904.7|903.5|905.5|904.3|904.7|903.5|569
1594132800000|2020-07-07 14:40:00|905|903.8|904.5|903.3|905.5|904.3|904.5|903.3|711
1594133100000|2020-07-07 14:45:00|904.7|903.5|905.3|904.1|905.5|904.3|904.7|903.5|577
1594133400000|2020-07-07 14:50:00|905.5|904.3|905.3|904.1|905.8|904.6|904.8|903.6|606
1594133700000|2020-07-07 14:55:00|905.1|903.9|905.5|904.3|906|904.8|905.1|903.9|829
1594134000000|2020-07-07 15:00:00|905.3|904.1|904.3|903.1|905.3|904.1|904.3|903.1|796
1594134300000|2020-07-07 15:05:00|904.5|903.3|904|902.8|904.7|903.5|903.8|902.6|409
1594134600000|2020-07-07 15:10:00|903.8|902.6|904|902.8|904.2|903|903.8|902.6|496
1594134900000|2020-07-07 15:15:00|904.3|903.1|905.3|904.1|905.3|904.1|904.3|903.1|380
1594135200000|2020-07-07 15:20:00|905.2|904|905.5|904.3|905.5|904.3|905.2|904|589
1594135500000|2020-07-07 15:25:00|905.7|904.5|905|903.8|905.7|904.5|904.5|903.3|996
1594135800000|2020-07-07 15:30:00|904.8|903.6|904.5|903.3|904.8|903.6|904|902.8|536
1594136100000|2020-07-07 15:35:00|904.3|903.1|903.8|902.6|904.3|903.1|903.8|902.6|959
1594136400000|2020-07-07 15:40:00|903.6|902.4|903.5|902.3|903.8|902.6|903.1|901.9|972
1594136700000|2020-07-07 15:45:00|903.4|902.2|903.8|902.6|904.3|903.1|903.4|902.2|529
1594137000000|2020-07-07 15:50:00|903.5|902.3|903.5|902.3|904|902.8|903.3|902.1|460
1594137300000|2020-07-07 15:55:00|903.3|902.1|902|900.8|903.3|902.1|902|900.8|1002
1594137600000|2020-07-07 16:00:00|902.1|900.9|902.5|901.3|903.3|902.1|902.1|900.9|550
1594137900000|2020-07-07 16:05:00|902.3|901.1|902.5|901.3|903|901.8|902.3|901.1|658
1594138200000|2020-07-07 16:10:00|902.3|901.1|902.8|901.6|903|901.8|901.8|900.6|676
1594138500000|2020-07-07 16:15:00|902.5|901.3|902.8|901.6|902.8|901.6|902.3|901.1|360
1594138800000|2020-07-07 16:20:00|902.6|901.4|902.3|901.1|902.6|901.4|901.5|900.3|1102
1594139100000|2020-07-07 16:25:00|902.4|901.2|902.3|901.1|902.6|901.4|901.8|900.6|330
1594139400000|2020-07-07 16:30:00|902.1|900.9|902.1|900.9|902.8|901.6|901.8|900.6|818
1594139700000|2020-07-07 16:35:00|902.3|901.1|901.9|900.7|902.3|901.1|901.6|900.4|507
1594140000000|2020-07-07 16:40:00|901.8|900.6|902.1|900.9|902.6|901.4|901.8|900.6|683
1594140300000|2020-07-07 16:45:00|902.2|901|901.9|900.7|902.4|901.2|901.6|900.4|603
1594140600000|2020-07-07 16:50:00|901.6|900.4|901.1|899.9|901.6|900.4|900.9|899.7|679
1594140900000|2020-07-07 16:55:00|901.4|900.2|901.1|899.9|901.4|900.2|900.6|899.4|971
1594141200000|2020-07-07 17:00:00|900.9|899.7|901.4|900.2|901.4|900.2|900.9|899.7|670
1594141500000|2020-07-07 17:05:00|901.1|899.9|901.6|900.4|901.9|900.7|901.1|899.9|837
1594141800000|2020-07-07 17:10:00|901.7|900.5|902.2|901|902.6|901.4|901.6|900.4|735
1594142100000|2020-07-07 17:15:00|902.4|901.2|902.2|901|902.4|901.2|901.7|900.5|397
1594142400000|2020-07-07 17:20:00|902.3|901.1|902.4|901.2|902.4|901.2|901.9|900.7|427
1594142700000|2020-07-07 17:25:00|902.2|901|901.6|900.4|902.2|901|901.4|900.2|733
1594143000000|2020-07-07 17:30:00|901.5|900.3|901.9|900.7|902|900.8|901.5|900.3|254
1594143300000|2020-07-07 17:35:00|902|900.8|901.2|900|902|900.8|901.2|900|909
1594143600000|2020-07-07 17:40:00|901.3|900.1|901|899.8|901.5|900.3|900.7|899.5|810
1594143900000|2020-07-07 17:45:00|901.1|899.9|901|899.8|901.2|900|900.7|899.5|342
1594144200000|2020-07-07 17:50:00|901.1|899.9|901.5|900.3|901.5|900.3|901|899.8|364
1594144500000|2020-07-07 17:55:00|901.2|900|901.7|900.5|902|900.8|901.2|900|521
1594144800000|2020-07-07 18:00:00|902|900.8|902.2|901|902.2|901|901.7|900.5|660
1594145100000|2020-07-07 18:05:00|902|900.8|902.3|901.1|902.3|901.1|901.7|900.5|909
1594145400000|2020-07-07 18:10:00|902.5|901.3|902.2|901|902.8|901.6|901.8|900.6|2592
1594145700000|2020-07-07 18:15:00|902|900.8|901.6|900.4|902|900.8|901.3|900.1|1825
1594166400000|2020-07-08 00:00:00|901.7|900.5|901.3|900.1|902.2|901|900.9|899.7|802
1594166700000|2020-07-08 00:05:00|901.4|900.2|898.6|897.4|901.4|900.2|898.6|897.4|559
1594167000000|2020-07-08 00:10:00|898.4|897.2|898.6|897.4|899.1|897.9|898.4|897.2|249
1594167300000|2020-07-08 00:15:00|898.7|897.5|898.6|897.4|899.2|898|898.6|897.4|218
1594167600000|2020-07-08 00:20:00|898.4|897.2|897.9|896.7|898.4|897.2|897.7|896.5|333
1594167900000|2020-07-08 00:25:00|898.1|896.9|898.6|897.4|898.6|897.4|898.1|896.9|143
1594168200000|2020-07-08 00:30:00|898.4|897.2|898.6|897.4|898.7|897.5|898.4|897.2|97
1594168500000|2020-07-08 00:35:00|898.7|897.5|898.6|897.4|898.9|897.7|898.4|897.2|92
1594168800000|2020-07-08 00:40:00|898.5|897.3|898.6|897.4|898.9|897.7|898.4|897.2|67
1594169100000|2020-07-08 00:45:00|898.8|897.6|898.6|897.4|898.9|897.7|898.4|897.2|50
1594169400000|2020-07-08 00:50:00|898.5|897.3|898.4|897.2|898.6|897.4|898.4|897.2|16
1594169700000|2020-07-08 00:55:00|898.6|897.4|898.6|897.4|898.6|897.4|898.4|897.2|45
1594170000000|2020-07-08 01:00:00|898.8|897.6|897.9|896.7|898.8|897.6|897.7|896.5|217
1594170300000|2020-07-08 01:05:00|897.8|896.6|897.7|896.5|897.9|896.7|897|895.8|262
1594170600000|2020-07-08 01:10:00|897.4|896.2|897.7|896.5|897.9|896.7|897.4|896.2|136
1594170900000|2020-07-08 01:15:00|897.9|896.7|897.9|896.7|898.1|896.9|897.7|896.5|223
1594171200000|2020-07-08 01:20:00|898.1|896.9|898.1|896.9|898.1|896.9|897.9|896.7|34
1594171500000|2020-07-08 01:25:00|897.9|896.7|898.2|897|898.2|897|897.9|896.7|279
1594171800000|2020-07-08 01:30:00|898.4|897.2|898.6|897.4|898.6|897.4|898.2|897|80
1594172100000|2020-07-08 01:35:00|898.7|897.5|899.1|897.9|899.1|897.9|898.4|897.2|222
1594172400000|2020-07-08 01:40:00|898.9|897.7|899.1|897.9|899.1|897.9|898.9|897.7|84
1594172700000|2020-07-08 01:45:00|899.3|898.1|898.9|897.7|899.4|898.2|898.8|897.6|130
1594173000000|2020-07-08 01:50:00|899.1|897.9|899.1|897.9|899.6|898.4|899.1|897.9|151
1594173300000|2020-07-08 01:55:00|898.9|897.7|898.6|897.4|899.1|897.9|898.6|897.4|41
1594173600000|2020-07-08 02:00:00|898.9|897.7|898.2|897|898.9|897.7|898.2|897|187
1594173900000|2020-07-08 02:05:00|||||||||93
1594174200000|2020-07-08 02:10:00|898.4|897.2|898.4|897.2|898.4|897.2|898.2|897|45
1594174500000|2020-07-08 02:15:00|898.3|897.1|898.2|897|898.4|897.2|898.2|897|27
1594174800000|2020-07-08 02:20:00|898.4|897.2|898.4|897.2|898.4|897.2|898.2|897|56
1594175100000|2020-07-08 02:25:00|898.5|897.3|898.9|897.7|898.9|897.7|898.5|897.3|7
1594175400000|2020-07-08 02:30:00|898.8|897.6|898.6|897.4|898.8|897.6|898.2|897|82
1594175700000|2020-07-08 02:35:00|898.9|897.7|898.6|897.4|898.9|897.7|898.6|897.4|54
1594176000000|2020-07-08 02:40:00|898.9|897.7|898.6|897.4|898.9|897.7|898.6|897.4|33
1594176300000|2020-07-08 02:45:00|||||||||9
1594176600000|2020-07-08 02:50:00|898.4|897.2|898.4|897.2|898.6|897.4|898.4|897.2|41
1594176900000|2020-07-08 02:55:00|898.2|897|898.4|897.2|898.4|897.2|898.2|897|28
1594177200000|2020-07-08 03:00:00|898.3|897.1|898.4|897.2|898.6|897.4|898.2|897|49
1594177500000|2020-07-08 03:05:00|||||||||23
1594177800000|2020-07-08 03:10:00|898.6|897.4|898.4|897.2|898.6|897.4|898.4|897.2|17
1594178100000|2020-07-08 03:15:00|898.2|897|898.2|897|898.4|897.2|898.1|896.9|39
1594178400000|2020-07-08 03:20:00|898.1|896.9|898.1|896.9|898.1|896.9|898.1|896.9|7
1594178700000|2020-07-08 03:25:00|||||||||7
1594179000000|2020-07-08 03:30:00|898.4|897.2|898.4|897.2|898.4|897.2|898.2|897|45
1594179300000|2020-07-08 03:35:00|898.2|897|898.1|896.9|898.2|897|898.1|896.9|16
1594179600000|2020-07-08 03:40:00|898.4|897.2|898.1|896.9|898.4|897.2|898.1|896.9|32
1594179900000|2020-07-08 03:45:00|897.9|896.7|898.1|896.9|898.1|896.9|897.9|896.7|27
1594180200000|2020-07-08 03:50:00|||||||||1
1594180500000|2020-07-08 03:55:00|898.2|897|898.4|897.2|898.4|897.2|898.2|897|16
1594180800000|2020-07-08 04:00:00|898.2|897|898.1|896.9|898.2|897|898.1|896.9|17
1594181100000|2020-07-08 04:05:00|||||||||5
1594181400000|2020-07-08 04:10:00|||||||||10
1594181700000|2020-07-08 04:15:00|898.2|897|898.1|896.9|898.2|897|898.1|896.9|5
1594182000000|2020-07-08 04:20:00|897.9|896.7|897.9|896.7|897.9|896.7|897.9|896.7|26
1594182300000|2020-07-08 04:25:00|897.7|896.5|897.9|896.7|897.9|896.7|897.7|896.5|53
1594182600000|2020-07-08 04:30:00|897.8|896.6|897.8|896.6|897.9|896.7|897.7|896.5|24
1594182900000|2020-07-08 04:35:00|897.9|896.7|897.7|896.5|897.9|896.7|897.7|896.5|25
1594183200000|2020-07-08 04:40:00|||||||||9
1594183500000|2020-07-08 04:45:00|897.9|896.7|897.9|896.7|897.9|896.7|897.9|896.7|6
1594183800000|2020-07-08 04:50:00|897.7|896.5|897.7|896.5|897.9|896.7|897.7|896.5|13
1594184100000|2020-07-08 04:55:00|897.4|896.2|897.2|896|897.4|896.2|897.2|896|147
1594184400000|2020-07-08 05:00:00|897.5|896.3|897.5|896.3|897.5|896.3|897.5|896.3|14
1594184700000|2020-07-08 05:05:00|897.7|896.5|897.6|896.4|897.7|896.5|897.5|896.3|65
1594185000000|2020-07-08 05:10:00|897.5|896.3|896.7|895.5|897.5|896.3|896.7|895.5|210
1594185300000|2020-07-08 05:15:00|896.5|895.3|896.5|895.3|896.5|895.3|896.5|895.3|96
1594185600000|2020-07-08 05:20:00|||||||||24
1594185900000|2020-07-08 05:25:00|896.7|895.5|897.2|896|897.2|896|896.7|895.5|134
1594186200000|2020-07-08 05:30:00|897.1|895.9|896.7|895.5|897.2|896|896.5|895.3|38
1594186500000|2020-07-08 05:35:00|896.6|895.4|897.2|896|897.2|896|896.6|895.4|133
1594186800000|2020-07-08 05:40:00|897.4|896.2|897|895.8|897.4|896.2|897|895.8|139
1594187100000|2020-07-08 05:45:00|897.2|896|897.2|896|897.2|896|897|895.8|247
1594187400000|2020-07-08 05:50:00|||||||||75
1594187700000|2020-07-08 05:55:00|897|895.8|896.5|895.3|897|895.8|896.5|895.3|199
1594188000000|2020-07-08 06:00:00|896.6|895.4|896.5|895.3|896.7|895.5|896|894.8|312
1594188300000|2020-07-08 06:05:00|896.7|895.5|896.5|895.3|896.7|895.5|896.5|895.3|92
1594188600000|2020-07-08 06:10:00|896.7|895.5|896.5|895.3|896.7|895.5|896.3|895.1|180
1594188900000|2020-07-08 06:15:00|896.6|895.4|896|894.8|896.7|895.5|896|894.8|115
1594189200000|2020-07-08 06:20:00|896.1|894.9|896.5|895.3|896.5|895.3|896.1|894.9|55
1594189500000|2020-07-08 06:25:00|896.7|895.5|896.7|895.5|896.7|895.5|896.7|895.5|72
1594189800000|2020-07-08 06:30:00|896.8|895.6|896.4|895.2|896.8|895.6|896.3|895.1|141
1594190100000|2020-07-08 06:35:00|896.5|895.3|896.5|895.3|896.8|895.6|896.5|895.3|49
1594190400000|2020-07-08 06:40:00|896.7|895.5|896.5|895.3|896.8|895.6|896.5|895.3|30
1594190700000|2020-07-08 06:45:00|896.3|895.1|896.5|895.3|896.5|895.3|896.3|895.1|33
1594191000000|2020-07-08 06:50:00|896.3|895.1|896.5|895.3|896.5|895.3|896.3|895.1|33
1594191300000|2020-07-08 06:55:00|896.4|895.2|896.4|895.2|896.5|895.3|896.3|895.1|60
1594191600000|2020-07-08 07:00:00|896.5|895.3|896.3|895.1|896.5|895.3|896|894.8|121
1594191900000|2020-07-08 07:05:00|896.2|895|896.3|895.1|896.3|895.1|896|894.8|110
1594192200000|2020-07-08 07:10:00|896.2|895|896.3|895.1|896.3|895.1|896|894.8|93
1594192500000|2020-07-08 07:15:00|896.2|895|896.3|895.1|896.3|895.1|896|894.8|40
1594192800000|2020-07-08 07:20:00|896.2|895|896.1|894.9|896.3|895.1|896|894.8|97
1594193100000|2020-07-08 07:25:00|895.8|894.6|895.6|894.4|895.8|894.6|895.3|894.1|271
1594193400000|2020-07-08 07:30:00|895.7|894.5|896.3|895.1|896.4|895.2|895.6|894.4|114
1594193700000|2020-07-08 07:35:00|896.6|895.4|896.1|894.9|896.6|895.4|896.1|894.9|117
1594194000000|2020-07-08 07:40:00|||||||||19
1594194300000|2020-07-08 07:45:00|895.8|894.6|896.3|895.1|896.3|895.1|895.8|894.6|93
1594194600000|2020-07-08 07:50:00|||||||||24
1594194900000|2020-07-08 07:55:00|896.1|894.9|896.1|894.9|896.3|895.1|895.8|894.6|224
1594195200000|2020-07-08 08:00:00|895.8|894.6|895.8|894.6|895.8|894.6|895.6|894.4|252
1594195500000|2020-07-08 08:05:00|895.9|894.7|896.1|894.9|896.1|894.9|895.8|894.6|35
1594195800000|2020-07-08 08:10:00|896.3|895.1|896.3|895.1|896.3|895.1|896.3|895.1|67
1594196100000|2020-07-08 08:15:00|896.2|895|896.1|894.9|896.3|895.1|896.1|894.9|33
1594196400000|2020-07-08 08:20:00|896.3|895.1|896.3|895.1|896.3|895.1|896.3|895.1|109
1594196700000|2020-07-08 08:25:00|||||||||38
1594197000000|2020-07-08 08:30:00|896.2|895|896.3|895.1|896.3|895.1|896.1|894.9|53
1594197300000|2020-07-08 08:35:00|896.6|895.4|896.6|895.4|896.8|895.6|896.6|895.4|104
1594197600000|2020-07-08 08:40:00|896.8|895.6|896.6|895.4|896.8|895.6|896.6|895.4|35
1594197900000|2020-07-08 08:45:00|896.8|895.6|896.8|895.6|896.8|895.6|896.6|895.4|51
1594198200000|2020-07-08 08:50:00|896.6|895.4|896.6|895.4|896.6|895.4|896.6|895.4|36
1594198500000|2020-07-08 08:55:00|896.3|895.1|896.3|895.1|896.6|895.4|896.3|895.1|66
1594198800000|2020-07-08 09:00:00|896.1|894.9|896.3|895.1|896.3|895.1|896.1|894.9|50
1594199100000|2020-07-08 09:05:00|896.1|894.9|896.6|895.4|896.6|895.4|895.8|894.6|588
1594199400000|2020-07-08 09:10:00|896.4|895.2|896.3|895.1|896.6|895.4|896.3|895.1|46
1594199700000|2020-07-08 09:15:00|896.1|894.9|896.1|894.9|896.1|894.9|896.1|894.9|343
1594200000000|2020-07-08 09:20:00|895.9|894.7|896.6|895.4|896.6|895.4|895.9|894.7|84
1594200300000|2020-07-08 09:25:00|896.8|895.6|896.8|895.6|896.8|895.6|896.8|895.6|336
1594200600000|2020-07-08 09:30:00|897.1|895.9|897.1|895.9|897.1|895.9|897.1|895.9|71
1594200900000|2020-07-08 09:35:00|897.3|896.1|897.3|896.1|897.4|896.2|897.3|896.1|69
1594201200000|2020-07-08 09:40:00|897.6|896.4|897.6|896.4|898.1|896.9|897.3|896.1|349
1594201500000|2020-07-08 09:45:00|897.8|896.6|897.8|896.6|897.8|896.6|897.3|896.1|106
1594201800000|2020-07-08 09:50:00|897.6|896.4|897.6|896.4|897.8|896.6|897.6|896.4|51
1594202100000|2020-07-08 09:55:00|897.8|896.6|897.8|896.6|897.9|896.7|897.8|896.6|15
1594202400000|2020-07-08 10:00:00|897.7|896.5|897.8|896.6|897.8|896.6|897.6|896.4|122
1594202700000|2020-07-08 10:05:00|||||||||16
1594203000000|2020-07-08 10:10:00|897.7|896.5|897.7|896.5|897.8|896.6|897.4|896.2|41
1594203300000|2020-07-08 10:15:00|897.8|896.6|898|896.8|898.1|896.9|897.6|896.4|39
1594203600000|2020-07-08 10:20:00|898.1|896.9|897.8|896.6|898.1|896.9|897.6|896.4|33
1594203900000|2020-07-08 10:25:00|898.1|896.9|898.1|896.9|898.1|896.9|898.1|896.9|152
1594204200000|2020-07-08 10:30:00|898|896.8|897.8|896.6|898|896.8|897.8|896.6|12
1594204500000|2020-07-08 10:35:00|898.1|896.9|898.1|896.9|898.1|896.9|898.1|896.9|27
1594204800000|2020-07-08 10:40:00|897.8|896.6|897.8|896.6|897.9|896.7|897.8|896.6|16
1594205100000|2020-07-08 10:45:00|898.1|896.9|898.3|897.1|898.3|897.1|897.8|896.6|231
1594205400000|2020-07-08 10:50:00|||||||||68
1594205700000|2020-07-08 10:55:00|898.1|896.9|898.1|896.9|898.1|896.9|897.9|896.7|63
1594206000000|2020-07-08 11:00:00|||||||||17
1594206300000|2020-07-08 11:05:00|898.3|897.1|898.8|897.6|898.8|897.6|898.3|897.1|320
1594206600000|2020-07-08 11:10:00|899.1|897.9|898.8|897.6|899.6|898.4|898.8|897.6|329
1594206900000|2020-07-08 11:15:00|||||||||4
1594207200000|2020-07-08 11:20:00|899|897.8|899|897.8|899|897.8|899|897.8|20
1594207500000|2020-07-08 11:25:00|898.8|897.6|899.3|898.1|899.3|898.1|898.8|897.6|267
1594207800000|2020-07-08 11:30:00|899.5|898.3|899.5|898.3|899.5|898.3|899.5|898.3|104
1594208100000|2020-07-08 11:35:00|899.3|898.1|899.5|898.3|899.5|898.3|899.3|898.1|98
1594208400000|2020-07-08 11:40:00|899.3|898.1|899.5|898.3|899.6|898.4|899.3|898.1|125
1594208700000|2020-07-08 11:45:00|899.6|898.4|899.5|898.3|899.6|898.4|899.5|898.3|17
1594209000000|2020-07-08 11:50:00|899.3|898.1|899.3|898.1|899.3|898.1|899.3|898.1|52
1594209300000|2020-07-08 11:55:00|899.5|898.3|899.8|898.6|899.8|898.6|899.4|898.2|283
1594209600000|2020-07-08 12:00:00|900|898.8|901.3|900.1|901.3|900.1|900|898.8|856
1594209900000|2020-07-08 12:05:00|901.5|900.3|901|899.8|902|900.8|901|899.8|307
1594210200000|2020-07-08 12:10:00|900.8|899.6|900.3|899.1|900.8|899.6|900.3|899.1|84
1594210500000|2020-07-08 12:15:00|900|898.8|899.8|898.6|900|898.8|899.8|898.6|39
1594210800000|2020-07-08 12:20:00|900|898.8|899.2|898|900|898.8|899|897.8|285
1594211100000|2020-07-08 12:25:00|899.3|898.1|899|897.8|899.5|898.3|899|897.8|80
1594211400000|2020-07-08 12:30:00|898.7|897.5|898.2|897|898.7|897.5|897.7|896.5|281
1594211700000|2020-07-08 12:35:00|898.3|897.1|898|896.8|898.5|897.3|897.7|896.5|223
1594212000000|2020-07-08 12:40:00|898.2|897|898.5|897.3|898.5|897.3|898.2|897|165
1594215000000|2020-07-08 13:30:00|898.7|897.5|900.7|899.5|900.9|899.7|897.7|896.5|2766
1594215300000|2020-07-08 13:35:00|900.9|899.7|900.7|899.5|901.2|900|900.4|899.2|1197
1594215600000|2020-07-08 13:40:00|900.9|899.7|901.9|900.7|901.9|900.7|900.7|899.5|899
1594215900000|2020-07-08 13:45:00|901.7|900.5|899.9|898.7|901.7|900.5|899.7|898.5|1032
1594216200000|2020-07-08 13:50:00|899.7|898.5|900|898.8|900.5|899.3|899.7|898.5|1234
1594216500000|2020-07-08 13:55:00|900.2|899|900.9|899.7|901.2|900|899.2|898|1245
1594216800000|2020-07-08 14:00:00|900.7|899.5|900.7|899.5|901.2|900|900.2|899|680
1594217100000|2020-07-08 14:05:00|900.9|899.7|899.4|898.2|900.9|899.7|899.4|898.2|1446
1594217400000|2020-07-08 14:10:00|899.7|898.5|899.7|898.5|900|898.8|899.4|898.2|532
1594217700000|2020-07-08 14:15:00|899.4|898.2|900.4|899.2|900.4|899.2|898.9|897.7|1237
1594218000000|2020-07-08 14:20:00|900.5|899.3|900.4|899.2|900.7|899.5|900.2|899|649
1594218300000|2020-07-08 14:25:00|900.5|899.3|900.7|899.5|901.4|900.2|900.4|899.2|1010
1594218600000|2020-07-08 14:30:00|900.9|899.7|899.5|898.3|900.9|899.7|899.5|898.3|830
1594218900000|2020-07-08 14:35:00|899.7|898.5|900.2|899|900.2|899|898.7|897.5|594
1594219200000|2020-07-08 14:40:00|900.4|899.2|899.7|898.5|900.4|899.2|899.5|898.3|775
1594219500000|2020-07-08 14:45:00|899.9|898.7|899.5|898.3|900.4|899.2|899.5|898.3|645
1594219800000|2020-07-08 14:50:00|899.7|898.5|900.2|899|900.7|899.5|899.5|898.3|727
1594220100000|2020-07-08 14:55:00|900|898.8|899.5|898.3|900.4|899.2|899.5|898.3|390
1594220400000|2020-07-08 15:00:00|899.2|898|899.3|898.1|899.5|898.3|898.9|897.7|1075
1594220700000|2020-07-08 15:05:00|899.2|898|900.4|899.2|900.4|899.2|899|897.8|639
1594221000000|2020-07-08 15:10:00|900.3|899.1|901.1|899.9|901.1|899.9|900.1|898.9|350
1594221300000|2020-07-08 15:15:00|901|899.8|900.5|899.3|901.7|900.5|900.5|899.3|342
1594221600000|2020-07-08 15:20:00|900.4|899.2|900|898.8|900.5|899.3|899.7|898.5|543
1594221900000|2020-07-08 15:25:00|899.7|898.5|899.9|898.7|900.5|899.3|899.7|898.5|228
1594222200000|2020-07-08 15:30:00|900|898.8|900.7|899.5|900.9|899.7|899.9|898.7|446
1594222500000|2020-07-08 15:35:00|900.4|899.2|900.4|899.2|900.7|899.5|900.4|899.2|327
1594222800000|2020-07-08 15:40:00|900.3|899.1|899.4|898.2|900.3|899.1|899.2|898|570
1594223100000|2020-07-08 15:45:00|899.2|898|898.8|897.6|899.5|898.3|898.7|897.5|691
1594223400000|2020-07-08 15:50:00|898.7|897.5|898.7|897.5|899|897.8|898.5|897.3|650
1594223700000|2020-07-08 15:55:00|898.8|897.6|897.8|896.6|899|897.8|897.8|896.6|1635
1594224000000|2020-07-08 16:00:00|898|896.8|897|895.8|898|896.8|897|895.8|813
1594224300000|2020-07-08 16:05:00|897.3|896.1|897.3|896.1|898|896.8|897|895.8|848
1594224600000|2020-07-08 16:10:00|897.5|896.3|897.1|895.9|897.6|896.4|896.8|895.6|331
1594224900000|2020-07-08 16:15:00|897.3|896.1|897.5|896.3|897.5|896.3|896.8|895.6|1003
1594225200000|2020-07-08 16:20:00|897.4|896.2|897.5|896.3|897.7|896.5|897|895.8|502
1594225500000|2020-07-08 16:25:00|897.6|896.4|897.3|896.1|897.9|896.7|897.2|896|309
1594225800000|2020-07-08 16:30:00|897.4|896.2|898.2|897|898.2|897|897.2|896|1331
1594226100000|2020-07-08 16:35:00|898|896.8|899.2|898|899.5|898.3|898|896.8|1124
1594226400000|2020-07-08 16:40:00|899.5|898.3|901|899.8|901.2|900|899.2|898|1667
1594226700000|2020-07-08 16:45:00|900.7|899.5|900.5|899.3|901|899.8|900.5|899.3|420
1594227000000|2020-07-08 16:50:00|900.2|899|899.7|898.5|900.5|899.3|899.5|898.3|622
1594227300000|2020-07-08 16:55:00|899.8|898.6|899.3|898.1|899.8|898.6|899|897.8|528
1594227600000|2020-07-08 17:00:00|899.2|898|899.2|898|899.5|898.3|899|897.8|414
1594227900000|2020-07-08 17:05:00|899.1|897.9|899.5|898.3|899.5|898.3|899|897.8|382
1594228200000|2020-07-08 17:10:00|899.3|898.1|898.8|897.6|899.5|898.3|898.8|897.6|201
1594228500000|2020-07-08 17:15:00|899|897.8|898.5|897.3|899|897.8|898.5|897.3|247
1594228800000|2020-07-08 17:20:00|898.8|897.6|898|896.8|899|897.8|898|896.8|575
1594229100000|2020-07-08 17:25:00|897.8|896.6|898.2|897|898.5|897.3|897.8|896.6|317
1594229400000|2020-07-08 17:30:00|898.5|897.3|898.8|897.6|899|897.8|898.2|897|527
1594229700000|2020-07-08 17:35:00|899|897.8|898|896.8|899|897.8|898|896.8|471
1594230000000|2020-07-08 17:40:00|898.1|896.9|897.8|896.6|898.3|897.1|897.5|896.3|511
1594230300000|2020-07-08 17:45:00|897.5|896.3|898.3|897.1|898.3|897.1|897.5|896.3|476
1594230600000|2020-07-08 17:50:00|898.5|897.3|898|896.8|898.8|897.6|897.8|896.6|1303
1594230900000|2020-07-08 17:55:00|898.3|897.1|898.7|897.5|899|897.8|898.3|897.1|717
1594231200000|2020-07-08 18:00:00|898.8|897.6|898|896.8|899|897.8|897.9|896.7|475
1594231500000|2020-07-08 18:05:00|897.8|896.6|899.5|898.3|899.5|898.3|897.8|896.6|1291
1594231800000|2020-07-08 18:10:00|899.7|898.5|897.5|896.3|899.7|898.5|897.3|896.1|3072
1594232100000|2020-07-08 18:15:00|897.8|896.6|897.5|896.3|898.3|897.1|897.4|896.2|1500
1594252800000|2020-07-09 00:00:00|899.5|898.3|899.4|898.2|899.5|898.3|899|897.8|734
1594253100000|2020-07-09 00:05:00|899.2|898|898.9|897.7|899.2|898|898.4|897.2|145
1594253400000|2020-07-09 00:10:00|899.1|897.9|899.1|897.9|899.4|898.2|899|897.8|79
1594253700000|2020-07-09 00:15:00|899.2|898|899.4|898.2|899.7|898.5|899.1|897.9|233
1594254000000|2020-07-09 00:20:00|899.3|898.1|899.4|898.2|899.4|898.2|899.2|898|59
1594254300000|2020-07-09 00:25:00|899.2|898|899.4|898.2|899.7|898.5|899.2|898|175
1594254600000|2020-07-09 00:30:00|899.2|898|899.4|898.2|899.6|898.4|899.2|898|43
1594254900000|2020-07-09 00:35:00|899.6|898.4|898.7|897.5|899.6|898.4|898.7|897.5|124
1594255200000|2020-07-09 00:40:00|898.9|897.7|898.7|897.5|899.1|897.9|898.7|897.5|132
1594255500000|2020-07-09 00:45:00|898.8|897.6|898.7|897.5|898.9|897.7|898.7|897.5|24
1594255800000|2020-07-09 00:50:00|898.4|897.2|898.4|897.2|898.4|897.2|898.3|897.1|98
1594256100000|2020-07-09 00:55:00|898.5|897.3|898.7|897.5|898.7|897.5|898.4|897.2|89
1594256400000|2020-07-09 01:00:00|898.5|897.3|899.2|898|899.4|898.2|898.4|897.2|466
1594256700000|2020-07-09 01:05:00|899.4|898.2|899.7|898.5|900.2|899|899.4|898.2|411
1594257000000|2020-07-09 01:10:00|899.5|898.3|899.7|898.5|899.8|898.6|899|897.8|134
1594257300000|2020-07-09 01:15:00|899.5|898.3|899.7|898.5|899.7|898.5|899.4|898.2|82
1594257600000|2020-07-09 01:20:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|48
1594257900000|2020-07-09 01:25:00|899.4|898.2|899.2|898|899.5|898.3|899.2|898|104
1594258200000|2020-07-09 01:30:00|899.4|898.2|899.5|898.3|899.7|898.5|899.2|898|156
1594258500000|2020-07-09 01:35:00|899.3|898.1|899.2|898|900|898.8|899.2|898|187
1594258800000|2020-07-09 01:40:00|899.3|898.1|899|897.8|899.3|898.1|899|897.8|65
1594259100000|2020-07-09 01:45:00|||||||||10
1594259400000|2020-07-09 01:50:00|899.2|898|899.2|898|899.2|898|899|897.8|77
1594259700000|2020-07-09 01:55:00|899|897.8|898.7|897.5|899|897.8|898.5|897.3|65
1594260000000|2020-07-09 02:00:00|898.6|897.4|898.7|897.5|898.7|897.5|898.6|897.4|58
1594260300000|2020-07-09 02:05:00|898.5|897.3|898.5|897.3|898.5|897.3|898.5|897.3|67
1594260600000|2020-07-09 02:10:00|898.7|897.5|898.7|897.5|898.7|897.5|898.7|897.5|64
1594260900000|2020-07-09 02:15:00|898.5|897.3|898.5|897.3|898.5|897.3|898.5|897.3|28
1594261200000|2020-07-09 02:20:00|898.2|897|897.3|896.1|898.2|897|897.2|896|93
1594261500000|2020-07-09 02:25:00|897.2|896|897.5|896.3|897.7|896.5|897.2|896|75
1594261800000|2020-07-09 02:30:00|897.6|896.4|898|896.8|898|896.8|897.5|896.3|26
1594262100000|2020-07-09 02:35:00|898.2|897|898|896.8|898.2|897|898|896.8|89
1594262400000|2020-07-09 02:40:00|897.7|896.5|897.7|896.5|898|896.8|897.7|896.5|32
1594262700000|2020-07-09 02:45:00|898|896.8|897.7|896.5|898|896.8|897.7|896.5|7
1594263000000|2020-07-09 02:50:00|898|896.8|897.7|896.5|898|896.8|897.7|896.5|3
1594263300000|2020-07-09 02:55:00|898|896.8|898|896.8|898|896.8|897.7|896.5|19
1594263600000|2020-07-09 03:00:00|898.2|897|898|896.8|898.2|897|898|896.8|22
1594263900000|2020-07-09 03:05:00|||||||||8
1594264200000|2020-07-09 03:10:00|898.2|897|898.3|897.1|898.3|897.1|898.2|897|26
1594264500000|2020-07-09 03:15:00|898.2|897|898.2|897|898.2|897|898.2|897|21
1594264800000|2020-07-09 03:20:00|898.5|897.3|898.5|897.3|898.5|897.3|898.2|897|11
1594265100000|2020-07-09 03:25:00|898.7|897.5|899|897.8|899|897.8|898.7|897.5|48
1594265400000|2020-07-09 03:30:00|||||||||5
1594265700000|2020-07-09 03:35:00|899.2|898|899|897.8|899.2|898|899|897.8|49
1594266300000|2020-07-09 03:45:00|899.2|898|899.2|898|899.5|898.3|899.2|898|41
1594266600000|2020-07-09 03:50:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|35
1594266900000|2020-07-09 03:55:00|||||||||6
1594267200000|2020-07-09 04:00:00|899.3|898.1|900.2|899|900.2|899|899.3|898.1|113
1594267500000|2020-07-09 04:05:00|900|898.8|900.2|899|900.2|899|900|898.8|42
1594267800000|2020-07-09 04:10:00|900.5|899.3|900.2|899|900.5|899.3|900.2|899|72
1594268100000|2020-07-09 04:15:00|900.4|899.2|900.5|899.3|900.5|899.3|900.4|899.2|117
1594268400000|2020-07-09 04:20:00|900.4|899.2|900.5|899.3|900.5|899.3|900.4|899.2|41
1594268700000|2020-07-09 04:25:00|900.4|899.2|900.5|899.3|900.5|899.3|900.4|899.2|49
1594269000000|2020-07-09 04:30:00|900.4|899.2|900.5|899.3|900.5|899.3|900.4|899.2|68
1594269300000|2020-07-09 04:35:00|||||||||27
1594269600000|2020-07-09 04:40:00|900.7|899.5|900.2|899|900.7|899.5|900.2|899|48
1594269900000|2020-07-09 04:45:00|900.3|899.1|900.2|899|900.4|899.2|900.2|899|30
1594270200000|2020-07-09 04:50:00|900.3|899.1|900.2|899|900.4|899.2|900.2|899|18
1594270500000|2020-07-09 04:55:00|900|898.8|900.2|899|900.2|899|899.9|898.7|50
1594270800000|2020-07-09 05:00:00|900|898.8|900.2|899|900.2|899|900|898.8|17
1594271100000|2020-07-09 05:05:00|||||||||7
1594271400000|2020-07-09 05:10:00|900.3|899.1|901|899.8|901|899.8|900.3|899.1|29
1594271700000|2020-07-09 05:15:00|900.7|899.5|901|899.8|901|899.8|900.7|899.5|45
1594272000000|2020-07-09 05:20:00|900.9|899.7|901.2|900|901.2|900|900.7|899.5|171
1594272300000|2020-07-09 05:25:00|901.1|899.9|901.4|900.2|901.5|900.3|901|899.8|36
1594272600000|2020-07-09 05:30:00|901.2|900|900.9|899.7|901.4|900.2|900.9|899.7|113
1594272900000|2020-07-09 05:35:00|901.2|900|901.4|900.2|901.7|900.5|901.2|900|118
1594273200000|2020-07-09 05:40:00|901.7|900.5|902.4|901.2|902.4|901.2|901.7|900.5|233
1594273500000|2020-07-09 05:45:00|902.3|901.1|901.7|900.5|902.3|901.1|901.7|900.5|94
1594273800000|2020-07-09 05:50:00|901.6|900.4|901.6|900.4|901.8|900.6|901.5|900.3|78
1594274100000|2020-07-09 05:55:00|901.7|900.5|901.4|900.2|901.7|900.5|901.4|900.2|50
1594274400000|2020-07-09 06:00:00|901.2|900|901.7|900.5|901.7|900.5|901.2|900|70
1594274700000|2020-07-09 06:05:00|901.9|900.7|901.9|900.7|902.4|901.2|901.9|900.7|124
1594275000000|2020-07-09 06:10:00|901.7|900.5|902.2|901|902.2|901|901.4|900.2|145
1594275300000|2020-07-09 06:15:00|902.4|901.2|902.7|901.5|902.7|901.5|902.4|901.2|317
1594275600000|2020-07-09 06:20:00|902.9|901.7|902.7|901.5|902.9|901.7|902.7|901.5|42
1594275900000|2020-07-09 06:25:00|||||||||15
1594276200000|2020-07-09 06:30:00|902.5|901.3|902.7|901.5|902.9|901.7|902.4|901.2|83
1594276500000|2020-07-09 06:35:00|902.9|901.7|902.7|901.5|902.9|901.7|902.7|901.5|17
1594276800000|2020-07-09 06:40:00|902.5|901.3|902.5|901.3|902.6|901.4|902.2|901|228
1594277100000|2020-07-09 06:45:00|902.4|901.2|902.7|901.5|902.7|901.5|902.4|901.2|36
1594277400000|2020-07-09 06:50:00|902.6|901.4|902.2|901|903.2|902|902.2|901|413
1594277700000|2020-07-09 06:55:00|902|900.8|902.2|901|902.2|901|901.9|900.7|26
1594278000000|2020-07-09 07:00:00|902.4|901.2|902.5|901.3|902.5|901.3|902.2|901|70
1594278300000|2020-07-09 07:05:00|902.7|901.5|902.7|901.5|902.7|901.5|902.5|901.3|137
1594278600000|2020-07-09 07:10:00|902.5|901.3|902|900.8|902.7|901.5|901.9|900.7|52
1594278900000|2020-07-09 07:15:00|901.9|900.7|901.7|900.5|902|900.8|901.7|900.5|49
1594279200000|2020-07-09 07:20:00|901.4|900.2|901.7|900.5|901.7|900.5|901|899.8|83
1594279500000|2020-07-09 07:25:00|901.9|900.7|902.4|901.2|902.4|901.2|901.9|900.7|77
1594279800000|2020-07-09 07:30:00|902.2|901|902.7|901.5|902.7|901.5|902.2|901|38
1594280100000|2020-07-09 07:35:00|902.6|901.4|902.7|901.5|902.7|901.5|902.4|901.2|11
1594280400000|2020-07-09 07:40:00|902.9|901.7|903.4|902.2|903.4|902.2|902.9|901.7|157
1594280700000|2020-07-09 07:45:00|903.5|902.3|903.2|902|903.5|902.3|902.7|901.5|98
1594281000000|2020-07-09 07:50:00|902.9|901.7|902.9|901.7|902.9|901.7|902.9|901.7|24
1594281300000|2020-07-09 07:55:00|902.8|901.6|903.2|902|903.4|902.2|902.7|901.5|35
1594281600000|2020-07-09 08:00:00|903.1|901.9|903|901.8|903.2|902|902.7|901.5|155
1594281900000|2020-07-09 08:05:00|903.2|902|903.4|902.2|903.4|902.2|903|901.8|112
1594282200000|2020-07-09 08:10:00|||||||||13
1594282500000|2020-07-09 08:15:00|||||||||52
1594282800000|2020-07-09 08:20:00|903.2|902|903.2|902|903.2|902|903.2|902|260
1594283100000|2020-07-09 08:25:00|903.4|902.2|903.4|902.2|903.4|902.2|903.2|902|51
1594283400000|2020-07-09 08:30:00|903.3|902.1|903.4|902.2|903.4|902.2|902.9|901.7|151
1594283700000|2020-07-09 08:35:00|903.7|902.5|903.9|902.7|903.9|902.7|903.7|902.5|29
1594284000000|2020-07-09 08:40:00|903.8|902.6|904.7|903.5|904.9|903.7|903.7|902.5|190
1594284300000|2020-07-09 08:45:00|904.6|903.4|904.2|903|904.7|903.5|904.2|903|40
1594284600000|2020-07-09 08:50:00|904.3|903.1|904.7|903.5|904.7|903.5|904.2|903|73
1594284900000|2020-07-09 08:55:00|904.6|903.4|904.7|903.5|904.9|903.7|904.6|903.4|25
1594285200000|2020-07-09 09:00:00|904.6|903.4|904.7|903.5|904.9|903.7|904.4|903.2|176
1594285500000|2020-07-09 09:05:00|904.6|903.4|904.4|903.2|904.6|903.4|904.4|903.2|20
1594285800000|2020-07-09 09:10:00|904.2|903|904.4|903.2|904.4|903.2|904.2|903|42
1594286100000|2020-07-09 09:15:00|904.2|903|904.2|903|904.4|903.2|904.2|903|31
1594286400000|2020-07-09 09:20:00|903.9|902.7|903.7|902.5|903.9|902.7|903.4|902.2|188
1594286700000|2020-07-09 09:25:00|903.5|902.3|904.4|903.2|904.4|903.2|903.5|902.3|195
1594287000000|2020-07-09 09:30:00|904.2|903|904.4|903.2|904.4|903.2|904.2|903|39
1594287300000|2020-07-09 09:35:00|904.2|903|903.9|902.7|904.2|903|903.9|902.7|19
1594287600000|2020-07-09 09:40:00|903.7|902.5|903.7|902.5|903.7|902.5|903.4|902.2|94
1594287900000|2020-07-09 09:45:00|903.9|902.7|904.2|903|904.2|903|903.8|902.6|68
1594288200000|2020-07-09 09:50:00|904.3|903.1|903.8|902.6|904.3|903.1|903.6|902.4|28
1594288500000|2020-07-09 09:55:00|903.7|902.5|903.7|902.5|904.2|903|903.7|902.5|14
1594288800000|2020-07-09 10:00:00|903.9|902.7|903.4|902.2|903.9|902.7|903.2|902|52
1594289100000|2020-07-09 10:05:00|903.3|902.1|903.7|902.5|903.7|902.5|903.3|902.1|13
1594289400000|2020-07-09 10:10:00|903.5|902.3|903.4|902.2|903.9|902.7|903.4|902.2|33
1594289700000|2020-07-09 10:15:00|903.5|902.3|903.4|902.2|903.5|902.3|903.2|902|31
1594290000000|2020-07-09 10:20:00|903.5|902.3|903.8|902.6|903.8|902.6|903.4|902.2|56
1594290300000|2020-07-09 10:25:00|903.9|902.7|904|902.8|904.2|903|903.9|902.7|12
1594290600000|2020-07-09 10:30:00|903.9|902.7|904.2|903|904.2|903|903.9|902.7|12
1594290900000|2020-07-09 10:35:00|904.1|902.9|903.9|902.7|904.2|903|903.9|902.7|28
1594291200000|2020-07-09 10:40:00|903.7|902.5|903.9|902.7|904|902.8|903.7|902.5|52
1594291500000|2020-07-09 10:45:00|904|902.8|903.7|902.5|904|902.8|903.7|902.5|16
1594291800000|2020-07-09 10:50:00|903.5|902.3|903.5|902.3|903.5|902.3|903.5|902.3|51
1594292100000|2020-07-09 10:55:00|903.2|902|903.3|902.1|903.5|902.3|903|901.8|135
1594292400000|2020-07-09 11:00:00|903.4|902.2|903.4|902.2|903.5|902.3|903.2|902|10
1594292700000|2020-07-09 11:05:00|903.2|902|903.7|902.5|903.7|902.5|903.2|902|33
1594293000000|2020-07-09 11:10:00|903.8|902.6|903.9|902.7|904.2|903|903.8|902.6|144
1594293300000|2020-07-09 11:15:00|903.7|902.5|903.7|902.5|904|902.8|903.6|902.4|26
1594293600000|2020-07-09 11:20:00|903.5|902.3|903.5|902.3|903.5|902.3|903.5|902.3|14
1594293900000|2020-07-09 11:25:00|903.4|902.2|903.9|902.7|904|902.8|903.4|902.2|21
1594294200000|2020-07-09 11:30:00|903.8|902.6|903.7|902.5|904|902.8|903.7|902.5|63
1594294500000|2020-07-09 11:35:00|903.6|902.4|903.5|902.3|903.7|902.5|903.4|902.2|27
1594294800000|2020-07-09 11:40:00|903.7|902.5|903.5|902.3|903.7|902.5|903.4|902.2|75
1594295100000|2020-07-09 11:45:00|903.7|902.5|903.7|902.5|903.7|902.5|903.5|902.3|51
1594295400000|2020-07-09 11:50:00|904|902.8|904|902.8|904.2|903|904|902.8|58
1594295700000|2020-07-09 11:55:00|904.2|903|904.2|903|904.5|903.3|904|902.8|185
1594296000000|2020-07-09 12:00:00|904.1|902.9|904.2|903|904.2|903|903.7|902.5|130
1594296300000|2020-07-09 12:05:00|904.5|903.3|904.4|903.2|904.5|903.3|904.2|903|130
1594296600000|2020-07-09 12:10:00|904.5|903.3|904.2|903|904.5|903.3|904|902.8|151
1594296900000|2020-07-09 12:15:00|904|902.8|904.6|903.4|904.7|903.5|904|902.8|300
1594297200000|2020-07-09 12:20:00|904.7|903.5|905|903.8|905|903.8|904.5|903.3|455
1594297500000|2020-07-09 12:25:00|904.7|903.5|904.7|903.5|905|903.8|904.7|903.5|170
1594297800000|2020-07-09 12:30:00|904.8|903.6|906.2|905|906.2|905|904.7|903.5|977
1594298100000|2020-07-09 12:35:00|906.4|905.2|906.6|905.4|907|905.8|906.4|905.2|426
1594298400000|2020-07-09 12:40:00|906.5|905.3|906.5|905.3|907|905.8|906.2|905|225
1594301400000|2020-07-09 13:30:00|906.1|904.9|908.1|906.9|910.1|908.9|905.7|904.5|5382
1594301700000|2020-07-09 13:35:00|908.3|907.1|906.6|905.4|908.3|907.1|906.3|905.1|1852
1594302000000|2020-07-09 13:40:00|906.8|905.6|906.8|905.6|907.8|906.6|906|904.8|1524
1594302300000|2020-07-09 13:45:00|907|905.8|907.3|906.1|908.3|907.1|906.8|905.6|1566
1594302600000|2020-07-09 13:50:00|907.4|906.2|906.8|905.6|907.5|906.3|906.3|905.1|898
1594302900000|2020-07-09 13:55:00|906.6|905.4|906.7|905.5|907.2|906|906|904.8|788
1594303200000|2020-07-09 14:00:00|907|905.8|906.2|905|907.5|906.3|906|904.8|809
1594303500000|2020-07-09 14:05:00|906.5|905.3|906.2|905|906.5|905.3|905.6|904.4|656
1594303800000|2020-07-09 14:10:00|906.3|905.1|905.8|904.6|906.3|905.1|905.5|904.3|438
1594304100000|2020-07-09 14:15:00|905.7|904.5|905.5|904.3|906|904.8|905.3|904.1|1038
1594304400000|2020-07-09 14:20:00|905.8|904.6|907.3|906.1|907.3|906.1|905.5|904.3|676
1594304700000|2020-07-09 14:25:00|907|905.8|907.3|906.1|907.5|906.3|907|905.8|561
1594305000000|2020-07-09 14:30:00|907|905.8|907.3|906.1|907.5|906.3|907|905.8|539
1594305300000|2020-07-09 14:35:00|907.5|906.3|906.8|905.6|907.5|906.3|906.5|905.3|736
1594305600000|2020-07-09 14:40:00|906.5|905.3|906.3|905.1|906.5|905.3|905.8|904.6|1441
1594305900000|2020-07-09 14:45:00|906|904.8|905.8|904.6|906.5|905.3|905.8|904.6|869
1594306200000|2020-07-09 14:50:00|905.7|904.5|906.5|905.3|906.5|905.3|905.5|904.3|646
1594306500000|2020-07-09 14:55:00|906.8|905.6|906|904.8|906.8|905.6|905.8|904.6|605
1594306800000|2020-07-09 15:00:00|906.3|905.1|906.8|905.6|907|905.8|906.3|905.1|799
1594307100000|2020-07-09 15:05:00|906.5|905.3|905.3|904.1|906.8|905.6|904.8|903.6|1476
1594307400000|2020-07-09 15:10:00|905|903.8|904.7|903.5|905.5|904.3|904.3|903.1|1049
1594307700000|2020-07-09 15:15:00|904.8|903.6|904|902.8|905|903.8|904|902.8|645
1594308000000|2020-07-09 15:20:00|904.2|903|903.7|902.5|904.5|903.3|903.5|902.3|1308
1594308300000|2020-07-09 15:25:00|903.6|902.4|904.5|903.3|904.7|903.5|903.2|902|943
1594308600000|2020-07-09 15:30:00|904.7|903.5|904.2|903|904.7|903.5|904|902.8|869
1594308900000|2020-07-09 15:35:00|904.5|903.3|903.7|902.5|904.7|903.5|903.7|902.5|542
1594309200000|2020-07-09 15:40:00|903.5|902.3|903|901.8|903.5|902.3|903|901.8|718
1594309500000|2020-07-09 15:45:00|903.2|902|904.7|903.5|905|903.8|902.7|901.5|1226
1594309800000|2020-07-09 15:50:00|905|903.8|906|904.8|906.2|905|904.7|903.5|1394
1594310100000|2020-07-09 15:55:00|906.2|905|905.5|904.3|906.2|905|905.5|904.3|1032
1594310400000|2020-07-09 16:00:00|905.2|904|905.5|904.3|905.5|904.3|905|903.8|651
1594310700000|2020-07-09 16:05:00|905.2|904|905.5|904.3|906|904.8|905.2|904|660
1594311000000|2020-07-09 16:10:00|905.7|904.5|904|902.8|905.7|904.5|903.9|902.7|678
1594311300000|2020-07-09 16:15:00|903.8|902.6|903.5|902.3|904|902.8|903.2|902|614
1594311600000|2020-07-09 16:20:00|903.2|902|903|901.8|903.7|902.5|902.7|901.5|1211
1594311900000|2020-07-09 16:25:00|903.2|902|903|901.8|903.2|902|902.7|901.5|592
1594312200000|2020-07-09 16:30:00|903.2|902|904.2|903|904.2|903|903|901.8|567
1594312500000|2020-07-09 16:35:00|904.4|903.2|903.7|902.5|905|903.8|903.5|902.3|765
1594312800000|2020-07-09 16:40:00|903.5|902.3|903.5|902.3|903.5|902.3|903|901.8|512
1594313100000|2020-07-09 16:45:00|903.4|902.2|903|901.8|903.6|902.4|902.7|901.5|603
1594313400000|2020-07-09 16:50:00|903.2|902|903.5|902.3|903.5|902.3|903|901.8|415
1594313700000|2020-07-09 16:55:00|903.7|902.5|904.2|903|904.3|903.1|903.5|902.3|876
1594314000000|2020-07-09 17:00:00|904|902.8|903.7|902.5|904.5|903.3|903.5|902.3|450
1594314300000|2020-07-09 17:05:00|903.5|902.3|904.2|903|904.5|903.3|903.2|902|317
1594314600000|2020-07-09 17:10:00|904.5|903.3|903.5|902.3|904.5|903.3|903.5|902.3|428
1594314900000|2020-07-09 17:15:00|903.7|902.5|903.7|902.5|904|902.8|903.2|902|231
1594315200000|2020-07-09 17:20:00|903.8|902.6|903.5|902.3|904|902.8|903.2|902|310
1594315500000|2020-07-09 17:25:00|903.7|902.5|903.2|902|903.7|902.5|903.2|902|293
1594315800000|2020-07-09 17:30:00|903.3|902.1|904.2|903|904.4|903.2|903.2|902|418
1594316100000|2020-07-09 17:35:00|904|902.8|903.5|902.3|904.2|903|903.2|902|316
1594316400000|2020-07-09 17:40:00|903.3|902.1|903.2|902|903.8|902.6|903.2|902|373
1594316700000|2020-07-09 17:45:00|903.5|902.3|902.7|901.5|903.5|902.3|902.5|901.3|645
1594317000000|2020-07-09 17:50:00|902.8|901.6|902.8|901.6|903.3|902.1|902.5|901.3|669
1594317300000|2020-07-09 17:55:00|902.5|901.3|902.3|901.1|903|901.8|902|900.8|510
1594317600000|2020-07-09 18:00:00|902.4|901.2|902.8|901.6|902.8|901.6|901.8|900.6|604
1594317900000|2020-07-09 18:05:00|903|901.8|902.8|901.6|903.3|902.1|902.5|901.3|504
1594318200000|2020-07-09 18:10:00|903|901.8|901.8|900.6|903|901.8|901.5|900.3|4148
1594318500000|2020-07-09 18:15:00|902|900.8|902|900.8|902.3|901.1|901.5|900.3|1914
1594339200000|2020-07-10 00:00:00|901.8|900.6|901.8|900.6|901.8|900.6|900.8|899.6|1244
1594339500000|2020-07-10 00:05:00|901.6|900.4|903.1|901.9|903.2|902|901.6|900.4|1080
1594339800000|2020-07-10 00:10:00|903.2|902|903.6|902.4|904.1|902.9|903.1|901.9|585
1594340100000|2020-07-10 00:15:00|903.3|902.1|903|901.8|903.5|902.3|903|901.8|345
1594340400000|2020-07-10 00:20:00|903.2|902|903.9|902.7|904|902.8|903.2|902|141
1594340700000|2020-07-10 00:25:00|904|902.8|903.5|902.3|904.3|903.1|903.5|902.3|303
1594341000000|2020-07-10 00:30:00|903.3|902.1|903.3|902.1|903.5|902.3|903.1|901.9|45
1594341300000|2020-07-10 00:35:00|903.2|902|903.2|902|903.2|902|903.1|901.9|14
1594341600000|2020-07-10 00:40:00|903.3|902.1|903.5|902.3|903.8|902.6|903.1|901.9|1146
1594341900000|2020-07-10 00:45:00|903.6|902.4|903.5|902.3|903.8|902.6|903.3|902.1|1462
1594342200000|2020-07-10 00:50:00|903.3|902.1|903|901.8|903.5|902.3|903|901.8|365
1594342500000|2020-07-10 00:55:00|903.3|902.1|903.1|901.9|903.5|902.3|903.1|901.9|643
1594342800000|2020-07-10 01:00:00|903.3|902.1|903.8|902.6|904|902.8|903.3|902.1|354
1594343100000|2020-07-10 01:05:00|903.9|902.7|903.6|902.4|903.9|902.7|903.4|902.2|157
1594343400000|2020-07-10 01:10:00|903.4|902.2|902.9|901.7|903.4|902.2|902.8|901.6|556
1594343700000|2020-07-10 01:15:00|902.8|901.6|902.8|901.6|903.3|902.1|902.5|901.3|1077
1594344000000|2020-07-10 01:20:00|902.5|901.3|902.8|901.6|902.8|901.6|902.3|901.1|422
1594344300000|2020-07-10 01:25:00|902.9|901.7|903.1|901.9|903.3|902.1|902.8|901.6|73
1594344600000|2020-07-10 01:30:00|902.9|901.7|903.1|901.9|903.1|901.9|902.8|901.6|38
1594344900000|2020-07-10 01:35:00|903.2|902|903.1|901.9|903.3|902.1|903.1|901.9|13
1594345200000|2020-07-10 01:40:00|902.9|901.7|903.1|901.9|903.1|901.9|902.8|901.6|61
1594345500000|2020-07-10 01:45:00|903|901.8|902.8|901.6|903.1|901.9|902.6|901.4|39
1594345800000|2020-07-10 01:50:00|||||||||89
1594346100000|2020-07-10 01:55:00|902.7|901.5|902.8|901.6|903.2|902|902.7|901.5|120
1594346400000|2020-07-10 02:00:00|902.9|901.7|902.8|901.6|903.1|901.9|902.8|901.6|132
1594346700000|2020-07-10 02:05:00|903.1|901.9|903.1|901.9|903.1|901.9|902.8|901.6|36
1594347000000|2020-07-10 02:10:00|903.2|902|903.1|901.9|903.3|902.1|903.1|901.9|35
1594347300000|2020-07-10 02:15:00|903.2|902|902.9|901.7|903.2|902|902.9|901.7|19
1594347600000|2020-07-10 02:20:00|903.1|901.9|903.1|901.9|903.1|901.9|902.9|901.7|6
1594347900000|2020-07-10 02:25:00|902.9|901.7|902.8|901.6|902.9|901.7|902.8|901.6|35
1594348200000|2020-07-10 02:30:00|902.6|901.4|902.6|901.4|902.8|901.6|902.6|901.4|68
1594348500000|2020-07-10 02:35:00|902.3|901.1|902.3|901.1|902.3|901.1|902.3|901.1|48
1594348800000|2020-07-10 02:40:00|902.6|901.4|902.6|901.4|902.6|901.4|902.3|901.1|82
1594349100000|2020-07-10 02:45:00|902.8|901.6|902.8|901.6|902.8|901.6|902.6|901.4|38
1594349400000|2020-07-10 02:50:00|902.7|901.5|902.8|901.6|902.8|901.6|902.6|901.4|12
1594349700000|2020-07-10 02:55:00|902.7|901.5|902.8|901.6|903.1|901.9|902.7|901.5|8
1594350000000|2020-07-10 03:00:00|902.6|901.4|903.1|901.9|903.1|901.9|902.6|901.4|28
1594350300000|2020-07-10 03:05:00|903.3|902.1|903.3|902.1|903.6|902.4|903.3|902.1|60
1594350600000|2020-07-10 03:10:00|||||||||18
1594350900000|2020-07-10 03:15:00|903.1|901.9|902.8|901.6|903.1|901.9|902.8|901.6|73
1594351200000|2020-07-10 03:20:00|902.9|901.7|902.8|901.6|903.1|901.9|902.8|901.6|68
1594351500000|2020-07-10 03:25:00|902.9|901.7|902.8|901.6|903.1|901.9|902.8|901.6|14
1594351800000|2020-07-10 03:30:00|902.9|901.7|903.1|901.9|903.1|901.9|902.9|901.7|4
1594352100000|2020-07-10 03:35:00|||||||||15
1594352400000|2020-07-10 03:40:00|903.2|902|903.1|901.9|903.3|902.1|903.1|901.9|14
1594352700000|2020-07-10 03:45:00|903.2|902|903.1|901.9|903.3|902.1|903.1|901.9|5
1594353000000|2020-07-10 03:50:00|903.2|902|903.1|901.9|903.3|902.1|903.1|901.9|3
1594353300000|2020-07-10 03:55:00|903.3|902.1|903.2|902|903.3|902.1|903.1|901.9|13
1594353600000|2020-07-10 04:00:00|903.1|901.9|903.3|902.1|903.3|902.1|903.1|901.9|6
1594353900000|2020-07-10 04:05:00|903.2|902|903.3|902.1|903.3|902.1|903.1|901.9|4
1594354500000|2020-07-10 04:15:00|903.2|902|903.3|902.1|903.3|902.1|903.2|902|2
1594355100000|2020-07-10 04:25:00|903.1|901.9|903.3|902.1|903.3|902.1|903.1|901.9|14
1594355400000|2020-07-10 04:30:00|903.2|902|902.8|901.6|903.2|902|902.8|901.6|25
1594355700000|2020-07-10 04:35:00|||||||||3
1594356000000|2020-07-10 04:40:00|902.6|901.4|902.8|901.6|902.8|901.6|902.6|901.4|25
1594356300000|2020-07-10 04:45:00|||||||||2
1594356600000|2020-07-10 04:50:00|902.6|901.4|902.6|901.4|902.7|901.5|902.6|901.4|35
1594356900000|2020-07-10 04:55:00|902.8|901.6|902.8|901.6|902.8|901.6|902.8|901.6|4
1594357200000|2020-07-10 05:00:00|902.7|901.5|902.6|901.4|902.7|901.5|902.3|901.1|80
1594357500000|2020-07-10 05:05:00|902.3|901.1|902.4|901.2|902.6|901.4|902.3|901.1|49
1594357800000|2020-07-10 05:10:00|902.6|901.4|902.7|901.5|902.8|901.6|902.6|901.4|28
1594358100000|2020-07-10 05:15:00|902.6|901.4|902.6|901.4|902.8|901.6|902.6|901.4|20
1594358400000|2020-07-10 05:20:00|||||||||5
1594358700000|2020-07-10 05:25:00|902.3|901.1|902.3|901.1|902.3|901.1|902.1|900.9|95
1594359000000|2020-07-10 05:30:00|902.2|901|901.8|900.6|902.2|901|901.6|900.4|42
1594359300000|2020-07-10 05:35:00|901.7|900.5|901.2|900|901.7|900.5|901.1|899.9|122
1594359600000|2020-07-10 05:40:00|901.3|900.1|901.3|900.1|901.3|900.1|901.3|900.1|17
1594359900000|2020-07-10 05:45:00|901.4|900.2|901.3|900.1|901.4|900.2|901.1|899.9|44
1594360200000|2020-07-10 05:50:00|901.1|899.9|901.1|899.9|901.3|900.1|901.1|899.9|128
1594360500000|2020-07-10 05:55:00|901.3|900.1|901.8|900.6|901.8|900.6|901.3|900.1|121
1594360800000|2020-07-10 06:00:00|901.6|900.4|900.3|899.1|901.8|900.6|900.1|898.9|663
1594361100000|2020-07-10 06:05:00|900.1|898.9|900.1|898.9|900.3|899.1|900|898.8|289
1594361400000|2020-07-10 06:10:00|899.9|898.7|899.8|898.6|900.4|899.2|899.1|897.9|230
1594361700000|2020-07-10 06:15:00|899.6|898.4|899.7|898.5|900.1|898.9|899.3|898.1|215
1594362000000|2020-07-10 06:20:00|899.6|898.4|900.3|899.1|900.3|899.1|899.6|898.4|47
1594362300000|2020-07-10 06:25:00|900.4|899.2|900.3|899.1|900.4|899.2|900.1|898.9|159
1594362600000|2020-07-10 06:30:00|900.1|898.9|900.3|899.1|900.3|899.1|900.1|898.9|60
1594362900000|2020-07-10 06:35:00|900.4|899.2|900.6|899.4|900.6|899.4|900.4|899.2|44
1594363200000|2020-07-10 06:40:00|900.8|899.6|900.3|899.1|900.8|899.6|900.1|898.9|90
1594363500000|2020-07-10 06:45:00|900.2|899|899.8|898.6|900.3|899.1|899.8|898.6|29
1594363800000|2020-07-10 06:50:00|900|898.8|900.1|898.9|900.1|898.9|899.8|898.6|35
1594364100000|2020-07-10 06:55:00|899.9|898.7|900.1|898.9|900.2|899|899.8|898.6|58
1594364400000|2020-07-10 07:00:00|900.3|899.1|899.8|898.6|900.4|899.2|899.8|898.6|44
1594364700000|2020-07-10 07:05:00|899.7|898.5|899.6|898.4|899.8|898.6|899.3|898.1|115
1594365000000|2020-07-10 07:10:00|899.4|898.2|899.5|898.3|899.6|898.4|899.3|898.1|50
1594365300000|2020-07-10 07:15:00|899.4|898.2|900.3|899.1|900.3|899.1|899.3|898.1|39
1594365600000|2020-07-10 07:20:00|900.1|898.9|900.1|898.9|900.1|898.9|899.8|898.6|34
1594365900000|2020-07-10 07:25:00|900.2|899|900.3|899.1|900.3|899.1|900.2|899|14
1594366200000|2020-07-10 07:30:00|900.4|899.2|900.1|898.9|900.4|899.2|899.9|898.7|78
1594366500000|2020-07-10 07:35:00|900.3|899.1|900.3|899.1|900.4|899.2|900.1|898.9|40
1594366800000|2020-07-10 07:40:00|900.4|899.2|900.1|898.9|900.4|899.2|900.1|898.9|30
1594367100000|2020-07-10 07:45:00|900.3|899.1|900.8|899.6|900.8|899.6|900.3|899.1|69
1594367400000|2020-07-10 07:50:00|900.9|899.7|901.6|900.4|901.6|900.4|900.8|899.6|119
1594367700000|2020-07-10 07:55:00|901.8|900.6|902.1|900.9|902.3|901.1|901.8|900.6|74
1594368000000|2020-07-10 08:00:00|902.2|901|902.3|901.1|902.6|901.4|902.2|901|98
1594368300000|2020-07-10 08:05:00|902.4|901.2|903.3|902.1|903.3|902.1|902.3|901.1|184
1594368600000|2020-07-10 08:10:00|903.4|902.2|903.3|902.1|903.4|902.2|903.1|901.9|104
1594368900000|2020-07-10 08:15:00|903.5|902.3|903.6|902.4|904.2|903|903.5|902.3|290
1594369200000|2020-07-10 08:20:00|903.8|902.6|903.6|902.4|903.8|902.6|903.6|902.4|70
1594369500000|2020-07-10 08:25:00|903.3|902.1|903.6|902.4|903.8|902.6|903.2|902|102
1594369800000|2020-07-10 08:30:00|903.8|902.6|903.3|902.1|903.8|902.6|903.3|902.1|66
1594370100000|2020-07-10 08:35:00|903.6|902.4|903.3|902.1|903.8|902.6|903.3|902.1|48
1594370400000|2020-07-10 08:40:00|903.1|901.9|903.1|901.9|903.1|901.9|903.1|901.9|34
1594370700000|2020-07-10 08:45:00|903.3|902.1|903.1|901.9|903.3|902.1|903.1|901.9|41
1594371000000|2020-07-10 08:50:00|903.3|902.1|903.3|902.1|903.3|902.1|903.1|901.9|28
1594371300000|2020-07-10 08:55:00|903.2|902|903.6|902.4|903.8|902.6|903.2|902|14
1594371600000|2020-07-10 09:00:00|903.3|902.1|903.6|902.4|903.6|902.4|903.1|901.9|64
1594371900000|2020-07-10 09:05:00|903.8|902.6|902.6|901.4|903.8|902.6|902.6|901.4|81
1594372200000|2020-07-10 09:10:00|902.7|901.5|903.1|901.9|903.1|901.9|902.3|901.1|120
1594372500000|2020-07-10 09:15:00|902.8|901.6|902.8|901.6|902.8|901.6|902.8|901.6|40
1594372800000|2020-07-10 09:20:00|902.9|901.7|902.8|901.6|903.1|901.9|902.8|901.6|20
1594373100000|2020-07-10 09:25:00|903|901.8|902.6|901.4|903|901.8|902.6|901.4|47
1594373400000|2020-07-10 09:30:00|902.8|901.6|902.8|901.6|902.8|901.6|902.6|901.4|16
1594373700000|2020-07-10 09:35:00|903.1|901.9|903.1|901.9|903.1|901.9|902.9|901.7|12
1594374000000|2020-07-10 09:40:00|903.3|902.1|903.1|901.9|903.6|902.4|903.1|901.9|39
1594374300000|2020-07-10 09:45:00|903.3|902.1|903.3|902.1|903.6|902.4|903.1|901.9|41
1594374600000|2020-07-10 09:50:00|903.6|902.4|903.8|902.6|903.8|902.6|903.3|902.1|38
1594374900000|2020-07-10 09:55:00|903.6|902.4|903.6|902.4|903.6|902.4|903.3|902.1|69
1594375200000|2020-07-10 10:00:00|903.8|902.6|903.5|902.3|903.8|902.6|903.5|902.3|119
1594375500000|2020-07-10 10:05:00|903.3|902.1|903.6|902.4|903.6|902.4|903.3|902.1|5
1594375800000|2020-07-10 10:10:00|903.3|902.1|903.6|902.4|903.6|902.4|903.3|902.1|27
1594376100000|2020-07-10 10:15:00|||||||||14
1594376400000|2020-07-10 10:20:00|903.8|902.6|903.6|902.4|903.8|902.6|903.6|902.4|11
1594376700000|2020-07-10 10:25:00|903.8|902.6|903.6|902.4|903.8|902.6|903.6|902.4|7
1594377000000|2020-07-10 10:30:00|903.7|902.5|904.1|902.9|904.1|902.9|903.7|902.5|48
1594377300000|2020-07-10 10:35:00|||||||||24
1594377600000|2020-07-10 10:40:00|903.9|902.7|903.9|902.7|903.9|902.7|903.9|902.7|69
1594377900000|2020-07-10 10:45:00|904.1|902.9|904.3|903.1|904.3|903.1|904.1|902.9|48
1594378200000|2020-07-10 10:50:00|904.2|903|904.1|902.9|904.6|903.4|904.1|902.9|145
1594378500000|2020-07-10 10:55:00|904.2|903|904.3|903.1|904.3|903.1|904.1|902.9|21
1594378800000|2020-07-10 11:00:00|904.6|903.4|904.9|903.7|905.1|903.9|904.5|903.3|218
1594379100000|2020-07-10 11:05:00|905.1|903.9|904.6|903.4|905.1|903.9|904.6|903.4|70
1594379400000|2020-07-10 11:10:00|904.8|903.6|904.6|903.4|904.9|903.7|904.6|903.4|11
1594379700000|2020-07-10 11:15:00|904.8|903.6|904.6|903.4|904.8|903.6|904.6|903.4|50
1594380000000|2020-07-10 11:20:00|904.8|903.6|904.6|903.4|904.9|903.7|904.6|903.4|65
1594380300000|2020-07-10 11:25:00|904.3|903.1|903.9|902.7|904.4|903.2|903.8|902.6|104
1594380600000|2020-07-10 11:30:00|904.1|902.9|904.3|903.1|904.3|903.1|904.1|902.9|26
1594380900000|2020-07-10 11:35:00|904.4|903.2|904.3|903.1|904.6|903.4|904.1|902.9|67
1594381200000|2020-07-10 11:40:00|904.2|903|904.3|903.1|904.4|903.2|904.1|902.9|14
1594381500000|2020-07-10 11:45:00|904.1|902.9|903.9|902.7|904.1|902.9|903.9|902.7|18
1594381800000|2020-07-10 11:50:00|903.8|902.6|903.1|901.9|904.1|902.9|903.1|901.9|193
1594382100000|2020-07-10 11:55:00|903|901.8|903.1|901.9|903.1|901.9|902.8|901.6|86
1594382400000|2020-07-10 12:00:00|903.2|902|902.8|901.6|903.3|902.1|902.6|901.4|156
1594382700000|2020-07-10 12:05:00|902.6|901.4|902.3|901.1|902.6|901.4|902.3|901.1|157
1594383000000|2020-07-10 12:10:00|902|900.8|902.2|901|902.3|901.1|902|900.8|399
1594383300000|2020-07-10 12:15:00|902.3|901.1|902.4|901.2|902.5|901.3|901.8|900.6|109
1594383600000|2020-07-10 12:20:00|902.3|901.1|901.4|900.2|902.5|901.3|901.3|900.1|210
1594383900000|2020-07-10 12:25:00|901.5|900.3|902|900.8|902.2|901|901.3|900.1|267
1594384200000|2020-07-10 12:30:00|901.8|900.6|901.8|900.6|902|900.8|901.5|900.3|135
1594384500000|2020-07-10 12:35:00|902|900.8|902|900.8|902.3|901.1|901.8|900.6|88
1594384800000|2020-07-10 12:40:00|901.8|900.6|901.8|900.6|902|900.8|901|899.8|502
1594387800000|2020-07-10 13:30:00|901.4|900.2|903.1|901.9|903.8|902.6|901.3|900.1|3142
1594388100000|2020-07-10 13:35:00|903.3|902.1|903.1|901.9|903.8|902.6|902.6|901.4|960
1594388400000|2020-07-10 13:40:00|903.2|902|901.8|900.6|903.3|902.1|901.3|900.1|1376
1594388700000|2020-07-10 13:45:00|902|900.8|901.3|900.1|902.3|901.1|901.3|900.1|624
1594389000000|2020-07-10 13:50:00|901.1|899.9|902|900.8|902.1|900.9|901.1|899.9|521
1594389300000|2020-07-10 13:55:00|901.8|900.6|901.6|900.4|902|900.8|901|899.8|593
1594389600000|2020-07-10 14:00:00|901.3|900.1|900.8|899.6|901.6|900.4|900.6|899.4|595
1594389900000|2020-07-10 14:05:00|900.9|899.7|901.1|899.9|901.6|900.4|900.6|899.4|785
1594390200000|2020-07-10 14:10:00|901.2|900|901.5|900.3|901.8|900.6|901|899.8|466
1594390500000|2020-07-10 14:15:00|901.7|900.5|901.1|899.9|901.7|900.5|901|899.8|356
1594390800000|2020-07-10 14:20:00|901|899.8|900.8|899.6|901.3|900.1|900.6|899.4|897
1594391100000|2020-07-10 14:25:00|901.1|899.9|901.6|900.4|901.8|900.6|900.1|898.9|737
1594391400000|2020-07-10 14:30:00|901.4|900.2|900.6|899.4|902.1|900.9|900.6|899.4|538
1594391700000|2020-07-10 14:35:00|900.8|899.6|900.8|899.6|900.8|899.6|899.8|898.6|753
1594392000000|2020-07-10 14:40:00|901.1|899.9|900.6|899.4|901.1|899.9|900.1|898.9|641
1594392300000|2020-07-10 14:45:00|900.8|899.6|900.6|899.4|900.8|899.6|900.1|898.9|351
1594392600000|2020-07-10 14:50:00|900.3|899.1|900.3|899.1|900.4|899.2|899.8|898.6|373
1594392900000|2020-07-10 14:55:00|900.4|899.2|899.9|898.7|900.6|899.4|899.6|898.4|630
1594393200000|2020-07-10 15:00:00|899.7|898.5|899.9|898.7|900.4|899.2|899.1|897.9|1009
1594393500000|2020-07-10 15:05:00|900|898.8|899.9|898.7|900.1|898.9|899.6|898.4|709
1594393800000|2020-07-10 15:10:00|900.1|898.9|898.9|897.7|900.1|898.9|898.9|897.7|1342
1594394100000|2020-07-10 15:15:00|899.1|897.9|899.9|898.7|899.9|898.7|899.1|897.9|253
1594394400000|2020-07-10 15:20:00|900.1|898.9|899.1|897.9|900.1|898.9|899.1|897.9|329
1594394700000|2020-07-10 15:25:00|899.2|898|899.9|898.7|900.4|899.2|899.1|897.9|443
1594395000000|2020-07-10 15:30:00|899.7|898.5|899.6|898.4|899.9|898.7|898.4|897.2|1101
1594395300000|2020-07-10 15:35:00|899.7|898.5|899.6|898.4|900.1|898.9|899.5|898.3|354
1594395600000|2020-07-10 15:40:00|899.9|898.7|900.1|898.9|900.9|899.7|899.6|898.4|525
1594395900000|2020-07-10 15:45:00|900|898.8|899.9|898.7|900.1|898.9|899.4|898.2|397
1594396200000|2020-07-10 15:50:00|899.6|898.4|899.6|898.4|900.4|899.2|899.6|898.4|819
1594396500000|2020-07-10 15:55:00|899.9|898.7|900.4|899.2|900.4|899.2|899.6|898.4|634
1594396800000|2020-07-10 16:00:00|900.6|899.4|899.9|898.7|901.4|900.2|896.4|895.2|3013
1594397100000|2020-07-10 16:05:00|900.1|898.9|898.3|897.1|900.1|898.9|898.1|896.9|1474
1594397400000|2020-07-10 16:10:00|898.2|897|898.1|896.9|898.6|897.4|897.9|896.7|897
1594397700000|2020-07-10 16:15:00|897.9|896.7|897.8|896.6|899.1|897.9|897.6|896.4|814
1594398000000|2020-07-10 16:20:00|897.6|896.4|896.4|895.2|897.6|896.4|896.1|894.9|886
1594398300000|2020-07-10 16:25:00|896.1|894.9|894.4|893.2|896.4|895.2|893.1|891.9|3731
1594398600000|2020-07-10 16:30:00|894.1|892.9|894.1|892.9|895.1|893.9|893.9|892.7|1330
1594398900000|2020-07-10 16:35:00|894.4|893.2|890.9|889.7|894.4|893.2|890.9|889.7|2708
1594399200000|2020-07-10 16:40:00|890.4|889.2|890.7|889.5|891.1|889.9|888.1|886.9|4521
1594399500000|2020-07-10 16:45:00|890.6|889.4|891.1|889.9|891.1|889.9|888.9|887.7|1674
1594399800000|2020-07-10 16:50:00|891.2|890|891.7|890.5|892.3|891.1|890.7|889.5|2075
1594400100000|2020-07-10 16:55:00|891.6|890.4|892.4|891.2|892.9|891.7|891.2|890|1348
1594400400000|2020-07-10 17:00:00|892.5|891.3|891.9|890.7|892.5|891.3|891.4|890.2|803
1594400700000|2020-07-10 17:05:00|891.7|890.5|891.9|890.7|892.2|891|890.7|889.5|687
1594401000000|2020-07-10 17:10:00|892.2|891|890.9|889.7|892.7|891.5|890.9|889.7|777
1594401300000|2020-07-10 17:15:00|891.1|889.9|890.4|889.2|891.1|889.9|890.1|888.9|831
1594401600000|2020-07-10 17:20:00|890.5|889.3|890.9|889.7|890.9|889.7|889.9|888.7|540
1594401900000|2020-07-10 17:25:00|891.1|889.9|890.8|889.6|891.1|889.9|890.4|889.2|295
1594402200000|2020-07-10 17:30:00|890.7|889.5|890.5|889.3|891.7|890.5|890.5|889.3|576
1594402500000|2020-07-10 17:35:00|890.7|889.5|891.2|890|891.5|890.3|890.5|889.3|629
1594402800000|2020-07-10 17:40:00|891.5|890.3|891.2|890|892.2|891|891.2|890|666
1594403100000|2020-07-10 17:45:00|891.3|890.1|891.5|890.3|892.2|891|890.7|889.5|1100
1594403400000|2020-07-10 17:50:00|891.2|890|890.7|889.5|891.7|890.5|890.7|889.5|447
1594403700000|2020-07-10 17:55:00|890.5|889.3|890.2|889|890.6|889.4|890|888.8|771
1594404000000|2020-07-10 18:00:00|890.5|889.3|890.5|889.3|891.2|890|890.2|889|871
1594404300000|2020-07-10 18:05:00|890.7|889.5|891.7|890.5|892.2|891|890.5|889.3|995
1594404600000|2020-07-10 18:10:00|891.5|890.3|891.2|890|892.5|891.3|891|889.8|2954
1594404900000|2020-07-10 18:15:00|891.5|890.3|890.4|889.2|892|890.8|890.4|889.2|2037
1594598400000|2020-07-13 00:00:00|885.6|884.4|882.4|881.2|885.6|884.4|882.4|881.2|3215
1594598700000|2020-07-13 00:05:00|882.3|881.1|884.9|883.7|885.1|883.9|881.9|880.7|907
1594599000000|2020-07-13 00:10:00|884.8|883.6|884.9|883.7|885.6|884.4|884.3|883.1|485
1594599300000|2020-07-13 00:15:00|885.1|883.9|885.4|884.2|885.5|884.3|884.9|883.7|313
1594599600000|2020-07-13 00:20:00|885.1|883.9|886.1|884.9|886.1|884.9|885.1|883.9|184
1594599900000|2020-07-13 00:25:00|886|884.8|885.6|884.4|886.6|885.4|885.6|884.4|264
1594600200000|2020-07-13 00:30:00|885.8|884.6|885.5|884.3|885.9|884.7|885.4|884.2|82
1594600500000|2020-07-13 00:35:00|885.6|884.4|884.6|883.4|885.6|884.4|884.6|883.4|135
1594600800000|2020-07-13 00:40:00|884.4|883.2|884.6|883.4|884.9|883.7|883.5|882.3|302
1594601100000|2020-07-13 00:45:00|884.1|882.9|884.1|882.9|884.4|883.2|883.9|882.7|180
1594601400000|2020-07-13 00:50:00|883.9|882.7|884.6|883.4|885.1|883.9|883.9|882.7|222
1594601700000|2020-07-13 00:55:00|884.8|883.6|884.6|883.4|884.9|883.7|884.4|883.2|64
1594602000000|2020-07-13 01:00:00|884.9|883.7|886.4|885.2|886.6|885.4|884.6|883.4|1299
1594602300000|2020-07-13 01:05:00|886.1|884.9|885.4|884.2|886.6|885.4|885.4|884.2|1009
1594602600000|2020-07-13 01:10:00|885.5|884.3|885.9|884.7|886.1|884.9|885.4|884.2|413
1594602900000|2020-07-13 01:15:00|886.1|884.9|884.6|883.4|886.1|884.9|884.4|883.2|279
1594603200000|2020-07-13 01:20:00|884.8|883.6|885.4|884.2|885.5|884.3|884.8|883.6|155
1594603500000|2020-07-13 01:25:00|885.6|884.4|885.6|884.4|885.6|884.4|885.5|884.3|39
1594603800000|2020-07-13 01:30:00|885.9|884.7|885.4|884.2|885.9|884.7|885.3|884.1|119
1594604100000|2020-07-13 01:35:00|885.6|884.4|884.6|883.4|885.6|884.4|884.4|883.2|123
1594604400000|2020-07-13 01:40:00|884.4|883.2|884.1|882.9|884.4|883.2|883.9|882.7|254
1594604700000|2020-07-13 01:45:00|884.4|883.2|884.6|883.4|884.6|883.4|884.1|882.9|112
1594605000000|2020-07-13 01:50:00|884.4|883.2|884.9|883.7|885.1|883.9|884.4|883.2|73
1594605300000|2020-07-13 01:55:00|884.8|883.6|884.9|883.7|885|883.8|884.8|883.6|19
1594605600000|2020-07-13 02:00:00|885|883.8|884.9|883.7|885.1|883.9|884.9|883.7|36
1594605900000|2020-07-13 02:05:00|884.8|883.6|884.9|883.7|884.9|883.7|884.6|883.4|32
1594606200000|2020-07-13 02:10:00|885.1|883.9|884.6|883.4|885.4|884.2|884.5|883.3|119
1594606500000|2020-07-13 02:15:00|884.5|883.3|883.9|882.7|884.6|883.4|883.6|882.4|130
1594606800000|2020-07-13 02:20:00|884.1|882.9|884.6|883.4|884.6|883.4|883.9|882.7|71
1594607100000|2020-07-13 02:25:00|884.9|883.7|884.9|883.7|885.4|884.2|884.9|883.7|42
1594607400000|2020-07-13 02:30:00|884.6|883.4|884.9|883.7|884.9|883.7|884.6|883.4|37
1594607700000|2020-07-13 02:35:00|884.6|883.4|884.9|883.7|884.9|883.7|884.6|883.4|60
1594608000000|2020-07-13 02:40:00|885.1|883.9|885.4|884.2|885.4|884.2|885.1|883.9|98
1594608300000|2020-07-13 02:45:00|885.6|884.4|885.6|884.4|885.6|884.4|885.5|884.3|160
1594608600000|2020-07-13 02:50:00|885.5|884.3|885.4|884.2|885.6|884.4|884.9|883.7|1049
1594608900000|2020-07-13 02:55:00|||||||||310
1594609200000|2020-07-13 03:00:00|885.1|883.9|885.4|884.2|885.4|884.2|884.9|883.7|159
1594609500000|2020-07-13 03:05:00|885.2|884|885.1|883.9|885.4|884.2|885.1|883.9|37
1594609800000|2020-07-13 03:10:00|885.4|884.2|885.4|884.2|885.4|884.2|885.1|883.9|104
1594610100000|2020-07-13 03:15:00|885.5|884.3|885.4|884.2|885.5|884.3|885.4|884.2|196
1594610400000|2020-07-13 03:20:00|885.2|884|885.6|884.4|885.6|884.4|885.1|883.9|530
1594610700000|2020-07-13 03:25:00|885.9|884.7|885.9|884.7|885.9|884.7|885.9|884.7|210
1594611000000|2020-07-13 03:30:00|885.6|884.4|885.4|884.2|885.6|884.4|885.4|884.2|286
1594611300000|2020-07-13 03:35:00|885.6|884.4|885.5|884.3|885.6|884.4|885.4|884.2|712
1594611600000|2020-07-13 03:40:00|885.6|884.4|886.1|884.9|886.4|885.2|885.6|884.4|673
1594611900000|2020-07-13 03:45:00|886.4|885.2|886.2|885|886.4|885.2|886.1|884.9|251
1594612200000|2020-07-13 03:50:00|886.1|884.9|886.1|884.9|886.4|885.2|886.1|884.9|14
1594612500000|2020-07-13 03:55:00|||||||||8
1594612800000|2020-07-13 04:00:00|886.4|885.2|886.4|885.2|886.4|885.2|886.4|885.2|49
1594613100000|2020-07-13 04:05:00|886.1|884.9|886.1|884.9|886.1|884.9|886.1|884.9|34
1594613400000|2020-07-13 04:10:00|885.9|884.7|885.9|884.7|885.9|884.7|885.9|884.7|22
1594613700000|2020-07-13 04:15:00|886.1|884.9|886.1|884.9|886.1|884.9|886.1|884.9|13
1594614000000|2020-07-13 04:20:00|||||||||4
1594614300000|2020-07-13 04:25:00|||||||||12
1594614600000|2020-07-13 04:30:00|886.2|885|886.1|884.9|886.4|885.2|886.1|884.9|25
1594614900000|2020-07-13 04:35:00|886.2|885|886.1|884.9|886.4|885.2|886.1|884.9|14
1594615200000|2020-07-13 04:40:00|886.2|885|886.1|884.9|886.2|885|886.1|884.9|5
1594615500000|2020-07-13 04:45:00|886.2|885|886.4|885.2|886.4|885.2|886.2|885|5
1594615800000|2020-07-13 04:50:00|886.2|885|886.6|885.4|886.9|885.7|886.1|884.9|20
1594616100000|2020-07-13 04:55:00|886.4|885.2|886.6|885.4|886.6|885.4|886.4|885.2|6
1594616400000|2020-07-13 05:00:00|886.4|885.2|886.1|884.9|886.4|885.2|885.9|884.7|67
1594616700000|2020-07-13 05:05:00|886.4|885.2|886.6|885.4|886.6|885.4|886.4|885.2|61
1594617000000|2020-07-13 05:10:00|886.4|885.2|886.5|885.3|886.6|885.4|886.4|885.2|8
1594617300000|2020-07-13 05:15:00|886.6|885.4|886.6|885.4|886.6|885.4|886.4|885.2|5
1594617600000|2020-07-13 05:20:00|886.8|885.6|886.6|885.4|886.8|885.6|886.6|885.4|34
1594617900000|2020-07-13 05:25:00|886.3|885.1|886.8|885.6|887|885.8|886.3|885.1|67
1594618200000|2020-07-13 05:30:00|887|885.8|886.8|885.6|887.1|885.9|886.6|885.4|209
1594618500000|2020-07-13 05:35:00|887.1|885.9|886.8|885.6|887.1|885.9|886.3|885.1|145
1594618800000|2020-07-13 05:40:00|887|885.8|887.1|885.9|887.1|885.9|886.8|885.6|156
1594619100000|2020-07-13 05:45:00|887|885.8|887.1|885.9|887.1|885.9|886.8|885.6|192
1594619400000|2020-07-13 05:50:00|887|885.8|886.8|885.6|887.1|885.9|886.8|885.6|91
1594619700000|2020-07-13 05:55:00|887|885.8|886.8|885.6|887.1|885.9|886.8|885.6|43
1594620000000|2020-07-13 06:00:00|887|885.8|886.8|885.6|887|885.8|886.8|885.6|154
1594620300000|2020-07-13 06:05:00|||||||||35
1594620600000|2020-07-13 06:10:00|887.1|885.9|887.1|885.9|887.1|885.9|886.3|885.1|128
1594620900000|2020-07-13 06:15:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|24
1594621200000|2020-07-13 06:20:00|887.1|885.9|887.1|885.9|887.1|885.9|887|885.8|19
1594621500000|2020-07-13 06:25:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|37
1594621800000|2020-07-13 06:30:00|886.6|885.4|887.3|886.1|887.3|886.1|886.3|885.1|229
1594622100000|2020-07-13 06:35:00|887.1|885.9|887.1|885.9|887.1|885.9|886.8|885.6|96
1594622400000|2020-07-13 06:40:00|887|885.8|886.8|885.6|887.1|885.9|886.8|885.6|41
1594622700000|2020-07-13 06:45:00|||||||||54
1594623000000|2020-07-13 06:50:00|886.6|885.4|886.8|885.6|886.8|885.6|886.6|885.4|57
1594623300000|2020-07-13 06:55:00|887|885.8|886.8|885.6|887.1|885.9|886.8|885.6|46
1594623600000|2020-07-13 07:00:00|887|885.8|886.8|885.6|887|885.8|886.8|885.6|72
1594623900000|2020-07-13 07:05:00|887.1|885.9|886.8|885.6|887.1|885.9|886.6|885.4|160
1594624200000|2020-07-13 07:10:00|||||||||36
1594624500000|2020-07-13 07:15:00|886.7|885.5|886.6|885.4|886.7|885.5|886.3|885.1|60
1594624800000|2020-07-13 07:20:00|886.3|885.1|886.8|885.6|886.8|885.6|886.3|885.1|111
1594625100000|2020-07-13 07:25:00|886.7|885.5|885.6|884.4|886.7|885.5|885.6|884.4|115
1594625400000|2020-07-13 07:30:00|885.5|884.3|885.8|884.6|886.1|884.9|885.3|884.1|90
1594625700000|2020-07-13 07:35:00|886.1|884.9|887|884|887|884.9|886|883.7|7
1594626000000|2020-07-13 07:40:00|887.1|884.1|887|884|887.4|884.4|887|884|0
1594626300000|2020-07-13 07:45:00|886.9|883.9|886.7|883.7|887|884|886.7|883.7|0
1594626600000|2020-07-13 07:50:00|885.8|884.6|885.8|884.6|886.7|884.6|885.8|883.7|163
1594626900000|2020-07-13 07:55:00|886.1|884.9|886.1|884.9|886.1|884.9|885.8|884.6|42
1594627200000|2020-07-13 08:00:00|886|884.8|885.1|883.9|886.1|884.9|885.1|883.9|150
1594627500000|2020-07-13 08:05:00|885|883.8|885.5|884.3|885.6|884.4|884.8|883.6|154
1594627800000|2020-07-13 08:10:00|885.6|884.4|885.1|883.9|885.6|884.4|885.1|883.9|21
1594628100000|2020-07-13 08:15:00|884.6|883.4|884.3|883.1|884.6|883.4|884.3|883.1|83
1594628400000|2020-07-13 08:20:00|884.5|883.3|884.5|883.3|884.6|883.4|884.3|883.1|71
1594628700000|2020-07-13 08:25:00|884.6|883.4|883.8|882.6|884.6|883.4|883.8|882.6|111
1594629000000|2020-07-13 08:30:00|884.1|882.9|884.1|882.9|884.3|883.1|884.1|882.9|75
1594629300000|2020-07-13 08:35:00|884.2|883|884.3|883.1|884.3|883.1|884.2|883|27
1594629600000|2020-07-13 08:40:00|||||||||8
1594629900000|2020-07-13 08:45:00|884.6|883.4|884.6|883.4|884.6|883.4|884.6|883.4|21
1594630200000|2020-07-13 08:50:00|884.3|883.1|884.6|883.4|884.6|883.4|884.3|883.1|72
1594630500000|2020-07-13 08:55:00|884.8|883.6|884.8|883.6|884.8|883.6|884.6|883.4|85
1594630800000|2020-07-13 09:00:00|884.7|883.5|884.7|883.5|884.8|883.6|884.6|883.4|49
1594631100000|2020-07-13 09:05:00|884.8|883.6|884.8|883.6|884.8|883.6|884.7|883.5|0
1594631400000|2020-07-13 09:10:00|||||||||19
1594631700000|2020-07-13 09:15:00|884.7|883.5|884.6|883.4|884.8|883.6|884.6|883.4|19
1594632000000|2020-07-13 09:20:00|884.3|883.1|884.3|883.1|884.6|883.4|884.3|883.1|88
1594632300000|2020-07-13 09:25:00|884.6|883.4|884.6|883.4|884.6|883.4|884.3|883.1|32
1594632600000|2020-07-13 09:30:00|884.8|883.6|884.8|883.6|885|883.8|884.8|883.6|34
1594632900000|2020-07-13 09:35:00|||||||||4
1594633200000|2020-07-13 09:40:00|884.7|883.5|884.5|883.3|884.8|883.6|884.5|883.3|95
1594633500000|2020-07-13 09:45:00|884.6|883.4|884.5|883.3|884.6|883.4|884.3|883.1|73
1594633800000|2020-07-13 09:50:00|884.6|883.4|884.3|883.1|884.6|883.4|884.3|883.1|156
1594634100000|2020-07-13 09:55:00|884.6|883.4|884.6|883.4|884.6|883.4|884.6|883.4|49
1594634400000|2020-07-13 10:00:00|||||||||52
1594634700000|2020-07-13 10:05:00|884.5|883.3|884.6|883.4|884.6|883.4|884.5|883.3|41
1594635000000|2020-07-13 10:10:00|884.5|883.3|884.4|883.2|884.6|883.4|884.3|883.1|21
1594635300000|2020-07-13 10:15:00|884.6|883.4|884.6|883.4|884.6|883.4|884.4|883.2|67
1594635600000|2020-07-13 10:20:00|||||||||4
1594635900000|2020-07-13 10:25:00|||||||||10
1594636200000|2020-07-13 10:30:00|||||||||11
1594636500000|2020-07-13 10:35:00|884.3|883.1|884.3|883.1|884.3|883.1|884.3|883.1|104
1594636800000|2020-07-13 10:40:00|884.4|883.2|884.6|883.4|884.6|883.4|884.4|883.2|15
1594637100000|2020-07-13 10:45:00|||||||||7
1594637400000|2020-07-13 10:50:00|884.3|883.1|884.6|883.4|884.6|883.4|884.3|883.1|30
1594637700000|2020-07-13 10:55:00|||||||||117
1594638000000|2020-07-13 11:00:00|884.3|883.1|884.1|882.9|884.4|883.2|884.1|882.9|72
1594638300000|2020-07-13 11:05:00|883.8|882.6|883.8|882.6|883.9|882.7|883.8|882.6|146
1594638600000|2020-07-13 11:10:00|883.6|882.4|883.6|882.4|883.8|882.6|883.6|882.4|224
1594638900000|2020-07-13 11:15:00|883.3|882.1|883.3|882.1|883.4|882.2|883.1|881.9|118
1594639200000|2020-07-13 11:20:00|883.6|882.4|883.3|882.1|884.1|882.9|883.2|882|132
1594639500000|2020-07-13 11:25:00|883.1|881.9|882.8|881.6|883.6|882.4|882.8|881.6|206
1594639800000|2020-07-13 11:30:00|882.9|881.7|883.6|882.4|883.6|882.4|882.8|881.6|201
1594640100000|2020-07-13 11:35:00|883.3|882.1|883.8|882.6|884.1|882.9|883.3|882.1|79
1594640400000|2020-07-13 11:40:00|884.1|882.9|883.6|882.4|884.1|882.9|883.3|882.1|100
1594640700000|2020-07-13 11:45:00|883.3|882.1|883.3|882.1|883.6|882.4|883.3|882.1|276
1594641000000|2020-07-13 11:50:00|883.4|882.2|882.6|881.4|883.6|882.4|882.6|881.4|157
1594641300000|2020-07-13 11:55:00|882.4|881.2|882.3|881.1|882.8|881.6|882.3|881.1|250
1594641600000|2020-07-13 12:00:00|882.4|881.2|883.2|882|883.3|882.1|882.4|881.2|180
1594641900000|2020-07-13 12:05:00|883.3|882.1|883.1|881.9|883.3|882.1|882.8|881.6|91
1594642200000|2020-07-13 12:10:00|883.2|882|882.8|881.6|883.6|882.4|882.8|881.6|429
1594642500000|2020-07-13 12:15:00|883.1|881.9|883.1|881.9|883.1|881.9|882.8|881.6|117
1594642800000|2020-07-13 12:20:00|883.2|882|883.8|882.6|883.8|882.6|882.8|881.6|215
1594643100000|2020-07-13 12:25:00|884.1|882.9|883.8|882.6|884.1|882.9|883.6|882.4|165
1594643400000|2020-07-13 12:30:00|883.6|882.4|883.3|882.1|883.6|882.4|883.1|881.9|149
1594643700000|2020-07-13 12:35:00|883.2|882|882.6|881.4|883.3|882.1|882.6|881.4|291
1594644000000|2020-07-13 12:40:00|882.8|881.6|882.8|881.6|883.1|881.9|882.6|881.4|148
1594647000000|2020-07-13 13:30:00|884.3|883.1|883.3|882.1|884.3|883.1|882.5|881.3|2725
1594647300000|2020-07-13 13:35:00|883|881.8|884|882.8|884|882.8|883|881.8|1590
1594647600000|2020-07-13 13:40:00|883.8|882.6|883.6|882.4|884|882.8|883.3|882.1|1226
1594647900000|2020-07-13 13:45:00|883.5|882.3|882.1|880.9|883.8|882.6|882|880.8|1041
1594648200000|2020-07-13 13:50:00|882|880.8|882.5|881.3|882.5|881.3|881.5|880.3|1186
1594648500000|2020-07-13 13:55:00|882.8|881.6|883.3|882.1|883.5|882.3|882.5|881.3|845
1594648800000|2020-07-13 14:00:00|883.1|881.9|883|881.8|883.3|882.1|882.8|881.6|461
1594649100000|2020-07-13 14:05:00|883.3|882.1|883|881.8|883.3|882.1|883|881.8|326
1594649400000|2020-07-13 14:10:00|882.8|881.6|882.8|881.6|883|881.8|882.3|881.1|617
1594649700000|2020-07-13 14:15:00|882.9|881.7|882|880.8|883|881.8|881.5|880.3|576
1594650000000|2020-07-13 14:20:00|881.8|880.6|882.8|881.6|883|881.8|881.8|880.6|521
1594650300000|2020-07-13 14:25:00|882.5|881.3|882.3|881.1|882.5|881.3|882.3|881.1|429
1594650600000|2020-07-13 14:30:00|882|880.8|881|879.8|882.3|881.1|880.8|879.6|1235
1594650900000|2020-07-13 14:35:00|880.8|879.6|880.8|879.6|880.8|879.6|880|878.8|1338
1594651200000|2020-07-13 14:40:00|880.5|879.3|881.3|880.1|881.8|880.6|880.5|879.3|512
1594651500000|2020-07-13 14:45:00|881.5|880.3|881.3|880.1|881.8|880.6|881.3|880.1|403
1594651800000|2020-07-13 14:50:00|881|879.8|880|878.8|881.3|880.1|880|878.8|694
1594652100000|2020-07-13 14:55:00|879.8|878.6|879.3|878.1|880.5|879.3|878.8|877.6|1459
1594652400000|2020-07-13 15:00:00|879|877.8|878.5|877.3|880.5|879.3|878.3|877.1|1704
1594652700000|2020-07-13 15:05:00|878.3|877.1|878.3|877.1|878.8|877.6|877|875.8|2563
1594653000000|2020-07-13 15:10:00|878.5|877.3|878.5|877.3|878.8|877.6|878|876.8|1289
1594653300000|2020-07-13 15:15:00|878.4|877.2|877.5|876.3|878.5|877.3|877.3|876.1|1910
1594653600000|2020-07-13 15:20:00|877.3|876.1|876.8|875.6|877.5|876.3|876.5|875.3|1272
1594653900000|2020-07-13 15:25:00|877|875.8|877|875.8|877.5|876.3|876.8|875.6|1336
1594654200000|2020-07-13 15:30:00|877.3|876.1|876.8|875.6|877.3|876.1|876.5|875.3|649
1594654500000|2020-07-13 15:35:00|877|875.8|877.3|876.1|877.5|876.3|876.8|875.6|709
1594654800000|2020-07-13 15:40:00|877.5|876.3|877.5|876.3|877.5|876.3|877.3|876.1|515
1594655100000|2020-07-13 15:45:00|877.8|876.6|877.5|876.3|878.3|877.1|877.5|876.3|948
1594655400000|2020-07-13 15:50:00|877.8|876.6|877.8|876.6|878.3|877.1|877.8|876.6|770
1594655700000|2020-07-13 15:55:00|877.5|876.3|877.8|876.6|878.3|877.1|877.5|876.3|739
1594656000000|2020-07-13 16:00:00|877.6|876.4|876.3|875.1|877.8|876.6|876.3|875.1|675
1594656300000|2020-07-13 16:05:00|876.4|875.2|876|874.8|876.5|875.3|875.8|874.6|1057
1594656600000|2020-07-13 16:10:00|875.8|874.6|875.8|874.6|875.8|874.6|875|873.8|1046
1594656900000|2020-07-13 16:15:00|875.5|874.3|874.5|873.3|875.5|874.3|874.3|873.1|979
1594657200000|2020-07-13 16:20:00|874.3|873.1|874.3|873.1|874.8|873.6|874.3|873.1|686
1594657500000|2020-07-13 16:25:00|874.5|873.3|874.8|873.6|875|873.8|874.3|873.1|827
1594657800000|2020-07-13 16:30:00|874.5|873.3|874.5|873.3|875|873.8|874.3|873.1|620
1594658100000|2020-07-13 16:35:00|874.3|873.1|873.5|872.3|874.3|873.1|873.5|872.3|979
1594658400000|2020-07-13 16:40:00|873.8|872.6|873.5|872.3|873.8|872.6|873|871.8|735
1594658700000|2020-07-13 16:45:00|873.8|872.6|872.5|871.3|873.8|872.6|872.5|871.3|1000
1594659000000|2020-07-13 16:50:00|872.8|871.6|872.8|871.6|872.8|871.6|872.3|871.1|804
1594659300000|2020-07-13 16:55:00|873|871.8|872.8|871.6|873.3|872.1|872.8|871.6|1145
1594659600000|2020-07-13 17:00:00|873|871.8|873.3|872.1|873.5|872.3|872.8|871.6|737
1594659900000|2020-07-13 17:05:00|873|871.8|872.6|871.4|873.3|872.1|872.5|871.3|895
1594660200000|2020-07-13 17:10:00|872.8|871.6|872.5|871.3|872.8|871.6|872.3|871.1|471
1594660500000|2020-07-13 17:15:00|872.8|871.6|872.5|871.3|873|871.8|872.5|871.3|633
1594660800000|2020-07-13 17:20:00|872.3|871.1|873|871.8|873.3|872.1|872.3|871.1|434
1594661100000|2020-07-13 17:25:00|872.9|871.7|873|871.8|873.2|872|872.8|871.6|348
1594661400000|2020-07-13 17:30:00|872.8|871.6|873.5|872.3|873.5|872.3|872.7|871.5|864
1594661700000|2020-07-13 17:35:00|873.7|872.5|873.5|872.3|873.8|872.6|873.3|872.1|594
1594662000000|2020-07-13 17:40:00|873.7|872.5|873.7|872.5|874|872.8|873.5|872.3|355
1594662300000|2020-07-13 17:45:00|873.8|872.6|873.7|872.5|873.8|872.6|873.5|872.3|285
1594662600000|2020-07-13 17:50:00|873.5|872.3|873.6|872.4|874|872.8|873.5|872.3|848
1594662900000|2020-07-13 17:55:00|873.5|872.3|874.5|873.3|874.6|873.4|873.5|872.3|986
1594663200000|2020-07-13 18:00:00|874.7|873.5|876|874.8|876.2|875|874.5|873.3|1411
1594663500000|2020-07-13 18:05:00|876.2|875|876|874.8|876.2|875|875.4|874.2|1968
1594663800000|2020-07-13 18:10:00|876.1|874.9|876|874.8|876.7|875.5|875.5|874.3|3085
1594664100000|2020-07-13 18:15:00|875.9|874.7|875.2|874|876|874.8|874.5|873.3|2732
1594684800000|2020-07-14 00:00:00|877|875.8|876|874.8|877|875.8|874.5|873.3|742
1594685100000|2020-07-14 00:05:00|875.9|874.7|876.1|874.9|876.2|875|875|873.8|288
1594685400000|2020-07-14 00:10:00|876|874.8|875.7|874.5|876.5|875.3|875.7|874.5|116
1594685700000|2020-07-14 00:15:00|875.5|874.3|876|874.8|876|874.8|875|873.8|198
1594686000000|2020-07-14 00:20:00|876.2|875|875.5|874.3|876.2|875|875.5|874.3|121
1594686300000|2020-07-14 00:25:00|875.4|874.2|875.5|874.3|875.5|874.3|875.4|874.2|22
1594686600000|2020-07-14 00:30:00|875.4|874.2|875.5|874.3|875.7|874.5|875.2|874|49
1594686900000|2020-07-14 00:35:00|875.4|874.2|875.4|874.2|875.5|874.3|875.2|874|36
1594687200000|2020-07-14 00:40:00|875.5|874.3|875.5|874.3|875.5|874.3|875.4|874.2|19
1594687500000|2020-07-14 00:45:00|875.6|874.4|875.5|874.3|875.7|874.5|875.5|874.3|61
1594687800000|2020-07-14 00:50:00|875.6|874.4|875.7|874.5|875.7|874.5|875.2|874|45
1594688100000|2020-07-14 00:55:00|875.5|874.3|875.7|874.5|875.7|874.5|875.5|874.3|45
1594688400000|2020-07-14 01:00:00|875.6|874.4|876|874.8|876|874.8|874.7|873.5|188
1594688700000|2020-07-14 01:05:00|875.9|874.7|876|874.8|876|874.8|875.7|874.5|165
1594689000000|2020-07-14 01:10:00|875.9|874.7|876|874.8|876|874.8|875.7|874.5|135
1594689300000|2020-07-14 01:15:00|875.7|874.5|875.9|874.7|876|874.8|875.5|874.3|277
1594689600000|2020-07-14 01:20:00|875.7|874.5|875.7|874.5|875.7|874.5|875.7|874.5|139
1594689900000|2020-07-14 01:25:00|876|874.8|875.7|874.5|876.2|875|875.7|874.5|185
1594690200000|2020-07-14 01:30:00|876|874.8|876.7|875.5|876.7|875.5|876|874.8|226
1594690500000|2020-07-14 01:35:00|877|875.8|876.7|875.5|877|875.8|876.7|875.5|123
1594690800000|2020-07-14 01:40:00|877|875.8|877|875.8|877.2|876|876.7|875.5|221
1594691100000|2020-07-14 01:45:00|877.2|876|877.2|876|877.2|876|877|875.8|167
1594691400000|2020-07-14 01:50:00|877.5|876.3|877.2|876|877.5|876.3|877.2|876|125
1594691700000|2020-07-14 01:55:00|877.4|876.2|877.2|876|877.5|876.3|877.2|876|70
1594692000000|2020-07-14 02:00:00|877|875.8|877.2|876|877.2|876|877|875.8|89
1594692300000|2020-07-14 02:05:00|877|875.8|877|875.8|877.1|875.9|877|875.8|36
1594692600000|2020-07-14 02:10:00|876.7|875.5|876.7|875.5|877|875.8|876.7|875.5|47
1594692900000|2020-07-14 02:15:00|877|875.8|877.2|876|877.5|876.3|877|875.8|116
1594693200000|2020-07-14 02:20:00|877.1|875.9|876.7|875.5|877.1|875.9|876.7|875.5|34
1594693500000|2020-07-14 02:25:00|876.5|875.3|876.7|875.5|876.7|875.5|876.5|875.3|102
1594693800000|2020-07-14 02:30:00|||||||||158
1594694100000|2020-07-14 02:35:00|876.5|875.3|877|875.8|877|875.8|876.5|875.3|116
1594694400000|2020-07-14 02:40:00|876.9|875.7|876.7|875.5|877|875.8|876.7|875.5|69
1594694700000|2020-07-14 02:45:00|877|875.8|877.2|876|877.2|876|876.9|875.7|137
1594695000000|2020-07-14 02:50:00|877.1|875.9|877.5|876.3|877.5|876.3|877|875.8|88
1594695300000|2020-07-14 02:55:00|877.2|876|877.2|876|877.2|876|877|875.8|67
1594695600000|2020-07-14 03:00:00|877.1|875.9|877|875.8|877.2|876|877|875.8|26
1594695900000|2020-07-14 03:05:00|876.7|875.5|877.6|876.4|877.7|876.5|876.7|875.5|110
1594696200000|2020-07-14 03:10:00|877.5|876.3|877.5|876.3|877.5|876.3|877.1|875.9|53
1594696500000|2020-07-14 03:15:00|877.4|876.2|877.2|876|877.4|876.2|877.1|875.9|94
1594696800000|2020-07-14 03:20:00|877|875.8|877|875.8|877|875.8|876.5|875.3|96
1594697100000|2020-07-14 03:25:00|876.7|875.5|876.9|875.7|877.2|876|876.7|875.5|78
1594697400000|2020-07-14 03:30:00|876.5|875.3|876.2|875|876.5|875.3|876|874.8|44
1594697700000|2020-07-14 03:35:00|876.1|874.9|876|874.8|876.2|875|876|874.8|22
1594698000000|2020-07-14 03:40:00|875.7|874.5|876|874.8|876|874.8|875.7|874.5|37
1594698300000|2020-07-14 03:45:00|876.1|874.9|876|874.8|876.1|874.9|876|874.8|15
1594698600000|2020-07-14 03:50:00|||||||||2
1594698900000|2020-07-14 03:55:00|||||||||4
1594699200000|2020-07-14 04:00:00|||||||||7
1594699500000|2020-07-14 04:05:00|875.9|874.7|876|874.8|876|874.8|875.9|874.7|17
1594699800000|2020-07-14 04:10:00|875.9|874.7|875.9|874.7|876|874.8|875.7|874.5|22
1594700100000|2020-07-14 04:15:00|875.7|874.5|875.7|874.5|875.7|874.5|875.7|874.5|28
1594700400000|2020-07-14 04:20:00|||||||||61
1594700700000|2020-07-14 04:25:00|||||||||9
1594701000000|2020-07-14 04:30:00|||||||||53
1594701300000|2020-07-14 04:35:00|||||||||23
1594701600000|2020-07-14 04:40:00|876|874.8|876|874.8|876|874.8|875.9|874.7|32
1594701900000|2020-07-14 04:45:00|875.7|874.5|875.7|874.5|876|874.8|875.7|874.5|12
1594702200000|2020-07-14 04:50:00|||||||||9
1594702500000|2020-07-14 04:55:00|||||||||4
1594702800000|2020-07-14 05:00:00|876|874.8|875.7|874.5|876|874.8|875.7|874.5|42
1594703100000|2020-07-14 05:05:00|876|874.8|876|874.8|876|874.8|875.7|874.5|43
1594703400000|2020-07-14 05:10:00|875.9|874.7|875.7|874.5|876|874.8|875.7|874.5|21
1594703700000|2020-07-14 05:15:00|||||||||36
1594704000000|2020-07-14 05:20:00|||||||||27
1594704300000|2020-07-14 05:25:00|||||||||32
1594704600000|2020-07-14 05:30:00|876|874.8|875.7|874.5|876|874.8|875.7|874.5|44
1594704900000|2020-07-14 05:35:00|875.9|874.7|876.2|875|876.2|875|875.7|874.5|123
1594705200000|2020-07-14 05:40:00|876.1|874.9|875.7|874.5|876.1|874.9|875.7|874.5|70
1594705500000|2020-07-14 05:45:00|875.5|874.3|875.2|874|875.5|874.3|875|873.8|209
1594705800000|2020-07-14 05:50:00|875|873.8|875|873.8|875.2|874|875|873.8|37
1594706100000|2020-07-14 05:55:00|875.2|874|875.2|874|875.5|874.3|875|873.8|73
1594706400000|2020-07-14 06:00:00|875.4|874.2|875.5|874.3|875.5|874.3|875.4|874.2|52
1594706700000|2020-07-14 06:05:00|875.4|874.2|875.7|874.5|875.7|874.5|875.2|874|79
1594707000000|2020-07-14 06:10:00|876|874.8|876.2|875|876.5|875.3|876|874.8|112
1594707300000|2020-07-14 06:15:00|876|874.8|876.7|875.5|876.7|875.5|875.5|874.3|215
1594707600000|2020-07-14 06:20:00|877|875.8|877.5|876.3|877.5|876.3|877|875.8|272
1594707900000|2020-07-14 06:25:00|877.4|876.2|877|875.8|877.7|876.5|877|875.8|158
1594708200000|2020-07-14 06:30:00|877.2|876|877.5|876.3|877.7|876.5|877|875.8|221
1594708500000|2020-07-14 06:35:00|877.7|876.5|877.7|876.5|877.7|876.5|877.5|876.3|163
1594708800000|2020-07-14 06:40:00|878|876.8|878|876.8|878.2|877|877.2|876|262
1594709100000|2020-07-14 06:45:00|878.2|877|878.1|876.9|878.2|877|877.7|876.5|107
1594709400000|2020-07-14 06:50:00|878|876.8|878|876.8|878.2|877|878|876.8|160
1594709700000|2020-07-14 06:55:00|878.2|877|878.5|877.3|878.5|877.3|878|876.8|174
1594710000000|2020-07-14 07:00:00|878.4|877.2|878.5|877.3|878.5|877.3|878.1|876.9|106
1594710300000|2020-07-14 07:05:00|878.2|877|877.5|876.3|878.2|877|877.2|876|97
1594710600000|2020-07-14 07:10:00|877.2|876|877.2|876|877.5|876.3|877|875.8|54
1594710900000|2020-07-14 07:15:00|877.5|876.3|877|875.8|877.5|876.3|876.7|875.5|89
1594711200000|2020-07-14 07:20:00|876.9|875.7|877.2|876|877.5|876.3|876.7|875.5|112
1594711500000|2020-07-14 07:25:00|877.1|875.9|877|875.8|877.2|876|877|875.8|17
1594711800000|2020-07-14 07:30:00|877.2|876|877|875.8|877.2|876|876.9|875.7|42
1594712100000|2020-07-14 07:35:00|876.7|875.5|877|875.8|877.2|876|876.7|875.5|75
1594712400000|2020-07-14 07:40:00|876.9|875.7|877|875.8|877|875.8|876.7|875.5|85
1594712700000|2020-07-14 07:45:00|876.9|875.7|877|875.8|877|875.8|876.7|875.5|13
1594713000000|2020-07-14 07:50:00|876.9|875.7|876.7|875.5|877|875.8|876.7|875.5|40
1594713300000|2020-07-14 07:55:00|877|875.8|877|875.8|877|875.8|876.7|875.5|57
1594713600000|2020-07-14 08:00:00|876.7|875.5|877.2|876|877.4|876.2|876.7|875.5|54
1594713900000|2020-07-14 08:05:00|877.1|875.9|877.2|876|877.2|876|877|875.8|20
1594714200000|2020-07-14 08:10:00|877.5|876.3|877.7|876.5|878|876.8|877.5|876.3|73
1594714500000|2020-07-14 08:15:00|877.5|876.3|877.5|876.3|877.5|876.3|877.2|876|45
1594714800000|2020-07-14 08:20:00|877.4|876.2|877.5|876.3|877.5|876.3|877.4|876.2|12
1594715100000|2020-07-14 08:25:00|877.7|876.5|877.7|876.5|877.7|876.5|877.5|876.3|59
1594715400000|2020-07-14 08:30:00|878|876.8|877.7|876.5|878|876.8|877.2|876|83
1594715700000|2020-07-14 08:35:00|878|876.8|878|876.8|878.2|877|878|876.8|78
1594716000000|2020-07-14 08:40:00|878.2|877|877.7|876.5|878.2|877|877.7|876.5|19
1594716300000|2020-07-14 08:45:00|877.6|876.4|877.7|876.5|878|876.8|877.6|876.4|18
1594716600000|2020-07-14 08:50:00|878|876.8|877.7|876.5|878|876.8|877.7|876.5|49
1594716900000|2020-07-14 08:55:00|877.9|876.7|877.7|876.5|878|876.8|877.7|876.5|25
1594717200000|2020-07-14 09:00:00|878|876.8|877.7|876.5|878|876.8|877.7|876.5|43
1594717500000|2020-07-14 09:05:00|877.5|876.3|878.2|877|878.2|877|877.2|876|171
1594717800000|2020-07-14 09:10:00|878.5|877.3|878.3|877.1|878.5|877.3|878.2|877|130
1594718100000|2020-07-14 09:15:00|878.2|877|878.4|877.2|878.5|877.3|878.2|877|44
1594718400000|2020-07-14 09:20:00|878.5|877.3|878.3|877.1|878.5|877.3|877.8|876.6|58
1594718700000|2020-07-14 09:25:00|878.4|877.2|878.5|877.3|879|877.8|878.4|877.2|190
1594719000000|2020-07-14 09:30:00|878.3|877.1|878.8|877.6|878.8|877.6|878.3|877.1|78
1594719300000|2020-07-14 09:35:00|878.6|877.4|878.5|877.3|878.7|877.5|878.5|877.3|72
1594719600000|2020-07-14 09:40:00|878.8|877.6|878.8|877.6|879|877.8|878.8|877.6|76
1594719900000|2020-07-14 09:45:00|879|877.8|878.9|877.7|879.3|878.1|878.8|877.6|99
1594720200000|2020-07-14 09:50:00|878.8|877.6|878.5|877.3|878.8|877.6|878.5|877.3|27
1594720500000|2020-07-14 09:55:00|878.6|877.4|879.3|878.1|879.5|878.3|878.6|877.4|122
1594720800000|2020-07-14 10:00:00|879|877.8|878.8|877.6|879.1|877.9|878.8|877.6|30
1594721100000|2020-07-14 10:05:00|879|877.8|879.3|878.1|879.5|878.3|878.9|877.7|63
1594721400000|2020-07-14 10:10:00|879|877.8|879|877.8|879|877.8|878.8|877.6|19
1594721700000|2020-07-14 10:15:00|878.9|877.7|879.3|878.1|879.3|878.1|878.8|877.6|66
1594722000000|2020-07-14 10:20:00|879.1|877.9|879.3|878.1|879.3|878.1|879|877.8|25
1594722300000|2020-07-14 10:25:00|879.1|877.9|879.3|878.1|879.3|878.1|879|877.8|31
1594722600000|2020-07-14 10:30:00|879.1|877.9|879.1|877.9|879.4|878.2|879|877.8|65
1594722900000|2020-07-14 10:35:00|879|877.8|879.3|878.1|879.3|878.1|879|877.8|27
1594723200000|2020-07-14 10:40:00|879.4|878.2|879.5|878.3|879.5|878.3|879.3|878.1|27
1594723500000|2020-07-14 10:45:00|879.8|878.6|879.8|878.6|880|878.8|879.5|878.3|170
1594723800000|2020-07-14 10:50:00|879.6|878.4|879.5|878.3|879.8|878.6|879.5|878.3|31
1594724100000|2020-07-14 10:55:00|879.8|878.6|880|878.8|880|878.8|879.5|878.3|74
1594724400000|2020-07-14 11:00:00|879.9|878.7|880.3|879.1|880.3|879.1|879.9|878.7|58
1594724700000|2020-07-14 11:05:00|880|878.8|879.5|878.3|880.1|878.9|879.5|878.3|31
1594725000000|2020-07-14 11:10:00|879.3|878.1|879.1|877.9|879.5|878.3|879|877.8|50
1594725300000|2020-07-14 11:15:00|879|877.8|879|877.8|879.3|878.1|879|877.8|20
1594725600000|2020-07-14 11:20:00|879.3|878.1|879.3|878.1|879.3|878.1|879|877.8|41
1594725900000|2020-07-14 11:25:00|879.1|877.9|878.8|877.6|879.3|878.1|878.8|877.6|98
1594726200000|2020-07-14 11:30:00|878.5|877.3|878.5|877.3|878.5|877.3|878.4|877.2|95
1594726500000|2020-07-14 11:35:00|878.8|877.6|878.3|877.1|878.8|877.6|878.3|877.1|48
1594726800000|2020-07-14 11:40:00|878|876.8|878.5|877.3|878.5|877.3|878|876.8|105
1594727100000|2020-07-14 11:45:00|878.4|877.2|877.3|876.1|878.4|877.2|877|875.8|408
1594727400000|2020-07-14 11:50:00|877|875.8|877.1|875.9|877.3|876.1|876.8|875.6|106
1594727700000|2020-07-14 11:55:00|877.3|876.1|877.3|876.1|877.3|876.1|877|875.8|55
1594728000000|2020-07-14 12:00:00|877|875.8|877.8|876.6|877.8|876.6|877|875.8|75
1594728300000|2020-07-14 12:05:00|878|876.8|878.3|877.1|878.5|877.3|878|876.8|121
1594728600000|2020-07-14 12:10:00|878.1|876.9|878.5|877.3|878.5|877.3|878|876.8|47
1594728900000|2020-07-14 12:15:00|878.6|877.4|878.8|877.6|879|877.8|878.5|877.3|794
1594729200000|2020-07-14 12:20:00|878.5|877.3|877.9|876.7|878.8|877.6|877.5|876.3|400
1594729500000|2020-07-14 12:25:00|878|876.8|878|876.8|878.3|877.1|877.8|876.6|184
1594729800000|2020-07-14 12:30:00|877.8|876.6|877.8|876.6|878|876.8|877.5|876.3|136
1594730100000|2020-07-14 12:35:00|877.5|876.3|877.5|876.3|877.8|876.6|877.3|876.1|96
1594730400000|2020-07-14 12:40:00|877.3|876.1|877.5|876.3|877.5|876.3|877.3|876.1|134
1594733400000|2020-07-14 13:30:00|877.3|876.1|876.8|875.6|878.4|877.2|875|873.8|4503
1594733700000|2020-07-14 13:35:00|877|875.8|877.8|876.6|877.8|876.6|876.5|875.3|2160
1594734000000|2020-07-14 13:40:00|878|876.8|878.8|877.6|879|877.8|877.5|876.3|1950
1594734300000|2020-07-14 13:45:00|879|877.8|878|876.8|879.3|878.1|878|876.8|1418
1594734600000|2020-07-14 13:50:00|878.1|876.9|878.8|877.6|879|877.8|877.3|876.1|1968
1594734900000|2020-07-14 13:55:00|879|877.8|879|877.8|879.3|878.1|878.8|877.6|930
1594735200000|2020-07-14 14:00:00|878.9|877.7|877.8|876.6|879|877.8|877.5|876.3|945
1594735500000|2020-07-14 14:05:00|877.6|876.4|877.8|876.6|878.5|877.3|877.5|876.3|735
1594735800000|2020-07-14 14:10:00|877.9|876.7|876.9|875.7|878.3|877.1|876.8|875.6|804
1594736100000|2020-07-14 14:15:00|877|875.8|877.3|876.1|877.5|876.3|876.8|875.6|618
1594736400000|2020-07-14 14:20:00|877.5|876.3|877.5|876.3|877.8|876.6|877.3|876.1|591
1594736700000|2020-07-14 14:25:00|877.8|876.6|878|876.8|878|876.8|877.5|876.3|495
1594737000000|2020-07-14 14:30:00|877.8|876.6|878.3|877.1|878.5|877.3|877.8|876.6|702
1594737300000|2020-07-14 14:35:00|878.5|877.3|878.5|877.3|879|877.8|878.1|876.9|725
1594737600000|2020-07-14 14:40:00|878.6|877.4|878|876.8|878.8|877.6|878|876.8|913
1594737900000|2020-07-14 14:45:00|878.3|877.1|878.3|877.1|878.5|877.3|878|876.8|601
1594738200000|2020-07-14 14:50:00|878|876.8|878.8|877.6|878.8|877.6|878|876.8|1001
1594738500000|2020-07-14 14:55:00|879|877.8|880|878.8|880|878.8|878.8|877.6|877
1594738800000|2020-07-14 15:00:00|879.9|878.7|881.6|880.4|881.8|880.6|879.9|878.7|1771
1594739100000|2020-07-14 15:05:00|881.8|880.6|882|880.8|882.3|881.1|881.3|880.1|752
1594739400000|2020-07-14 15:10:00|881.8|880.6|881|879.8|881.8|880.6|881|879.8|658
1594739700000|2020-07-14 15:15:00|881.3|880.1|881.3|880.1|881.5|880.3|881|879.8|422
1594740000000|2020-07-14 15:20:00|881.1|879.9|881.8|880.6|881.8|880.6|881|879.8|285
1594740300000|2020-07-14 15:25:00|881.5|880.3|882.3|881.1|882.3|881.1|881.5|880.3|590
1594740600000|2020-07-14 15:30:00|882.1|880.9|883|881.8|883.3|882.1|881.8|880.6|644
1594740900000|2020-07-14 15:35:00|882.9|881.7|882.3|881.1|882.9|881.7|882|880.8|733
1594741200000|2020-07-14 15:40:00|882.5|881.3|882.8|881.6|882.8|881.6|882.3|881.1|630
1594741500000|2020-07-14 15:45:00|882.9|881.7|883|881.8|883|881.8|882.5|881.3|374
1594741800000|2020-07-14 15:50:00|883.3|882.1|883|881.8|883.3|882.1|883|881.8|315
1594742100000|2020-07-14 15:55:00|882.8|881.6|882.3|881.1|882.8|881.6|882.3|881.1|433
1594742400000|2020-07-14 16:00:00|882.4|881.2|882.5|881.3|883|881.8|882.4|881.2|383
1594742700000|2020-07-14 16:05:00|882.8|881.6|881|879.8|882.8|881.6|881|879.8|831
1594743000000|2020-07-14 16:10:00|881.3|880.1|880.5|879.3|881.3|880.1|880|878.8|906
1594743300000|2020-07-14 16:15:00|880.4|879.2|881|879.8|881.3|880.1|880.3|879.1|502
1594743600000|2020-07-14 16:20:00|881.1|879.9|882.3|881.1|882.3|881.1|881.1|879.9|466
1594743900000|2020-07-14 16:25:00|882.1|880.9|882|880.8|882.3|881.1|881.8|880.6|405
1594744200000|2020-07-14 16:30:00|881.8|880.6|881.3|880.1|881.8|880.6|881.3|880.1|795
1594744500000|2020-07-14 16:35:00|881.1|879.9|881|879.8|881.3|880.1|881|879.8|380
1594744800000|2020-07-14 16:40:00|881.3|880.1|881.3|880.1|881.5|880.3|881.3|880.1|303
1594745100000|2020-07-14 16:45:00|881.5|880.3|881.3|880.1|882|880.8|881|879.8|458
1594745400000|2020-07-14 16:50:00|881.5|880.3|881.5|880.3|881.5|880.3|881.3|880.1|183
1594745700000|2020-07-14 16:55:00|881.3|880.1|881|879.8|881.5|880.3|881|879.8|341
1594746000000|2020-07-14 17:00:00|881.3|880.1|881|879.8|881.5|880.3|880.8|879.6|271
1594746300000|2020-07-14 17:05:00|880.9|879.7|881|879.8|881.3|880.1|880.8|879.6|322
1594746600000|2020-07-14 17:10:00|880.8|879.6|881|879.8|881.3|880.1|880.5|879.3|379
1594746900000|2020-07-14 17:15:00|880.8|879.6|881.3|880.1|881.3|880.1|880.8|879.6|356
1594747200000|2020-07-14 17:20:00|881.5|880.3|881.8|880.6|882|880.8|881.3|880.1|291
1594747500000|2020-07-14 17:25:00|881.5|880.3|881.8|880.6|881.8|880.6|881.5|880.3|162
1594747800000|2020-07-14 17:30:00|882|880.8|882.3|881.1|882.5|881.3|881.8|880.6|212
1594748100000|2020-07-14 17:35:00|882|880.8|881.8|880.6|882|880.8|881.5|880.3|378
1594748400000|2020-07-14 17:40:00|882|880.8|881.3|880.1|882|880.8|880.9|879.7|414
1594748700000|2020-07-14 17:45:00|881.5|880.3|881.5|880.3|881.6|880.4|881|879.8|425
1594749000000|2020-07-14 17:50:00|881.8|880.6|881.5|880.3|881.8|880.6|881.3|880.1|357
1594749300000|2020-07-14 17:55:00|881.3|880.1|879.8|878.6|881.5|880.3|879.5|878.3|1296
1594749600000|2020-07-14 18:00:00|880|878.8|879.5|878.3|880.3|879.1|879.3|878.1|1218
1594749900000|2020-07-14 18:05:00|879.8|878.6|879.5|878.3|880|878.8|879|877.8|1297
1594750200000|2020-07-14 18:10:00|879.4|878.2|878.3|877.1|879.8|878.6|877.8|876.6|2729
1594750500000|2020-07-14 18:15:00|878.5|877.3|879|877.8|879.5|878.3|878.3|877.1|2060
1594771200000|2020-07-15 00:00:00|879.5|878.3|881.3|880.1|881.3|880.1|878.8|877.6|468
1594771500000|2020-07-15 00:05:00|881.5|880.3|882.3|881.1|882.3|881.1|881.3|880.1|281
1594771800000|2020-07-15 00:10:00|882|880.8|881|879.8|882|880.8|881|879.8|81
1594772100000|2020-07-15 00:15:00|880.8|879.6|881|879.8|881|879.8|880.4|879.2|552
1594772400000|2020-07-15 00:20:00|881.3|880.1|881.3|880.1|881.5|880.3|881|879.8|174
1594772700000|2020-07-15 00:25:00|881|879.8|880.8|879.6|881.2|880|880.8|879.6|98
1594773000000|2020-07-15 00:30:00|881|879.8|880.8|879.6|881|879.8|880.8|879.6|21
1594773300000|2020-07-15 00:35:00|880.5|879.3|880.8|879.6|880.8|879.6|880.5|879.3|77
1594773600000|2020-07-15 00:40:00|||||||||12
1594773900000|2020-07-15 00:45:00|880.5|879.3|881.2|880|881.3|880.1|880.5|879.3|66
1594774200000|2020-07-15 00:50:00|881.3|880.1|880.8|879.6|881.3|880.1|880.8|879.6|136
1594774500000|2020-07-15 00:55:00|881|879.8|881|879.8|881|879.8|881|879.8|42
1594774800000|2020-07-15 01:00:00|881.3|880.1|881.8|880.6|881.9|880.7|881.2|880|266
1594775100000|2020-07-15 01:05:00|||||||||147
1594775400000|2020-07-15 01:10:00|881.5|880.3|881.5|880.3|881.5|880.3|881.5|880.3|74
1594775700000|2020-07-15 01:15:00|881.3|880.1|881.5|880.3|881.5|880.3|881.3|880.1|49
1594776000000|2020-07-15 01:20:00|881.3|880.1|881|879.8|881.5|880.3|881|879.8|71
1594776300000|2020-07-15 01:25:00|881.3|880.1|881.3|880.1|881.3|880.1|881|879.8|70
1594776600000|2020-07-15 01:30:00|881.4|880.2|881.8|880.6|881.8|880.6|881.3|880.1|206
1594776900000|2020-07-15 01:35:00|881.5|880.3|881.3|880.1|881.8|880.6|881.3|880.1|207
1594777200000|2020-07-15 01:40:00|||||||||54
1594777500000|2020-07-15 01:45:00|881|879.8|881|879.8|881|879.8|881|879.8|61
1594777800000|2020-07-15 01:50:00|881.3|880.1|881.3|880.1|881.3|880.1|881.3|880.1|120
1594778100000|2020-07-15 01:55:00|881.4|880.2|881.5|880.3|881.5|880.3|881.3|880.1|124
1594778400000|2020-07-15 02:00:00|881.4|880.2|881.5|880.3|881.5|880.3|881.3|880.1|121
1594778700000|2020-07-15 02:05:00|881.4|880.2|881.3|880.1|881.5|880.3|881.3|880.1|94
1594779000000|2020-07-15 02:10:00|881.4|880.2|881.5|880.3|881.5|880.3|881.3|880.1|68
1594779300000|2020-07-15 02:15:00|881.4|880.2|881.3|880.1|881.4|880.2|881.3|880.1|50
1594779600000|2020-07-15 02:20:00|881.5|880.3|881.3|880.1|881.5|880.3|881.3|880.1|43
1594779900000|2020-07-15 02:25:00|881.5|880.3|881.5|880.3|881.5|880.3|881.3|880.1|518
1594780200000|2020-07-15 02:30:00|881.8|880.6|881.5|880.3|881.8|880.6|881.5|880.3|81
1594780500000|2020-07-15 02:35:00|881.3|880.1|881.3|880.1|881.5|880.3|881.3|880.1|151
1594780800000|2020-07-15 02:40:00|||||||||59
1594781100000|2020-07-15 02:45:00|881.4|880.2|881.3|880.1|881.5|880.3|881.3|880.1|37
1594781400000|2020-07-15 02:50:00|||||||||19
1594781700000|2020-07-15 02:55:00|||||||||16
1594782000000|2020-07-15 03:00:00|881.5|880.3|881.5|880.3|881.5|880.3|881.4|880.2|24
1594782300000|2020-07-15 03:05:00|881.4|880.2|881.3|880.1|881.4|880.2|881.3|880.1|8
1594782600000|2020-07-15 03:10:00|||||||||34
1594782900000|2020-07-15 03:15:00|881|879.8|881.3|880.1|881.3|880.1|881|879.8|76
1594783200000|2020-07-15 03:20:00|||||||||27
1594783500000|2020-07-15 03:25:00|881.5|880.3|881.3|880.1|881.5|880.3|881.3|880.1|42
1594783800000|2020-07-15 03:30:00|881|879.8|881|879.8|881|879.8|881|879.8|13
1594784100000|2020-07-15 03:35:00|||||||||11
1594784400000|2020-07-15 03:40:00|||||||||22
1594784700000|2020-07-15 03:45:00|880.8|879.6|880.8|879.6|880.8|879.6|880.8|879.6|40
1594785000000|2020-07-15 03:50:00|||||||||71
1594785300000|2020-07-15 03:55:00|||||||||9
1594785600000|2020-07-15 04:00:00|||||||||12
1594785900000|2020-07-15 04:05:00|||||||||7
1594786200000|2020-07-15 04:10:00|880.5|879.3|880.5|879.3|880.5|879.3|880.5|879.3|22
1594786500000|2020-07-15 04:15:00|||||||||12
1594786800000|2020-07-15 04:20:00|||||||||10
1594787100000|2020-07-15 04:25:00|||||||||25
1594787400000|2020-07-15 04:30:00|880.3|879.1|880.8|879.6|881|879.8|880.3|879.1|51
1594787700000|2020-07-15 04:35:00|881|879.8|881.5|880.3|881.5|880.3|881|879.8|85
1594788000000|2020-07-15 04:40:00|881.3|880.1|881.3|880.1|881.5|880.3|881.2|880|88
1594788300000|2020-07-15 04:45:00|881.2|880|881.3|880.1|881.3|880.1|881|879.8|20
1594788600000|2020-07-15 04:50:00|881.2|880|881|879.8|881.3|880.1|881|879.8|17
1594788900000|2020-07-15 04:55:00|881.3|880.1|881.2|880|881.3|880.1|881.2|880|8
1594789200000|2020-07-15 05:00:00|881|879.8|881|879.8|881.3|880.1|881|879.8|27
1594789500000|2020-07-15 05:05:00|||||||||23
1594789800000|2020-07-15 05:10:00|881.3|880.1|881.2|880|881.3|880.1|881|879.8|29
1594790100000|2020-07-15 05:15:00|881|879.8|881|879.8|881|879.8|881|879.8|13
1594790400000|2020-07-15 05:20:00|880.9|879.7|880.8|879.6|880.9|879.7|880.5|879.3|39
1594790700000|2020-07-15 05:25:00|881|879.8|880.8|879.6|881|879.8|880.8|879.6|14
1594791000000|2020-07-15 05:30:00|880.9|879.7|881.5|880.3|881.5|880.3|880.8|879.6|77
1594791300000|2020-07-15 05:35:00|881.7|880.5|881.3|880.1|881.8|880.6|881.3|880.1|59
1594791600000|2020-07-15 05:40:00|881|879.8|881.3|880.1|881.3|880.1|881|879.8|46
1594791900000|2020-07-15 05:45:00|||||||||14
1594792200000|2020-07-15 05:50:00|881.5|880.3|881.5|880.3|881.5|880.3|881.3|880.1|96
1594792500000|2020-07-15 05:55:00|881.4|880.2|881.3|880.1|881.5|880.3|881.3|880.1|16
1594792800000|2020-07-15 06:00:00|881.4|880.2|881.5|880.3|881.5|880.3|881.3|880.1|74
1594793100000|2020-07-15 06:05:00|881.4|880.2|881.5|880.3|881.5|880.3|881.3|880.1|19
1594793400000|2020-07-15 06:10:00|881.3|880.1|881.3|880.1|881.3|880.1|881.3|880.1|10
1594793700000|2020-07-15 06:15:00|||||||||13
1594794000000|2020-07-15 06:20:00|||||||||5
1594794300000|2020-07-15 06:25:00|881.5|880.3|882.5|881.3|882.5|881.3|881.5|880.3|405
1594794600000|2020-07-15 06:30:00|882.3|881.1|883.5|882.3|883.5|882.3|882.3|881.1|315
1594794900000|2020-07-15 06:35:00|883.3|882.1|883.5|882.3|883.5|882.3|882.8|881.6|92
1594795200000|2020-07-15 06:40:00|883.4|882.2|883.5|882.3|883.5|882.3|883|881.8|120
1594795500000|2020-07-15 06:45:00|883.4|882.2|883.5|882.3|883.5|882.3|883.3|882.1|120
1594795800000|2020-07-15 06:50:00|883.8|882.6|883.5|882.3|884|882.8|883.4|882.2|176
1594796100000|2020-07-15 06:55:00|||||||||25
1594796400000|2020-07-15 07:00:00|883.8|882.6|884|882.8|884|882.8|883.8|882.6|149
1594796700000|2020-07-15 07:05:00|883.8|882.6|883.8|882.6|884|882.8|883.8|882.6|88
1594797000000|2020-07-15 07:10:00|883.9|882.7|883.8|882.6|883.9|882.7|883.8|882.6|56
1594797300000|2020-07-15 07:15:00|883.9|882.7|884|882.8|884|882.8|883.9|882.7|43
1594797600000|2020-07-15 07:20:00|883.9|882.7|883.8|882.6|883.9|882.7|883.8|882.6|33
1594797900000|2020-07-15 07:25:00|884|882.8|884|882.8|884|882.8|883.8|882.6|48
1594798200000|2020-07-15 07:30:00|883.9|882.7|884.2|883|884.3|883.1|883.8|882.6|87
1594798500000|2020-07-15 07:35:00|884.3|883.1|884|882.8|884.3|883.1|883.8|882.6|64
1594798800000|2020-07-15 07:40:00|883.9|882.7|884|882.8|884.2|883|883.9|882.7|45
1594799100000|2020-07-15 07:45:00|883.9|882.7|884|882.8|884|882.8|883.8|882.6|33
1594799400000|2020-07-15 07:50:00|883.8|882.6|884|882.8|884|882.8|883.8|882.6|21
1594799700000|2020-07-15 07:55:00|883.9|882.7|883.8|882.6|884|882.8|883.8|882.6|44
1594800000000|2020-07-15 08:00:00|||||||||228
1594800300000|2020-07-15 08:05:00|883.5|882.3|883.5|882.3|883.5|882.3|883.3|882.1|55
1594800600000|2020-07-15 08:10:00|883.4|882.2|882.9|881.7|883.5|882.3|882.8|881.6|94
1594800900000|2020-07-15 08:15:00|882.8|881.6|883|881.8|883|881.8|882.3|881.1|286
1594801200000|2020-07-15 08:20:00|882.9|881.7|882.8|881.6|883|881.8|882.8|881.6|37
1594801500000|2020-07-15 08:25:00|||||||||20
1594801800000|2020-07-15 08:30:00|883|881.8|883|881.8|883|881.8|883|881.8|36
1594802100000|2020-07-15 08:35:00|883.3|882.1|883.3|882.1|883.3|882.1|883.3|882.1|18
1594802400000|2020-07-15 08:40:00|883|881.8|882.8|881.6|883|881.8|882.8|881.6|41
1594802700000|2020-07-15 08:45:00|883|881.8|883.3|882.1|883.3|882.1|883|881.8|72
1594803000000|2020-07-15 08:50:00|883.5|882.3|883.5|882.3|883.5|882.3|883.5|882.3|23
1594803300000|2020-07-15 08:55:00|||||||||26
1594803600000|2020-07-15 09:00:00|883.3|882.1|882.8|881.6|883.3|882.1|882.8|881.6|19
1594803900000|2020-07-15 09:05:00|883|881.8|882.8|881.6|883|881.8|882.8|881.6|58
1594804200000|2020-07-15 09:10:00|883|881.8|882.9|881.7|883|881.8|882.8|881.6|20
1594804500000|2020-07-15 09:15:00|883|881.8|882.5|881.3|883|881.8|882.3|881.1|261
1594804800000|2020-07-15 09:20:00|||||||||13
1594805100000|2020-07-15 09:25:00|882.4|881.2|882.3|881.1|882.4|881.2|882|880.8|62
1594805400000|2020-07-15 09:30:00|882.2|881|882.3|881.1|882.3|881.1|882|880.8|35
1594805700000|2020-07-15 09:35:00|||||||||25
1594806000000|2020-07-15 09:40:00|||||||||139
1594806300000|2020-07-15 09:45:00|882.5|881.3|882.5|881.3|882.5|881.3|882.3|881.1|145
1594806600000|2020-07-15 09:50:00|882.4|881.2|882.5|881.3|882.5|881.3|882.3|881.1|21
1594806900000|2020-07-15 09:55:00|882.4|881.2|882.5|881.3|882.5|881.3|882.3|881.1|161
1594807200000|2020-07-15 10:00:00|882.4|881.2|882.8|881.6|882.8|881.6|882.4|881.2|12
1594807500000|2020-07-15 10:05:00|883|881.8|883.3|882.1|883.3|882.1|883|881.8|102
1594807800000|2020-07-15 10:10:00|883|881.8|883|881.8|883|881.8|883|881.8|26
1594808100000|2020-07-15 10:15:00|882.8|881.6|882.8|881.6|882.8|881.6|882.8|881.6|6
1594808400000|2020-07-15 10:20:00|883|881.8|882.8|881.6|883|881.8|882.8|881.6|19
1594808700000|2020-07-15 10:25:00|883|881.8|882.5|881.3|883|881.8|882.5|881.3|69
1594809000000|2020-07-15 10:30:00|882.4|881.2|882.5|881.3|882.5|881.3|882.3|881.1|31
1594809300000|2020-07-15 10:35:00|882.3|881.1|882.3|881.1|882.5|881.3|882.3|881.1|108
1594809600000|2020-07-15 10:40:00|882.5|881.3|882.5|881.3|882.5|881.3|882.3|881.1|11
1594809900000|2020-07-15 10:45:00|||||||||18
1594810200000|2020-07-15 10:50:00|882.8|881.6|883.3|882.1|883.3|882.1|882.5|881.3|52
1594810500000|2020-07-15 10:55:00|||||||||25
1594810800000|2020-07-15 11:00:00|883.4|882.2|883.3|882.1|883.5|882.3|883.3|882.1|44
1594811100000|2020-07-15 11:05:00|883.2|882|882.3|881.1|883.2|882|882.3|881.1|214
1594811400000|2020-07-15 11:10:00|||||||||242
1594811700000|2020-07-15 11:15:00|||||||||58
1594812000000|2020-07-15 11:20:00|882.5|881.3|883.3|882.1|883.3|882.1|882.5|881.3|124
1594812300000|2020-07-15 11:25:00|883|881.8|883.5|882.3|883.5|882.3|882.8|881.6|57
1594812600000|2020-07-15 11:30:00|883.3|882.1|883.3|882.1|883.5|882.3|883|881.8|97
1594812900000|2020-07-15 11:35:00|883.2|882|883|881.8|883.2|882|883|881.8|14
1594813200000|2020-07-15 11:40:00|882.8|881.6|882.8|881.6|882.8|881.6|882.8|881.6|39
1594813500000|2020-07-15 11:45:00|882.5|881.3|882.5|881.3|882.5|881.3|882.3|881.1|40
1594813800000|2020-07-15 11:50:00|882.8|881.6|882.7|881.5|882.8|881.6|882.7|881.5|85
1594814100000|2020-07-15 11:55:00|882.6|881.4|882.3|881.1|882.8|881.6|882.3|881.1|131
1594814400000|2020-07-15 12:00:00|882.4|881.2|882.6|881.4|882.8|881.6|882.3|881.1|236
1594814700000|2020-07-15 12:05:00|882.3|881.1|882.5|881.3|882.6|881.4|882.3|881.1|78
1594815000000|2020-07-15 12:10:00|882.6|881.4|882.5|881.3|883.1|881.9|882.5|881.3|128
1594815300000|2020-07-15 12:15:00|882.3|881.1|881.1|879.9|882.3|881.1|881.1|879.9|429
1594815600000|2020-07-15 12:20:00|881.2|880|881.1|879.9|881.4|880.2|880.8|879.6|81
1594815900000|2020-07-15 12:25:00|881.2|880|881.1|879.9|881.3|880.1|880.6|879.4|84
1594816200000|2020-07-15 12:30:00|881.3|880.1|880.8|879.6|881.6|880.4|880.7|879.5|194
1594816500000|2020-07-15 12:35:00|880.9|879.7|880.3|879.1|881.1|879.9|880.3|879.1|236
1594816800000|2020-07-15 12:40:00|880.1|878.9|879.8|878.6|880.8|879.6|879.8|878.6|456
1594819800000|2020-07-15 13:30:00|880.1|878.9|879.6|878.4|880.3|879.1|877.3|876.1|3722
1594820100000|2020-07-15 13:35:00|879.8|878.6|880.3|879.1|880.6|879.4|879.1|877.9|1591
1594820400000|2020-07-15 13:40:00|880.1|878.9|880.3|879.1|880.6|879.4|880.1|878.9|498
1594820700000|2020-07-15 13:45:00|880.1|878.9|880.8|879.6|880.8|879.6|880.1|878.9|580
1594821000000|2020-07-15 13:50:00|880.6|879.4|879.8|878.6|880.6|879.4|879.5|878.3|1291
1594821300000|2020-07-15 13:55:00|880|878.8|880.3|879.1|880.5|879.3|880|878.8|515
1594821600000|2020-07-15 14:00:00|880.2|879|878.8|877.6|880.2|879|878.8|877.6|805
1594821900000|2020-07-15 14:05:00|878.9|877.7|879.8|878.6|879.8|878.6|878.5|877.3|859
1594822200000|2020-07-15 14:10:00|880|878.8|880.3|879.1|880.8|879.6|880|878.8|444
1594822500000|2020-07-15 14:15:00|880.5|879.3|881|879.8|881.1|879.9|880.3|879.1|707
1594822800000|2020-07-15 14:20:00|881.1|879.9|880.3|879.1|881.3|880.1|880.3|879.1|768
1594823100000|2020-07-15 14:25:00|880.5|879.3|881|879.8|881|879.8|880|878.8|586
1594823400000|2020-07-15 14:30:00|880.8|879.6|880.3|879.1|880.8|879.6|880.3|879.1|424
1594823700000|2020-07-15 14:35:00|880.1|878.9|880|878.8|880.3|879.1|879.8|878.6|911
1594824000000|2020-07-15 14:40:00|879.9|878.7|880.3|879.1|880.5|879.3|879.6|878.4|390
1594824300000|2020-07-15 14:45:00|880.5|879.3|879.6|878.4|880.5|879.3|879.6|878.4|514
1594824600000|2020-07-15 14:50:00|879.5|878.3|878.8|877.6|879.5|878.3|878.8|877.6|352
1594824900000|2020-07-15 14:55:00|878.6|877.4|879.5|878.3|879.5|878.3|878.3|877.1|981
1594825200000|2020-07-15 15:00:00|879.8|878.6|880.1|878.9|880.5|879.3|879.3|878.1|815
1594825500000|2020-07-15 15:05:00|880|878.8|880.4|879.2|880.5|879.3|879.5|878.3|423
1594825800000|2020-07-15 15:10:00|880.5|879.3|881.5|880.3|881.8|880.6|880.5|879.3|1187
1594826100000|2020-07-15 15:15:00|881.3|880.1|881.8|880.6|881.8|880.6|881.1|879.9|813
1594826400000|2020-07-15 15:20:00|881.5|880.3|880.8|879.6|881.5|880.3|880.5|879.3|784
1594826700000|2020-07-15 15:25:00|880.5|879.3|881|879.8|881.5|880.3|880.5|879.3|318
1594827000000|2020-07-15 15:30:00|880.8|879.6|881|879.8|881|879.8|880.3|879.1|237
1594827300000|2020-07-15 15:35:00|880.8|879.6|880.8|879.6|881.3|880.1|880.5|879.3|228
1594827600000|2020-07-15 15:40:00|880.9|879.7|881.8|880.6|881.8|880.6|880.9|879.7|331
1594827900000|2020-07-15 15:45:00|881.5|880.3|881|879.8|881.8|880.6|881|879.8|376
1594828200000|2020-07-15 15:50:00|881.2|880|882.5|881.3|882.5|881.3|881.2|880|607
1594828500000|2020-07-15 15:55:00|882.3|881.1|882.8|881.6|882.8|881.6|882|880.8|261
1594828800000|2020-07-15 16:00:00|883|881.8|882.8|881.6|883|881.8|882.3|881.1|372
1594829100000|2020-07-15 16:05:00|883|881.8|883|881.8|883.2|882|882.3|881.1|349
1594829400000|2020-07-15 16:10:00|883.1|881.9|883.3|882.1|883.5|882.3|882.6|881.4|632
1594829700000|2020-07-15 16:15:00|883.1|881.9|882.8|881.6|883.1|881.9|882.6|881.4|519
1594830000000|2020-07-15 16:20:00|883|881.8|883.3|882.1|883.3|882.1|882.8|881.6|357
1594830300000|2020-07-15 16:25:00|883.5|882.3|883.3|882.1|884|882.8|883.3|882.1|587
1594830600000|2020-07-15 16:30:00|883.1|881.9|883.3|882.1|883.3|882.1|882.8|881.6|339
1594830900000|2020-07-15 16:35:00|883.1|881.9|882.8|881.6|883.3|882.1|882.8|881.6|363
1594831200000|2020-07-15 16:40:00|882.6|881.4|883.3|882.1|883.6|882.4|882.6|881.4|556
1594831500000|2020-07-15 16:45:00|883.5|882.3|884|882.8|884|882.8|883.1|881.9|316
1594831800000|2020-07-15 16:50:00|884.1|882.9|884.1|882.9|884.5|883.3|884|882.8|636
1594832100000|2020-07-15 16:55:00|884.3|883.1|884.3|883.1|884.5|883.3|884|882.8|392
1594832400000|2020-07-15 17:00:00|884.5|883.3|884.3|883.1|884.5|883.3|884.1|882.9|385
1594832700000|2020-07-15 17:05:00|884.4|883.2|883.8|882.6|884.5|883.3|883.6|882.4|596
1594833000000|2020-07-15 17:10:00|884|882.8|883.6|882.4|884|882.8|883.6|882.4|440
1594833300000|2020-07-15 17:15:00|883.7|882.5|883.3|882.1|883.8|882.6|883.1|881.9|485
1594833600000|2020-07-15 17:20:00|883.4|882.2|884|882.8|884|882.8|883.1|881.9|640
1594833900000|2020-07-15 17:25:00|884.1|882.9|884.1|882.9|884.3|883.1|883.8|882.6|230
1594834200000|2020-07-15 17:30:00|884|882.8|884.3|883.1|884.3|883.1|884|882.8|144
1594834500000|2020-07-15 17:35:00|884.1|882.9|884|882.8|884.1|882.9|883.7|882.5|252
1594834800000|2020-07-15 17:40:00|884.1|882.9|884|882.8|884.3|883.1|884|882.8|291
1594835100000|2020-07-15 17:45:00|884.1|882.9|883.8|882.6|884.1|882.9|883.8|882.6|208
1594835400000|2020-07-15 17:50:00|884|882.8|883.9|882.7|884|882.8|883.8|882.6|320
1594835700000|2020-07-15 17:55:00|884|882.8|883.5|882.3|884|882.8|883.5|882.3|873
1594836000000|2020-07-15 18:00:00|883.4|882.2|883.8|882.6|884|882.8|883.3|882.1|742
1594836300000|2020-07-15 18:05:00|883.9|882.7|883.8|882.6|884|882.8|883.5|882.3|708
1594836600000|2020-07-15 18:10:00|884|882.8|883.3|882.1|884.3|883.1|883.3|882.1|2181
1594836900000|2020-07-15 18:15:00|883.5|882.3|883.8|882.6|884.3|883.1|883.4|882.2|1123
1594857600000|2020-07-16 00:00:00|884.6|883.4|885.9|884.7|886|884.8|884.3|883.1|974
1594857900000|2020-07-16 00:05:00|886|884.8|885.5|884.3|886.3|885.1|885.5|884.3|341
1594858200000|2020-07-16 00:10:00|885.3|884.1|885.3|884.1|885.7|884.5|885|883.8|134
1594858500000|2020-07-16 00:15:00|885.1|883.9|885|883.8|885.4|884.2|885|883.8|83
1594858800000|2020-07-16 00:20:00|884.8|883.6|885.7|884.5|885.8|884.6|884.8|883.6|100
1594859100000|2020-07-16 00:25:00|885.5|884.3|885.5|884.3|885.5|884.3|885.3|884.1|47
1594859400000|2020-07-16 00:30:00|885.8|884.6|885.4|884.2|885.8|884.6|885.2|884|56
1594859700000|2020-07-16 00:35:00|885.3|884.1|885.5|884.3|885.5|884.3|885.3|884.1|30
1594860000000|2020-07-16 00:40:00|885.3|884.1|885.3|884.1|885.3|884.1|885.2|884|30
1594860300000|2020-07-16 00:45:00|885.2|884|884.8|883.6|885.2|884|884.8|883.6|27
1594860600000|2020-07-16 00:50:00|884.9|883.7|884.8|883.6|885.1|883.9|884.8|883.6|30
1594860900000|2020-07-16 00:55:00|||||||||15
1594861200000|2020-07-16 01:00:00|884.6|883.4|884.3|883.1|884.6|883.4|884.1|882.9|176
1594861500000|2020-07-16 01:05:00|884.6|883.4|884.3|883.1|884.6|883.4|884.3|883.1|42
1594861800000|2020-07-16 01:10:00|884.6|883.4|884.7|883.5|884.8|883.6|884.6|883.4|34
1594862100000|2020-07-16 01:15:00|884.8|883.6|885.8|884.6|885.8|884.6|884.8|883.6|181
1594862400000|2020-07-16 01:20:00|885.7|884.5|885.6|884.4|885.8|884.6|885.4|884.2|77
1594862700000|2020-07-16 01:25:00|885.3|884.1|885.3|884.1|885.3|884.1|885.3|884.1|50
1594863000000|2020-07-16 01:30:00|885.4|884.2|885.2|884|885.6|884.4|885.1|883.9|41
1594863300000|2020-07-16 01:35:00|885.1|883.9|885.3|884.1|885.3|884.1|885|883.8|11
1594863600000|2020-07-16 01:40:00|||||||||24
1594863900000|2020-07-16 01:45:00|885.1|883.9|885.3|884.1|885.3|884.1|885.1|883.9|15
1594864200000|2020-07-16 01:50:00|885.2|884|885.1|883.9|885.3|884.1|885|883.8|26
1594864500000|2020-07-16 01:55:00|885.3|884.1|885.8|884.6|885.8|884.6|885.1|883.9|305
1594864800000|2020-07-16 02:00:00|886.1|884.9|886.3|885.1|886.3|885.1|886.1|884.9|87
1594865100000|2020-07-16 02:05:00|886.1|884.9|886.3|885.1|886.3|885.1|886.1|884.9|100
1594865400000|2020-07-16 02:10:00|886.2|885|886.1|884.9|886.2|885|886.1|884.9|21
1594865700000|2020-07-16 02:15:00|886.2|885|886.1|884.9|886.2|885|886.1|884.9|11
1594866000000|2020-07-16 02:20:00|885.8|884.6|885.8|884.6|885.8|884.6|885.8|884.6|84
1594866300000|2020-07-16 02:25:00|885.6|884.4|885.8|884.6|885.8|884.6|885.6|884.4|99
1594866600000|2020-07-16 02:30:00|||||||||71
1594866900000|2020-07-16 02:35:00|886.1|884.9|885.8|884.6|886.3|885.1|885.8|884.6|72
1594867200000|2020-07-16 02:40:00|885.6|884.4|885.8|884.6|885.8|884.6|885.6|884.4|143
1594867500000|2020-07-16 02:45:00|885.7|884.5|886.1|884.9|886.1|884.9|885.6|884.4|56
1594867800000|2020-07-16 02:50:00|886.3|885.1|886.3|885.1|886.6|885.4|886.3|885.1|149
1594868100000|2020-07-16 02:55:00|886.6|885.4|886.8|885.6|886.8|885.6|886.6|885.4|101
1594868400000|2020-07-16 03:00:00|||||||||35
1594868700000|2020-07-16 03:05:00|887|885.8|886.8|885.6|887.1|885.9|886.8|885.6|52
1594869000000|2020-07-16 03:10:00|887.1|885.9|887.1|885.9|887.4|886.2|886.8|885.6|120
1594869300000|2020-07-16 03:15:00|886.9|885.7|887.1|885.9|887.1|885.9|886.8|885.6|63
1594869600000|2020-07-16 03:20:00|886.8|885.6|886.8|885.6|887.1|885.9|886.8|885.6|51
1594869900000|2020-07-16 03:25:00|886.9|885.7|886.9|885.7|887.1|885.9|886.8|885.6|21
1594870200000|2020-07-16 03:30:00|886.8|885.6|886.8|885.6|887.1|885.9|886.8|885.6|14
1594870500000|2020-07-16 03:35:00|886.9|885.7|886.8|885.6|886.9|885.7|886.8|885.6|29
1594870800000|2020-07-16 03:40:00|886.9|885.7|886.9|885.7|887.1|885.9|886.8|885.6|14
1594871100000|2020-07-16 03:45:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|9
1594871400000|2020-07-16 03:50:00|||||||||10
1594871700000|2020-07-16 03:55:00|||||||||10
1594872000000|2020-07-16 04:00:00|||||||||6
1594872300000|2020-07-16 04:05:00|887.1|885.9|887.1|885.9|887.1|885.9|886.8|885.6|17
1594872600000|2020-07-16 04:10:00|886.8|885.6|886.8|885.6|886.9|885.7|886.8|885.6|12
1594872900000|2020-07-16 04:15:00|||||||||6
1594873200000|2020-07-16 04:20:00|||||||||9
1594873500000|2020-07-16 04:25:00|||||||||6
1594873800000|2020-07-16 04:30:00|886.6|885.4|886.6|885.4|886.6|885.4|886.3|885.1|109
1594874100000|2020-07-16 04:35:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|29
1594874400000|2020-07-16 04:40:00|||||||||12
1594874700000|2020-07-16 04:45:00|887.1|885.9|887.1|885.9|887.1|885.9|886.8|885.6|20
1594875000000|2020-07-16 04:50:00|886.9|885.7|886.8|885.6|886.9|885.7|886.8|885.6|45
1594875300000|2020-07-16 04:55:00|||||||||7
1594875600000|2020-07-16 05:00:00|||||||||16
1594875900000|2020-07-16 05:05:00|||||||||55
1594876200000|2020-07-16 05:10:00|||||||||7
1594876500000|2020-07-16 05:15:00|||||||||38
1594876800000|2020-07-16 05:20:00|||||||||9
1594877100000|2020-07-16 05:25:00|886.6|885.4|886.3|885.1|886.6|885.4|886.3|885.1|46
1594877400000|2020-07-16 05:30:00|886.1|884.9|885.8|884.6|886.3|885.1|885.8|884.6|90
1594877700000|2020-07-16 05:35:00|886.1|884.9|886.1|884.9|886.3|885.1|886.1|884.9|157
1594878000000|2020-07-16 05:40:00|886|884.8|886.6|885.4|886.6|885.4|886|884.8|49
1594878300000|2020-07-16 05:45:00|886.8|885.6|887.1|885.9|887.3|886.1|886.8|885.6|973
1594878600000|2020-07-16 05:50:00|887.3|886.1|887.6|886.4|887.6|886.4|887.1|885.9|524
1594878900000|2020-07-16 05:55:00|887.3|886.1|887.8|886.6|887.8|886.6|887.1|885.9|545
1594879200000|2020-07-16 06:00:00|887.9|886.7|887.8|886.6|887.9|886.7|887.8|886.6|111
1594879500000|2020-07-16 06:05:00|||||||||49
1594879800000|2020-07-16 06:10:00|||||||||107
1594880100000|2020-07-16 06:15:00|||||||||73
1594880400000|2020-07-16 06:20:00|||||||||30
1594880700000|2020-07-16 06:25:00|||||||||123
1594881000000|2020-07-16 06:30:00|||||||||114
1594881300000|2020-07-16 06:35:00|887.6|886.4|886.8|885.6|887.6|886.4|886.3|885.1|284
1594881600000|2020-07-16 06:40:00|||||||||48
1594881900000|2020-07-16 06:45:00|887.1|885.9|887.1|885.9|887.1|885.9|886.8|885.6|60
1594882200000|2020-07-16 06:50:00|886.9|885.7|886.8|885.6|887.1|885.9|886.8|885.6|27
1594882500000|2020-07-16 06:55:00|||||||||33
1594882800000|2020-07-16 07:00:00|||||||||40
1594883100000|2020-07-16 07:05:00|887.1|885.9|886.8|885.6|887.1|885.9|886.8|885.6|46
1594883400000|2020-07-16 07:10:00|887.1|885.9|887.1|885.9|887.1|885.9|887.1|885.9|74
1594883700000|2020-07-16 07:15:00|886.9|885.7|886.8|885.6|887.1|885.9|886.8|885.6|16
1594884000000|2020-07-16 07:20:00|887.1|885.9|886.8|885.6|887.1|885.9|886.8|885.6|24
1594884300000|2020-07-16 07:25:00|887.1|885.9|886.8|885.6|887.1|885.9|886.8|885.6|39
1594884600000|2020-07-16 07:30:00|887.1|885.9|887.1|885.9|887.3|886.1|887.1|885.9|84
1594884900000|2020-07-16 07:35:00|||||||||10
1594885200000|2020-07-16 07:40:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|16
1594885500000|2020-07-16 07:45:00|||||||||34
1594885800000|2020-07-16 07:50:00|886.9|885.7|887.1|885.9|887.3|886.1|886.8|885.6|51
1594886100000|2020-07-16 07:55:00|886.8|885.6|886.8|885.6|887.1|885.9|886.8|885.6|52
1594886400000|2020-07-16 08:00:00|886.6|885.4|886.7|885.5|886.8|885.6|886.6|885.4|113
1594886700000|2020-07-16 08:05:00|886.8|885.6|886.8|885.6|886.8|885.6|886.6|885.4|30
1594887000000|2020-07-16 08:10:00|887.1|885.9|887.1|885.9|887.1|885.9|886.9|885.7|44
1594887300000|2020-07-16 08:15:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|32
1594887600000|2020-07-16 08:20:00|||||||||71
1594887900000|2020-07-16 08:25:00|||||||||17
1594888200000|2020-07-16 08:30:00|887.1|885.9|887.1|885.9|887.3|886.1|887.1|885.9|96
1594888500000|2020-07-16 08:35:00|886.8|885.6|886.8|885.6|887|885.8|886.8|885.6|52
1594888800000|2020-07-16 08:40:00|887.1|885.9|887.1|885.9|887.1|885.9|886.9|885.7|28
1594889100000|2020-07-16 08:45:00|886.9|885.7|887.1|885.9|887.1|885.9|886.8|885.6|24
1594889400000|2020-07-16 08:50:00|886.9|885.7|887.3|886.1|887.3|886.1|886.8|885.6|26
1594889700000|2020-07-16 08:55:00|887.1|885.9|887.1|885.9|887.1|885.9|887.1|885.9|16
1594890000000|2020-07-16 09:00:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|48
1594890300000|2020-07-16 09:05:00|||||||||34
1594890600000|2020-07-16 09:10:00|887|885.8|886.8|885.6|887|885.8|886.8|885.6|62
1594890900000|2020-07-16 09:15:00|887|885.8|886.8|885.6|887|885.8|886.8|885.6|22
1594891200000|2020-07-16 09:20:00|887|885.8|886.9|885.7|887|885.8|886.8|885.6|34
1594891500000|2020-07-16 09:25:00|887|885.8|887.1|885.9|887.1|885.9|887|885.8|7
1594891800000|2020-07-16 09:30:00|887|885.8|887.1|885.9|887.3|886.1|887|885.8|17
1594892100000|2020-07-16 09:35:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|10
1594892400000|2020-07-16 09:40:00|||||||||13
1594892700000|2020-07-16 09:45:00|886.9|885.7|887.1|885.9|887.1|885.9|886.9|885.7|41
1594893000000|2020-07-16 09:50:00|||||||||33
1594893300000|2020-07-16 09:55:00|887.2|886|887.1|885.9|887.2|886|886.8|885.6|42
1594893600000|2020-07-16 10:00:00|886.8|885.6|887.3|886.1|887.3|886.1|886.8|885.6|63
1594893900000|2020-07-16 10:05:00|||||||||8
1594894200000|2020-07-16 10:10:00|887.2|886|887.1|885.9|887.3|886.1|887.1|885.9|13
1594894500000|2020-07-16 10:15:00|887.2|886|887.1|885.9|887.3|886.1|887.1|885.9|44
1594894800000|2020-07-16 10:20:00|886.8|885.6|887.1|885.9|887.1|885.9|886.8|885.6|137
1594895100000|2020-07-16 10:25:00|886.8|885.6|886.8|885.6|886.9|885.7|886.8|885.6|17
1594895400000|2020-07-16 10:30:00|887.1|885.9|887.1|885.9|887.1|885.9|887.1|885.9|9
1594895700000|2020-07-16 10:35:00|886.9|885.7|887.1|885.9|887.1|885.9|886.8|885.6|44
1594896000000|2020-07-16 10:40:00|||||||||13
1594896300000|2020-07-16 10:45:00|886.8|885.6|887.1|885.9|887.1|885.9|886.8|885.6|23
1594896600000|2020-07-16 10:50:00|886.8|885.6|886.8|885.6|886.9|885.7|886.8|885.6|12
1594896900000|2020-07-16 10:55:00|886.9|885.7|887.1|885.9|887.1|885.9|886.8|885.6|13
1594897200000|2020-07-16 11:00:00|887.3|886.1|887.6|886.4|887.6|886.4|887.3|886.1|40
1594897500000|2020-07-16 11:05:00|887.8|886.6|888.1|886.9|888.1|886.9|887.8|886.6|57
1594897800000|2020-07-16 11:10:00|888.3|887.1|888.3|887.1|888.6|887.4|888.1|886.9|100
1594898100000|2020-07-16 11:15:00|888.4|887.2|888.3|887.1|888.6|887.4|888.3|887.1|81
1594898400000|2020-07-16 11:20:00|888.4|887.2|888.6|887.4|888.6|887.4|888.3|887.1|126
1594898700000|2020-07-16 11:25:00|888.3|887.1|888.3|887.1|888.3|887.1|888.1|886.9|72
1594899000000|2020-07-16 11:30:00|888.6|887.4|889.1|887.9|889.1|887.9|888.6|887.4|177
1594899300000|2020-07-16 11:35:00|888.8|887.6|889.1|887.9|889.1|887.9|888.8|887.6|61
1594899600000|2020-07-16 11:40:00|888.9|887.7|888.6|887.4|889.1|887.9|888.3|887.1|72
1594899900000|2020-07-16 11:45:00|888.3|887.1|888.1|886.9|888.6|887.4|887.8|886.6|199
1594900200000|2020-07-16 11:50:00|887.8|886.6|887.3|886.1|887.8|886.6|887.3|886.1|137
1594900500000|2020-07-16 11:55:00|887.6|886.4|887.3|886.1|887.6|886.4|887.1|885.9|45
1594900800000|2020-07-16 12:00:00|887.1|885.9|887.9|886.7|888.1|886.9|886.8|885.6|167
1594901100000|2020-07-16 12:05:00|888.1|886.9|887.3|886.1|888.1|886.9|887.3|886.1|141
1594901400000|2020-07-16 12:10:00|887.1|885.9|886.8|885.6|887.3|886.1|886.6|885.4|205
1594901700000|2020-07-16 12:15:00|887.1|885.9|887.3|886.1|887.3|886.1|887.1|885.9|377
1594902000000|2020-07-16 12:20:00|887.2|886|888.1|886.9|888.1|886.9|887.1|885.9|154
1594902300000|2020-07-16 12:25:00|887.9|886.7|887.3|886.1|888.1|886.9|887.3|886.1|177
1594902600000|2020-07-16 12:30:00|887.2|886|886.8|885.6|887.6|886.4|886.6|885.4|189
1594902900000|2020-07-16 12:35:00|887.1|885.9|887.6|886.4|887.6|886.4|886.9|885.7|154
1594903200000|2020-07-16 12:40:00|887.4|886.2|887.8|886.6|888.1|886.9|887.3|886.1|224
1594906200000|2020-07-16 13:30:00|888.3|887.1|887.8|886.6|889.6|888.4|886.8|885.6|3886
1594906500000|2020-07-16 13:35:00|888.1|886.9|888.1|886.9|888.8|887.6|886.8|885.6|1476
1594906800000|2020-07-16 13:40:00|888.2|887|888.1|886.9|888.2|887|887.3|886.1|978
1594907100000|2020-07-16 13:45:00|887.8|886.6|888.1|886.9|888.3|887.1|887.3|886.1|916
1594907400000|2020-07-16 13:50:00|888.3|887.1|888.3|887.1|889.1|887.9|887.8|886.6|565
1594907700000|2020-07-16 13:55:00|888.2|887|888.2|887|888.6|887.4|887.8|886.6|359
1594908000000|2020-07-16 14:00:00|888.1|886.9|889.3|888.1|889.8|888.6|888.1|886.9|862
1594908300000|2020-07-16 14:05:00|889.1|887.9|890.3|889.1|890.3|889.1|889.1|887.9|1032
1594908600000|2020-07-16 14:10:00|890.1|888.9|891.8|890.6|891.8|890.6|889.9|888.7|1357
1594908900000|2020-07-16 14:15:00|891.9|890.7|892.1|890.9|892.1|890.9|891.3|890.1|616
1594909200000|2020-07-16 14:20:00|891.9|890.7|892.6|891.4|892.6|891.4|891.6|890.4|1030
1594909500000|2020-07-16 14:25:00|892.3|891.1|891.1|889.9|892.6|891.4|890.3|889.1|1469
1594909800000|2020-07-16 14:30:00|891.3|890.1|891.6|890.4|892.1|890.9|891.3|890.1|572
1594910100000|2020-07-16 14:35:00|891.3|890.1|891.8|890.6|892.3|891.1|891.3|890.1|984
1594910400000|2020-07-16 14:40:00|892.1|890.9|892.1|890.9|892.2|891|891.3|890.1|813
1594910700000|2020-07-16 14:45:00|892.3|891.1|893.3|892.1|893.6|892.4|892.1|890.9|1738
1594911000000|2020-07-16 14:50:00|893.4|892.2|893.6|892.4|894.1|892.9|893.3|892.1|1303
1594911300000|2020-07-16 14:55:00|893.3|892.1|892.6|891.4|893.3|892.1|892.3|891.1|573
1594911600000|2020-07-16 15:00:00|892.8|891.6|892.3|891.1|892.8|891.6|892.3|891.1|727
1594911900000|2020-07-16 15:05:00|892.4|891.2|892.1|890.9|892.8|891.6|891.8|890.6|1290
1594912200000|2020-07-16 15:10:00|892.2|891|892.3|891.1|892.8|891.6|892.1|890.9|354
1594912500000|2020-07-16 15:15:00|892.1|890.9|891.3|890.1|892.3|891.1|891.3|890.1|455
1594912800000|2020-07-16 15:20:00|891.1|889.9|891.8|890.6|891.8|890.6|891.1|889.9|553
1594913100000|2020-07-16 15:25:00|891.7|890.5|891.6|890.4|891.8|890.6|891.1|889.9|738
1594913400000|2020-07-16 15:30:00|891.4|890.2|891.2|890|891.8|890.6|890.8|889.6|365
1594913700000|2020-07-16 15:35:00|891.1|889.9|892.1|890.9|892.6|891.4|891.1|889.9|661
1594914000000|2020-07-16 15:40:00|892.3|891.1|892.6|891.4|892.6|891.4|891.8|890.6|246
1594914300000|2020-07-16 15:45:00|892.8|891.6|892.8|891.6|893.1|891.9|892.6|891.4|413
1594914600000|2020-07-16 15:50:00|893.1|891.9|892.3|891.1|893.1|891.9|892.3|891.1|495
1594914900000|2020-07-16 15:55:00|892.1|890.9|892.3|891.1|892.6|891.4|891.8|890.6|734
1594915200000|2020-07-16 16:00:00|892.1|890.9|891.8|890.6|892.3|891.1|891.6|890.4|236
1594915500000|2020-07-16 16:05:00|891.6|890.4|892.3|891.1|892.3|891.1|891.6|890.4|330
1594915800000|2020-07-16 16:10:00|892.6|891.4|892.1|890.9|892.6|891.4|892.1|890.9|313
1594916100000|2020-07-16 16:15:00|892.3|891.1|892.6|891.4|892.6|891.4|892.1|890.9|330
1594916400000|2020-07-16 16:20:00|892.8|891.6|891.4|890.2|892.8|891.6|891.4|890.2|786
1594916700000|2020-07-16 16:25:00|891.6|890.4|891.8|890.6|891.8|890.6|891.3|890.1|203
1594917000000|2020-07-16 16:30:00|892.1|890.9|892.1|890.9|892.3|891.1|891.8|890.6|285
1594917300000|2020-07-16 16:35:00|891.8|890.6|892.2|891|892.3|891.1|891.8|890.6|203
1594917600000|2020-07-16 16:40:00|892.3|891.1|892.3|891.1|892.3|891.1|892.1|890.9|169
1594917900000|2020-07-16 16:45:00|892.6|891.4|892.8|891.6|893.1|891.9|892.6|891.4|360
1594918200000|2020-07-16 16:50:00|892.7|891.5|892.8|891.6|893.1|891.9|892.6|891.4|336
1594918500000|2020-07-16 16:55:00|892.6|891.4|892.1|890.9|892.8|891.6|892.1|890.9|320
1594918800000|2020-07-16 17:00:00|891.8|890.6|891.8|890.6|891.8|890.6|891.6|890.4|226
1594919100000|2020-07-16 17:05:00|892.1|890.9|891.8|890.6|892.1|890.9|891.6|890.4|269
1594919400000|2020-07-16 17:10:00|891.7|890.5|891.3|890.1|891.8|890.6|891.3|890.1|542
1594919700000|2020-07-16 17:15:00|891.1|889.9|891.3|890.1|891.6|890.4|891.1|889.9|427
1594920000000|2020-07-16 17:20:00|891.1|889.9|891.6|890.4|891.6|890.4|891.1|889.9|347
1594920300000|2020-07-16 17:25:00|891.3|890.1|891.3|890.1|891.6|890.4|891.1|889.9|186
1594920600000|2020-07-16 17:30:00|891.2|890|891.3|890.1|891.7|890.5|891.1|889.9|368
1594920900000|2020-07-16 17:35:00|891.1|889.9|890.6|889.4|891.3|890.1|890.6|889.4|743
1594921200000|2020-07-16 17:40:00|890.8|889.6|890.8|889.6|891.3|890.1|890.6|889.4|289
1594921500000|2020-07-16 17:45:00|891.1|889.9|891.1|889.9|891.3|890.1|890.6|889.4|383
1594921800000|2020-07-16 17:50:00|891.3|890.1|891.9|890.7|892.3|891.1|891.3|890.1|544
1594922100000|2020-07-16 17:55:00|891.8|890.6|891.8|890.6|892.1|890.9|891.8|890.6|301
1594922400000|2020-07-16 18:00:00|892.1|890.9|892.1|890.9|892.3|891.1|891.8|890.6|429
1594922700000|2020-07-16 18:05:00|891.8|890.6|891.6|890.4|892.1|890.9|891.3|890.1|454
1594923000000|2020-07-16 18:10:00|891.8|890.6|891.3|890.1|892.6|891.4|891.1|889.9|2383
1594923300000|2020-07-16 18:15:00|891.6|890.4|891.4|890.2|892.1|890.9|891.3|890.1|988
1594944000000|2020-07-17 00:00:00|892.1|890.9|892.1|890.9|892.3|891.1|891.8|890.6|473
1594944300000|2020-07-17 00:05:00|892.2|891|892.6|891.4|892.6|891.4|892.2|891|42
1594944600000|2020-07-17 00:10:00|892.3|891.1|892.1|890.9|892.3|891.1|891.8|890.6|140
1594944900000|2020-07-17 00:15:00|892|890.8|892.3|891.1|892.3|891.1|891.8|890.6|52
1594945200000|2020-07-17 00:20:00|892.5|891.3|892.3|891.1|892.5|891.3|892.1|890.9|35
1594945500000|2020-07-17 00:25:00|892.2|891|892.3|891.1|892.3|891.1|892.1|890.9|30
1594945800000|2020-07-17 00:30:00|892.1|890.9|892.3|891.1|892.3|891.1|892.1|890.9|185
1594946100000|2020-07-17 00:35:00|892.2|891|892.3|891.1|892.3|891.1|892.1|890.9|37
1594946400000|2020-07-17 00:40:00|892.6|891.4|892.3|891.1|892.6|891.4|892.3|891.1|29
1594946700000|2020-07-17 00:45:00|892.5|891.3|892.3|891.1|892.6|891.4|892.3|891.1|33
1594947000000|2020-07-17 00:50:00|892.5|891.3|892.1|890.9|892.6|891.4|892.1|890.9|63
1594947300000|2020-07-17 00:55:00|892.2|891|892.3|891.1|892.3|891.1|892.1|890.9|42
1594947600000|2020-07-17 01:00:00|892.1|890.9|891.8|890.6|892.2|891|891.8|890.6|155
1594947900000|2020-07-17 01:05:00|892|890.8|892.3|891.1|892.3|891.1|891.8|890.6|88
1594948200000|2020-07-17 01:10:00|892.6|891.4|892.6|891.4|892.8|891.6|892.3|891.1|151
1594948500000|2020-07-17 01:15:00|892.3|891.1|892.6|891.4|892.6|891.4|892.3|891.1|88
1594948800000|2020-07-17 01:20:00|892.8|891.6|892.8|891.6|892.8|891.6|892.6|891.4|57
1594949100000|2020-07-17 01:25:00|893.1|891.9|893.3|892.1|893.3|892.1|893.1|891.9|62
1594949400000|2020-07-17 01:30:00|893.6|892.4|893.6|892.4|893.6|892.4|893.3|892.1|54
1594949700000|2020-07-17 01:35:00|893.3|892.1|893.8|892.6|894.1|892.9|893.3|892.1|221
1594950000000|2020-07-17 01:40:00|893.7|892.5|893.8|892.6|893.8|892.6|893.7|892.5|28
1594950300000|2020-07-17 01:45:00|894|892.8|894.1|892.9|894.3|893.1|893.8|892.6|59
1594950600000|2020-07-17 01:50:00|894|892.8|894.2|893|894.3|893.1|893.8|892.6|59
1594950900000|2020-07-17 01:55:00|894.3|893.1|894.1|892.9|894.3|893.1|894.1|892.9|61
1594951200000|2020-07-17 02:00:00|894.2|893|894.5|893.3|894.6|893.4|894.1|892.9|80
1594951500000|2020-07-17 02:05:00|894.3|893.1|894.8|893.6|895.2|894|894.3|893.1|257
1594951800000|2020-07-17 02:10:00|894.6|893.4|894.5|893.3|894.6|893.4|894.3|893.1|38
1594952100000|2020-07-17 02:15:00|894.6|893.4|894.8|893.6|894.8|893.6|894.3|893.1|24
1594952400000|2020-07-17 02:20:00|895.1|893.9|894.8|893.6|895.1|893.9|894.8|893.6|28
1594952700000|2020-07-17 02:25:00|894.6|893.4|894.6|893.4|894.6|893.4|894.6|893.4|66
1594953000000|2020-07-17 02:30:00|894.5|893.3|895.1|893.9|895.8|894.6|894.5|893.3|154
1594953300000|2020-07-17 02:35:00|895|893.8|895.8|894.6|895.8|894.6|895|893.8|68
1594953600000|2020-07-17 02:40:00|895.7|894.5|895.6|894.4|895.8|894.6|895.3|894.1|63
1594953900000|2020-07-17 02:45:00|895.3|894.1|895.8|894.6|895.8|894.6|895.3|894.1|42
1594954200000|2020-07-17 02:50:00|895.6|894.4|895.7|894.5|895.8|894.6|895.6|894.4|77
1594954500000|2020-07-17 02:55:00|895.6|894.4|895.6|894.4|895.8|894.6|895.6|894.4|37
1594954800000|2020-07-17 03:00:00|||||||||44
1594955100000|2020-07-17 03:05:00|895.3|894.1|895.3|894.1|895.6|894.4|895.3|894.1|65
1594955400000|2020-07-17 03:10:00|895.5|894.3|895.3|894.1|895.8|894.6|895.3|894.1|62
1594955700000|2020-07-17 03:15:00|895.6|894.4|895.6|894.4|895.6|894.4|895.3|894.1|26
1594956000000|2020-07-17 03:20:00|895.3|894.1|895.3|894.1|895.6|894.4|895.3|894.1|17
1594956300000|2020-07-17 03:25:00|895.1|893.9|895.3|894.1|895.3|894.1|895.1|893.9|31
1594956600000|2020-07-17 03:30:00|895.2|894|894.8|893.6|895.3|894.1|894.8|893.6|31
1594956900000|2020-07-17 03:35:00|895.1|893.9|894.8|893.6|895.1|893.9|894.6|893.4|28
1594957200000|2020-07-17 03:40:00|894.7|893.5|894.8|893.6|894.8|893.6|894.6|893.4|49
1594957500000|2020-07-17 03:45:00|894.7|893.5|894.8|893.6|895.1|893.9|894.7|893.5|9
1594957800000|2020-07-17 03:50:00|||||||||22
1594958100000|2020-07-17 03:55:00|894.7|893.5|894.8|893.6|894.8|893.6|894.6|893.4|23
1594958400000|2020-07-17 04:00:00|894.7|893.5|894.8|893.6|894.8|893.6|894.6|893.4|23
1594958700000|2020-07-17 04:05:00|||||||||2
1594959000000|2020-07-17 04:10:00|895.1|893.9|894.8|893.6|895.1|893.9|894.8|893.6|21
1594959300000|2020-07-17 04:15:00|895.1|893.9|895.1|893.9|895.1|893.9|895.1|893.9|7
1594959600000|2020-07-17 04:20:00|895.3|894.1|895.3|894.1|895.3|894.1|895.3|894.1|6
1594959900000|2020-07-17 04:25:00|895.1|893.9|895.3|894.1|895.3|894.1|895.1|893.9|25
1594960200000|2020-07-17 04:30:00|895.1|893.9|894.8|893.6|895.1|893.9|894.8|893.6|14
1594960500000|2020-07-17 04:35:00|||||||||1
1594960800000|2020-07-17 04:40:00|895.1|893.9|894.8|893.6|895.1|893.9|894.8|893.6|18
1594961100000|2020-07-17 04:45:00|||||||||13
1594961400000|2020-07-17 04:50:00|894.6|893.4|894.6|893.4|894.6|893.4|894.6|893.4|10
1594961700000|2020-07-17 04:55:00|894.7|893.5|894.8|893.6|894.8|893.6|894.6|893.4|12
1594962000000|2020-07-17 05:00:00|895.1|893.9|895.1|893.9|895.1|893.9|894.8|893.6|20
1594962300000|2020-07-17 05:05:00|894.8|893.6|894.8|893.6|894.8|893.6|894.8|893.6|58
1594962600000|2020-07-17 05:10:00|894.7|893.5|894.6|893.4|894.7|893.5|894.6|893.4|42
1594962900000|2020-07-17 05:15:00|894.3|893.1|894.8|893.6|894.8|893.6|894.3|893.1|29
1594963200000|2020-07-17 05:20:00|||||||||5
1594963500000|2020-07-17 05:25:00|894.6|893.4|894.6|893.4|894.6|893.4|894.6|893.4|12
1594963800000|2020-07-17 05:30:00|894.8|893.6|894.8|893.6|894.8|893.6|894.6|893.4|61
1594964100000|2020-07-17 05:35:00|895|893.8|895.1|893.9|895.1|893.9|894.8|893.6|32
1594964400000|2020-07-17 05:40:00|895|893.8|895.3|894.1|895.5|894.3|894.8|893.6|51
1594964700000|2020-07-17 05:45:00|895.5|894.3|895.1|893.9|895.5|894.3|895.1|893.9|118
1594965000000|2020-07-17 05:50:00|895.2|894|894.8|893.6|895.2|894|894.8|893.6|64
1594965300000|2020-07-17 05:55:00|895.1|893.9|895|893.8|895.1|893.9|894.8|893.6|98
1594965600000|2020-07-17 06:00:00|895.1|893.9|895.1|893.9|895.2|894|894.8|893.6|84
1594965900000|2020-07-17 06:05:00|895.2|894|895.3|894.1|895.3|894.1|895.2|894|28
1594966200000|2020-07-17 06:10:00|895.5|894.3|895.6|894.4|895.6|894.4|895.3|894.1|44
1594966500000|2020-07-17 06:15:00|895.3|894.1|895.6|894.4|895.6|894.4|895.3|894.1|31
1594966800000|2020-07-17 06:20:00|895.8|894.6|895.8|894.6|895.8|894.6|895.6|894.4|33
1594967100000|2020-07-17 06:25:00|895.6|894.4|895.7|894.5|895.7|894.5|895.6|894.4|14
1594967400000|2020-07-17 06:30:00|895.6|894.4|894.8|893.6|895.8|894.6|894.8|893.6|86
1594967700000|2020-07-17 06:35:00|895.1|893.9|895|893.8|895.1|893.9|894.8|893.6|42
1594968000000|2020-07-17 06:40:00|895.1|893.9|894.6|893.4|895.1|893.9|894.6|893.4|20
1594968300000|2020-07-17 06:45:00|894.8|893.6|894.8|893.6|894.8|893.6|894.7|893.5|14
1594968600000|2020-07-17 06:50:00|895.1|893.9|894.8|893.6|895.1|893.9|894.8|893.6|69
1594968900000|2020-07-17 06:55:00|895|893.8|895.1|893.9|895.1|893.9|895|893.8|13
1594969200000|2020-07-17 07:00:00|895|893.8|894.8|893.6|895|893.8|894.8|893.6|9
1594969500000|2020-07-17 07:05:00|894.6|893.4|894.6|893.4|894.7|893.5|894.6|893.4|38
1594969800000|2020-07-17 07:10:00|||||||||13
1594970100000|2020-07-17 07:15:00|894.8|893.6|894.8|893.6|895.1|893.9|894.8|893.6|47
1594970400000|2020-07-17 07:20:00|895.1|893.9|894.8|893.6|895.1|893.9|894.8|893.6|20
1594970700000|2020-07-17 07:25:00|||||||||12
1594971000000|2020-07-17 07:30:00|894.6|893.4|895.1|893.9|895.1|893.9|894.6|893.4|107
1594971300000|2020-07-17 07:35:00|895.3|894.1|895.5|894.3|895.6|894.4|895.3|894.1|37
1594971600000|2020-07-17 07:40:00|895.3|894.1|895.6|894.4|895.6|894.4|895.3|894.1|3
1594971900000|2020-07-17 07:45:00|895.5|894.3|895.3|894.1|895.6|894.4|895.3|894.1|47
1594972200000|2020-07-17 07:50:00|||||||||3
1594972500000|2020-07-17 07:55:00|895.2|894|895.3|894.1|895.3|894.1|895.1|893.9|7
1594972800000|2020-07-17 08:00:00|895.1|893.9|895.1|893.9|895.1|893.9|894.8|893.6|65
1594973100000|2020-07-17 08:05:00|895.3|894.1|895.3|894.1|895.3|894.1|895.3|894.1|20
1594973400000|2020-07-17 08:10:00|||||||||7
1594973700000|2020-07-17 08:15:00|895.1|893.9|895.1|893.9|895.3|894.1|895.1|893.9|31
1594974000000|2020-07-17 08:20:00|895.3|894.1|895.1|893.9|895.3|894.1|895.1|893.9|50
1594974300000|2020-07-17 08:25:00|895.3|894.1|895.3|894.1|895.3|894.1|895.1|893.9|22
1594974600000|2020-07-17 08:30:00|||||||||2
1594974900000|2020-07-17 08:35:00|895.6|894.4|895.8|894.6|895.8|894.6|895.6|894.4|40
1594975200000|2020-07-17 08:40:00|896.1|894.9|896.2|895|896.3|895.1|896|894.8|141
1594975500000|2020-07-17 08:45:00|896.3|895.1|896.1|894.9|896.3|895.1|895.8|894.6|41
1594975800000|2020-07-17 08:50:00|895.8|894.6|895.8|894.6|896.1|894.9|895.6|894.4|39
1594976100000|2020-07-17 08:55:00|895.6|894.4|895.8|894.6|895.8|894.6|895.6|894.4|57
1594976400000|2020-07-17 09:00:00|895.6|894.4|895.8|894.6|895.8|894.6|895.6|894.4|37
1594976700000|2020-07-17 09:05:00|895.6|894.4|895.8|894.6|895.8|894.6|895.3|894.1|107
1594977000000|2020-07-17 09:10:00|895.7|894.5|896.1|894.9|896.1|894.9|895.6|894.4|45
1594977300000|2020-07-17 09:15:00|895.8|894.6|895.8|894.6|895.8|894.6|895.7|894.5|53
1594977600000|2020-07-17 09:20:00|896.1|894.9|896.1|894.9|896.1|894.9|896.1|894.9|25
1594977900000|2020-07-17 09:25:00|896|894.8|895.2|894|896.1|894.9|895.1|893.9|83
1594978200000|2020-07-17 09:30:00|895.3|894.1|895.1|893.9|895.3|894.1|895.1|893.9|31
1594978500000|2020-07-17 09:35:00|895.3|894.1|895.3|894.1|895.3|894.1|895.1|893.9|36
1594978800000|2020-07-17 09:40:00|895.5|894.3|895.5|894.3|895.6|894.4|895.3|894.1|30
1594979100000|2020-07-17 09:45:00|895.3|894.1|895.6|894.4|895.6|894.4|895.3|894.1|16
1594979400000|2020-07-17 09:50:00|895.5|894.3|895.6|894.4|895.8|894.6|895.3|894.1|34
1594979700000|2020-07-17 09:55:00|895.7|894.5|895.9|894.7|895.9|894.7|895.6|894.4|32
1594980000000|2020-07-17 10:00:00|895.8|894.6|896|894.8|896.1|894.9|895.8|894.6|112
1594980300000|2020-07-17 10:05:00|895.9|894.7|896.1|894.9|896.1|894.9|895.8|894.6|86
1594980600000|2020-07-17 10:10:00|896|894.8|895.8|894.6|896.1|894.9|895.8|894.6|17
1594980900000|2020-07-17 10:15:00|896|894.8|896.1|894.9|896.1|894.9|895.8|894.6|56
1594981200000|2020-07-17 10:20:00|896.2|895|896.1|894.9|896.2|895|896.1|894.9|12
1594981500000|2020-07-17 10:25:00|896.2|895|895.8|894.6|896.2|895|895.8|894.6|48
1594981800000|2020-07-17 10:30:00|896.1|894.9|895.8|894.6|896.1|894.9|895.8|894.6|12
1594982100000|2020-07-17 10:35:00|||||||||9
1594982400000|2020-07-17 10:40:00|895.7|894.5|895.8|894.6|895.8|894.6|895.6|894.4|9
1594982700000|2020-07-17 10:45:00|896|894.8|895.6|894.4|896.1|894.9|895.3|894.1|146
1594983000000|2020-07-17 10:50:00|895.7|894.5|895.8|894.6|895.8|894.6|895.6|894.4|6
1594983300000|2020-07-17 10:55:00|896|894.8|895.8|894.6|896|894.8|895.8|894.6|18
1594983600000|2020-07-17 11:00:00|895.7|894.5|895.6|894.4|895.7|894.5|895.6|894.4|28
1594983900000|2020-07-17 11:05:00|895.7|894.5|895.4|894.2|895.8|894.6|895.4|894.2|80
1594984200000|2020-07-17 11:10:00|895.3|894.1|895.3|894.1|895.3|894.1|895.3|894.1|20
1594984500000|2020-07-17 11:15:00|||||||||32
1594984800000|2020-07-17 11:20:00|||||||||22
1594985100000|2020-07-17 11:25:00|||||||||9
1594985400000|2020-07-17 11:30:00|895.6|894.4|895.3|894.1|895.6|894.4|895.3|894.1|57
1594985700000|2020-07-17 11:35:00|||||||||34
1594986000000|2020-07-17 11:40:00|895.5|894.3|895.3|894.1|895.5|894.3|895.3|894.1|89
1594986300000|2020-07-17 11:45:00|895.4|894.2|895.4|894.2|895.6|894.4|895.3|894.1|181
1594986600000|2020-07-17 11:50:00|895.1|893.9|895.4|894.2|895.4|894.2|894.9|893.7|168
1594986900000|2020-07-17 11:55:00|||||||||49
1594987200000|2020-07-17 12:00:00|895.6|894.4|895.1|893.9|895.6|894.4|894.9|893.7|116
1594987500000|2020-07-17 12:05:00|895|893.8|895.4|894.2|895.4|894.2|895|893.8|214
1594987800000|2020-07-17 12:10:00|895.6|894.4|895.9|894.7|895.9|894.7|895.6|894.4|68
1594988100000|2020-07-17 12:15:00|896|894.8|896.1|894.9|896.4|895.2|895.9|894.7|110
1594988400000|2020-07-17 12:20:00|896.2|895|895.6|894.4|896.4|895.2|895.4|894.2|70
1594988700000|2020-07-17 12:25:00|895.4|894.2|895.1|893.9|895.9|894.7|895.1|893.9|199
1594989000000|2020-07-17 12:30:00|895.2|894|895.1|893.9|895.4|894.2|895.1|893.9|36
1594989300000|2020-07-17 12:35:00|894.9|893.7|894.9|893.7|894.9|893.7|894.9|893.7|183
1594989600000|2020-07-17 12:40:00|895.1|893.9|894.9|893.7|895.4|894.2|894.9|893.7|121
1594992600000|2020-07-17 13:30:00|895.1|893.9|894.1|892.9|896.1|894.9|892.9|891.7|2957
1594992900000|2020-07-17 13:35:00|894|892.8|893.4|892.2|894.4|893.2|893.1|891.9|1444
1594993200000|2020-07-17 13:40:00|893.1|891.9|894.1|892.9|894.4|893.2|893.1|891.9|1299
1594993500000|2020-07-17 13:45:00|894.4|893.2|893.6|892.4|894.4|893.2|893.1|891.9|504
1594993800000|2020-07-17 13:50:00|893.9|892.7|894.9|893.7|894.9|893.7|893.9|892.7|460
1594994100000|2020-07-17 13:55:00|895|893.8|895.4|894.2|895.4|894.2|894.9|893.7|459
1594994400000|2020-07-17 14:00:00|895.2|894|894.4|893.2|895.4|894.2|893.6|892.4|982
1594994700000|2020-07-17 14:05:00|894.6|893.4|895.1|893.9|895.6|894.4|894.6|893.4|555
1594995000000|2020-07-17 14:10:00|895|893.8|894.4|893.2|895.6|894.4|894.4|893.2|1042
1594995300000|2020-07-17 14:15:00|894.6|893.4|894.6|893.4|894.9|893.7|894.4|893.2|627
1594995600000|2020-07-17 14:20:00|894.9|893.7|894.9|893.7|895.1|893.9|894.6|893.4|340
1594995900000|2020-07-17 14:25:00|894.6|893.4|893.6|892.4|894.6|893.4|893.4|892.2|229
1594996200000|2020-07-17 14:30:00|893.4|892.2|894.4|893.2|894.4|893.2|893.4|892.2|600
1594996500000|2020-07-17 14:35:00|894.3|893.1|894.9|893.7|894.9|893.7|893.9|892.7|351
1594996800000|2020-07-17 14:40:00|895.1|893.9|895.1|893.9|895.4|894.2|894.9|893.7|388
1594997100000|2020-07-17 14:45:00|895.4|894.2|895.6|894.4|895.6|894.4|894.9|893.7|453
1594997400000|2020-07-17 14:50:00|895.9|894.7|895.6|894.4|895.9|894.7|895.4|894.2|687
1594997700000|2020-07-17 14:55:00|895.5|894.3|894.9|893.7|895.5|894.3|894.6|893.4|241
1594998000000|2020-07-17 15:00:00|895.1|893.9|894.9|893.7|895.1|893.9|894.6|893.4|382
1594998300000|2020-07-17 15:05:00|895.1|893.9|895.1|893.9|895.4|894.2|894.4|893.2|664
1594998600000|2020-07-17 15:10:00|895.4|894.2|894.9|893.7|895.4|894.2|894.9|893.7|437
1594998900000|2020-07-17 15:15:00|894.6|893.4|894.6|893.4|894.9|893.7|894.4|893.2|652
1594999200000|2020-07-17 15:20:00|894.9|893.7|894.6|893.4|894.9|893.7|894.6|893.4|528
1594999500000|2020-07-17 15:25:00|894.4|893.2|894.3|893.1|894.6|893.4|894.1|892.9|659
1594999800000|2020-07-17 15:30:00|894.4|893.2|894.4|893.2|894.4|893.2|893.9|892.7|859
1595000100000|2020-07-17 15:35:00|894.6|893.4|894.4|893.2|895.4|894.2|894.4|893.2|628
1595000400000|2020-07-17 15:40:00|894.6|893.4|894.3|893.1|894.9|893.7|894.1|892.9|447
1595000700000|2020-07-17 15:45:00|894.1|892.9|894.9|893.7|895.1|893.9|894.1|892.9|532
1595001000000|2020-07-17 15:50:00|894.6|893.4|894.1|892.9|894.9|893.7|893.9|892.7|685
1595001300000|2020-07-17 15:55:00|894.4|893.2|894.6|893.4|894.6|893.4|894.1|892.9|221
1595001600000|2020-07-17 16:00:00|894.9|893.7|895.1|893.9|895.4|894.2|894.9|893.7|348
1595001900000|2020-07-17 16:05:00|895.4|894.2|895.4|894.2|895.4|894.2|894.9|893.7|345
1595002200000|2020-07-17 16:10:00|895.6|894.4|896.1|894.9|896.1|894.9|895.4|894.2|463
1595002500000|2020-07-17 16:15:00|895.9|894.7|896.4|895.2|896.9|895.7|895.9|894.7|1038
1595002800000|2020-07-17 16:20:00|896.1|894.9|895.6|894.4|896.1|894.9|895.6|894.4|485
1595003100000|2020-07-17 16:25:00|895.4|894.2|895.4|894.2|895.6|894.4|895.1|893.9|345
1595003400000|2020-07-17 16:30:00|895.6|894.4|895.6|894.4|895.9|894.7|895.4|894.2|427
1595003700000|2020-07-17 16:35:00|895.9|894.7|895.9|894.7|895.9|894.7|895.6|894.4|419
1595004000000|2020-07-17 16:40:00|896.1|894.9|895.6|894.4|896.1|894.9|895.4|894.2|215
1595004300000|2020-07-17 16:45:00|895.9|894.7|895.1|893.9|895.9|894.7|895.1|893.9|364
1595004600000|2020-07-17 16:50:00|894.9|893.7|894.9|893.7|895.1|893.9|894.9|893.7|388
1595004900000|2020-07-17 16:55:00|895.1|893.9|895.1|893.9|895.1|893.9|894.9|893.7|159
1595005200000|2020-07-17 17:00:00|895.3|894.1|895.1|893.9|895.6|894.4|894.9|893.7|232
1595005500000|2020-07-17 17:05:00|894.9|893.7|895.1|893.9|895.4|894.2|894.6|893.4|501
1595005800000|2020-07-17 17:10:00|894.9|893.7|895.4|894.2|895.4|894.2|894.6|893.4|382
1595006100000|2020-07-17 17:15:00|895.6|894.4|894.9|893.7|895.6|894.4|894.6|893.4|312
1595006400000|2020-07-17 17:20:00|895|893.8|895.6|894.4|895.6|894.4|894.9|893.7|144
1595006700000|2020-07-17 17:25:00|895.4|894.2|895.4|894.2|895.6|894.4|895.4|894.2|187
1595007000000|2020-07-17 17:30:00|895.5|894.3|895.4|894.2|895.6|894.4|895.1|893.9|344
1595007300000|2020-07-17 17:35:00|895.6|894.4|895.4|894.2|895.6|894.4|895.1|893.9|260
1595007600000|2020-07-17 17:40:00|895.6|894.4|895.6|894.4|895.9|894.7|895.4|894.2|245
1595007900000|2020-07-17 17:45:00|895.4|894.2|895.1|893.9|895.4|894.2|895.1|893.9|262
1595008200000|2020-07-17 17:50:00|895|893.8|894.9|893.7|895.4|894.2|894.9|893.7|751
1595008500000|2020-07-17 17:55:00|895|893.8|895.1|893.9|895.4|894.2|894.9|893.7|274
1595008800000|2020-07-17 18:00:00|894.9|893.7|895.1|893.9|895.4|894.2|894.9|893.7|527
1595009100000|2020-07-17 18:05:00|895.4|894.2|895.6|894.4|895.6|894.4|895.1|893.9|511
1595009400000|2020-07-17 18:10:00|895.9|894.7|896.1|894.9|896.1|894.9|895.4|894.2|2534
1595009700000|2020-07-17 18:15:00|896|894.8|896.6|895.4|896.6|895.4|895.9|894.7|1470
1595203200000|2020-07-20 00:00:00|897.4|896.2|897.2|896|897.4|896.2|895.2|894|18
1595203500000|2020-07-20 00:05:00|897.1|895.9|896.4|895.2|897.4|896.2|896.4|895.2|11
1595203800000|2020-07-20 00:10:00|896.7|895.5|896.7|895.5|896.9|895.7|896.4|895.2|0
1595204100000|2020-07-20 00:15:00|896.8|895.6|896.9|895.7|896.9|895.7|896.7|895.5|0
1595204400000|2020-07-20 00:20:00|896.7|895.5|896.7|895.5|896.8|895.6|896.7|895.5|0
1595204700000|2020-07-20 00:25:00|896.4|895.2|896.7|895.5|896.7|895.5|896.4|895.2|0
1595205000000|2020-07-20 00:30:00|896.4|895.2|896.4|895.2|896.7|895.5|895.9|894.7|1
1595205300000|2020-07-20 00:35:00|896.2|895|896.4|895.2|896.4|895.2|896.2|895|0
1595205600000|2020-07-20 00:40:00|||||||||131
1595205900000|2020-07-20 00:45:00|896.2|895|896.2|895|896.2|895|896.2|895|1
1595206200000|2020-07-20 00:50:00|896.3|895.1|896.4|895.2|896.7|895.5|896.2|895|0
1595206800000|2020-07-20 01:00:00|896.7|895.5|895.4|894.2|896.7|895.5|895.4|894.2|2
1595207100000|2020-07-20 01:05:00|895.2|894|895.4|894.2|895.7|894.5|894.7|893.5|8
1595207400000|2020-07-20 01:10:00|895.7|894.5|896|894.8|896.1|894.9|895.4|894.2|66
1595207700000|2020-07-20 01:15:00|895.9|894.7|896.7|895.5|896.7|895.5|895.7|894.5|3
1595208000000|2020-07-20 01:20:00|896.9|895.7|897|895.8|897.2|896|896.7|895.5|1
1595208300000|2020-07-20 01:25:00|896.9|895.7|897.4|896.2|897.4|896.2|896.4|895.2|2
1595208600000|2020-07-20 01:30:00|897.6|896.4|897.7|896.5|898.2|897|897.4|896.2|8
1595208900000|2020-07-20 01:35:00|897.6|896.4|897.7|896.5|897.7|896.5|897.4|896.2|16
1595209200000|2020-07-20 01:40:00|897.6|896.4|897.9|896.7|898.1|896.9|897.4|896.2|1
1595209500000|2020-07-20 01:45:00|897.8|896.6|897.9|896.7|898.2|897|897.7|896.5|0
1595209800000|2020-07-20 01:50:00|897.7|896.5|897.9|896.7|897.9|896.7|897.4|896.2|0
1595210100000|2020-07-20 01:55:00|898.1|896.9|897.9|896.7|898.2|897|897.9|896.7|2
1595210400000|2020-07-20 02:00:00|898.2|897|897.9|896.7|898.2|897|897.9|896.7|0
1595210700000|2020-07-20 02:05:00|898.2|897|898.8|897.6|898.9|897.7|898.2|897|65
1595211000000|2020-07-20 02:10:00|898.7|897.5|898.2|897|898.7|897.5|897.9|896.7|17
1595211600000|2020-07-20 02:20:00|898|896.8|898|896.8|898|896.8|897.9|896.7|0
1595211900000|2020-07-20 02:25:00|897.9|896.7|897.9|896.7|898|896.8|897.9|896.7|0
1595212200000|2020-07-20 02:30:00|898|896.8|898.2|897|898.2|897|897.7|896.5|0
1595212500000|2020-07-20 02:35:00|898.1|896.9|899.5|898.3|899.5|898.3|898|896.8|8
1595212800000|2020-07-20 02:40:00|899.4|898.2|899.7|898.5|899.7|898.5|899.2|898|11
1595213100000|2020-07-20 02:45:00|899.6|898.4|899.2|898|899.7|898.5|899.2|898|7
1595213400000|2020-07-20 02:50:00|899.3|898.1|899.5|898.3|899.5|898.3|899.3|898.1|41
1595213700000|2020-07-20 02:55:00|899.2|898|899.2|898|899.2|898|899|897.8|0
1595214000000|2020-07-20 03:00:00|899.1|897.9|899.5|898.3|899.5|898.3|899|897.8|14
1595214300000|2020-07-20 03:05:00|899.6|898.4|899.5|898.3|899.7|898.5|899.5|898.3|1
1595214600000|2020-07-20 03:10:00|899.7|898.5|899.7|898.5|899.7|898.5|899.7|898.5|24
1595214900000|2020-07-20 03:15:00|899.5|898.3|899.5|898.3|899.7|898.5|899.5|898.3|1
1595215200000|2020-07-20 03:20:00|899.4|898.2|899.5|898.3|899.5|898.3|899.4|898.2|31
1595215500000|2020-07-20 03:25:00|||||||||10
1595215800000|2020-07-20 03:30:00|899.4|898.2|899.5|898.3|899.5|898.3|899.4|898.2|7
1595216700000|2020-07-20 03:45:00|899.6|898.4|899.7|898.5|899.7|898.5|899.5|898.3|1
1595217000000|2020-07-20 03:50:00|899.5|898.3|899.5|898.3|899.6|898.4|899.5|898.3|0
1595217300000|2020-07-20 03:55:00|899.6|898.4|899.5|898.3|899.6|898.4|899.5|898.3|2
1595217900000|2020-07-20 04:05:00|899.6|898.4|899.6|898.4|899.7|898.5|899.5|898.3|0
1595218200000|2020-07-20 04:10:00|899.5|898.3|899.5|898.3|899.7|898.5|899.5|898.3|0
1595218500000|2020-07-20 04:15:00|899.6|898.4|899.6|898.4|899.7|898.5|899.5|898.3|0
1595218800000|2020-07-20 04:20:00|899.5|898.3|899.5|898.3|899.5|898.3|899.5|898.3|0
1595219400000|2020-07-20 04:30:00|||||||||2
1595220300000|2020-07-20 04:45:00|899.4|898.2|899.4|898.2|899.5|898.3|899.4|898.2|0
1595220600000|2020-07-20 04:50:00|899.5|898.3|899.5|898.3|899.5|898.3|899.4|898.2|0
1595220900000|2020-07-20 04:55:00|||||||||17
1595222100000|2020-07-20 05:15:00|899.2|898|899.2|898|899.2|898|899.2|898|18
1595222400000|2020-07-20 05:20:00|899.5|898.3|899.7|898.5|899.7|898.5|899.5|898.3|2
1595222700000|2020-07-20 05:25:00|899.5|898.3|899.7|898.5|899.7|898.5|899.5|898.3|3
1595223000000|2020-07-20 05:30:00|900|898.8|900.5|899.3|900.5|899.3|900|898.8|25
1595223300000|2020-07-20 05:35:00|900.2|899|900|898.8|900.2|899|900|898.8|3
1595223600000|2020-07-20 05:40:00|900.2|899|900.2|899|900.5|899.3|900|898.8|18
1595223900000|2020-07-20 05:45:00|900.1|898.9|900|898.8|900.2|899|900|898.8|3
1595224500000|2020-07-20 05:55:00|899.7|898.5|900|898.8|900|898.8|899.7|898.5|18
1595224800000|2020-07-20 06:00:00|899.7|898.5|900|898.8|900|898.8|899.7|898.5|7
1595225400000|2020-07-20 06:10:00|900.2|899|900|898.8|900.2|899|900|898.8|1
1595226000000|2020-07-20 06:20:00|||||||||2
1595226300000|2020-07-20 06:25:00|||||||||2
1595226600000|2020-07-20 06:30:00|900.2|899|900.2|899|900.2|899|900|898.8|8
1595226900000|2020-07-20 06:35:00|900|898.8|899.2|898|900|898.8|899|897.8|3
1595227200000|2020-07-20 06:40:00|899|897.8|899.7|898.5|900|898.8|899|897.8|23
1595227500000|2020-07-20 06:45:00|899.5|898.3|899.5|898.3|899.5|898.3|899.5|898.3|4
1595227800000|2020-07-20 06:50:00|899.7|898.5|899.7|898.5|900|898.8|899.5|898.3|24
1595228100000|2020-07-20 06:55:00|899.5|898.3|900|898.8|900.1|898.9|899.5|898.3|0
1595228400000|2020-07-20 07:00:00|||||||||9
1595228700000|2020-07-20 07:05:00|899.7|898.5|899.5|898.3|899.7|898.5|899.2|898|18
1595229000000|2020-07-20 07:10:00|899.2|898|899.2|898|899.5|898.3|899.2|898|0
1595229600000|2020-07-20 07:20:00|899.3|898.1|899.2|898|899.5|898.3|899.2|898|0
1595229900000|2020-07-20 07:25:00|899.3|898.1|899.2|898|899.5|898.3|899.2|898|0
1595230200000|2020-07-20 07:30:00|899.1|897.9|899.2|898|899.2|898|899.1|897.9|0
1595230500000|2020-07-20 07:35:00|899.3|898.1|899|897.8|899.3|898.1|898.8|897.6|0
1595231100000|2020-07-20 07:45:00|899.2|898|899|897.8|899.2|898|899|897.8|0
1595231400000|2020-07-20 07:50:00|899.1|897.9|899.5|898.3|899.5|898.3|899.1|897.9|0
1595231700000|2020-07-20 07:55:00|899.3|898.1|899.2|898|899.5|898.3|899.2|898|0
1595232000000|2020-07-20 08:00:00|899.5|898.3|899.3|898.1|899.5|898.3|899.2|898|0
1595232300000|2020-07-20 08:05:00|899.2|898|899.3|898.1|899.5|898.3|899.2|898|0
1595232600000|2020-07-20 08:10:00|899.5|898.3|898.7|897.5|899.5|898.3|898.7|897.5|1
1595232900000|2020-07-20 08:15:00|898.8|897.6|899|897.8|899.2|898|898.7|897.5|0
1595233200000|2020-07-20 08:20:00|898.7|897.5|899|897.8|899|897.8|898.7|897.5|0
1595233500000|2020-07-20 08:25:00|899.2|898|899.2|898|899.2|898|899.2|898|0
1595233800000|2020-07-20 08:30:00|899.5|898.3|899.7|898.5|899.7|898.5|899.5|898.3|0
1595234100000|2020-07-20 08:35:00|900|898.8|900|898.8|900|898.8|900|898.8|0
1595234400000|2020-07-20 08:40:00|900.2|899|900.2|899|900.5|899.3|900|898.8|0
1595235300000|2020-07-20 08:55:00|900|898.8|900.1|898.9|900.1|898.9|900|898.8|1
1595235600000|2020-07-20 09:00:00|900|898.8|900|898.8|900.2|899|900|898.8|0
1595235900000|2020-07-20 09:05:00|900.1|898.9|900.1|898.9|900.1|898.9|900|898.8|0
1595236200000|2020-07-20 09:10:00|900|898.8|900.3|899.1|900.5|899.3|900|898.8|2
1595236500000|2020-07-20 09:15:00|900.2|899|900|898.8|900.3|899.1|900|898.8|1
1595236800000|2020-07-20 09:20:00|900.1|898.9|900.2|899|900.2|899|900|898.8|0
1595237100000|2020-07-20 09:25:00|900|898.8|900|898.8|900.2|899|900|898.8|0
1595237400000|2020-07-20 09:30:00|899.7|898.5|900|898.8|900|898.8|899.7|898.5|7
1595237700000|2020-07-20 09:35:00|900.1|898.9|900.2|899|900.2|899|900|898.8|1
1595238000000|2020-07-20 09:40:00|900.1|898.9|900.2|899|900.2|899|900|898.8|0
1595238300000|2020-07-20 09:45:00|900|898.8|900.2|899|900.5|899.3|900|898.8|4
1595238600000|2020-07-20 09:50:00|900.3|899.1|900.2|899|900.3|899.1|900.2|899|12945
1595238900000|2020-07-20 09:55:00|||||||||15
1595239200000|2020-07-20 10:00:00|900|898.8|900.2|899|900.2|899|900|898.8|24
1595239500000|2020-07-20 10:05:00|900|898.8|900|898.8|900|898.8|899.7|898.5|85
1595239800000|2020-07-20 10:10:00|899.8|898.6|900|898.8|900|898.8|899.8|898.6|21
1595240100000|2020-07-20 10:15:00|899.7|898.5|899.7|898.5|900|898.8|899.7|898.5|37
1595240400000|2020-07-20 10:20:00|900|898.8|900|898.8|900|898.8|899.7|898.5|12
1595240700000|2020-07-20 10:25:00|899.8|898.6|900|898.8|900|898.8|899.8|898.6|14
1595241000000|2020-07-20 10:30:00|899.8|898.6|900|898.8|900|898.8|899.8|898.6|8
1595241300000|2020-07-20 10:35:00|900.1|898.9|900.1|898.9|900.1|898.9|900.1|898.9|5
1595241600000|2020-07-20 10:40:00|900.2|899|900.1|898.9|900.2|899|900|898.8|11
1595241900000|2020-07-20 10:45:00|900.2|899|900.1|898.9|900.2|899|900|898.8|61
1595242200000|2020-07-20 10:50:00|900.2|899|900|898.8|900.2|899|900|898.8|11
1595242500000|2020-07-20 10:55:00|899.7|898.5|899.7|898.5|899.8|898.6|899.7|898.5|44
1595242800000|2020-07-20 11:00:00|900|898.8|900|898.8|900|898.8|899.7|898.5|22
1595243100000|2020-07-20 11:05:00|900.2|899|900.5|899.3|900.5|899.3|900.1|898.9|60
1595243400000|2020-07-20 11:10:00|900.2|899|900.2|899|900.3|899.1|900.2|899|30
1595243700000|2020-07-20 11:15:00|900|898.8|900.2|899|900.2|899|900|898.8|33
1595244000000|2020-07-20 11:20:00|900.5|899.3|900.1|898.9|900.5|899.3|900.1|898.9|30
1595244300000|2020-07-20 11:25:00|900.2|899|900.2|899|900.2|899|900|898.8|16
1595244600000|2020-07-20 11:30:00|900.1|898.9|900|898.8|900.2|899|900|898.8|26
1595244900000|2020-07-20 11:35:00|900.1|898.9|900|898.8|900.2|899|899.8|898.6|56
1595245200000|2020-07-20 11:40:00|900.1|898.9|900|898.8|900.2|899|900|898.8|62
1595245500000|2020-07-20 11:45:00|899.8|898.6|900|898.8|900|898.8|899.7|898.5|47
1595245800000|2020-07-20 11:50:00|899.8|898.6|900|898.8|900|898.8|899.7|898.5|38
1595246100000|2020-07-20 11:55:00|899.8|898.6|899.7|898.5|900|898.8|899.7|898.5|68
1595246400000|2020-07-20 12:00:00|899.6|898.4|899.7|898.5|899.7|898.5|899.5|898.3|114
1595246700000|2020-07-20 12:05:00|899.6|898.4|899.2|898|899.7|898.5|899.2|898|141
1595247000000|2020-07-20 12:10:00|899.5|898.3|898.7|897.5|899.5|898.3|898.7|897.5|200
1595247300000|2020-07-20 12:15:00|898.8|897.6|898.7|897.5|899|897.8|898.7|897.5|228
1595247600000|2020-07-20 12:20:00|898.5|897.3|898.7|897.5|899|897.8|898.5|897.3|115
1595247900000|2020-07-20 12:25:00|898.8|897.6|899|897.8|899|897.8|898.7|897.5|71
1595248200000|2020-07-20 12:30:00|898.7|897.5|899|897.8|899|897.8|898.7|897.5|149
1595248500000|2020-07-20 12:35:00|899.2|898|899|897.8|899.2|898|899|897.8|88
1595248800000|2020-07-20 12:40:00|899.2|898|899|897.8|899.2|898|899|897.8|268
1595251800000|2020-07-20 13:30:00|898.2|897|896.7|895.5|898.2|897|896|894.8|2598
1595252100000|2020-07-20 13:35:00|896.5|895.3|897|895.8|897.2|896|896.2|895|1619
1595252400000|2020-07-20 13:40:00|896.9|895.7|898.5|897.3|898.5|897.3|896.7|895.5|1145
1595252700000|2020-07-20 13:45:00|898.2|897|899.2|898|899.5|898.3|898.2|897|1527
1595253000000|2020-07-20 13:50:00|899.5|898.3|899.7|898.5|900|898.8|899.2|898|945
1595253300000|2020-07-20 13:55:00|900|898.8|899|897.8|900|898.8|898.7|897.5|593
1595253600000|2020-07-20 14:00:00|899.1|897.9|898|896.8|899.5|898.3|898|896.8|950
1595253900000|2020-07-20 14:05:00|898.2|897|898.2|897|898.7|897.5|898|896.8|699
1595254200000|2020-07-20 14:10:00|898.5|897.3|898.5|897.3|898.7|897.5|898.2|897|407
1595254500000|2020-07-20 14:15:00|898.7|897.5|898.5|897.3|899|897.8|898.5|897.3|377
1595254800000|2020-07-20 14:20:00|898.7|897.5|898.6|897.4|898.7|897.5|898.5|897.3|334
1595255100000|2020-07-20 14:25:00|898.5|897.3|899.2|898|899.5|898.3|898.5|897.3|475
1595255400000|2020-07-20 14:30:00|899|897.8|899.2|898|899.5|898.3|899|897.8|976
1595255700000|2020-07-20 14:35:00|899.5|898.3|899.2|898|899.7|898.5|899.2|898|728
1595256000000|2020-07-20 14:40:00|899.5|898.3|899.5|898.3|899.5|898.3|899.2|898|451
1595256300000|2020-07-20 14:45:00|899.7|898.5|899.7|898.5|899.7|898.5|899.5|898.3|570
1595256600000|2020-07-20 14:50:00|899.5|898.3|899.7|898.5|899.7|898.5|899.5|898.3|256
1595256900000|2020-07-20 14:55:00|900|898.8|900.7|899.5|900.7|899.5|900|898.8|1826
1595257200000|2020-07-20 15:00:00|901|899.8|901.5|900.3|901.7|900.5|901|899.8|1217
1595257500000|2020-07-20 15:05:00|901.2|900|902|900.8|902.2|901|901.2|900|1343
1595257800000|2020-07-20 15:10:00|902.2|901|902.5|901.3|902.5|901.3|902|900.8|750
1595258100000|2020-07-20 15:15:00|902.3|901.1|901.5|900.3|902.7|901.5|901.5|900.3|874
1595258400000|2020-07-20 15:20:00|901.2|900|900.5|899.3|901.5|900.3|900.5|899.3|448
1595258700000|2020-07-20 15:25:00|900.7|899.5|901|899.8|901.2|900|900.7|899.5|527
1595259000000|2020-07-20 15:30:00|901.2|900|901|899.8|901.2|900|901|899.8|255
1595259300000|2020-07-20 15:35:00|900.7|899.5|901.2|900|901.2|900|900.5|899.3|405
1595259600000|2020-07-20 15:40:00|901.5|900.3|900.2|899|901.5|900.3|900.2|899|628
1595259900000|2020-07-20 15:45:00|900.5|899.3|900.1|898.9|900.7|899.5|900|898.8|507
1595260200000|2020-07-20 15:50:00|900.2|899|899|897.8|900.2|899|899|897.8|720
1595260500000|2020-07-20 15:55:00|899.1|897.9|899.7|898.5|900|898.8|899|897.8|353
1595260800000|2020-07-20 16:00:00|899.8|898.6|900|898.8|900.5|899.3|899.7|898.5|254
1595261100000|2020-07-20 16:05:00|900.1|898.9|900.2|899|900.3|899.1|900|898.8|327
1595261400000|2020-07-20 16:10:00|900.5|899.3|901.5|900.3|901.5|900.3|900.5|899.3|1399
1595261700000|2020-07-20 16:15:00|901.7|900.5|901.9|900.7|902|900.8|901.5|900.3|352
1595262000000|2020-07-20 16:20:00|902|900.8|901.9|900.7|902|900.8|901.7|900.5|403
1595262300000|2020-07-20 16:25:00|902|900.8|901.2|900|902|900.8|901|899.8|354
1595262600000|2020-07-20 16:30:00|901.5|900.3|901.5|900.3|901.7|900.5|901.2|900|791
1595262900000|2020-07-20 16:35:00|901.4|900.2|902|900.8|902|900.8|901.4|900.2|533
1595263200000|2020-07-20 16:40:00|901.7|900.5|901.7|900.5|902|900.8|901.5|900.3|408
1595263500000|2020-07-20 16:45:00|901.5|900.3|901.7|900.5|901.9|900.7|901.5|900.3|348
1595263800000|2020-07-20 16:50:00|901.5|900.3|901|899.8|901.7|900.5|900.8|899.6|401
1595264100000|2020-07-20 16:55:00|901.2|900|900.7|899.5|901.2|900|900.7|899.5|269
1595264400000|2020-07-20 17:00:00|901|899.8|901.2|900|901.2|900|901|899.8|111
1595264700000|2020-07-20 17:05:00|901.5|900.3|901.5|900.3|901.7|900.5|901.4|900.2|213
1595265000000|2020-07-20 17:10:00|901.7|900.5|901.2|900|901.7|900.5|901|899.8|410
1595265300000|2020-07-20 17:15:00|901.4|900.2|901|899.8|901.4|900.2|900.9|899.7|430
1595265600000|2020-07-20 17:20:00|900.9|899.7|900.5|899.3|901.2|900|900.5|899.3|242
1595265900000|2020-07-20 17:25:00|900.7|899.5|900.7|899.5|901|899.8|900.7|899.5|285
1595266200000|2020-07-20 17:30:00|900.9|899.7|901|899.8|901|899.8|900.7|899.5|293
1595266500000|2020-07-20 17:35:00|900.9|899.7|901.2|900|901.2|900|900.9|899.7|571
1595266800000|2020-07-20 17:40:00|901.1|899.9|901.2|900|901.5|900.3|901|899.8|306
1595267100000|2020-07-20 17:45:00|901.4|900.2|901.2|900|901.5|900.3|901|899.8|343
1595267400000|2020-07-20 17:50:00|901.4|900.2|901.5|900.3|901.7|900.5|901.2|900|534
1595267700000|2020-07-20 17:55:00|901.7|900.5|901.7|900.5|901.7|900.5|901.5|900.3|739
1595268000000|2020-07-20 18:00:00|902|900.8|901.1|899.9|902|900.8|901|899.8|411
1595268300000|2020-07-20 18:05:00|901|899.8|900.5|899.3|901.2|900|900.5|899.3|1019
1595268600000|2020-07-20 18:10:00|900.6|899.4|901|899.8|901.2|900|900.5|899.3|2148
1595268900000|2020-07-20 18:15:00|901.1|899.9|901|899.8|901.2|900|900.7|899.5|878
1595289600000|2020-07-21 00:00:00|899.7|898.5|899.5|898.3|899.8|898.6|899|897.8|446
1595289900000|2020-07-21 00:05:00|899.7|898.5|898.5|897.3|899.7|898.5|898|896.8|479
1595290200000|2020-07-21 00:10:00|898.7|897.5|897.7|896.5|898.7|897.5|897.7|896.5|337
1595290500000|2020-07-21 00:15:00|897.8|896.6|898|896.8|898|896.8|897.7|896.5|205
1595290800000|2020-07-21 00:20:00|897.7|896.5|897.7|896.5|897.8|896.6|897.7|896.5|100
1595291100000|2020-07-21 00:25:00|||||||||24
1595291400000|2020-07-21 00:30:00|897.5|896.3|897.2|896|897.5|896.3|897.2|896|143
1595291700000|2020-07-21 00:35:00|897|895.8|897.5|896.3|897.5|896.3|897|895.8|162
1595292000000|2020-07-21 00:40:00|897.3|896.1|896.2|895|897.5|896.3|896.2|895|197
1595292300000|2020-07-21 00:45:00|896.5|895.3|896.3|895.1|896.5|895.3|896|894.8|356
1595292600000|2020-07-21 00:50:00|896.2|895|896.7|895.5|896.7|895.5|896.2|895|50
1595292900000|2020-07-21 00:55:00|897|895.8|897.2|896|897.2|896|897|895.8|115
1595293200000|2020-07-21 01:00:00|897.3|896.1|897.7|896.5|898|896.8|897.2|896|234
1595293500000|2020-07-21 01:05:00|897.5|896.3|897.5|896.3|897.7|896.5|897.2|896|74
1595293800000|2020-07-21 01:10:00|897.2|896|897.5|896.3|897.5|896.3|897.2|896|31
1595294100000|2020-07-21 01:15:00|897.3|896.1|897.7|896.5|897.8|896.6|897.3|896.1|39
1595294400000|2020-07-21 01:20:00|897.5|896.3|897.7|896.5|897.7|896.5|897.5|896.3|51
1595294700000|2020-07-21 01:25:00|||||||||9
1595295000000|2020-07-21 01:30:00|||||||||72
1595295300000|2020-07-21 01:35:00|898|896.8|897.5|896.3|898|896.8|897.5|896.3|67
1595295600000|2020-07-21 01:40:00|897.6|896.4|897.5|896.3|897.7|896.5|897.5|896.3|20
1595295900000|2020-07-21 01:45:00|||||||||2
1595296200000|2020-07-21 01:50:00|897.2|896|897.5|896.3|897.7|896.5|897.2|896|106
1595296500000|2020-07-21 01:55:00|897.7|896.5|897.5|896.3|898|896.8|897.5|896.3|70
1595296800000|2020-07-21 02:00:00|897.6|896.4|897.5|896.3|897.6|896.4|897.5|896.3|23
1595297100000|2020-07-21 02:05:00|897.6|896.4|897.5|896.3|897.6|896.4|897.5|896.3|3
1595297400000|2020-07-21 02:10:00|897.3|896.1|897.5|896.3|897.5|896.3|897.2|896|24
1595297700000|2020-07-21 02:15:00|897.3|896.1|897|895.8|897.5|896.3|896.7|895.5|142
1595298000000|2020-07-21 02:20:00|||||||||21
1595298300000|2020-07-21 02:25:00|896.8|895.6|896.7|895.5|897|895.8|896.7|895.5|36
1595298600000|2020-07-21 02:30:00|897|895.8|896.7|895.5|897.2|896|896.7|895.5|74
1595298900000|2020-07-21 02:35:00|896.8|895.6|897.2|896|897.2|896|896.8|895.6|41
1595299200000|2020-07-21 02:40:00|897.3|896.1|897.2|896|897.3|896.1|897.2|896|5
1595299500000|2020-07-21 02:45:00|897|895.8|897.2|896|897.2|896|897|895.8|75
1595299800000|2020-07-21 02:50:00|897.1|895.9|897|895.8|897.2|896|897|895.8|12
1595300100000|2020-07-21 02:55:00|897.1|895.9|897.2|896|897.2|896|897.1|895.9|36
1595300400000|2020-07-21 03:00:00|897|895.8|897|895.8|897.2|896|897|895.8|38
1595300700000|2020-07-21 03:05:00|897.1|895.9|897|895.8|897.2|896|897|895.8|18
1595301000000|2020-07-21 03:10:00|896.7|895.5|896.6|895.4|896.7|895.5|896.2|895|370
1595301300000|2020-07-21 03:15:00|896.5|895.3|896.7|895.5|897|895.8|896.5|895.3|29
1595301600000|2020-07-21 03:20:00|896.5|895.3|896.7|895.5|896.7|895.5|896.5|895.3|36
1595301900000|2020-07-21 03:25:00|896.6|895.4|896.5|895.3|896.7|895.5|896.5|895.3|76
1595302200000|2020-07-21 03:30:00|896.2|895|896.2|895|896.5|895.3|896.2|895|91
1595302500000|2020-07-21 03:35:00|896.3|895.1|896.5|895.3|896.5|895.3|896.2|895|27
1595302800000|2020-07-21 03:40:00|896.3|895.1|896.5|895.3|896.5|895.3|896.2|895|20
1595303100000|2020-07-21 03:45:00|896.3|895.1|896.2|895|896.3|895.1|896.2|895|28
1595303400000|2020-07-21 03:50:00|896|894.8|896.2|895|896.2|895|896|894.8|22
1595303700000|2020-07-21 03:55:00|||||||||3
1595304000000|2020-07-21 04:00:00|896.3|895.1|896.5|895.3|896.5|895.3|896.2|895|89
1595304300000|2020-07-21 04:05:00|896.7|895.5|896.7|895.5|896.7|895.5|896.6|895.4|36
1595304600000|2020-07-21 04:10:00|||||||||5
1595304900000|2020-07-21 04:15:00|897|895.8|897|895.8|897|895.8|897|895.8|60
1595305200000|2020-07-21 04:20:00|897.2|896|897.5|896.3|897.5|896.3|897|895.8|59
1595305500000|2020-07-21 04:25:00|897.6|896.4|897.7|896.5|897.7|896.5|897.6|896.4|23
1595305800000|2020-07-21 04:30:00|898|896.8|897.7|896.5|898|896.8|897.7|896.5|157
1595306100000|2020-07-21 04:35:00|898|896.8|897.5|896.3|898|896.8|897.5|896.3|140
1595306400000|2020-07-21 04:40:00|897.6|896.4|897.2|896|897.7|896.5|897|895.8|103
1595306700000|2020-07-21 04:45:00|||||||||5
1595307000000|2020-07-21 04:50:00|897|895.8|897|895.8|897|895.8|897|895.8|21
1595307300000|2020-07-21 04:55:00|897.2|896|897.1|895.9|897.2|896|897.1|895.9|3
1595307600000|2020-07-21 05:00:00|897.2|896|897.2|896|897.2|896|897|895.8|50
1595307900000|2020-07-21 05:05:00|897.1|895.9|897|895.8|897.2|896|897|895.8|14
1595308200000|2020-07-21 05:10:00|896.8|895.6|897|895.8|897|895.8|896.7|895.5|47
1595308500000|2020-07-21 05:15:00|||||||||9
1595308800000|2020-07-21 05:20:00|||||||||6
1595309100000|2020-07-21 05:25:00|896.7|895.5|897|895.8|897|895.8|896.7|895.5|43
1595309400000|2020-07-21 05:30:00|896.7|895.5|896.7|895.5|897|895.8|896.7|895.5|29
1595309700000|2020-07-21 05:35:00|896.8|895.6|897|895.8|897|895.8|896.8|895.6|37
1595310000000|2020-07-21 05:40:00|897.1|895.9|896.7|895.5|897.1|895.9|896.7|895.5|65
1595310300000|2020-07-21 05:45:00|897|895.8|897|895.8|897|895.8|896.7|895.5|42
1595310600000|2020-07-21 05:50:00|896.9|895.7|896.7|895.5|897|895.8|896.7|895.5|48
1595310900000|2020-07-21 05:55:00|896.9|895.7|896.7|895.5|897|895.8|896.5|895.3|102
1595311200000|2020-07-21 06:00:00|896.5|895.3|896.5|895.3|896.5|895.3|896.5|895.3|22
1595311500000|2020-07-21 06:05:00|896.2|895|896.5|895.3|896.5|895.3|896.2|895|34
1595311800000|2020-07-21 06:10:00|896.2|895|896.2|895|896.5|895.3|896|894.8|106
1595312100000|2020-07-21 06:15:00|||||||||11
1595312400000|2020-07-21 06:20:00|||||||||5
1595312700000|2020-07-21 06:25:00|896.5|895.3|896.5|895.3|896.5|895.3|896.2|895|70
1595313000000|2020-07-21 06:30:00|896.2|895|896.5|895.3|896.5|895.3|896.2|895|16
1595313300000|2020-07-21 06:35:00|896.2|895|895.4|894.2|896.2|895|895.4|894.2|280
1595313600000|2020-07-21 06:40:00|895.5|894.3|895.5|894.3|895.6|894.4|895.2|894|75
1595313900000|2020-07-21 06:45:00|895.4|894.2|895.5|894.3|895.7|894.5|895.2|894|67
1595314200000|2020-07-21 06:50:00|895.4|894.2|895.5|894.3|895.5|894.3|895.2|894|47
1595314500000|2020-07-21 06:55:00|895.7|894.5|895.5|894.3|895.7|894.5|895.2|894|69
1595314800000|2020-07-21 07:00:00|895.2|894|895|893.8|895.2|894|895|893.8|148
1595315100000|2020-07-21 07:05:00|895.2|894|895.2|894|895.2|894|895|893.8|120
1595315400000|2020-07-21 07:10:00|895.4|894.2|894.2|893|895.5|894.3|894.2|893|247
1595315700000|2020-07-21 07:15:00|894.4|893.2|894.2|893|894.5|893.3|894.2|893|81
1595316000000|2020-07-21 07:20:00|894.1|892.9|894.2|893|894.5|893.3|894|892.8|84
1595316300000|2020-07-21 07:25:00|894.5|893.3|894.2|893|894.5|893.3|894|892.8|34
1595316600000|2020-07-21 07:30:00|894.4|893.2|894.2|893|894.5|893.3|894.2|893|21
1595316900000|2020-07-21 07:35:00|||||||||6
1595317200000|2020-07-21 07:40:00|894.5|893.3|894.2|893|894.5|893.3|894.2|893|52
1595317500000|2020-07-21 07:45:00|894.5|893.3|894.7|893.5|894.7|893.5|894.2|893|67
1595317800000|2020-07-21 07:50:00|895|893.8|895.5|894.3|895.5|894.3|895|893.8|169
1595318100000|2020-07-21 07:55:00|895.7|894.5|895.7|894.5|895.7|894.5|895.5|894.3|67
1595318400000|2020-07-21 08:00:00|895.5|894.3|895.7|894.5|895.7|894.5|895.5|894.3|159
1595318700000|2020-07-21 08:05:00|895.5|894.3|895.7|894.5|895.7|894.5|895.5|894.3|49
1595319000000|2020-07-21 08:10:00|895.6|894.4|895.7|894.5|895.7|894.5|895.5|894.3|37
1595319300000|2020-07-21 08:15:00|895.5|894.3|895.2|894|895.5|894.3|895.2|894|21
1595319600000|2020-07-21 08:20:00|895.5|894.3|895.7|894.5|895.7|894.5|895.5|894.3|66
1595319900000|2020-07-21 08:25:00|895.5|894.3|895.7|894.5|895.7|894.5|895.5|894.3|110
1595320200000|2020-07-21 08:30:00|895.5|894.3|895.2|894|895.5|894.3|895.2|894|63
1595320500000|2020-07-21 08:35:00|895.4|894.2|895|893.8|895.5|894.3|895|893.8|324
1595320800000|2020-07-21 08:40:00|894.7|893.5|894.5|893.3|894.7|893.5|894.5|893.3|69
1595321100000|2020-07-21 08:45:00|||||||||6
1595321400000|2020-07-21 08:50:00|894.7|893.5|894.7|893.5|894.7|893.5|894.7|893.5|61
1595321700000|2020-07-21 08:55:00|895|893.8|894.7|893.5|895|893.8|894.7|893.5|139
1595322000000|2020-07-21 09:00:00|894.6|893.4|894.7|893.5|894.7|893.5|894.5|893.3|29
1595322300000|2020-07-21 09:05:00|894.6|893.4|894.5|893.3|894.7|893.5|894.5|893.3|18
1595322600000|2020-07-21 09:10:00|894.7|893.5|894.7|893.5|894.7|893.5|894.5|893.3|31
1595322900000|2020-07-21 09:15:00|||||||||1
1595323200000|2020-07-21 09:20:00|895|893.8|894.7|893.5|895|893.8|894.7|893.5|72
1595323500000|2020-07-21 09:25:00|894.5|893.3|894.5|893.3|894.5|893.3|894.5|893.3|56
1595323800000|2020-07-21 09:30:00|894.7|893.5|894.7|893.5|894.7|893.5|894.7|893.5|34
1595324100000|2020-07-21 09:35:00|894.5|893.3|894.7|893.5|894.7|893.5|894.5|893.3|35
1595324400000|2020-07-21 09:40:00|||||||||14
1595324700000|2020-07-21 09:45:00|894.5|893.3|894.7|893.5|894.7|893.5|894.5|893.3|51
1595325000000|2020-07-21 09:50:00|894.8|893.6|894.7|893.5|894.8|893.6|894.7|893.5|6
1595325300000|2020-07-21 09:55:00|894.8|893.6|895|893.8|895.2|894|894.7|893.5|137
1595325600000|2020-07-21 10:00:00|894.9|893.7|895|893.8|895|893.8|894.7|893.5|42
1595325900000|2020-07-21 10:05:00|894.9|893.7|894.8|893.6|894.9|893.7|894.7|893.5|7
1595326200000|2020-07-21 10:10:00|894.9|893.7|895|893.8|895|893.8|894.8|893.6|59
1595326500000|2020-07-21 10:15:00|895.2|894|895.3|894.1|895.3|894.1|895.2|894|65
1595326800000|2020-07-21 10:20:00|895.2|894|895|893.8|895.5|894.3|895|893.8|74
1595327100000|2020-07-21 10:25:00|895.1|893.9|895|893.8|895.3|894.1|895|893.8|29
1595327400000|2020-07-21 10:30:00|||||||||12
1595327700000|2020-07-21 10:35:00|895.3|894.1|894.8|893.6|895.3|894.1|894.8|893.6|71
1595328000000|2020-07-21 10:40:00|895|893.8|894.9|893.7|895|893.8|894.8|893.6|54
1595328300000|2020-07-21 10:45:00|895|893.8|895|893.8|895.2|894|894.8|893.6|43
1595328600000|2020-07-21 10:50:00|894.9|893.7|895|893.8|895|893.8|894.8|893.6|129
1595328900000|2020-07-21 10:55:00|894.9|893.7|894.5|893.3|895|893.8|894.5|893.3|21
1595329200000|2020-07-21 11:00:00|894.7|893.5|895|893.8|895|893.8|894.5|893.3|57
1595329500000|2020-07-21 11:05:00|894.8|893.6|894.7|893.5|895|893.8|894.7|893.5|43
1595329800000|2020-07-21 11:10:00|894.8|893.6|894.5|893.3|894.8|893.6|894.3|893.1|66
1595330100000|2020-07-21 11:15:00|894.4|893.2|894.5|893.3|894.5|893.3|894.2|893|74
1595330400000|2020-07-21 11:20:00|894.6|893.4|894.5|893.3|894.7|893.5|894.4|893.2|61
1595330700000|2020-07-21 11:25:00|894.7|893.5|894.5|893.3|894.7|893.5|894.5|893.3|15
1595331000000|2020-07-21 11:30:00|894.6|893.4|894.7|893.5|894.7|893.5|894.5|893.3|25
1595331300000|2020-07-21 11:35:00|894.8|893.6|894.7|893.5|894.8|893.6|894.5|893.3|23
1595331600000|2020-07-21 11:40:00|894.9|893.7|895|893.8|895|893.8|894.7|893.5|31
1595331900000|2020-07-21 11:45:00|894.9|893.7|895|893.8|895|893.8|894.8|893.6|80
1595332200000|2020-07-21 11:50:00|894.8|893.6|894|892.8|895|893.8|894|892.8|472
1595332500000|2020-07-21 11:55:00|894.1|892.9|893.5|892.3|894.2|893|893.5|892.3|235
1595332800000|2020-07-21 12:00:00|893.3|892.1|893.3|892.1|893.3|892.1|893|891.8|234
1595333100000|2020-07-21 12:05:00|893.5|892.3|893.5|892.3|893.7|892.5|893.2|892|269
1595333400000|2020-07-21 12:10:00|893.6|892.4|894|892.8|894|892.8|893.5|892.3|86
1595333700000|2020-07-21 12:15:00|893.8|892.6|894|892.8|894.2|893|893.8|892.6|97
1595334000000|2020-07-21 12:20:00|894.1|892.9|894.3|893.1|894.3|893.1|894|892.8|91
1595334300000|2020-07-21 12:25:00|894.2|893|894.3|893.1|894.5|893.3|894.2|893|217
1595334600000|2020-07-21 12:30:00|894.2|893|894.2|893|894.3|893.1|894.2|893|82
1595334900000|2020-07-21 12:35:00|894.3|893.1|894|892.8|894.3|893.1|894|892.8|161
1595335200000|2020-07-21 12:40:00|894.2|893|894.1|892.9|894.3|893.1|894|892.8|222
1595338200000|2020-07-21 13:30:00|894.3|893.1|895|893.8|896|894.8|894|892.8|4247
1595338500000|2020-07-21 13:35:00|894.8|893.6|893|891.8|895|893.8|893|891.8|1630
1595338800000|2020-07-21 13:40:00|893.3|892.1|892.5|891.3|893.5|892.3|892.5|891.3|1519
1595339100000|2020-07-21 13:45:00|892.8|891.6|892.5|891.3|892.8|891.6|892.3|891.1|1130
1595339400000|2020-07-21 13:50:00|892.8|891.6|893.5|892.3|893.6|892.4|892.5|891.3|1054
1595339700000|2020-07-21 13:55:00|893.8|892.6|894|892.8|894|892.8|893.3|892.1|651
1595340000000|2020-07-21 14:00:00|893.8|892.6|892.8|891.6|894.3|893.1|892.5|891.3|906
1595340300000|2020-07-21 14:05:00|893|891.8|892|890.8|893|891.8|892|890.8|1132
1595340600000|2020-07-21 14:10:00|891.8|890.6|891.8|890.6|892|890.8|891.3|890.1|1190
1595340900000|2020-07-21 14:15:00|892|890.8|893.5|892.3|893.5|892.3|892|890.8|1220
1595341200000|2020-07-21 14:20:00|893.4|892.2|893.3|892.1|893.5|892.3|893.3|892.1|610
1595341500000|2020-07-21 14:25:00|893|891.8|893|891.8|893.5|892.3|892.8|891.6|639
1595341800000|2020-07-21 14:30:00|893.3|892.1|893.5|892.3|893.8|892.6|893|891.8|903
1595342100000|2020-07-21 14:35:00|893.3|892.1|893.8|892.6|893.8|892.6|893.3|892.1|467
1595342400000|2020-07-21 14:40:00|894|892.8|894|892.8|894.3|893.1|893.5|892.3|1026
1595342700000|2020-07-21 14:45:00|893.8|892.6|894.5|893.3|894.8|893.6|893.8|892.6|859
1595343000000|2020-07-21 14:50:00|894.3|893.1|894.8|893.6|894.8|893.6|894.3|893.1|430
1595343300000|2020-07-21 14:55:00|894.5|893.3|894.8|893.6|894.8|893.6|894.5|893.3|454
1595343600000|2020-07-21 15:00:00|894.5|893.3|894.3|893.1|894.8|893.6|894.3|893.1|374
1595343900000|2020-07-21 15:05:00|894.5|893.3|894.5|893.3|894.8|893.6|894.3|893.1|270
1595344200000|2020-07-21 15:10:00|894.8|893.6|894.3|893.1|895|893.8|894.3|893.1|1774
1595344500000|2020-07-21 15:15:00|894|892.8|894.3|893.1|894.4|893.2|894|892.8|249
1595344800000|2020-07-21 15:20:00|894|892.8|894.3|893.1|894.3|893.1|893.8|892.6|619
1595345100000|2020-07-21 15:25:00|894.2|893|893.8|892.6|894.5|893.3|893.5|892.3|624
1595345400000|2020-07-21 15:30:00|894|892.8|894|892.8|894|892.8|893.8|892.6|436
1595345700000|2020-07-21 15:35:00|894.3|893.1|894|892.8|894.3|893.1|893.8|892.6|178
1595346000000|2020-07-21 15:40:00|893.8|892.6|893.5|892.3|894|892.8|893.3|892.1|342
1595346300000|2020-07-21 15:45:00|893.4|892.2|892.5|891.3|893.4|892.2|892.5|891.3|472
1595346600000|2020-07-21 15:50:00|892.8|891.6|893.3|892.1|893.5|892.3|892.5|891.3|897
1595346900000|2020-07-21 15:55:00|893.5|892.3|893.5|892.3|893.5|892.3|892.8|891.6|414
1595347200000|2020-07-21 16:00:00|893.4|892.2|893|891.8|893.4|892.2|893|891.8|265
1595347500000|2020-07-21 16:05:00|893.3|892.1|893|891.8|893.5|892.3|893|891.8|378
1595347800000|2020-07-21 16:10:00|892.8|891.6|892.8|891.6|893|891.8|892.3|891.1|370
1595348100000|2020-07-21 16:15:00|892.5|891.3|892.3|891.1|892.8|891.6|892|890.8|324
1595348400000|2020-07-21 16:20:00|892.5|891.3|892.5|891.3|892.5|891.3|892.3|891.1|764
1595348700000|2020-07-21 16:25:00|892.8|891.6|893|891.8|893.3|892.1|892.8|891.6|201
1595349000000|2020-07-21 16:30:00|893.3|892.1|893.3|892.1|893.5|892.3|893|891.8|698
1595349300000|2020-07-21 16:35:00|893.5|892.3|893.5|892.3|893.5|892.3|893.3|892.1|526
1595349600000|2020-07-21 16:40:00|893.3|892.1|893.8|892.6|893.8|892.6|893.3|892.1|230
1595349900000|2020-07-21 16:45:00|893.5|892.3|893.8|892.6|893.8|892.6|893.5|892.3|274
1595350200000|2020-07-21 16:50:00|893.5|892.3|893.5|892.3|893.8|892.6|893.5|892.3|843
1595350500000|2020-07-21 16:55:00|893.8|892.6|893.5|892.3|893.8|892.6|893.3|892.1|240
1595350800000|2020-07-21 17:00:00|893.3|892.1|893.5|892.3|893.8|892.6|893.3|892.1|248
1595351100000|2020-07-21 17:05:00|893.8|892.6|894|892.8|894|892.8|893.5|892.3|216
1595351400000|2020-07-21 17:10:00|894.3|893.1|894.3|893.1|894.8|893.6|894.3|893.1|504
1595351700000|2020-07-21 17:15:00|894|892.8|894.3|893.1|894.5|893.3|893.8|892.6|312
1595352000000|2020-07-21 17:20:00|894.5|893.3|894.3|893.1|894.5|893.3|894|892.8|235
1595352300000|2020-07-21 17:25:00|894.4|893.2|894|892.8|894.5|893.3|894|892.8|194
1595352600000|2020-07-21 17:30:00|894.3|893.1|894|892.8|894.3|893.1|894|892.8|641
1595352900000|2020-07-21 17:35:00|893.8|892.6|893.3|892.1|893.8|892.6|893.3|892.1|286
1595353200000|2020-07-21 17:40:00|893|891.8|893.3|892.1|893.3|892.1|893|891.8|637
1595353500000|2020-07-21 17:45:00|893.5|892.3|894|892.8|894.3|893.1|893.5|892.3|879
1595353800000|2020-07-21 17:50:00|893.8|892.6|894|892.8|894|892.8|893.8|892.6|405
1595354100000|2020-07-21 17:55:00|893.8|892.6|894.3|893.1|894.5|893.3|893.8|892.6|311
1595354400000|2020-07-21 18:00:00|894.4|893.2|893.8|892.6|894.5|893.3|893.8|892.6|537
1595354700000|2020-07-21 18:05:00|894|892.8|893.8|892.6|894|892.8|893.5|892.3|289
1595355000000|2020-07-21 18:10:00|893.5|892.3|893.8|892.6|894.5|893.3|893.5|892.3|2483
1595355300000|2020-07-21 18:15:00|893.6|892.4|894.3|893.1|894.3|893.1|893.5|892.3|1169
1595376000000|2020-07-22 00:00:00|893.8|892.6|894.5|893.3|894.8|893.6|893.8|892.6|249
1595376300000|2020-07-22 00:05:00|894.7|893.5|894.5|893.3|894.8|893.6|894.5|893.3|95
1595376600000|2020-07-22 00:10:00|894.3|893.1|894.4|893.2|894.5|893.3|894.3|893.1|81
1595376900000|2020-07-22 00:15:00|894.5|893.3|894.3|893.1|894.5|893.3|894|892.8|85
1595377200000|2020-07-22 00:20:00|894|892.8|894.3|893.1|894.3|893.1|894|892.8|42
1595377500000|2020-07-22 00:25:00|894.5|893.3|894.3|893.1|894.5|893.3|894.3|893.1|28
1595377800000|2020-07-22 00:30:00|894.5|893.3|895|893.8|895|893.8|894.5|893.3|252
1595378100000|2020-07-22 00:35:00|894.8|893.6|895|893.8|895|893.8|894.8|893.6|37
1595378400000|2020-07-22 00:40:00|894.8|893.6|894.8|893.6|895|893.8|894.8|893.6|79
1595378700000|2020-07-22 00:45:00|||||||||1
1595379000000|2020-07-22 00:50:00|||||||||1
1595379300000|2020-07-22 00:55:00|895|893.8|894.8|893.6|895|893.8|894.8|893.6|31
1595379600000|2020-07-22 01:00:00|894.9|893.7|895.8|894.6|895.8|894.6|894.9|893.7|404
1595379900000|2020-07-22 01:05:00|895.7|894.5|895.8|894.6|895.8|894.6|895.5|894.3|80
1595380200000|2020-07-22 01:10:00|895.5|894.3|896.3|895.1|896.3|895.1|895.5|894.3|205
1595380500000|2020-07-22 01:15:00|896.5|895.3|896.5|895.3|896.5|895.3|896.3|895.1|183
1595380800000|2020-07-22 01:20:00|896.8|895.6|896.5|895.3|896.8|895.6|896.4|895.2|141
1595381100000|2020-07-22 01:25:00|896.7|895.5|896.8|895.6|896.8|895.6|896.5|895.3|54
1595381400000|2020-07-22 01:30:00|897|895.8|897|895.8|897|895.8|896.8|895.6|111
1595381700000|2020-07-22 01:35:00|896.9|895.7|896.8|895.6|897|895.8|896.8|895.6|75
1595382000000|2020-07-22 01:40:00|897|895.8|897|895.8|897|895.8|896.8|895.6|79
1595382300000|2020-07-22 01:45:00|897.2|896|897.3|896.1|897.3|896.1|897|895.8|30
1595382600000|2020-07-22 01:50:00|897.5|896.3|897.5|896.3|897.5|896.3|897.3|896.1|113
1595382900000|2020-07-22 01:55:00|897.3|896.1|897.8|896.6|897.8|896.6|897.3|896.1|81
1595383200000|2020-07-22 02:00:00|898|896.8|898|896.8|898|896.8|898|896.8|207
1595383500000|2020-07-22 02:05:00|897.8|896.6|898|896.8|898.3|897.1|897.8|896.6|125
1595383800000|2020-07-22 02:10:00|898.3|897.1|898.3|897.1|898.3|897.1|898|896.8|91
1595384100000|2020-07-22 02:15:00|898.5|897.3|898.5|897.3|898.8|897.6|898.4|897.2|240
1595384400000|2020-07-22 02:20:00|898.8|897.6|898.5|897.3|898.8|897.6|898.3|897.1|52
1595384700000|2020-07-22 02:25:00|898.8|897.6|898.5|897.3|898.8|897.6|898.3|897.1|144
1595385000000|2020-07-22 02:30:00|898.3|897.1|898.5|897.3|898.5|897.3|898.3|897.1|81
1595385300000|2020-07-22 02:35:00|||||||||5
1595385600000|2020-07-22 02:40:00|898.3|897.1|898.5|897.3|898.5|897.3|898.3|897.1|91
1595385900000|2020-07-22 02:45:00|898.4|897.2|898.3|897.1|898.5|897.3|898.3|897.1|47
1595386200000|2020-07-22 02:50:00|898.4|897.2|898.5|897.3|898.5|897.3|898.3|897.1|39
1595386500000|2020-07-22 02:55:00|898.8|897.6|898.5|897.3|898.8|897.6|898.5|897.3|86
1595386800000|2020-07-22 03:00:00|898.3|897.1|898.3|897.1|898.3|897.1|898.2|897|89
1595387100000|2020-07-22 03:05:00|898.5|897.3|898.5|897.3|898.5|897.3|898.4|897.2|68
1595387400000|2020-07-22 03:10:00|898.4|897.2|898.5|897.3|898.5|897.3|898.3|897.1|38
1595387700000|2020-07-22 03:15:00|898.3|897.1|898|896.8|898.3|897.1|898|896.8|48
1595388000000|2020-07-22 03:20:00|898.3|897.1|898.3|897.1|898.3|897.1|898.2|897|17
1595388300000|2020-07-22 03:25:00|898|896.8|898.3|897.1|898.3|897.1|898|896.8|14
1595388600000|2020-07-22 03:30:00|||||||||2
1595388900000|2020-07-22 03:35:00|||||||||20
1595389200000|2020-07-22 03:40:00|||||||||18
1595389500000|2020-07-22 03:45:00|||||||||7
1595389800000|2020-07-22 03:50:00|||||||||10
1595390100000|2020-07-22 03:55:00|||||||||5
1595390400000|2020-07-22 04:00:00|898.5|897.3|898.3|897.1|898.5|897.3|898.3|897.1|32
1595390700000|2020-07-22 04:05:00|898|896.8|898|896.8|898|896.8|898|896.8|41
1595391000000|2020-07-22 04:10:00|898.3|897.1|898|896.8|898.3|897.1|898|896.8|84
1595391300000|2020-07-22 04:15:00|||||||||9
1595391600000|2020-07-22 04:20:00|||||||||15
1595391900000|2020-07-22 04:25:00|||||||||2
1595392200000|2020-07-22 04:30:00|897.8|896.6|897.8|896.6|897.8|896.6|897.8|896.6|76
1595392500000|2020-07-22 04:35:00|898|896.8|898|896.8|898|896.8|897.8|896.6|36
1595392800000|2020-07-22 04:40:00|897.9|896.7|898|896.8|898|896.8|897.8|896.6|8
1595393100000|2020-07-22 04:45:00|897.9|896.7|898|896.8|898|896.8|897.8|896.6|4
1595393700000|2020-07-22 04:55:00|897.9|896.7|897.9|896.7|898|896.8|897.8|896.6|12
1595394000000|2020-07-22 05:00:00|898|896.8|897.8|896.6|898|896.8|897.8|896.6|41
1595394300000|2020-07-22 05:05:00|897.5|896.3|897.5|896.3|897.5|896.3|897.5|896.3|43
1595394600000|2020-07-22 05:10:00|897.8|896.6|897.8|896.6|897.8|896.6|897.8|896.6|8
1595394900000|2020-07-22 05:15:00|897.5|896.3|897.8|896.6|897.8|896.6|897.5|896.3|22
1595395200000|2020-07-22 05:20:00|897.5|896.3|897.5|896.3|897.5|896.3|897.5|896.3|34
1595395500000|2020-07-22 05:25:00|897.8|896.6|897.5|896.3|897.8|896.6|897.5|896.3|28
1595395800000|2020-07-22 05:30:00|897.6|896.4|898|896.8|898|896.8|897.6|896.4|81
1595396100000|2020-07-22 05:35:00|898.3|897.1|898|896.8|898.3|897.1|898|896.8|43
1595396400000|2020-07-22 05:40:00|897.9|896.7|897.8|896.6|897.9|896.7|897.7|896.5|20
1595396700000|2020-07-22 05:45:00|898|896.8|898|896.8|898|896.8|897.5|896.3|151
1595397000000|2020-07-22 05:50:00|897.9|896.7|898.3|897.1|898.3|897.1|897.8|896.6|120
1595397300000|2020-07-22 05:55:00|898.5|897.3|898.5|897.3|898.5|897.3|898.4|897.2|165
1595397600000|2020-07-22 06:00:00|898.3|897.1|898.3|897.1|898.3|897.1|898.3|897.1|45
1595397900000|2020-07-22 06:05:00|898.5|897.3|898.5|897.3|898.5|897.3|898.4|897.2|140
1595398200000|2020-07-22 06:10:00|||||||||61
1595398500000|2020-07-22 06:15:00|898.3|897.1|898.3|897.1|898.3|897.1|898.3|897.1|110
1595398800000|2020-07-22 06:20:00|898.5|897.3|898.3|897.1|898.5|897.3|898.3|897.1|49
1595399100000|2020-07-22 06:25:00|898|896.8|897.8|896.6|898|896.8|897.5|896.3|104
1595399400000|2020-07-22 06:30:00|||||||||10
1595399700000|2020-07-22 06:35:00|897.5|896.3|897.8|896.6|897.8|896.6|897.5|896.3|34
1595400000000|2020-07-22 06:40:00|897.7|896.5|897|895.8|897.7|896.5|897|895.8|54
1595400300000|2020-07-22 06:45:00|897.2|896|896.8|895.6|897.2|896|896.8|895.6|46
1595400600000|2020-07-22 06:50:00|896.9|895.7|896.5|895.3|897|895.8|896.5|895.3|48
1595400900000|2020-07-22 06:55:00|896.7|895.5|896.5|895.3|896.8|895.6|896.5|895.3|34
1595401200000|2020-07-22 07:00:00|896.6|895.4|896.8|895.6|896.8|895.6|896.5|895.3|29
1595401500000|2020-07-22 07:05:00|897|895.8|897.3|896.1|897.3|896.1|896.8|895.6|15
1595401800000|2020-07-22 07:10:00|897|895.8|897.3|896.1|897.3|896.1|897|895.8|127
1595402100000|2020-07-22 07:15:00|897|895.8|896.5|895.3|897|895.8|896.3|895.1|210
1595402400000|2020-07-22 07:20:00|896.4|895.2|896|894.8|896.5|895.3|896|894.8|39
1595402700000|2020-07-22 07:25:00|895.8|894.6|894.3|893.1|895.8|894.6|894.3|893.1|359
1595403000000|2020-07-22 07:30:00|894.2|893|894|892.8|894.8|893.6|893.9|892.7|92
1595403300000|2020-07-22 07:35:00|893.8|892.6|893|891.8|894|892.8|893|891.8|357
1595403600000|2020-07-22 07:40:00|893.3|892.1|891.5|890.3|893.5|892.3|891.3|890.1|605
1595403900000|2020-07-22 07:45:00|891.3|890.1|891|889.8|891.5|890.3|891|889.8|290
1595404200000|2020-07-22 07:50:00|891.2|890|891.3|890.1|891.5|890.3|891|889.8|181
1595404500000|2020-07-22 07:55:00|891|889.8|890.3|889.1|891|889.8|889.3|888.1|701
1595404800000|2020-07-22 08:00:00|890.2|889|891|889.8|891|889.8|890|888.8|75
1595405100000|2020-07-22 08:05:00|890.8|889.6|890.5|889.3|890.8|889.6|890|888.8|204
1595405400000|2020-07-22 08:10:00|890.3|889.1|890.4|889.2|890.5|889.3|890|888.8|86
1595405700000|2020-07-22 08:15:00|890.5|889.3|890.3|889.1|890.5|889.3|890.1|888.9|104
1595406000000|2020-07-22 08:20:00|890|888.8|890.3|889.1|890.8|889.6|890|888.8|126
1595406300000|2020-07-22 08:25:00|890.4|889.2|890.5|889.3|890.8|889.6|890.3|889.1|254
1595406600000|2020-07-22 08:30:00|890.8|889.6|890.8|889.6|890.8|889.6|890.5|889.3|201
1595406900000|2020-07-22 08:35:00|890.5|889.3|890.5|889.3|890.7|889.5|890.3|889.1|118
1595407200000|2020-07-22 08:40:00|890.4|889.2|890.4|889.2|890.8|889.6|890.3|889.1|150
1595407500000|2020-07-22 08:45:00|890.3|889.1|890.3|889.1|890.5|889.3|890|888.8|178
1595407800000|2020-07-22 08:50:00|890.5|889.3|890.8|889.6|890.8|889.6|890.3|889.1|187
1595408100000|2020-07-22 08:55:00|891|889.8|890.5|889.3|891|889.8|890.3|889.1|219
1595408400000|2020-07-22 09:00:00|890.4|889.2|890.3|889.1|890.4|889.2|890|888.8|189
1595408700000|2020-07-22 09:05:00|890.2|889|889.8|888.6|890.3|889.1|889.3|888.1|471
1595409000000|2020-07-22 09:10:00|889.5|888.3|890|888.8|890|888.8|889.5|888.3|255
1595409300000|2020-07-22 09:15:00|889.9|888.7|890|888.8|890|888.8|889.9|888.7|73
1595409600000|2020-07-22 09:20:00|889.9|888.7|890|888.8|890.3|889.1|889.8|888.6|187
1595409900000|2020-07-22 09:25:00|889.9|888.7|889.3|888.1|890|888.8|889.3|888.1|329
1595410200000|2020-07-22 09:30:00|889.4|888.2|890|888.8|890|888.8|889.4|888.2|95
1595410500000|2020-07-22 09:35:00|889.8|888.6|890.3|889.1|890.3|889.1|889.8|888.6|119
1595410800000|2020-07-22 09:40:00|890.2|889|890|888.8|890.3|889.1|890|888.8|51
1595411100000|2020-07-22 09:45:00|889.8|888.6|890|888.8|890.3|889.1|889.8|888.6|78
1595411400000|2020-07-22 09:50:00|890.3|889.1|890|888.8|890.3|889.1|890|888.8|144
1595411700000|2020-07-22 09:55:00|890.3|889.1|890.3|889.1|890.3|889.1|890.3|889.1|52
1595412000000|2020-07-22 10:00:00|||||||||25
1595412300000|2020-07-22 10:05:00|890|888.8|889.3|888.1|890|888.8|889|887.8|533
1595412600000|2020-07-22 10:10:00|889.5|888.3|889.8|888.6|890|888.8|889.5|888.3|216
1595412900000|2020-07-22 10:15:00|889.9|888.7|890.5|889.3|890.5|889.3|889.8|888.6|312
1595413200000|2020-07-22 10:20:00|890.8|889.6|890.3|889.1|891|889.8|890.3|889.1|520
1595413500000|2020-07-22 10:25:00|890.2|889|891.3|890.1|891.3|890.1|890|888.8|143
1595413800000|2020-07-22 10:30:00|891.5|890.3|891.3|890.1|891.5|890.3|891|889.8|95
1595414100000|2020-07-22 10:35:00|891.2|890|891.3|890.1|891.4|890.2|891.2|890|38
1595414400000|2020-07-22 10:40:00|891.5|890.3|891.4|890.2|891.5|890.3|891.4|890.2|34
1595414700000|2020-07-22 10:45:00|891.3|890.1|891.5|890.3|891.5|890.3|891.3|890.1|29
1595415000000|2020-07-22 10:50:00|891.4|890.2|890.3|889.1|891.8|890.6|890.3|889.1|226
1595415300000|2020-07-22 10:55:00|890.5|889.3|890.6|889.4|890.6|889.4|890.4|889.2|46
1595415600000|2020-07-22 11:00:00|890.5|889.3|890.5|889.3|890.8|889.6|890.3|889.1|63
1595415900000|2020-07-22 11:05:00|890.3|889.1|890.5|889.3|890.5|889.3|890.3|889.1|44
1595416200000|2020-07-22 11:10:00|890.3|889.1|890.8|889.6|890.8|889.6|890.3|889.1|94
1595416500000|2020-07-22 11:15:00|890.6|889.4|890.3|889.1|890.8|889.6|889.8|888.6|168
1595416800000|2020-07-22 11:20:00|890.2|889|889.7|888.5|890.3|889.1|889.6|888.4|239
1595417100000|2020-07-22 11:25:00|889.8|888.6|890.2|889|890.3|889.1|889.8|888.6|45
1595417400000|2020-07-22 11:30:00|890.3|889.1|890.6|889.4|890.6|889.4|890.3|889.1|127
1595417700000|2020-07-22 11:35:00|890.4|889.2|890.6|889.4|890.8|889.6|890.4|889.2|46
1595418000000|2020-07-22 11:40:00|890.7|889.5|891.1|889.9|891.1|889.9|890.6|889.4|281
1595418300000|2020-07-22 11:45:00|890.9|889.7|890.8|889.6|891.3|890.1|890.6|889.4|303
1595418600000|2020-07-22 11:50:00|890.6|889.4|890.6|889.4|890.8|889.6|890.6|889.4|58
1595418900000|2020-07-22 11:55:00|890.3|889.1|890.8|889.6|890.8|889.6|890.3|889.1|93
1595419200000|2020-07-22 12:00:00|890.6|889.4|890.6|889.4|890.8|889.6|890.6|889.4|138
1595419500000|2020-07-22 12:05:00|890.3|889.1|890.8|889.6|890.8|889.6|890.3|889.1|115
1595419800000|2020-07-22 12:10:00|890.6|889.4|891.1|889.9|891.3|890.1|890.6|889.4|332
1595420100000|2020-07-22 12:15:00|890.8|889.6|891.1|889.9|891.3|890.1|890.8|889.6|86
1595420400000|2020-07-22 12:20:00|890.8|889.6|891.8|890.6|891.8|890.6|890.8|889.6|233
1595420700000|2020-07-22 12:25:00|891.7|890.5|891.3|890.1|891.7|890.5|891.1|889.9|126
1595421000000|2020-07-22 12:30:00|891.6|890.4|892.1|890.9|892.1|890.9|891.6|890.4|214
1595421300000|2020-07-22 12:35:00|891.8|890.6|892.3|891.1|892.6|891.4|891.8|890.6|124
1595421600000|2020-07-22 12:40:00|892.6|891.4|892.4|891.2|892.6|891.4|892.2|891|239
1595424600000|2020-07-22 13:30:00|892|890.8|891.8|890.6|893.5|892.3|891.5|890.3|3320
1595424900000|2020-07-22 13:35:00|891.6|890.4|891.8|890.6|892|890.8|891.3|890.1|649
1595425200000|2020-07-22 13:40:00|892|890.8|892.8|891.6|892.8|891.6|891.8|890.6|898
1595425500000|2020-07-22 13:45:00|893|891.8|895.5|894.3|895.5|894.3|892.3|891.1|1690
1595425800000|2020-07-22 13:50:00|895.3|894.1|895.5|894.3|896.3|895.1|894.8|893.6|1395
1595426100000|2020-07-22 13:55:00|895.6|894.4|894.3|893.1|895.6|894.4|894.1|892.9|1101
1595426400000|2020-07-22 14:00:00|894.1|892.9|893.3|892.1|894.3|893.1|892.8|891.6|889
1595426700000|2020-07-22 14:05:00|893.1|891.9|892.8|891.6|893.3|892.1|892.8|891.6|1042
1595427000000|2020-07-22 14:10:00|892.6|891.4|891.3|890.1|892.6|891.4|891.3|890.1|1361
1595427300000|2020-07-22 14:15:00|891.6|890.4|890.6|889.4|891.6|890.4|890.3|889.1|1281
1595427600000|2020-07-22 14:20:00|890.8|889.6|891.6|890.4|891.8|890.6|890.6|889.4|814
1595427900000|2020-07-22 14:25:00|891.3|890.1|891.3|890.1|891.8|890.6|890.8|889.6|762
1595428200000|2020-07-22 14:30:00|891.2|890|891.6|890.4|891.6|890.4|891.1|889.9|696
1595428500000|2020-07-22 14:35:00|891.3|890.1|892.3|891.1|892.6|891.4|891.3|890.1|886
1595428800000|2020-07-22 14:40:00|892.6|891.4|893.3|892.1|893.6|892.4|892.3|891.1|1169
1595429100000|2020-07-22 14:45:00|893.1|891.9|892.1|890.9|893.1|891.9|892.1|890.9|564
1595429400000|2020-07-22 14:50:00|892.2|891|892.1|890.9|892.3|891.1|891.8|890.6|512
1595429700000|2020-07-22 14:55:00|892.3|891.1|891.8|890.6|892.3|891.1|891.6|890.4|611
1595430000000|2020-07-22 15:00:00|892.1|890.9|891.6|890.4|892.3|891.1|891.6|890.4|215
1595430300000|2020-07-22 15:05:00|891.8|890.6|891.8|890.6|891.8|890.6|891.3|890.1|434
1595430600000|2020-07-22 15:10:00|891.6|890.4|891.8|890.6|892.1|890.9|891.6|890.4|242
1595430900000|2020-07-22 15:15:00|891.6|890.4|891.8|890.6|891.8|890.6|891.6|890.4|194
1595431200000|2020-07-22 15:20:00|891.6|890.4|893.3|892.1|893.3|892.1|891.6|890.4|384
1595431500000|2020-07-22 15:25:00|893.1|891.9|893.3|892.1|893.3|892.1|892.6|891.4|467
1595431800000|2020-07-22 15:30:00|893.6|892.4|895.1|893.9|895.3|894.1|893.3|892.1|2295
1595432100000|2020-07-22 15:35:00|895.2|894|895.8|894.6|895.8|894.6|895.1|893.9|983
1595432400000|2020-07-22 15:40:00|895.6|894.4|895.6|894.4|895.6|894.4|895.1|893.9|414
1595432700000|2020-07-22 15:45:00|895.3|894.1|895.8|894.6|895.8|894.6|894.8|893.6|731
1595433000000|2020-07-22 15:50:00|895.7|894.5|895.3|894.1|895.8|894.6|895.1|893.9|617
1595433300000|2020-07-22 15:55:00|895.4|894.2|895.3|894.1|895.6|894.4|895.3|894.1|282
1595433600000|2020-07-22 16:00:00|895.1|893.9|895.1|893.9|895.3|894.1|895.1|893.9|317
1595433900000|2020-07-22 16:05:00|894.9|893.7|895.1|893.9|895.1|893.9|894.8|893.6|249
1595434200000|2020-07-22 16:10:00|895.3|894.1|895.1|893.9|895.3|894.1|895.1|893.9|133
1595434500000|2020-07-22 16:15:00|894.8|893.6|894.8|893.6|894.8|893.6|894.3|893.1|652
1595434800000|2020-07-22 16:20:00|894.6|893.4|894.6|893.4|894.8|893.6|894.3|893.1|464
1595435100000|2020-07-22 16:25:00|894.5|893.3|894.6|893.4|894.6|893.4|894.3|893.1|155
1595435400000|2020-07-22 16:30:00|894.8|893.6|894.8|893.6|895|893.8|894.5|893.3|468
1595435700000|2020-07-22 16:35:00|894.6|893.4|895.5|894.3|895.5|894.3|894.6|893.4|385
1595436000000|2020-07-22 16:40:00|895.8|894.6|895.5|894.3|896|894.8|895.3|894.1|700
1595436300000|2020-07-22 16:45:00|895.8|894.6|896|894.8|896.1|894.9|895.8|894.6|755
1595436600000|2020-07-22 16:50:00|895.8|894.6|896.5|895.3|896.6|895.4|895.8|894.6|641
1595436900000|2020-07-22 16:55:00|896.3|895.1|896.5|895.3|896.8|895.6|896.3|895.1|333
1595437200000|2020-07-22 17:00:00|896.8|895.6|896.8|895.6|897|895.8|896.8|895.6|332
1595437500000|2020-07-22 17:05:00|896.6|895.4|896.8|895.6|897.2|896|896.6|895.4|471
1595437800000|2020-07-22 17:10:00|896.6|895.4|896.1|894.9|896.8|895.6|896|894.8|656
1595438100000|2020-07-22 17:15:00|896|894.8|896.3|895.1|896.8|895.6|896|894.8|336
1595438400000|2020-07-22 17:20:00|896.4|895.2|896.3|895.1|896.6|895.4|896.3|895.1|163
1595438700000|2020-07-22 17:25:00|896.5|895.3|896|894.8|896.5|895.3|895.9|894.7|179
1595439000000|2020-07-22 17:30:00|895.9|894.7|896.3|895.1|896.5|895.3|895.9|894.7|343
1595439300000|2020-07-22 17:35:00|896.1|894.9|896.8|895.6|897|895.8|896.1|894.9|630
1595439600000|2020-07-22 17:40:00|897|895.8|897.3|896.1|897.6|896.4|896.8|895.6|602
1595439900000|2020-07-22 17:45:00|897.1|895.9|896.8|895.6|897.3|896.1|896.8|895.6|274
1595440200000|2020-07-22 17:50:00|896.6|895.4|896.5|895.3|896.8|895.6|896.3|895.1|429
1595440500000|2020-07-22 17:55:00|896.6|895.4|896.8|895.6|896.8|895.6|896.3|895.1|578
1595440800000|2020-07-22 18:00:00|897|895.8|896.3|895.1|897|895.8|896.3|895.1|261
1595441100000|2020-07-22 18:05:00|896.1|894.9|896.6|895.4|896.8|895.6|896.1|894.9|548
1595441400000|2020-07-22 18:10:00|896.8|895.6|896.6|895.4|897.1|895.9|896.1|894.9|2384
1595441700000|2020-07-22 18:15:00|896.3|895.1|896.6|895.4|896.8|895.6|896.3|895.1|1223
1595462400000|2020-07-23 00:00:00|896.1|894.9|897.3|896.1|897.6|896.4|896.1|894.9|329
1595462700000|2020-07-23 00:05:00|897.1|895.9|897.1|895.9|897.3|896.1|897.1|895.9|60
1595463000000|2020-07-23 00:10:00|896.8|895.6|896.1|894.9|897.1|895.9|896.1|894.9|134
1595463300000|2020-07-23 00:15:00|895.8|894.6|895.9|894.7|896.2|895|895.8|894.6|126
1595463600000|2020-07-23 00:20:00|896.1|894.9|896.1|894.9|896.3|895.1|896.1|894.9|19
1595463900000|2020-07-23 00:25:00|896.3|895.1|895.8|894.6|896.3|895.1|895.8|894.6|44
1595464200000|2020-07-23 00:30:00|895.9|894.7|896.1|894.9|896.1|894.9|895.9|894.7|21
1595464500000|2020-07-23 00:35:00|||||||||11
1595464800000|2020-07-23 00:40:00|895.9|894.7|896.1|894.9|896.1|894.9|895.8|894.6|41
1595465100000|2020-07-23 00:45:00|896|894.8|895.8|894.6|896|894.8|895.8|894.6|11
1595465400000|2020-07-23 00:50:00|895.6|894.4|895.2|894|895.6|894.4|895.2|894|80
1595465700000|2020-07-23 00:55:00|895.1|893.9|894.8|893.6|895.3|894.1|894.6|893.4|106
1595466000000|2020-07-23 01:00:00|894.6|893.4|895.8|894.6|895.8|894.6|894.6|893.4|64
1595466300000|2020-07-23 01:05:00|895.9|894.7|895.7|894.5|896.1|894.9|895.7|894.5|56
1595466600000|2020-07-23 01:10:00|895.8|894.6|896.3|895.1|896.3|895.1|895.8|894.6|45
1595466900000|2020-07-23 01:15:00|896.1|894.9|896.1|894.9|896.3|895.1|895.8|894.6|72
1595467200000|2020-07-23 01:20:00|896.3|895.1|896.1|894.9|896.3|895.1|896.1|894.9|41
1595467500000|2020-07-23 01:25:00|896.2|895|896.1|894.9|896.2|895|896.1|894.9|16
1595467800000|2020-07-23 01:30:00|896.3|895.1|896.3|895.1|896.6|895.4|896.1|894.9|38
1595468100000|2020-07-23 01:35:00|896.6|895.4|896.8|895.6|896.8|895.6|896.3|895.1|70
1595468400000|2020-07-23 01:40:00|896.7|895.5|896.6|895.4|896.8|895.6|896.3|895.1|34
1595468700000|2020-07-23 01:45:00|896.5|895.3|896.1|894.9|896.5|895.3|896.1|894.9|37
1595469000000|2020-07-23 01:50:00|896.3|895.1|896.3|895.1|896.3|895.1|896.1|894.9|30
1595469300000|2020-07-23 01:55:00|896.6|895.4|896.3|895.1|896.6|895.4|896.1|894.9|82
1595469600000|2020-07-23 02:00:00|896.5|895.3|896.1|894.9|896.5|895.3|895.8|894.6|147
1595469900000|2020-07-23 02:05:00|896|894.8|895.8|894.6|896|894.8|895.8|894.6|45
1595470200000|2020-07-23 02:10:00|895.6|894.4|895.8|894.6|895.8|894.6|895.6|894.4|80
1595470500000|2020-07-23 02:15:00|895.7|894.5|896.3|895.1|896.6|895.4|895.7|894.5|35
1595470800000|2020-07-23 02:20:00|896.2|895|896.1|894.9|896.2|895|896.1|894.9|24
1595471100000|2020-07-23 02:25:00|896|894.8|896.1|894.9|896.1|894.9|895.8|894.6|34
1595471400000|2020-07-23 02:30:00|896|894.8|896.1|894.9|896.3|895.1|895.8|894.6|49
1595471700000|2020-07-23 02:35:00|895.8|894.6|895.7|894.5|896.1|894.9|895.6|894.4|54
1595472000000|2020-07-23 02:40:00|895.8|894.6|895.6|894.4|896.1|894.9|895.6|894.4|121
1595472300000|2020-07-23 02:45:00|895.7|894.5|896|894.8|896.1|894.9|895.3|894.1|161
1595472600000|2020-07-23 02:50:00|895.8|894.6|894.8|893.6|895.8|894.6|894.8|893.6|333
1595472900000|2020-07-23 02:55:00|894.6|893.4|894.8|893.6|894.8|893.6|894.6|893.4|107
1595473200000|2020-07-23 03:00:00|894.6|893.4|894.6|893.4|894.6|893.4|894.3|893.1|325
1595473500000|2020-07-23 03:05:00|894.8|893.6|894.8|893.6|895.3|894.1|894.8|893.6|73
1595473800000|2020-07-23 03:10:00|895.1|893.9|895.1|893.9|895.3|894.1|895|893.8|45
1595474100000|2020-07-23 03:15:00|895.3|894.1|895.2|894|895.3|894.1|895.1|893.9|16
1595474400000|2020-07-23 03:20:00|895.3|894.1|895.1|893.9|895.3|894.1|895|893.8|18
1595474700000|2020-07-23 03:25:00|895|893.8|895.1|893.9|895.2|894|895|893.8|16
1595475000000|2020-07-23 03:30:00|895.3|894.1|895.3|894.1|895.3|894.1|895.3|894.1|18
1595475300000|2020-07-23 03:35:00|895.1|893.9|895.2|894|895.3|894.1|895.1|893.9|52
1595475600000|2020-07-23 03:40:00|895.3|894.1|895.1|893.9|895.3|894.1|895.1|893.9|10
1595475900000|2020-07-23 03:45:00|||||||||1
1595476200000|2020-07-23 03:50:00|895.3|894.1|895.1|893.9|895.3|894.1|895.1|893.9|7
1595476500000|2020-07-23 03:55:00|||||||||3
1595476800000|2020-07-23 04:00:00|895.3|894.1|895.1|893.9|895.3|894.1|895.1|893.9|9
1595477100000|2020-07-23 04:05:00|||||||||2
1595477700000|2020-07-23 04:15:00|||||||||4
1595478000000|2020-07-23 04:20:00|||||||||1
1595478300000|2020-07-23 04:25:00|||||||||1
1595478600000|2020-07-23 04:30:00|895.3|894.1|895.3|894.1|895.3|894.1|895.3|894.1|17
1595478900000|2020-07-23 04:35:00|||||||||7
1595479200000|2020-07-23 04:40:00|||||||||71
1595479500000|2020-07-23 04:45:00|||||||||6
1595480100000|2020-07-23 04:55:00|||||||||6
1595480400000|2020-07-23 05:00:00|895.2|894|895.2|894|895.3|894.1|895.1|893.9|84
1595480700000|2020-07-23 05:05:00|895.3|894.1|895.2|894|895.3|894.1|895.1|893.9|8
1595481000000|2020-07-23 05:10:00|895.3|894.1|895.3|894.1|895.3|894.1|895.1|893.9|44
1595481300000|2020-07-23 05:15:00|||||||||4
1595481600000|2020-07-23 05:20:00|||||||||9
1595481900000|2020-07-23 05:25:00|||||||||11
1595482200000|2020-07-23 05:30:00|895.6|894.4|896.1|894.9|896.1|894.9|895.6|894.4|166
1595482500000|2020-07-23 05:35:00|895.8|894.6|896.3|895.1|896.4|895.2|895.8|894.6|139
1595482800000|2020-07-23 05:40:00|896.4|895.2|896.8|895.6|896.8|895.6|896.3|895.1|50
1595483100000|2020-07-23 05:45:00|896.7|895.5|897.1|895.9|897.1|895.9|896.6|895.4|85
1595483400000|2020-07-23 05:50:00|896.8|895.6|897.1|895.9|897.1|895.9|896.8|895.6|29
1595483700000|2020-07-23 05:55:00|897.2|896|897.3|896.1|897.3|896.1|897.1|895.9|91
1595484000000|2020-07-23 06:00:00|897.4|896.2|897.3|896.1|897.6|896.4|897.3|896.1|133
1595484300000|2020-07-23 06:05:00|897.4|896.2|897.1|895.9|897.6|896.4|897.1|895.9|29
1595484600000|2020-07-23 06:10:00|897.2|896|897.4|896.2|897.4|896.2|896.6|895.4|89
1595484900000|2020-07-23 06:15:00|897.3|896.1|896.8|895.6|897.3|896.1|896.8|895.6|76
1595485200000|2020-07-23 06:20:00|896.9|895.7|896.9|895.7|897.1|895.9|896.8|895.6|29
1595485500000|2020-07-23 06:25:00|897.1|895.9|896.8|895.6|897.1|895.9|896.8|895.6|9
1595485800000|2020-07-23 06:30:00|897|895.8|897.3|896.1|897.6|896.4|896.8|895.6|40
1595486100000|2020-07-23 06:35:00|897.6|896.4|897.6|896.4|897.6|896.4|897.3|896.1|24
1595486400000|2020-07-23 06:40:00|897.3|896.1|897.3|896.1|897.6|896.4|897.1|895.9|87
1595486700000|2020-07-23 06:45:00|897.4|896.2|897.8|896.6|897.8|896.6|897.3|896.1|103
1595487000000|2020-07-23 06:50:00|897.7|896.5|897.8|896.6|898|896.8|897.7|896.5|63
1595487300000|2020-07-23 06:55:00|897.7|896.5|897.8|896.6|898.1|896.9|897.7|896.5|33
1595487600000|2020-07-23 07:00:00|897.7|896.5|898|896.8|898.3|897.1|897.5|896.3|137
1595487900000|2020-07-23 07:05:00|897.9|896.7|897.6|896.4|898.1|896.9|897.3|896.1|64
1595488200000|2020-07-23 07:10:00|897.3|896.1|897.6|896.4|898.1|896.9|897.3|896.1|89
1595488500000|2020-07-23 07:15:00|897.5|896.3|897.6|896.4|897.6|896.4|897.3|896.1|30
1595488800000|2020-07-23 07:20:00|897.5|896.3|897.8|896.6|897.8|896.6|897.5|896.3|24
1595489100000|2020-07-23 07:25:00|897.7|896.5|897.6|896.4|897.8|896.6|897.6|896.4|11
1595489400000|2020-07-23 07:30:00|897.5|896.3|897.3|896.1|897.5|896.3|897.3|896.1|3
1595489700000|2020-07-23 07:35:00|897.5|896.3|897.1|895.9|897.6|896.4|897.1|895.9|48
1595490000000|2020-07-23 07:40:00|896.8|895.6|897.3|896.1|897.3|896.1|896.8|895.6|24
1595490300000|2020-07-23 07:45:00|897.2|896|897.5|896.3|897.6|896.4|897.2|896|19
1595490600000|2020-07-23 07:50:00|897.6|896.4|898.1|896.9|898.1|896.9|897.6|896.4|17
1595490900000|2020-07-23 07:55:00|898.3|897.1|898.3|897.1|898.3|897.1|898.1|896.9|81
1595491200000|2020-07-23 08:00:00|898.5|897.3|898.5|897.3|898.5|897.3|898.3|897.1|46
1595491500000|2020-07-23 08:05:00|898.6|897.4|898.6|897.4|898.6|897.4|898.3|897.1|70
1595491800000|2020-07-23 08:10:00|898.3|897.1|898.6|897.4|898.6|897.4|898.3|897.1|26
1595492100000|2020-07-23 08:15:00|898.5|897.3|898.6|897.4|898.6|897.4|898.4|897.2|19
1595492400000|2020-07-23 08:20:00|898.8|897.6|899.6|898.4|899.8|898.6|898.8|897.6|325
1595492700000|2020-07-23 08:25:00|899.7|898.5|899.8|898.6|899.8|898.6|899.6|898.4|73
1595493000000|2020-07-23 08:30:00|899.6|898.4|899.8|898.6|899.8|898.6|899.6|898.4|109
1595493300000|2020-07-23 08:35:00|899.6|898.4|899.8|898.6|899.8|898.6|899.6|898.4|68
1595493600000|2020-07-23 08:40:00|900.1|898.9|900.3|899.1|900.3|899.1|900.1|898.9|143
1595493900000|2020-07-23 08:45:00|900.6|899.4|900.3|899.1|900.6|899.4|900.3|899.1|86
1595494200000|2020-07-23 08:50:00|900.2|899|900.1|898.9|900.3|899.1|900.1|898.9|66
1595494500000|2020-07-23 08:55:00|900.2|899|899.8|898.6|900.3|899.1|899.8|898.6|47
1595494800000|2020-07-23 09:00:00|900|898.8|899.7|898.5|900|898.8|899.6|898.4|48
1595495100000|2020-07-23 09:05:00|899.6|898.4|899.8|898.6|899.8|898.6|899.6|898.4|32
1595495400000|2020-07-23 09:10:00|899.7|898.5|899.6|898.4|899.8|898.6|899.6|898.4|40
1595495700000|2020-07-23 09:15:00|899.7|898.5|899.6|898.4|899.7|898.5|899.6|898.4|12
1595496000000|2020-07-23 09:20:00|899.7|898.5|899.6|898.4|899.7|898.5|899.6|898.4|235
1595496300000|2020-07-23 09:25:00|899.8|898.6|899.8|898.6|899.8|898.6|899.6|898.4|47
1595496600000|2020-07-23 09:30:00|899.7|898.5|899.3|898.1|899.8|898.6|899.3|898.1|135
1595496900000|2020-07-23 09:35:00|899.5|898.3|899.6|898.4|899.6|898.4|899.3|898.1|85
1595497200000|2020-07-23 09:40:00|899.3|898.1|899.6|898.4|899.6|898.4|899.3|898.1|832
1595497500000|2020-07-23 09:45:00|899.3|898.1|899.6|898.4|899.6|898.4|899.3|898.1|826
1595497800000|2020-07-23 09:50:00|899.5|898.3|899.3|898.1|899.5|898.3|899.1|897.9|451
1595498100000|2020-07-23 09:55:00|899.1|897.9|899.3|898.1|899.3|898.1|899.1|897.9|193
1595498400000|2020-07-23 10:00:00|899.1|897.9|899.6|898.4|899.6|898.4|899.1|897.9|33
1595498700000|2020-07-23 10:05:00|899.5|898.3|899.3|898.1|899.6|898.4|899.3|898.1|10
1595499000000|2020-07-23 10:10:00|899.1|897.9|899.1|897.9|899.1|897.9|899.1|897.9|80
1595499300000|2020-07-23 10:15:00|899.2|898|899.1|897.9|899.3|898.1|899.1|897.9|50
1595499600000|2020-07-23 10:20:00|898.9|897.7|898.6|897.4|898.9|897.7|898.6|897.4|15
1595499900000|2020-07-23 10:25:00|898.7|897.5|898.5|897.3|898.7|897.5|898.3|897.1|79
1595500200000|2020-07-23 10:30:00|898.6|897.4|898.8|897.6|898.8|897.6|898.6|897.4|13
1595500500000|2020-07-23 10:35:00|898.6|897.4|898.8|897.6|898.8|897.6|898.6|897.4|23
1595500800000|2020-07-23 10:40:00|898.7|897.5|898.8|897.6|898.8|897.6|898.6|897.4|14
1595501100000|2020-07-23 10:45:00|898.6|897.4|898.8|897.6|898.8|897.6|898.6|897.4|40
1595501400000|2020-07-23 10:50:00|898.6|897.4|898.6|897.4|898.6|897.4|898.6|897.4|252
1595501700000|2020-07-23 10:55:00|898.8|897.6|898.8|897.6|898.8|897.6|898.8|897.6|50
1595502000000|2020-07-23 11:00:00|899.1|897.9|899.1|897.9|899.1|897.9|899|897.8|37
1595502300000|2020-07-23 11:05:00|898.8|897.6|898.4|897.2|898.8|897.6|898.3|897.1|62
1595502600000|2020-07-23 11:10:00|898.5|897.3|898.6|897.4|898.6|897.4|898.3|897.1|24
1595502900000|2020-07-23 11:15:00|898.5|897.3|898.4|897.2|898.6|897.4|898.3|897.1|15
1595503200000|2020-07-23 11:20:00|898.3|897.1|898.3|897.1|898.4|897.2|898.3|897.1|6
1595503500000|2020-07-23 11:25:00|||||||||4
1595503800000|2020-07-23 11:30:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|40
1595504100000|2020-07-23 11:35:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|20
1595504400000|2020-07-23 11:40:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|26
1595504700000|2020-07-23 11:45:00|898.1|896.9|898.1|896.9|898.1|896.9|898.1|896.9|97
1595505000000|2020-07-23 11:50:00|897.9|896.7|897.6|896.4|898.1|896.9|897.6|896.4|55
1595505300000|2020-07-23 11:55:00|897.7|896.5|898.4|897.2|898.4|897.2|897.7|896.5|132
1595505600000|2020-07-23 12:00:00|898.3|897.1|898.1|896.9|898.4|897.2|897.9|896.7|89
1595505900000|2020-07-23 12:05:00|897.9|896.7|897.9|896.7|898.1|896.9|897.9|896.7|91
1595506200000|2020-07-23 12:10:00|897.8|896.6|897.5|896.3|897.8|896.6|897.3|896.1|137
1595506500000|2020-07-23 12:15:00|897.6|896.4|897.6|896.4|897.8|896.6|897.4|896.2|140
1595506800000|2020-07-23 12:20:00|897.4|896.2|897.6|896.4|897.6|896.4|897.3|896.1|121
1595507100000|2020-07-23 12:25:00|897.3|896.1|897.6|896.4|897.6|896.4|897.3|896.1|251
1595507400000|2020-07-23 12:30:00|897.8|896.6|897.3|896.1|897.8|896.6|897.1|895.9|307
1595507700000|2020-07-23 12:35:00|897.2|896|898.1|896.9|898.1|896.9|897.1|895.9|524
1595508000000|2020-07-23 12:40:00|898.2|897|898.3|897.1|898.6|897.4|898.1|896.9|258
1595511000000|2020-07-23 13:30:00|898.1|896.9|898.1|896.9|898.8|897.6|897.1|895.9|1768
1595511300000|2020-07-23 13:35:00|897.9|896.7|897.6|896.4|898.1|896.9|897.4|896.2|711
1595511600000|2020-07-23 13:40:00|897.3|896.1|897.1|895.9|898.6|897.4|897.1|895.9|1598
1595511900000|2020-07-23 13:45:00|897.3|896.1|898.6|897.4|898.8|897.6|897.3|896.1|631
1595512200000|2020-07-23 13:50:00|898.7|897.5|899.1|897.9|899.3|898.1|898.6|897.4|860
1595512500000|2020-07-23 13:55:00|898.8|897.6|898.8|897.6|899.3|898.1|898.8|897.6|368
1595512800000|2020-07-23 14:00:00|899|897.8|900.1|898.9|900.1|898.9|898.6|897.4|1340
1595513100000|2020-07-23 14:05:00|900|898.8|898.6|897.4|900.1|898.9|898.4|897.2|1218
1595513400000|2020-07-23 14:10:00|898.4|897.2|898.6|897.4|898.9|897.7|898.4|897.2|1108
1595513700000|2020-07-23 14:15:00|898.4|897.2|898.3|897.1|899.1|897.9|898.3|897.1|657
1595514000000|2020-07-23 14:20:00|898.4|897.2|898.8|897.6|898.8|897.6|898.1|896.9|512
1595514300000|2020-07-23 14:25:00|898.7|897.5|899.3|898.1|899.3|898.1|898.6|897.4|406
1595514600000|2020-07-23 14:30:00|899.5|898.3|899.4|898.2|899.8|898.6|899.3|898.1|728
1595514900000|2020-07-23 14:35:00|899.6|898.4|899.4|898.2|899.6|898.4|899.1|897.9|485
1595515200000|2020-07-23 14:40:00|899.5|898.3|899.1|897.9|899.6|898.4|898.9|897.7|1010
1595515500000|2020-07-23 14:45:00|899|897.8|899.1|897.9|899.6|898.4|898.9|897.7|336
1595515800000|2020-07-23 14:50:00|898.9|897.7|899.4|898.2|899.8|898.6|898.9|897.7|507
1595516100000|2020-07-23 14:55:00|899.3|898.1|899.1|897.9|899.3|898.1|899.1|897.9|275
1595516400000|2020-07-23 15:00:00|899.3|898.1|899.1|897.9|899.4|898.2|898.9|897.7|518
1595516700000|2020-07-23 15:05:00|898.9|897.7|898.9|897.7|899.1|897.9|898.6|897.4|573
1595517000000|2020-07-23 15:10:00|898.6|897.4|898.4|897.2|898.8|897.6|898.3|897.1|1434
1595517300000|2020-07-23 15:15:00|898.1|896.9|898.1|896.9|898.4|897.2|898.1|896.9|457
1595517600000|2020-07-23 15:20:00|898.2|897|897.9|896.7|898.3|897.1|897.6|896.4|396
1595517900000|2020-07-23 15:25:00|898|896.8|897.1|895.9|898.1|896.9|897.1|895.9|461
1595518200000|2020-07-23 15:30:00|897.3|896.1|898.1|896.9|898.1|896.9|897.1|895.9|734
1595518500000|2020-07-23 15:35:00|897.9|896.7|898.3|897.1|898.4|897.2|897.6|896.4|785
1595518800000|2020-07-23 15:40:00|898.2|897|898.8|897.6|898.9|897.7|897.4|896.2|730
1595519100000|2020-07-23 15:45:00|898.9|897.7|898.6|897.4|898.9|897.7|898.6|897.4|302
1595519400000|2020-07-23 15:50:00|898.7|897.5|898.6|897.4|898.8|897.6|898.4|897.2|148
1595519700000|2020-07-23 15:55:00|898.4|897.2|898.4|897.2|898.6|897.4|898.1|896.9|545
1595520000000|2020-07-23 16:00:00|898.5|897.3|898.4|897.2|898.6|897.4|898.1|896.9|535
1595520300000|2020-07-23 16:05:00|898.3|897.1|898.4|897.2|898.6|897.4|898.1|896.9|397
1595520600000|2020-07-23 16:10:00|898.3|897.1|898.4|897.2|898.4|897.2|898.1|896.9|519
1595520900000|2020-07-23 16:15:00|898.6|897.4|898.6|897.4|898.6|897.4|898.6|897.4|244
1595521200000|2020-07-23 16:20:00|898.8|897.6|899.4|898.2|899.4|898.2|898.6|897.4|446
1595521500000|2020-07-23 16:25:00|899.3|898.1|899.4|898.2|899.6|898.4|899.3|898.1|654
1595521800000|2020-07-23 16:30:00|899.5|898.3|898.9|897.7|899.6|898.4|898.9|897.7|560
1595522100000|2020-07-23 16:35:00|899.1|897.9|898.8|897.6|899.1|897.9|898.6|897.4|617
1595522400000|2020-07-23 16:40:00|898.9|897.7|898.9|897.7|899.1|897.9|898.6|897.4|251
1595522700000|2020-07-23 16:45:00|898.8|897.6|899.1|897.9|899.1|897.9|898.8|897.6|367
1595523000000|2020-07-23 16:50:00|898.9|897.7|898.6|897.4|899.1|897.9|898.6|897.4|579
1595523300000|2020-07-23 16:55:00|898.4|897.2|898.6|897.4|898.6|897.4|898.3|897.1|328
1595523600000|2020-07-23 17:00:00|898.8|897.6|899.1|897.9|899.1|897.9|898.8|897.6|246
1595523900000|2020-07-23 17:05:00|899.3|898.1|900.3|899.1|900.6|899.4|899.3|898.1|704
1595524200000|2020-07-23 17:10:00|900.6|899.4|900.1|898.9|900.6|899.4|899.9|898.7|790
1595524500000|2020-07-23 17:15:00|899.9|898.7|899.6|898.4|900.1|898.9|899.6|898.4|385
1595524800000|2020-07-23 17:20:00|899.5|898.3|900|898.8|900.1|898.9|899.4|898.2|438
1595525100000|2020-07-23 17:25:00|899.9|898.7|900.3|899.1|900.3|899.1|899.6|898.4|1063
1595525400000|2020-07-23 17:30:00|900.2|899|900.3|899.1|900.4|899.2|900.1|898.9|404
1595525700000|2020-07-23 17:35:00|900.1|898.9|900.6|899.4|900.6|899.4|900.1|898.9|260
1595526000000|2020-07-23 17:40:00|900.5|899.3|900.6|899.4|900.8|899.6|900.5|899.3|903
1595526300000|2020-07-23 17:45:00|900.8|899.6|900.6|899.4|900.8|899.6|900.3|899.1|808
1595526600000|2020-07-23 17:50:00|900.8|899.6|900.1|898.9|900.8|899.6|900|898.8|544
1595526900000|2020-07-23 17:55:00|900.3|899.1|900.1|898.9|900.6|899.4|900.1|898.9|439
1595527200000|2020-07-23 18:00:00|900.3|899.1|899.6|898.4|900.4|899.2|899.4|898.2|1323
1595527500000|2020-07-23 18:05:00|899.8|898.6|899.9|898.7|900.1|898.9|899.8|898.6|937
1595527800000|2020-07-23 18:10:00|899.8|898.6|901.4|900.2|901.4|900.2|899.6|898.4|3329
1595528100000|2020-07-23 18:15:00|901.1|899.9|901.6|900.4|901.9|900.7|900.9|899.7|2137
1595548800000|2020-07-24 00:00:00|901.1|899.9|901.9|900.7|901.9|900.7|900.9|899.7|439
1595549100000|2020-07-24 00:05:00|901.6|900.4|901.6|900.4|901.9|900.7|901.6|900.4|198
1595549400000|2020-07-24 00:10:00|901.9|900.7|901.9|900.7|901.9|900.7|901.8|900.6|108
1595549700000|2020-07-24 00:15:00|901.6|900.4|901.8|900.6|901.9|900.7|901.6|900.4|51
1595550000000|2020-07-24 00:20:00|901.6|900.4|901.9|900.7|901.9|900.7|901.6|900.4|15
1595550300000|2020-07-24 00:25:00|901.8|900.6|901.9|900.7|901.9|900.7|901.8|900.6|11
1595550600000|2020-07-24 00:30:00|901.8|900.6|902.1|900.9|902.1|900.9|901.6|900.4|204
1595550900000|2020-07-24 00:35:00|902.4|901.2|902.4|901.2|902.4|901.2|902.4|901.2|166
1595551200000|2020-07-24 00:40:00|902.1|900.9|902.4|901.2|902.4|901.2|902.1|900.9|135
1595551500000|2020-07-24 00:45:00|902.6|901.4|902.6|901.4|902.6|901.4|902.6|901.4|70
1595551800000|2020-07-24 00:50:00|||||||||23
1595552100000|2020-07-24 00:55:00|902.9|901.7|902.9|901.7|902.9|901.7|902.9|901.7|111
1595552400000|2020-07-24 01:00:00|902.6|901.4|902.6|901.4|902.9|901.7|902.6|901.4|176
1595552700000|2020-07-24 01:05:00|902.9|901.7|902.9|901.7|902.9|901.7|902.6|901.4|59
1595553000000|2020-07-24 01:10:00|902.7|901.5|902.6|901.4|902.9|901.7|902.6|901.4|207
1595553300000|2020-07-24 01:15:00|902.9|901.7|902.9|901.7|902.9|901.7|902.6|901.4|60
1595553600000|2020-07-24 01:20:00|902.7|901.5|902.9|901.7|902.9|901.7|902.7|901.5|24
1595553900000|2020-07-24 01:25:00|902.8|901.6|903.6|902.4|903.9|902.7|902.6|901.4|166
1595554200000|2020-07-24 01:30:00|903.5|902.3|903.6|902.4|903.9|902.7|903.5|902.3|181
1595554500000|2020-07-24 01:35:00|903.9|902.7|904.1|902.9|904.1|902.9|903.6|902.4|171
1595554800000|2020-07-24 01:40:00|||||||||62
1595555100000|2020-07-24 01:45:00|903.9|902.7|904.1|902.9|904.4|903.2|903.5|902.3|150
1595555400000|2020-07-24 01:50:00|||||||||18
1595555700000|2020-07-24 01:55:00|904.4|903.2|904.4|903.2|904.6|903.4|904.4|903.2|190
1595556000000|2020-07-24 02:00:00|904.3|903.1|904.1|902.9|904.4|903.2|904.1|902.9|42
1595556300000|2020-07-24 02:05:00|||||||||101
1595556600000|2020-07-24 02:10:00|904.4|903.2|904.2|903|904.4|903.2|904.1|902.9|73
1595556900000|2020-07-24 02:15:00|904.4|903.2|904.2|903|904.4|903.2|904.1|902.9|442
1595557200000|2020-07-24 02:20:00|904.4|903.2|903.6|902.4|904.4|903.2|903.6|902.4|90
1595557500000|2020-07-24 02:25:00|904|902.8|903.9|902.7|904|902.8|903.9|902.7|113
1595557800000|2020-07-24 02:30:00|903.6|902.4|903.6|902.4|903.6|902.4|903.4|902.2|114
1595558100000|2020-07-24 02:35:00|903.8|902.6|903.6|902.4|903.9|902.7|903.6|902.4|159
1595558400000|2020-07-24 02:40:00|903.5|902.3|904.6|903.4|904.6|903.4|903.5|902.3|107
1595558700000|2020-07-24 02:45:00|904.4|903.2|904.1|902.9|904.4|903.2|903.9|902.7|118
1595559000000|2020-07-24 02:50:00|903.9|902.7|903.6|902.4|903.9|902.7|903.6|902.4|34
1595559300000|2020-07-24 02:55:00|903.9|902.7|903.9|902.7|903.9|902.7|903.6|902.4|34
1595559600000|2020-07-24 03:00:00|903.8|902.6|903.9|902.7|903.9|902.7|903.8|902.6|10
1595559900000|2020-07-24 03:05:00|903.8|902.6|903.4|902.2|903.8|902.6|903.4|902.2|55
1595560200000|2020-07-24 03:10:00|903.6|902.4|902.6|901.4|903.6|902.4|902.6|901.4|180
1595560500000|2020-07-24 03:15:00|||||||||52
1595560800000|2020-07-24 03:20:00|902.8|901.6|902.6|901.4|902.8|901.6|902.6|901.4|67
1595561100000|2020-07-24 03:25:00|902.4|901.2|902.1|900.9|902.4|901.2|902.1|900.9|130
1595561400000|2020-07-24 03:30:00|901.9|900.7|901.6|900.4|901.9|900.7|901.6|900.4|171
1595561700000|2020-07-24 03:35:00|901.4|900.2|901.6|900.4|901.6|900.4|901.4|900.2|74
1595562000000|2020-07-24 03:40:00|901.4|900.2|901.1|899.9|901.4|900.2|901.1|899.9|40
1595562300000|2020-07-24 03:45:00|||||||||38
1595562600000|2020-07-24 03:50:00|901.4|900.2|901.4|900.2|901.4|900.2|901.3|900.1|15
1595562900000|2020-07-24 03:55:00|901.5|900.3|901.6|900.4|901.9|900.7|901.5|900.3|126
1595563200000|2020-07-24 04:00:00|901.5|900.3|901.4|900.2|901.6|900.4|901.4|900.2|28
1595563500000|2020-07-24 04:05:00|901.1|899.9|901.4|900.2|901.6|900.4|901.1|899.9|53
1595563800000|2020-07-24 04:10:00|901.5|900.3|901.4|900.2|901.6|900.4|901.4|900.2|24
1595564100000|2020-07-24 04:15:00|901.6|900.4|901.4|900.2|901.6|900.4|901.4|900.2|12
1595564400000|2020-07-24 04:20:00|901.1|899.9|901.4|900.2|901.4|900.2|901.1|899.9|6
1595564700000|2020-07-24 04:25:00|901.3|900.1|901.1|899.9|901.4|900.2|901.1|899.9|27
1595565000000|2020-07-24 04:30:00|901.4|900.2|901.6|900.4|901.6|900.4|901.1|899.9|16
1595565300000|2020-07-24 04:35:00|901.4|900.2|901.4|900.2|901.6|900.4|901.4|900.2|9
1595565600000|2020-07-24 04:40:00|||||||||5
1595565900000|2020-07-24 04:45:00|901.3|900.1|901.4|900.2|901.4|900.2|901.1|899.9|33
1595566200000|2020-07-24 04:50:00|901.3|900.1|901.1|899.9|901.4|900.2|901.1|899.9|24
1595566500000|2020-07-24 04:55:00|901.4|900.2|901.4|900.2|901.4|900.2|901.4|900.2|109
1595566800000|2020-07-24 05:00:00|901.3|900.1|901.4|900.2|901.4|900.2|901.2|900|30
1595567100000|2020-07-24 05:05:00|901.6|900.4|901.4|900.2|901.6|900.4|901.4|900.2|16
1595567400000|2020-07-24 05:10:00|901.3|900.1|901.4|900.2|901.4|900.2|901.2|900|18
1595567700000|2020-07-24 05:15:00|||||||||28
1595568000000|2020-07-24 05:20:00|901.3|900.1|901.9|900.7|901.9|900.7|901.2|900|55
1595568300000|2020-07-24 05:25:00|901.8|900.6|901.9|900.7|901.9|900.7|901.7|900.5|56
1595568600000|2020-07-24 05:30:00|||||||||34
1595568900000|2020-07-24 05:35:00|901.6|900.4|900.9|899.7|901.6|900.4|900.9|899.7|529
1595569200000|2020-07-24 05:40:00|900.7|899.5|901.1|899.9|901.2|900|900.7|899.5|85
1595569500000|2020-07-24 05:45:00|901|899.8|900.9|899.7|901.1|899.9|900.7|899.5|108
1595569800000|2020-07-24 05:50:00|900.4|899.2|899.9|898.7|900.6|899.4|899.6|898.4|376
1595570100000|2020-07-24 05:55:00|899.6|898.4|899.9|898.7|900.1|898.9|899.6|898.4|46
1595570400000|2020-07-24 06:00:00|900|898.8|900.4|899.2|900.8|899.6|900|898.8|36
1595570700000|2020-07-24 06:05:00|900.6|899.4|900.6|899.4|900.9|899.7|900.4|899.2|57
1595571000000|2020-07-24 06:10:00|900.7|899.5|900.9|899.7|900.9|899.7|900.6|899.4|96
1595571300000|2020-07-24 06:15:00|901.1|899.9|901.9|900.7|901.9|900.7|900.9|899.7|86
1595571600000|2020-07-24 06:20:00|902|900.8|902.6|901.4|902.6|901.4|901.9|900.7|84
1595571900000|2020-07-24 06:25:00|902.4|901.2|903.1|901.9|903.1|901.9|902.4|901.2|341
1595572200000|2020-07-24 06:30:00|903.2|902|903.4|902.2|903.4|902.2|903.1|901.9|93
1595572500000|2020-07-24 06:35:00|903.3|902.1|903.1|901.9|903.4|902.2|903.1|901.9|57
1595572800000|2020-07-24 06:40:00|902.9|901.7|902.7|901.5|902.9|901.7|902.6|901.4|239
1595573100000|2020-07-24 06:45:00|902.8|901.6|902.4|901.2|902.9|901.7|902.4|901.2|55
1595573400000|2020-07-24 06:50:00|902.6|901.4|901.4|900.2|902.6|901.4|901.1|899.9|96
1595573700000|2020-07-24 06:55:00|901.3|900.1|901.4|900.2|901.4|900.2|901.1|899.9|31
1595574000000|2020-07-24 07:00:00|901.3|900.1|902.1|900.9|902.1|900.9|901.1|899.9|230
1595574300000|2020-07-24 07:05:00|901.9|900.7|901.6|900.4|901.9|900.7|901.4|900.2|102
1595574600000|2020-07-24 07:10:00|901.7|900.5|902.2|901|902.2|901|901.6|900.4|96
1595574900000|2020-07-24 07:15:00|902.4|901.2|901.4|900.2|902.7|901.5|901.1|899.9|359
1595575200000|2020-07-24 07:20:00|901.2|900|900.9|899.7|901.2|900|900.2|899|171
1595575500000|2020-07-24 07:25:00|900.6|899.4|900.6|899.4|900.6|899.4|900.1|898.9|223
1595575800000|2020-07-24 07:30:00|900.8|899.6|900.7|899.5|900.9|899.7|900.5|899.3|69
1595576100000|2020-07-24 07:35:00|900.9|899.7|900.9|899.7|901.1|899.9|900.6|899.4|79
1595576400000|2020-07-24 07:40:00|||||||||19
1595576700000|2020-07-24 07:45:00|901.1|899.9|901.1|899.9|901.2|900|901.1|899.9|12
1595577000000|2020-07-24 07:50:00|900.9|899.7|901.1|899.9|901.1|899.9|900.9|899.7|34
1595577300000|2020-07-24 07:55:00|900.9|899.7|900.6|899.4|900.9|899.7|900.6|899.4|11
1595577600000|2020-07-24 08:00:00|900.8|899.6|900.9|899.7|901|899.8|900.8|899.6|22
1595577900000|2020-07-24 08:05:00|900.7|899.5|900.4|899.2|900.7|899.5|900.1|898.9|79
1595578200000|2020-07-24 08:10:00|900.3|899.1|900.6|899.4|900.6|899.4|900.2|899|43
1595578500000|2020-07-24 08:15:00|900.5|899.3|900.6|899.4|900.6|899.4|900.4|899.2|30
1595578800000|2020-07-24 08:20:00|900.4|899.2|900.6|899.4|900.6|899.4|900.4|899.2|9
1595579100000|2020-07-24 08:25:00|900.5|899.3|900.4|899.2|900.6|899.4|900.4|899.2|31
1595579400000|2020-07-24 08:30:00|900.1|898.9|900.5|899.3|900.6|899.4|900.1|898.9|28
1595579700000|2020-07-24 08:35:00|900.4|899.2|900.4|899.2|900.6|899.4|900.1|898.9|47
1595580000000|2020-07-24 08:40:00|900.1|898.9|900.1|898.9|900.4|899.2|900.1|898.9|26
1595580300000|2020-07-24 08:45:00|900.2|899|900.4|899.2|900.4|899.2|900.1|898.9|221
1595580600000|2020-07-24 08:50:00|900.6|899.4|900.7|899.5|900.9|899.7|900.2|899|82
1595580900000|2020-07-24 08:55:00|900.6|899.4|900.4|899.2|900.6|899.4|900.2|899|66
1595581200000|2020-07-24 09:00:00|900.3|899.1|899.9|898.7|900.4|899.2|899.9|898.7|71
1595581500000|2020-07-24 09:05:00|899.6|898.4|900.3|899.1|900.3|899.1|899.6|898.4|61
1595581800000|2020-07-24 09:10:00|900.4|899.2|900.1|898.9|900.4|899.2|900.1|898.9|43
1595582100000|2020-07-24 09:15:00|900.3|899.1|900.2|899|900.4|899.2|900.1|898.9|39
1595582400000|2020-07-24 09:20:00|900.3|899.1|900.1|898.9|900.4|899.2|900.1|898.9|52
1595582700000|2020-07-24 09:25:00|900.3|899.1|900.2|899|900.4|899.2|900.1|898.9|34
1595583000000|2020-07-24 09:30:00|900.1|898.9|900.3|899.1|900.4|899.2|900.1|898.9|36
1595583300000|2020-07-24 09:35:00|900.4|899.2|900.3|899.1|900.4|899.2|900.1|898.9|20
1595583600000|2020-07-24 09:40:00|900.4|899.2|901.2|900|901.4|900.2|900.2|899|184
1595583900000|2020-07-24 09:45:00|901.3|900.1|901.9|900.7|901.9|900.7|901.2|900|89
1595584200000|2020-07-24 09:50:00|901.7|900.5|901.7|900.5|901.9|900.7|901.7|900.5|72
1595584500000|2020-07-24 09:55:00|901.4|900.2|901.1|899.9|901.7|900.5|901.1|899.9|61
1595584800000|2020-07-24 10:00:00|900.9|899.7|900.9|899.7|901.2|900|900.6|899.4|64
1595585100000|2020-07-24 10:05:00|900.7|899.5|900.9|899.7|900.9|899.7|900.7|899.5|9
1595585400000|2020-07-24 10:10:00|901.1|899.9|901.1|899.9|901.2|900|900.7|899.5|83
1595585700000|2020-07-24 10:15:00|901|899.8|900.9|899.7|901.2|900|900.9|899.7|24
1595586000000|2020-07-24 10:20:00|901|899.8|901.2|900|901.4|900.2|900.9|899.7|41
1595586300000|2020-07-24 10:25:00|901.3|900.1|901.4|900.2|901.4|900.2|901.2|900|25
1595586600000|2020-07-24 10:30:00|901.5|900.3|901.6|900.4|902.1|900.9|901.5|900.3|47
1595586900000|2020-07-24 10:35:00|901.7|900.5|901.4|900.2|901.7|900.5|901.4|900.2|27
1595587200000|2020-07-24 10:40:00|901.7|900.5|902.2|901|902.2|901|901.7|900.5|53
1595587500000|2020-07-24 10:45:00|902.1|900.9|902.1|900.9|902.3|901.1|902.1|900.9|67
1595587800000|2020-07-24 10:50:00|901.9|900.7|902.4|901.2|902.4|901.2|901.7|900.5|240
1595588100000|2020-07-24 10:55:00|902.3|901.1|901.9|900.7|902.4|901.2|901.7|900.5|113
1595588400000|2020-07-24 11:00:00|902.1|900.9|902.4|901.2|902.4|901.2|901.9|900.7|32
1595588700000|2020-07-24 11:05:00|902.3|901.1|902.4|901.2|902.4|901.2|902.2|901|15
1595589000000|2020-07-24 11:10:00|902.3|901.1|901.9|900.7|902.4|901.2|901.9|900.7|26
1595589300000|2020-07-24 11:15:00|902|900.8|901.7|900.5|902.2|901|901.7|900.5|18
1595589600000|2020-07-24 11:20:00|901.6|900.4|901.9|900.7|901.9|900.7|901.6|900.4|70
1595589900000|2020-07-24 11:25:00|901.7|900.5|902.2|901|902.2|901|901.7|900.5|32
1595590200000|2020-07-24 11:30:00|901.9|900.7|902.2|901|902.2|901|901.7|900.5|106
1595590500000|2020-07-24 11:35:00|902|900.8|902.2|901|902.4|901.2|901.9|900.7|128
1595590800000|2020-07-24 11:40:00|902.3|901.1|901.9|900.7|902.4|901.2|901.7|900.5|90
1595591100000|2020-07-24 11:45:00|902.2|901|901.4|900.2|902.2|901|901.2|900|51
1595591400000|2020-07-24 11:50:00|901.2|900|900.7|899.5|901.3|900.1|900.7|899.5|92
1595591700000|2020-07-24 11:55:00|900.4|899.2|901.4|900.2|901.4|900.2|900.4|899.2|80
1595592000000|2020-07-24 12:00:00|901.6|900.4|901.7|900.5|901.7|900.5|901.4|900.2|99
1595592300000|2020-07-24 12:05:00|901.9|900.7|901.7|900.5|902.1|900.9|901.7|900.5|74
1595592600000|2020-07-24 12:10:00|901.4|900.2|900.7|899.5|901.4|900.2|900.4|899.2|431
1595592900000|2020-07-24 12:15:00|900.9|899.7|900.7|899.5|900.9|899.7|900.4|899.2|29
1595593200000|2020-07-24 12:20:00|900.8|899.6|901.2|900|901.2|900|900.7|899.5|65
1595593500000|2020-07-24 12:25:00|901.4|900.2|901.4|900.2|901.4|900.2|901.2|900|60
1595593800000|2020-07-24 12:30:00|901.6|900.4|901.2|900|901.8|900.6|901.2|900|148
1595594100000|2020-07-24 12:35:00|900.9|899.7|900.9|899.7|900.9|899.7|900.7|899.5|68
1595594400000|2020-07-24 12:40:00|901.2|900|901.4|900.2|901.4|900.2|900.9|899.7|189
1595597400000|2020-07-24 13:30:00|901.1|899.9|902.2|901|902.9|901.7|900.7|899.5|2332
1595597700000|2020-07-24 13:35:00|902.4|901.2|901.4|900.2|902.4|901.2|901.2|900|1940
1595598000000|2020-07-24 13:40:00|901.2|900|899.7|898.5|901.4|900.2|898.9|897.7|2483
1595598300000|2020-07-24 13:45:00|899.4|898.2|901.2|900|901.4|900.2|899.4|898.2|1114
1595598600000|2020-07-24 13:50:00|901.4|900.2|900.4|899.2|901.7|900.5|900.2|899|741
1595598900000|2020-07-24 13:55:00|900.7|899.5|900.7|899.5|900.9|899.7|899.9|898.7|525
1595599200000|2020-07-24 14:00:00|900.4|899.2|899.9|898.7|900.9|899.7|899.7|898.5|517
1595599500000|2020-07-24 14:05:00|899.7|898.5|898.2|897|899.9|898.7|897.9|896.7|1700
1595599800000|2020-07-24 14:10:00|898.4|897.2|898.7|897.5|899.2|898|898.4|897.2|651
1595600100000|2020-07-24 14:15:00|898.6|897.4|898.7|897.5|899.4|898.2|898.4|897.2|1002
1595600400000|2020-07-24 14:20:00|898.9|897.7|898.7|897.5|898.9|897.7|897.4|896.2|1093
1595600700000|2020-07-24 14:25:00|898.9|897.7|900.2|899|900.4|899.2|898.9|897.7|646
1595601000000|2020-07-24 14:30:00|900.3|899.1|900.5|899.3|901.3|900.1|899.7|898.5|2103
1595601300000|2020-07-24 14:35:00|900.4|899.2|900.5|899.3|901.9|900.7|900.4|899.2|809
1595601600000|2020-07-24 14:40:00|900.4|899.2|901.2|900|901.3|900.1|899.9|898.7|720
1595601900000|2020-07-24 14:45:00|901.1|899.9|900.7|899.5|901.2|900|900.7|899.5|1091
1595602200000|2020-07-24 14:50:00|900.8|899.6|900.9|899.7|901|899.8|900.5|899.3|582
1595602500000|2020-07-24 14:55:00|901|899.8|901.2|900|901.4|900.2|900.7|899.5|353
1595602800000|2020-07-24 15:00:00|901.4|900.2|901.7|900.5|901.9|900.7|901.2|900|1412
1595603100000|2020-07-24 15:05:00|901.4|900.2|901.4|900.2|901.7|900.5|900.9|899.7|650
1595603400000|2020-07-24 15:10:00|901.7|900.5|901.7|900.5|901.9|900.7|901.4|900.2|579
1595603700000|2020-07-24 15:15:00|901.9|900.7|900.7|899.5|902.2|901|900.7|899.5|587
1595604000000|2020-07-24 15:20:00|900.9|899.7|899.2|898|901|899.8|899.2|898|909
1595604300000|2020-07-24 15:25:00|899.3|898.1|899.9|898.7|900.2|899|899.2|898|444
1595604600000|2020-07-24 15:30:00|900|898.8|899.2|898|900|898.8|899.2|898|373
1595604900000|2020-07-24 15:35:00|899.4|898.2|899.4|898.2|899.7|898.5|899.2|898|315
1595605200000|2020-07-24 15:40:00|899.2|898|898.5|897.3|899.4|898.2|898.2|897|442
1595605500000|2020-07-24 15:45:00|898.7|897.5|898.2|897|899|897.8|898|896.8|335
1595605800000|2020-07-24 15:50:00|898.4|897.2|898.7|897.5|898.7|897.5|898|896.8|350
1595606100000|2020-07-24 15:55:00|898.5|897.3|898|896.8|898.9|897.7|897.9|896.7|410
1595606400000|2020-07-24 16:00:00|898.2|897|897.2|896|898.2|897|897|895.8|508
1595606700000|2020-07-24 16:05:00|897|895.8|896.2|895|897|895.8|895.9|894.7|793
1595607000000|2020-07-24 16:10:00|895.9|894.7|898.2|897|898.4|897.2|895.9|894.7|960
1595607300000|2020-07-24 16:15:00|898.4|897.2|897.9|896.7|898.4|897.2|897.9|896.7|294
1595607600000|2020-07-24 16:20:00|897.7|896.5|898|896.8|898|896.8|897.7|896.5|289
1595607900000|2020-07-24 16:25:00|897.9|896.7|897.7|896.5|898|896.8|897.7|896.5|162
1595608200000|2020-07-24 16:30:00|897.8|896.6|897.9|896.7|898|896.8|897.7|896.5|154
1595608500000|2020-07-24 16:35:00|897.7|896.5|897.9|896.7|898|896.8|897.7|896.5|180
1595608800000|2020-07-24 16:40:00|897.7|896.5|897.9|896.7|898.2|897|897.4|896.2|472
1595609100000|2020-07-24 16:45:00|898|896.8|898.4|897.2|898.4|897.2|897.9|896.7|470
1595609400000|2020-07-24 16:50:00|898.2|897|899.4|898.2|899.4|898.2|898.2|897|442
1595609700000|2020-07-24 16:55:00|899.2|898|899.9|898.7|899.9|898.7|898.9|897.7|925
1595610000000|2020-07-24 17:00:00|899.8|898.6|899.2|898|899.9|898.7|899.2|898|547
1595610300000|2020-07-24 17:05:00|899|897.8|899.2|898|899.4|898.2|898.9|897.7|341
1595610600000|2020-07-24 17:10:00|899.4|898.2|899.7|898.5|899.7|898.5|899.4|898.2|234
1595610900000|2020-07-24 17:15:00|899.8|898.6|899.7|898.5|900.2|899|899.7|898.5|721
1595611200000|2020-07-24 17:20:00|899.8|898.6|899.4|898.2|899.9|898.7|899.4|898.2|312
1595611500000|2020-07-24 17:25:00|899.5|898.3|899.2|898|899.7|898.5|899.2|898|253
1595611800000|2020-07-24 17:30:00|899.4|898.2|899.7|898.5|899.7|898.5|899.2|898|155
1595612100000|2020-07-24 17:35:00|899.5|898.3|899.4|898.2|899.7|898.5|899.4|898.2|194
1595612400000|2020-07-24 17:40:00|899.5|898.3|899.7|898.5|899.9|898.7|899.4|898.2|389
1595612700000|2020-07-24 17:45:00|899.9|898.7|900.2|899|900.4|899.2|899.9|898.7|609
1595613000000|2020-07-24 17:50:00|900.3|899.1|900.2|899|900.4|899.2|900|898.8|144
1595613300000|2020-07-24 17:55:00|900.4|899.2|900.4|899.2|900.4|899.2|900.2|899|201
1595613600000|2020-07-24 18:00:00|900.5|899.3|900.5|899.3|900.5|899.3|900.2|899|614
1595613900000|2020-07-24 18:05:00|900.4|899.2|900|898.8|900.5|899.3|899.7|898.5|855
1595614200000|2020-07-24 18:10:00|900.2|899|900.5|899.3|900.7|899.5|899.9|898.7|2010
1595614500000|2020-07-24 18:15:00|900.2|899|900.3|899.1|900.5|899.3|899.7|898.5|1915
1595808000000|2020-07-27 00:00:00|898.6|897.4|897.3|896.1|899.6|898.4|897.3|896.1|644
1595808300000|2020-07-27 00:05:00|897.6|896.4|897.3|896.1|897.6|896.4|896.5|895.3|448
1595808600000|2020-07-27 00:10:00|897.5|896.3|898.3|897.1|898.3|897.1|897.5|896.3|196
1595808900000|2020-07-27 00:15:00|898|896.8|898.5|897.3|898.7|897.5|898|896.8|370
1595809200000|2020-07-27 00:20:00|898.4|897.2|898.3|897.1|898.8|897.6|898.1|896.9|111
1595809500000|2020-07-27 00:25:00|898.5|897.3|897.8|896.6|898.6|897.4|897.3|896.1|198
1595809800000|2020-07-27 00:30:00|897.6|896.4|897.5|896.3|897.7|896.5|897.5|896.3|106
1595810100000|2020-07-27 00:35:00|897.6|896.4|897.8|896.6|898.1|896.9|897.5|896.3|128
1595810400000|2020-07-27 00:40:00|898|896.8|898.1|896.9|898.1|896.9|898|896.8|59
1595810700000|2020-07-27 00:45:00|898|896.8|898.1|896.9|898.1|896.9|898|896.8|128
1595811000000|2020-07-27 00:50:00|||||||||16
1595811300000|2020-07-27 00:55:00|897.8|896.6|897.8|896.6|897.8|896.6|897.8|896.6|38
1595811600000|2020-07-27 01:00:00|897.9|896.7|900.6|899.4|900.6|899.4|897.9|896.7|718
1595811900000|2020-07-27 01:05:00|900.8|899.6|901.1|899.9|901.1|899.9|900.6|899.4|473
1595812200000|2020-07-27 01:10:00|900.8|899.6|900.8|899.6|901.1|899.9|900.8|899.6|259
1595812500000|2020-07-27 01:15:00|900.9|899.7|901.1|899.9|901.1|899.9|900.6|899.4|167
1595812800000|2020-07-27 01:20:00|901.2|900|901.1|899.9|901.3|900.1|901.1|899.9|221
1595813100000|2020-07-27 01:25:00|901.3|900.1|901.4|900.2|901.6|900.4|901.3|900.1|45
1595813400000|2020-07-27 01:30:00|901.5|900.3|901.6|900.4|901.6|900.4|901.3|900.1|213
1595813700000|2020-07-27 01:35:00|901.8|900.6|901.8|900.6|901.8|900.6|901.6|900.4|280
1595814000000|2020-07-27 01:40:00|901.7|900.5|901.2|900|901.7|900.5|900.6|899.4|236
1595814300000|2020-07-27 01:45:00|901.1|899.9|901.3|900.1|901.5|900.3|901|899.8|45
1595814600000|2020-07-27 01:50:00|901.4|900.2|901|899.8|901.5|900.3|900.9|899.7|72
1595814900000|2020-07-27 01:55:00|901.3|900.1|900.8|899.6|901.3|900.1|900.8|899.6|76
1595815200000|2020-07-27 02:00:00|900.6|899.4|900.3|899.1|900.8|899.6|900.3|899.1|104
1595815500000|2020-07-27 02:05:00|900|898.8|899.9|898.7|900|898.8|899.8|898.6|88
1595815800000|2020-07-27 02:10:00|900|898.8|899.5|898.3|900|898.8|899.5|898.3|102
1595816100000|2020-07-27 02:15:00|||||||||9
1595816400000|2020-07-27 02:20:00|899.8|898.6|899.8|898.6|899.8|898.6|899.8|898.6|21
1595816700000|2020-07-27 02:25:00|900|898.8|899.5|898.3|900|898.8|899.3|898.1|36
1595817000000|2020-07-27 02:30:00|899.3|898.1|899.8|898.6|899.8|898.6|899.3|898.1|38
1595817300000|2020-07-27 02:35:00|899.6|898.4|899.8|898.6|899.8|898.6|899.5|898.3|16
1595817600000|2020-07-27 02:40:00|899.9|898.7|900|898.8|900|898.8|899.9|898.7|3
1595817900000|2020-07-27 02:45:00|899.8|898.6|900.1|898.9|900.5|899.3|899.5|898.3|169
1595818200000|2020-07-27 02:50:00|899.9|898.7|899.6|898.4|899.9|898.7|899.6|898.4|105
1595818500000|2020-07-27 02:55:00|899.8|898.6|899.6|898.4|899.8|898.6|899.6|898.4|49
1595818800000|2020-07-27 03:00:00|899.8|898.6|899.6|898.4|900.1|898.9|899.6|898.4|28
1595819100000|2020-07-27 03:05:00|899.4|898.2|897.8|896.6|899.4|898.2|897.3|896.1|307
1595819400000|2020-07-27 03:10:00|897.9|896.7|898.6|897.4|898.6|897.4|897.8|896.6|145
1595819700000|2020-07-27 03:15:00|898.7|897.5|898.6|897.4|898.8|897.6|898.3|897.1|44
1595820000000|2020-07-27 03:20:00|898.3|897.1|898.1|896.9|898.8|897.6|898.1|896.9|137
1595820300000|2020-07-27 03:25:00|898.2|897|898.1|896.9|898.6|897.4|898|896.8|59
1595820600000|2020-07-27 03:30:00|898.3|897.1|898.3|897.1|898.4|897.2|898.1|896.9|37
1595820900000|2020-07-27 03:35:00|898.4|897.2|898.6|897.4|898.6|897.4|898.3|897.1|24
1595821200000|2020-07-27 03:40:00|898.8|897.6|898.7|897.5|898.8|897.6|898.6|897.4|28
1595821500000|2020-07-27 03:45:00|898.6|897.4|898.6|897.4|898.6|897.4|898.6|897.4|7
1595821800000|2020-07-27 03:50:00|898.8|897.6|898.6|897.4|898.8|897.6|898.6|897.4|63
1595822100000|2020-07-27 03:55:00|898.8|897.6|898.8|897.6|899.1|897.9|898.8|897.6|40
1595822400000|2020-07-27 04:00:00|898.9|897.7|898.8|897.6|899.1|897.9|898.8|897.6|24
1595822700000|2020-07-27 04:05:00|||||||||3
1595823000000|2020-07-27 04:10:00|898.7|897.5|898.8|897.6|898.8|897.6|898.5|897.3|32
1595823300000|2020-07-27 04:15:00|898.6|897.4|898.7|897.5|898.8|897.6|898.5|897.3|15
1595823600000|2020-07-27 04:20:00|898.6|897.4|898.8|897.6|898.8|897.6|898.6|897.4|8
1595823900000|2020-07-27 04:25:00|898.6|897.4|898.3|897.1|898.6|897.4|898.3|897.1|7
1595824200000|2020-07-27 04:30:00|898.4|897.2|898.6|897.4|898.6|897.4|898.4|897.2|14
1595824500000|2020-07-27 04:35:00|898.8|897.6|898.8|897.6|898.8|897.6|898.8|897.6|10
1595824800000|2020-07-27 04:40:00|899|897.8|898.8|897.6|899|897.8|898.8|897.6|17
1595825100000|2020-07-27 04:45:00|898.9|897.7|898.8|897.6|899|897.8|898.8|897.6|8
1595825400000|2020-07-27 04:50:00|898.6|897.4|899.1|897.9|899.1|897.9|898.6|897.4|44
1595825700000|2020-07-27 04:55:00|899|897.8|898.9|897.7|899.1|897.9|898.8|897.6|52
1595826000000|2020-07-27 05:00:00|899|897.8|898.8|897.6|899.1|897.9|898.8|897.6|15
1595826300000|2020-07-27 05:05:00|898.6|897.4|898.6|897.4|898.6|897.4|898.6|897.4|12
1595826600000|2020-07-27 05:10:00|898.8|897.6|898.6|897.4|898.8|897.6|898.6|897.4|18
1595826900000|2020-07-27 05:15:00|898.5|897.3|898.6|897.4|898.6|897.4|898.3|897.1|20
1595827200000|2020-07-27 05:20:00|898.3|897.1|898.3|897.1|898.3|897.1|898.1|896.9|45
1595827500000|2020-07-27 05:25:00|||||||||13
1595827800000|2020-07-27 05:30:00|898.1|896.9|898.3|897.1|898.3|897.1|897.8|896.6|59
1595828100000|2020-07-27 05:35:00|898.1|896.9|898.3|897.1|898.3|897.1|898.1|896.9|18
1595828400000|2020-07-27 05:40:00|898.1|896.9|897.8|896.6|898.3|897.1|897.8|896.6|76
1595828700000|2020-07-27 05:45:00|897.6|896.4|898.3|897.1|898.3|897.1|897.6|896.4|141
1595829000000|2020-07-27 05:50:00|898.1|896.9|898.3|897.1|898.6|897.4|898.1|896.9|236
1595829300000|2020-07-27 05:55:00|898.6|897.4|898.8|897.6|899.1|897.9|898.6|897.4|152
1595829600000|2020-07-27 06:00:00|899.1|897.9|898.1|896.9|899.1|897.9|897.9|896.7|181
1595829900000|2020-07-27 06:05:00|897.8|896.6|898.1|896.9|898.1|896.9|897.8|896.6|99
1595830200000|2020-07-27 06:10:00|897.8|896.6|897.8|896.6|897.8|896.6|897.3|896.1|326
1595830500000|2020-07-27 06:15:00|897.9|896.7|897.8|896.6|898.1|896.9|897.8|896.6|67
1595830800000|2020-07-27 06:20:00|897.9|896.7|897.8|896.6|898.1|896.9|897.8|896.6|28
1595831100000|2020-07-27 06:25:00|897.6|896.4|897.8|896.6|897.8|896.6|897.6|896.4|512
1595831400000|2020-07-27 06:30:00|897.6|896.4|897.6|896.4|897.8|896.6|897.6|896.4|40
1595831700000|2020-07-27 06:35:00|897.3|896.1|897.6|896.4|897.6|896.4|897.2|896|84
1595832000000|2020-07-27 06:40:00|897.3|896.1|897.6|896.4|897.8|896.6|897.3|896.1|73
1595832300000|2020-07-27 06:45:00|897.8|896.6|898.1|896.9|898.1|896.9|897.8|896.6|120
1595832600000|2020-07-27 06:50:00|898.3|897.1|898.6|897.4|898.6|897.4|898.3|897.1|144
1595832900000|2020-07-27 06:55:00|898.8|897.6|899.1|897.9|899.1|897.9|898.6|897.4|55
1595833200000|2020-07-27 07:00:00|898.8|897.6|898.6|897.4|899.1|897.9|898.3|897.1|87
1595833500000|2020-07-27 07:05:00|898.3|897.1|898.3|897.1|898.6|897.4|898.3|897.1|52
1595833800000|2020-07-27 07:10:00|898.1|896.9|898.3|897.1|898.3|897.1|898.1|896.9|60
1595834100000|2020-07-27 07:15:00|898.6|897.4|898.6|897.4|898.6|897.4|898.6|897.4|35
1595834400000|2020-07-27 07:20:00|898.8|897.6|898.8|897.6|899.1|897.9|898.8|897.6|53
1595834700000|2020-07-27 07:25:00|898.6|897.4|898.7|897.5|898.8|897.6|898.6|897.4|26
1595835000000|2020-07-27 07:30:00|898.6|897.4|898.8|897.6|898.8|897.6|898.6|897.4|38
1595835300000|2020-07-27 07:35:00|898.7|897.5|898.8|897.6|898.8|897.6|898.6|897.4|16
1595835600000|2020-07-27 07:40:00|899.1|897.9|899.1|897.9|899.1|897.9|898.8|897.6|66
1595835900000|2020-07-27 07:45:00|898.9|897.7|898.8|897.6|899.3|898.1|898.8|897.6|66
1595836200000|2020-07-27 07:50:00|898.9|897.7|898.8|897.6|899.1|897.9|898.8|897.6|34
1595836500000|2020-07-27 07:55:00|899.1|897.9|899.4|898.2|899.6|898.4|898.8|897.6|44
1595836800000|2020-07-27 08:00:00|899.6|898.4|900.6|899.4|900.6|899.4|899.3|898.1|143
1595837100000|2020-07-27 08:05:00|900.3|899.1|900.6|899.4|900.6|899.4|899.8|898.6|97
1595837400000|2020-07-27 08:10:00|900.3|899.1|901.1|899.9|901.1|899.9|900.3|899.1|74
1595837700000|2020-07-27 08:15:00|||||||||142
1595838000000|2020-07-27 08:20:00|901.2|900|900.8|899.6|901.3|900.1|900.6|899.4|168
1595838300000|2020-07-27 08:25:00|901|899.8|901.1|899.9|901.1|899.9|900.8|899.6|175
1595838600000|2020-07-27 08:30:00|900.9|899.7|901.3|900.1|901.3|900.1|900.9|899.7|15
1595838900000|2020-07-27 08:35:00|901.6|900.4|901|899.8|901.9|900.7|901|899.8|158
1595839200000|2020-07-27 08:40:00|901.2|900|901|899.8|901.3|900.1|901|899.8|37
1595839500000|2020-07-27 08:45:00|901.2|900|900.5|899.3|901.3|900.1|900.5|899.3|157
1595839800000|2020-07-27 08:50:00|900.8|899.6|901.8|900.6|901.9|900.7|900.8|899.6|222
1595840100000|2020-07-27 08:55:00|901.7|900.5|902.3|901.1|902.5|901.3|901.7|900.5|222
1595840400000|2020-07-27 09:00:00|902.2|901|901.5|900.3|902.3|901.1|901.3|900.1|51
1595840700000|2020-07-27 09:05:00|901.4|900.2|901.8|900.6|901.8|900.6|901.3|900.1|36
1595841000000|2020-07-27 09:10:00|901.7|900.5|901.8|900.6|902|900.8|901.4|900.2|69
1595841300000|2020-07-27 09:15:00|901.7|900.5|901.5|900.3|901.8|900.6|901.5|900.3|34
1595841600000|2020-07-27 09:20:00|901.3|900.1|901.5|900.3|901.5|900.3|901.3|900.1|53
1595841900000|2020-07-27 09:25:00|901.8|900.6|901.7|900.5|901.8|900.6|901.7|900.5|116
1595842200000|2020-07-27 09:30:00|901.8|900.6|901.7|900.5|901.8|900.6|901.5|900.3|27
1595842500000|2020-07-27 09:35:00|901.8|900.6|901.8|900.6|901.8|900.6|901.5|900.3|44
1595842800000|2020-07-27 09:40:00|901.3|900.1|901.3|900.1|901.3|900.1|901.3|900.1|107
1595843100000|2020-07-27 09:45:00|901.2|900|901.3|900.1|901.3|900.1|901.2|900|69
1595843400000|2020-07-27 09:50:00|||||||||8
1595843700000|2020-07-27 09:55:00|901.5|900.3|901.3|900.1|901.5|900.3|901.3|900.1|48
1595844000000|2020-07-27 10:00:00|901.5|900.3|901.4|900.2|901.5|900.3|901.3|900.1|44
1595844300000|2020-07-27 10:05:00|901.5|900.3|901.3|900.1|901.5|900.3|901.2|900|38
1595844600000|2020-07-27 10:10:00|901|899.8|901.3|900.1|901.5|900.3|900.8|899.6|87
1595844900000|2020-07-27 10:15:00|901.5|900.3|901.5|900.3|901.5|900.3|901.3|900.1|41
1595845200000|2020-07-27 10:20:00|901.3|900.1|901.3|900.1|901.5|900.3|901.3|900.1|31
1595845500000|2020-07-27 10:25:00|901.5|900.3|901.5|900.3|901.7|900.5|901.3|900.1|41
1595845800000|2020-07-27 10:30:00|||||||||11
1595846100000|2020-07-27 10:35:00|901.4|900.2|901.5|900.3|901.5|900.3|901.3|900.1|29
1595846400000|2020-07-27 10:40:00|901.4|900.2|901.3|900.1|901.5|900.3|901.3|900.1|34
1595846700000|2020-07-27 10:45:00|901.5|900.3|901.5|900.3|901.8|900.6|901.5|900.3|53
1595847000000|2020-07-27 10:50:00|901.8|900.6|901.7|900.5|901.8|900.6|901.5|900.3|13
1595847300000|2020-07-27 10:55:00|901.8|900.6|901.8|900.6|901.8|900.6|901.5|900.3|62
1595847600000|2020-07-27 11:00:00|901.6|900.4|901.8|900.6|901.8|900.6|901.6|900.4|32
1595847900000|2020-07-27 11:05:00|901.7|900.5|901.8|900.6|901.8|900.6|901.5|900.3|14
1595848200000|2020-07-27 11:10:00|901.6|900.4|901.8|900.6|901.8|900.6|901.5|900.3|42
1595848500000|2020-07-27 11:15:00|901.7|900.5|901.5|900.3|901.8|900.6|901.5|900.3|23
1595848800000|2020-07-27 11:20:00|901.7|900.5|901.5|900.3|901.7|900.5|901.5|900.3|68
1595849100000|2020-07-27 11:25:00|901.6|900.4|901.5|900.3|901.8|900.6|901.5|900.3|34
1595849400000|2020-07-27 11:30:00|901.7|900.5|901.7|900.5|901.8|900.6|901.5|900.3|39
1595849700000|2020-07-27 11:35:00|901.8|900.6|901.8|900.6|901.8|900.6|901.8|900.6|161
1595850000000|2020-07-27 11:40:00|||||||||24
1595850300000|2020-07-27 11:45:00|||||||||48
1595850600000|2020-07-27 11:50:00|||||||||16
1595850900000|2020-07-27 11:55:00|901.6|900.4|901.6|900.4|901.6|900.4|901.5|900.3|212
1595851200000|2020-07-27 12:00:00|901.5|900.3|901.3|900.1|901.6|900.4|900.8|899.6|262
1595851500000|2020-07-27 12:05:00|901.5|900.3|901.5|900.3|901.6|900.4|901.4|900.2|82
1595851800000|2020-07-27 12:10:00|901.4|900.2|901.8|900.6|901.8|900.6|901.4|900.2|75
1595852100000|2020-07-27 12:15:00|901.5|900.3|901.6|900.4|901.6|900.4|901.5|900.3|74
1595852400000|2020-07-27 12:20:00|901.7|900.5|901.3|900.1|901.8|900.6|901.3|900.1|144
1595852700000|2020-07-27 12:25:00|901.4|900.2|901.5|900.3|901.5|900.3|901.4|900.2|27
1595853000000|2020-07-27 12:30:00|901.3|900.1|901.5|900.3|901.5|900.3|901.3|900.1|151
1595853300000|2020-07-27 12:35:00|901.6|900.4|901.3|900.1|901.6|900.4|900.8|899.6|296
1595853600000|2020-07-27 12:40:00|901.1|899.9|901|899.8|901.3|900.1|901|899.8|103
1595856600000|2020-07-27 13:30:00|900.6|899.4|904.6|903.4|904.8|903.6|900.6|899.4|3877
1595856900000|2020-07-27 13:35:00|904.7|903.5|903.6|902.4|904.8|903.6|903.5|902.3|1198
1595857200000|2020-07-27 13:40:00|903.5|902.3|904.3|903.1|904.6|903.4|903.5|902.3|1075
1595857500000|2020-07-27 13:45:00|904.1|902.9|904.1|902.9|904.1|902.9|903.8|902.6|983
1595857800000|2020-07-27 13:50:00|904|902.8|902.8|901.6|904.1|902.9|902.6|901.4|1061
1595858100000|2020-07-27 13:55:00|903.1|901.9|903.6|902.4|903.8|902.6|902.8|901.6|837
1595858400000|2020-07-27 14:00:00|903.8|902.6|902.8|901.6|903.8|902.6|902.6|901.4|866
1595858700000|2020-07-27 14:05:00|903.1|901.9|902.3|901.1|903.3|902.1|902.3|901.1|1970
1595859000000|2020-07-27 14:10:00|902.6|901.4|903.1|901.9|903.3|902.1|902.3|901.1|731
1595859300000|2020-07-27 14:15:00|903.3|902.1|902.8|901.6|903.6|902.4|902.6|901.4|1367
1595859600000|2020-07-27 14:20:00|902.6|901.4|901.8|900.6|902.8|901.6|901.6|900.4|887
1595859900000|2020-07-27 14:25:00|901.9|900.7|902.3|901.1|902.3|901.1|901.8|900.6|707
1595860200000|2020-07-27 14:30:00|902.1|900.9|903.3|902.1|903.3|902.1|901.8|900.6|658
1595860500000|2020-07-27 14:35:00|903.1|901.9|903.6|902.4|903.6|902.4|903.1|901.9|840
1595860800000|2020-07-27 14:40:00|903.3|902.1|902.3|901.1|903.6|902.4|902.3|901.1|437
1595861100000|2020-07-27 14:45:00|902.1|900.9|903.1|901.9|903.1|901.9|901.8|900.6|661
1595861400000|2020-07-27 14:50:00|903|901.8|902.6|901.4|903|901.8|902.6|901.4|424
1595861700000|2020-07-27 14:55:00|902.7|901.5|901.6|900.4|902.8|901.6|901.6|900.4|530
1595862000000|2020-07-27 15:00:00|901.8|900.6|901.6|900.4|902.1|900.9|901.3|900.1|392
1595862300000|2020-07-27 15:05:00|901.3|900.1|900.4|899.2|901.6|900.4|900.1|898.9|739
1595862600000|2020-07-27 15:10:00|900.1|898.9|899.9|898.7|900.1|898.9|899.9|898.7|300
1595862900000|2020-07-27 15:15:00|900.1|898.9|900.1|898.9|900.3|899.1|899.8|898.6|457
1595863200000|2020-07-27 15:20:00|899.9|898.7|899.8|898.6|900.3|899.1|899.8|898.6|556
1595863500000|2020-07-27 15:25:00|899.6|898.4|900.3|899.1|900.3|899.1|899.3|898.1|684
1595863800000|2020-07-27 15:30:00|900.1|898.9|901.1|899.9|901.4|900.2|900.1|898.9|570
1595864100000|2020-07-27 15:35:00|900.9|899.7|901.8|900.6|901.8|900.6|900.9|899.7|491
1595864400000|2020-07-27 15:40:00|901.9|900.7|901.8|900.6|902.3|901.1|901.8|900.6|413
1595864700000|2020-07-27 15:45:00|901.9|900.7|902.1|900.9|902.3|901.1|901.8|900.6|345
1595865000000|2020-07-27 15:50:00|901.9|900.7|902.3|901.1|902.3|901.1|901.8|900.6|505
1595865300000|2020-07-27 15:55:00|902.4|901.2|902.1|900.9|902.4|901.2|902.1|900.9|670
1595865600000|2020-07-27 16:00:00|902.3|901.1|901.8|900.6|902.3|901.1|901.8|900.6|258
1595865900000|2020-07-27 16:05:00|902.1|900.9|901.3|900.1|902.3|901.1|901.3|900.1|167
1595866200000|2020-07-27 16:10:00|901.6|900.4|901.6|900.4|901.6|900.4|901.3|900.1|652
1595866500000|2020-07-27 16:15:00|901.8|900.6|902.6|901.4|902.6|901.4|901.8|900.6|636
1595866800000|2020-07-27 16:20:00|902.3|901.1|902.3|901.1|902.6|901.4|902.3|901.1|551
1595867100000|2020-07-27 16:25:00|902.6|901.4|902.6|901.4|902.6|901.4|902.6|901.4|405
1595867400000|2020-07-27 16:30:00|902.3|901.1|901.8|900.6|902.6|901.4|901.6|900.4|693
1595867700000|2020-07-27 16:35:00|902|900.8|901.6|900.4|902.1|900.9|901.6|900.4|298
1595868000000|2020-07-27 16:40:00|901.8|900.6|901.6|900.4|901.8|900.6|901.6|900.4|706
1595868300000|2020-07-27 16:45:00|901.8|900.6|901.3|900.1|901.8|900.6|901.3|900.1|243
1595868600000|2020-07-27 16:50:00|901.6|900.4|901.3|900.1|901.8|900.6|901.3|900.1|315
1595868900000|2020-07-27 16:55:00|901.1|899.9|901.3|900.1|901.3|900.1|901.1|899.9|977
1595869200000|2020-07-27 17:00:00|901.6|900.4|901.6|900.4|901.8|900.6|901.6|900.4|189
1595869500000|2020-07-27 17:05:00|901.7|900.5|901.3|900.1|901.8|900.6|901.3|900.1|300
1595869800000|2020-07-27 17:10:00|901.5|900.3|901.8|900.6|901.9|900.7|901.5|900.3|351
1595870100000|2020-07-27 17:15:00|901.9|900.7|901.6|900.4|901.9|900.7|901.6|900.4|225
1595870400000|2020-07-27 17:20:00|901.4|900.2|901.1|899.9|901.4|900.2|901.1|899.9|270
1595870700000|2020-07-27 17:25:00|901.3|900.1|901.1|899.9|901.3|900.1|901.1|899.9|78
1595871000000|2020-07-27 17:30:00|901.3|900.1|901.6|900.4|901.6|900.4|901.1|899.9|206
1595871300000|2020-07-27 17:35:00|901.4|900.2|901.6|900.4|901.9|900.7|901.4|900.2|556
1595871600000|2020-07-27 17:40:00|901.5|900.3|901.6|900.4|901.6|900.4|901.4|900.2|289
1595871900000|2020-07-27 17:45:00|901.4|900.2|901.4|900.2|901.6|900.4|901.4|900.2|314
1595872200000|2020-07-27 17:50:00|901.5|900.3|901.6|900.4|901.9|900.7|901.4|900.2|517
1595872500000|2020-07-27 17:55:00|901.4|900.2|901.6|900.4|901.9|900.7|901.4|900.2|435
1595872800000|2020-07-27 18:00:00|901.4|900.2|901.3|900.1|901.4|900.2|901.1|899.9|666
1595873100000|2020-07-27 18:05:00|901.4|900.2|901.6|900.4|901.8|900.6|901.1|899.9|783
1595873400000|2020-07-27 18:10:00|901.8|900.6|901.1|899.9|901.9|900.7|900.9|899.7|2196
1595873700000|2020-07-27 18:15:00|900.9|899.7|900.5|899.3|901.1|899.9|900.4|899.2|1434
1595894400000|2020-07-28 00:00:00|894.5|893.3|894.4|893.2|895.9|894.7|893.7|892.5|1952
1595894700000|2020-07-28 00:05:00|894.2|893|893.5|892.3|894.9|893.7|893.4|892.2|899
1595895000000|2020-07-28 00:10:00|893.7|892.5|894.2|893|894.2|893|893.2|892|700
1595895300000|2020-07-28 00:15:00|894.4|893.2|894.9|893.7|894.9|893.7|894.2|893|378
1595895600000|2020-07-28 00:20:00|894.7|893.5|894.9|893.7|895.2|894|894.7|893.5|184
1595895900000|2020-07-28 00:25:00|895.1|893.9|895.2|894|895.4|894.2|895|893.8|161
1595896200000|2020-07-28 00:30:00|895|893.8|894.9|893.7|895.2|894|894.9|893.7|61
1595896500000|2020-07-28 00:35:00|895.2|894|894.9|893.7|895.2|894|894.7|893.5|109
1595896800000|2020-07-28 00:40:00|895.2|894|894.9|893.7|895.2|894|894.9|893.7|33
1595897100000|2020-07-28 00:45:00|894.4|893.2|894.4|893.2|894.7|893.5|894.2|893|163
1595897400000|2020-07-28 00:50:00|894.2|893|893.9|892.7|894.7|893.5|893.7|892.5|384
1595897700000|2020-07-28 00:55:00|893.8|892.6|893.9|892.7|893.9|892.7|893.3|892.1|440
1595898000000|2020-07-28 01:00:00|894.2|893|893.9|892.7|894.7|893.5|893.7|892.5|278
1595898300000|2020-07-28 01:05:00|893.7|892.5|893.2|892|893.7|892.5|893.2|892|412
1595898600000|2020-07-28 01:10:00|892.9|891.7|892.4|891.2|893.2|892|892.4|891.2|406
1595898900000|2020-07-28 01:15:00|892.2|891|891.9|890.7|892.2|891|891.2|890|753
1595899200000|2020-07-28 01:20:00|892.2|891|892.2|891|892.4|891.2|891.7|890.5|271
1595899500000|2020-07-28 01:25:00|891.9|890.7|891.2|890|891.9|890.7|891.2|890|174
1595899800000|2020-07-28 01:30:00|891.4|890.2|891.2|890|891.4|890.2|890.7|889.5|425
1595900100000|2020-07-28 01:35:00|891.4|890.2|891.2|890|891.7|890.5|890.9|889.7|314
1595900400000|2020-07-28 01:40:00|891.4|890.2|890.7|889.5|891.4|890.2|890.7|889.5|172
1595900700000|2020-07-28 01:45:00|890.4|889.2|890.2|889|890.7|889.5|890.2|889|392
1595901000000|2020-07-28 01:50:00|890.3|889.1|890.7|889.5|890.7|889.5|890.2|889|51
1595901300000|2020-07-28 01:55:00|890.4|889.2|890.4|889.2|890.4|889.2|890.4|889.2|94
1595901600000|2020-07-28 02:00:00|890.7|889.5|890.7|889.5|890.9|889.7|890.7|889.5|153
1595901900000|2020-07-28 02:05:00|890.5|889.3|890.2|889|890.5|889.3|890.2|889|141
1595902200000|2020-07-28 02:10:00|890.1|888.9|889.4|888.2|890.2|889|889.4|888.2|281
1595902500000|2020-07-28 02:15:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|138
1595902800000|2020-07-28 02:20:00|889.7|888.5|889.6|888.4|889.9|888.7|889.6|888.4|61
1595903100000|2020-07-28 02:25:00|889.7|888.5|889.7|888.5|889.7|888.5|889.6|888.4|40
1595903400000|2020-07-28 02:30:00|||||||||122
1595903700000|2020-07-28 02:35:00|889.4|888.2|889.4|888.2|889.9|888.7|889.4|888.2|137
1595904000000|2020-07-28 02:40:00|889.7|888.5|889.4|888.2|889.7|888.5|889.4|888.2|107
1595904300000|2020-07-28 02:45:00|889.2|888|888.7|887.5|889.2|888|888.7|887.5|195
1595904600000|2020-07-28 02:50:00|888.9|887.7|888.9|887.7|888.9|887.7|888.7|887.5|159
1595904900000|2020-07-28 02:55:00|888.7|887.5|888.7|887.5|888.9|887.7|888.7|887.5|211
1595905200000|2020-07-28 03:00:00|888.8|887.6|888.6|887.4|888.9|887.7|888.6|887.4|107
1595905500000|2020-07-28 03:05:00|888.4|887.2|888.4|887.2|888.4|887.2|888.4|887.2|175
1595905800000|2020-07-28 03:10:00|888.5|887.3|888.7|887.5|888.9|887.7|888.4|887.2|143
1595906100000|2020-07-28 03:15:00|888.4|887.2|888.4|887.2|888.4|887.2|888.4|887.2|41
1595906400000|2020-07-28 03:20:00|888.2|887|888.4|887.2|888.4|887.2|888.2|887|117
1595906700000|2020-07-28 03:25:00|888.2|887|888.7|887.5|888.7|887.5|888.2|887|80
1595907000000|2020-07-28 03:30:00|888.9|887.7|888.9|887.7|888.9|887.7|888.7|887.5|218
1595907300000|2020-07-28 03:35:00|889.1|887.9|888.9|887.7|889.1|887.9|888.9|887.7|109
1595907600000|2020-07-28 03:40:00|888.7|887.5|888.9|887.7|888.9|887.7|888.7|887.5|35
1595907900000|2020-07-28 03:45:00|888.7|887.5|888.7|887.5|888.7|887.5|888.7|887.5|36
1595908200000|2020-07-28 03:50:00|888.6|887.4|888.7|887.5|888.7|887.5|888.6|887.4|22
1595908500000|2020-07-28 03:55:00|888.6|887.4|888.7|887.5|888.7|887.5|888.6|887.4|17
1595908800000|2020-07-28 04:00:00|||||||||11
1595909100000|2020-07-28 04:05:00|888.9|887.7|888.9|887.7|888.9|887.7|888.8|887.6|48
1595909400000|2020-07-28 04:10:00|888.7|887.5|888.7|887.5|888.7|887.5|888.6|887.4|54
1595909700000|2020-07-28 04:15:00|888.6|887.4|888.4|887.2|888.6|887.4|888.4|887.2|39
1595910000000|2020-07-28 04:20:00|888.7|887.5|888.9|887.7|888.9|887.7|888.7|887.5|61
1595910300000|2020-07-28 04:25:00|889.2|888|889.2|888|889.2|888|888.9|887.7|89
1595910600000|2020-07-28 04:30:00|888.9|887.7|888.9|887.7|888.9|887.7|888.9|887.7|23
1595910900000|2020-07-28 04:35:00|888.7|887.5|888.9|887.7|888.9|887.7|888.7|887.5|66
1595911200000|2020-07-28 04:40:00|||||||||21
1595911500000|2020-07-28 04:45:00|||||||||5
1595911800000|2020-07-28 04:50:00|||||||||76
1595912100000|2020-07-28 04:55:00|888.8|887.6|888.4|887.2|888.9|887.7|888.4|887.2|102
1595912400000|2020-07-28 05:00:00|888.3|887.1|888.7|887.5|888.7|887.5|888.2|887|205
1595912700000|2020-07-28 05:05:00|888.6|887.4|888.4|887.2|888.7|887.5|888.4|887.2|276
1595913000000|2020-07-28 05:10:00|||||||||16
1595913300000|2020-07-28 05:15:00|888.3|887.1|888.4|887.2|888.4|887.2|888.2|887|38
1595913600000|2020-07-28 05:20:00|888.2|887|888.2|887|888.4|887.2|888.2|887|37
1595913900000|2020-07-28 05:25:00|||||||||41
1595914200000|2020-07-28 05:30:00|887.9|886.7|887.7|886.5|887.9|886.7|887.7|886.5|1216
1595914500000|2020-07-28 05:35:00|887.4|886.2|887.2|886|887.4|886.2|887.2|886|354
1595914800000|2020-07-28 05:40:00|||||||||14
1595915100000|2020-07-28 05:45:00|887|885.8|886.9|885.7|887|885.8|886.9|885.7|255
1595915400000|2020-07-28 05:50:00|887.2|886|887.2|886|887.2|886|886.9|885.7|64
1595915700000|2020-07-28 05:55:00|887.4|886.2|887.7|886.5|887.7|886.5|887.4|886.2|68
1595916000000|2020-07-28 06:00:00|887.4|886.2|887.4|886.2|887.7|886.5|887.4|886.2|168
1595916300000|2020-07-28 06:05:00|887.7|886.5|887.9|886.7|887.9|886.7|887.7|886.5|144
1595916600000|2020-07-28 06:10:00|888.2|887|887.9|886.7|888.2|887|887.9|886.7|72
1595916900000|2020-07-28 06:15:00|887.8|886.6|888.2|887|888.2|887|887.8|886.6|85
1595917200000|2020-07-28 06:20:00|887.7|886.5|887.7|886.5|887.7|886.5|887.7|886.5|170
1595917500000|2020-07-28 06:25:00|887.9|886.7|887.7|886.5|887.9|886.7|887.4|886.2|155
1595917800000|2020-07-28 06:30:00|887.9|886.7|887.4|886.2|887.9|886.7|887.4|886.2|121
1595918100000|2020-07-28 06:35:00|887.2|886|887.4|886.2|887.4|886.2|886.9|885.7|177
1595918400000|2020-07-28 06:40:00|887.2|886|887.2|886|887.4|886.2|887.2|886|277
1595918700000|2020-07-28 06:45:00|887.4|886.2|887.2|886|887.4|886.2|887.2|886|108
1595919000000|2020-07-28 06:50:00|886.9|885.7|886.9|885.7|886.9|885.7|886.9|885.7|112
1595919300000|2020-07-28 06:55:00|886.7|885.5|886.7|885.5|886.7|885.5|886.7|885.5|57
1595919600000|2020-07-28 07:00:00|886.9|885.7|886.7|885.5|886.9|885.7|886.7|885.5|140
1595919900000|2020-07-28 07:05:00|886.9|885.7|887.4|886.2|887.7|886.5|886.9|885.7|134
1595920200000|2020-07-28 07:10:00|887.7|886.5|887.4|886.2|887.7|886.5|887.4|886.2|69
1595920500000|2020-07-28 07:15:00|887.7|886.5|887.7|886.5|887.7|886.5|887.4|886.2|42
1595920800000|2020-07-28 07:20:00|887.6|886.4|887.7|886.5|887.7|886.5|887.4|886.2|193
1595921100000|2020-07-28 07:25:00|887.4|886.2|887.6|886.4|887.7|886.5|887.4|886.2|63
1595921400000|2020-07-28 07:30:00|887.4|886.2|887.4|886.2|887.7|886.5|887.4|886.2|68
1595921700000|2020-07-28 07:35:00|887.3|886.1|887.4|886.2|887.7|886.5|887.2|886|98
1595922000000|2020-07-28 07:40:00|887.2|886|887.4|886.2|887.7|886.5|887.2|886|118
1595922300000|2020-07-28 07:45:00|887.7|886.5|887.4|886.2|887.7|886.5|887.4|886.2|48
1595922600000|2020-07-28 07:50:00|887.3|886.1|887.4|886.2|887.4|886.2|887.2|886|138
1595922900000|2020-07-28 07:55:00|||||||||233
1595923200000|2020-07-28 08:00:00|887.6|886.4|887.9|886.7|887.9|886.7|887.6|886.4|129
1595923500000|2020-07-28 08:05:00|888.2|887|888.2|887|888.4|887.2|888.2|887|155
1595923800000|2020-07-28 08:10:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|64
1595924100000|2020-07-28 08:15:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|49
1595924400000|2020-07-28 08:20:00|887.9|886.7|887.7|886.5|887.9|886.7|887.7|886.5|75
1595924700000|2020-07-28 08:25:00|887.9|886.7|887.7|886.5|887.9|886.7|887.7|886.5|126
1595925000000|2020-07-28 08:30:00|||||||||11
1595925300000|2020-07-28 08:35:00|||||||||21
1595925600000|2020-07-28 08:40:00|887.9|886.7|887.9|886.7|887.9|886.7|887.9|886.7|36
1595925900000|2020-07-28 08:45:00|888.2|887|888.2|887|888.2|887|888.2|887|179
1595926200000|2020-07-28 08:50:00|888.1|886.9|887.9|886.7|888.2|887|887.9|886.7|19
1595926500000|2020-07-28 08:55:00|888.2|887|888.2|887|888.2|887|887.9|886.7|54
1595926800000|2020-07-28 09:00:00|888.1|886.9|888.2|887|888.2|887|887.9|886.7|20
1595927100000|2020-07-28 09:05:00|887.9|886.7|887.7|886.5|887.9|886.7|887.7|886.5|85
1595927400000|2020-07-28 09:10:00|887.8|886.6|887.9|886.7|888.2|887|887.7|886.5|97
1595927700000|2020-07-28 09:15:00|887.7|886.5|887.7|886.5|887.9|886.7|887.7|886.5|50
1595928000000|2020-07-28 09:20:00|887.5|886.3|887.4|886.2|887.7|886.5|887.4|886.2|42
1595928300000|2020-07-28 09:25:00|887.5|886.3|887.7|886.5|887.7|886.5|887.4|886.2|25
1595928600000|2020-07-28 09:30:00|887.5|886.3|887.9|886.7|887.9|886.7|887.4|886.2|108
1595928900000|2020-07-28 09:35:00|888.2|887|888.2|887|888.2|887|887.9|886.7|59
1595929200000|2020-07-28 09:40:00|888.4|887.2|888.7|887.5|888.7|887.5|888.4|887.2|95
1595929500000|2020-07-28 09:45:00|||||||||34
1595929800000|2020-07-28 09:50:00|888.4|887.2|887.9|886.7|888.7|887.5|887.9|886.7|151
1595930100000|2020-07-28 09:55:00|888.2|887|888.4|887.2|888.4|887.2|888.2|887|56
1595930400000|2020-07-28 10:00:00|888.2|887|888.2|887|888.2|887|887.9|886.7|163
1595930700000|2020-07-28 10:05:00|887.9|886.7|887.9|886.7|888.2|887|887.9|886.7|30
1595931000000|2020-07-28 10:10:00|887.7|886.5|888.2|887|888.4|887.2|887.7|886.5|105
1595931300000|2020-07-28 10:15:00|||||||||139
1595931600000|2020-07-28 10:20:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|57
1595931900000|2020-07-28 10:25:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|49
1595932200000|2020-07-28 10:30:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|75
1595932500000|2020-07-28 10:35:00|888.4|887.2|888.7|887.5|888.7|887.5|888.4|887.2|137
1595932800000|2020-07-28 10:40:00|888.4|887.2|888.4|887.2|888.7|887.5|888.4|887.2|32
1595933100000|2020-07-28 10:45:00|888.7|887.5|888.7|887.5|888.9|887.7|888.7|887.5|249
1595933400000|2020-07-28 10:50:00|888.9|887.7|889.9|888.7|889.9|888.7|888.9|887.7|383
1595933700000|2020-07-28 10:55:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|125
1595934000000|2020-07-28 11:00:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|92
1595934300000|2020-07-28 11:05:00|||||||||81
1595934600000|2020-07-28 11:10:00|890.1|888.9|889.9|888.7|890.1|888.9|889.9|888.7|73
1595934900000|2020-07-28 11:15:00|890.2|889|889.9|888.7|890.2|889|889.9|888.7|222
1595935200000|2020-07-28 11:20:00|890.2|889|889.9|888.7|890.2|889|889.9|888.7|159
1595935500000|2020-07-28 11:25:00|890.2|889|889.9|888.7|890.2|889|889.9|888.7|50
1595935800000|2020-07-28 11:30:00|890.1|888.9|889.9|888.7|890.2|889|889.9|888.7|75
1595936100000|2020-07-28 11:35:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|160
1595936400000|2020-07-28 11:40:00|889.8|888.6|889.9|888.7|890.1|888.9|889.7|888.5|79
1595936700000|2020-07-28 11:45:00|889.8|888.6|889.9|888.7|890.2|889|889.7|888.5|111
1595937000000|2020-07-28 11:50:00|890.1|888.9|889.9|888.7|890.2|889|889.9|888.7|114
1595937300000|2020-07-28 11:55:00|890.2|889|889.9|888.7|890.4|889.2|889.9|888.7|213
1595937600000|2020-07-28 12:00:00|889.7|888.5|889.9|888.7|890.2|889|889.7|888.5|238
1595937900000|2020-07-28 12:05:00|890.2|889|890.2|889|890.2|889|890.2|889|59
1595938200000|2020-07-28 12:10:00|||||||||102
1595938500000|2020-07-28 12:15:00|889.9|888.7|889.9|888.7|889.9|888.7|889.9|888.7|282
1595938800000|2020-07-28 12:20:00|890.2|889|889.9|888.7|890.4|889.2|889.9|888.7|168
1595939100000|2020-07-28 12:25:00|890.2|889|889.4|888.2|890.2|889|889.4|888.2|243
1595939400000|2020-07-28 12:30:00|889.7|888.5|889.7|888.5|889.7|888.5|889.4|888.2|434
1595939700000|2020-07-28 12:35:00|889.4|888.2|889.4|888.2|889.7|888.5|889.4|888.2|121
1595940000000|2020-07-28 12:40:00|889.2|888|889.3|888.1|889.4|888.2|889.2|888|244
1595943000000|2020-07-28 13:30:00|888.7|887.5|888.2|887|888.9|887.7|887.9|886.7|3927
1595943300000|2020-07-28 13:35:00|888.1|886.9|886.4|885.2|888.2|887|886.4|885.2|1946
1595943600000|2020-07-28 13:40:00|886.7|885.5|885.7|884.5|886.7|885.5|884.7|883.5|2903
1595943900000|2020-07-28 13:45:00|885.4|884.2|886.4|885.2|886.7|885.5|885.2|884|1665
1595944200000|2020-07-28 13:50:00|886.2|885|886.2|885|886.4|885.2|885.9|884.7|1829
1595944500000|2020-07-28 13:55:00|885.9|884.7|886.2|885|886.4|885.2|885.9|884.7|722
1595944800000|2020-07-28 14:00:00|885.9|884.7|885.4|884.2|886.2|885|885.4|884.2|1155
1595945100000|2020-07-28 14:05:00|885.7|884.5|886.4|885.2|886.7|885.5|885.7|884.5|2069
1595945400000|2020-07-28 14:10:00|886.7|885.5|887.2|886|887.4|886.2|886.4|885.2|1817
1595945700000|2020-07-28 14:15:00|886.9|885.7|886.9|885.7|887.7|886.5|886.9|885.7|1509
1595946000000|2020-07-28 14:20:00|886.7|885.5|886.6|885.4|887.2|886|886.4|885.2|997
1595946300000|2020-07-28 14:25:00|886.4|885.2|887|885.8|887.2|886|886.4|885.2|719
1595946600000|2020-07-28 14:30:00|886.9|885.7|886.4|885.2|887|885.8|886.4|885.2|1167
1595946900000|2020-07-28 14:35:00|886.2|885|886.2|885|886.2|885|885.9|884.7|462
1595947200000|2020-07-28 14:40:00|886.4|885.2|885.7|884.5|886.4|885.2|885.7|884.5|539
1595947500000|2020-07-28 14:45:00|886|884.8|886.7|885.5|887.2|886|885.7|884.5|1271
1595947800000|2020-07-28 14:50:00|886.5|885.3|886|884.8|886.7|885.5|886|884.8|306
1595948100000|2020-07-28 14:55:00|886.2|885|886.2|885|886.4|885.2|886|884.8|1419
1595948400000|2020-07-28 15:00:00|886|884.8|885.2|884|886|884.8|885|883.8|2229
1595948700000|2020-07-28 15:05:00|885.4|884.2|885.7|884.5|885.7|884.5|885.4|884.2|481
1595949000000|2020-07-28 15:10:00|886|884.8|885.9|884.7|886.2|885|885.7|884.5|524
1595949300000|2020-07-28 15:15:00|886|884.8|885.5|884.3|886.4|885.2|885.4|884.2|2336
1595949600000|2020-07-28 15:20:00|885.4|884.2|885.2|884|885.5|884.3|885.2|884|357
1595949900000|2020-07-28 15:25:00|885|883.8|884.7|883.5|885|883.8|884.7|883.5|445
1595950200000|2020-07-28 15:30:00|884.5|883.3|885.2|884|885.2|884|884.5|883.3|1581
1595950500000|2020-07-28 15:35:00|885.4|884.2|886.5|885.3|886.5|885.3|885.4|884.2|821
1595950800000|2020-07-28 15:40:00|886.7|885.5|886.5|885.3|886.7|885.5|886.5|885.3|461
1595951100000|2020-07-28 15:45:00|886.7|885.5|886|884.8|886.7|885.5|886|884.8|839
1595951400000|2020-07-28 15:50:00|886.1|884.9|886.2|885|886.5|885.3|886|884.8|517
1595951700000|2020-07-28 15:55:00|886.5|885.3|886.5|885.3|886.5|885.3|886.2|885|310
1595952000000|2020-07-28 16:00:00|886.7|885.5|887|885.8|887.2|886|886.7|885.5|653
1595952300000|2020-07-28 16:05:00|887.2|886|887.2|886|887.5|886.3|887.2|886|414
1595952600000|2020-07-28 16:10:00|887.5|886.3|887.2|886|887.5|886.3|887.2|886|427
1595952900000|2020-07-28 16:15:00|887.5|886.3|886.5|885.3|887.5|886.3|886.5|885.3|352
1595953200000|2020-07-28 16:20:00|886.3|885.1|886.2|885|886.3|885.1|886.2|885|280
1595953500000|2020-07-28 16:25:00|886.5|885.3|886|884.8|886.5|885.3|885.7|884.5|344
1595953800000|2020-07-28 16:30:00|886.2|885|886|884.8|886.2|885|885.7|884.5|610
1595954100000|2020-07-28 16:35:00|885.7|884.5|886|884.8|886|884.8|885.7|884.5|254
1595954400000|2020-07-28 16:40:00|||||||||260
1595954700000|2020-07-28 16:45:00|885.7|884.5|886|884.8|886|884.8|885.5|884.3|371
1595955000000|2020-07-28 16:50:00|886.2|885|886.7|885.5|886.7|885.5|886.2|885|260
1595955300000|2020-07-28 16:55:00|886.5|885.3|886|884.8|886.5|885.3|886|884.8|590
1595955600000|2020-07-28 17:00:00|885.7|884.5|886|884.8|886|884.8|885.7|884.5|331
1595955900000|2020-07-28 17:05:00|886.2|885|886.5|885.3|886.5|885.3|886.2|885|296
1595956200000|2020-07-28 17:10:00|886.7|885.5|886.5|885.3|887|885.8|886.5|885.3|656
1595956500000|2020-07-28 17:15:00|886.7|885.5|887|885.8|887.2|886|886.7|885.5|630
1595956800000|2020-07-28 17:20:00|887.1|885.9|887|885.8|887.5|886.3|886.5|885.3|720
1595957100000|2020-07-28 17:25:00|887.2|886|887|885.8|887.5|886.3|887|885.8|1024
1595957400000|2020-07-28 17:30:00|886.9|885.7|886.7|885.5|887|885.8|886.7|885.5|957
1595957700000|2020-07-28 17:35:00|886.5|885.3|886.7|885.5|886.7|885.5|886.2|885|1107
1595958000000|2020-07-28 17:40:00|886.9|885.7|886.7|885.5|886.9|885.7|886.7|885.5|663
1595958300000|2020-07-28 17:45:00|886.9|885.7|887.2|886|887.4|886.2|886.7|885.5|1327
1595958600000|2020-07-28 17:50:00|887|885.8|887.2|886|887.9|886.7|887|885.8|1020
1595958900000|2020-07-28 17:55:00|887.3|886.1|887.7|886.5|887.7|886.5|887.2|886|425
1595959200000|2020-07-28 18:00:00|887.9|886.7|887.7|886.5|887.9|886.7|887.6|886.4|1459
1595959500000|2020-07-28 18:05:00|887.4|886.2|887.4|886.2|887.7|886.5|887.4|886.2|1248
1595959800000|2020-07-28 18:10:00|887.6|886.4|889.2|888|889.2|888|887.4|886.2|3893
1595960100000|2020-07-28 18:15:00|889.4|888.2|889.2|888|889.4|888.2|888.9|887.7|1916
1595980800000|2020-07-29 00:00:00|888.9|887.7|889.2|888|889.9|888.7|888.7|887.5|310
1595981100000|2020-07-29 00:05:00|888.9|887.7|889.2|888|889.2|888|888.7|887.5|196
1595981400000|2020-07-29 00:10:00|889.4|888.2|889.7|888.5|889.9|888.7|889.4|888.2|471
1595981700000|2020-07-29 00:15:00|889.8|888.6|889.9|888.7|890.2|889|889.7|888.5|107
1595982000000|2020-07-29 00:20:00|889.7|888.5|889.7|888.5|889.7|888.5|889.4|888.2|39
1595982300000|2020-07-29 00:25:00|889.5|888.3|889.7|888.5|889.7|888.5|889.5|888.3|20
1595982600000|2020-07-29 00:30:00|889.9|888.7|889.7|888.5|889.9|888.7|889.7|888.5|88
1595982900000|2020-07-29 00:35:00|889.5|888.3|889.7|888.5|889.7|888.5|889.5|888.3|13
1595983200000|2020-07-29 00:40:00|889.9|888.7|889.7|888.5|889.9|888.7|889.7|888.5|43
1595983500000|2020-07-29 00:45:00|889.4|888.2|889.4|888.2|889.7|888.5|889.4|888.2|43
1595983800000|2020-07-29 00:50:00|889.7|888.5|889.4|888.2|889.7|888.5|889.4|888.2|28
1595984100000|2020-07-29 00:55:00|889.7|888.5|889.5|888.3|889.7|888.5|889.4|888.2|48
1595984400000|2020-07-29 01:00:00|889.6|888.4|889.9|888.7|889.9|888.7|889.4|888.2|83
1595984700000|2020-07-29 01:05:00|889.7|888.5|889.7|888.5|889.9|888.7|889.7|888.5|32
1595985000000|2020-07-29 01:10:00|889.5|888.3|889.7|888.5|889.9|888.7|889.4|888.2|38
1595985300000|2020-07-29 01:15:00|889.9|888.7|889.7|888.5|889.9|888.7|889.7|888.5|58
1595985600000|2020-07-29 01:20:00|889.9|888.7|889.9|888.7|889.9|888.7|889.9|888.7|34
1595985900000|2020-07-29 01:25:00|890.1|888.9|889.9|888.7|890.4|889.2|889.9|888.7|186
1595986200000|2020-07-29 01:30:00|890|888.8|889.7|888.5|890.2|889|889.7|888.5|43
1595986500000|2020-07-29 01:35:00|889.4|888.2|888.9|887.7|889.4|888.2|888.9|887.7|92
1595986800000|2020-07-29 01:40:00|888.6|887.4|888.2|887|888.7|887.5|887.9|886.7|181
1595987100000|2020-07-29 01:45:00|888.1|886.9|888.2|887|888.2|887|887.7|886.5|256
1595987400000|2020-07-29 01:50:00|888.1|886.9|888.2|887|888.2|887|887.9|886.7|43
1595987700000|2020-07-29 01:55:00|888.4|887.2|889.2|888|889.4|888.2|888.2|887|201
1595988000000|2020-07-29 02:00:00|889.4|888.2|889.4|888.2|889.4|888.2|889.2|888|102
1595988300000|2020-07-29 02:05:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|93
1595988600000|2020-07-29 02:10:00|889.7|888.5|889.7|888.5|889.9|888.7|889.7|888.5|37
1595988900000|2020-07-29 02:15:00|889.9|888.7|889.2|888|889.9|888.7|889.2|888|144
1595989200000|2020-07-29 02:20:00|889.4|888.2|889.4|888.2|889.6|888.4|889.4|888.2|34
1595989500000|2020-07-29 02:25:00|||||||||2
1595989800000|2020-07-29 02:30:00|889.2|888|888.9|887.7|889.3|888.1|888.7|887.5|269
1595990100000|2020-07-29 02:35:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|104
1595990400000|2020-07-29 02:40:00|887.9|886.7|887.2|886|887.9|886.7|886.9|885.7|269
1595990700000|2020-07-29 02:45:00|887.4|886.2|887.7|886.5|887.7|886.5|887.2|886|50
1595991000000|2020-07-29 02:50:00|887.9|886.7|887.9|886.7|887.9|886.7|887.7|886.5|23
1595991300000|2020-07-29 02:55:00|||||||||8
1595991600000|2020-07-29 03:00:00|887.7|886.5|888.2|887|888.2|887|887.7|886.5|60
1595991900000|2020-07-29 03:05:00|888.4|887.2|888.4|887.2|888.4|887.2|888.3|887.1|35
1595992200000|2020-07-29 03:10:00|888.2|887|888.2|887|888.2|887|888.2|887|18
1595992500000|2020-07-29 03:15:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|8
1595992800000|2020-07-29 03:20:00|887.9|886.7|888.2|887|888.2|887|887.9|886.7|24
1595993100000|2020-07-29 03:25:00|887.9|886.7|888.2|887|888.2|887|887.9|886.7|48
1595993400000|2020-07-29 03:30:00|888.4|887.2|888.4|887.2|888.7|887.5|888.4|887.2|45
1595993700000|2020-07-29 03:35:00|888.2|887|888.4|887.2|888.4|887.2|888.2|887|58
1595994000000|2020-07-29 03:40:00|888.2|887|888.2|887|888.2|887|888.2|887|26
1595994300000|2020-07-29 03:45:00|887.9|886.7|888.2|887|888.2|887|887.9|886.7|35
1595994600000|2020-07-29 03:50:00|888.3|887.1|888.4|887.2|888.4|887.2|888.3|887.1|5
1595994900000|2020-07-29 03:55:00|888.2|887|888.4|887.2|888.4|887.2|888.2|887|10
1595995200000|2020-07-29 04:00:00|888.3|887.1|888.2|887|888.4|887.2|887.9|886.7|57
1595995500000|2020-07-29 04:05:00|||||||||11
1595995800000|2020-07-29 04:10:00|888.1|886.9|888.2|887|888.2|887|888.1|886.9|20
1595996100000|2020-07-29 04:15:00|888|886.8|888.2|887|888.2|887|887.9|886.7|20
1595996400000|2020-07-29 04:20:00|||||||||3
1595996700000|2020-07-29 04:25:00|887.9|886.7|887.9|886.7|888.2|887|887.9|886.7|16
1595997000000|2020-07-29 04:30:00|888.2|887|888.4|887.2|888.4|887.2|887.9|886.7|22
1595997300000|2020-07-29 04:35:00|||||||||7
1595997600000|2020-07-29 04:40:00|888.7|887.5|888.9|887.7|889.2|888|888.7|887.5|89
1595997900000|2020-07-29 04:45:00|888.7|887.5|888.7|887.5|888.7|887.5|888.5|887.3|62
1595998200000|2020-07-29 04:50:00|888.6|887.4|888.7|887.5|888.7|887.5|888.5|887.3|35
1595998500000|2020-07-29 04:55:00|888.5|887.3|888.5|887.3|888.5|887.3|888.5|887.3|14
1595998800000|2020-07-29 05:00:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|18
1595999100000|2020-07-29 05:05:00|888.1|886.9|888.2|887|888.2|887|888.1|886.9|16
1595999400000|2020-07-29 05:10:00|888.1|886.9|888.2|887|888.2|887|888|886.8|14
1595999700000|2020-07-29 05:15:00|||||||||6
1596000000000|2020-07-29 05:20:00|888.1|886.9|888.2|887|888.2|887|888.1|886.9|17
1596000300000|2020-07-29 05:25:00|888.1|886.9|888.2|887|888.2|887|888|886.8|17
1596000600000|2020-07-29 05:30:00|888.1|886.9|888.2|887|888.5|887.3|888.1|886.9|48
1596000900000|2020-07-29 05:35:00|888.3|887.1|888.2|887|888.3|887.1|888|886.8|40
1596001200000|2020-07-29 05:40:00|888.1|886.9|888|886.8|888.1|886.9|887.9|886.7|24
1596001500000|2020-07-29 05:45:00|||||||||28
1596001800000|2020-07-29 05:50:00|888.2|887|888.2|887|888.2|887|888.2|887|15
1596002100000|2020-07-29 05:55:00|888|886.8|888|886.8|888.2|887|887.9|886.7|14
1596002400000|2020-07-29 06:00:00|887.9|886.7|888|886.8|888.1|886.9|887.9|886.7|60
1596002700000|2020-07-29 06:05:00|888.2|887|888.2|887|888.2|887|888.2|887|35
1596003000000|2020-07-29 06:10:00|888.3|887.1|888.2|887|888.4|887.2|888|886.8|44
1596003300000|2020-07-29 06:15:00|888.3|887.1|888.7|887.5|888.7|887.5|888.2|887|25
1596003600000|2020-07-29 06:20:00|888.5|887.3|888.7|887.5|888.7|887.5|888.5|887.3|15
1596003900000|2020-07-29 06:25:00|888.9|887.7|889.2|888|889.4|888.2|888.9|887.7|98
1596004200000|2020-07-29 06:30:00|889.4|888.2|889.2|888|889.5|888.3|889.2|888|45
1596004500000|2020-07-29 06:35:00|889|887.8|889.2|888|889.2|888|889|887.8|40
1596004800000|2020-07-29 06:40:00|889|887.8|889|887.8|889|887.8|889|887.8|17
1596005100000|2020-07-29 06:45:00|889.1|887.9|889.5|888.3|889.7|888.5|889.1|887.9|39
1596005400000|2020-07-29 06:50:00|889.4|888.2|889.5|888.3|889.7|888.5|889.2|888|140
1596005700000|2020-07-29 06:55:00|889.6|888.4|889.9|888.7|890|888.8|889.6|888.4|75
1596006000000|2020-07-29 07:00:00|889.7|888.5|889.5|888.3|889.7|888.5|889.5|888.3|47
1596006300000|2020-07-29 07:05:00|889.7|888.5|889.7|888.5|889.9|888.7|889.5|888.3|31
1596006600000|2020-07-29 07:10:00|889.6|888.4|889.2|888|889.7|888.5|889.2|888|96
1596006900000|2020-07-29 07:15:00|888.9|887.7|888.7|887.5|889|887.8|888.5|887.3|189
1596007200000|2020-07-29 07:20:00|889|887.8|889|887.8|889|887.8|889|887.8|233
1596007500000|2020-07-29 07:25:00|888.7|887.5|889|887.8|889|887.8|888.7|887.5|95
1596007800000|2020-07-29 07:30:00|889.2|888|889.2|888|889.4|888.2|889|887.8|62
1596008100000|2020-07-29 07:35:00|889.3|888.1|889.5|888.3|889.5|888.3|889.3|888.1|8
1596008400000|2020-07-29 07:40:00|889.7|888.5|890.1|888.9|890.2|889|889.5|888.3|161
1596008700000|2020-07-29 07:45:00|890|888.8|890|888.8|890.2|889|889.5|888.3|133
1596009000000|2020-07-29 07:50:00|890.1|888.9|890.2|889|890.2|889|890|888.8|79
1596009300000|2020-07-29 07:55:00|890|888.8|890.1|888.9|890.1|888.9|890|888.8|56
1596009600000|2020-07-29 08:00:00|890.2|889|890|888.8|890.2|889|889.7|888.5|31
1596009900000|2020-07-29 08:05:00|889.8|888.6|890.2|889|890.2|889|889.7|888.5|41
1596010200000|2020-07-29 08:10:00|||||||||36
1596010500000|2020-07-29 08:15:00|890|888.8|890.2|889|890.2|889|890|888.8|37
1596010800000|2020-07-29 08:20:00|890|888.8|890|888.8|890|888.8|889.7|888.5|61
1596011100000|2020-07-29 08:25:00|889.7|888.5|890|888.8|890.2|889|889.7|888.5|39
1596011400000|2020-07-29 08:30:00|890.2|889|890|888.8|890.2|889|890|888.8|14
1596011700000|2020-07-29 08:35:00|890.2|889|890.5|889.3|890.5|889.3|890.2|889|20
1596012000000|2020-07-29 08:40:00|890.2|889|889.5|888.3|890.5|889.3|889.5|888.3|99
1596012300000|2020-07-29 08:45:00|889.3|888.1|888.7|887.5|889.3|888.1|888.7|887.5|106
1596012600000|2020-07-29 08:50:00|889|887.8|888.7|887.5|889|887.8|888.5|887.3|120
1596012900000|2020-07-29 08:55:00|889|887.8|889.2|888|889.2|888|889|887.8|30
1596013200000|2020-07-29 09:00:00|889|887.8|889.2|888|889.2|888|888.9|887.7|137
1596013500000|2020-07-29 09:05:00|889|887.8|889|887.8|889.2|888|888.8|887.6|59
1596013800000|2020-07-29 09:10:00|889.2|888|889|887.8|889.2|888|889|887.8|24
1596014100000|2020-07-29 09:15:00|||||||||5
1596014400000|2020-07-29 09:20:00|888.7|887.5|889|887.8|889|887.8|888.7|887.5|42
1596014700000|2020-07-29 09:25:00|888.8|887.6|889|887.8|889.2|888|888.7|887.5|69
1596015000000|2020-07-29 09:30:00|889.1|887.9|888.7|887.5|889.1|887.9|888.7|887.5|29
1596015300000|2020-07-29 09:35:00|889|887.8|889|887.8|889|887.8|888.7|887.5|131
1596015600000|2020-07-29 09:40:00|888.8|887.6|889|887.8|889|887.8|888.7|887.5|60
1596015900000|2020-07-29 09:45:00|888.8|887.6|889|887.8|889|887.8|888.7|887.5|106
1596016200000|2020-07-29 09:50:00|888.7|887.5|889|887.8|889|887.8|888.7|887.5|31
1596016500000|2020-07-29 09:55:00|889.2|888|889|887.8|889.2|888|889|887.8|95
1596016800000|2020-07-29 10:00:00|888.7|887.5|889.2|888|889.2|888|888.7|887.5|111
1596017100000|2020-07-29 10:05:00|889.1|887.9|889|887.8|889.2|888|889|887.8|29
1596017400000|2020-07-29 10:10:00|888.7|887.5|888.7|887.5|888.7|887.5|888.7|887.5|63
1596017700000|2020-07-29 10:15:00|888.5|887.3|888.7|887.5|888.7|887.5|888.5|887.3|166
1596018000000|2020-07-29 10:20:00|888.6|887.4|888.5|887.3|888.7|887.5|888.5|887.3|104
1596018300000|2020-07-29 10:25:00|888.7|887.5|888.5|887.3|888.7|887.5|888.5|887.3|62
1596018600000|2020-07-29 10:30:00|888.7|887.5|888.7|887.5|888.7|887.5|888.7|887.5|42
1596018900000|2020-07-29 10:35:00|888.5|887.3|888.5|887.3|888.5|887.3|888.5|887.3|26
1596019200000|2020-07-29 10:40:00|888.7|887.5|888.7|887.5|888.7|887.5|888.7|887.5|47
1596019500000|2020-07-29 10:45:00|889|887.8|888.7|887.5|889|887.8|888.7|887.5|63
1596019800000|2020-07-29 10:50:00|889|887.8|888.7|887.5|889|887.8|888.7|887.5|97
1596020100000|2020-07-29 10:55:00|888.5|887.3|888.2|887|888.5|887.3|888.2|887|32
1596020400000|2020-07-29 11:00:00|888.5|887.3|888.5|887.3|888.5|887.3|888.2|887|17
1596020700000|2020-07-29 11:05:00|888.7|887.5|888.2|887|888.7|887.5|888.2|887|180
1596021000000|2020-07-29 11:10:00|888.5|887.3|888.4|887.2|888.5|887.3|888.4|887.2|20
1596021300000|2020-07-29 11:15:00|888.2|887|888.2|887|888.2|887|888|886.8|15
1596021600000|2020-07-29 11:20:00|||||||||14
1596021900000|2020-07-29 11:25:00|888.5|887.3|888.2|887|888.5|887.3|888.2|887|109
1596022200000|2020-07-29 11:30:00|888|886.8|887.7|886.5|888|886.8|887.7|886.5|264
1596022500000|2020-07-29 11:35:00|887.9|886.7|888.2|887|888.2|887|887.9|886.7|53
1596022800000|2020-07-29 11:40:00|888|886.8|888.2|887|888.2|887|888|886.8|62
1596023100000|2020-07-29 11:45:00|888|886.8|888.2|887|888.2|887|888|886.8|104
1596023400000|2020-07-29 11:50:00|888|886.8|888.2|887|888.2|887|888|886.8|33
1596023700000|2020-07-29 11:55:00|888|886.8|888|886.8|888.2|887|888|886.8|95
1596024000000|2020-07-29 12:00:00|888.1|886.9|888|886.8|888.2|887|888|886.8|71
1596024300000|2020-07-29 12:05:00|887.7|886.5|887.7|886.5|888|886.8|887.5|886.3|177
1596024600000|2020-07-29 12:10:00|||||||||344
1596024900000|2020-07-29 12:15:00|887.8|886.6|887.7|886.5|888|886.8|887.7|886.5|74
1596025200000|2020-07-29 12:20:00|||||||||204
1596025500000|2020-07-29 12:25:00|887.5|886.3|886.2|885|887.7|886.5|886|884.8|1577
1596025800000|2020-07-29 12:30:00|886|884.8|885.2|884|886.2|885|885|883.8|790
1596026100000|2020-07-29 12:35:00|||||||||138
1596026400000|2020-07-29 12:40:00|885|883.8|886.5|885.3|886.7|885.5|885|883.8|766
1596029400000|2020-07-29 13:30:00|885.7|884.5|886.2|885|887.7|886.5|885.2|884|3565
1596029700000|2020-07-29 13:35:00|886.1|884.9|885.7|884.5|887|885.8|885.2|884|1669
1596030000000|2020-07-29 13:40:00|885.5|884.3|887|885.8|887|885.8|885.5|884.3|905
1596030300000|2020-07-29 13:45:00|886.9|885.7|886.7|885.5|887|885.8|886|884.8|920
1596030600000|2020-07-29 13:50:00|887|885.8|887.2|886|887.2|886|887|885.8|1273
1596030900000|2020-07-29 13:55:00|887.5|886.3|887.5|886.3|887.7|886.5|887.5|886.3|1183
1596031200000|2020-07-29 14:00:00|887.2|886|887|885.8|887.5|886.3|887|885.8|647
1596031500000|2020-07-29 14:05:00|887.2|886|887.5|886.3|887.7|886.5|887|885.8|748
1596031800000|2020-07-29 14:10:00|887.2|886|888|886.8|888.2|887|887.2|886|958
1596032100000|2020-07-29 14:15:00|888.2|887|887.5|886.3|888.2|887|887.5|886.3|731
1596032400000|2020-07-29 14:20:00|887.6|886.4|887|885.8|887.7|886.5|887|885.8|304
1596032700000|2020-07-29 14:25:00|887.2|886|887.7|886.5|887.7|886.5|887.2|886|602
1596033000000|2020-07-29 14:30:00|887.5|886.3|887|885.8|887.7|886.5|887|885.8|908
1596033300000|2020-07-29 14:35:00|886.7|885.5|886.2|885|887|885.8|886.2|885|638
1596033600000|2020-07-29 14:40:00|886|884.8|885.5|884.3|886|884.8|885.2|884|1040
1596033900000|2020-07-29 14:45:00|885.6|884.4|885.5|884.3|885.7|884.5|885.5|884.3|303
1596034200000|2020-07-29 14:50:00|885.7|884.5|885.8|884.6|885.8|884.6|885.5|884.3|616
1596034500000|2020-07-29 14:55:00|885.7|884.5|886.3|885.1|886.5|885.3|885.6|884.4|519
1596034800000|2020-07-29 15:00:00|886.2|885|886.3|885.1|886.7|885.5|886.2|885|268
1596035100000|2020-07-29 15:05:00|886.2|885|886.3|885.1|886.5|885.3|886|884.8|1702
1596035400000|2020-07-29 15:10:00|886.5|885.3|887|885.8|887|885.8|886.3|885.1|1635
1596035700000|2020-07-29 15:15:00|886.8|885.6|887|885.8|887.3|886.1|886.8|885.6|705
1596036000000|2020-07-29 15:20:00|887.3|886.1|887.8|886.6|887.8|886.6|887|885.8|612
1596036300000|2020-07-29 15:25:00|887.5|886.3|888|886.8|888|886.8|887.5|886.3|640
1596036600000|2020-07-29 15:30:00|887.8|886.6|887|885.8|887.8|886.6|887|885.8|1059
1596036900000|2020-07-29 15:35:00|886.9|885.7|886.8|885.6|887|885.8|886.8|885.6|220
1596037200000|2020-07-29 15:40:00|886.9|885.7|887.3|886.1|887.3|886.1|886.9|885.7|647
1596037500000|2020-07-29 15:45:00|887|885.8|887|885.8|887|885.8|886.8|885.6|438
1596037800000|2020-07-29 15:50:00|886.9|885.7|886.8|885.6|887|885.8|886.5|885.3|299
1596038100000|2020-07-29 15:55:00|887|885.8|886.8|885.6|887|885.8|886.5|885.3|380
1596038400000|2020-07-29 16:00:00|887|885.8|887|885.8|887|885.8|887|885.8|275
1596038700000|2020-07-29 16:05:00|887.5|886.3|887.5|886.3|887.5|886.3|887.3|886.1|255
1596039000000|2020-07-29 16:10:00|887.3|886.1|887.3|886.1|887.5|886.3|887.3|886.1|695
1596039300000|2020-07-29 16:15:00|887|885.8|886.8|885.6|887.3|886.1|886.8|885.6|335
1596039600000|2020-07-29 16:20:00|887|885.8|887.3|886.1|887.3|886.1|886.8|885.6|228
1596039900000|2020-07-29 16:25:00|887|885.8|887|885.8|887.3|886.1|887|885.8|381
1596040200000|2020-07-29 16:30:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|426
1596040500000|2020-07-29 16:35:00|886.8|885.6|886.8|885.6|886.8|885.6|886.5|885.3|267
1596040800000|2020-07-29 16:40:00|887|885.8|887|885.8|887.3|886.1|886.8|885.6|632
1596041100000|2020-07-29 16:45:00|||||||||224
1596041400000|2020-07-29 16:50:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|559
1596041700000|2020-07-29 16:55:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|332
1596042000000|2020-07-29 17:00:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|1063
1596042300000|2020-07-29 17:05:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|463
1596042600000|2020-07-29 17:10:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|266
1596042900000|2020-07-29 17:15:00|||||||||372
1596043200000|2020-07-29 17:20:00|886.8|885.6|886.8|885.6|887|885.8|886.6|885.4|496
1596043500000|2020-07-29 17:25:00|887|885.8|887|885.8|887|885.8|886.8|885.6|547
1596043800000|2020-07-29 17:30:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|1062
1596044100000|2020-07-29 17:35:00|886.8|885.6|886.8|885.6|887|885.8|886.8|885.6|705
1596044400000|2020-07-29 17:40:00|887|885.8|887|885.8|887|885.8|886.8|885.6|1164
1596044700000|2020-07-29 17:45:00|886.9|885.7|886.8|885.6|887|885.8|886.8|885.6|506
1596045000000|2020-07-29 17:50:00|887|885.8|887|885.8|887|885.8|886.8|885.6|504
1596045300000|2020-07-29 17:55:00|887.1|885.9|887.3|886.1|887.3|886.1|887|885.8|666
1596045600000|2020-07-29 18:00:00|887|885.8|887.3|886.1|887.5|886.3|887|885.8|799
1596045900000|2020-07-29 18:05:00|887.5|886.3|887|885.8|887.8|886.6|887|885.8|621
1596046200000|2020-07-29 18:10:00|886.8|885.6|887|885.8|887.5|886.3|886.3|885.1|2823
1596046500000|2020-07-29 18:15:00|887.3|886.1|887.8|886.6|888|886.8|887.3|886.1|2039
1596067200000|2020-07-30 00:00:00|886.3|885.1|885.6|884.4|886.5|885.3|885.6|884.4|495
1596067500000|2020-07-30 00:05:00|885.3|884.1|886|884.8|886.2|885|885.3|884.1|330
1596067800000|2020-07-30 00:10:00|886.1|884.9|886.3|885.1|886.3|885.1|886.1|884.9|65
1596068100000|2020-07-30 00:15:00|886.5|885.3|886.3|885.1|886.6|885.4|886.3|885.1|155
1596068400000|2020-07-30 00:20:00|886.5|885.3|886.3|885.1|886.5|885.3|886.3|885.1|103
1596068700000|2020-07-30 00:25:00|886.4|885.2|886.5|885.3|886.6|885.4|886.3|885.1|8
1596069000000|2020-07-30 00:30:00|886.6|885.4|886.8|885.6|887.1|885.9|886.6|885.4|162
1596069300000|2020-07-30 00:35:00|887|885.8|887.1|885.9|887.1|885.9|886.8|885.6|72
1596069600000|2020-07-30 00:40:00|887.3|886.1|887.5|886.3|887.6|886.4|887.3|886.1|80
1596069900000|2020-07-30 00:45:00|887.3|886.1|887.3|886.1|887.4|886.2|887.3|886.1|62
1596070200000|2020-07-30 00:50:00|||||||||2
1596070500000|2020-07-30 00:55:00|887.5|886.3|887.5|886.3|887.5|886.3|887.5|886.3|12
1596070800000|2020-07-30 01:00:00|887.3|886.1|886.8|885.6|887.3|886.1|886.6|885.4|110
1596071100000|2020-07-30 01:05:00|887|885.8|887.1|885.9|887.1|885.9|886.8|885.6|75
1596071400000|2020-07-30 01:10:00|887|885.8|886.6|885.4|887|885.8|886.5|885.3|136
1596071700000|2020-07-30 01:15:00|886.8|885.6|886.6|885.4|886.8|885.6|886.6|885.4|31
1596072000000|2020-07-30 01:20:00|886.5|885.3|886.3|885.1|886.5|885.3|886.3|885.1|50
1596072300000|2020-07-30 01:25:00|886.6|885.4|886.7|885.5|886.8|885.6|886.6|885.4|84
1596072600000|2020-07-30 01:30:00|886.8|885.6|887|885.8|887|885.8|886.6|885.4|59
1596072900000|2020-07-30 01:35:00|886.8|885.6|886.8|885.6|887|885.8|886.8|885.6|45
1596073200000|2020-07-30 01:40:00|886.7|885.5|886.7|885.5|886.8|885.6|886.5|885.3|51
1596073500000|2020-07-30 01:45:00|886.6|885.4|886.8|885.6|887|885.8|886.6|885.4|51
1596073800000|2020-07-30 01:50:00|||||||||14
1596074100000|2020-07-30 01:55:00|886.6|885.4|886.5|885.3|886.6|885.4|886.3|885.1|152
1596074400000|2020-07-30 02:00:00|886.4|885.2|886.8|885.6|886.8|885.6|886.3|885.1|94
1596074700000|2020-07-30 02:05:00|886.6|885.4|886.8|885.6|886.8|885.6|886.5|885.3|63
1596075000000|2020-07-30 02:10:00|886.7|885.5|886.6|885.4|886.8|885.6|886.5|885.3|36
1596075300000|2020-07-30 02:15:00|886.5|885.3|886.5|885.3|886.6|885.4|886.5|885.3|7
1596075600000|2020-07-30 02:20:00|886.6|885.4|886.6|885.4|886.6|885.4|886.5|885.3|2
1596075900000|2020-07-30 02:25:00|886.5|885.3|886.5|885.3|886.5|885.3|886.5|885.3|61
1596076200000|2020-07-30 02:30:00|886.6|885.4|886.5|885.3|886.8|885.6|886.5|885.3|218
1596076500000|2020-07-30 02:35:00|886.6|885.4|886.6|885.4|886.6|885.4|886.5|885.3|139
1596076800000|2020-07-30 02:40:00|886.5|885.3|886.5|885.3|886.5|885.3|886.5|885.3|86
1596077100000|2020-07-30 02:45:00|||||||||18
1596077400000|2020-07-30 02:50:00|886.6|885.4|886.5|885.3|886.6|885.4|886.5|885.3|41
1596077700000|2020-07-30 02:55:00|886.6|885.4|886.5|885.3|886.6|885.4|886.5|885.3|13
1596078000000|2020-07-30 03:00:00|886.6|885.4|886.6|885.4|886.6|885.4|886.5|885.3|1
1596078300000|2020-07-30 03:05:00|886.5|885.3|886.5|885.3|886.6|885.4|886.5|885.3|5
1596078600000|2020-07-30 03:10:00|886.6|885.4|886.2|885|886.6|885.4|886.1|884.9|61
1596078900000|2020-07-30 03:15:00|886.3|885.1|886.1|884.9|886.3|885.1|886.1|884.9|24
1596079200000|2020-07-30 03:20:00|886.3|885.1|886.5|885.3|886.6|885.4|886.3|885.1|42
1596079500000|2020-07-30 03:25:00|886.3|885.1|886.3|885.1|886.3|885.1|886.2|885|66
1596079800000|2020-07-30 03:30:00|886.5|885.3|886.5|885.3|886.6|885.4|886.3|885.1|32
1596080100000|2020-07-30 03:35:00|886.6|885.4|886.3|885.1|886.6|885.4|886.3|885.1|18
1596080400000|2020-07-30 03:40:00|||||||||13
1596080700000|2020-07-30 03:45:00|||||||||10
1596081000000|2020-07-30 03:50:00|886.5|885.3|886.3|885.1|886.5|885.3|886.3|885.1|14
1596081300000|2020-07-30 03:55:00|||||||||4
1596081600000|2020-07-30 04:00:00|886.2|885|886.3|885.1|886.3|885.1|886.1|884.9|14
1596081900000|2020-07-30 04:05:00|886.2|885|886.2|885|886.2|885|886.1|884.9|14
1596082200000|2020-07-30 04:10:00|886.3|885.1|886.1|884.9|886.3|885.1|886.1|884.9|4
1596082500000|2020-07-30 04:15:00|||||||||7
1596082800000|2020-07-30 04:20:00|886.5|885.3|886.6|885.4|886.7|885.5|886.5|885.3|64
1596083100000|2020-07-30 04:25:00|886.5|885.3|886.3|885.1|886.6|885.4|886.3|885.1|47
1596083400000|2020-07-30 04:30:00|886.5|885.3|886.6|885.4|886.6|885.4|886.3|885.1|60
1596083700000|2020-07-30 04:35:00|886.3|885.1|886.3|885.1|886.4|885.2|886.3|885.1|11
1596084000000|2020-07-30 04:40:00|||||||||1
1596084300000|2020-07-30 04:45:00|886.1|884.9|886.3|885.1|886.3|885.1|886.1|884.9|43
1596084600000|2020-07-30 04:50:00|886.1|884.9|886.3|885.1|886.3|885.1|886.1|884.9|13
1596084900000|2020-07-30 04:55:00|886.1|884.9|886.1|884.9|886.3|885.1|886.1|884.9|7
1596085200000|2020-07-30 05:00:00|||||||||14
1596085500000|2020-07-30 05:05:00|886.3|885.1|886.3|885.1|886.3|885.1|886.3|885.1|19
1596085800000|2020-07-30 05:10:00|||||||||7
1596086100000|2020-07-30 05:15:00|886.2|885|886.2|885|886.3|885.1|886.1|884.9|22
1596086400000|2020-07-30 05:20:00|886.1|884.9|886.1|884.9|886.1|884.9|886.1|884.9|7
1596086700000|2020-07-30 05:25:00|886.2|885|886.1|884.9|886.2|885|886.1|884.9|17
1596087000000|2020-07-30 05:30:00|886.2|885|886.3|885.1|886.3|885.1|886.1|884.9|15
1596087300000|2020-07-30 05:35:00|886.5|885.3|886.6|885.4|886.8|885.6|886.5|885.3|58
1596087600000|2020-07-30 05:40:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|21
1596087900000|2020-07-30 05:45:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|11
1596088200000|2020-07-30 05:50:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|18
1596088500000|2020-07-30 05:55:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|19
1596088800000|2020-07-30 06:00:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|52
1596089100000|2020-07-30 06:05:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|8
1596089400000|2020-07-30 06:10:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|76
1596089700000|2020-07-30 06:15:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|64
1596090000000|2020-07-30 06:20:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|38
1596090300000|2020-07-30 06:25:00|886.5|885.3|886.5|885.3|886.6|885.4|886.5|885.3|72
1596090600000|2020-07-30 06:30:00|886.6|885.4|886.6|885.4|886.6|885.4|886.5|885.3|27
1596090900000|2020-07-30 06:35:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|46
1596091200000|2020-07-30 06:40:00|886.8|885.6|886.6|885.4|886.8|885.6|886.6|885.4|39
1596091800000|2020-07-30 06:50:00|||||||||1
1596092100000|2020-07-30 06:55:00|886.8|885.6|887.1|885.9|887.1|885.9|886.8|885.6|91
1596092400000|2020-07-30 07:00:00|887|885.8|887.1|885.9|887.3|886.1|887|885.8|34
1596092700000|2020-07-30 07:05:00|887|885.8|887.1|885.9|887.1|885.9|886.6|885.4|81
1596093000000|2020-07-30 07:10:00|887.2|886|887.1|885.9|887.6|886.4|886.9|885.7|96
1596093300000|2020-07-30 07:15:00|886.9|885.7|886.6|885.4|886.9|885.7|886.6|885.4|70
1596093600000|2020-07-30 07:20:00|886.8|885.6|886.6|885.4|886.8|885.6|886.6|885.4|92
1596093900000|2020-07-30 07:25:00|||||||||47
1596094200000|2020-07-30 07:30:00|886.5|885.3|886.5|885.3|886.6|885.4|886.3|885.1|99
1596094500000|2020-07-30 07:35:00|886.3|885.1|886.3|885.1|886.6|885.4|886.3|885.1|29
1596094800000|2020-07-30 07:40:00|886.6|885.4|886.6|885.4|886.6|885.4|886.3|885.1|45
1596095400000|2020-07-30 07:50:00|||||||||13
1596095700000|2020-07-30 07:55:00|886.3|885.1|886.3|885.1|886.3|885.1|886.3|885.1|19
1596096000000|2020-07-30 08:00:00|886.1|884.9|885.1|883.9|886.1|884.9|884.1|882.9|424
1596096300000|2020-07-30 08:05:00|885.3|884.1|885.3|884.1|885.3|884.1|885.3|884.1|73
1596096600000|2020-07-30 08:10:00|885.5|884.3|885.3|884.1|885.6|884.4|885.1|883.9|80
1596096900000|2020-07-30 08:15:00|885.1|883.9|885.6|884.4|885.8|884.6|885.1|883.9|88
1596097200000|2020-07-30 08:20:00|885.8|884.6|886.3|885.1|886.3|885.1|885.8|884.6|71
1596097500000|2020-07-30 08:25:00|886.1|884.9|886.1|884.9|886.3|885.1|885.9|884.7|44
1596097800000|2020-07-30 08:30:00|886.3|885.1|885.9|884.7|886.3|885.1|885.9|884.7|27
1596098100000|2020-07-30 08:35:00|885.8|884.6|886.1|884.9|886.1|884.9|885.8|884.6|126
1596098400000|2020-07-30 08:40:00|886|884.8|885.9|884.7|886.1|884.9|885.8|884.6|20
1596098700000|2020-07-30 08:45:00|885.8|884.6|886.1|884.9|886.1|884.9|885.8|884.6|39
1596099000000|2020-07-30 08:50:00|885.9|884.7|885.8|884.6|886.1|884.9|885.8|884.6|13
1596099300000|2020-07-30 08:55:00|885.6|884.4|885.6|884.4|885.6|884.4|885.6|884.4|30
1596099600000|2020-07-30 09:00:00|885.5|884.3|885.6|884.4|885.6|884.4|885.3|884.1|32
1596099900000|2020-07-30 09:05:00|885.5|884.3|885.1|883.9|885.6|884.4|885.1|883.9|62
1596100200000|2020-07-30 09:10:00|885|883.8|884.8|883.6|885.1|883.9|884.6|883.4|192
1596100500000|2020-07-30 09:15:00|||||||||39
1596100800000|2020-07-30 09:20:00|884.6|883.4|884.6|883.4|884.6|883.4|884.6|883.4|9
1596101100000|2020-07-30 09:25:00|884.3|883.1|884.3|883.1|884.6|883.4|884.3|883.1|103
1596101400000|2020-07-30 09:30:00|883.4|882.2|884.3|883.1|884.3|883.1|883.3|882.1|701
1596101700000|2020-07-30 09:35:00|884.5|883.3|885.1|883.9|885.1|883.9|884.5|883.3|83
1596102000000|2020-07-30 09:40:00|885.3|884.1|885.1|883.9|885.6|884.4|884.8|883.6|293
1596102300000|2020-07-30 09:45:00|884.8|883.6|885.1|883.9|885.1|883.9|884.8|883.6|11
1596102600000|2020-07-30 09:50:00|885|883.8|884.8|883.6|885|883.8|884.8|883.6|11
1596102900000|2020-07-30 09:55:00|885.1|883.9|885.3|884.1|885.6|884.4|885.1|883.9|39
1596103200000|2020-07-30 10:00:00|885.1|883.9|885.1|883.9|885.2|884|885.1|883.9|2
1596103500000|2020-07-30 10:05:00|885.3|884.1|885|883.8|885.3|884.1|884.8|883.6|64
1596103800000|2020-07-30 10:10:00|885.1|883.9|884.8|883.6|885.1|883.9|884.8|883.6|28
1596104100000|2020-07-30 10:15:00|||||||||3
1596104400000|2020-07-30 10:20:00|||||||||52
1596104700000|2020-07-30 10:25:00|884.6|883.4|884.8|883.6|884.8|883.6|884.6|883.4|20
1596105000000|2020-07-30 10:30:00|884.7|883.5|884.5|883.3|884.7|883.5|884.5|883.3|38
1596105300000|2020-07-30 10:35:00|884.2|883|884|882.8|884.3|883.1|884|882.8|46
1596105600000|2020-07-30 10:40:00|883.8|882.6|883.8|882.6|883.8|882.6|883.6|882.4|75
1596105900000|2020-07-30 10:45:00|883.6|882.4|883.6|882.4|883.8|882.6|883.6|882.4|32
1596106200000|2020-07-30 10:50:00|883.8|882.6|883.3|882.1|883.8|882.6|883.3|882.1|130
1596106500000|2020-07-30 10:55:00|883.6|882.4|883.3|882.1|883.6|882.4|883.3|882.1|134
1596106800000|2020-07-30 11:00:00|883.6|882.4|883.6|882.4|883.6|882.4|883.3|882.1|92
1596107100000|2020-07-30 11:05:00|883.3|882.1|883.6|882.4|883.6|882.4|883.3|882.1|42
1596107400000|2020-07-30 11:10:00|883.3|882.1|883.1|881.9|883.6|882.4|882.4|881.2|163
1596107700000|2020-07-30 11:15:00|883.3|882.1|883.8|882.6|883.8|882.6|883.3|882.1|78
1596108000000|2020-07-30 11:20:00|884|882.8|884.6|883.4|884.6|883.4|884|882.8|116
1596108300000|2020-07-30 11:25:00|884.5|883.3|884.3|883.1|884.6|883.4|884.3|883.1|43
1596108600000|2020-07-30 11:30:00|884.1|882.9|884.1|882.9|884.6|883.4|884.1|882.9|122
1596108900000|2020-07-30 11:35:00|884.3|883.1|884.3|883.1|884.5|883.3|884.1|882.9|174
1596109200000|2020-07-30 11:40:00|884.1|882.9|884.1|882.9|884.1|882.9|884.1|882.9|25
1596109500000|2020-07-30 11:45:00|883.8|882.6|883.8|882.6|884|882.8|883.8|882.6|89
1596109800000|2020-07-30 11:50:00|884|882.8|883.8|882.6|884|882.8|883.8|882.6|32
1596110100000|2020-07-30 11:55:00|883.7|882.5|883.9|882.7|884.1|882.9|883.6|882.4|582
1596110400000|2020-07-30 12:00:00|884|882.8|884.1|882.9|884.1|882.9|883.8|882.6|70
1596110700000|2020-07-30 12:05:00|884|882.8|884.3|883.1|884.3|883.1|883.9|882.7|76
1596111000000|2020-07-30 12:10:00|884.1|882.9|883.4|882.2|884.1|882.9|883.4|882.2|119
1596111300000|2020-07-30 12:15:00|883.3|882.1|883.6|882.4|883.6|882.4|883.3|882.1|725
1596111600000|2020-07-30 12:20:00|883.4|882.2|883.4|882.2|883.6|882.4|883.3|882.1|158
1596111900000|2020-07-30 12:25:00|883.1|881.9|883.3|882.1|883.3|882.1|883.1|881.9|117
1596112200000|2020-07-30 12:30:00|883.6|882.4|884.1|882.9|884.6|883.4|883.6|882.4|307
1596112500000|2020-07-30 12:35:00|884.3|883.1|884.9|883.7|885.1|883.9|884.3|883.1|497
1596112800000|2020-07-30 12:40:00|885.1|883.9|885.1|883.9|885.4|884.2|884.8|883.6|551
1596115800000|2020-07-30 13:30:00|884.8|883.6|887.9|886.7|888.3|887.1|884.8|883.6|4473
1596116100000|2020-07-30 13:35:00|888|886.8|888.5|887.3|890.1|888.9|887.9|886.7|3339
1596116400000|2020-07-30 13:40:00|888.6|887.4|889|887.8|889.6|888.4|888.6|887.4|1972
1596116700000|2020-07-30 13:45:00|889.1|887.9|888.6|887.4|889.3|888.1|888.3|887.1|1043
1596117000000|2020-07-30 13:50:00|888.3|887.1|887.3|886.1|888.8|887.6|887.3|886.1|1278
1596117300000|2020-07-30 13:55:00|887.1|885.9|885.6|884.4|887.3|886.1|885.6|884.4|1260
1596117600000|2020-07-30 14:00:00|885.5|884.3|884.8|883.6|885.6|884.4|883.3|882.1|2016
1596117900000|2020-07-30 14:05:00|884.6|883.4|884.3|883.1|884.6|883.4|884.1|882.9|876
1596118200000|2020-07-30 14:10:00|884.5|883.3|884.3|883.1|884.8|883.6|884.1|882.9|709
1596118500000|2020-07-30 14:15:00|884.1|882.9|882.8|881.6|884.1|882.9|882.3|881.1|2519
1596118800000|2020-07-30 14:20:00|882.6|881.4|883.6|882.4|883.6|882.4|882.6|881.4|1090
1596119100000|2020-07-30 14:25:00|883.5|882.3|883.8|882.6|884|882.8|883.5|882.3|247
1596119400000|2020-07-30 14:30:00|883.6|882.4|883.6|882.4|883.8|882.6|882.5|881.3|2858
1596119700000|2020-07-30 14:35:00|883.8|882.6|883|881.8|883.8|882.6|882.8|881.6|737
1596120000000|2020-07-30 14:40:00|883.1|881.9|883.5|882.3|883.6|882.4|882.6|881.4|634
1596120300000|2020-07-30 14:45:00|883.3|882.1|883.3|882.1|883.6|882.4|883|881.8|604
1596120600000|2020-07-30 14:50:00|883|881.8|883.1|881.9|883.6|882.4|882.8|881.6|716
1596120900000|2020-07-30 14:55:00|883|881.8|883.6|882.4|883.6|882.4|882.8|881.6|331
1596121200000|2020-07-30 15:00:00|883.5|882.3|884.3|883.1|884.3|883.1|883.3|882.1|584
1596121500000|2020-07-30 15:05:00|884.5|883.3|884.8|883.6|884.8|883.6|884.5|883.3|502
1596121800000|2020-07-30 15:10:00|885|883.8|885.3|884.1|885.6|884.4|885|883.8|623
1596122100000|2020-07-30 15:15:00|885.5|884.3|886.1|884.9|886.3|885.1|885.5|884.3|626
1596122400000|2020-07-30 15:20:00|885.8|884.6|885.1|883.9|885.8|884.6|885.1|883.9|469
1596122700000|2020-07-30 15:25:00|884.8|883.6|885.3|884.1|885.3|884.1|884.8|883.6|287
1596123000000|2020-07-30 15:30:00|885.1|883.9|885.6|884.4|885.8|884.6|884.8|883.6|677
1596123300000|2020-07-30 15:35:00|885.7|884.5|885.6|884.4|886.1|884.9|885.6|884.4|1178
1596123600000|2020-07-30 15:40:00|885.8|884.6|885.6|884.4|885.8|884.6|885.3|884.1|294
1596123900000|2020-07-30 15:45:00|885.3|884.1|885.3|884.1|885.6|884.4|884.8|883.6|464
1596124200000|2020-07-30 15:50:00|885.6|884.4|886.1|884.9|886.3|885.1|885.3|884.1|497
1596124500000|2020-07-30 15:55:00|886.3|885.1|885.6|884.4|886.3|885.1|885.3|884.1|481
1596124800000|2020-07-30 16:00:00|885.8|884.6|886.1|884.9|886.1|884.9|885.8|884.6|206
1596125100000|2020-07-30 16:05:00|886.3|885.1|886.1|884.9|886.3|885.1|885.8|884.6|319
1596125400000|2020-07-30 16:10:00|885.8|884.6|885.6|884.4|885.8|884.6|885.3|884.1|429
1596125700000|2020-07-30 16:15:00|885.3|884.1|885.6|884.4|885.6|884.4|885.3|884.1|302
1596126000000|2020-07-30 16:20:00|885.8|884.6|886.6|885.4|886.6|885.4|885.8|884.6|529
1596126300000|2020-07-30 16:25:00|886.4|885.2|886.3|885.1|886.8|885.6|886.3|885.1|804
1596126600000|2020-07-30 16:30:00|886.6|885.4|887.1|885.9|887.1|885.9|886.3|885.1|348
1596126900000|2020-07-30 16:35:00|887.3|886.1|887.3|886.1|887.3|886.1|887.1|885.9|526
1596127200000|2020-07-30 16:40:00|887.5|886.3|887.1|885.9|887.5|886.3|887|885.8|371
1596127500000|2020-07-30 16:45:00|887|885.8|887.3|886.1|887.5|886.3|887|885.8|648
1596127800000|2020-07-30 16:50:00|887.5|886.3|887.5|886.3|887.5|886.3|887|885.8|505
1596128100000|2020-07-30 16:55:00|887.6|886.4|887.3|886.1|887.8|886.6|887.3|886.1|370
1596128400000|2020-07-30 17:00:00|887.5|886.3|887.5|886.3|887.5|886.3|887.3|886.1|483
1596128700000|2020-07-30 17:05:00|887.6|886.4|887.3|886.1|887.8|886.6|887.3|886.1|526
1596129000000|2020-07-30 17:10:00|887.5|886.3|888.3|887.1|888.3|887.1|887.5|886.3|802
1596129300000|2020-07-30 17:15:00|888.8|887.6|889|887.8|889.1|887.9|888.3|887.1|956
1596129600000|2020-07-30 17:20:00|888.8|887.6|888.6|887.4|889.3|888.1|888.3|887.1|1075
1596129900000|2020-07-30 17:25:00|888.8|887.6|888|886.8|889.1|887.9|888|886.8|1167
1596130200000|2020-07-30 17:30:00|888.2|887|888.5|887.3|888.5|887.3|888|886.8|575
1596130500000|2020-07-30 17:35:00|888.8|887.6|888.5|887.3|888.8|887.6|888.5|887.3|394
1596130800000|2020-07-30 17:40:00|888.7|887.5|889.5|888.3|889.5|888.3|888.5|887.3|657
1596131100000|2020-07-30 17:45:00|889.3|888.1|889|887.8|889.5|888.3|889|887.8|304
1596131400000|2020-07-30 17:50:00|889.2|888|889.5|888.3|889.5|888.3|889|887.8|584
1596131700000|2020-07-30 17:55:00|889.7|888.5|890|888.8|890.3|889.1|889.5|888.3|788
1596132000000|2020-07-30 18:00:00|889.8|888.6|890|888.8|891.3|890.1|889.8|888.6|1376
1596132300000|2020-07-30 18:05:00|890.2|889|890|888.8|890.2|889|889.8|888.6|719
1596132600000|2020-07-30 18:10:00|890.8|889.6|889.8|888.6|891|889.8|889.5|888.3|3217
1596132900000|2020-07-30 18:15:00|890|888.8|890.3|889.1|890.5|889.3|889.5|888.3|1567
1596153600000|2020-07-31 00:00:00|890.5|889.3|892|890.8|892.8|891.6|890.5|889.3|924
1596153900000|2020-07-31 00:05:00|892.1|890.9|892|890.8|893|891.8|892|890.8|259
1596154200000|2020-07-31 00:10:00|892.3|891.1|892|890.8|892.3|891.1|892|890.8|130
1596154500000|2020-07-31 00:15:00|891.9|890.7|892|890.8|892|890.8|891.8|890.6|112
1596154800000|2020-07-31 00:20:00|891.8|890.6|892|890.8|892|890.8|891.8|890.6|99
1596155100000|2020-07-31 00:25:00|892.3|891.1|892|890.8|892.3|891.1|892|890.8|68
1596155400000|2020-07-31 00:30:00|892.1|890.9|892.3|891.1|892.7|891.5|892|890.8|221
1596155700000|2020-07-31 00:35:00|892.5|891.3|892.5|891.3|892.5|891.3|892.3|891.1|139
1596156000000|2020-07-31 00:40:00|892.3|891.1|891.9|890.7|892.3|891.1|891.8|890.6|76
1596156300000|2020-07-31 00:45:00|891.8|890.6|892|890.8|892|890.8|891.8|890.6|21
1596156600000|2020-07-31 00:50:00|892.1|890.9|892.3|891.1|892.3|891.1|892|890.8|63
1596156900000|2020-07-31 00:55:00|892.2|891|892|890.8|892.3|891.1|892|890.8|46
1596157200000|2020-07-31 01:00:00|892.2|891|892.1|890.9|892.5|891.3|892|890.8|158
1596157500000|2020-07-31 01:05:00|892.3|891.1|893|891.8|893|891.8|892.3|891.1|127
1596157800000|2020-07-31 01:10:00|893.3|892.1|893|891.8|893.3|892.1|893|891.8|43
1596158100000|2020-07-31 01:15:00|893.1|891.9|893|891.8|893.3|892.1|893|891.8|75
1596158400000|2020-07-31 01:20:00|893.3|892.1|893.5|892.3|893.5|892.3|893.3|892.1|78
1596158700000|2020-07-31 01:25:00|893.3|892.1|893.3|892.1|893.5|892.3|893.3|892.1|62
1596159000000|2020-07-31 01:30:00|893.2|892|893.3|892.1|893.3|892.1|892.8|891.6|225
1596159300000|2020-07-31 01:35:00|893.5|892.3|893.8|892.6|893.8|892.6|893.3|892.1|97
1596159600000|2020-07-31 01:40:00|893.9|892.7|893.3|892.1|893.9|892.7|893.3|892.1|126
1596159900000|2020-07-31 01:45:00|893.5|892.3|893|891.8|893.5|892.3|892.8|891.6|269
1596160200000|2020-07-31 01:50:00|893.1|891.9|893.3|892.1|893.5|892.3|893|891.8|321
1596160500000|2020-07-31 01:55:00|893.5|892.3|894|892.8|894|892.8|893.5|892.3|243
1596160800000|2020-07-31 02:00:00|893.8|892.6|893.8|892.6|894.3|893.1|893.8|892.6|205
1596161100000|2020-07-31 02:05:00|893.6|892.4|893.3|892.1|893.6|892.4|893.3|892.1|132
1596161400000|2020-07-31 02:10:00|893.5|892.3|893.3|892.1|893.5|892.3|893.3|892.1|61
1596161700000|2020-07-31 02:15:00|893.1|891.9|893|891.8|893.3|892.1|893|891.8|23
1596162000000|2020-07-31 02:20:00|||||||||8
1596162300000|2020-07-31 02:25:00|893.3|892.1|893|891.8|893.3|892.1|893|891.8|33
1596162600000|2020-07-31 02:30:00|893.1|891.9|893.3|892.1|893.3|892.1|893|891.8|33
1596162900000|2020-07-31 02:35:00|893|891.8|892.8|891.6|893|891.8|892.8|891.6|44
1596163200000|2020-07-31 02:40:00|893|891.8|893|891.8|893|891.8|893|891.8|13
1596163500000|2020-07-31 02:45:00|892.8|891.6|892.8|891.6|892.8|891.6|892.8|891.6|53
1596163800000|2020-07-31 02:50:00|892.5|891.3|892.3|891.1|892.5|891.3|892|890.8|119
1596164100000|2020-07-31 02:55:00|892.5|891.3|891.8|890.6|892.5|891.3|891.8|890.6|49
1596164400000|2020-07-31 03:00:00|891.5|890.3|891.5|890.3|891.8|890.6|891.5|890.3|68
1596164700000|2020-07-31 03:05:00|891.8|890.6|891.5|890.3|891.8|890.6|891.3|890.1|125
1596165000000|2020-07-31 03:10:00|891.8|890.6|891.8|890.6|891.8|890.6|891.6|890.4|24
1596165300000|2020-07-31 03:15:00|||||||||60
1596165600000|2020-07-31 03:20:00|||||||||32
1596165900000|2020-07-31 03:25:00|892|890.8|892|890.8|892|890.8|892|890.8|33
1596166200000|2020-07-31 03:30:00|891.8|890.6|892|890.8|892|890.8|891.8|890.6|51
1596166500000|2020-07-31 03:35:00|892.3|891.1|892.3|891.1|892.3|891.1|892|890.8|39
1596166800000|2020-07-31 03:40:00|892|890.8|892.1|890.9|892.3|891.1|892|890.8|18
1596167100000|2020-07-31 03:45:00|892|890.8|892|890.8|892|890.8|892|890.8|9
1596167400000|2020-07-31 03:50:00|892.1|890.9|892.3|891.1|892.3|891.1|892|890.8|25
1596167700000|2020-07-31 03:55:00|||||||||8
1596168000000|2020-07-31 04:00:00|892.5|891.3|892.5|891.3|892.5|891.3|892.3|891.1|73
1596168300000|2020-07-31 04:05:00|892.8|891.6|893|891.8|893|891.8|892.8|891.6|66
1596168600000|2020-07-31 04:10:00|||||||||10
1596168900000|2020-07-31 04:15:00|||||||||1
1596169200000|2020-07-31 04:20:00|892.8|891.6|892.8|891.6|892.8|891.6|892.8|891.6|6
1596169500000|2020-07-31 04:25:00|893|891.8|893|891.8|893|891.8|892.8|891.6|23
1596169800000|2020-07-31 04:30:00|||||||||22
1596170100000|2020-07-31 04:35:00|893.3|892.1|893|891.8|893.3|892.1|893|891.8|54
1596170400000|2020-07-31 04:40:00|892.8|891.6|892.8|891.6|892.8|891.6|892.8|891.6|6
1596170700000|2020-07-31 04:45:00|892.9|891.7|893|891.8|893|891.8|892.9|891.7|14
1596171000000|2020-07-31 04:50:00|893.1|891.9|893.3|892.1|893.3|892.1|893|891.8|21
1596171300000|2020-07-31 04:55:00|893|891.8|893|891.8|893.3|892.1|893|891.8|21
1596171600000|2020-07-31 05:00:00|893.2|892|893.3|892.1|893.3|892.1|893.2|892|23
1596171900000|2020-07-31 05:05:00|||||||||3
1596172200000|2020-07-31 05:10:00|||||||||13
1596172500000|2020-07-31 05:15:00|893|891.8|893|891.8|893|891.8|893|891.8|49
1596172800000|2020-07-31 05:20:00|893.3|892.1|892.8|891.6|893.3|892.1|892.8|891.6|76
1596173100000|2020-07-31 05:25:00|893|891.8|893|891.8|893|891.8|893|891.8|66
1596173400000|2020-07-31 05:30:00|892.8|891.6|893.3|892.1|893.3|892.1|892.8|891.6|51
1596173700000|2020-07-31 05:35:00|893|891.8|893.5|892.3|893.5|892.3|893|891.8|136
1596174000000|2020-07-31 05:40:00|893.7|892.5|893.8|892.6|893.8|892.6|893.5|892.3|18
1596174300000|2020-07-31 05:45:00|||||||||16
1596174600000|2020-07-31 05:50:00|893.5|892.3|893.3|892.1|893.5|892.3|893.3|892.1|58
1596174900000|2020-07-31 05:55:00|||||||||29
1596175200000|2020-07-31 06:00:00|893|891.8|893.3|892.1|893.3|892.1|893|891.8|51
1596175500000|2020-07-31 06:05:00|893.5|892.3|893.5|892.3|893.5|892.3|893.3|892.1|48
1596175800000|2020-07-31 06:10:00|||||||||6
1596176100000|2020-07-31 06:15:00|893.4|892.2|893.3|892.1|893.4|892.2|893.2|892|27
1596176400000|2020-07-31 06:20:00|||||||||14
1596176700000|2020-07-31 06:25:00|893.5|892.3|893.5|892.3|893.8|892.6|893.5|892.3|47
1596177000000|2020-07-31 06:30:00|893.3|892.1|893.3|892.1|893.5|892.3|893.2|892|56
1596177300000|2020-07-31 06:35:00|893.5|892.3|893.8|892.6|893.8|892.6|893.4|892.2|30
1596177600000|2020-07-31 06:40:00|893.5|892.3|893.3|892.1|893.5|892.3|893.3|892.1|56
1596177900000|2020-07-31 06:45:00|893|891.8|893.3|892.1|893.3|892.1|893|891.8|75
1596178200000|2020-07-31 06:50:00|893.2|892|893|891.8|893.3|892.1|893|891.8|49
1596178500000|2020-07-31 06:55:00|893.2|892|893.3|892.1|893.3|892.1|893|891.8|39
1596178800000|2020-07-31 07:00:00|893.5|892.3|893.3|892.1|893.5|892.3|893.2|892|89
1596179100000|2020-07-31 07:05:00|893.4|892.2|893.3|892.1|893.4|892.2|893.3|892.1|20
1596179400000|2020-07-31 07:10:00|893|891.8|893|891.8|893|891.8|892.8|891.6|27
1596179700000|2020-07-31 07:15:00|892.9|891.7|892.5|891.3|892.9|891.7|892.5|891.3|28
1596180000000|2020-07-31 07:20:00|892.8|891.6|893|891.8|893|891.8|892.5|891.3|33
1596180300000|2020-07-31 07:25:00|893.3|892.1|893.3|892.1|893.3|892.1|893.3|892.1|7
1596180600000|2020-07-31 07:30:00|893.5|892.3|893.8|892.6|893.9|892.7|893.5|892.3|113
1596180900000|2020-07-31 07:35:00|893.5|892.3|893.8|892.6|893.8|892.6|893.5|892.3|119
1596181200000|2020-07-31 07:40:00|894|892.8|894|892.8|894|892.8|894|892.8|19
1596181500000|2020-07-31 07:45:00|893.9|892.7|893.8|892.6|894|892.8|893.8|892.6|38
1596181800000|2020-07-31 07:50:00|894|892.8|894|892.8|894|892.8|894|892.8|65
1596182100000|2020-07-31 07:55:00|893.8|892.6|894|892.8|894|892.8|893.8|892.6|23
1596182400000|2020-07-31 08:00:00|894.3|893.1|894|892.8|894.3|893.1|894|892.8|32
1596182700000|2020-07-31 08:05:00|894.2|893|894|892.8|894.3|893.1|894|892.8|17
1596183000000|2020-07-31 08:10:00|893.8|892.6|893.8|892.6|893.8|892.6|893.8|892.6|48
1596183300000|2020-07-31 08:15:00|893.5|892.3|893.8|892.6|893.8|892.6|893.5|892.3|154
1596183600000|2020-07-31 08:20:00|893.5|892.3|893.5|892.3|893.8|892.6|893.5|892.3|39
1596183900000|2020-07-31 08:25:00|893.8|892.6|894|892.8|894.3|893.1|893.8|892.6|136
1596184200000|2020-07-31 08:30:00|893.9|892.7|894|892.8|894|892.8|893.8|892.6|82
1596184500000|2020-07-31 08:35:00|894.3|893.1|894.5|893.3|894.5|893.3|894|892.8|269
1596184800000|2020-07-31 08:40:00|894.3|893.1|894.6|893.4|894.6|893.4|894.1|892.9|103
1596185100000|2020-07-31 08:45:00|894.5|893.3|894.3|893.1|894.6|893.4|894.3|893.1|63
1596185400000|2020-07-31 08:50:00|894.1|892.9|894.3|893.1|894.6|893.4|894.1|892.9|141
1596185700000|2020-07-31 08:55:00|894.4|893.2|894.3|893.1|894.5|893.3|894.3|893.1|25
1596186000000|2020-07-31 09:00:00|894.1|892.9|894.1|892.9|894.3|893.1|894.1|892.9|37
1596186300000|2020-07-31 09:05:00|894.3|893.1|894.6|893.4|894.6|893.4|894.3|893.1|32
1596186600000|2020-07-31 09:10:00|894.3|893.1|894.3|893.1|894.3|893.1|894.3|893.1|17
1596186900000|2020-07-31 09:15:00|||||||||38
1596187200000|2020-07-31 09:20:00|||||||||23
1596187500000|2020-07-31 09:25:00|894.5|893.3|894.5|893.3|894.5|893.3|894.3|893.1|30
1596187800000|2020-07-31 09:30:00|894.3|893.1|894.6|893.4|894.6|893.4|894.3|893.1|47
1596188100000|2020-07-31 09:35:00|894.3|893.1|894.1|892.9|894.3|893.1|894.1|892.9|88
1596188400000|2020-07-31 09:40:00|894.3|893.1|894.3|893.1|894.3|893.1|894.3|893.1|13
1596188700000|2020-07-31 09:45:00|894.6|893.4|894.3|893.1|894.6|893.4|894.3|893.1|69
1596189000000|2020-07-31 09:50:00|894.1|892.9|894.3|893.1|894.3|893.1|894.1|892.9|110
1596189300000|2020-07-31 09:55:00|894.1|892.9|894.1|892.9|894.1|892.9|894.1|892.9|63
1596189600000|2020-07-31 10:00:00|894.3|893.1|894.6|893.4|894.8|893.6|894.3|893.1|309
1596189900000|2020-07-31 10:05:00|894.8|893.6|894.8|893.6|895.1|893.9|894.8|893.6|74
1596190200000|2020-07-31 10:10:00|894.7|893.5|894.6|893.4|894.8|893.6|894.6|893.4|59
1596190500000|2020-07-31 10:15:00|894.8|893.6|894.8|893.6|894.8|893.6|894.6|893.4|23
1596190800000|2020-07-31 10:20:00|894.7|893.5|894.8|893.6|894.8|893.6|894.6|893.4|60
1596191100000|2020-07-31 10:25:00|895.1|893.9|895.1|893.9|895.1|893.9|895.1|893.9|47
1596191400000|2020-07-31 10:30:00|894.9|893.7|894.8|893.6|895.1|893.9|894.8|893.6|53
1596191700000|2020-07-31 10:35:00|894.6|893.4|894.6|893.4|894.6|893.4|894.6|893.4|55
1596192000000|2020-07-31 10:40:00|894.8|893.6|894.6|893.4|894.8|893.6|894.6|893.4|84
1596192300000|2020-07-31 10:45:00|894.7|893.5|894.6|893.4|894.8|893.6|894.6|893.4|9
1596192600000|2020-07-31 10:50:00|894.8|893.6|894.8|893.6|894.8|893.6|894.6|893.4|59
1596192900000|2020-07-31 10:55:00|894.7|893.5|894.8|893.6|894.8|893.6|894.6|893.4|48
1596193200000|2020-07-31 11:00:00|894.7|893.5|894.8|893.6|894.8|893.6|894.6|893.4|21
1596193500000|2020-07-31 11:05:00|894.6|893.4|894.6|893.4|894.6|893.4|894.6|893.4|61
1596193800000|2020-07-31 11:10:00|894.3|893.1|894.3|893.1|894.3|893.1|894.1|892.9|152
1596194100000|2020-07-31 11:15:00|894.1|892.9|894.3|893.1|894.3|893.1|894.1|892.9|53
1596194400000|2020-07-31 11:20:00|894.5|893.3|894.1|892.9|894.6|893.4|893.8|892.6|204
1596194700000|2020-07-31 11:25:00|893.8|892.6|893.8|892.6|894.1|892.9|893.8|892.6|60
1596195000000|2020-07-31 11:30:00|893.6|892.4|893.6|892.4|893.6|892.4|893.3|892.1|170
1596195300000|2020-07-31 11:35:00|893.8|892.6|893.6|892.4|894.1|892.9|893.6|892.4|92
1596195600000|2020-07-31 11:40:00|893.8|892.6|893.8|892.6|894.1|892.9|893.8|892.6|37
1596195900000|2020-07-31 11:45:00|894.1|892.9|894.1|892.9|894.3|893.1|894.1|892.9|43
1596196200000|2020-07-31 11:50:00|893.8|892.6|894.1|892.9|894.1|892.9|893.8|892.6|55
1596196500000|2020-07-31 11:55:00|893.8|892.6|894.1|892.9|894.1|892.9|893.8|892.6|59
1596196800000|2020-07-31 12:00:00|893.8|892.6|893.8|892.6|893.8|892.6|893.8|892.6|15
1596197100000|2020-07-31 12:05:00|893.9|892.7|893.8|892.6|893.9|892.7|893.8|892.6|88
1596197400000|2020-07-31 12:10:00|893.6|892.4|893.6|892.4|893.6|892.4|893.6|892.4|70
1596197700000|2020-07-31 12:15:00|893.7|892.5|893.3|892.1|893.7|892.5|893.1|891.9|204
1596198000000|2020-07-31 12:20:00|893.2|892|893.3|892.1|893.6|892.4|893.2|892|245
1596198300000|2020-07-31 12:25:00|893.1|891.9|892.8|891.6|893.1|891.9|892.6|891.4|106
1596198600000|2020-07-31 12:30:00|893.1|891.9|893.3|892.1|893.3|892.1|893.1|891.9|221
1596198900000|2020-07-31 12:35:00|893.1|891.9|893.1|891.9|893.3|892.1|893|891.8|153
1596199200000|2020-07-31 12:40:00|893|891.8|893.2|892|893.3|892.1|892.8|891.6|139
1596202200000|2020-07-31 13:30:00|893.5|892.3|892.8|891.6|893.5|892.3|891.8|890.6|2551
1596202500000|2020-07-31 13:35:00|892.6|891.4|893|891.8|893|891.8|892.5|891.3|1021
1596202800000|2020-07-31 13:40:00|892.9|891.7|893.1|891.9|893.2|892|892.5|891.3|439
1596203100000|2020-07-31 13:45:00|893|891.8|893.1|891.9|893.3|892.1|893|891.8|796
1596203400000|2020-07-31 13:50:00|893.2|892|894.5|893.3|894.6|893.4|892.8|891.6|922
1596203700000|2020-07-31 13:55:00|894.6|893.4|895.5|894.3|895.5|894.3|894.3|893.1|1414
1596204000000|2020-07-31 14:00:00|895.6|894.4|896|894.8|896|894.8|895.3|894.1|1127
1596204300000|2020-07-31 14:05:00|896.1|894.9|895.3|894.1|896.1|894.9|895.1|893.9|1504
1596204600000|2020-07-31 14:10:00|895.1|893.9|895|893.8|895.3|894.1|894.3|893.1|1261
1596204900000|2020-07-31 14:15:00|894.8|893.6|894|892.8|895|893.8|893.8|892.6|577
1596205200000|2020-07-31 14:20:00|893.8|892.6|894.5|893.3|894.5|893.3|893.8|892.6|861
1596205500000|2020-07-31 14:25:00|894.4|893.2|894.3|893.1|894.7|893.5|894.2|893|893
1596205800000|2020-07-31 14:30:00|894.2|893|894.5|893.3|894.5|893.3|893.8|892.6|662
1596206100000|2020-07-31 14:35:00|894.3|893.1|894|892.8|894.3|893.1|893.8|892.6|683
1596206400000|2020-07-31 14:40:00|894.2|893|894.2|893|894.5|893.3|894|892.8|432
1596206700000|2020-07-31 14:45:00|894|892.8|894|892.8|894|892.8|893.5|892.3|447
1596207000000|2020-07-31 14:50:00|893.8|892.6|895.2|894|895.2|894|893.6|892.4|1297
1596207300000|2020-07-31 14:55:00|895|893.8|895|893.8|895.2|894|895|893.8|562
1596207600000|2020-07-31 15:00:00|895.1|893.9|895|893.8|895.2|894|895|893.8|668
1596207900000|2020-07-31 15:05:00|894.7|893.5|893.7|892.5|894.7|893.5|893.7|892.5|533
1596208200000|2020-07-31 15:10:00|894|892.8|894|892.8|894.2|893|893.7|892.5|360
1596208500000|2020-07-31 15:15:00|894.2|893|894|892.8|894.2|893|894|892.8|326
1596208800000|2020-07-31 15:20:00|894.2|893|893.7|892.5|894.2|893|893.7|892.5|499
1596209100000|2020-07-31 15:25:00|893.5|892.3|893.5|892.3|893.7|892.5|893.2|892|883
1596209400000|2020-07-31 15:30:00|893.2|892|893|891.8|893.7|892.5|893|891.8|690
1596209700000|2020-07-31 15:35:00|892.7|891.5|893.2|892|893.2|892|892.7|891.5|463
1596210000000|2020-07-31 15:40:00|893.5|892.3|893.2|892|893.5|892.3|893|891.8|283
1596210300000|2020-07-31 15:45:00|893|891.8|893.5|892.3|893.5|892.3|893|891.8|497
1596210600000|2020-07-31 15:50:00|893.7|892.5|893.2|892|893.7|892.5|893.2|892|225
1596210900000|2020-07-31 15:55:00|893.5|892.3|893|891.8|893.5|892.3|893|891.8|304
1596211200000|2020-07-31 16:00:00|893.1|891.9|892.7|891.5|893.2|892|892.7|891.5|491
1596211500000|2020-07-31 16:05:00|893|891.8|893|891.8|893.2|892|893|891.8|776
1596211800000|2020-07-31 16:10:00|893.1|891.9|892.3|891.1|893.1|891.9|892.3|891.1|498
1596212100000|2020-07-31 16:15:00|892.2|891|892|890.8|892.3|891.1|892|890.8|486
1596212400000|2020-07-31 16:20:00|892.2|891|892.2|891|892.5|891.3|892|890.8|616
1596212700000|2020-07-31 16:25:00|892|890.8|892.2|891|892.3|891.1|892|890.8|495
1596213000000|2020-07-31 16:30:00|892|890.8|892.3|891.1|892.3|891.1|892|890.8|204
1596213300000|2020-07-31 16:35:00|892.4|891.2|892.3|891.1|892.5|891.3|892.2|891|262
1596213600000|2020-07-31 16:40:00|892.2|891|892.5|891.3|892.5|891.3|892.2|891|219
1596213900000|2020-07-31 16:45:00|892.3|891.1|892.7|891.5|892.7|891.5|892.3|891.1|409
1596214200000|2020-07-31 16:50:00|892.5|891.3|893|891.8|893|891.8|892.5|891.3|588
1596214500000|2020-07-31 16:55:00|||||||||117
1596214800000|2020-07-31 17:00:00|892.7|891.5|892.5|891.3|892.8|891.6|892.5|891.3|468
1596215100000|2020-07-31 17:05:00|892.7|891.5|893|891.8|893.2|892|892.7|891.5|584
1596215400000|2020-07-31 17:10:00|892.8|891.6|893|891.8|893.2|892|892.8|891.6|817
1596215700000|2020-07-31 17:15:00|892.9|891.7|892.8|891.6|893|891.8|892.7|891.5|180
1596216000000|2020-07-31 17:20:00|893|891.8|893|891.8|893|891.8|892.8|891.6|184
1596216300000|2020-07-31 17:25:00|892.8|891.6|892.5|891.3|892.9|891.7|892.5|891.3|557
1596216600000|2020-07-31 17:30:00|892.8|891.6|892.5|891.3|892.8|891.6|892.5|891.3|296
1596216900000|2020-07-31 17:35:00|892.6|891.4|892.5|891.3|892.8|891.6|892.5|891.3|321
1596217200000|2020-07-31 17:40:00|892.6|891.4|893|891.8|893|891.8|892.5|891.3|524
1596217500000|2020-07-31 17:45:00|892.8|891.6|893|891.8|893|891.8|892.5|891.3|1147
1596217800000|2020-07-31 17:50:00|893.2|892|892.8|891.6|893.2|892|892.8|891.6|401
1596218100000|2020-07-31 17:55:00|893|891.8|892.8|891.6|893|891.8|892.7|891.5|657
1596218400000|2020-07-31 18:00:00|893|891.8|893.8|892.6|893.8|892.6|892.5|891.3|1128
1596218700000|2020-07-31 18:05:00|893.5|892.3|893.5|892.3|893.8|892.6|893.2|892|857
1596219000000|2020-07-31 18:10:00|893.7|892.5|894.3|893.1|894.3|893.1|893.5|892.3|3126
1596219300000|2020-07-31 18:15:00|894.1|892.9|893.7|892.5|894.3|893.1|893.7|892.5|2230
1596412800000|2020-08-03 00:00:00|893.6|892.4|893.4|892.2|894.9|893.7|893.1|891.9|694
1596413100000|2020-08-03 00:05:00|893.1|891.9|893.6|892.4|893.9|892.7|893.1|891.9|264
1596413400000|2020-08-03 00:10:00|893.4|892.2|893.6|892.4|893.6|892.4|893.4|892.2|47
1596413700000|2020-08-03 00:15:00|893.5|892.3|893.6|892.4|893.6|892.4|893.4|892.2|26
1596414000000|2020-08-03 00:20:00|893.4|892.2|892.9|891.7|893.4|892.2|892.6|891.4|149
1596414300000|2020-08-03 00:25:00|893|891.8|893.3|892.1|893.3|892.1|893|891.8|14
1596414600000|2020-08-03 00:30:00|893.1|891.9|893.4|892.2|893.5|892.3|893.1|891.9|9
1596414900000|2020-08-03 00:35:00|||||||||1
1596415200000|2020-08-03 00:40:00|893.1|891.9|893.4|892.2|893.4|892.2|893.1|891.9|56
1596415500000|2020-08-03 00:45:00|893.5|892.3|893.4|892.2|893.6|892.4|893.4|892.2|17
1596415800000|2020-08-03 00:50:00|893.3|892.1|893.1|891.9|893.4|892.2|893.1|891.9|60
1596416100000|2020-08-03 00:55:00|892.9|891.7|892.9|891.7|892.9|891.7|892.9|891.7|60
1596416400000|2020-08-03 01:00:00|893.1|891.9|894.9|893.7|895.1|893.9|893.1|891.9|685
1596416700000|2020-08-03 01:05:00|895|893.8|895.6|894.4|895.9|894.7|894.1|892.9|352
1596417000000|2020-08-03 01:10:00|895.7|894.5|895.9|894.7|895.9|894.7|895.6|894.4|153
1596417300000|2020-08-03 01:15:00|895.8|894.6|897.3|896.1|897.8|896.6|895.4|894.2|1229
1596417600000|2020-08-03 01:20:00|897.4|896.2|896.9|895.7|897.4|896.2|896.6|895.4|157
1596417900000|2020-08-03 01:25:00|897.1|895.9|898.4|897.2|898.4|897.2|897.1|895.9|419
1596418200000|2020-08-03 01:30:00|898.3|897.1|898.1|896.9|898.9|897.7|897.9|896.7|364
1596418500000|2020-08-03 01:35:00|898|896.8|899.4|898.2|899.4|898.2|898|896.8|550
1596418800000|2020-08-03 01:40:00|899.6|898.4|899.9|898.7|900.4|899.2|899.4|898.2|637
1596419100000|2020-08-03 01:45:00|899.8|898.6|899.7|898.5|899.9|898.7|899.4|898.2|138
1596419400000|2020-08-03 01:50:00|899.6|898.4|900.2|899|900.2|899|899.3|898.1|350
1596419700000|2020-08-03 01:55:00|900.1|898.9|900.2|899|900.2|899|899.9|898.7|208
1596420000000|2020-08-03 02:00:00|900.1|898.9|900.7|899.5|900.9|899.7|900.1|898.9|916
1596420300000|2020-08-03 02:05:00|900.6|899.4|899.7|898.5|900.9|899.7|899.7|898.5|369
1596420600000|2020-08-03 02:10:00|899.8|898.6|899.7|898.5|900.2|899|899.7|898.5|253
1596420900000|2020-08-03 02:15:00|899.6|898.4|899.7|898.5|899.7|898.5|899.4|898.2|62
1596421200000|2020-08-03 02:20:00|899.8|898.6|899.1|897.9|899.9|898.7|899.1|897.9|91
1596421500000|2020-08-03 02:25:00|899.2|898|899.2|898|899.2|898|898.9|897.7|50
1596421800000|2020-08-03 02:30:00|899.1|897.9|899.7|898.5|899.7|898.5|899.1|897.9|49
1596422100000|2020-08-03 02:35:00|899.8|898.6|899.7|898.5|899.9|898.7|899.6|898.4|206
1596422400000|2020-08-03 02:40:00|899.8|898.6|899.6|898.4|899.8|898.6|899.4|898.2|33
1596422700000|2020-08-03 02:45:00|899.7|898.5|900.2|899|900.4|899.2|899.4|898.2|113
1596423000000|2020-08-03 02:50:00|900.1|898.9|899.7|898.5|900.1|898.9|899.7|898.5|35
1596423300000|2020-08-03 02:55:00|899.4|898.2|899.7|898.5|899.7|898.5|899.4|898.2|182
1596423600000|2020-08-03 03:00:00|899.9|898.7|899.9|898.7|899.9|898.7|899.7|898.5|97
1596423900000|2020-08-03 03:05:00|899.7|898.5|899.7|898.5|899.7|898.5|899.7|898.5|61
1596424200000|2020-08-03 03:10:00|899.8|898.6|899.7|898.5|899.8|898.6|899.7|898.5|42
1596424500000|2020-08-03 03:15:00|||||||||2
1596424800000|2020-08-03 03:20:00|899.8|898.6|899.7|898.5|899.9|898.7|899.7|898.5|31
1596425100000|2020-08-03 03:25:00|899.9|898.7|899.9|898.7|899.9|898.7|899.7|898.5|55
1596425400000|2020-08-03 03:30:00|899.8|898.6|899.7|898.5|899.8|898.6|899.7|898.5|7
1596425700000|2020-08-03 03:35:00|899.9|898.7|899.8|898.6|899.9|898.7|899.7|898.5|29
1596426000000|2020-08-03 03:40:00|899.9|898.7|899.9|898.7|899.9|898.7|899.9|898.7|8
1596426300000|2020-08-03 03:45:00|900|898.8|899.9|898.7|900|898.8|899.9|898.7|22
1596426600000|2020-08-03 03:50:00|899.7|898.5|899.7|898.5|899.8|898.6|899.7|898.5|44
1596426900000|2020-08-03 03:55:00|899.6|898.4|899.7|898.5|899.9|898.7|899.6|898.4|51
1596427200000|2020-08-03 04:00:00|899.6|898.4|899.7|898.5|899.7|898.5|899.6|898.4|50
1596427500000|2020-08-03 04:05:00|899.6|898.4|899.7|898.5|899.7|898.5|899.6|898.4|6
1596427800000|2020-08-03 04:10:00|899.9|898.7|899.8|898.6|899.9|898.7|899.8|898.6|9
1596428100000|2020-08-03 04:15:00|899.7|898.5|899.7|898.5|899.7|898.5|899.7|898.5|0
1596428400000|2020-08-03 04:20:00|||||||||13
1596428700000|2020-08-03 04:25:00|899.8|898.6|899.8|898.6|899.8|898.6|899.8|898.6|2
1596429000000|2020-08-03 04:30:00|899.7|898.5|899.7|898.5|899.8|898.6|899.7|898.5|11
1596429300000|2020-08-03 04:35:00|899.8|898.6|899.9|898.7|899.9|898.7|899.8|898.6|5
1596429600000|2020-08-03 04:40:00|||||||||10
1596429900000|2020-08-03 04:45:00|||||||||2
1596430200000|2020-08-03 04:50:00|899.8|898.6|899.9|898.7|899.9|898.7|899.7|898.5|4
1596430500000|2020-08-03 04:55:00|899.8|898.6|899.7|898.5|899.8|898.6|899.7|898.5|0
1596430800000|2020-08-03 05:00:00|899.9|898.7|899.7|898.5|899.9|898.7|899.7|898.5|66
1596431100000|2020-08-03 05:05:00|899.9|898.7|899.8|898.6|899.9|898.7|899.7|898.5|19
1596431400000|2020-08-03 05:10:00|899.7|898.5|899.9|898.7|899.9|898.7|899.7|898.5|5
1596431700000|2020-08-03 05:15:00|||||||||24
1596432000000|2020-08-03 05:20:00|899.8|898.6|899.7|898.5|899.8|898.6|899.7|898.5|27
1596432300000|2020-08-03 05:25:00|899.9|898.7|900.3|899.1|900.4|899.2|899.9|898.7|70
1596432600000|2020-08-03 05:30:00|900.4|899.2|900.9|899.7|900.9|899.7|900.2|899|754
1596432900000|2020-08-03 05:35:00|901.2|900|901.2|900|901.2|900|901.1|899.9|114
1596433200000|2020-08-03 05:40:00|900.9|899.7|900.9|899.7|900.9|899.7|900.7|899.5|100
1596433500000|2020-08-03 05:45:00|||||||||6
1596433800000|2020-08-03 05:50:00|||||||||71
1596434100000|2020-08-03 05:55:00|||||||||1
1596434400000|2020-08-03 06:00:00|901.1|899.9|901.2|900|901.2|900|900.9|899.7|83
1596434700000|2020-08-03 06:05:00|901.1|899.9|900.7|899.5|901.1|899.9|900.7|899.5|55
1596435000000|2020-08-03 06:10:00|900.9|899.7|900.7|899.5|900.9|899.7|900.7|899.5|85
1596435300000|2020-08-03 06:15:00|900.9|899.7|900.9|899.7|900.9|899.7|900.7|899.5|109
1596435600000|2020-08-03 06:20:00|901.1|899.9|900.9|899.7|901.1|899.9|900.9|899.7|41
1596435900000|2020-08-03 06:25:00|900.7|899.5|900.9|899.7|900.9|899.7|900.7|899.5|77
1596436200000|2020-08-03 06:30:00|900.8|899.6|900.9|899.7|900.9|899.7|900.7|899.5|62
1596436500000|2020-08-03 06:35:00|900.8|899.6|900.7|899.5|900.9|899.7|900.7|899.5|116
1596436800000|2020-08-03 06:40:00|900.5|899.3|900.7|899.5|900.7|899.5|900.4|899.2|124
1596437100000|2020-08-03 06:45:00|900.6|899.4|900.4|899.2|900.6|899.4|900.4|899.2|40
1596437400000|2020-08-03 06:50:00|900.3|899.1|900.2|899|900.4|899.2|900.2|899|21
1596437700000|2020-08-03 06:55:00|900.4|899.2|900.9|899.7|900.9|899.7|900.4|899.2|93
1596438000000|2020-08-03 07:00:00|901.1|899.9|900.9|899.7|901.1|899.9|900.9|899.7|44
1596438300000|2020-08-03 07:05:00|900.6|899.4|900.4|899.2|900.9|899.7|900.4|899.2|172
1596438600000|2020-08-03 07:10:00|900.6|899.4|900.2|899|900.6|899.4|899.9|898.7|240
1596438900000|2020-08-03 07:15:00|900|898.8|900.2|899|900.2|899|900|898.8|42
1596439200000|2020-08-03 07:20:00|900.1|898.9|899.9|898.7|900.2|899|899.7|898.5|99
1596439500000|2020-08-03 07:25:00|899.8|898.6|899.9|898.7|899.9|898.7|899.8|898.6|3
1596439800000|2020-08-03 07:30:00|899.7|898.5|900.2|899|900.4|899.2|899.7|898.5|70
1596440100000|2020-08-03 07:35:00|900.1|898.9|900.2|899|900.2|899|900.1|898.9|22
1596440400000|2020-08-03 07:40:00|899.9|898.7|899.9|898.7|899.9|898.7|899.9|898.7|7
1596440700000|2020-08-03 07:45:00|||||||||56
1596441000000|2020-08-03 07:50:00|900.1|898.9|899.9|898.7|900.2|899|899.9|898.7|69
1596441300000|2020-08-03 07:55:00|900|898.8|900.2|899|900.2|899|899.9|898.7|32
1596441600000|2020-08-03 08:00:00|900.1|898.9|899.9|898.7|900.2|899|899.9|898.7|204
1596441900000|2020-08-03 08:05:00|||||||||20
1596442200000|2020-08-03 08:10:00|899.7|898.5|899.7|898.5|899.9|898.7|899.7|898.5|72
1596442500000|2020-08-03 08:15:00|||||||||38
1596442800000|2020-08-03 08:20:00|899.6|898.4|899.7|898.5|899.7|898.5|899.4|898.2|129
1596443100000|2020-08-03 08:25:00|899.6|898.4|899.7|898.5|899.7|898.5|899.4|898.2|88
1596443400000|2020-08-03 08:30:00|899.6|898.4|899.4|898.2|899.7|898.5|899.4|898.2|71
1596443700000|2020-08-03 08:35:00|||||||||44
1596444000000|2020-08-03 08:40:00|899.2|898|899.3|898.1|899.4|898.2|898.7|897.5|662
1596444300000|2020-08-03 08:45:00|899.2|898|898.9|897.7|899.2|898|898.9|897.7|1305
1596444600000|2020-08-03 08:50:00|898.7|897.5|898.7|897.5|898.7|897.5|898.6|897.4|358
1596444900000|2020-08-03 08:55:00|||||||||85
1596445200000|2020-08-03 09:00:00|||||||||74
1596445500000|2020-08-03 09:05:00|898.5|897.3|898.5|897.3|898.7|897.5|898.4|897.2|42
1596445800000|2020-08-03 09:10:00|898.4|897.2|898.2|897|898.4|897.2|898.2|897|76
1596446100000|2020-08-03 09:15:00|||||||||10
1596446400000|2020-08-03 09:20:00|898.4|897.2|898.4|897.2|898.4|897.2|898.4|897.2|91
1596446700000|2020-08-03 09:25:00|898.3|897.1|898.3|897.1|898.4|897.2|898.2|897|22
1596447000000|2020-08-03 09:30:00|898.2|897|898.4|897.2|898.4|897.2|898.2|897|23
1596447300000|2020-08-03 09:35:00|898.7|897.5|899.2|898|899.2|898|898.7|897.5|271
1596447600000|2020-08-03 09:40:00|898.9|897.7|898.7|897.5|898.9|897.7|898.7|897.5|68
1596447900000|2020-08-03 09:45:00|898.5|897.3|898.4|897.2|898.7|897.5|898.2|897|20
1596448200000|2020-08-03 09:50:00|898.7|897.5|898.7|897.5|898.7|897.5|898.7|897.5|17
1596448500000|2020-08-03 09:55:00|898.8|897.6|898.9|897.7|899.2|898|898.8|897.6|40
1596448800000|2020-08-03 10:00:00|||||||||9
1596449100000|2020-08-03 10:05:00|898.7|897.5|898.4|897.2|898.7|897.5|898.4|897.2|78
1596449400000|2020-08-03 10:10:00|||||||||11
1596449700000|2020-08-03 10:15:00|||||||||10
1596450000000|2020-08-03 10:20:00|898.7|897.5|898.7|897.5|898.7|897.5|898.7|897.5|12
1596450300000|2020-08-03 10:25:00|898.4|897.2|898.4|897.2|898.4|897.2|898.4|897.2|12
1596450600000|2020-08-03 10:30:00|898.7|897.5|898.7|897.5|898.7|897.5|898.7|897.5|20
1596450900000|2020-08-03 10:35:00|898.8|897.6|898.9|897.7|898.9|897.7|898.7|897.5|10
1596451200000|2020-08-03 10:40:00|||||||||4
1596451500000|2020-08-03 10:45:00|898.7|897.5|898.7|897.5|898.7|897.5|898.7|897.5|73
1596451800000|2020-08-03 10:50:00|898.4|897.2|898.9|897.7|899.2|898|898.4|897.2|63
1596452100000|2020-08-03 10:55:00|899.2|898|898.9|897.7|899.2|898|898.9|897.7|30
1596452400000|2020-08-03 11:00:00|899|897.8|899.2|898|899.2|898|898.9|897.7|55
1596452700000|2020-08-03 11:05:00|898.9|897.7|898.9|897.7|899.2|898|898.9|897.7|98
1596453000000|2020-08-03 11:10:00|||||||||9
1596453300000|2020-08-03 11:15:00|899.2|898|898.9|897.7|899.2|898|898.9|897.7|55
1596453600000|2020-08-03 11:20:00|898.7|897.5|898.6|897.4|898.7|897.5|898.4|897.2|127
1596453900000|2020-08-03 11:25:00|898.7|897.5|899.2|898|899.2|898|898.4|897.2|131
1596454200000|2020-08-03 11:30:00|899.4|898.2|899.2|898|899.4|898.2|898.9|897.7|180
1596454500000|2020-08-03 11:35:00|898.9|897.7|898.9|897.7|899.1|897.9|898.7|897.5|163
1596454800000|2020-08-03 11:40:00|898.7|897.5|898.9|897.7|898.9|897.7|898.7|897.5|99
1596455100000|2020-08-03 11:45:00|898.7|897.5|898.7|897.5|898.7|897.5|898.7|897.5|144
1596455400000|2020-08-03 11:50:00|898.4|897.2|898.4|897.2|898.7|897.5|898.2|897|265
1596455700000|2020-08-03 11:55:00|898.7|897.5|899.2|898|899.2|898|898.5|897.3|300
1596456000000|2020-08-03 12:00:00|899.4|898.2|899.2|898|899.4|898.2|899.2|898|153
1596456300000|2020-08-03 12:05:00|899.3|898.1|899.2|898|899.4|898.2|899.2|898|135
1596456600000|2020-08-03 12:10:00|899|897.8|898.9|897.7|899.2|898|898.7|897.5|119
1596456900000|2020-08-03 12:15:00|898.7|897.5|898.9|897.7|898.9|897.7|898.7|897.5|84
1596457200000|2020-08-03 12:20:00|899.1|897.9|898.9|897.7|899.1|897.9|898.7|897.5|231
1596457500000|2020-08-03 12:25:00|898.8|897.6|898.9|897.7|899.2|898|898.7|897.5|124
1596457800000|2020-08-03 12:30:00|899|897.8|899.4|898.2|899.4|898.2|898.9|897.7|165
1596458100000|2020-08-03 12:35:00|899.3|898.1|899.2|898|899.4|898.2|899.2|898|150
1596458400000|2020-08-03 12:40:00|899.4|898.2|899.1|897.9|899.4|898.2|898.9|897.7|165
1596461400000|2020-08-03 13:30:00|899.3|898.1|897.4|896.2|899.3|898.1|897|895.8|3123
1596461700000|2020-08-03 13:35:00|897.5|896.3|899.2|898|899.7|898.5|897.2|896|1630
1596462000000|2020-08-03 13:40:00|898.9|897.7|899.2|898|899.2|898|898.5|897.3|1234
1596462300000|2020-08-03 13:45:00|899.4|898.2|898.7|897.5|899.4|898.2|898.7|897.5|428
1596462600000|2020-08-03 13:50:00|898.4|897.2|898.2|897|898.9|897.7|897.9|896.7|744
1596462900000|2020-08-03 13:55:00|897.9|896.7|897.9|896.7|898.2|897|897.7|896.5|1023
1596463200000|2020-08-03 14:00:00|898.2|897|898.4|897.2|898.7|897.5|897.9|896.7|658
1596463500000|2020-08-03 14:05:00|898.5|897.3|898.4|897.2|898.7|897.5|898.2|897|685
1596463800000|2020-08-03 14:10:00|898.3|897.1|898.7|897.5|898.7|897.5|898.2|897|553
1596464100000|2020-08-03 14:15:00|898.5|897.3|897.7|896.5|898.7|897.5|897.7|896.5|718
1596464400000|2020-08-03 14:20:00|897.5|896.3|897.7|896.5|897.7|896.5|897.2|896|838
1596464700000|2020-08-03 14:25:00|897.9|896.7|897.7|896.5|898.2|897|897.7|896.5|639
1596465000000|2020-08-03 14:30:00|897.5|896.3|898.4|897.2|898.4|897.2|897.5|896.3|720
1596465300000|2020-08-03 14:35:00|898.2|897|898.2|897|898.4|897.2|897.7|896.5|863
1596465600000|2020-08-03 14:40:00|898|896.8|897.9|896.7|898|896.8|897.9|896.7|426
1596465900000|2020-08-03 14:45:00|898|896.8|897.9|896.7|898.2|897|897.7|896.5|512
1596466200000|2020-08-03 14:50:00|897.7|896.5|897.9|896.7|898.2|897|897.7|896.5|598
1596466500000|2020-08-03 14:55:00|897.7|896.5|897.4|896.2|897.8|896.6|897.4|896.2|374
1596466800000|2020-08-03 15:00:00|897.2|896|896.7|895.5|897.4|896.2|896.7|895.5|577
1596467100000|2020-08-03 15:05:00|896.8|895.6|896.7|895.5|896.9|895.7|896.4|895.2|840
1596467400000|2020-08-03 15:10:00|896.5|895.3|896.4|895.2|896.7|895.5|896.2|895|317
1596467700000|2020-08-03 15:15:00|896.2|895|896.2|895|896.7|895.5|896.2|895|590
1596468000000|2020-08-03 15:20:00|896.4|895.2|896.7|895.5|896.9|895.7|896.2|895|335
1596468300000|2020-08-03 15:25:00|896.9|895.7|896.7|895.5|896.9|895.7|896.7|895.5|468
1596468600000|2020-08-03 15:30:00|896.6|895.4|896.4|895.2|896.9|895.7|896.4|895.2|452
1596468900000|2020-08-03 15:35:00|896.2|895|896.6|895.4|896.6|895.4|896.1|894.9|705
1596469200000|2020-08-03 15:40:00|896.7|895.5|896.9|895.7|896.9|895.7|896.6|895.4|232
1596469500000|2020-08-03 15:45:00|896.6|895.4|896.4|895.2|896.7|895.5|896.2|895|279
1596469800000|2020-08-03 15:50:00|896.3|895.1|896.1|894.9|896.4|895.2|896.1|894.9|330
1596470100000|2020-08-03 15:55:00|895.9|894.7|896.4|895.2|896.4|895.2|895.9|894.7|369
1596470400000|2020-08-03 16:00:00|||||||||131
1596470700000|2020-08-03 16:05:00|896.2|895|894.9|893.7|896.2|895|894.9|893.7|981
1596471000000|2020-08-03 16:10:00|894.8|893.6|895.1|893.9|895.1|893.9|894.6|893.4|587
1596471300000|2020-08-03 16:15:00|895.2|894|895.4|894.2|895.4|894.2|895.1|893.9|327
1596471600000|2020-08-03 16:20:00|895.3|894.1|895.6|894.4|895.9|894.7|895.2|894|250
1596471900000|2020-08-03 16:25:00|895.8|894.6|895.9|894.7|896.1|894.9|895.8|894.6|330
1596472200000|2020-08-03 16:30:00|895.7|894.5|895.9|894.7|896.1|894.9|895.2|894|450
1596472500000|2020-08-03 16:35:00|896.1|894.9|896.6|895.4|896.7|895.5|896.1|894.9|373
1596472800000|2020-08-03 16:40:00|896.7|895.5|896.4|895.2|896.7|895.5|896.2|895|326
1596473100000|2020-08-03 16:45:00|896.6|895.4|896.9|895.7|897.2|896|896.4|895.2|456
1596473400000|2020-08-03 16:50:00|897|895.8|896.9|895.7|897.2|896|896.9|895.7|258
1596473700000|2020-08-03 16:55:00|897|895.8|896.1|894.9|897|895.8|895.9|894.7|659
1596474000000|2020-08-03 17:00:00|896.2|895|896.4|895.2|896.6|895.4|896.2|895|479
1596474300000|2020-08-03 17:05:00|896.6|895.4|896.4|895.2|896.9|895.7|896.4|895.2|434
1596474600000|2020-08-03 17:10:00|896.2|895|896.2|895|896.4|895.2|896.1|894.9|184
1596474900000|2020-08-03 17:15:00|896.1|894.9|896.4|895.2|896.6|895.4|896.1|894.9|465
1596475200000|2020-08-03 17:20:00|896.6|895.4|896.4|895.2|896.8|895.6|896.4|895.2|423
1596475500000|2020-08-03 17:25:00|896.5|895.3|896.4|895.2|896.7|895.5|896.2|895|254
1596475800000|2020-08-03 17:30:00|896.6|895.4|896.6|895.4|896.9|895.7|896.6|895.4|232
1596476100000|2020-08-03 17:35:00|896.7|895.5|896.2|895|896.7|895.5|896.1|894.9|267
1596476400000|2020-08-03 17:40:00|896.4|895.2|896.2|895|896.4|895.2|895.9|894.7|637
1596476700000|2020-08-03 17:45:00|896.4|895.2|896.2|895|896.4|895.2|896.1|894.9|483
1596477000000|2020-08-03 17:50:00|896.4|895.2|896.1|894.9|896.4|895.2|895.9|894.7|446
1596477300000|2020-08-03 17:55:00|896|894.8|896.4|895.2|896.4|895.2|895.9|894.7|222
1596477600000|2020-08-03 18:00:00|896.6|895.4|897.4|896.2|897.9|896.7|896.4|895.2|1157
1596477900000|2020-08-03 18:05:00|897.1|895.9|896.9|895.7|897.2|896|896.6|895.4|735
1596478200000|2020-08-03 18:10:00|897.1|895.9|897.9|896.7|898.4|897.2|896.9|895.7|2501
1596478500000|2020-08-03 18:15:00|897.8|896.6|896.9|895.7|897.9|896.7|896.9|895.7|1276
1596499200000|2020-08-04 00:00:00|894.9|893.7|892.9|891.7|895.2|894|892.3|891.1|1329
1596499500000|2020-08-04 00:05:00|892.7|891.5|892.7|891.5|893|891.8|892.7|891.5|481
1596499800000|2020-08-04 00:10:00|892.8|891.6|892.4|891.2|892.8|891.6|892.2|891|216
1596500100000|2020-08-04 00:15:00|892.2|891|892.3|891.1|892.4|891.2|892|890.8|248
1596500400000|2020-08-04 00:20:00|892.4|891.2|892.7|891.5|892.7|891.5|892.2|891|113
1596500700000|2020-08-04 00:25:00|||||||||49
1596501000000|2020-08-04 00:30:00|892.5|891.3|892.9|891.7|892.9|891.7|892.5|891.3|179
1596501300000|2020-08-04 00:35:00|893|891.8|892.7|891.5|893|891.8|892.7|891.5|186
1596501600000|2020-08-04 00:40:00|892.8|891.6|892.7|891.5|892.9|891.7|892.5|891.3|107
1596501900000|2020-08-04 00:45:00|892.9|891.7|892.7|891.5|892.9|891.7|892.7|891.5|45
1596502200000|2020-08-04 00:50:00|892.8|891.6|892.9|891.7|892.9|891.7|892.7|891.5|41
1596502500000|2020-08-04 00:55:00|893|891.8|892.9|891.7|893|891.8|892.7|891.5|45
1596502800000|2020-08-04 01:00:00|893|891.8|894.5|893.3|894.5|893.3|892.9|891.7|502
1596503100000|2020-08-04 01:05:00|894.4|893.2|894.1|892.9|894.5|893.3|893.7|892.5|209
1596503400000|2020-08-04 01:10:00|894|892.8|894.5|893.3|894.5|893.3|894|892.8|215
1596503700000|2020-08-04 01:15:00|894.2|893|895|893.8|895|893.8|894.2|893|191
1596504000000|2020-08-04 01:20:00|895.2|894|895.2|894|895.2|894|895|893.8|256
1596504300000|2020-08-04 01:25:00|895.1|893.9|894.5|893.3|895.2|894|894.5|893.3|198
1596504600000|2020-08-04 01:30:00|894|892.8|893.7|892.5|894.2|893|893.5|892.3|168
1596504900000|2020-08-04 01:35:00|893.6|892.4|893.2|892|893.7|892.5|893.2|892|132
1596505200000|2020-08-04 01:40:00|893|891.8|892.7|891.5|893.2|892|892.7|891.5|321
1596505500000|2020-08-04 01:45:00|892.5|891.3|892.8|891.6|893|891.8|892.5|891.3|139
1596505800000|2020-08-04 01:50:00|892.7|891.5|892.7|891.5|893|891.8|892.5|891.3|604
1596506100000|2020-08-04 01:55:00|892.5|891.3|892.5|891.3|892.7|891.5|892.5|891.3|150
1596506400000|2020-08-04 02:00:00|892.6|891.4|892.5|891.3|892.6|891.4|892.2|891|115
1596506700000|2020-08-04 02:05:00|892.7|891.5|893.5|892.3|893.5|892.3|892.5|891.3|216
1596507000000|2020-08-04 02:10:00|893.3|892.1|893.3|892.1|893.5|892.3|893.3|892.1|61
1596507300000|2020-08-04 02:15:00|893.5|892.3|893.5|892.3|893.5|892.3|893.3|892.1|108
1596507600000|2020-08-04 02:20:00|893.4|892.2|893.3|892.1|893.5|892.3|893.3|892.1|47
1596507900000|2020-08-04 02:25:00|||||||||30
1596508200000|2020-08-04 02:30:00|893.4|892.2|893.5|892.3|893.7|892.5|893.3|892.1|52
1596508500000|2020-08-04 02:35:00|893.7|892.5|893.6|892.4|893.8|892.6|893.6|892.4|37
1596508800000|2020-08-04 02:40:00|893.7|892.5|893.6|892.4|893.8|892.6|893.5|892.3|27
1596509100000|2020-08-04 02:45:00|893.5|892.3|893.5|892.3|893.8|892.6|893.5|892.3|65
1596509400000|2020-08-04 02:50:00|893.8|892.6|893.5|892.3|893.8|892.6|893.5|892.3|93
1596509700000|2020-08-04 02:55:00|||||||||54
1596510000000|2020-08-04 03:00:00|893.4|892.2|893.5|892.3|893.5|892.3|893.4|892.2|13
1596510300000|2020-08-04 03:05:00|893.3|892.1|893.3|892.1|893.3|892.1|893.3|892.1|45
1596510600000|2020-08-04 03:10:00|893.5|892.3|893.3|892.1|893.5|892.3|893.3|892.1|31
1596510900000|2020-08-04 03:15:00|||||||||8
1596511200000|2020-08-04 03:20:00|||||||||13
1596511500000|2020-08-04 03:25:00|893.2|892|893.2|892|893.3|892.1|893.2|892|26
1596511800000|2020-08-04 03:30:00|893.3|892.1|893.5|892.3|893.5|892.3|893.3|892.1|58
1596512100000|2020-08-04 03:35:00|893.8|892.6|893.8|892.6|893.8|892.6|893.8|892.6|29
1596512400000|2020-08-04 03:40:00|||||||||6
1596512700000|2020-08-04 03:45:00|893.7|892.5|894|892.8|894|892.8|893.7|892.5|26
1596513000000|2020-08-04 03:50:00|894.2|893|894.8|893.6|895|893.8|894.2|893|187
1596513300000|2020-08-04 03:55:00|895|893.8|894.9|893.7|895|893.8|894.8|893.6|33
1596513600000|2020-08-04 04:00:00|894.8|893.6|894.8|893.6|894.9|893.7|894.8|893.6|12
1596513900000|2020-08-04 04:05:00|894.9|893.7|894.9|893.7|895|893.8|894.8|893.6|23
1596514200000|2020-08-04 04:10:00|894.8|893.6|894.8|893.6|895|893.8|894.8|893.6|49
1596514500000|2020-08-04 04:15:00|894.7|893.5|894.6|893.4|894.7|893.5|894.5|893.3|14
1596514800000|2020-08-04 04:20:00|894.7|893.5|894.5|893.3|894.8|893.6|894.5|893.3|16
1596515100000|2020-08-04 04:25:00|894.7|893.5|894.5|893.3|894.7|893.5|894.5|893.3|17
1596515400000|2020-08-04 04:30:00|894.4|893.2|894.7|893.5|894.8|893.6|894.4|893.2|48
1596515700000|2020-08-04 04:35:00|894.6|893.4|894.8|893.6|894.8|893.6|894.5|893.3|37
1596516000000|2020-08-04 04:40:00|||||||||8
1596516300000|2020-08-04 04:45:00|894.5|893.3|894.8|893.6|894.8|893.6|894.5|893.3|13
1596516600000|2020-08-04 04:50:00|894.6|893.4|894.5|893.3|894.8|893.6|894.4|893.2|34
1596516900000|2020-08-04 04:55:00|||||||||98
1596517200000|2020-08-04 05:00:00|894.7|893.5|894.8|893.6|894.8|893.6|894.5|893.3|39
1596517500000|2020-08-04 05:05:00|894.5|893.3|894.8|893.6|894.8|893.6|894.5|893.3|63
1596517800000|2020-08-04 05:10:00|894.9|893.7|895|893.8|895|893.8|894.8|893.6|60
1596518100000|2020-08-04 05:15:00|894.9|893.7|894.8|893.6|895|893.8|894.8|893.6|32
1596518400000|2020-08-04 05:20:00|||||||||8
1596518700000|2020-08-04 05:25:00|894.9|893.7|895|893.8|895|893.8|894.9|893.7|7
1596519000000|2020-08-04 05:30:00|895.2|894|895.1|893.9|895.5|894.3|895|893.8|165
1596519300000|2020-08-04 05:35:00|895|893.8|895.3|894.1|895.4|894.2|895|893.8|40
1596519600000|2020-08-04 05:40:00|895|893.8|895.8|894.6|895.8|894.6|895|893.8|247
1596519900000|2020-08-04 05:45:00|895.7|894.5|896|894.8|896|894.8|895.7|894.5|52
1596520200000|2020-08-04 05:50:00|896.2|895|896.3|895.1|896.3|895.1|896|894.8|129
1596520500000|2020-08-04 05:55:00|896.2|895|896|894.8|896.4|895.2|896|894.8|128
1596520800000|2020-08-04 06:00:00|895.8|894.6|896|894.8|896.3|895.1|895.8|894.6|119
1596521100000|2020-08-04 06:05:00|896.2|895|895.9|894.7|896.2|895|895.8|894.6|112
1596521400000|2020-08-04 06:10:00|895.8|894.6|896.3|895.1|896.3|895.1|895.8|894.6|100
1596521700000|2020-08-04 06:15:00|896.5|895.3|896.3|895.1|896.5|895.3|896.3|895.1|74
1596522000000|2020-08-04 06:20:00|896.2|895|896.3|895.1|896.3|895.1|895.8|894.6|78
1596522300000|2020-08-04 06:25:00|896|894.8|895.3|894.1|896|894.8|895.3|894.1|263
1596522600000|2020-08-04 06:30:00|895.4|894.2|895.5|894.3|895.8|894.6|895.3|894.1|111
1596522900000|2020-08-04 06:35:00|895.7|894.5|896.2|895|896.3|895.1|895.7|894.5|235
1596523200000|2020-08-04 06:40:00|896|894.8|896.3|895.1|896.3|895.1|895.8|894.6|158
1596523500000|2020-08-04 06:45:00|896.4|895.2|895.8|894.6|896.4|895.2|895.8|894.6|144
1596523800000|2020-08-04 06:50:00|895.9|894.7|896|894.8|896|894.8|895.8|894.6|80
1596524100000|2020-08-04 06:55:00|896.2|895|895.8|894.6|896.3|895.1|895.8|894.6|70
1596524400000|2020-08-04 07:00:00|896|894.8|896.3|895.1|896.3|895.1|895.8|894.6|87
1596524700000|2020-08-04 07:05:00|896|894.8|896.5|895.3|896.5|895.3|896|894.8|208
1596525000000|2020-08-04 07:10:00|896.4|895.2|896.2|895|896.6|895.4|896.1|894.9|186
1596525300000|2020-08-04 07:15:00|896.3|895.1|896.6|895.4|896.8|895.6|896.1|894.9|129
1596525600000|2020-08-04 07:20:00|896.8|895.6|896.1|894.9|896.8|895.6|895.8|894.6|94
1596525900000|2020-08-04 07:25:00|896|894.8|895.8|894.6|896.1|894.9|895.6|894.4|80
1596526200000|2020-08-04 07:30:00|895.7|894.5|895.8|894.6|895.8|894.6|895.6|894.4|244
1596526500000|2020-08-04 07:35:00|895.7|894.5|895.5|894.3|895.8|894.6|895.5|894.3|28
1596526800000|2020-08-04 07:40:00|895.6|894.4|895.5|894.3|895.6|894.4|895.5|894.3|18
1596527100000|2020-08-04 07:45:00|895.4|894.2|895.7|894.5|895.8|894.6|895.3|894.1|126
1596527400000|2020-08-04 07:50:00|895.6|894.4|894.8|893.6|895.6|894.4|894.8|893.6|193
1596527700000|2020-08-04 07:55:00|894.6|893.4|894.8|893.6|894.8|893.6|894.5|893.3|48
1596528000000|2020-08-04 08:00:00|894.6|893.4|894.6|893.4|894.8|893.6|894.6|893.4|45
1596528300000|2020-08-04 08:05:00|894.5|893.3|893.5|892.3|894.5|893.3|893.3|892.1|234
1596528600000|2020-08-04 08:10:00|893.6|892.4|894|892.8|894|892.8|893.3|892.1|175
1596528900000|2020-08-04 08:15:00|893.8|892.6|893.7|892.5|894|892.8|893.6|892.4|48
1596529200000|2020-08-04 08:20:00|893.6|892.4|893.8|892.6|893.8|892.6|893.3|892.1|134
1596529500000|2020-08-04 08:25:00|893.9|892.7|894.3|893.1|894.3|893.1|893.8|892.6|43
1596529800000|2020-08-04 08:30:00|894.2|893|894|892.8|894.3|893.1|894|892.8|60
1596530100000|2020-08-04 08:35:00|893.9|892.7|894|892.8|894.2|893|893.8|892.6|71
1596530400000|2020-08-04 08:40:00|894.2|893|894|892.8|894.2|893|894|892.8|53
1596530700000|2020-08-04 08:45:00|||||||||18
1596531000000|2020-08-04 08:50:00|893.8|892.6|893.7|892.5|894|892.8|893.7|892.5|39
1596531300000|2020-08-04 08:55:00|893.8|892.6|894|892.8|894|892.8|893.7|892.5|135
1596531600000|2020-08-04 09:00:00|893.8|892.6|893.6|892.4|893.8|892.6|893.5|892.3|41
1596531900000|2020-08-04 09:05:00|893.5|892.3|893.2|892|893.5|892.3|893|891.8|157
1596532200000|2020-08-04 09:10:00|893.3|892.1|893.5|892.3|893.5|892.3|893.2|892|17
1596532500000|2020-08-04 09:15:00|893.8|892.6|894|892.8|894|892.8|893.7|892.5|45
1596532800000|2020-08-04 09:20:00|893.9|892.7|893.8|892.6|894|892.8|893.8|892.6|17
1596533100000|2020-08-04 09:25:00|893.7|892.5|893.8|892.6|893.8|892.6|893.7|892.5|42
1596533400000|2020-08-04 09:30:00|894|892.8|893.8|892.6|894|892.8|893.8|892.6|25
1596533700000|2020-08-04 09:35:00|893.7|892.5|893.5|892.3|893.9|892.7|893.5|892.3|45
1596534000000|2020-08-04 09:40:00|893.6|892.4|893.5|892.3|893.7|892.5|893.5|892.3|49
1596534300000|2020-08-04 09:45:00|893.7|892.5|893.5|892.3|893.7|892.5|893.5|892.3|22
1596534600000|2020-08-04 09:50:00|||||||||35
1596534900000|2020-08-04 09:55:00|893.3|892.1|893.3|892.1|893.3|892.1|893.3|892.1|98
1596535200000|2020-08-04 10:00:00|893.5|892.3|893.6|892.4|893.6|892.4|893.5|892.3|54
1596535500000|2020-08-04 10:05:00|893.5|892.3|893.5|892.3|893.8|892.6|893.5|892.3|7
1596535800000|2020-08-04 10:10:00|893.6|892.4|893.5|892.3|893.6|892.4|893.5|892.3|45
1596536100000|2020-08-04 10:15:00|||||||||133
1596536400000|2020-08-04 10:20:00|893.3|892.1|893.2|892|893.3|892.1|893.2|892|234
1596536700000|2020-08-04 10:25:00|893|891.8|892.8|891.6|893|891.8|892.7|891.5|305
1596537000000|2020-08-04 10:30:00|892.9|891.7|892.8|891.6|893.1|891.9|892.7|891.5|158
1596537300000|2020-08-04 10:35:00|892.7|891.5|892.7|891.5|892.8|891.6|892.7|891.5|197
1596537600000|2020-08-04 10:40:00|892.8|891.6|893|891.8|893.2|892|892.8|891.6|40
1596537900000|2020-08-04 10:45:00|893.2|892|893.5|892.3|893.5|892.3|893.2|892|43
1596538200000|2020-08-04 10:50:00|893.3|892.1|893.3|892.1|893.3|892.1|893.3|892.1|11
1596538500000|2020-08-04 10:55:00|893.5|892.3|893.5|892.3|893.5|892.3|893.5|892.3|14
1596538800000|2020-08-04 11:00:00|893.7|892.5|893.5|892.3|893.7|892.5|893.5|892.3|44
1596539100000|2020-08-04 11:05:00|||||||||8
1596539400000|2020-08-04 11:10:00|893.3|892.1|893.3|892.1|893.3|892.1|893.3|892.1|8
1596539700000|2020-08-04 11:15:00|893.4|892.2|893.3|892.1|893.5|892.3|893.3|892.1|150
1596540000000|2020-08-04 11:20:00|893.5|892.3|893.5|892.3|893.6|892.4|893.5|892.3|59
1596540300000|2020-08-04 11:25:00|893.3|892.1|893.5|892.3|893.5|892.3|893.3|892.1|121
1596540600000|2020-08-04 11:30:00|893.3|892.1|893.2|892|893.3|892.1|893|891.8|110
1596540900000|2020-08-04 11:35:00|893.1|891.9|893.5|892.3|893.5|892.3|893.1|891.9|117
1596541200000|2020-08-04 11:40:00|893.3|892.1|893|891.8|893.5|892.3|893|891.8|240
1596541500000|2020-08-04 11:45:00|893.3|892.1|893.3|892.1|893.5|892.3|893.3|892.1|200
1596541800000|2020-08-04 11:50:00|893.5|892.3|893.5|892.3|893.5|892.3|893.3|892.1|183
1596542100000|2020-08-04 11:55:00|893.7|892.5|893.5|892.3|893.7|892.5|893.5|892.3|104
1596542400000|2020-08-04 12:00:00|893.3|892.1|893.3|892.1|893.3|892.1|893.3|892.1|139
1596542700000|2020-08-04 12:05:00|893.4|892.2|893|891.8|893.4|892.2|893|891.8|234
1596543000000|2020-08-04 12:10:00|893.2|892|893.3|892.1|893.8|892.6|893.2|892|217
1596543300000|2020-08-04 12:15:00|||||||||24
1596543600000|2020-08-04 12:20:00|893.5|892.3|893.8|892.6|893.8|892.6|893.5|892.3|58
1596543900000|2020-08-04 12:25:00|893.5|892.3|893.3|892.1|893.5|892.3|893.3|892.1|78
1596544200000|2020-08-04 12:30:00|893.2|892|893|891.8|893.3|892.1|893|891.8|551
1596544500000|2020-08-04 12:35:00|893.1|891.9|893.1|891.9|893.1|891.9|892.8|891.6|409
1596544800000|2020-08-04 12:40:00|893.3|892.1|893|891.8|893.3|892.1|892.8|891.6|238
1596547800000|2020-08-04 13:30:00|892|890.8|890.6|889.4|892.3|891.1|890.6|889.4|4294
1596548100000|2020-08-04 13:35:00|890.3|889.1|888.8|887.6|890.5|889.3|888.8|887.6|2998
1596548400000|2020-08-04 13:40:00|889|887.8|889.1|887.9|889.3|888.1|888.8|887.6|1537
1596548700000|2020-08-04 13:45:00|888.8|887.6|889.3|888.1|889.3|888.1|888.8|887.6|985
1596549000000|2020-08-04 13:50:00|889.5|888.3|889.6|888.4|889.6|888.4|888.8|887.6|1067
1596549300000|2020-08-04 13:55:00|889.5|888.3|890|888.8|890.1|888.9|889.3|888.1|965
1596549600000|2020-08-04 14:00:00|889.8|888.6|889.3|888.1|890.3|889.1|889.1|887.9|862
1596549900000|2020-08-04 14:05:00|889.5|888.3|890.3|889.1|890.3|889.1|889.3|888.1|771
1596550200000|2020-08-04 14:10:00|890.5|889.3|889.3|888.1|890.6|889.4|889.3|888.1|1244
1596550500000|2020-08-04 14:15:00|889.4|888.2|890|888.8|890.1|888.9|889.1|887.9|1275
1596550800000|2020-08-04 14:20:00|889.8|888.6|889.8|888.6|890.6|889.4|889.8|888.6|690
1596551100000|2020-08-04 14:25:00|890|888.8|890.1|888.9|890.1|888.9|889.6|888.4|649
1596551400000|2020-08-04 14:30:00|890|888.8|888.3|887.1|890|888.8|888.3|887.1|1653
1596551700000|2020-08-04 14:35:00|888.1|886.9|888.1|886.9|888.8|887.6|888.1|886.9|974
1596552000000|2020-08-04 14:40:00|887.8|886.6|887.8|886.6|888.1|886.9|887.8|886.6|446
1596552300000|2020-08-04 14:45:00|887.6|886.4|887.6|886.4|888.1|886.9|887.6|886.4|621
1596552600000|2020-08-04 14:50:00|887.5|886.3|887.1|885.9|887.6|886.4|887.1|885.9|1859
1596552900000|2020-08-04 14:55:00|887.2|886|887.1|885.9|887.3|886.1|887|885.8|679
1596553200000|2020-08-04 15:00:00|886.8|885.6|886.1|884.9|886.8|885.6|886.1|884.9|1003
1596553500000|2020-08-04 15:05:00|885.8|884.6|886.6|885.4|886.6|885.4|885.3|884.1|1052
1596553800000|2020-08-04 15:10:00|886.8|885.6|885.6|884.4|886.8|885.6|885.3|884.1|958
1596554100000|2020-08-04 15:15:00|885.8|884.6|885.8|884.6|886.1|884.9|885.8|884.6|617
1596554400000|2020-08-04 15:20:00|885.6|884.4|884.8|883.6|885.6|884.4|884.8|883.6|690
1596554700000|2020-08-04 15:25:00|885|883.8|885.1|883.9|885.3|884.1|884.8|883.6|1328
1596555000000|2020-08-04 15:30:00|884.9|883.7|884.6|883.4|885.1|883.9|884.5|883.3|1345
1596555300000|2020-08-04 15:35:00|884.5|883.3|884.3|883.1|884.6|883.4|884.2|883|1109
1596555600000|2020-08-04 15:40:00|884.1|882.9|884.1|882.9|884.3|883.1|883.8|882.6|1233
1596555900000|2020-08-04 15:45:00|884|882.8|883.6|882.4|884|882.8|883.5|882.3|684
1596556200000|2020-08-04 15:50:00|883.8|882.6|884.3|883.1|884.3|883.1|883.8|882.6|1004
1596556500000|2020-08-04 15:55:00|884.1|882.9|884.1|882.9|884.3|883.1|883.3|882.1|741
1596556800000|2020-08-04 16:00:00|884|882.8|884.1|882.9|884.3|883.1|883.8|882.6|370
1596557100000|2020-08-04 16:05:00|883.8|882.6|882.9|881.7|883.8|882.6|882.8|881.6|1057
1596557400000|2020-08-04 16:10:00|882.8|881.6|881.6|880.4|882.9|881.7|881.3|880.1|2198
1596557700000|2020-08-04 16:15:00|881.8|880.6|882.1|880.9|882.3|881.1|881.6|880.4|1449
1596558000000|2020-08-04 16:20:00|881.9|880.7|881.8|880.6|882.3|881.1|881.8|880.6|756
1596558300000|2020-08-04 16:25:00|881.6|880.4|882.8|881.6|882.8|881.6|881.4|880.2|1207
1596558600000|2020-08-04 16:30:00|882.7|881.5|881.6|880.4|882.8|881.6|881.3|880.1|911
1596558900000|2020-08-04 16:35:00|881.5|880.3|881.9|880.7|881.9|880.7|881.5|880.3|371
1596559200000|2020-08-04 16:40:00|882.1|880.9|882.1|880.9|882.6|881.4|882.1|880.9|933
1596559500000|2020-08-04 16:45:00|882.3|881.1|881.8|880.6|882.3|881.1|881.8|880.6|354
1596559800000|2020-08-04 16:50:00|881.6|880.4|882.9|881.7|882.9|881.7|881.6|880.4|444
1596560100000|2020-08-04 16:55:00|882.8|881.6|883.1|881.9|883.1|881.9|882.8|881.6|608
1596560400000|2020-08-04 17:00:00|883.3|882.1|882.9|881.7|883.4|882.2|882.6|881.4|800
1596560700000|2020-08-04 17:05:00|882.8|881.6|882.4|881.2|882.8|881.6|882.4|881.2|421
1596561000000|2020-08-04 17:10:00|882.6|881.4|882.1|880.9|882.6|881.4|882.1|880.9|470
1596561300000|2020-08-04 17:15:00|881.9|880.7|882.1|880.9|882.1|880.9|881.8|880.6|882
1596561600000|2020-08-04 17:20:00|881.9|880.7|881.9|880.7|882.1|880.9|881.6|880.4|720
1596561900000|2020-08-04 17:25:00|882.1|880.9|881.6|880.4|882.3|881.1|881.6|880.4|763
1596562200000|2020-08-04 17:30:00|881.8|880.6|882.1|880.9|882.3|881.1|881.8|880.6|629
1596562500000|2020-08-04 17:35:00|881.9|880.7|881.4|880.2|882.1|880.9|881.1|879.9|936
1596562800000|2020-08-04 17:40:00|881.6|880.4|882.1|880.9|882.1|880.9|881.4|880.2|594
1596563100000|2020-08-04 17:45:00|881.9|880.7|882.8|881.6|882.8|881.6|881.8|880.6|961
1596563400000|2020-08-04 17:50:00|882.7|881.5|883.1|881.9|883.3|882.1|882.6|881.4|980
1596563700000|2020-08-04 17:55:00|883.3|882.1|883.3|882.1|883.6|882.4|882.8|881.6|734
1596564000000|2020-08-04 18:00:00|883.6|882.4|882.8|881.6|883.6|882.4|882.6|881.4|710
1596564300000|2020-08-04 18:05:00|883.3|882.1|883.1|881.9|883.3|882.1|882.6|881.4|1310
1596564600000|2020-08-04 18:10:00|882.8|881.6|883.6|882.4|883.6|882.4|882.6|881.4|2381
1596564900000|2020-08-04 18:15:00|883.8|882.6|883.3|882.1|883.8|882.6|883.1|881.9|1995
1596585600000|2020-08-05 00:00:00|885.1|883.9|885.3|884.1|885.9|884.7|885|883.8|949
1596585900000|2020-08-05 00:05:00|885.6|884.4|885.4|884.2|885.6|884.4|885.3|884.1|235
1596586200000|2020-08-05 00:10:00|885.5|884.3|886.1|884.9|886.1|884.9|885.4|884.2|486
1596586500000|2020-08-05 00:15:00|886|884.8|886.1|884.9|886.1|884.9|885.8|884.6|88
1596586800000|2020-08-05 00:20:00|886|884.8|885.9|884.7|886.1|884.9|885.9|884.7|54
1596587100000|2020-08-05 00:25:00|886|884.8|886.1|884.9|886.1|884.9|885.9|884.7|23
1596587400000|2020-08-05 00:30:00|886|884.8|885.8|884.6|886.1|884.9|885.8|884.6|130
1596587700000|2020-08-05 00:35:00|885.9|884.7|885.9|884.7|885.9|884.7|885.6|884.4|276
1596588000000|2020-08-05 00:40:00|885.8|884.6|885.4|884.2|885.9|884.7|885.3|884.1|79
1596588300000|2020-08-05 00:45:00|885.3|884.1|885.4|884.2|885.4|884.2|885.3|884.1|6
1596588600000|2020-08-05 00:50:00|885.3|884.1|885.2|884|885.4|884.2|885.2|884|24
1596588900000|2020-08-05 00:55:00|885.1|883.9|885.4|884.2|885.4|884.2|884.8|883.6|39
1596589200000|2020-08-05 01:00:00|885.6|884.4|884.6|883.4|885.6|884.4|884.1|882.9|280
1596589500000|2020-08-05 01:05:00|884.4|883.2|884.1|882.9|884.5|883.3|883.9|882.7|225
1596589800000|2020-08-05 01:10:00|884.4|883.2|885|883.8|885.1|883.9|884.3|883.1|154
1596590100000|2020-08-05 01:15:00|884.9|883.7|885.1|883.9|885.1|883.9|884.9|883.7|49
1596590400000|2020-08-05 01:20:00|884.9|883.7|885.6|884.4|885.6|884.4|884.9|883.7|179
1596590700000|2020-08-05 01:25:00|885.4|884.2|885.4|884.2|885.7|884.5|885.4|884.2|154
1596591000000|2020-08-05 01:30:00|885.5|884.3|885.4|884.2|885.6|884.4|885.3|884.1|51
1596591300000|2020-08-05 01:35:00|885.2|884|885.1|883.9|885.4|884.2|885.1|883.9|179
1596591600000|2020-08-05 01:40:00|884.9|883.7|884.9|883.7|885.2|884|884.9|883.7|145
1596591900000|2020-08-05 01:45:00|884.7|883.5|884.9|883.7|884.9|883.7|884.4|883.2|212
1596592200000|2020-08-05 01:50:00|884.8|883.6|884.6|883.4|884.9|883.7|884.6|883.4|66
1596592500000|2020-08-05 01:55:00|884.7|883.5|884.7|883.5|884.9|883.7|884.6|883.4|43
1596592800000|2020-08-05 02:00:00|884.6|883.4|884.7|883.5|884.7|883.5|884.4|883.2|72
1596593100000|2020-08-05 02:05:00|884.9|883.7|884.2|883|884.9|883.7|884.2|883|147
1596593400000|2020-08-05 02:10:00|883.9|882.7|884.1|882.9|884.2|883|883.9|882.7|97
1596593700000|2020-08-05 02:15:00|884.2|883|884.4|883.2|884.4|883.2|884.2|883|47
1596594000000|2020-08-05 02:20:00|884.3|883.1|884.2|883|884.3|883.1|884.2|883|26
1596594300000|2020-08-05 02:25:00|884.1|882.9|884.1|882.9|884.1|882.9|884.1|882.9|17
1596594600000|2020-08-05 02:30:00|883.9|882.7|883.9|882.7|884.2|883|883.9|882.7|27
1596594900000|2020-08-05 02:35:00|884.1|882.9|884.3|883.1|884.4|883.2|883.9|882.7|169
1596595200000|2020-08-05 02:40:00|884.2|883|884.9|883.7|884.9|883.7|884.2|883|142
1596595500000|2020-08-05 02:45:00|884.7|883.5|884.8|883.6|884.9|883.7|884.7|883.5|60
1596595800000|2020-08-05 02:50:00|884.9|883.7|884.9|883.7|885|883.8|884.8|883.6|47
1596596100000|2020-08-05 02:55:00|884.8|883.6|884.7|883.5|884.9|883.7|884.6|883.4|83
1596596400000|2020-08-05 03:00:00|884.9|883.7|884.9|883.7|885.2|884|884.9|883.7|176
1596596700000|2020-08-05 03:05:00|885.2|884|885.4|884.2|885.6|884.4|885|883.8|530
1596597000000|2020-08-05 03:10:00|885.5|884.3|884.9|883.7|885.5|884.3|884.9|883.7|46
1596597300000|2020-08-05 03:15:00|885.1|883.9|884.9|883.7|885.2|884|884.9|883.7|39
1596597600000|2020-08-05 03:20:00|885|883.8|885.4|884.2|885.6|884.4|884.9|883.7|125
1596597900000|2020-08-05 03:25:00|885.3|884.1|885.4|884.2|885.4|884.2|885.2|884|30
1596598200000|2020-08-05 03:30:00|885.6|884.4|885.2|884|885.6|884.4|885.1|883.9|39
1596598500000|2020-08-05 03:35:00|885.1|883.9|885.2|884|885.2|884|884.9|883.7|50
1596598800000|2020-08-05 03:40:00|||||||||38
1596599100000|2020-08-05 03:45:00|885.4|884.2|885.2|884|885.4|884.2|885.2|884|43
1596599400000|2020-08-05 03:50:00|885.1|883.9|885.2|884|885.2|884|885.1|883.9|20
1596599700000|2020-08-05 03:55:00|885.1|883.9|884.9|883.7|885.2|884|884.9|883.7|41
1596600000000|2020-08-05 04:00:00|||||||||25
1596600300000|2020-08-05 04:05:00|||||||||28
1596600600000|2020-08-05 04:10:00|885.1|883.9|885.2|884|885.2|884|885.1|883.9|135
1596600900000|2020-08-05 04:15:00|||||||||7
1596601200000|2020-08-05 04:20:00|885.1|883.9|885.2|884|885.2|884|884.9|883.7|44
1596601500000|2020-08-05 04:25:00|885.1|883.9|885.2|884|885.2|884|884.9|883.7|18
1596601800000|2020-08-05 04:30:00|885.3|884.1|884.9|883.7|885.3|884.1|884.9|883.7|24
1596602100000|2020-08-05 04:35:00|||||||||40
1596602400000|2020-08-05 04:40:00|884.7|883.5|884.9|883.7|884.9|883.7|884.7|883.5|112
1596602700000|2020-08-05 04:45:00|885.1|883.9|885.2|884|885.2|884|885.1|883.9|47
1596603000000|2020-08-05 04:50:00|885.1|883.9|884.9|883.7|885.1|883.9|884.9|883.7|18
1596603300000|2020-08-05 04:55:00|884.7|883.5|884.7|883.5|884.7|883.5|884.6|883.4|38
1596603600000|2020-08-05 05:00:00|884.6|883.4|884.7|883.5|884.7|883.5|884.4|883.2|35
1596603900000|2020-08-05 05:05:00|884.6|883.4|884.5|883.3|884.7|883.5|884.4|883.2|13
1596604200000|2020-08-05 05:10:00|884.4|883.2|884.7|883.5|884.7|883.5|884.4|883.2|24
1596604500000|2020-08-05 05:15:00|884.6|883.4|884.5|883.3|884.7|883.5|884.4|883.2|53
1596604800000|2020-08-05 05:20:00|884.4|883.2|884.4|883.2|884.5|883.3|884.4|883.2|17
1596605100000|2020-08-05 05:25:00|||||||||35
1596605400000|2020-08-05 05:30:00|884.6|883.4|885.2|884|885.2|884|884.4|883.2|82
1596605700000|2020-08-05 05:35:00|884.9|883.7|884.9|883.7|885.2|884|884.4|883.2|111
1596606000000|2020-08-05 05:40:00|884.8|883.6|884.7|883.5|884.9|883.7|884.7|883.5|61
1596606300000|2020-08-05 05:45:00|884.6|883.4|884.7|883.5|884.7|883.5|884.4|883.2|65
1596606600000|2020-08-05 05:50:00|884.4|883.2|884.7|883.5|884.7|883.5|884.4|883.2|86
1596606900000|2020-08-05 05:55:00|884.6|883.4|884.4|883.2|884.7|883.5|884.4|883.2|80
1596607200000|2020-08-05 06:00:00|884.5|883.3|884.7|883.5|884.7|883.5|884.2|883|102
1596607500000|2020-08-05 06:05:00|884.6|883.4|883.9|882.7|884.7|883.5|883.9|882.7|83
1596607800000|2020-08-05 06:10:00|||||||||12
1596608100000|2020-08-05 06:15:00|884.2|883|884.4|883.2|884.9|883.7|883.9|882.7|512
1596608400000|2020-08-05 06:20:00|884.5|883.3|884.7|883.5|884.9|883.7|884.5|883.3|64
1596608700000|2020-08-05 06:25:00|884.9|883.7|885.2|884|885.2|884|884.9|883.7|346
1596609000000|2020-08-05 06:30:00|884.9|883.7|885.2|884|885.2|884|884.9|883.7|113
1596609300000|2020-08-05 06:35:00|884.9|883.7|884.9|883.7|885.2|884|884.9|883.7|107
1596609600000|2020-08-05 06:40:00|884.7|883.5|884.9|883.7|884.9|883.7|884.7|883.5|132
1596609900000|2020-08-05 06:45:00|885.2|884|885.2|884|885.3|884.1|884.9|883.7|193
1596610200000|2020-08-05 06:50:00|884.9|883.7|885.4|884.2|885.4|884.2|884.9|883.7|134
1596610500000|2020-08-05 06:55:00|885.2|884|884.4|883.2|885.3|884.1|884.4|883.2|161
1596610800000|2020-08-05 07:00:00|884.5|883.3|885|883.8|885|883.8|884.4|883.2|132
1596611100000|2020-08-05 07:05:00|885.2|884|884.9|883.7|885.2|884|884.9|883.7|32
1596611400000|2020-08-05 07:10:00|885.1|883.9|885.4|884.2|885.4|884.2|884.9|883.7|116
1596611700000|2020-08-05 07:15:00|885.6|884.4|885.4|884.2|885.6|884.4|885.4|884.2|95
1596612000000|2020-08-05 07:20:00|885.2|884|884.7|883.5|885.2|884|884.7|883.5|269
1596612300000|2020-08-05 07:25:00|884.9|883.7|885.2|884|885.4|884.2|884.9|883.7|127
1596612600000|2020-08-05 07:30:00|885.4|884.2|885.4|884.2|885.4|884.2|885.2|884|26
1596612900000|2020-08-05 07:35:00|885.3|884.1|885.7|884.5|885.7|884.5|885.3|884.1|275
1596613200000|2020-08-05 07:40:00|885.6|884.4|885.9|884.7|885.9|884.7|885.4|884.2|285
1596613500000|2020-08-05 07:45:00|885.7|884.5|885.9|884.7|885.9|884.7|885.7|884.5|40
1596613800000|2020-08-05 07:50:00|885.7|884.5|885.4|884.2|885.9|884.7|885.4|884.2|162
1596614100000|2020-08-05 07:55:00|885.6|884.4|885.7|884.5|885.7|884.5|885.6|884.4|51
1596614400000|2020-08-05 08:00:00|885.6|884.4|885|883.8|885.6|884.4|884.4|883.2|562
1596614700000|2020-08-05 08:05:00|885.1|883.9|884.9|883.7|885.2|884|884.9|883.7|8
1596615000000|2020-08-05 08:10:00|885.1|883.9|885.1|883.9|885.2|884|885.1|883.9|35
1596615300000|2020-08-05 08:15:00|884.9|883.7|884.9|883.7|885|883.8|884.9|883.7|22
1596615600000|2020-08-05 08:20:00|||||||||12
1596615900000|2020-08-05 08:25:00|884.7|883.5|884.4|883.2|884.7|883.5|884.4|883.2|84
1596616200000|2020-08-05 08:30:00|884.6|883.4|884.4|883.2|884.7|883.5|884.2|883|278
1596616500000|2020-08-05 08:35:00|884.7|883.5|884.7|883.5|884.7|883.5|884.4|883.2|63
1596616800000|2020-08-05 08:40:00|884.4|883.2|884.4|883.2|884.4|883.2|884.4|883.2|73
1596617100000|2020-08-05 08:45:00|884.6|883.4|885.4|884.2|885.4|884.2|884.5|883.3|80
1596617400000|2020-08-05 08:50:00|885.3|884.1|885.4|884.2|885.4|884.2|885.3|884.1|44
1596617700000|2020-08-05 08:55:00|885.2|884|885.4|884.2|885.4|884.2|885|883.8|53
1596618000000|2020-08-05 09:00:00|885.6|884.4|885.4|884.2|885.9|884.7|885.2|884|718
1596618300000|2020-08-05 09:05:00|885.7|884.5|885.4|884.2|885.7|884.5|885.2|884|359
1596618600000|2020-08-05 09:10:00|885.3|884.1|885.4|884.2|885.4|884.2|885.2|884|23
1596618900000|2020-08-05 09:15:00|885.7|884.5|885.4|884.2|885.7|884.5|885.2|884|602
1596619200000|2020-08-05 09:20:00|885.2|884|885.2|884|885.2|884|885.2|884|57
1596619500000|2020-08-05 09:25:00|885.4|884.2|885.3|884.1|885.4|884.2|885.2|884|159
1596619800000|2020-08-05 09:30:00|885.2|884|885|883.8|885.4|884.2|884.9|883.7|158
1596620100000|2020-08-05 09:35:00|885.1|883.9|885.2|884|885.2|884|885.1|883.9|10
1596620400000|2020-08-05 09:40:00|885.4|884.2|885.7|884.5|885.7|884.5|885.4|884.2|60
1596620700000|2020-08-05 09:45:00|885.9|884.7|885.4|884.2|886.3|885.1|885.4|884.2|586
1596621000000|2020-08-05 09:50:00|885.9|884.7|885.7|884.5|885.9|884.7|885.5|884.3|440
1596621300000|2020-08-05 09:55:00|||||||||5
1596621600000|2020-08-05 10:00:00|885.4|884.2|885.7|884.5|885.7|884.5|885.2|884|126
1596621900000|2020-08-05 10:05:00|885.5|884.3|886.2|885|886.2|885|885.4|884.2|140
1596622200000|2020-08-05 10:10:00|886.1|884.9|885.9|884.7|886.2|885|885.9|884.7|177
1596622500000|2020-08-05 10:15:00|886.2|885|885.7|884.5|886.2|885|885.7|884.5|76
1596622800000|2020-08-05 10:20:00|885.9|884.7|885.9|884.7|885.9|884.7|885.7|884.5|29
1596623100000|2020-08-05 10:25:00|886.2|885|886.2|885|886.2|885|886.2|885|26
1596623400000|2020-08-05 10:30:00|885.9|884.7|885.9|884.7|886.2|885|885.9|884.7|22
1596623700000|2020-08-05 10:35:00|886|884.8|885.9|884.7|886|884.8|885.9|884.7|22
1596624000000|2020-08-05 10:40:00|886.2|885|886.4|885.2|886.4|885.2|886|884.8|30
1596624300000|2020-08-05 10:45:00|886.2|885|886.2|885|886.4|885.2|886.2|885|27
1596624600000|2020-08-05 10:50:00|||||||||1
1596624900000|2020-08-05 10:55:00|886.1|884.9|885.9|884.7|886.2|885|885.9|884.7|48
1596625200000|2020-08-05 11:00:00|885.7|884.5|884.6|883.4|885.9|884.7|884.5|883.3|610
1596625500000|2020-08-05 11:05:00|884.7|883.5|884.9|883.7|884.9|883.7|884.4|883.2|64
1596625800000|2020-08-05 11:10:00|884.7|883.5|884.9|883.7|884.9|883.7|884.7|883.5|76
1596626100000|2020-08-05 11:15:00|884.7|883.5|884.7|883.5|884.9|883.7|884.6|883.4|82
1596626400000|2020-08-05 11:20:00|884.4|883.2|885|883.8|885.1|883.9|884.4|883.2|515
1596626700000|2020-08-05 11:25:00|884.9|883.7|885.2|884|885.2|884|884.7|883.5|110
1596627000000|2020-08-05 11:30:00|885.1|883.9|885.4|884.2|885.4|884.2|884.9|883.7|81
1596627300000|2020-08-05 11:35:00|885.2|884|885.2|884|885.3|884.1|885.2|884|24
1596627600000|2020-08-05 11:40:00|885.4|884.2|885.2|884|885.4|884.2|885.2|884|42
1596627900000|2020-08-05 11:45:00|885.4|884.2|885.4|884.2|885.4|884.2|885.4|884.2|23
1596628200000|2020-08-05 11:50:00|885.3|884.1|885.4|884.2|885.7|884.5|885.3|884.1|50
1596628500000|2020-08-05 11:55:00|885.2|884|885.4|884.2|885.6|884.4|885.2|884|111
1596628800000|2020-08-05 12:00:00|885.2|884|885.2|884|885.2|884|885.2|884|38
1596629100000|2020-08-05 12:05:00|885.3|884.1|885.7|884.5|885.9|884.7|885.3|884.1|148
1596629400000|2020-08-05 12:10:00|885.9|884.7|885.7|884.5|886.1|884.9|885.7|884.5|158
1596629700000|2020-08-05 12:15:00|885.6|884.4|885.2|884|885.6|884.4|885.2|884|128
1596630000000|2020-08-05 12:20:00|885.4|884.2|885.7|884.5|885.7|884.5|885.4|884.2|170
1596630300000|2020-08-05 12:25:00|885.9|884.7|886.4|885.2|886.4|885.2|885.9|884.7|219
1596630600000|2020-08-05 12:30:00|886.2|885|885.9|884.7|886.4|885.2|885.9|884.7|332
1596630900000|2020-08-05 12:35:00|886.2|885|885.2|884|886.2|885|885.2|884|258
1596631200000|2020-08-05 12:40:00|885|883.8|884.7|883.5|885.2|884|884.7|883.5|456
1596634200000|2020-08-05 13:30:00|884.6|883.4|881.2|880|884.8|883.6|880.2|879|6811
1596634500000|2020-08-05 13:35:00|881.4|880.2|881.7|880.5|882.4|881.2|881.2|880|1879
1596634800000|2020-08-05 13:40:00|881.9|880.7|882.7|881.5|882.7|881.5|881.7|880.5|1573
1596635100000|2020-08-05 13:45:00|882.4|881.2|882.4|881.2|882.7|881.5|881.9|880.7|1262
1596635400000|2020-08-05 13:50:00|882.7|881.5|882.7|881.5|883.4|882.2|882.4|881.2|1237
1596635700000|2020-08-05 13:55:00|882.6|881.4|882.9|881.7|882.9|881.7|882.4|881.2|728
1596636000000|2020-08-05 14:00:00|882.7|881.5|881.7|880.5|882.7|881.5|881.7|880.5|871
1596636300000|2020-08-05 14:05:00|881.9|880.7|881.2|880|882|880.8|881.2|880|1086
1596636600000|2020-08-05 14:10:00|881.5|880.3|882.2|881|882.5|881.3|881.2|880|677
1596636900000|2020-08-05 14:15:00|882|880.8|881|879.8|882.2|881|880.7|879.5|1035
1596637200000|2020-08-05 14:20:00|881.2|880|881|879.8|881.3|880.1|880.5|879.3|712
1596637500000|2020-08-05 14:25:00|881.2|880|880.8|879.6|881.3|880.1|880.5|879.3|467
1596637800000|2020-08-05 14:30:00|880.7|879.5|879|877.8|880.7|879.5|879|877.8|2356
1596638100000|2020-08-05 14:35:00|878.8|877.6|878.5|877.3|879.3|878.1|878.3|877.1|1730
1596638400000|2020-08-05 14:40:00|878.3|877.1|879|877.8|879|877.8|878.3|877.1|707
1596638700000|2020-08-05 14:45:00|879.3|878.1|880|878.8|880.2|879|879|877.8|1917
1596639000000|2020-08-05 14:50:00|880.1|878.9|880.3|879.1|880.5|879.3|879.8|878.6|470
1596639300000|2020-08-05 14:55:00|880.5|879.3|880|878.8|880.5|879.3|879.8|878.6|552
1596639600000|2020-08-05 15:00:00|879.8|878.6|880|878.8|880|878.8|879.5|878.3|775
1596639900000|2020-08-05 15:05:00|880.3|879.1|881.2|880|881.2|880|880.3|879.1|575
1596640200000|2020-08-05 15:10:00|881|879.8|879.8|878.6|881|879.8|879.7|878.5|467
1596640500000|2020-08-05 15:15:00|880|878.8|880.3|879.1|880.5|879.3|880|878.8|476
1596640800000|2020-08-05 15:20:00|880.4|879.2|880.5|879.3|881.3|880.1|880.3|879.1|1139
1596641100000|2020-08-05 15:25:00|880.4|879.2|880.2|879|880.6|879.4|880.2|879|338
1596641400000|2020-08-05 15:30:00|880.1|878.9|880.7|879.5|880.7|879.5|880|878.8|866
1596641700000|2020-08-05 15:35:00|880.9|879.7|880.7|879.5|881.2|880|880.5|879.3|341
1596642000000|2020-08-05 15:40:00|881|879.8|880.5|879.3|881|879.8|880.5|879.3|309
1596642300000|2020-08-05 15:45:00|880.4|879.2|880|878.8|880.5|879.3|880|878.8|196
1596642600000|2020-08-05 15:50:00|879.9|878.7|880|878.8|880|878.8|879.7|878.5|389
1596642900000|2020-08-05 15:55:00|879.9|878.7|879.5|878.3|879.9|878.7|879.5|878.3|428
1596643200000|2020-08-05 16:00:00|879.7|878.5|879.5|878.3|879.7|878.5|879.5|878.3|240
1596643500000|2020-08-05 16:05:00|||||||||83
1596643800000|2020-08-05 16:10:00|879.7|878.5|879.7|878.5|880|878.8|879.7|878.5|282
1596644100000|2020-08-05 16:15:00|879.5|878.3|879.2|878|879.5|878.3|879.2|878|502
1596644400000|2020-08-05 16:20:00|879.5|878.3|879.2|878|879.7|878.5|879.2|878|540
1596644700000|2020-08-05 16:25:00|879.4|878.2|879.2|878|879.5|878.3|879|877.8|372
1596645000000|2020-08-05 16:30:00|879.4|878.2|879|877.8|879.5|878.3|879|877.8|512
1596645300000|2020-08-05 16:35:00|878.7|877.5|879.2|878|879.2|878|878.7|877.5|609
1596645600000|2020-08-05 16:40:00|879|877.8|879.2|878|879.2|878|879|877.8|209
1596645900000|2020-08-05 16:45:00|879.1|877.9|879.2|878|879.2|878|878.9|877.7|1583
1596646200000|2020-08-05 16:50:00|879.4|878.2|879.2|878|879.6|878.4|879.2|878|401
1596646500000|2020-08-05 16:55:00|879.4|878.2|879.4|878.2|879.6|878.4|879.2|878|249
1596646800000|2020-08-05 17:00:00|879.7|878.5|879.4|878.2|879.7|878.5|879.2|878|540
1596647100000|2020-08-05 17:05:00|879.5|878.3|879.4|878.2|879.7|878.5|879.4|878.2|261
1596647400000|2020-08-05 17:10:00|879.6|878.4|879.7|878.5|879.7|878.5|879.2|878|257
1596647700000|2020-08-05 17:15:00|879.5|878.3|879.4|878.2|879.7|878.5|879.4|878.2|295
1596648000000|2020-08-05 17:20:00|879.7|878.5|879.4|878.2|879.7|878.5|879.4|878.2|316
1596648300000|2020-08-05 17:25:00|879.7|878.5|879.7|878.5|880.1|878.9|879.4|878.2|517
1596648600000|2020-08-05 17:30:00|879.5|878.3|878.9|877.7|879.5|878.3|878.9|877.7|361
1596648900000|2020-08-05 17:35:00|879.1|877.9|879.4|878.2|879.7|878.5|878.9|877.7|655
1596649200000|2020-08-05 17:40:00|879.3|878.1|879.4|878.2|879.4|878.2|879.2|878|275
1596649500000|2020-08-05 17:45:00|879.2|878|879.4|878.2|879.4|878.2|878.9|877.7|366
1596649800000|2020-08-05 17:50:00|879.2|878|879.4|878.2|879.4|878.2|879.2|878|966
1596650100000|2020-08-05 17:55:00|879.2|878|879.2|878|879.4|878.2|879.2|878|176
1596650400000|2020-08-05 18:00:00|879.4|878.2|879.5|878.3|879.7|878.5|879.2|878|1262
1596650700000|2020-08-05 18:05:00|879.7|878.5|879.7|878.5|880|878.8|879.4|878.2|1160
1596651000000|2020-08-05 18:10:00|879.9|878.7|880.5|879.3|881|879.8|879.9|878.7|1576
1596651300000|2020-08-05 18:15:00|880.4|879.2|880|878.8|880.7|879.5|879.9|878.7|1902
1596672000000|2020-08-06 00:00:00|879.5|878.3|879.7|878.5|880|878.8|879.2|878|354
1596672300000|2020-08-06 00:05:00|880|878.8|880.1|878.9|880.2|879|879.8|878.6|135
1596672600000|2020-08-06 00:10:00|880.2|879|880|878.8|880.2|879|879.8|878.6|47
1596672900000|2020-08-06 00:15:00|879.8|878.6|880.1|878.9|880.1|878.9|879.7|878.5|66
1596673200000|2020-08-06 00:20:00|880.2|879|880.5|879.3|880.7|879.5|880.2|879|547
1596673500000|2020-08-06 00:25:00|880.6|879.4|880.6|879.4|880.6|879.4|880.6|879.4|107
1596673800000|2020-08-06 00:30:00|880.5|879.3|880.5|879.3|880.7|879.5|880.5|879.3|40
1596674100000|2020-08-06 00:35:00|880.3|879.1|880.3|879.1|880.3|879.1|880.3|879.1|133
1596674400000|2020-08-06 00:40:00|880.2|879|880.5|879.3|880.5|879.3|880.2|879|22
1596674700000|2020-08-06 00:45:00|880.4|879.2|880.4|879.2|880.5|879.3|880.3|879.1|31
1596675000000|2020-08-06 00:50:00|880.5|879.3|881.3|880.1|881.3|880.1|880.3|879.1|116
1596675300000|2020-08-06 00:55:00|881.4|880.2|881.4|880.2|881.5|880.3|881.3|880.1|39
1596675600000|2020-08-06 01:00:00|881.3|880.1|881.3|880.1|881.5|880.3|881|879.8|50
1596675900000|2020-08-06 01:05:00|881.2|880|881|879.8|881.3|880.1|880.9|879.7|100
1596676200000|2020-08-06 01:10:00|881.1|879.9|881.5|880.3|881.5|880.3|881.1|879.9|61
1596676500000|2020-08-06 01:15:00|881.3|880.1|881.3|880.1|881.5|880.3|881.3|880.1|77
1596676800000|2020-08-06 01:20:00|881.4|880.2|881.5|880.3|881.7|880.5|881.3|880.1|168
1596677100000|2020-08-06 01:25:00|881.3|880.1|881.3|880.1|881.5|880.3|881.3|880.1|32
1596677400000|2020-08-06 01:30:00|881.4|880.2|881.4|880.2|881.5|880.3|881.3|880.1|78
1596677700000|2020-08-06 01:35:00|881.5|880.3|881.2|880|881.5|880.3|881.1|879.9|32
1596678000000|2020-08-06 01:40:00|881.3|880.1|881|879.8|881.3|880.1|881|879.8|18
1596678300000|2020-08-06 01:45:00|881.3|880.1|881|879.8|881.3|880.1|881|879.8|523
1596678600000|2020-08-06 01:50:00|881.3|880.1|881|879.8|881.3|880.1|881|879.8|165
1596678900000|2020-08-06 01:55:00|880.9|879.7|880.8|879.6|881|879.8|880.5|879.3|211
1596679200000|2020-08-06 02:00:00|880.6|879.4|880.5|879.3|880.6|879.4|880.5|879.3|440
1596679500000|2020-08-06 02:05:00|880.6|879.4|880.5|879.3|880.6|879.4|880.3|879.1|172
1596679800000|2020-08-06 02:10:00|880.3|879.1|880.3|879.1|880.5|879.3|880.3|879.1|62
1596680100000|2020-08-06 02:15:00|||||||||46
1596680400000|2020-08-06 02:20:00|880.1|878.9|880.3|879.1|880.3|879.1|880.1|878.9|39
1596680700000|2020-08-06 02:25:00|880.1|878.9|879.8|878.6|880.3|879.1|879.8|878.6|185
1596681000000|2020-08-06 02:30:00|879.6|878.4|880.4|879.2|880.4|879.2|879.6|878.4|275
1596681300000|2020-08-06 02:35:00|880.3|879.1|880|878.8|880.3|879.1|880|878.8|132
1596681600000|2020-08-06 02:40:00|880.1|878.9|880.1|878.9|880.1|878.9|880|878.8|21
1596681900000|2020-08-06 02:45:00|880|878.8|880|878.8|880.1|878.9|880|878.8|151
1596682200000|2020-08-06 02:50:00|879.9|878.7|880|878.8|880|878.8|879.9|878.7|60
1596682500000|2020-08-06 02:55:00|879.8|878.6|879.8|878.6|880|878.8|879.8|878.6|62
1596682800000|2020-08-06 03:00:00|879.6|878.4|879.5|878.3|879.8|878.6|879.5|878.3|107
1596683100000|2020-08-06 03:05:00|879.8|878.6|879.5|878.3|879.8|878.6|879.5|878.3|88
1596683400000|2020-08-06 03:10:00|879.7|878.5|879.5|878.3|879.8|878.6|879.5|878.3|14
1596683700000|2020-08-06 03:15:00|||||||||27
1596684000000|2020-08-06 03:20:00|879.8|878.6|879.5|878.3|879.8|878.6|879.5|878.3|54
1596684300000|2020-08-06 03:25:00|||||||||31
1596684600000|2020-08-06 03:30:00|879.4|878.2|879.5|878.3|879.5|878.3|879.4|878.2|17
1596684900000|2020-08-06 03:35:00|||||||||9
1596685200000|2020-08-06 03:40:00|879.4|878.2|879.3|878.1|879.5|878.3|879.3|878.1|44
1596685500000|2020-08-06 03:45:00|879.5|878.3|879.3|878.1|879.5|878.3|879.3|878.1|33
1596685800000|2020-08-06 03:50:00|879.4|878.2|879.3|878.1|879.4|878.2|879.3|878.1|41
1596686100000|2020-08-06 03:55:00|879.4|878.2|879.5|878.3|879.5|878.3|879.4|878.2|11
1596686400000|2020-08-06 04:00:00|||||||||5
1596686700000|2020-08-06 04:05:00|||||||||8
1596687000000|2020-08-06 04:10:00|879.4|878.2|879|877.8|879.5|878.3|879|877.8|132
1596687300000|2020-08-06 04:15:00|||||||||20
1596687600000|2020-08-06 04:20:00|||||||||12
1596687900000|2020-08-06 04:25:00|879.3|878.1|879.3|878.1|879.3|878.1|879.3|878.1|30
1596688200000|2020-08-06 04:30:00|879.5|878.3|879.5|878.3|879.5|878.3|879.5|878.3|10
1596688500000|2020-08-06 04:35:00|879.7|878.5|879.5|878.3|879.7|878.5|879.5|878.3|34
1596688800000|2020-08-06 04:40:00|||||||||12
1596689100000|2020-08-06 04:45:00|||||||||7
1596689400000|2020-08-06 04:50:00|||||||||8
1596689700000|2020-08-06 04:55:00|879.4|878.2|879.3|878.1|879.5|878.3|879.3|878.1|93
1596690000000|2020-08-06 05:00:00|879.5|878.3|879.3|878.1|879.5|878.3|879.3|878.1|26
1596690300000|2020-08-06 05:05:00|||||||||21
1596690600000|2020-08-06 05:10:00|879.2|878|879.3|878.1|879.3|878.1|879|877.8|39
1596690900000|2020-08-06 05:15:00|879.1|877.9|879|877.8|879.3|878.1|879|877.8|17
1596691200000|2020-08-06 05:20:00|||||||||26
1596691500000|2020-08-06 05:25:00|879.2|878|879.3|878.1|879.3|878.1|879.2|878|16
1596691800000|2020-08-06 05:30:00|879.5|878.3|879.3|878.1|879.5|878.3|879|877.8|114
1596692100000|2020-08-06 05:35:00|879.5|878.3|879|877.8|879.5|878.3|879|877.8|147
1596692400000|2020-08-06 05:40:00|879.2|878|879.3|878.1|879.3|878.1|879.2|878|51
1596692700000|2020-08-06 05:45:00|879.5|878.3|879.8|878.6|879.8|878.6|879.3|878.1|64
1596693000000|2020-08-06 05:50:00|879.7|878.5|879.3|878.1|879.8|878.6|879.3|878.1|48
1596693300000|2020-08-06 05:55:00|879.5|878.3|880.3|879.1|880.3|879.1|879.5|878.3|196
1596693600000|2020-08-06 06:00:00|880|878.8|879.8|878.6|880.3|879.1|879.8|878.6|61
1596693900000|2020-08-06 06:05:00|880|878.8|879.8|878.6|880|878.8|879.7|878.5|106
1596694200000|2020-08-06 06:10:00|879.5|878.3|879.3|878.1|879.5|878.3|879|877.8|84
1596694500000|2020-08-06 06:15:00|879.4|878.2|879.5|878.3|879.5|878.3|879.3|878.1|58
1596694800000|2020-08-06 06:20:00|879.4|878.2|879.3|878.1|879.8|878.6|879.3|878.1|90
1596695100000|2020-08-06 06:25:00|879.4|878.2|879.3|878.1|879.4|878.2|879.1|877.9|95
1596695400000|2020-08-06 06:30:00|879.5|878.3|879.7|878.5|879.8|878.6|879.3|878.1|142
1596695700000|2020-08-06 06:35:00|879.8|878.6|879.5|878.3|879.8|878.6|879.5|878.3|23
1596696000000|2020-08-06 06:40:00|879.3|878.1|879.4|878.2|879.5|878.3|879|877.8|360
1596696300000|2020-08-06 06:45:00|879.3|878.1|879.2|878|879.4|878.2|879.2|878|64
1596696600000|2020-08-06 06:50:00|879.3|878.1|879|877.8|879.3|878.1|879|877.8|77
1596696900000|2020-08-06 06:55:00|879.1|877.9|879.3|878.1|879.3|878.1|879|877.8|25
1596697200000|2020-08-06 07:00:00|879.2|878|878.1|876.9|879.3|878.1|878.1|876.9|538
1596697500000|2020-08-06 07:05:00|878.3|877.1|878.5|877.3|878.8|877.6|878.1|876.9|103
1596697800000|2020-08-06 07:10:00|878.6|877.4|878.3|877.1|878.6|877.4|878.3|877.1|43
1596698100000|2020-08-06 07:15:00|878.5|877.3|878.8|877.6|878.8|877.6|878.4|877.2|101
1596698400000|2020-08-06 07:20:00|878.7|877.5|878.8|877.6|879.2|878|878.3|877.1|193
1596698700000|2020-08-06 07:25:00|878.6|877.4|878.3|877.1|878.8|877.6|878.3|877.1|66
1596699000000|2020-08-06 07:30:00|878.4|877.2|878.7|877.5|878.8|877.6|878.4|877.2|89
1596699300000|2020-08-06 07:35:00|879|877.8|879.3|878.1|879.3|878.1|878.8|877.6|104
1596699600000|2020-08-06 07:40:00|879.1|877.9|879.1|877.9|879.3|878.1|879|877.8|12
1596699900000|2020-08-06 07:45:00|879.2|878|879.1|877.9|879.3|878.1|879|877.8|37
1596700200000|2020-08-06 07:50:00|879|877.8|878.8|877.6|879.1|877.9|878.6|877.4|62
1596700500000|2020-08-06 07:55:00|878.7|877.5|878.3|877.1|878.8|877.6|878.3|877.1|15
1596700800000|2020-08-06 08:00:00|878.4|877.2|878.5|877.3|878.6|877.4|878.4|877.2|27
1596701100000|2020-08-06 08:05:00|878.4|877.2|878.3|877.1|878.5|877.3|878.3|877.1|30
1596701400000|2020-08-06 08:10:00|878.4|877.2|878.6|877.4|878.6|877.4|878.3|877.1|25
1596701700000|2020-08-06 08:15:00|878.5|877.3|878.3|877.1|878.5|877.3|878.3|877.1|22
1596702000000|2020-08-06 08:20:00|878.4|877.2|878.3|877.1|878.4|877.2|878.1|876.9|39
1596702300000|2020-08-06 08:25:00|878.1|876.9|878.3|877.1|878.3|877.1|878.1|876.9|25
1596702600000|2020-08-06 08:30:00|878.1|876.9|877.8|876.6|878.1|876.9|877.8|876.6|383
1596702900000|2020-08-06 08:35:00|877.6|876.4|877.8|876.6|877.8|876.6|877.6|876.4|184
1596703200000|2020-08-06 08:40:00|877.7|876.5|877.8|876.6|877.8|876.6|877.5|876.3|134
1596703500000|2020-08-06 08:45:00|877.7|876.5|877.8|876.6|877.8|876.6|877.6|876.4|15
1596703800000|2020-08-06 08:50:00|878|876.8|878|876.8|878|876.8|877.8|876.6|81
1596704100000|2020-08-06 08:55:00|877.9|876.7|877.8|876.6|878.3|877.1|877.8|876.6|114
1596704400000|2020-08-06 09:00:00|877.7|876.5|877.8|876.6|877.8|876.6|877.6|876.4|137
1596704700000|2020-08-06 09:05:00|877.6|876.4|877.8|876.6|877.8|876.6|877.5|876.3|134
1596705000000|2020-08-06 09:10:00|877.7|876.5|877.8|876.6|877.8|876.6|877.6|876.4|38
1596705300000|2020-08-06 09:15:00|877.7|876.5|877.8|876.6|877.8|876.6|877.7|876.5|88
1596705600000|2020-08-06 09:20:00|878.1|876.9|878.1|876.9|878.1|876.9|878.1|876.9|64
1596705900000|2020-08-06 09:25:00|878.2|877|878.3|877.1|878.3|877.1|878.1|876.9|40
1596706200000|2020-08-06 09:30:00|878.1|876.9|878.2|877|878.3|877.1|878|876.8|47
1596706500000|2020-08-06 09:35:00|878.3|877.1|878.3|877.1|878.3|877.1|878.1|876.9|81
1596706800000|2020-08-06 09:40:00|878.2|877|878.5|877.3|878.5|877.3|878.2|877|91
1596707100000|2020-08-06 09:45:00|878.6|877.4|878.6|877.4|878.6|877.4|878.5|877.3|10
1596707400000|2020-08-06 09:50:00|878.5|877.3|878.3|877.1|878.6|877.4|878.3|877.1|129
1596707700000|2020-08-06 09:55:00|||||||||26
1596708000000|2020-08-06 10:00:00|||||||||28
1596708300000|2020-08-06 10:05:00|||||||||17
1596708600000|2020-08-06 10:10:00|||||||||14
1596708900000|2020-08-06 10:15:00|||||||||10
1596709200000|2020-08-06 10:20:00|||||||||19
1596709500000|2020-08-06 10:25:00|878.1|876.9|878.1|876.9|878.1|876.9|878.1|876.9|33
1596709800000|2020-08-06 10:30:00|877.8|876.6|878|876.8|878.1|876.9|877.8|876.6|146
1596710100000|2020-08-06 10:35:00|878.1|876.9|878.1|876.9|878.1|876.9|878|876.8|18
1596710400000|2020-08-06 10:40:00|877.8|876.6|878.1|876.9|878.1|876.9|877.8|876.6|136
1596710700000|2020-08-06 10:45:00|878|876.8|878.1|876.9|878.1|876.9|877.8|876.6|159
1596711000000|2020-08-06 10:50:00|878|876.8|878.1|876.9|878.1|876.9|878|876.8|810
1596711300000|2020-08-06 10:55:00|||||||||22
1596711600000|2020-08-06 11:00:00|||||||||401
1596711900000|2020-08-06 11:05:00|||||||||144
1596712200000|2020-08-06 11:10:00|||||||||19
1596712500000|2020-08-06 11:15:00|878.2|877|878.1|876.9|878.2|877|878.1|876.9|145
1596712800000|2020-08-06 11:20:00|||||||||18
1596713100000|2020-08-06 11:25:00|877.8|876.6|878.1|876.9|878.3|877.1|877.8|876.6|145
1596713400000|2020-08-06 11:30:00|||||||||35
1596713700000|2020-08-06 11:35:00|878.3|877.1|878.1|876.9|878.3|877.1|878.1|876.9|59
1596714000000|2020-08-06 11:40:00|878.3|877.1|878.1|876.9|878.3|877.1|878.1|876.9|103
1596714300000|2020-08-06 11:45:00|878.3|877.1|878.6|877.4|878.6|877.4|878.3|877.1|114
1596714600000|2020-08-06 11:50:00|878.8|877.6|879.1|877.9|879.1|877.9|878.8|877.6|100
1596714900000|2020-08-06 11:55:00|879.3|878.1|879.3|878.1|879.3|878.1|878.8|877.6|287
1596715200000|2020-08-06 12:00:00|879.4|878.2|879.3|878.1|879.5|878.3|879.1|877.9|178
1596715500000|2020-08-06 12:05:00|879.1|877.9|879.8|878.6|879.8|878.6|879.1|877.9|118
1596715800000|2020-08-06 12:10:00|879.7|878.5|879.8|878.6|879.8|878.6|879.6|878.4|107
1596716100000|2020-08-06 12:15:00|879.9|878.7|880.1|878.9|880.3|879.1|879.9|878.7|260
1596716400000|2020-08-06 12:20:00|879.8|878.6|880.1|878.9|880.1|878.9|879.8|878.6|232
1596716700000|2020-08-06 12:25:00|879.9|878.7|879.8|878.6|880.1|878.9|879.8|878.6|422
1596717000000|2020-08-06 12:30:00|880.1|878.9|881.6|880.4|881.6|880.4|879.8|878.6|376
1596717300000|2020-08-06 12:35:00|881.8|880.6|882.3|881.1|882.3|881.1|881.8|880.6|723
1596717600000|2020-08-06 12:40:00|882.5|881.3|882.3|881.1|882.6|881.4|882.1|880.9|538
1596720600000|2020-08-06 13:30:00|882.4|881.2|883.8|882.6|884.8|883.6|882.3|881.1|4204
1596720900000|2020-08-06 13:35:00|883.6|882.4|885.5|884.3|885.5|884.3|883|881.8|2425
1596721200000|2020-08-06 13:40:00|885.6|884.4|884.8|883.6|885.8|884.6|884.7|883.5|1284
1596721500000|2020-08-06 13:45:00|885|883.8|883|881.8|885|883.8|883|881.8|1389
1596721800000|2020-08-06 13:50:00|883.2|882|882.5|881.3|883.3|882.1|882.2|881|1301
1596722100000|2020-08-06 13:55:00|882.4|881.2|881.2|880|882.4|881.2|881|879.8|1177
1596722400000|2020-08-06 14:00:00|881.3|880.1|881.7|880.5|882|880.8|880.7|879.5|854
1596722700000|2020-08-06 14:05:00|881.6|880.4|880.7|879.5|881.7|880.5|880.5|879.3|876
1596723000000|2020-08-06 14:10:00|880.8|879.6|880.5|879.3|881|879.8|880.5|879.3|1237
1596723300000|2020-08-06 14:15:00|880.7|879.5|880.3|879.1|881|879.8|880|878.8|754
1596723600000|2020-08-06 14:20:00|880.5|879.3|880|878.8|880.7|879.5|879.8|878.6|449
1596723900000|2020-08-06 14:25:00|880.3|879.1|879.8|878.6|880.5|879.3|879.5|878.3|952
1596724200000|2020-08-06 14:30:00|880|878.8|880.3|879.1|880.5|879.3|879.5|878.3|2804
1596724500000|2020-08-06 14:35:00|880.2|879|879.8|878.6|880.3|879.1|879.8|878.6|316
1596724800000|2020-08-06 14:40:00|880|878.8|880|878.8|880|878.8|879.5|878.3|1292
1596725100000|2020-08-06 14:45:00|879.8|878.6|879.8|878.6|880|878.8|879.5|878.3|538
1596725400000|2020-08-06 14:50:00|879.7|878.5|880.8|879.6|880.8|879.6|879.5|878.3|1005
1596725700000|2020-08-06 14:55:00|880.7|879.5|880.8|879.6|881|879.8|880.5|879.3|584
1596726000000|2020-08-06 15:00:00|880.5|879.3|880.5|879.3|880.8|879.6|880|878.8|307
1596726300000|2020-08-06 15:05:00|880.3|879.1|879.8|878.6|880.7|879.5|879.8|878.6|488
1596726600000|2020-08-06 15:10:00|879.7|878.5|880.3|879.1|880.3|879.1|879.7|878.5|1334
1596726900000|2020-08-06 15:15:00|880.5|879.3|879.2|878|880.5|879.3|879.2|878|497
1596727200000|2020-08-06 15:20:00|879.3|878.1|879.3|878.1|879.5|878.3|878.8|877.6|397
1596727500000|2020-08-06 15:25:00|879.4|878.2|879.3|878.1|879.7|878.5|879.2|878|221
1596727800000|2020-08-06 15:30:00|879.2|878|879.2|878|879.5|878.3|879|877.8|525
1596728100000|2020-08-06 15:35:00|879.5|878.3|880.9|879.7|881.7|880.5|879.5|878.3|1649
1596728400000|2020-08-06 15:40:00|880.7|879.5|880.7|879.5|880.7|879.5|880|878.8|588
1596728700000|2020-08-06 15:45:00|880.5|879.3|881.2|880|881.4|880.2|880.5|879.3|751
1596729000000|2020-08-06 15:50:00|881|879.8|880.2|879|881|879.8|880.2|879|233
1596729300000|2020-08-06 15:55:00|880.4|879.2|880.7|879.5|880.9|879.7|879.7|878.5|883
1596729600000|2020-08-06 16:00:00|880.9|879.7|880.9|879.7|881|879.8|880.7|879.5|210
1596729900000|2020-08-06 16:05:00|881|879.8|881|879.8|881.2|880|880.9|879.7|115
1596730200000|2020-08-06 16:10:00|880.9|879.7|881.7|880.5|881.7|880.5|880.9|879.7|382
1596730500000|2020-08-06 16:15:00|881.9|880.7|881.4|880.2|881.9|880.7|881.4|880.2|316
1596730800000|2020-08-06 16:20:00|881.5|880.3|881.1|879.9|881.7|880.5|881|879.8|445
1596731100000|2020-08-06 16:25:00|881.2|880|880.9|879.7|881.2|880|880.7|879.5|453
1596731400000|2020-08-06 16:30:00|880.7|879.5|881.4|880.2|881.4|880.2|880.4|879.2|549
1596731700000|2020-08-06 16:35:00|881.3|880.1|881.4|880.2|881.4|880.2|881.2|880|276
1596732000000|2020-08-06 16:40:00|881.5|880.3|881.5|880.3|881.7|880.5|880.9|879.7|489
1596732300000|2020-08-06 16:45:00|881.7|880.5|881.5|880.3|881.7|880.5|881.4|880.2|191
1596732600000|2020-08-06 16:50:00|881.4|880.2|880.5|879.3|881.4|880.2|880.5|879.3|361
1596732900000|2020-08-06 16:55:00|880.4|879.2|880.4|879.2|880.5|879.3|880.2|879|288
1596733200000|2020-08-06 17:00:00|880.5|879.3|880.5|879.3|880.7|879.5|880.2|879|717
1596733500000|2020-08-06 17:05:00|880.7|879.5|881.2|880|881.4|880.2|880.5|879.3|1207
1596733800000|2020-08-06 17:10:00|881.4|880.2|881.2|880|881.4|880.2|881.1|879.9|254
1596734100000|2020-08-06 17:15:00|881.4|880.2|880.9|879.7|881.4|880.2|880.7|879.5|496
1596734400000|2020-08-06 17:20:00|881|879.8|880.7|879.5|881|879.8|880.5|879.3|209
1596734700000|2020-08-06 17:25:00|881|879.8|881|879.8|881|879.8|880.7|879.5|259
1596735000000|2020-08-06 17:30:00|880.9|879.7|881.2|880|881.2|880|880.7|879.5|434
1596735300000|2020-08-06 17:35:00|881.5|880.3|881.5|880.3|881.7|880.5|881.4|880.2|291
1596735600000|2020-08-06 17:40:00|881.4|880.2|881.2|880|881.5|880.3|881.2|880|292
1596735900000|2020-08-06 17:45:00|881.5|880.3|881.4|880.2|881.7|880.5|881.2|880|957
1596736200000|2020-08-06 17:50:00|881.3|880.1|881.4|880.2|881.4|880.2|881.2|880|393
1596736500000|2020-08-06 17:55:00|881.2|880|881.4|880.2|881.4|880.2|881.2|880|281
1596736800000|2020-08-06 18:00:00|881.5|880.3|881.2|880|881.5|880.3|881.2|880|1337
1596737100000|2020-08-06 18:05:00|881.4|880.2|880.9|879.7|881.4|880.2|880.9|879.7|790
1596737400000|2020-08-06 18:10:00|881|879.8|879.7|878.5|881.2|880|879.6|878.4|1760
1596737700000|2020-08-06 18:15:00|880|878.8|880.2|879|880.6|879.4|879.7|878.5|1411
1596758400000|2020-08-07 00:00:00|880|878.8|880.5|879.3|880.5|879.3|879.7|878.5|880
1596758700000|2020-08-07 00:05:00|880.7|879.5|880.7|879.5|880.8|879.6|880.5|879.3|1002
1596759000000|2020-08-07 00:10:00|880.8|879.6|880.8|879.6|881|879.8|880.7|879.5|54
1596759300000|2020-08-07 00:15:00|880.7|879.5|880.4|879.2|880.7|879.5|880.3|879.1|155
1596759600000|2020-08-07 00:20:00|880.3|879.1|880.9|879.7|881|879.8|880|878.8|356
1596759900000|2020-08-07 00:25:00|881|879.8|881.2|880|881.2|880|881|879.8|111
1596760200000|2020-08-07 00:30:00|881|879.8|881|879.8|881|879.8|881|879.8|16
1596760500000|2020-08-07 00:35:00|880.9|879.7|880.8|879.6|880.9|879.7|880.7|879.5|9
1596760800000|2020-08-07 00:40:00|881|879.8|881|879.8|881|879.8|880.8|879.6|31
1596761100000|2020-08-07 00:45:00|880.9|879.7|881|879.8|881|879.8|880.8|879.6|19
1596761400000|2020-08-07 00:50:00|||||||||4
1596761700000|2020-08-07 00:55:00|880.9|879.7|881|879.8|881|879.8|880.9|879.7|17
1596762000000|2020-08-07 01:00:00|881.2|880|880.8|879.6|881.2|880|880.5|879.3|152
1596762300000|2020-08-07 01:05:00|880.7|879.5|880.3|879.1|880.7|879.5|880.3|879.1|36
1596762600000|2020-08-07 01:10:00|880|878.8|880|878.8|880.3|879.1|879.8|878.6|273
1596762900000|2020-08-07 01:15:00|880.3|879.1|879.8|878.6|880.3|879.1|879.5|878.3|224
1596763200000|2020-08-07 01:20:00|880|878.8|880.3|879.1|880.3|879.1|880|878.8|67
1596763500000|2020-08-07 01:25:00|880|878.8|879.8|878.6|880.2|879|879.8|878.6|130
1596763800000|2020-08-07 01:30:00|879.6|878.4|879.5|878.3|879.8|878.6|879.5|878.3|72
1596764100000|2020-08-07 01:35:00|879.3|878.1|879.4|878.2|879.5|878.3|879|877.8|70
1596764400000|2020-08-07 01:40:00|879.3|878.1|879.5|878.3|879.5|878.3|879.3|878.1|68
1596764700000|2020-08-07 01:45:00|879.4|878.2|879.5|878.3|879.5|878.3|879.3|878.1|40
1596765000000|2020-08-07 01:50:00|879.7|878.5|879.8|878.6|879.8|878.6|879.5|878.3|85
1596765300000|2020-08-07 01:55:00|879.6|878.4|879.8|878.6|879.8|878.6|879.5|878.3|67
1596765600000|2020-08-07 02:00:00|879.7|878.5|879.5|878.3|879.8|878.6|879.3|878.1|170
1596765900000|2020-08-07 02:05:00|879.3|878.1|879.2|878|879.5|878.3|879.2|878|68
1596766200000|2020-08-07 02:10:00|879.5|878.3|879.2|878|879.5|878.3|879|877.8|133
1596766500000|2020-08-07 02:15:00|879.1|877.9|879.3|878.1|879.3|878.1|879|877.8|236
1596766800000|2020-08-07 02:20:00|879.2|878|879.3|878.1|879.3|878.1|879|877.8|24
1596767100000|2020-08-07 02:25:00|879.2|878|879|877.8|879.2|878|879|877.8|51
1596767400000|2020-08-07 02:30:00|878.8|877.6|878.5|877.3|878.8|877.6|878.3|877.1|185
1596767700000|2020-08-07 02:35:00|878.7|877.5|879|877.8|879|877.8|878.7|877.5|31
1596768000000|2020-08-07 02:40:00|879.2|878|879.3|878.1|879.3|878.1|879.2|878|9
1596768300000|2020-08-07 02:45:00|879.2|878|879|877.8|879.3|878.1|879|877.8|31
1596768600000|2020-08-07 02:50:00|879.2|878|879.1|877.9|879.3|878.1|879|877.8|60
1596768900000|2020-08-07 02:55:00|879.3|878.1|879.3|878.1|879.3|878.1|879.2|878|8
1596769200000|2020-08-07 03:00:00|||||||||9
1596769500000|2020-08-07 03:05:00|||||||||4
1596769800000|2020-08-07 03:10:00|879.5|878.3|879.3|878.1|879.5|878.3|879.3|878.1|18
1596770100000|2020-08-07 03:15:00|879|877.8|879|877.8|879|877.8|879|877.8|39
1596770400000|2020-08-07 03:20:00|878.8|877.6|878.8|877.6|878.8|877.6|878.8|877.6|64
1596770700000|2020-08-07 03:25:00|||||||||24
1596771000000|2020-08-07 03:30:00|878.9|877.7|878.8|877.6|878.9|877.7|878.8|877.6|31
1596771300000|2020-08-07 03:35:00|||||||||15
1596771600000|2020-08-07 03:40:00|878.5|877.3|878.6|877.4|878.8|877.6|878.5|877.3|82
1596771900000|2020-08-07 03:45:00|878.7|877.5|878.6|877.4|878.7|877.5|878.3|877.1|83
1596772200000|2020-08-07 03:50:00|878.5|877.3|878.5|877.3|878.6|877.4|878.5|877.3|6
1596772500000|2020-08-07 03:55:00|878.4|877.2|878.5|877.3|878.5|877.3|878.3|877.1|17
1596772800000|2020-08-07 04:00:00|878.3|877.1|878.3|877.1|878.4|877.2|878.3|877.1|19
1596773100000|2020-08-07 04:05:00|878.5|877.3|878.6|877.4|878.6|877.4|878.5|877.3|23
1596773400000|2020-08-07 04:10:00|878.8|877.6|878.7|877.5|878.8|877.6|878.6|877.4|47
1596773700000|2020-08-07 04:15:00|878.8|877.6|878.8|877.6|878.8|877.6|878.7|877.5|10
1596774000000|2020-08-07 04:20:00|||||||||4
1596774300000|2020-08-07 04:25:00|878.6|877.4|878.6|877.4|878.7|877.5|878.6|877.4|8
1596774600000|2020-08-07 04:30:00|878.5|877.3|879|877.8|879.3|878.1|878.5|877.3|147
1596774900000|2020-08-07 04:35:00|879.1|877.9|879|877.8|879.1|877.9|878.9|877.7|25
1596775200000|2020-08-07 04:40:00|879.1|877.9|879|877.8|879.1|877.9|878.9|877.7|15
1596775500000|2020-08-07 04:45:00|878.9|877.7|878.9|877.7|879|877.8|878.8|877.6|20
1596775800000|2020-08-07 04:50:00|879|877.8|879|877.8|879|877.8|878.9|877.7|1
1596776100000|2020-08-07 04:55:00|879.1|877.9|879.2|878|879.2|878|879|877.8|3
1596776400000|2020-08-07 05:00:00|879.1|877.9|878.8|877.6|879.3|878.1|878.8|877.6|57
1596776700000|2020-08-07 05:05:00|879|877.8|878.8|877.6|879|877.8|878.8|877.6|6
1596777000000|2020-08-07 05:10:00|878.9|877.7|878.8|877.6|879|877.8|878.8|877.6|14
1596777300000|2020-08-07 05:15:00|878.9|877.7|878.8|877.6|879|877.8|878.8|877.6|48
1596777600000|2020-08-07 05:20:00|879|877.8|879.1|877.9|879.1|877.9|878.8|877.6|19
1596777900000|2020-08-07 05:25:00|879.3|878.1|879.1|877.9|879.3|878.1|879|877.8|28
1596778200000|2020-08-07 05:30:00|879|877.8|879.3|878.1|879.3|878.1|879|877.8|27
1596778500000|2020-08-07 05:35:00|879.5|878.3|879.5|878.3|879.7|878.5|879.3|878.1|28
1596778800000|2020-08-07 05:40:00|879.6|878.4|879.8|878.6|879.8|878.6|879.5|878.3|15
1596779100000|2020-08-07 05:45:00|879.9|878.7|879.8|878.6|880|878.8|879.7|878.5|44
1596779400000|2020-08-07 05:50:00|879.7|878.5|879.5|878.3|879.8|878.6|879.5|878.3|16
1596779700000|2020-08-07 05:55:00|879.6|878.4|879.4|878.2|879.8|878.6|879.3|878.1|30
1596780000000|2020-08-07 06:00:00|879.5|878.3|879.6|878.4|879.6|878.4|879.3|878.1|7
1596780300000|2020-08-07 06:05:00|879.5|878.3|879.5|878.3|879.8|878.6|879.5|878.3|9
1596780600000|2020-08-07 06:10:00|879.6|878.4|879.5|878.3|879.6|878.4|879.3|878.1|10
1596780900000|2020-08-07 06:15:00|879.4|878.2|879.4|878.2|879.6|878.4|879.4|878.2|14
1596781200000|2020-08-07 06:20:00|879.3|878.1|879.2|878|879.5|878.3|879.2|878|65
1596781500000|2020-08-07 06:25:00|879.3|878.1|878.8|877.6|879.3|878.1|878.8|877.6|126
1596781800000|2020-08-07 06:30:00|878.9|877.7|879|877.8|879|877.8|878.8|877.6|120
1596782100000|2020-08-07 06:35:00|879.2|878|879.3|878.1|879.6|878.4|879.1|877.9|277
1596782400000|2020-08-07 06:40:00|879.1|877.9|878.8|877.6|879.1|877.9|878.8|877.6|32
1596782700000|2020-08-07 06:45:00|879|877.8|878.8|877.6|879|877.8|878.7|877.5|69
1596783000000|2020-08-07 06:50:00|||||||||9
1596783300000|2020-08-07 06:55:00|878.7|877.5|878.8|877.6|878.8|877.6|878.7|877.5|16
1596783600000|2020-08-07 07:00:00|878.7|877.5|878.9|877.7|879.1|877.9|878.7|877.5|32
1596783900000|2020-08-07 07:05:00|879|877.8|878.8|877.6|879.1|877.9|878.8|877.6|52
1596784200000|2020-08-07 07:10:00|878.7|877.5|878.6|877.4|878.7|877.5|878.6|877.4|27
1596784500000|2020-08-07 07:15:00|878.8|877.6|878.5|877.3|878.8|877.6|878.5|877.3|41
1596784800000|2020-08-07 07:20:00|878.6|877.4|878.9|877.7|879|877.8|878.5|877.3|9
1596785100000|2020-08-07 07:25:00|878.8|877.6|878.9|877.7|879.2|878|878.8|877.6|46
1596785400000|2020-08-07 07:30:00|878.8|877.6|879.1|877.9|879.2|878|878.8|877.6|28
1596785700000|2020-08-07 07:35:00|878.9|877.7|878.8|877.6|879.1|877.9|878.8|877.6|24
1596786000000|2020-08-07 07:40:00|878.7|877.5|878.6|877.4|878.8|877.6|878.6|877.4|14
1596786300000|2020-08-07 07:45:00|878.7|877.5|878.7|877.5|878.8|877.6|878.6|877.4|10
1596786600000|2020-08-07 07:50:00|878.6|877.4|878.3|877.1|878.7|877.5|878.3|877.1|42
1596786900000|2020-08-07 07:55:00|878.5|877.3|878.3|877.1|878.6|877.4|878.3|877.1|83
1596787200000|2020-08-07 08:00:00|878.1|876.9|878.1|876.9|878.3|877.1|878|876.8|559
1596787500000|2020-08-07 08:05:00|878.2|877|878.3|877.1|878.5|877.3|878.1|876.9|15
1596787800000|2020-08-07 08:10:00|878.1|876.9|877.8|876.6|878.1|876.9|877.8|876.6|69
1596788100000|2020-08-07 08:15:00|878.1|876.9|878.1|876.9|878.1|876.9|877.8|876.6|107
1596788400000|2020-08-07 08:20:00|877.9|876.7|877.9|876.7|878.1|876.9|877.8|876.6|130
1596788700000|2020-08-07 08:25:00|877.8|876.6|877.8|876.6|877.8|876.6|877.8|876.6|59
1596789000000|2020-08-07 08:30:00|877.6|876.4|877.3|876.1|877.7|876.5|877.1|875.9|219
1596789300000|2020-08-07 08:35:00|877.5|876.3|877.3|876.1|877.6|876.4|877.3|876.1|58
1596789600000|2020-08-07 08:40:00|877.1|875.9|877.3|876.1|877.3|876.1|877.1|875.9|222
1596789900000|2020-08-07 08:45:00|877.6|876.4|877.6|876.4|877.6|876.4|877.3|876.1|27
1596790200000|2020-08-07 08:50:00|877.3|876.1|877.3|876.1|877.5|876.3|877.3|876.1|16
1596790500000|2020-08-07 08:55:00|||||||||6
1596790800000|2020-08-07 09:00:00|877.2|876|877.6|876.4|877.6|876.4|877.2|876|178
1596791100000|2020-08-07 09:05:00|877.5|876.3|877.6|876.4|877.8|876.6|877.3|876.1|112
1596791400000|2020-08-07 09:10:00|877.7|876.5|877.6|876.4|877.8|876.6|877.6|876.4|29
1596791700000|2020-08-07 09:15:00|877.8|876.6|877.9|876.7|878.1|876.9|877.8|876.6|66
1596792000000|2020-08-07 09:20:00|877.8|876.6|877.8|876.6|877.8|876.6|877.8|876.6|3
1596792300000|2020-08-07 09:25:00|||||||||9
1596792600000|2020-08-07 09:30:00|878|876.8|877.9|876.7|878.1|876.9|877.8|876.6|21
1596792900000|2020-08-07 09:35:00|877.8|876.6|878|876.8|878|876.8|877.8|876.6|25
1596793200000|2020-08-07 09:40:00|877.9|876.7|878|876.8|878.1|876.9|877.9|876.7|44
1596793500000|2020-08-07 09:45:00|877.9|876.7|878.1|876.9|878.1|876.9|877.9|876.7|25
1596793800000|2020-08-07 09:50:00|878|876.8|878.1|876.9|878.1|876.9|877.8|876.6|8
1596794100000|2020-08-07 09:55:00|||||||||10
1596794400000|2020-08-07 10:00:00|878|876.8|877.8|876.6|878.1|876.9|877.8|876.6|32
1596794700000|2020-08-07 10:05:00|||||||||6
1596795000000|2020-08-07 10:10:00|||||||||21
1596795300000|2020-08-07 10:15:00|877.9|876.7|877.8|876.6|877.9|876.7|877.8|876.6|70
1596795600000|2020-08-07 10:20:00|877.9|876.7|877.9|876.7|878|876.8|877.8|876.6|6
1596795900000|2020-08-07 10:25:00|878|876.8|877.8|876.6|878|876.8|877.8|876.6|11
1596796200000|2020-08-07 10:30:00|877.7|876.5|877.6|876.4|877.8|876.6|877.6|876.4|47
1596796500000|2020-08-07 10:35:00|877.8|876.6|877.8|876.6|877.8|876.6|877.6|876.4|39
1596796800000|2020-08-07 10:40:00|877.6|876.4|877.8|876.6|877.8|876.6|877.6|876.4|60
1596797100000|2020-08-07 10:45:00|||||||||10
1596797400000|2020-08-07 10:50:00|877.7|876.5|877.8|876.6|877.8|876.6|877.6|876.4|48
1596797700000|2020-08-07 10:55:00|877.6|876.4|877.8|876.6|877.8|876.6|877.6|876.4|99
1596798000000|2020-08-07 11:00:00|877.6|876.4|877.6|876.4|877.8|876.6|877.5|876.3|733
1596798300000|2020-08-07 11:05:00|877.3|876.1|877.3|876.1|877.4|876.2|877.3|876.1|82
1596798600000|2020-08-07 11:10:00|877.5|876.3|877.6|876.4|877.6|876.4|877.5|876.3|158
1596798900000|2020-08-07 11:15:00|||||||||30
1596799200000|2020-08-07 11:20:00|877.5|876.3|877.6|876.4|877.8|876.6|877.5|876.3|112
1596799500000|2020-08-07 11:25:00|877.5|876.3|877.6|876.4|877.6|876.4|877.5|876.3|67
1596799800000|2020-08-07 11:30:00|877.8|876.6|877.7|876.5|877.8|876.6|877.6|876.4|64
1596800100000|2020-08-07 11:35:00|877.8|876.6|877.8|876.6|877.8|876.6|877.6|876.4|48
1596800400000|2020-08-07 11:40:00|877.6|876.4|877.6|876.4|877.8|876.6|877.6|876.4|47
1596800700000|2020-08-07 11:45:00|877.7|876.5|877.6|876.4|877.7|876.5|877.6|876.4|8
1596801000000|2020-08-07 11:50:00|||||||||1
1596801300000|2020-08-07 11:55:00|877.8|876.6|878.1|876.9|878.1|876.9|877.6|876.4|78
1596801600000|2020-08-07 12:00:00|878|876.8|878.1|876.9|878.1|876.9|878|876.8|35
1596801900000|2020-08-07 12:05:00|878|876.8|878.1|876.9|878.1|876.9|878|876.8|19
1596802200000|2020-08-07 12:10:00|878|876.8|878.3|877.1|878.3|877.1|878|876.8|106
1596802500000|2020-08-07 12:15:00|878.1|876.9|878.1|876.9|878.3|877.1|878.1|876.9|103
1596802800000|2020-08-07 12:20:00|878.2|877|878.1|876.9|878.2|877|878.1|876.9|83
1596803100000|2020-08-07 12:25:00|878.3|877.1|878.6|877.4|878.8|877.6|878.1|876.9|294
1596803400000|2020-08-07 12:30:00|878.5|877.3|878.8|877.6|878.8|877.6|878.3|877.1|110
1596803700000|2020-08-07 12:35:00|879|877.8|879.3|878.1|879.3|878.1|879|877.8|263
1596804000000|2020-08-07 12:40:00|879.5|878.3|879.6|878.4|879.6|878.4|879.3|878.1|200
1596807000000|2020-08-07 13:30:00|879.8|878.6|876.4|875.2|880|878.8|876.3|875.1|4043
1596807300000|2020-08-07 13:35:00|876.5|875.3|876.3|875.1|876.8|875.6|875.3|874.1|2900
1596807600000|2020-08-07 13:40:00|876.1|874.9|876.8|875.6|876.8|875.6|875.7|874.5|1099
1596807900000|2020-08-07 13:45:00|876.7|875.5|877.1|875.9|877.3|876.1|875.8|874.6|789
1596808200000|2020-08-07 13:50:00|877|875.8|875.8|874.6|877.3|876.1|875.8|874.6|1020
1596808500000|2020-08-07 13:55:00|875.6|874.4|876.3|875.1|876.5|875.3|875.6|874.4|554
1596808800000|2020-08-07 14:00:00|876.1|874.9|875.8|874.6|876.6|875.4|875.5|874.3|1537
1596809100000|2020-08-07 14:05:00|876|874.8|876|874.8|876.5|875.3|875.8|874.6|780
1596809400000|2020-08-07 14:10:00|876.2|875|877.2|876|877.3|876.1|876|874.8|764
1596809700000|2020-08-07 14:15:00|877|875.8|876.5|875.3|877|875.8|876|874.8|481
1596810000000|2020-08-07 14:20:00|876.4|875.2|876.3|875.1|876.5|875.3|876|874.8|328
1596810300000|2020-08-07 14:25:00|876|874.8|876.3|875.1|876.3|875.1|875.8|874.6|540
1596810600000|2020-08-07 14:30:00|876.2|875|876|874.8|876.3|875.1|875.8|874.6|215
1596810900000|2020-08-07 14:35:00|875.8|874.6|875.3|874.1|875.8|874.6|875.2|874|1468
1596811200000|2020-08-07 14:40:00|875.2|874|875.3|874.1|875.3|874.1|875|873.8|536
1596811500000|2020-08-07 14:45:00|875.2|874|875.2|874|875.3|874.1|875|873.8|559
1596811800000|2020-08-07 14:50:00|875.3|874.1|875.5|874.3|875.5|874.3|875.2|874|403
1596812100000|2020-08-07 14:55:00|875.3|874.1|875.2|874|875.5|874.3|875|873.8|349
1596812400000|2020-08-07 15:00:00|875.3|874.1|874.3|873.1|875.3|874.1|874.3|873.1|846
1596812700000|2020-08-07 15:05:00|874.2|873|874.3|873.1|874.3|873.1|874|872.8|403
1596813000000|2020-08-07 15:10:00|874.2|873|873.3|872.1|874.3|873.1|873.2|872|1522
1596813300000|2020-08-07 15:15:00|873.2|872|872.3|871.1|873.3|872.1|872.2|871|1245
1596813600000|2020-08-07 15:20:00|872.5|871.3|872.5|871.3|872.5|871.3|872.3|871.1|1401
1596813900000|2020-08-07 15:25:00|872.3|871.1|871.5|870.3|872.5|871.3|871.3|870.1|1672
1596814200000|2020-08-07 15:30:00|871.3|870.1|871.8|870.6|872.3|871.1|871.3|870.1|1227
1596814500000|2020-08-07 15:35:00|871.6|870.4|871.5|870.3|872.1|870.9|871.3|870.1|1137
1596814800000|2020-08-07 15:40:00|871.6|870.4|871.3|870.1|871.8|870.6|871|869.8|631
1596815100000|2020-08-07 15:45:00|871.1|869.9|871.6|870.4|871.6|870.4|871|869.8|660
1596815400000|2020-08-07 15:50:00|871.5|870.3|870.8|869.6|871.6|870.4|870.6|869.4|2144
1596815700000|2020-08-07 15:55:00|870.6|869.4|870.8|869.6|870.8|869.6|870.6|869.4|602
1596816000000|2020-08-07 16:00:00|870.6|869.4|871.1|869.9|871.1|869.9|870.3|869.1|1159
1596816300000|2020-08-07 16:05:00|871.2|870|871.6|870.4|871.8|870.6|871.1|869.9|691
1596816600000|2020-08-07 16:10:00|871.5|870.3|871.9|870.7|872.1|870.9|871.5|870.3|503
1596816900000|2020-08-07 16:15:00|871.8|870.6|871.5|870.3|872|870.8|871.1|869.9|1208
1596817200000|2020-08-07 16:20:00|871.3|870.1|871.8|870.6|871.8|870.6|871.1|869.9|490
1596817500000|2020-08-07 16:25:00|871.6|870.4|871.6|870.4|871.8|870.6|871.5|870.3|393
1596817800000|2020-08-07 16:30:00|871.5|870.3|870.6|869.4|871.6|870.4|870.6|869.4|549
1596818100000|2020-08-07 16:35:00|870.8|869.6|870.8|869.6|870.8|869.6|870.6|869.4|381
1596818400000|2020-08-07 16:40:00|870.6|869.4|870.3|869.1|870.8|869.6|870.3|869.1|414
1596818700000|2020-08-07 16:45:00|870.6|869.4|870.1|868.9|870.6|869.4|870.1|868.9|487
1596819000000|2020-08-07 16:50:00|870.3|869.1|869.8|868.6|870.3|869.1|869.6|868.4|1250
1596819300000|2020-08-07 16:55:00|869.6|868.4|869.5|868.3|869.8|868.6|869.5|868.3|623
1596819600000|2020-08-07 17:00:00|869.6|868.4|869.6|868.4|869.8|868.6|869.5|868.3|612
1596819900000|2020-08-07 17:05:00|869.8|868.6|869.3|868.1|869.8|868.6|869.3|868.1|560
1596820200000|2020-08-07 17:10:00|869.2|868|868.8|867.6|869.3|868.1|868.7|867.5|1317
1596820500000|2020-08-07 17:15:00|869.1|867.9|869.4|868.2|869.6|868.4|868.8|867.6|476
1596820800000|2020-08-07 17:20:00|869.3|868.1|869.1|867.9|869.6|868.4|869.1|867.9|354
1596821100000|2020-08-07 17:25:00|869.3|868.1|869.4|868.2|869.6|868.4|869.3|868.1|802
1596821400000|2020-08-07 17:30:00|869.3|868.1|869.1|867.9|869.4|868.2|869|867.8|222
1596821700000|2020-08-07 17:35:00|869|867.8|869.5|868.3|869.5|868.3|869|867.8|542
1596822000000|2020-08-07 17:40:00|869.6|868.4|870.1|868.9|870.3|869.1|869.5|868.3|891
1596822300000|2020-08-07 17:45:00|870|868.8|870.6|869.4|870.6|869.4|870|868.8|717
1596822600000|2020-08-07 17:50:00|870.4|869.2|870.3|869.1|870.6|869.4|870.1|868.9|621
1596822900000|2020-08-07 17:55:00|870.4|869.2|870.3|869.1|870.4|869.2|870.1|868.9|438
1596823200000|2020-08-07 18:00:00|870.6|869.4|870.1|868.9|870.9|869.7|870.1|868.9|1996
1596823500000|2020-08-07 18:05:00|870.3|869.1|869.6|868.4|870.4|869.2|869.6|868.4|2474
1596823800000|2020-08-07 18:10:00|869.5|868.3|869.6|868.4|870.1|868.9|868.8|867.6|3015
1596824100000|2020-08-07 18:15:00|869.8|868.6|871|869.8|871|869.8|869.6|868.4|2269
1597017600000|2020-08-10 00:00:00|869.9|868.7|871.3|870.1|871.4|870.2|869.4|868.2|1160
1597017900000|2020-08-10 00:05:00|871.4|870.2|871.6|870.4|872.1|870.9|871.3|870.1|423
1597018200000|2020-08-10 00:10:00|871.8|870.6|871.6|870.4|871.9|870.7|871.3|870.1|128
1597018500000|2020-08-10 00:15:00|871.8|870.6|871.9|870.7|872.1|870.9|871.6|870.4|327
1597018800000|2020-08-10 00:20:00|872|870.8|871.8|870.6|872.1|870.9|871.6|870.4|78
1597019100000|2020-08-10 00:25:00|871.9|870.7|871.9|870.7|871.9|870.7|871.8|870.6|31
1597019400000|2020-08-10 00:30:00|871.8|870.6|871.8|870.6|871.9|870.7|871.8|870.6|17
1597019700000|2020-08-10 00:35:00|871.9|870.7|872.1|870.9|872.1|870.9|871.9|870.7|32
1597020000000|2020-08-10 00:40:00|872.3|871.1|872.1|870.9|872.3|871.1|872.1|870.9|177
1597020300000|2020-08-10 00:45:00|||||||||6
1597020600000|2020-08-10 00:50:00|871.8|870.6|871.8|870.6|872.1|870.9|871.8|870.6|71
1597020900000|2020-08-10 00:55:00|872.1|870.9|872.1|870.9|872.1|870.9|871.9|870.7|115
1597021200000|2020-08-10 01:00:00|872.3|871.1|871.6|870.4|872.3|871.1|871.4|870.2|262
1597021500000|2020-08-10 01:05:00|871.4|870.2|871.9|870.7|872.1|870.9|871.4|870.2|964
1597021800000|2020-08-10 01:10:00|872.1|870.9|871.9|870.7|872.1|870.9|871.6|870.4|222
1597022100000|2020-08-10 01:15:00|871.6|870.4|871.4|870.2|871.6|870.4|871.4|870.2|98
1597022400000|2020-08-10 01:20:00|||||||||15
1597022700000|2020-08-10 01:25:00|871.6|870.4|871.4|870.2|871.6|870.4|871.1|869.9|205
1597023000000|2020-08-10 01:30:00|871.3|870.1|870.6|869.4|871.4|870.2|870.4|869.2|190
1597023300000|2020-08-10 01:35:00|870.4|869.2|870.4|869.2|870.6|869.4|870.4|869.2|171
1597023600000|2020-08-10 01:40:00|870.3|869.1|870.7|869.5|870.9|869.7|870.2|869|91
1597023900000|2020-08-10 01:45:00|870.6|869.4|870.2|869|870.6|869.4|870.2|869|86
1597024200000|2020-08-10 01:50:00|870.1|868.9|869.9|868.7|870.1|868.9|869.9|868.7|40
1597024500000|2020-08-10 01:55:00|||||||||23
1597024800000|2020-08-10 02:00:00|869.8|868.6|869.9|868.7|869.9|868.7|869.6|868.4|91
1597025100000|2020-08-10 02:05:00|||||||||21
1597025400000|2020-08-10 02:10:00|||||||||2
1597025700000|2020-08-10 02:15:00|||||||||21
1597026000000|2020-08-10 02:20:00|870.2|869|870|868.8|870.2|869|870|868.8|44
1597026300000|2020-08-10 02:25:00|869.9|868.7|869.9|868.7|870.1|868.9|869.9|868.7|12
1597026600000|2020-08-10 02:30:00|||||||||6
1597026900000|2020-08-10 02:35:00|869.7|868.5|869.9|868.7|869.9|868.7|869.7|868.5|24
1597027200000|2020-08-10 02:40:00|869.7|868.5|870.1|868.9|870.1|868.9|869.6|868.4|58
1597027500000|2020-08-10 02:45:00|870|868.8|869.9|868.7|870.1|868.9|869.9|868.7|18
1597027800000|2020-08-10 02:50:00|870.1|868.9|870.1|868.9|870.4|869.2|870.1|868.9|59
1597028100000|2020-08-10 02:55:00|870.2|869|870.1|868.9|870.2|869|870.1|868.9|20
1597028400000|2020-08-10 03:00:00|||||||||5
1597028700000|2020-08-10 03:05:00|870.2|869|870.4|869.2|870.4|869.2|870.1|868.9|32
1597029000000|2020-08-10 03:10:00|||||||||4
1597029300000|2020-08-10 03:15:00|||||||||34
1597029600000|2020-08-10 03:20:00|870.6|869.4|870.8|869.6|870.9|869.7|870.6|869.4|64
1597029900000|2020-08-10 03:25:00|870.9|869.7|870.9|869.7|871.1|869.9|870.6|869.4|131
1597030200000|2020-08-10 03:30:00|||||||||12
1597030500000|2020-08-10 03:35:00|||||||||9
1597030800000|2020-08-10 03:40:00|870.7|869.5|870.7|869.5|870.7|869.5|870.7|869.5|5
1597031100000|2020-08-10 03:45:00|||||||||8
1597031400000|2020-08-10 03:50:00|870.4|869.2|870.5|869.3|870.5|869.3|870.4|869.2|10
1597031700000|2020-08-10 03:55:00|870.6|869.4|870.4|869.2|870.7|869.5|870.4|869.2|7
1597032000000|2020-08-10 04:00:00|||||||||5
1597032300000|2020-08-10 04:05:00|870.6|869.4|870.7|869.5|870.7|869.5|870.4|869.2|19
1597032600000|2020-08-10 04:10:00|870.6|869.4|870.7|869.5|870.7|869.5|870.6|869.4|18
1597032900000|2020-08-10 04:15:00|870.6|869.4|870.7|869.5|870.7|869.5|870.6|869.4|7
1597033200000|2020-08-10 04:20:00|||||||||3
1597033500000|2020-08-10 04:25:00|||||||||1
1597033800000|2020-08-10 04:30:00|870.9|869.7|871.2|870|871.4|870.2|870.9|869.7|45
1597034100000|2020-08-10 04:35:00|871.4|870.2|871.2|870|871.4|870.2|871.1|869.9|29
1597034400000|2020-08-10 04:40:00|871.1|869.9|870.9|869.7|871.2|870|870.9|869.7|8
1597034700000|2020-08-10 04:45:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|13
1597035000000|2020-08-10 04:50:00|870.9|869.7|871.2|870|871.2|870|870.9|869.7|58
1597035300000|2020-08-10 04:55:00|871.1|869.9|871.2|870|871.2|870|871.1|869.9|6
1597035600000|2020-08-10 05:00:00|871.1|869.9|870.9|869.7|871.2|870|870.9|869.7|12
1597035900000|2020-08-10 05:05:00|||||||||9
1597036200000|2020-08-10 05:10:00|870.8|869.6|870.6|869.4|870.8|869.6|870.4|869.2|22
1597036500000|2020-08-10 05:15:00|870.5|869.3|870.7|869.5|870.7|869.5|870.4|869.2|38
1597036800000|2020-08-10 05:20:00|870.6|869.4|870.7|869.5|870.7|869.5|870.4|869.2|67
1597037100000|2020-08-10 05:25:00|870.6|869.4|870.6|869.4|870.7|869.5|870.4|869.2|30
1597037400000|2020-08-10 05:30:00|870.4|869.2|870.7|869.5|870.7|869.5|870.4|869.2|69
1597037700000|2020-08-10 05:35:00|870.6|869.4|871.2|870|871.2|870|870.6|869.4|49
1597038000000|2020-08-10 05:40:00|871.1|869.9|871.2|870|871.4|870.2|871.1|869.9|94
1597038300000|2020-08-10 05:45:00|871.4|870.2|870.9|869.7|871.4|870.2|870.7|869.5|47
1597038600000|2020-08-10 05:50:00|871|869.8|871.2|870|871.2|870|870.9|869.7|22
1597038900000|2020-08-10 05:55:00|871.4|870.2|871.2|870|871.4|870.2|871.2|870|45
1597039200000|2020-08-10 06:00:00|871.3|870.1|871.2|870|871.4|870.2|871.1|869.9|48
1597039500000|2020-08-10 06:05:00|871.3|870.1|871.4|870.2|871.4|870.2|871.2|870|51
1597039800000|2020-08-10 06:10:00|871.2|870|871.2|870|871.2|870|871.2|870|33
1597040100000|2020-08-10 06:15:00|871.4|870.2|871.1|869.9|871.4|870.2|870.9|869.7|53
1597040400000|2020-08-10 06:20:00|871.2|870|870.9|869.7|871.2|870|870.9|869.7|6
1597040700000|2020-08-10 06:25:00|870.7|869.5|870.9|869.7|870.9|869.7|870.7|869.5|37
1597041000000|2020-08-10 06:30:00|870.8|869.6|870.7|869.5|870.9|869.7|870.4|869.2|80
1597041300000|2020-08-10 06:35:00|870.6|869.4|870.7|869.5|870.7|869.5|870.6|869.4|26
1597041600000|2020-08-10 06:40:00|870.6|869.4|870.7|869.5|870.7|869.5|870.4|869.2|111
1597041900000|2020-08-10 06:45:00|870.6|869.4|870.7|869.5|870.7|869.5|870.4|869.2|34
1597042200000|2020-08-10 06:50:00|870.9|869.7|870.9|869.7|870.9|869.7|870.8|869.6|33
1597042500000|2020-08-10 06:55:00|870.8|869.6|870.7|869.5|870.8|869.6|869.7|868.5|243
1597042800000|2020-08-10 07:00:00|870.4|869.2|870.2|869|870.4|869.2|869.9|868.7|79
1597043100000|2020-08-10 07:05:00|869.9|868.7|869.7|868.5|870.1|868.9|869.7|868.5|18
1597043400000|2020-08-10 07:10:00|869.4|868.2|869.2|868|869.4|868.2|869.1|867.9|90
1597043700000|2020-08-10 07:15:00|869.1|867.9|869.2|868|869.2|868|869|867.8|48
1597044000000|2020-08-10 07:20:00|869.4|868.2|869.4|868.2|869.4|868.2|869.4|868.2|19
1597044300000|2020-08-10 07:25:00|869.3|868.1|869.2|868|869.3|868.1|869.2|868|12
1597044600000|2020-08-10 07:30:00|869.4|868.2|869.9|868.7|869.9|868.7|869.4|868.2|9032
1597044900000|2020-08-10 07:35:00|870|868.8|869.9|868.7|870.2|869|869.9|868.7|27
1597045200000|2020-08-10 07:40:00|869.8|868.6|869.7|868.5|869.9|868.7|869.7|868.5|18
1597045500000|2020-08-10 07:45:00|869.9|868.7|869.9|868.7|869.9|868.7|869.9|868.7|18
1597045800000|2020-08-10 07:50:00|||||||||5
1597046100000|2020-08-10 07:55:00|869.8|868.6|869.8|868.6|869.9|868.7|869.7|868.5|18
1597046400000|2020-08-10 08:00:00|869.9|868.7|869.7|868.5|869.9|868.7|869.4|868.2|21
1597046700000|2020-08-10 08:05:00|869.4|868.2|869.4|868.2|869.4|868.2|869.4|868.2|62
1597047000000|2020-08-10 08:10:00|869.2|868|869.6|868.4|869.9|868.7|869.2|868|523
1597047300000|2020-08-10 08:15:00|869.7|868.5|869.7|868.5|869.9|868.7|869.1|867.9|486
1597047600000|2020-08-10 08:20:00|869.9|868.7|869.4|868.2|869.9|868.7|869.2|868|530
1597047900000|2020-08-10 08:25:00|868.9|867.7|868.2|867|869|867.8|867.9|866.7|314
1597048200000|2020-08-10 08:30:00|868.4|867.2|868.4|867.2|868.6|867.4|868.1|866.9|284
1597048500000|2020-08-10 08:35:00|868.2|867|867.9|866.7|868.2|867|867.9|866.7|53
1597048800000|2020-08-10 08:40:00|867.7|866.5|867.7|866.5|867.9|866.7|867.7|866.5|67
1597049100000|2020-08-10 08:45:00|867.9|866.7|867.9|866.7|867.9|866.7|867.7|866.5|53
1597049400000|2020-08-10 08:50:00|867.8|866.6|867.7|866.5|867.9|866.7|867.7|866.5|49
1597049700000|2020-08-10 08:55:00|867.6|866.4|867.7|866.5|867.9|866.7|867.4|866.2|399
1597050000000|2020-08-10 09:00:00|867.6|866.4|867.7|866.5|867.8|866.6|867.6|866.4|44
1597050300000|2020-08-10 09:05:00|867.9|866.7|867.9|866.7|867.9|866.7|867.7|866.5|92
1597050600000|2020-08-10 09:10:00|867.8|866.6|868.1|866.9|868.2|867|867.6|866.4|202
1597050900000|2020-08-10 09:15:00|868.2|867|867.9|866.7|868.4|867.2|867.9|866.7|54
1597051200000|2020-08-10 09:20:00|868|866.8|867.9|866.7|868.1|866.9|867.9|866.7|29
1597051500000|2020-08-10 09:25:00|867.8|866.6|867.9|866.7|867.9|866.7|867.7|866.5|23
1597051800000|2020-08-10 09:30:00|867.8|866.6|867.4|866.2|867.9|866.7|867.4|866.2|55
1597052100000|2020-08-10 09:35:00|||||||||173
1597052400000|2020-08-10 09:40:00|867.6|866.4|868.1|866.9|868.1|866.9|867.4|866.2|297
1597052700000|2020-08-10 09:45:00|867.9|866.7|867.9|866.7|867.9|866.7|867.9|866.7|37
1597053000000|2020-08-10 09:50:00|868.1|866.9|868.1|866.9|868.1|866.9|867.9|866.7|129
1597053300000|2020-08-10 09:55:00|867.9|866.7|867.9|866.7|868.1|866.9|867.9|866.7|24
1597053600000|2020-08-10 10:00:00|868|866.8|868.1|866.9|868.1|866.9|867.9|866.7|57
1597053900000|2020-08-10 10:05:00|867.9|866.7|868.1|866.9|868.1|866.9|867.9|866.7|72
1597054200000|2020-08-10 10:10:00|867.9|866.7|867.9|866.7|867.9|866.7|867.9|866.7|61
1597054500000|2020-08-10 10:15:00|867.7|866.5|867.9|866.7|867.9|866.7|867.6|866.4|57
1597054800000|2020-08-10 10:20:00|867.8|866.6|867.9|866.7|867.9|866.7|867.8|866.6|32
1597055100000|2020-08-10 10:25:00|||||||||13
1597055400000|2020-08-10 10:30:00|||||||||9
1597055700000|2020-08-10 10:35:00|867.8|866.6|867.8|866.6|867.9|866.7|867.6|866.4|30
1597056000000|2020-08-10 10:40:00|867.9|866.7|867.6|866.4|867.9|866.7|867.6|866.4|15
1597056300000|2020-08-10 10:45:00|867.9|866.7|867.6|866.4|867.9|866.7|867.6|866.4|130
1597056600000|2020-08-10 10:50:00|867.9|866.7|867.9|866.7|868.1|866.9|867.9|866.7|149
1597056900000|2020-08-10 10:55:00|867.8|866.6|867.9|866.7|867.9|866.7|867.8|866.6|13
1597057200000|2020-08-10 11:00:00|||||||||15
1597057500000|2020-08-10 11:05:00|867.8|866.6|867.9|866.7|868.1|866.9|867.8|866.6|73
1597057800000|2020-08-10 11:10:00|||||||||26
1597058100000|2020-08-10 11:15:00|867.8|866.6|867.9|866.7|867.9|866.7|867.6|866.4|79
1597058400000|2020-08-10 11:20:00|868|866.8|867.9|866.7|868.1|866.9|867.9|866.7|97
1597058700000|2020-08-10 11:25:00|867.8|866.6|867.8|866.6|867.9|866.7|867.8|866.6|79
1597059000000|2020-08-10 11:30:00|867.9|866.7|867.9|866.7|867.9|866.7|867.9|866.7|6
1597059300000|2020-08-10 11:35:00|868|866.8|867.9|866.7|868.1|866.9|867.9|866.7|59
1597059600000|2020-08-10 11:40:00|868|866.8|867.9|866.7|868.1|866.9|867.9|866.7|40
1597059900000|2020-08-10 11:45:00|868|866.8|867.9|866.7|868|866.8|867.9|866.7|23
1597060200000|2020-08-10 11:50:00|868|866.8|867.9|866.7|868.1|866.9|867.9|866.7|19
1597060500000|2020-08-10 11:55:00|868|866.8|867.9|866.7|868.1|866.9|867.9|866.7|31
1597060800000|2020-08-10 12:00:00|||||||||20
1597061100000|2020-08-10 12:05:00|||||||||47
1597061400000|2020-08-10 12:10:00|868.1|866.9|868.1|866.9|868.1|866.9|867.9|866.7|61
1597061700000|2020-08-10 12:15:00|868.3|867.1|868|866.8|868.3|867.1|867.8|866.6|196
1597062000000|2020-08-10 12:20:00|868.1|866.9|867.9|866.7|868.1|866.9|867.9|866.7|91
1597062300000|2020-08-10 12:25:00|867.8|866.6|867.9|866.7|867.9|866.7|867.8|866.6|66
1597062600000|2020-08-10 12:30:00|868.1|866.9|868.1|866.9|868.1|866.9|868.1|866.9|89
1597062900000|2020-08-10 12:35:00|||||||||656
1597063200000|2020-08-10 12:40:00|868.3|867.1|868.8|867.6|868.9|867.7|868.3|867.1|501
1597066200000|2020-08-10 13:30:00|868.6|867.4|870.6|869.4|872.3|871.1|868.6|867.4|4721
1597066500000|2020-08-10 13:35:00|870.8|869.6|870.6|869.4|871.6|870.4|870.6|869.4|1138
1597066800000|2020-08-10 13:40:00|870.4|869.2|871.1|869.9|871.3|870.1|870.3|869.1|1111
1597067100000|2020-08-10 13:45:00|871.3|870.1|871.3|870.1|871.8|870.6|871.1|869.9|1420
1597067400000|2020-08-10 13:50:00|871.5|870.3|871.3|870.1|871.8|870.6|870.8|869.6|806
1597067700000|2020-08-10 13:55:00|871.5|870.3|870.8|869.6|871.6|870.4|870.8|869.6|552
1597068000000|2020-08-10 14:00:00|871.1|869.9|871.5|870.3|871.5|870.3|870.6|869.4|811
1597068300000|2020-08-10 14:05:00|871.4|870.2|870.8|869.6|871.4|870.2|870.8|869.6|670
1597068600000|2020-08-10 14:10:00|870.6|869.4|872|870.8|872|870.8|870.6|869.4|1102
1597068900000|2020-08-10 14:15:00|872.3|871.1|873.5|872.3|873.5|872.3|872.3|871.1|1456
1597069200000|2020-08-10 14:20:00|873.3|872.1|874.3|873.1|874.8|873.6|873.3|872.1|1239
1597069500000|2020-08-10 14:25:00|874.4|873.2|874.5|873.3|874.8|873.6|874.3|873.1|1370
1597069800000|2020-08-10 14:30:00|874.3|873.1|873.8|872.6|874.5|873.3|873.8|872.6|980
1597070100000|2020-08-10 14:35:00|874|872.8|874|872.8|874.8|873.6|873.8|872.6|929
1597070400000|2020-08-10 14:40:00|874.3|873.1|875.2|874|875.3|874.1|874.2|873|836
1597070700000|2020-08-10 14:45:00|875.3|874.1|874.3|873.1|875.5|874.3|874.3|873.1|802
1597071000000|2020-08-10 14:50:00|874.5|873.3|874.2|873|875|873.8|874|872.8|663
1597071300000|2020-08-10 14:55:00|874|872.8|873|871.8|874.3|873.1|872.9|871.7|1102
1597071600000|2020-08-10 15:00:00|873.2|872|874|872.8|874|872.8|873|871.8|820
1597071900000|2020-08-10 15:05:00|874.2|873|874.7|873.5|875|873.8|874.2|873|730
1597072200000|2020-08-10 15:10:00|874.8|873.6|875.3|874.1|875.5|874.3|874.7|873.5|659
1597072500000|2020-08-10 15:15:00|875|873.8|875.3|874.1|875.5|874.3|875|873.8|421
1597072800000|2020-08-10 15:20:00|875.5|874.3|875.5|874.3|875.5|874.3|875|873.8|376
1597073100000|2020-08-10 15:25:00|875.7|874.5|875.7|874.5|876|874.8|875.7|874.5|581
1597073400000|2020-08-10 15:30:00|875.8|874.6|876.3|875.1|876.5|875.3|875.5|874.3|876
1597073700000|2020-08-10 15:35:00|876.2|875|875.5|874.3|876.5|875.3|875.5|874.3|735
1597074000000|2020-08-10 15:40:00|875.7|874.5|875.8|874.6|876.5|875.3|875.6|874.4|386
1597074300000|2020-08-10 15:45:00|875.7|874.5|874.7|873.5|875.8|874.6|874.5|873.3|745
1597074600000|2020-08-10 15:50:00|874.8|873.6|875.3|874.1|875.5|874.3|874.8|873.6|902
1597074900000|2020-08-10 15:55:00|875.1|873.9|875.3|874.1|875.3|874.1|874.8|873.6|449
1597075200000|2020-08-10 16:00:00|875.5|874.3|876|874.8|876.1|874.9|875.5|874.3|347
1597075500000|2020-08-10 16:05:00|876.1|874.9|875.5|874.3|876.3|875.1|875.5|874.3|446
1597075800000|2020-08-10 16:10:00|875.8|874.6|876.5|875.3|876.5|875.3|875.8|874.6|899
1597076100000|2020-08-10 16:15:00|876.7|875.5|876.8|875.6|877.3|876.1|876.5|875.3|668
1597076400000|2020-08-10 16:20:00|876.7|875.5|876.2|875|876.7|875.5|876.2|875|305
1597076700000|2020-08-10 16:25:00|876.3|875.1|876|874.8|876.3|875.1|876|874.8|441
1597077000000|2020-08-10 16:30:00|876.3|875.1|876.5|875.3|877|875.8|876.2|875|679
1597077300000|2020-08-10 16:35:00|876.7|875.5|876.5|875.3|876.8|875.6|876.5|875.3|232
1597077600000|2020-08-10 16:40:00|876.7|875.5|876.7|875.5|876.8|875.6|876.7|875.5|138
1597077900000|2020-08-10 16:45:00|876.5|875.3|876.5|875.3|876.7|875.5|876.5|875.3|389
1597078200000|2020-08-10 16:50:00|876.7|875.5|876.7|875.5|876.8|875.6|876.5|875.3|301
1597078500000|2020-08-10 16:55:00|876.8|875.6|876.8|875.6|876.8|875.6|876.7|875.5|227
1597078800000|2020-08-10 17:00:00|876.7|875.5|877.2|876|877.2|876|876.7|875.5|149
1597079100000|2020-08-10 17:05:00|877.1|875.9|877|875.8|877.1|875.9|876.8|875.6|343
1597079400000|2020-08-10 17:10:00|876.8|875.6|877|875.8|877|875.8|876.8|875.6|250
1597079700000|2020-08-10 17:15:00|877.2|876|877|875.8|877.5|876.3|877|875.8|503
1597080000000|2020-08-10 17:20:00|877.2|876|876.8|875.6|877.3|876.1|876.7|875.5|322
1597080300000|2020-08-10 17:25:00|876.7|875.5|876.3|875.1|876.8|875.6|876.3|875.1|524
1597080600000|2020-08-10 17:30:00|876.5|875.3|876.3|875.1|876.5|875.3|876.2|875|191
1597080900000|2020-08-10 17:35:00|876.5|875.3|876.3|875.1|876.5|875.3|876.3|875.1|748
1597081200000|2020-08-10 17:40:00|876.5|875.3|876.3|875.1|876.5|875.3|876.3|875.1|290
1597081500000|2020-08-10 17:45:00|876.2|875|876|874.8|876.5|875.3|876|874.8|591
1597081800000|2020-08-10 17:50:00|876.1|874.9|876|874.8|876.5|875.3|876|874.8|364
1597082100000|2020-08-10 17:55:00|875.8|874.6|875.5|874.3|875.8|874.6|875.3|874.1|572
1597082400000|2020-08-10 18:00:00|875.7|874.5|875.8|874.6|876|874.8|875.7|874.5|679
1597082700000|2020-08-10 18:05:00|875.7|874.5|876.1|874.9|876.5|875.3|875.7|874.5|2071
1597083000000|2020-08-10 18:10:00|876.3|875.1|875.1|873.9|876.3|875.1|875|873.8|3222
1597083300000|2020-08-10 18:15:00|875.5|874.3|875.6|874.4|875.7|874.5|875.1|873.9|1361
1597104000000|2020-08-11 00:00:00|874.3|873.1|875.4|874.2|875.4|874.2|874.1|872.9|732
1597104300000|2020-08-11 00:05:00|875.6|874.4|875.3|874.1|875.8|874.6|874.9|873.7|285
1597104600000|2020-08-11 00:10:00|875.2|874|875.6|874.4|875.6|874.4|875.1|873.9|164
1597104900000|2020-08-11 00:15:00|875.8|874.6|875.8|874.6|875.9|874.7|875.6|874.4|74
1597105200000|2020-08-11 00:20:00|875.9|874.7|875.8|874.6|875.9|874.7|875.8|874.6|41
1597105500000|2020-08-11 00:25:00|875.9|874.7|875.9|874.7|875.9|874.7|875.9|874.7|23
1597105800000|2020-08-11 00:30:00|876.1|874.9|876.1|874.9|876.1|874.9|876.1|874.9|89
1597106100000|2020-08-11 00:35:00|875.9|874.7|876.3|875.1|876.3|875.1|875.9|874.7|76
1597106400000|2020-08-11 00:40:00|876.2|875|876.1|874.9|876.2|875|876.1|874.9|55
1597106700000|2020-08-11 00:45:00|876.6|875.4|876.4|875.2|876.6|875.4|876.3|875.1|120
1597107000000|2020-08-11 00:50:00|876.3|875.1|875.8|874.6|876.3|875.1|875.6|874.4|52
1597107300000|2020-08-11 00:55:00|875.9|874.7|875.8|874.6|875.9|874.7|875.6|874.4|27
1597107600000|2020-08-11 01:00:00|875.6|874.4|875.9|874.7|875.9|874.7|875.6|874.4|97
1597107900000|2020-08-11 01:05:00|875.8|874.6|875.6|874.4|875.9|874.7|875.6|874.4|46
1597108200000|2020-08-11 01:10:00|875.5|874.3|875.4|874.2|875.5|874.3|875.4|874.2|55
1597108500000|2020-08-11 01:15:00|875.6|874.4|875.6|874.4|875.8|874.6|875.4|874.2|263
1597108800000|2020-08-11 01:20:00|875.4|874.2|875.6|874.4|875.9|874.7|875.4|874.2|70
1597109100000|2020-08-11 01:25:00|875.8|874.6|875.8|874.6|876.1|874.9|875.6|874.4|53
1597109400000|2020-08-11 01:30:00|875.9|874.7|875.9|874.7|875.9|874.7|875.6|874.4|80
1597109700000|2020-08-11 01:35:00|875.8|874.6|876.1|874.9|876.3|875.1|875.8|874.6|92
1597110000000|2020-08-11 01:40:00|||||||||15
1597110300000|2020-08-11 01:45:00|876.3|875.1|876.6|875.4|876.6|875.4|876.3|875.1|42
1597110600000|2020-08-11 01:50:00|876.4|875.2|876.4|875.2|876.4|875.2|876.4|875.2|55
1597110900000|2020-08-11 01:55:00|876.6|875.4|876.2|875|876.6|875.4|876.1|874.9|91
1597111200000|2020-08-11 02:00:00|876.1|874.9|876.4|875.2|876.6|875.4|876.1|874.9|92
1597111500000|2020-08-11 02:05:00|876.6|875.4|876.6|875.4|876.6|875.4|876.4|875.2|28
1597111800000|2020-08-11 02:10:00|876.8|875.6|876.6|875.4|876.8|875.6|876.6|875.4|85
1597112100000|2020-08-11 02:15:00|876.8|875.6|876.8|875.6|876.9|875.7|876.8|875.6|76
1597112400000|2020-08-11 02:20:00|876.9|875.7|877.1|875.9|877.1|875.9|876.9|875.7|80
1597112700000|2020-08-11 02:25:00|876.8|875.6|876.6|875.4|876.9|875.7|876.6|875.4|78
1597113000000|2020-08-11 02:30:00|876.8|875.6|876.8|875.6|876.8|875.6|876.8|875.6|47
1597113300000|2020-08-11 02:35:00|876.9|875.7|876.6|875.4|877|875.8|876.6|875.4|66
1597113600000|2020-08-11 02:40:00|876.5|875.3|876.6|875.4|876.7|875.5|876.3|875.1|47
1597113900000|2020-08-11 02:45:00|876.7|875.5|876.9|875.7|877.1|875.9|876.7|875.5|49
1597114200000|2020-08-11 02:50:00|877|875.8|876.9|875.7|877|875.8|876.7|875.5|46
1597114500000|2020-08-11 02:55:00|876.8|875.6|876.8|875.6|877.1|875.9|876.6|875.4|97
1597114800000|2020-08-11 03:00:00|876.9|875.7|876.9|875.7|877|875.8|876.8|875.6|16
1597115100000|2020-08-11 03:05:00|877|875.8|876.6|875.4|877.1|875.9|876.5|875.3|23
1597115400000|2020-08-11 03:10:00|876.5|875.3|876.4|875.2|876.6|875.4|876.1|874.9|32
1597115700000|2020-08-11 03:15:00|876.6|875.4|876.4|875.2|876.6|875.4|876.2|875|16
1597116000000|2020-08-11 03:20:00|876.3|875.1|876.4|875.2|876.4|875.2|876.2|875|14
1597116300000|2020-08-11 03:25:00|876.3|875.1|876.4|875.2|876.4|875.2|876.3|875.1|11
1597116600000|2020-08-11 03:30:00|876.3|875.1|876.3|875.1|876.4|875.2|876.3|875.1|11
1597116900000|2020-08-11 03:35:00|876.4|875.2|876.4|875.2|876.4|875.2|876.4|875.2|8
1597117200000|2020-08-11 03:40:00|876.3|875.1|876.4|875.2|876.4|875.2|876.3|875.1|5
1597117500000|2020-08-11 03:45:00|||||||||4
1597117800000|2020-08-11 03:50:00|876.6|875.4|876.6|875.4|876.6|875.4|876.6|875.4|18
1597118100000|2020-08-11 03:55:00|876.4|875.2|876.4|875.2|876.4|875.2|876.4|875.2|15
1597118400000|2020-08-11 04:00:00|||||||||4
1597118700000|2020-08-11 04:05:00|||||||||1
1597119000000|2020-08-11 04:10:00|||||||||2
1597119600000|2020-08-11 04:20:00|||||||||9
1597119900000|2020-08-11 04:25:00|876.6|875.4|876.6|875.4|876.6|875.4|876.6|875.4|14
1597120200000|2020-08-11 04:30:00|876.4|875.2|876.6|875.4|876.6|875.4|876.4|875.2|26
1597120500000|2020-08-11 04:35:00|876.4|875.2|876.4|875.2|876.4|875.2|876.4|875.2|11
1597120800000|2020-08-11 04:40:00|876.6|875.4|876.6|875.4|876.6|875.4|876.4|875.2|25
1597121100000|2020-08-11 04:45:00|876.4|875.2|876.6|875.4|876.6|875.4|876.4|875.2|5
1597121400000|2020-08-11 04:50:00|876.4|875.2|876.6|875.4|876.6|875.4|876.4|875.2|11
1597121700000|2020-08-11 04:55:00|||||||||2
1597122000000|2020-08-11 05:00:00|||||||||4
1597122300000|2020-08-11 05:05:00|876.8|875.6|876.9|875.7|876.9|875.7|876.8|875.6|7
1597122600000|2020-08-11 05:10:00|876.8|875.6|876.9|875.7|876.9|875.7|876.8|875.6|5
1597122900000|2020-08-11 05:15:00|876.8|875.6|876.9|875.7|876.9|875.7|876.8|875.6|16
1597123200000|2020-08-11 05:20:00|||||||||13
1597123500000|2020-08-11 05:25:00|876.8|875.6|876.6|875.4|876.8|875.6|876.6|875.4|40
1597123800000|2020-08-11 05:30:00|||||||||22
1597124100000|2020-08-11 05:35:00|876.5|875.3|875.6|874.4|876.5|875.3|875.6|874.4|126
1597124400000|2020-08-11 05:40:00|875.7|874.5|875.9|874.7|875.9|874.7|875.6|874.4|27
1597124700000|2020-08-11 05:45:00|875.8|874.6|875.8|874.6|875.9|874.7|875.4|874.2|81
1597125000000|2020-08-11 05:50:00|875.6|874.4|875.6|874.4|875.6|874.4|875.4|874.2|98
1597125300000|2020-08-11 05:55:00|||||||||17
1597125600000|2020-08-11 06:00:00|875.8|874.6|876.4|875.2|876.4|875.2|875.8|874.6|110
1597125900000|2020-08-11 06:05:00|876.6|875.4|875.6|874.4|876.6|875.4|875.6|874.4|61
1597126200000|2020-08-11 06:10:00|875.8|874.6|875.4|874.2|875.9|874.7|875.3|874.1|41
1597126500000|2020-08-11 06:15:00|875.6|874.4|875.1|873.9|875.6|874.4|875.1|873.9|86
1597126800000|2020-08-11 06:20:00|875|873.8|874.1|872.9|875|873.8|873.9|872.7|450
1597127100000|2020-08-11 06:25:00|873.9|872.7|873.4|872.2|873.9|872.7|873.4|872.2|89
1597127400000|2020-08-11 06:30:00|873.3|872.1|872.9|871.7|873.4|872.2|872.8|871.6|242
1597127700000|2020-08-11 06:35:00|873.1|871.9|873.1|871.9|873.1|871.9|872.8|871.6|113
1597128000000|2020-08-11 06:40:00|873.3|872.1|873.6|872.4|873.6|872.4|873.1|871.9|53
1597128300000|2020-08-11 06:45:00|873.8|872.6|873.9|872.7|873.9|872.7|873.6|872.4|115
1597128600000|2020-08-11 06:50:00|873.8|872.6|874.1|872.9|874.1|872.9|873.8|872.6|136
1597128900000|2020-08-11 06:55:00|873.9|872.7|873.6|872.4|873.9|872.7|873.6|872.4|93
1597129200000|2020-08-11 07:00:00|873.4|872.2|873.8|872.6|873.9|872.7|873.4|872.2|106
1597129500000|2020-08-11 07:05:00|873.9|872.7|873.6|872.4|874.1|872.9|873.6|872.4|63
1597129800000|2020-08-11 07:10:00|873.9|872.7|873.9|872.7|873.9|872.7|873.8|872.6|24
1597130100000|2020-08-11 07:15:00|874.1|872.9|874.1|872.9|874.1|872.9|873.9|872.7|53
1597130400000|2020-08-11 07:20:00|874.3|873.1|874.9|873.7|874.9|873.7|874.3|873.1|62
1597130700000|2020-08-11 07:25:00|874.8|873.6|875.1|873.9|875.1|873.9|874.8|873.6|37
1597131000000|2020-08-11 07:30:00|874.9|873.7|874.6|873.4|874.9|873.7|874.6|873.4|32
1597131300000|2020-08-11 07:35:00|874.4|873.2|874.1|872.9|874.4|873.2|874.1|872.9|13
1597131600000|2020-08-11 07:40:00|874.2|873|874.1|872.9|874.3|873.1|874.1|872.9|36
1597131900000|2020-08-11 07:45:00|||||||||9
1597132200000|2020-08-11 07:50:00|||||||||9
1597132500000|2020-08-11 07:55:00|874.3|873.1|874.1|872.9|874.4|873.2|874.1|872.9|42
1597132800000|2020-08-11 08:00:00|874.3|873.1|874.1|872.9|874.4|873.2|874.1|872.9|27
1597133100000|2020-08-11 08:05:00|874.3|873.1|874.1|872.9|874.3|873.1|874.1|872.9|60
1597133400000|2020-08-11 08:10:00|873.6|872.4|873.6|872.4|873.6|872.4|873.4|872.2|95
1597133700000|2020-08-11 08:15:00|873.4|872.2|873.6|872.4|873.6|872.4|873.3|872.1|75
1597134000000|2020-08-11 08:20:00|873.8|872.6|873.8|872.6|873.9|872.7|873.8|872.6|41
1597134300000|2020-08-11 08:25:00|873.6|872.4|873.8|872.6|873.8|872.6|873.6|872.4|43
1597134600000|2020-08-11 08:30:00|873.6|872.4|873.6|872.4|873.7|872.5|873.6|872.4|47
1597134900000|2020-08-11 08:35:00|||||||||10
1597135200000|2020-08-11 08:40:00|873.5|872.3|873.5|872.3|873.5|872.3|873.5|872.3|23
1597135500000|2020-08-11 08:45:00|873.6|872.4|872.3|871.1|873.6|872.4|872.3|871.1|212
1597135800000|2020-08-11 08:50:00|872.1|870.9|872.6|871.4|872.6|871.4|872.1|870.9|184
1597136100000|2020-08-11 08:55:00|872.8|871.6|873.3|872.1|873.4|872.2|872.8|871.6|57
1597136400000|2020-08-11 09:00:00|873.2|872|873.6|872.4|873.6|872.4|873.1|871.9|98
1597136700000|2020-08-11 09:05:00|873.4|872.2|873.3|872.1|873.5|872.3|873.3|872.1|36
1597137000000|2020-08-11 09:10:00|873.4|872.2|873.6|872.4|873.6|872.4|873.3|872.1|19
1597137300000|2020-08-11 09:15:00|873.9|872.7|874.1|872.9|874.3|873.1|873.9|872.7|46
1597137600000|2020-08-11 09:20:00|873.9|872.7|873.9|872.7|873.9|872.7|873.9|872.7|67
1597137900000|2020-08-11 09:25:00|873.8|872.6|874.1|872.9|874.1|872.9|873.8|872.6|47
1597138200000|2020-08-11 09:30:00|||||||||33
1597138500000|2020-08-11 09:35:00|874.4|873.2|874.1|872.9|874.4|873.2|874.1|872.9|50
1597138800000|2020-08-11 09:40:00|874|872.8|873.8|872.6|874|872.8|873.7|872.5|24
1597139100000|2020-08-11 09:45:00|873.6|872.4|873.9|872.7|873.9|872.7|873.3|872.1|160
1597139400000|2020-08-11 09:50:00|874|872.8|874.1|872.9|874.1|872.9|873.8|872.6|23
1597139700000|2020-08-11 09:55:00|874|872.8|873.4|872.2|874.1|872.9|873.3|872.1|16
1597140000000|2020-08-11 10:00:00|873.6|872.4|872.9|871.7|873.6|872.4|872.9|871.7|161
1597140300000|2020-08-11 10:05:00|873.1|871.9|872.9|871.7|873.1|871.9|872.9|871.7|29
1597140600000|2020-08-11 10:10:00|872.8|871.6|873.6|872.4|873.6|872.4|872.8|871.6|72
1597140900000|2020-08-11 10:15:00|873.7|872.5|873.9|872.7|873.9|872.7|873.6|872.4|22
1597141200000|2020-08-11 10:20:00|874.1|872.9|874.1|872.9|874.2|873|874.1|872.9|60
1597141500000|2020-08-11 10:25:00|874.3|873.1|874.1|872.9|874.3|873.1|874.1|872.9|52
1597141800000|2020-08-11 10:30:00|873.9|872.7|873.6|872.4|873.9|872.7|873.6|872.4|15
1597142100000|2020-08-11 10:35:00|873.8|872.6|873.6|872.4|873.8|872.6|873.6|872.4|29
1597142400000|2020-08-11 10:40:00|||||||||4
1597142700000|2020-08-11 10:45:00|873.4|872.2|873.4|872.2|873.4|872.2|873.4|872.2|9
1597143000000|2020-08-11 10:50:00|873.3|872.1|873.1|871.9|873.4|872.2|873.1|871.9|21
1597143300000|2020-08-11 10:55:00|||||||||9
1597143600000|2020-08-11 11:00:00|873.3|872.1|873.1|871.9|873.4|872.2|873.1|871.9|72
1597143900000|2020-08-11 11:05:00|873.3|872.1|873.4|872.2|873.4|872.2|873.1|871.9|46
1597144200000|2020-08-11 11:10:00|873.6|872.4|874.4|873.2|874.6|873.4|873.6|872.4|185
1597144500000|2020-08-11 11:15:00|874.5|873.3|874.6|873.4|874.9|873.7|874.5|873.3|119
1597144800000|2020-08-11 11:20:00|874.8|873.6|874.9|873.7|875.1|873.9|874.6|873.4|117
1597145100000|2020-08-11 11:25:00|875.1|873.9|874.6|873.4|875.1|873.9|874.6|873.4|45
1597145400000|2020-08-11 11:30:00|874.8|873.6|875.1|873.9|875.1|873.9|874.8|873.6|69
1597145700000|2020-08-11 11:35:00|||||||||4
1597146000000|2020-08-11 11:40:00|875.2|874|874.9|873.7|875.4|874.2|874.9|873.7|89
1597146300000|2020-08-11 11:45:00|875.1|873.9|874.9|873.7|875.1|873.9|874.6|873.4|54
1597146600000|2020-08-11 11:50:00|874.6|873.4|874.6|873.4|874.8|873.6|874.6|873.4|174
1597146900000|2020-08-11 11:55:00|874.4|873.2|873.9|872.7|874.6|873.4|873.9|872.7|94
1597147200000|2020-08-11 12:00:00|874.1|872.9|873.9|872.7|874.1|872.9|873.6|872.4|94
1597147500000|2020-08-11 12:05:00|874.1|872.9|873.9|872.7|874.1|872.9|873.9|872.7|159
1597147800000|2020-08-11 12:10:00|874|872.8|874.5|873.3|874.6|873.4|874|872.8|128
1597148100000|2020-08-11 12:15:00|874.6|873.4|875.1|873.9|875.4|874.2|874.6|873.4|274
1597148400000|2020-08-11 12:20:00|875.2|874|875.4|874.2|875.4|874.2|875.1|873.9|121
1597148700000|2020-08-11 12:25:00|875.3|874.1|874.9|873.7|875.4|874.2|874.6|873.4|71
1597149000000|2020-08-11 12:30:00|874.8|873.6|874.1|872.9|874.9|873.7|874.1|872.9|186
1597149300000|2020-08-11 12:35:00|874|872.8|874.8|873.6|874.8|873.6|873.9|872.7|292
1597149600000|2020-08-11 12:40:00|874.9|873.7|875.3|874.1|875.4|874.2|874.6|873.4|147
1597152600000|2020-08-11 13:30:00|874.6|873.4|873.1|871.9|875.1|873.9|872.6|871.4|2503
1597152900000|2020-08-11 13:35:00|873.3|872.1|875.3|874.1|875.3|874.1|873.1|871.9|1555
1597153200000|2020-08-11 13:40:00|875.1|873.9|875.5|874.3|875.8|874.6|874.8|873.6|798
1597153500000|2020-08-11 13:45:00|875.6|874.4|875.3|874.1|875.8|874.6|874.8|873.6|872
1597153800000|2020-08-11 13:50:00|875.1|873.9|875.1|873.9|875.3|874.1|874.5|873.3|474
1597154100000|2020-08-11 13:55:00|875.3|874.1|874.5|873.3|875.3|874.1|874.3|873.1|684
1597154400000|2020-08-11 14:00:00|874.6|873.4|874.3|873.1|874.6|873.4|874|872.8|1013
1597154700000|2020-08-11 14:05:00|874.4|873.2|874.8|873.6|875.1|873.9|874.3|873.1|1209
1597155000000|2020-08-11 14:10:00|875|873.8|875.8|874.6|875.8|874.6|875|873.8|447
1597155300000|2020-08-11 14:15:00|875.6|874.4|876|874.8|876.1|874.9|875.3|874.1|681
1597155600000|2020-08-11 14:20:00|876.1|874.9|876.6|875.4|876.6|875.4|876|874.8|724
1597155900000|2020-08-11 14:25:00|876.5|875.3|875.8|874.6|876.6|875.4|875.3|874.1|822
1597156200000|2020-08-11 14:30:00|875.6|874.4|876.1|874.9|876.3|875.1|875.6|874.4|1245
1597156500000|2020-08-11 14:35:00|876.3|875.1|876.7|875.5|876.8|875.6|876.3|875.1|2008
1597156800000|2020-08-11 14:40:00|876.6|875.4|875.3|874.1|876.8|875.6|875.2|874|1401
1597157100000|2020-08-11 14:45:00|875.2|874|875.5|874.3|875.5|874.3|875|873.8|519
1597157400000|2020-08-11 14:50:00|875.3|874.1|875|873.8|875.5|874.3|875|873.8|533
1597157700000|2020-08-11 14:55:00|875.2|874|875.5|874.3|876|874.8|875.2|874|361
1597158000000|2020-08-11 15:00:00|875.7|874.5|877|875.8|877.2|876|875.7|874.5|792
1597158300000|2020-08-11 15:05:00|876.8|875.6|876.7|875.5|877.5|876.3|876.3|875.1|893
1597158600000|2020-08-11 15:10:00|876.6|875.4|877|875.8|877.3|876.1|876.5|875.3|566
1597158900000|2020-08-11 15:15:00|877.3|876.1|877.5|876.3|877.5|876.3|876.5|875.3|684
1597159200000|2020-08-11 15:20:00|877.3|876.1|877.5|876.3|877.5|876.3|877.3|876.1|487
1597159500000|2020-08-11 15:25:00|877.8|876.6|878.5|877.3|878.8|877.6|877.8|876.6|1417
1597159800000|2020-08-11 15:30:00|878.7|877.5|878.3|877.1|878.8|877.6|878|876.8|667
1597160100000|2020-08-11 15:35:00|878.2|877|877.3|876.1|878.3|877.1|877.3|876.1|775
1597160400000|2020-08-11 15:40:00|877.2|876|877.2|876|877.5|876.3|877|875.8|499
1597160700000|2020-08-11 15:45:00|877|875.8|876.2|875|877|875.8|876.2|875|569
1597161000000|2020-08-11 15:50:00|876.3|875.1|876.2|875|876.5|875.3|876|874.8|521
1597161300000|2020-08-11 15:55:00|876.3|875.1|876.5|875.3|876.5|875.3|876.2|875|259
1597161600000|2020-08-11 16:00:00|876.7|875.5|876.5|875.3|876.8|875.6|876.2|875|384
1597161900000|2020-08-11 16:05:00|876.3|875.1|876.5|875.3|876.7|875.5|876.2|875|261
1597162200000|2020-08-11 16:10:00|||||||||138
1597162500000|2020-08-11 16:15:00|876.2|875|875.8|874.6|876.3|875.1|875.7|874.5|394
1597162800000|2020-08-11 16:20:00|875.7|874.5|875.8|874.6|875.8|874.6|875.7|874.5|298
1597163100000|2020-08-11 16:25:00|875.7|874.5|876|874.8|876|874.8|875.7|874.5|298
1597163400000|2020-08-11 16:30:00|876.2|875|876.2|875|876.2|875|876|874.8|244
1597163700000|2020-08-11 16:35:00|876.3|875.1|876.2|875|876.3|875.1|876.2|875|117
1597164000000|2020-08-11 16:40:00|876.3|875.1|876|874.8|876.3|875.1|875.8|874.6|236
1597164300000|2020-08-11 16:45:00|875.9|874.7|876|874.8|876|874.8|875.8|874.6|153
1597164600000|2020-08-11 16:50:00|875.8|874.6|875.7|874.5|876|874.8|875.7|874.5|766
1597164900000|2020-08-11 16:55:00|875.8|874.6|875.5|874.3|875.8|874.6|875.5|874.3|215
1597165200000|2020-08-11 17:00:00|875.7|874.5|875.5|874.3|875.7|874.5|875.5|874.3|505
1597165500000|2020-08-11 17:05:00|875.7|874.5|876|874.8|876.2|875|875.5|874.3|451
1597165800000|2020-08-11 17:10:00|875.7|874.5|875.5|874.3|875.8|874.6|875.5|874.3|803
1597166100000|2020-08-11 17:15:00|875.7|874.5|875.5|874.3|875.8|874.6|875.3|874.1|426
1597166400000|2020-08-11 17:20:00|875.7|874.5|876|874.8|876|874.8|875.5|874.3|209
1597166700000|2020-08-11 17:25:00|875.8|874.6|876.4|875.2|876.5|875.3|875.7|874.5|267
1597167000000|2020-08-11 17:30:00|876.5|875.3|876|874.8|876.5|875.3|876|874.8|269
1597167300000|2020-08-11 17:35:00|876.2|875|876|874.8|876.2|875|876|874.8|271
1597167600000|2020-08-11 17:40:00|875.8|874.6|876|874.8|876|874.8|875.8|874.6|195
1597167900000|2020-08-11 17:45:00|876.2|875|876.2|875|876.3|875.1|876.2|875|144
1597168200000|2020-08-11 17:50:00|876.3|875.1|876|874.8|876.3|875.1|875.8|874.6|498
1597168500000|2020-08-11 17:55:00|876.1|874.9|876|874.8|876.2|875|876|874.8|207
1597168800000|2020-08-11 18:00:00|876.2|875|875.5|874.3|876.2|875|875.5|874.3|588
1597169100000|2020-08-11 18:05:00|875.6|874.4|876.2|875|876.2|875|875.5|874.3|491
1597169400000|2020-08-11 18:10:00|876|874.8|875.8|874.6|876|874.8|875|873.8|3031
1597169700000|2020-08-11 18:15:00|876|874.8|875.7|874.5|876|874.8|875.3|874.1|1266
1597190400000|2020-08-12 00:00:00|875.2|874|875.3|874.1|875.7|874.5|875|873.8|456
1597190700000|2020-08-12 00:05:00|875.6|874.4|875.5|874.3|875.8|874.6|875.5|874.3|92
1597191000000|2020-08-12 00:10:00|875.3|874.1|875.3|874.1|875.5|874.3|875|873.8|92
1597191300000|2020-08-12 00:15:00|875.4|874.2|875.5|874.3|875.5|874.3|875.3|874.1|87
1597191600000|2020-08-12 00:20:00|875.4|874.2|875.5|874.3|875.5|874.3|875.3|874.1|55
1597191900000|2020-08-12 00:25:00|875.8|874.6|875.5|874.3|875.8|874.6|875.5|874.3|89
1597192200000|2020-08-12 00:30:00|875.6|874.4|875.5|874.3|875.6|874.4|875.3|874.1|43
1597192500000|2020-08-12 00:35:00|875.4|874.2|875|873.8|875.5|874.3|875|873.8|63
1597192800000|2020-08-12 00:40:00|875.1|873.9|875.3|874.1|875.3|874.1|875.1|873.9|14
1597193100000|2020-08-12 00:45:00|875.2|874|875.3|874.1|875.3|874.1|875.2|874|262
1597193400000|2020-08-12 00:50:00|875|873.8|875|873.8|875.3|874.1|875|873.8|83
1597193700000|2020-08-12 00:55:00|||||||||5
1597194000000|2020-08-12 01:00:00|875.3|874.1|875.3|874.1|875.3|874.1|875|873.8|123
1597194300000|2020-08-12 01:05:00|875|873.8|874.5|873.3|875.5|874.3|874.5|873.3|176
1597194600000|2020-08-12 01:10:00|874.7|873.5|874.7|873.5|874.8|873.6|874.6|873.4|141
1597194900000|2020-08-12 01:15:00|874.6|873.4|874.8|873.6|874.8|873.6|874.6|873.4|41
1597195200000|2020-08-12 01:20:00|874.6|873.4|874.5|873.3|874.8|873.6|874.5|873.3|70
1597195500000|2020-08-12 01:25:00|874.6|873.4|873.3|872.1|874.8|873.6|873.3|872.1|629
1597195800000|2020-08-12 01:30:00|873.5|872.3|873.5|872.3|873.8|872.6|873.5|872.3|125
1597196100000|2020-08-12 01:35:00|873.7|872.5|873.8|872.6|873.8|872.6|873.5|872.3|83
1597196400000|2020-08-12 01:40:00|873.9|872.7|873.5|872.3|874|872.8|873.5|872.3|123
1597196700000|2020-08-12 01:45:00|||||||||29
1597197000000|2020-08-12 01:50:00|873.6|872.4|873.8|872.6|873.9|872.7|873.5|872.3|64
1597197300000|2020-08-12 01:55:00|874|872.8|874|872.8|874|872.8|873.8|872.6|23
1597197600000|2020-08-12 02:00:00|873.9|872.7|873.5|872.3|874|872.8|873.5|872.3|72
1597197900000|2020-08-12 02:05:00|873.7|872.5|873.5|872.3|873.8|872.6|873.5|872.3|33
1597198200000|2020-08-12 02:10:00|||||||||26
1597198500000|2020-08-12 02:15:00|873.4|872.2|873.3|872.1|873.5|872.3|873.3|872.1|30
1597198800000|2020-08-12 02:20:00|873.5|872.3|873.5|872.3|873.5|872.3|873.3|872.1|27
1597199100000|2020-08-12 02:25:00|873.3|872.1|873.3|872.1|873.5|872.3|873.3|872.1|17
1597199400000|2020-08-12 02:30:00|873.5|872.3|873.3|872.1|873.5|872.3|873.3|872.1|18
1597199700000|2020-08-12 02:35:00|873.4|872.2|873.3|872.1|873.5|872.3|873|871.8|135
1597200000000|2020-08-12 02:40:00|873.2|872|873.5|872.3|873.5|872.3|873.2|872|28
1597200300000|2020-08-12 02:45:00|873.4|872.2|873.5|872.3|873.8|872.6|873.3|872.1|43
1597200600000|2020-08-12 02:50:00|873.6|872.4|873.7|872.5|873.7|872.5|873.5|872.3|24
1597200900000|2020-08-12 02:55:00|873.6|872.4|874.3|873.1|874.5|873.3|873.5|872.3|96
1597201200000|2020-08-12 03:00:00|874.2|873|874|872.8|874.5|873.3|874|872.8|57
1597201500000|2020-08-12 03:05:00|873.8|872.6|873.5|872.3|874|872.8|873.5|872.3|42
1597201800000|2020-08-12 03:10:00|873.3|872.1|873.3|872.1|873.5|872.3|873.3|872.1|28
1597202100000|2020-08-12 03:15:00|873.4|872.2|873.3|872.1|873.5|872.3|873.3|872.1|34
1597202400000|2020-08-12 03:20:00|873.4|872.2|873.5|872.3|873.7|872.5|873.4|872.2|22
1597202700000|2020-08-12 03:25:00|873.4|872.2|873.3|872.1|873.5|872.3|873.3|872.1|31
1597203000000|2020-08-12 03:30:00|873.5|872.3|873.5|872.3|873.5|872.3|873.5|872.3|14
1597203300000|2020-08-12 03:35:00|873.6|872.4|873.5|872.3|873.6|872.4|873.5|872.3|11
1597203600000|2020-08-12 03:40:00|||||||||26
1597203900000|2020-08-12 03:45:00|||||||||3
1597204200000|2020-08-12 03:50:00|873.7|872.5|873.5|872.3|873.7|872.5|873.5|872.3|21
1597204500000|2020-08-12 03:55:00|873.7|872.5|873.8|872.6|873.8|872.6|873.5|872.3|9
1597204800000|2020-08-12 04:00:00|||||||||7
1597205100000|2020-08-12 04:05:00|||||||||9
1597205400000|2020-08-12 04:10:00|874|872.8|874|872.8|874|872.8|874|872.8|8
1597205700000|2020-08-12 04:15:00|873.9|872.7|873.9|872.7|873.9|872.7|873.9|872.7|15
1597206000000|2020-08-12 04:20:00|874|872.8|873.8|872.6|874|872.8|873.8|872.6|11
1597206300000|2020-08-12 04:25:00|873.7|872.5|873.5|872.3|873.7|872.5|873.5|872.3|10
1597206600000|2020-08-12 04:30:00|873.4|872.2|873.5|872.3|873.5|872.3|873.3|872.1|32
1597206900000|2020-08-12 04:35:00|||||||||5
1597207200000|2020-08-12 04:40:00|||||||||2
1597207500000|2020-08-12 04:45:00|||||||||1
1597207800000|2020-08-12 04:50:00|873.3|872.1|873.3|872.1|873.3|872.1|873.3|872.1|7
1597208100000|2020-08-12 04:55:00|||||||||2
1597208400000|2020-08-12 05:00:00|873.2|872|873.3|872.1|873.3|872.1|873|871.8|27
1597208700000|2020-08-12 05:05:00|873.1|871.9|873|871.8|873.1|871.9|873|871.8|28
1597209000000|2020-08-12 05:10:00|873.1|871.9|873.3|872.1|873.3|872.1|873.1|871.9|11
1597209300000|2020-08-12 05:15:00|873.4|872.2|873.3|872.1|873.4|872.2|873.3|872.1|56
1597209600000|2020-08-12 05:20:00|873.5|872.3|873.5|872.3|873.5|872.3|873.3|872.1|8
1597209900000|2020-08-12 05:25:00|873.6|872.4|873.5|872.3|873.6|872.4|873.5|872.3|5
1597210200000|2020-08-12 05:30:00|873.7|872.5|873.8|872.6|873.8|872.6|873.5|872.3|17
1597210500000|2020-08-12 05:35:00|874|872.8|874|872.8|874|872.8|874|872.8|21
1597210800000|2020-08-12 05:40:00|873.9|872.7|873.8|872.6|874|872.8|873.8|872.6|20
1597211400000|2020-08-12 05:50:00|873.7|872.5|873.5|872.3|873.7|872.5|873.3|872.1|30
1597211700000|2020-08-12 05:55:00|873.7|872.5|873.8|872.6|874|872.8|873.7|872.5|71
1597212000000|2020-08-12 06:00:00|873.7|872.5|873.8|872.6|873.8|872.6|873.7|872.5|9
1597212300000|2020-08-12 06:05:00|874|872.8|874.5|873.3|874.5|873.3|873.8|872.6|180
1597212600000|2020-08-12 06:10:00|||||||||9
1597212900000|2020-08-12 06:15:00|874.8|873.6|874.8|873.6|874.8|873.6|874.7|873.5|58
1597213200000|2020-08-12 06:20:00|874.6|873.4|874.8|873.6|874.8|873.6|874.6|873.4|176
1597213500000|2020-08-12 06:25:00|874.7|873.5|874.8|873.6|874.8|873.6|874.6|873.4|41
1597213800000|2020-08-12 06:30:00|874.7|873.5|874.8|873.6|874.8|873.6|874.6|873.4|74
1597214100000|2020-08-12 06:35:00|875|873.8|875.3|874.1|875.3|874.1|875|873.8|58
1597214400000|2020-08-12 06:40:00|875.5|874.3|875.5|874.3|875.9|874.7|875.3|874.1|128
1597214700000|2020-08-12 06:45:00|875.6|874.4|875.6|874.4|875.8|874.6|875.5|874.3|24
1597215000000|2020-08-12 06:50:00|875.7|874.5|875.6|874.4|875.8|874.6|875.6|874.4|38
1597215300000|2020-08-12 06:55:00|875.4|874.2|874.6|873.4|875.5|874.3|874.6|873.4|171
1597215600000|2020-08-12 07:00:00|874.5|873.3|874.3|873.1|874.6|873.4|874.3|873.1|157
1597215900000|2020-08-12 07:05:00|874.4|873.2|874.3|873.1|874.5|873.3|874.1|872.9|125
1597216200000|2020-08-12 07:10:00|874.1|872.9|874.1|872.9|874.2|873|873.8|872.6|92
1597216500000|2020-08-12 07:15:00|874.2|873|874.6|873.4|874.6|873.4|874.1|872.9|137
1597216800000|2020-08-12 07:20:00|874.8|873.6|874.8|873.6|875|873.8|874.6|873.4|73
1597217100000|2020-08-12 07:25:00|874.9|873.7|874.8|873.6|874.9|873.7|874.8|873.6|37
1597217400000|2020-08-12 07:30:00|875|873.8|874.7|873.5|875.1|873.9|874.7|873.5|58
1597217700000|2020-08-12 07:35:00|874.8|873.6|875|873.8|875|873.8|874.7|873.5|29
1597218000000|2020-08-12 07:40:00|875.1|873.9|875|873.8|875.1|873.9|875|873.8|18
1597218300000|2020-08-12 07:45:00|874.8|873.6|874.5|873.3|874.8|873.6|874.3|873.1|49
1597218600000|2020-08-12 07:50:00|874.6|873.4|875|873.8|875.1|873.9|874.5|873.3|45
1597218900000|2020-08-12 07:55:00|875.1|873.9|875|873.8|875.2|874|875|873.8|39
1597219200000|2020-08-12 08:00:00|875.1|873.9|874.5|873.3|875.1|873.9|874.3|873.1|83
1597219500000|2020-08-12 08:05:00|874.6|873.4|874.6|873.4|874.6|873.4|874.5|873.3|27
1597219800000|2020-08-12 08:10:00|874.7|873.5|874.8|873.6|874.8|873.6|874.5|873.3|35
1597220100000|2020-08-12 08:15:00|874.7|873.5|875.1|873.9|875.1|873.9|874.7|873.5|54
1597220400000|2020-08-12 08:20:00|875.2|874|875|873.8|875.2|874|875|873.8|30
1597220700000|2020-08-12 08:25:00|875.1|873.9|874.8|873.6|875.2|874|874.8|873.6|41
1597221000000|2020-08-12 08:30:00|874.7|873.5|874.8|873.6|875|873.8|874.7|873.5|27
1597221300000|2020-08-12 08:35:00|874.7|873.5|874.3|873.1|874.7|873.5|874.2|873|37
1597221600000|2020-08-12 08:40:00|874.2|873|874.3|873.1|874.5|873.3|874.2|873|94
1597221900000|2020-08-12 08:45:00|874.4|873.2|874.4|873.2|874.5|873.3|874.4|873.2|9
1597222200000|2020-08-12 08:50:00|874.3|873.1|874.3|873.1|874.3|873.1|874.3|873.1|2
1597222500000|2020-08-12 08:55:00|||||||||1
1597222800000|2020-08-12 09:00:00|874.5|873.3|874.5|873.3|874.8|873.6|874.5|873.3|19
1597223100000|2020-08-12 09:05:00|874.6|873.4|874.5|873.3|874.6|873.4|874.3|873.1|5
1597223400000|2020-08-12 09:10:00|874.3|873.1|874.3|873.1|874.3|873.1|874.3|873.1|6
1597223700000|2020-08-12 09:15:00|874.5|873.3|874.5|873.3|874.6|873.4|874.3|873.1|46
1597224000000|2020-08-12 09:20:00|874.4|873.2|874.4|873.2|874.5|873.3|874.3|873.1|30
1597224300000|2020-08-12 09:25:00|874.3|873.1|874.3|873.1|874.6|873.4|874.3|873.1|26
1597224600000|2020-08-12 09:30:00|874.5|873.3|874.5|873.3|874.6|873.4|874.4|873.2|11
1597224900000|2020-08-12 09:35:00|874.6|873.4|874.8|873.6|874.8|873.6|874.6|873.4|174
1597225200000|2020-08-12 09:40:00|874.7|873.5|874.8|873.6|874.8|873.6|874.6|873.4|61
1597225500000|2020-08-12 09:45:00|||||||||3
1597225800000|2020-08-12 09:50:00|874.6|873.4|874.8|873.6|874.8|873.6|874.6|873.4|11
1597226100000|2020-08-12 09:55:00|874.6|873.4|874.6|873.4|874.8|873.6|874.5|873.3|9
1597226400000|2020-08-12 10:00:00|874.5|873.3|874.6|873.4|874.6|873.4|874.5|873.3|5
1597226700000|2020-08-12 10:05:00|874.7|873.5|875.1|873.9|875.1|873.9|874.7|873.5|20
1597227000000|2020-08-12 10:10:00|875.3|874.1|875.6|874.4|875.6|874.4|875.3|874.1|91
1597227300000|2020-08-12 10:15:00|875.8|874.6|875.8|874.6|876.1|874.9|875.8|874.6|72
1597227600000|2020-08-12 10:20:00|875.6|874.4|875.3|874.1|875.6|874.4|875.3|874.1|66
1597227900000|2020-08-12 10:25:00|875.5|874.3|875.8|874.6|875.8|874.6|875.5|874.3|70
1597228200000|2020-08-12 10:30:00|876|874.8|876.1|874.9|876.1|874.9|876|874.8|91
1597228500000|2020-08-12 10:35:00|876|874.8|875.9|874.7|876.1|874.9|875.8|874.6|32
1597228800000|2020-08-12 10:40:00|876|874.8|875.8|874.6|876|874.8|875.6|874.4|30
1597229100000|2020-08-12 10:45:00|875.6|874.4|875.6|874.4|875.7|874.5|875.5|874.3|23
1597229400000|2020-08-12 10:50:00|875.5|874.3|875.1|873.9|875.6|874.4|874.8|873.6|82
1597229700000|2020-08-12 10:55:00|875|873.8|875|873.8|875.1|873.9|874.7|873.5|45
1597230000000|2020-08-12 11:00:00|874.8|873.6|874.8|873.6|874.8|873.6|874.8|873.6|89
1597230300000|2020-08-12 11:05:00|875|873.8|875.3|874.1|875.3|874.1|874.6|873.4|313
1597230600000|2020-08-12 11:10:00|875.5|874.3|875.6|874.4|875.8|874.6|875.5|874.3|49
1597230900000|2020-08-12 11:15:00|875.5|874.3|875.3|874.1|875.7|874.5|875.3|874.1|62
1597231200000|2020-08-12 11:20:00|875.1|873.9|874.5|873.3|875.1|873.9|874.5|873.3|50
1597231500000|2020-08-12 11:25:00|874.6|873.4|874.2|873|874.6|873.4|874.2|873|34
1597231800000|2020-08-12 11:30:00|874.1|872.9|875|873.8|875.3|874.1|874.1|872.9|166
1597232100000|2020-08-12 11:35:00|874.8|873.6|874.8|873.6|875|873.8|874.8|873.6|57
1597232400000|2020-08-12 11:40:00|874.9|873.7|874.8|873.6|875|873.8|874.8|873.6|82
1597232700000|2020-08-12 11:45:00|874.9|873.7|874.8|873.6|875|873.8|874.8|873.6|12
1597233000000|2020-08-12 11:50:00|875|873.8|875.5|874.3|875.5|874.3|875|873.8|93
1597233300000|2020-08-12 11:55:00|875.6|874.4|875.3|874.1|875.6|874.4|875.3|874.1|58
1597233600000|2020-08-12 12:00:00|875.4|874.2|874.9|873.7|875.4|874.2|874.8|873.6|270
1597233900000|2020-08-12 12:05:00|875|873.8|875.3|874.1|875.3|874.1|874.8|873.6|130
1597234200000|2020-08-12 12:10:00|875.2|874|875.3|874.1|875.3|874.1|875.1|873.9|153
1597234500000|2020-08-12 12:15:00|875.1|873.9|875|873.8|875.3|874.1|875|873.8|217
1597234800000|2020-08-12 12:20:00|874.8|873.6|875|873.8|875|873.8|874.6|873.4|272
1597235100000|2020-08-12 12:25:00|875.3|874.1|875.3|874.1|875.3|874.1|875|873.8|155
1597235400000|2020-08-12 12:30:00|875.1|873.9|875.5|874.3|875.6|874.4|875|873.8|95
1597235700000|2020-08-12 12:35:00|875.6|874.4|875.8|874.6|876.1|874.9|875.5|874.3|311
1597236000000|2020-08-12 12:40:00|875.7|874.5|875.5|874.3|875.7|874.5|875.3|874.1|207
1597239000000|2020-08-12 13:30:00|876.6|875.4|877.3|876.1|877.5|876.3|876|874.8|3076
1597239300000|2020-08-12 13:35:00|877.4|876.2|876.5|875.3|877.5|876.3|876|874.8|1616
1597239600000|2020-08-12 13:40:00|876.1|874.9|876.6|875.4|877|875.8|876.1|874.9|1196
1597239900000|2020-08-12 13:45:00|876.5|875.3|877|875.8|877.1|875.9|875.6|874.4|1467
1597240200000|2020-08-12 13:50:00|876.8|875.6|875.8|874.6|876.8|875.6|875.6|874.4|699
1597240500000|2020-08-12 13:55:00|876|874.8|876.3|875.1|876.6|875.4|875.8|874.6|404
1597240800000|2020-08-12 14:00:00|876.4|875.2|877.3|876.1|877.6|876.4|876.3|875.1|903
1597241100000|2020-08-12 14:05:00|877.1|875.9|877.3|876.1|877.5|876.3|876.6|875.4|505
1597241400000|2020-08-12 14:10:00|877.2|876|876.6|875.4|877.3|876.1|876.3|875.1|501
1597241700000|2020-08-12 14:15:00|876.8|875.6|875.6|874.4|877.1|875.9|875.6|874.4|831
1597242000000|2020-08-12 14:20:00|875.8|874.6|876.1|874.9|876.1|874.9|875.6|874.4|494
1597242300000|2020-08-12 14:25:00|876.3|875.1|876.3|875.1|877.3|876.1|876.3|875.1|766
1597242600000|2020-08-12 14:30:00|876.5|875.3|876.8|875.6|877.1|875.9|876.5|875.3|589
1597242900000|2020-08-12 14:35:00|876.6|875.4|876.8|875.6|877|875.8|876.3|875.1|1236
1597243200000|2020-08-12 14:40:00|877|875.8|876.5|875.3|877.1|875.9|876.5|875.3|362
1597243500000|2020-08-12 14:45:00|876.3|875.1|876.8|875.6|877|875.8|876.3|875.1|615
1597243800000|2020-08-12 14:50:00|877|875.8|877.7|876.5|877.7|876.5|877|875.8|1025
1597244100000|2020-08-12 14:55:00|877.8|876.6|876.8|875.6|878|876.8|876.8|875.6|1038
1597244400000|2020-08-12 15:00:00|877|875.8|876.3|875.1|877|875.8|876.3|875.1|392
1597244700000|2020-08-12 15:05:00|876.2|875|877.5|876.3|877.5|876.3|876.2|875|378
1597245000000|2020-08-12 15:10:00|877.4|876.2|876.5|875.3|877.5|876.3|876.5|875.3|961
1597245300000|2020-08-12 15:15:00|876.6|875.4|876.5|875.3|876.8|875.6|876.3|875.1|378
1597245600000|2020-08-12 15:20:00|876.3|875.1|876.3|875.1|876.3|875.1|875.5|874.3|701
1597245900000|2020-08-12 15:25:00|876.4|875.2|876.1|874.9|876.5|875.3|876|874.8|247
1597246200000|2020-08-12 15:30:00|876|874.8|875.5|874.3|876.5|875.3|875.5|874.3|698
1597246500000|2020-08-12 15:35:00|875.7|874.5|875.8|874.6|875.8|874.6|875.3|874.1|1012
1597246800000|2020-08-12 15:40:00|876|874.8|875.5|874.3|876.3|875.1|875.5|874.3|724
1597247100000|2020-08-12 15:45:00|875.6|874.4|875.8|874.6|876.1|874.9|875.6|874.4|858
1597247400000|2020-08-12 15:50:00|876|874.8|876.5|875.3|876.8|875.6|875.5|874.3|730
1597247700000|2020-08-12 15:55:00|876.8|875.6|876.6|875.4|877.2|876|876|874.8|1186
1597248000000|2020-08-12 16:00:00|876.5|875.3|870.4|869.2|876.5|875.3|869.1|867.9|10262
1597248300000|2020-08-12 16:05:00|870.6|869.4|874.1|872.9|874.1|872.9|869.8|868.6|3442
1597248600000|2020-08-12 16:10:00|873.9|872.7|872.9|871.7|874.3|873.1|872.8|871.6|2605
1597248900000|2020-08-12 16:15:00|873|871.8|874.6|873.4|874.6|873.4|872.8|871.6|1533
1597249200000|2020-08-12 16:20:00|874.8|873.6|876|874.8|876.1|874.9|874.8|873.6|1789
1597249500000|2020-08-12 16:25:00|875.9|874.7|879|877.8|879.6|878.4|875.8|874.6|4544
1597249800000|2020-08-12 16:30:00|879.1|877.9|881.4|880.2|881.5|880.3|878.9|877.7|3161
1597250100000|2020-08-12 16:35:00|881.3|880.1|883.9|882.7|884.2|883|880.7|879.5|4289
1597250400000|2020-08-12 16:40:00|883.7|882.5|881.7|880.5|883.7|882.5|881.6|880.4|2108
1597250700000|2020-08-12 16:45:00|881.9|880.7|880.9|879.7|882.4|881.2|880.7|879.5|1637
1597251000000|2020-08-12 16:50:00|880.7|879.5|880.6|879.4|880.9|879.7|879.7|878.5|2319
1597251300000|2020-08-12 16:55:00|880.7|879.5|880.9|879.7|881.1|879.9|880.4|879.2|983
1597251600000|2020-08-12 17:00:00|881|879.8|881.4|880.2|881.4|880.2|880.9|879.7|339
1597251900000|2020-08-12 17:05:00|881.2|880|881.4|880.2|881.7|880.5|881.2|880|593
1597252200000|2020-08-12 17:10:00|881.5|880.3|882.4|881.2|882.4|881.2|881.5|880.3|902
1597252500000|2020-08-12 17:15:00|882.5|881.3|881.7|880.5|882.5|881.3|881.4|880.2|380
1597252800000|2020-08-12 17:20:00|881.6|880.4|882.1|880.9|882.2|881|881.4|880.2|719
1597253100000|2020-08-12 17:25:00|882.2|881|882.1|880.9|882.2|881|881.9|880.7|193
1597253400000|2020-08-12 17:30:00|882.3|881.1|882.6|881.4|882.9|881.7|882.3|881.1|965
1597253700000|2020-08-12 17:35:00|882.4|881.2|882.9|881.7|882.9|881.7|882.4|881.2|685
1597254000000|2020-08-12 17:40:00|883|881.8|882.9|881.7|883.1|881.9|882.6|881.4|375
1597254300000|2020-08-12 17:45:00|882.6|881.4|882.4|881.2|882.9|881.7|882.1|880.9|1035
1597254600000|2020-08-12 17:50:00|882.2|881|882.4|881.2|882.4|881.2|882.1|880.9|369
1597254900000|2020-08-12 17:55:00|882.2|881|881.9|880.7|882.4|881.2|881.6|880.4|1186
1597255200000|2020-08-12 18:00:00|882.1|880.9|882.4|881.2|882.6|881.4|882.1|880.9|929
1597255500000|2020-08-12 18:05:00|882.5|881.3|883.4|882.2|883.6|882.4|882.1|880.9|1680
1597255800000|2020-08-12 18:10:00|883.6|882.4|884.9|883.7|885.1|883.9|883.6|882.4|6484
1597256100000|2020-08-12 18:15:00|885.1|883.9|885.1|883.9|885.3|884.1|884.9|883.7|1830
1597276800000|2020-08-13 00:00:00|885.9|884.7|888.1|886.9|888.4|887.2|885.9|884.7|2103
1597277100000|2020-08-13 00:05:00|888.2|887|889.4|888.2|889.6|888.4|888.1|886.9|593
1597277400000|2020-08-13 00:10:00|889.5|888.3|888.4|887.2|889.5|888.3|888.4|887.2|330
1597277700000|2020-08-13 00:15:00|888.6|887.4|889.4|888.2|889.4|888.2|888.4|887.2|333
1597278000000|2020-08-13 00:20:00|889.5|888.3|889.6|888.4|889.6|888.4|889.3|888.1|635
1597278300000|2020-08-13 00:25:00|889.4|888.2|889.2|888|889.5|888.3|889.1|887.9|109
1597278600000|2020-08-13 00:30:00|889.3|888.1|888.9|887.7|889.3|888.1|888.8|887.6|379
1597278900000|2020-08-13 00:35:00|888.7|887.5|888.6|887.4|888.7|887.5|888.2|887|436
1597279200000|2020-08-13 00:40:00|888.4|887.2|888.6|887.4|888.6|887.4|888.4|887.2|91
1597279500000|2020-08-13 00:45:00|888.8|887.6|888.4|887.2|888.8|887.6|888.4|887.2|227
1597279800000|2020-08-13 00:50:00|888.3|887.1|888.2|887|888.4|887.2|888.2|887|174
1597280100000|2020-08-13 00:55:00|||||||||251
1597280400000|2020-08-13 01:00:00|888|886.8|888.4|887.2|888.7|887.5|887.4|886.2|202
1597280700000|2020-08-13 01:05:00|888.5|887.3|889.2|888|889.4|888.2|888.4|887.2|209
1597281000000|2020-08-13 01:10:00|888.9|887.7|889.4|888.2|889.4|888.2|888.9|887.7|262
1597281300000|2020-08-13 01:15:00|889.2|888|888.9|887.7|889.2|888|888.6|887.4|306
1597281600000|2020-08-13 01:20:00|888.8|887.6|889.4|888.2|889.5|888.3|888.7|887.5|456
1597281900000|2020-08-13 01:25:00|889.5|888.3|889.4|888.2|889.7|888.5|889.4|888.2|619
1597282200000|2020-08-13 01:30:00|889.6|888.4|889.2|888|889.7|888.5|889.2|888|290
1597282500000|2020-08-13 01:35:00|888.9|887.7|889.2|888|889.2|888|888.9|887.7|40
1597282800000|2020-08-13 01:40:00|889.4|888.2|889.2|888|889.4|888.2|888.9|887.7|203
1597283100000|2020-08-13 01:45:00|889.3|888.1|889.7|888.5|889.7|888.5|889.3|888.1|410
1597283400000|2020-08-13 01:50:00|889.9|888.7|889.7|888.5|889.9|888.7|889.7|888.5|198
1597283700000|2020-08-13 01:55:00|889.9|888.7|890.4|889.2|890.4|889.2|889.7|888.5|288
1597284000000|2020-08-13 02:00:00|890.2|889|890.4|889.2|890.4|889.2|890.2|889|199
1597284300000|2020-08-13 02:05:00|890.6|889.4|890.5|889.3|890.7|889.5|890.4|889.2|334
1597284600000|2020-08-13 02:10:00|890.7|889.5|890.2|889|890.7|889.5|890.2|889|377
1597284900000|2020-08-13 02:15:00|890.4|889.2|890.2|889|890.5|889.3|890.2|889|178
1597285200000|2020-08-13 02:20:00|890.4|889.2|890.2|889|890.4|889.2|890.2|889|57
1597285500000|2020-08-13 02:25:00|890.1|888.9|890.2|889|890.2|889|890|888.8|38
1597285800000|2020-08-13 02:30:00|890.4|889.2|890.4|889.2|890.4|889.2|890.2|889|52
1597286100000|2020-08-13 02:35:00|890.2|889|890.7|889.5|890.7|889.5|890.2|889|63
1597286400000|2020-08-13 02:40:00|890.5|889.3|890.6|889.4|890.7|889.5|890.5|889.3|68
1597286700000|2020-08-13 02:45:00|890.7|889.5|890.5|889.3|890.7|889.5|890.5|889.3|33
1597287000000|2020-08-13 02:50:00|890.7|889.5|891|889.8|891.2|890|890.7|889.5|378
1597287300000|2020-08-13 02:55:00|891.2|890|891|889.8|891.2|890|891|889.8|121
1597287600000|2020-08-13 03:00:00|891.1|889.9|890.9|889.7|891.2|890|890.7|889.5|164
1597287900000|2020-08-13 03:05:00|891|889.8|891.2|890|891.2|890|890.7|889.5|179
1597288200000|2020-08-13 03:10:00|891.1|889.9|891|889.8|891.2|890|891|889.8|154
1597288500000|2020-08-13 03:15:00|891.2|890|891.1|889.9|891.2|890|890.9|889.7|124
1597288800000|2020-08-13 03:20:00|891.2|890|890.7|889.5|891.2|890|890.7|889.5|108
1597289100000|2020-08-13 03:25:00|||||||||63
1597289400000|2020-08-13 03:30:00|||||||||27
1597289700000|2020-08-13 03:35:00|||||||||28
1597290000000|2020-08-13 03:40:00|||||||||25
1597290300000|2020-08-13 03:45:00|890.9|889.7|890.9|889.7|890.9|889.7|890.7|889.5|19
1597290600000|2020-08-13 03:50:00|||||||||3
1597290900000|2020-08-13 03:55:00|890.7|889.5|890.9|889.7|890.9|889.7|890.7|889.5|53
1597291200000|2020-08-13 04:00:00|891|889.8|890.9|889.7|891|889.8|890.9|889.7|66
1597291800000|2020-08-13 04:10:00|890.7|889.5|890.7|889.5|890.7|889.5|890.7|889.5|23
1597292100000|2020-08-13 04:15:00|890.9|889.7|890.7|889.5|890.9|889.7|890.7|889.5|22
1597292400000|2020-08-13 04:20:00|||||||||16
1597292700000|2020-08-13 04:25:00|||||||||86
1597293000000|2020-08-13 04:30:00|890.9|889.7|890.7|889.5|890.9|889.7|890.7|889.5|70
1597293300000|2020-08-13 04:35:00|890.9|889.7|890.9|889.7|890.9|889.7|890.7|889.5|24
1597293600000|2020-08-13 04:40:00|890.8|889.6|890.9|889.7|890.9|889.7|890.7|889.5|23
1597293900000|2020-08-13 04:45:00|890.8|889.6|890.9|889.7|890.9|889.7|890.7|889.5|23
1597294200000|2020-08-13 04:50:00|890.8|889.6|890.7|889.5|890.8|889.6|890.7|889.5|5
1597294500000|2020-08-13 04:55:00|890.8|889.6|890.9|889.7|890.9|889.7|890.8|889.6|5
1597294800000|2020-08-13 05:00:00|890.8|889.6|890.9|889.7|890.9|889.7|890.7|889.5|26
1597295100000|2020-08-13 05:05:00|890.7|889.5|890.9|889.7|891|889.8|890.7|889.5|10
1597295400000|2020-08-13 05:10:00|891|889.8|891|889.8|891.2|890|891|889.8|21
1597295700000|2020-08-13 05:15:00|891.1|889.9|891.2|890|891.2|890|891|889.8|7
1597296000000|2020-08-13 05:20:00|891.1|889.9|891.2|890|891.2|890|891.1|889.9|150
1597296300000|2020-08-13 05:25:00|||||||||10
1597296600000|2020-08-13 05:30:00|891.1|889.9|891|889.8|891.2|890|890.7|889.5|141
1597296900000|2020-08-13 05:35:00|890.7|889.5|890.7|889.5|890.9|889.7|890.7|889.5|115
1597297200000|2020-08-13 05:40:00|890.2|889|890.5|889.3|890.5|889.3|890.2|889|160
1597297500000|2020-08-13 05:45:00|890.4|889.2|891|889.8|891|889.8|890.4|889.2|40
1597297800000|2020-08-13 05:50:00|890.9|889.7|890.9|889.7|890.9|889.7|890.7|889.5|34
1597298100000|2020-08-13 05:55:00|891.1|889.9|891.2|890|891.2|890|890.9|889.7|149
1597298400000|2020-08-13 06:00:00|891.1|889.9|891|889.8|891.2|890|890.9|889.7|50
1597298700000|2020-08-13 06:05:00|891.2|890|891|889.8|891.2|890|891|889.8|39
1597299000000|2020-08-13 06:10:00|891.2|890|891|889.8|891.2|890|890.9|889.7|48
1597299300000|2020-08-13 06:15:00|890.9|889.7|890.9|889.7|891|889.8|890.9|889.7|64
1597299600000|2020-08-13 06:20:00|891|889.8|891|889.8|891|889.8|890.7|889.5|18
1597299900000|2020-08-13 06:25:00|891.1|889.9|891|889.8|891.2|890|890.9|889.7|75
1597300200000|2020-08-13 06:30:00|891.1|889.9|891.2|890|891.2|890|891|889.8|25
1597300500000|2020-08-13 06:35:00|891.4|890.2|891.4|890.2|891.4|890.2|891.2|890|227
1597300800000|2020-08-13 06:40:00|891.2|890|891.4|890.2|891.4|890.2|891.2|890|47
1597301100000|2020-08-13 06:45:00|891.5|890.3|891.5|890.3|891.5|890.3|891.4|890.2|66
1597301400000|2020-08-13 06:50:00|891.4|890.2|891.7|890.5|891.7|890.5|891.4|890.2|26
1597301700000|2020-08-13 06:55:00|||||||||105
1597302000000|2020-08-13 07:00:00|891.5|890.3|891.5|890.3|891.7|890.5|891.4|890.2|48
1597302300000|2020-08-13 07:05:00|891.4|890.2|891.4|890.2|891.5|890.3|891.4|890.2|65
1597302600000|2020-08-13 07:10:00|891.5|890.3|891.5|890.3|891.5|890.3|891.4|890.2|17
1597302900000|2020-08-13 07:15:00|891.4|890.2|892|890.8|892.2|891|891.2|890|431
1597303200000|2020-08-13 07:20:00|891.9|890.7|892|890.8|892|890.8|891.9|890.7|82
1597303500000|2020-08-13 07:25:00|891.9|890.7|892|890.8|892.1|890.9|891.9|890.7|20
1597303800000|2020-08-13 07:30:00|891.9|890.7|891.9|890.7|892.2|891|891.9|890.7|105
1597304100000|2020-08-13 07:35:00|892|890.8|891.7|890.5|892|890.8|891.7|890.5|147
1597304400000|2020-08-13 07:40:00|891.5|890.3|891.7|890.5|891.7|890.5|891.5|890.3|147
1597304700000|2020-08-13 07:45:00|891.5|890.3|891.7|890.5|891.7|890.5|891.5|890.3|72
1597305000000|2020-08-13 07:50:00|||||||||8
1597305300000|2020-08-13 07:55:00|||||||||16
1597305600000|2020-08-13 08:00:00|891.5|890.3|891.5|890.3|891.7|890.5|891.5|890.3|104
1597305900000|2020-08-13 08:05:00|891.6|890.4|891.7|890.5|891.7|890.5|891.5|890.3|64
1597306200000|2020-08-13 08:10:00|891.5|890.3|891.7|890.5|891.7|890.5|891.5|890.3|87
1597306500000|2020-08-13 08:15:00|891.5|890.3|891.5|890.3|891.5|890.3|891.4|890.2|100
1597306800000|2020-08-13 08:20:00|891.7|890.5|891.7|890.5|891.7|890.5|891.6|890.4|76
1597307100000|2020-08-13 08:25:00|891.5|890.3|891.7|890.5|891.7|890.5|891.5|890.3|91
1597307400000|2020-08-13 08:30:00|891.5|890.3|891.7|890.5|891.7|890.5|891.5|890.3|192
1597307700000|2020-08-13 08:35:00|||||||||416
1597308000000|2020-08-13 08:40:00|||||||||149
1597308300000|2020-08-13 08:45:00|892.2|891|892.2|891|892.2|891|892|890.8|164
1597308600000|2020-08-13 08:50:00|892.5|891.3|892.5|891.3|892.5|891.3|892.3|891.1|75
1597308900000|2020-08-13 08:55:00|892.4|891.2|892.4|891.2|892.4|891.2|892.2|891|37
1597309200000|2020-08-13 09:00:00|892.2|891|892.2|891|892.4|891.2|892.2|891|97
1597309500000|2020-08-13 09:05:00|892.1|890.9|892|890.8|892.2|891|892|890.8|42
1597309800000|2020-08-13 09:10:00|892.3|891.1|892.2|891|892.3|891.1|892.2|891|68
1597310100000|2020-08-13 09:15:00|892.4|891.2|892.2|891|892.4|891.2|892|890.8|263
1597310400000|2020-08-13 09:20:00|||||||||42
1597310700000|2020-08-13 09:25:00|892|890.8|892.2|891|892.4|891.2|892|890.8|21
1597311000000|2020-08-13 09:30:00|892.3|891.1|892.5|891.3|892.7|891.5|892.2|891|301
1597311300000|2020-08-13 09:35:00|892.4|891.2|892.7|891.5|892.7|891.5|892.2|891|84
1597311600000|2020-08-13 09:40:00|892.6|891.4|893|891.8|893.2|892|892.5|891.3|175
1597311900000|2020-08-13 09:45:00|893.2|892|893.2|892|893.4|892.2|893.2|892|243
1597312200000|2020-08-13 09:50:00|893|891.8|893|891.8|893|891.8|892.9|891.7|87
1597312500000|2020-08-13 09:55:00|893.1|891.9|893.2|892|893.2|892|892.9|891.7|27
1597312800000|2020-08-13 10:00:00|893.1|891.9|892.9|891.7|893.2|892|892.7|891.5|177
1597313100000|2020-08-13 10:05:00|892.7|891.5|892.7|891.5|892.7|891.5|892.5|891.3|74
1597313400000|2020-08-13 10:10:00|892.5|891.3|892.4|891.2|892.5|891.3|891.9|890.7|170
1597313700000|2020-08-13 10:15:00|892.2|891|892.5|891.3|892.5|891.3|892|890.8|259
1597314000000|2020-08-13 10:20:00|892.4|891.2|892.4|891.2|892.5|891.3|892.2|891|58
1597314300000|2020-08-13 10:25:00|892.5|891.3|892.5|891.3|892.7|891.5|892.4|891.2|36
1597314600000|2020-08-13 10:30:00|892.4|891.2|892.5|891.3|892.5|891.3|892.2|891|81
1597314900000|2020-08-13 10:35:00|892.6|891.4|892.4|891.2|892.7|891.5|892.4|891.2|43
1597315200000|2020-08-13 10:40:00|892.2|891|892.2|891|892.2|891|892.2|891|34
1597315500000|2020-08-13 10:45:00|||||||||29
1597315800000|2020-08-13 10:50:00|892.4|891.2|892.5|891.3|892.5|891.3|892.4|891.2|20
1597316100000|2020-08-13 10:55:00|892.4|891.2|892.5|891.3|892.5|891.3|892.2|891|41
1597316400000|2020-08-13 11:00:00|892.7|891.5|892.7|891.5|892.7|891.5|892.7|891.5|30
1597316700000|2020-08-13 11:05:00|892.9|891.7|893|891.8|893.2|892|892.7|891.5|109
1597317000000|2020-08-13 11:10:00|893.1|891.9|893|891.8|893.2|892|893|891.8|81
1597317300000|2020-08-13 11:15:00|892.9|891.7|892.7|891.5|893|891.8|892.7|891.5|26
1597317600000|2020-08-13 11:20:00|892.9|891.7|893.2|892|893.2|892|892.9|891.7|65
1597317900000|2020-08-13 11:25:00|893.4|892.2|893.2|892|893.4|892.2|893.2|892|230
1597318200000|2020-08-13 11:30:00|893|891.8|893.2|892|893.2|892|892.9|891.7|54
1597318500000|2020-08-13 11:35:00|893.3|892.1|893.2|892|893.7|892.5|893.2|892|374
1597318800000|2020-08-13 11:40:00|893.3|892.1|893.2|892|893.4|892.2|893.2|892|33
1597319100000|2020-08-13 11:45:00|893.4|892.2|893.3|892.1|893.4|892.2|893.2|892|151
1597319400000|2020-08-13 11:50:00|893.2|892|893.7|892.5|893.7|892.5|893.2|892|93
1597319700000|2020-08-13 11:55:00|894|892.8|894.4|893.2|894.4|893.2|894|892.8|537
1597320000000|2020-08-13 12:00:00|894.5|893.3|894.7|893.5|894.7|893.5|894.4|893.2|272
1597320300000|2020-08-13 12:05:00|894.9|893.7|894.7|893.5|894.9|893.7|894.2|893|319
1597320600000|2020-08-13 12:10:00|894.8|893.6|895.5|894.3|897.2|896|894.8|893.6|1782
1597320900000|2020-08-13 12:15:00|895.7|894.5|896.5|895.3|897.1|895.9|895.7|894.5|428
1597321200000|2020-08-13 12:20:00|896.4|895.2|895.4|894.2|896.4|895.2|895.2|894|764
1597321500000|2020-08-13 12:25:00|895.2|894|894.4|893.2|895.5|894.3|894.2|893|438
1597321800000|2020-08-13 12:30:00|894.5|893.3|895.5|894.3|895.7|894.5|894.2|893|477
1597322100000|2020-08-13 12:35:00|895.4|894.2|895.7|894.5|895.7|894.5|895.2|894|176
1597322400000|2020-08-13 12:40:00|895.9|894.7|895.5|894.3|896.5|895.3|895.5|894.3|847
1597325400000|2020-08-13 13:30:00|895.4|894.2|897|895.8|898.5|897.3|895.2|894|6196
1597325700000|2020-08-13 13:35:00|897.2|896|897|895.8|897.8|896.6|896.8|895.6|2615
1597326000000|2020-08-13 13:40:00|897.2|896|896.8|895.6|897.2|896|896.5|895.3|1086
1597326300000|2020-08-13 13:45:00|896.7|895.5|897.2|896|897.5|896.3|896.7|895.5|1218
1597326600000|2020-08-13 13:50:00|897.4|896.2|898.7|897.5|899.2|898|897.4|896.2|2545
1597326900000|2020-08-13 13:55:00|898.9|897.7|899.2|898|899.4|898.2|898.7|897.5|1537
1597327200000|2020-08-13 14:00:00|899|897.8|899.7|898.5|900.2|899|898.9|897.7|1315
1597327500000|2020-08-13 14:05:00|899.9|898.7|899.4|898.2|899.9|898.7|899.4|898.2|1150
1597327800000|2020-08-13 14:10:00|899.2|898|898.4|897.2|899.4|898.2|898.4|897.2|2066
1597328100000|2020-08-13 14:15:00|898.2|897|898.4|897.2|898.9|897.7|898.2|897|2025
1597328400000|2020-08-13 14:20:00|898.5|897.3|898.4|897.2|899.2|898|898.2|897|1459
1597328700000|2020-08-13 14:25:00|898.5|897.3|898.2|897|898.7|897.5|898|896.8|952
1597329000000|2020-08-13 14:30:00|898|896.8|899|897.8|899|897.8|897.9|896.7|1142
1597329300000|2020-08-13 14:35:00|899.2|898|898.7|897.5|899.2|898|898.2|897|1249
1597329600000|2020-08-13 14:40:00|898.6|897.4|898.7|897.5|899|897.8|898.5|897.3|862
1597329900000|2020-08-13 14:45:00|898.5|897.3|899|897.8|899.5|898.3|898.5|897.3|889
1597330200000|2020-08-13 14:50:00|898.9|897.7|899.5|898.3|899.5|898.3|898.9|897.7|909
1597330500000|2020-08-13 14:55:00|899.4|898.2|900.5|899.3|900.7|899.5|899.4|898.2|1579
1597330800000|2020-08-13 15:00:00|900.6|899.4|901.2|900|901.2|900|900.5|899.3|1200
1597331100000|2020-08-13 15:05:00|901|899.8|901.2|900|901.2|900|900.9|899.7|898
1597331400000|2020-08-13 15:10:00|901|899.8|901.2|900|901.2|900|900.9|899.7|1870
1597331700000|2020-08-13 15:15:00|901|899.8|901.2|900|901.2|900|901|899.8|834
1597332000000|2020-08-13 15:20:00|901.1|899.9|901.2|900|901.5|900.3|901|899.8|1138
1597332300000|2020-08-13 15:25:00|901.4|900.2|901.2|900|901.5|900.3|901.2|900|721
1597332600000|2020-08-13 15:30:00|901.5|900.3|901.2|900|902.7|901.5|901.2|900|1671
1597332900000|2020-08-13 15:35:00|901.3|900.1|902.2|901|902.5|901.3|901.2|900|1411
1597333200000|2020-08-13 15:40:00|902.3|901.1|902.2|901|902.5|901.3|902|900.8|724
1597333500000|2020-08-13 15:45:00|902.3|901.1|902.7|901.5|902.7|901.5|902.2|901|1362
1597333800000|2020-08-13 15:50:00|902.9|901.7|903.7|902.5|903.7|902.5|902.9|901.7|1723
1597334100000|2020-08-13 15:55:00|903.9|902.7|903.4|902.2|904.2|903|903|901.8|1905
1597334400000|2020-08-13 16:00:00|903.2|902|902.9|901.7|903.7|902.5|902.7|901.5|1365
1597334700000|2020-08-13 16:05:00|903|901.8|903.2|902|904|902.8|903|901.8|1464
1597335000000|2020-08-13 16:10:00|903|901.8|902.4|901.2|903.2|902|902.2|901|1088
1597335300000|2020-08-13 16:15:00|902.7|901.5|902.4|901.2|903.2|902|902.2|901|1045
1597335600000|2020-08-13 16:20:00|902.2|901|902.9|901.7|903.2|902|902.2|901|1075
1597335900000|2020-08-13 16:25:00|903|901.8|902.5|901.3|903.2|902|902.2|901|1182
1597336200000|2020-08-13 16:30:00|902.4|901.2|903.4|902.2|903.7|902.5|902.4|901.2|1090
1597336500000|2020-08-13 16:35:00|903.5|902.3|903.4|902.2|903.7|902.5|903.2|902|813
1597336800000|2020-08-13 16:40:00|903.2|902|903.2|902|903.7|902.5|903.2|902|667
1597337100000|2020-08-13 16:45:00|903.4|902.2|903.9|902.7|903.9|902.7|903.4|902.2|753
1597337400000|2020-08-13 16:50:00|903.7|902.5|904.2|903|904.2|903|903.7|902.5|1045
1597337700000|2020-08-13 16:55:00|904.1|902.9|904.2|903|904.2|903|903.7|902.5|1159
1597338000000|2020-08-13 17:00:00|904.1|902.9|903.4|902.2|904.2|903|903.4|902.2|1081
1597338300000|2020-08-13 17:05:00|903.5|902.3|904.2|903|904.2|903|903.4|902.2|739
1597338600000|2020-08-13 17:10:00|904|902.8|903.7|902.5|904.2|903|903.7|902.5|741
1597338900000|2020-08-13 17:15:00|903.5|902.3|903.2|902|903.7|902.5|902.9|901.7|932
1597339200000|2020-08-13 17:20:00|902.9|901.7|902.9|901.7|903.2|902|902.7|901.5|872
1597339500000|2020-08-13 17:25:00|903|901.8|903.4|902.2|903.4|902.2|902.9|901.7|574
1597339800000|2020-08-13 17:30:00|903.2|902|903.7|902.5|903.7|902.5|903.2|902|647
1597340100000|2020-08-13 17:35:00|903.6|902.4|903.7|902.5|903.7|902.5|903.4|902.2|520
1597340400000|2020-08-13 17:40:00|903.5|902.3|903.7|902.5|903.7|902.5|903.4|902.2|959
1597340700000|2020-08-13 17:45:00|903.6|902.4|902.7|901.5|903.7|902.5|902.7|901.5|1162
1597341000000|2020-08-13 17:50:00|902.8|901.6|902.2|901|902.9|901.7|902.2|901|1215
1597341300000|2020-08-13 17:55:00|902.4|901.2|901.9|900.7|902.4|901.2|901.9|900.7|1137
1597341600000|2020-08-13 18:00:00|902|900.8|902.5|901.3|902.9|901.7|901.7|900.5|1270
1597341900000|2020-08-13 18:05:00|902.7|901.5|902|900.8|902.7|901.5|901.8|900.6|1570
1597342200000|2020-08-13 18:10:00|902.2|901|900.9|899.7|902.4|901.2|900.9|899.7|4325
1597342500000|2020-08-13 18:15:00|901|899.8|900.7|899.5|901.2|900|900.2|899|2474
1597363200000|2020-08-14 00:00:00|899|897.8|899.2|898|899.2|898|898.4|897.2|998
1597363500000|2020-08-14 00:05:00|899.4|898.2|899.9|898.7|900.2|899|899|897.8|599
1597363800000|2020-08-14 00:10:00|899.8|898.6|899.7|898.5|899.9|898.7|899.5|898.3|136
1597364100000|2020-08-14 00:15:00|899.8|898.6|899.7|898.5|899.9|898.7|899.5|898.3|406
1597364400000|2020-08-14 00:20:00|899.5|898.3|899.9|898.7|899.9|898.7|899.5|898.3|66
1597364700000|2020-08-14 00:25:00|899.8|898.6|899.7|898.5|899.8|898.6|899.5|898.3|55
1597365000000|2020-08-14 00:30:00|899.6|898.4|899.7|898.5|899.7|898.5|899.4|898.2|94
1597365300000|2020-08-14 00:35:00|899.6|898.4|899.4|898.2|899.7|898.5|899.4|898.2|94
1597365600000|2020-08-14 00:40:00|899.5|898.3|899.7|898.5|899.9|898.7|899.4|898.2|74
1597365900000|2020-08-14 00:45:00|899.9|898.7|900.2|899|900.2|899|899.9|898.7|95
1597366200000|2020-08-14 00:50:00|900.1|898.9|899.9|898.7|900.2|899|899.9|898.7|115
1597366500000|2020-08-14 00:55:00|899.8|898.6|899.4|898.2|899.9|898.7|899.4|898.2|49
1597366800000|2020-08-14 01:00:00|899.7|898.5|900.2|899|900.4|899.2|899.5|898.3|200
1597367100000|2020-08-14 01:05:00|900|898.8|899.3|898.1|900.2|899|899.3|898.1|193
1597367400000|2020-08-14 01:10:00|899.5|898.3|899.2|898|899.7|898.5|898.9|897.7|256
1597367700000|2020-08-14 01:15:00|899.3|898.1|899|897.8|899.3|898.1|898.9|897.7|53
1597368000000|2020-08-14 01:20:00|898.9|897.7|899|897.8|899.2|898|898.8|897.6|31
1597368300000|2020-08-14 01:25:00|899.1|897.9|899.2|898|899.3|898.1|899|897.8|30
1597368600000|2020-08-14 01:30:00|899|897.8|899.2|898|899.3|898.1|899|897.8|30
1597368900000|2020-08-14 01:35:00|||||||||46
1597369200000|2020-08-14 01:40:00|899.5|898.3|899.5|898.3|899.5|898.3|899.3|898.1|41
1597369500000|2020-08-14 01:45:00|899.6|898.4|900.2|899|900.3|899.1|899.5|898.3|166
1597369800000|2020-08-14 01:50:00|900|898.8|899.7|898.5|900.2|899|899.5|898.3|284
1597370100000|2020-08-14 01:55:00|899.8|898.6|899.2|898|899.8|898.6|899|897.8|119
1597370400000|2020-08-14 02:00:00|899|897.8|899.2|898|899.2|898|899|897.8|123
1597370700000|2020-08-14 02:05:00|899|897.8|898.7|897.5|899.3|898.1|898.7|897.5|80
1597371000000|2020-08-14 02:10:00|898.9|897.7|899|897.8|899.2|898|898.8|897.6|87
1597371300000|2020-08-14 02:15:00|898.9|897.7|899|897.8|899|897.8|898.9|897.7|63
1597371600000|2020-08-14 02:20:00|899.2|898|898.9|897.7|899.2|898|898.9|897.7|58
1597371900000|2020-08-14 02:25:00|899|897.8|898.7|897.5|899|897.8|898.7|897.5|157
1597372200000|2020-08-14 02:30:00|898.8|897.6|898.9|897.7|899|897.8|898.7|897.5|131
1597372500000|2020-08-14 02:35:00|899|897.8|898.7|897.5|899|897.8|898.7|897.5|36
1597372800000|2020-08-14 02:40:00|898.4|897.2|898.4|897.2|898.7|897.5|898.4|897.2|76
1597373100000|2020-08-14 02:45:00|898.5|897.3|898.5|897.3|898.7|897.5|898.4|897.2|37
1597373400000|2020-08-14 02:50:00|898.7|897.5|898.7|897.5|898.7|897.5|898.7|897.5|17
1597373700000|2020-08-14 02:55:00|898.8|897.6|898.6|897.4|898.8|897.6|898.6|897.4|68
1597374000000|2020-08-14 03:00:00|898.5|897.3|898.4|897.2|898.7|897.5|898.4|897.2|53
1597374300000|2020-08-14 03:05:00|898.5|897.3|898.7|897.5|898.7|897.5|898.4|897.2|68
1597374600000|2020-08-14 03:10:00|898.5|897.3|898.8|897.6|898.8|897.6|898.5|897.3|56
1597374900000|2020-08-14 03:15:00|898.7|897.5|899.2|898|899.2|898|898.7|897.5|197
1597375200000|2020-08-14 03:20:00|899.4|898.2|899.2|898|899.4|898.2|899.2|898|29
1597375500000|2020-08-14 03:25:00|899.4|898.2|898.9|897.7|899.4|898.2|898.9|897.7|91
1597375800000|2020-08-14 03:30:00|898.8|897.6|898.7|897.5|898.9|897.7|898.7|897.5|95
1597376100000|2020-08-14 03:35:00|898.9|897.7|898.9|897.7|898.9|897.7|898.9|897.7|52
1597376400000|2020-08-14 03:40:00|||||||||12
1597376700000|2020-08-14 03:45:00|899.2|898|899.1|897.9|899.2|898|899.1|897.9|26
1597377000000|2020-08-14 03:50:00|899|897.8|898.9|897.7|899.1|897.9|898.9|897.7|39
1597377300000|2020-08-14 03:55:00|899|897.8|899.2|898|899.2|898|899|897.8|7
1597377600000|2020-08-14 04:00:00|899.1|897.9|899.2|898|899.2|898|899.1|897.9|5
1597377900000|2020-08-14 04:05:00|898.9|897.7|899.2|898|899.2|898|898.9|897.7|9
1597378200000|2020-08-14 04:10:00|899.4|898.2|899.2|898|899.4|898.2|899.2|898|72
1597378500000|2020-08-14 04:15:00|899.3|898.1|899.4|898.2|899.4|898.2|899.3|898.1|29
1597378800000|2020-08-14 04:20:00|899.3|898.1|899.4|898.2|899.4|898.2|899.2|898|12
1597379100000|2020-08-14 04:25:00|||||||||6
1597379400000|2020-08-14 04:30:00|899.5|898.3|899.9|898.7|900.2|899|899.5|898.3|81
1597379700000|2020-08-14 04:35:00|899.8|898.6|899.7|898.5|899.8|898.6|899.7|898.5|17
1597380000000|2020-08-14 04:40:00|899.8|898.6|899.9|898.7|899.9|898.7|899.7|898.5|30
1597380300000|2020-08-14 04:45:00|||||||||4
1597380600000|2020-08-14 04:50:00|900|898.8|900|898.8|900.1|898.9|900|898.8|15
1597380900000|2020-08-14 04:55:00|900.1|898.9|899.9|898.7|900.2|899|899.7|898.5|33
1597381200000|2020-08-14 05:00:00|900|898.8|900|898.8|900|898.8|899.9|898.7|0
1597381500000|2020-08-14 05:05:00|899.9|898.7|899.9|898.7|900|898.8|899.9|898.7|2
1597381800000|2020-08-14 05:10:00|900|898.8|900.1|898.9|900.2|899|899.9|898.7|15
1597382100000|2020-08-14 05:15:00|900|898.8|900|898.8|900.2|899|900|898.8|15
1597382400000|2020-08-14 05:20:00|900.1|898.9|899.9|898.7|900.2|899|899.9|898.7|15
1597382700000|2020-08-14 05:25:00|900|898.8|900|898.8|900.2|899|900|898.8|19
1597383000000|2020-08-14 05:30:00|900.2|899|899.9|898.7|900.2|899|899.9|898.7|37
1597383300000|2020-08-14 05:35:00|900|898.8|899.9|898.7|900.1|898.9|899.9|898.7|0
1597383600000|2020-08-14 05:40:00|900|898.8|899.9|898.7|900.1|898.9|899.9|898.7|6
1597383900000|2020-08-14 05:45:00|899.8|898.6|899.7|898.5|899.8|898.6|899.7|898.5|23
1597384200000|2020-08-14 05:50:00|899.9|898.7|899.7|898.5|899.9|898.7|899.7|898.5|29
1597384500000|2020-08-14 05:55:00|899.5|898.3|899.7|898.5|899.7|898.5|899.4|898.2|250
1597384800000|2020-08-14 06:00:00|899.5|898.3|899.7|898.5|899.7|898.5|899.4|898.2|128
1597385100000|2020-08-14 06:05:00|899.5|898.3|899.4|898.2|899.5|898.3|899.4|898.2|116
1597385400000|2020-08-14 06:10:00|899.2|898|899.3|898.1|899.4|898.2|899.2|898|122
1597385700000|2020-08-14 06:15:00|899.4|898.2|899.4|898.2|899.7|898.5|899.4|898.2|125
1597386000000|2020-08-14 06:20:00|899.2|898|899.2|898|899.2|898|899.2|898|68
1597386300000|2020-08-14 06:25:00|899.3|898.1|899.2|898|899.3|898.1|898.9|897.7|119
1597386600000|2020-08-14 06:30:00|899.1|897.9|898.9|897.7|899.2|898|898.7|897.5|66
1597386900000|2020-08-14 06:35:00|898.7|897.5|898.9|897.7|899.2|898|898.7|897.5|188
1597387200000|2020-08-14 06:40:00|899.1|897.9|899.1|897.9|899.4|898.2|898.9|897.7|81
1597387500000|2020-08-14 06:45:00|898.9|897.7|898.4|897.2|899.2|898|898.4|897.2|198
1597387800000|2020-08-14 06:50:00|898.6|897.4|898.4|897.2|898.7|897.5|898.2|897|155
1597388100000|2020-08-14 06:55:00|898.2|897|898.4|897.2|898.4|897.2|898.2|897|39
1597388400000|2020-08-14 07:00:00|898.3|897.1|898.5|897.3|898.7|897.5|898.3|897.1|122
1597388700000|2020-08-14 07:05:00|898.4|897.2|898|896.8|898.5|897.3|897.9|896.7|244
1597389000000|2020-08-14 07:10:00|898.2|897|897.7|896.5|898.2|897|897.7|896.5|131
1597389300000|2020-08-14 07:15:00|897.5|896.3|897.5|896.3|897.5|896.3|897.2|896|155
1597389600000|2020-08-14 07:20:00|897.7|896.5|898|896.8|898|896.8|897.5|896.3|110
1597389900000|2020-08-14 07:25:00|897.9|896.7|898.2|897|898.2|897|897.7|896.5|91
1597390200000|2020-08-14 07:30:00|898|896.8|898|896.8|898.1|896.9|898|896.8|32
1597390500000|2020-08-14 07:35:00|||||||||14
1597390800000|2020-08-14 07:40:00|898.1|896.9|898|896.8|898.2|897|898|896.8|74
1597391100000|2020-08-14 07:45:00|897.7|896.5|897.5|896.3|897.9|896.7|897.5|896.3|49
1597391400000|2020-08-14 07:50:00|897.2|896|897.5|896.3|897.5|896.3|897.2|896|143
1597391700000|2020-08-14 07:55:00|897.3|896.1|897.2|896|897.5|896.3|897.2|896|43
1597392000000|2020-08-14 08:00:00|897|895.8|897|895.8|897.2|896|897|895.8|163
1597392300000|2020-08-14 08:05:00|897.1|895.9|896.5|895.3|897.1|895.9|896.5|895.3|223
1597392600000|2020-08-14 08:10:00|896.2|895|896.3|895.1|896.4|895.2|896|894.8|359
1597392900000|2020-08-14 08:15:00|896.2|895|896.2|895|896.5|895.3|896.2|895|34
1597393200000|2020-08-14 08:20:00|896.1|894.9|896.2|895|896.2|895|896|894.8|112
1597393500000|2020-08-14 08:25:00|896.5|895.3|896.7|895.5|896.7|895.5|896.3|895.1|246
1597393800000|2020-08-14 08:30:00|896.6|895.4|896.5|895.3|896.7|895.5|896.2|895|135
1597394100000|2020-08-14 08:35:00|896.7|895.5|896.7|895.5|896.8|895.6|896.5|895.3|114
1597394400000|2020-08-14 08:40:00|896.6|895.4|896.5|895.3|896.7|895.5|896.5|895.3|24
1597394700000|2020-08-14 08:45:00|896.7|895.5|896.7|895.5|896.7|895.5|896.5|895.3|117
1597395000000|2020-08-14 08:50:00|896.6|895.4|896.5|895.3|896.6|895.4|896.5|895.3|12
1597395300000|2020-08-14 08:55:00|896.6|895.4|897.2|896|897.3|896.1|896.5|895.3|80
1597395600000|2020-08-14 09:00:00|897.1|895.9|897|895.8|897.2|896|897|895.8|36
1597395900000|2020-08-14 09:05:00|896.7|895.5|897|895.8|897|895.8|896.7|895.5|31
1597396200000|2020-08-14 09:10:00|896.9|895.7|897|895.8|897|895.8|896.7|895.5|62
1597396500000|2020-08-14 09:15:00|896.7|895.5|896.7|895.5|896.7|895.5|896.5|895.3|70
1597396800000|2020-08-14 09:20:00|896.5|895.3|896.5|895.3|896.7|895.5|896.5|895.3|108
1597397100000|2020-08-14 09:25:00|896.3|895.1|897|895.8|897|895.8|896.3|895.1|98
1597397400000|2020-08-14 09:30:00|896.9|895.7|896.8|895.6|897|895.8|896.7|895.5|18
1597397700000|2020-08-14 09:35:00|897|895.8|897|895.8|897|895.8|897|895.8|4
1597398000000|2020-08-14 09:40:00|896.8|895.6|896.7|895.5|896.8|895.6|896.7|895.5|16
1597398300000|2020-08-14 09:45:00|896.5|895.3|896.5|895.3|896.7|895.5|896.5|895.3|29
1597398600000|2020-08-14 09:50:00|896.7|895.5|896.5|895.3|896.7|895.5|896.5|895.3|9
1597398900000|2020-08-14 09:55:00|896.7|895.5|897.2|896|897.2|896|896.5|895.3|193
1597399200000|2020-08-14 10:00:00|897|895.8|897.5|896.3|897.5|896.3|897|895.8|34
1597399500000|2020-08-14 10:05:00|897.7|896.5|897.7|896.5|898|896.8|897.5|896.3|203
1597399800000|2020-08-14 10:10:00|897.5|896.3|897.7|896.5|898|896.8|897.4|896.2|67
1597400100000|2020-08-14 10:15:00|897.8|896.6|898|896.8|898.2|897|897.7|896.5|124
1597400400000|2020-08-14 10:20:00|898.2|897|898.3|897.1|898.5|897.3|898|896.8|83
1597400700000|2020-08-14 10:25:00|898.2|897|898.5|897.3|898.5|897.3|898.2|897|55
1597401000000|2020-08-14 10:30:00|898.4|897.2|898.4|897.2|898.5|897.3|898.2|897|76
1597401300000|2020-08-14 10:35:00|898.5|897.3|898.7|897.5|898.7|897.5|898.2|897|93
1597401600000|2020-08-14 10:40:00|||||||||14
1597401900000|2020-08-14 10:45:00|899|897.8|898.7|897.5|899|897.8|898.7|897.5|130
1597402200000|2020-08-14 10:50:00|898.8|897.6|898.5|897.3|899|897.8|898.5|897.3|47
1597402500000|2020-08-14 10:55:00|898.6|897.4|898.5|897.3|898.7|897.5|898.5|897.3|29
1597402800000|2020-08-14 11:00:00|898.6|897.4|898.7|897.5|898.8|897.6|898.5|897.3|51
1597403100000|2020-08-14 11:05:00|898.8|897.6|898.5|897.3|898.8|897.6|898.3|897.1|125
1597403400000|2020-08-14 11:10:00|898.4|897.2|898|896.8|898.5|897.3|898|896.8|39
1597403700000|2020-08-14 11:15:00|897.9|896.7|897.7|896.5|898|896.8|897.7|896.5|35
1597404000000|2020-08-14 11:20:00|897.8|896.6|897.2|896|897.8|896.6|897.2|896|88
1597404300000|2020-08-14 11:25:00|897.3|896.1|897.5|896.3|897.6|896.4|897.3|896.1|128
1597404600000|2020-08-14 11:30:00|897.7|896.5|897.7|896.5|897.7|896.5|897.7|896.5|32
1597404900000|2020-08-14 11:35:00|897.5|896.3|897.5|896.3|897.5|896.3|897.5|896.3|71
1597405200000|2020-08-14 11:40:00|897.7|896.5|898|896.8|898|896.8|897.5|896.3|68
1597405500000|2020-08-14 11:45:00|898.2|897|898.1|896.9|898.2|897|898|896.8|173
1597405800000|2020-08-14 11:50:00|898.2|897|897.5|896.3|898.2|897|897.5|896.3|160
1597406100000|2020-08-14 11:55:00|897.2|896|897|895.8|897.2|896|897|895.8|112
1597406400000|2020-08-14 12:00:00|897.2|896|897|895.8|897.5|896.3|896.7|895.5|153
1597406700000|2020-08-14 12:05:00|896.8|895.6|896.2|895|897|895.8|896.2|895|359
1597407000000|2020-08-14 12:10:00|896.3|895.1|896.7|895.5|896.7|895.5|896.2|895|310
1597407300000|2020-08-14 12:15:00|897|895.8|897|895.8|897|895.8|896.7|895.5|459
1597407600000|2020-08-14 12:20:00|896.8|895.6|896.5|895.3|896.8|895.6|896.3|895.1|386
1597407900000|2020-08-14 12:25:00|896.4|895.2|896.5|895.3|896.6|895.4|896.3|895.1|163
1597408200000|2020-08-14 12:30:00|896.7|895.5|896.8|895.6|896.8|895.6|896.3|895.1|195
1597408500000|2020-08-14 12:35:00|897|895.8|896.6|895.4|897.1|895.9|896.5|895.3|887
1597408800000|2020-08-14 12:40:00|896.7|895.5|896.3|895.1|896.7|895.5|896.1|894.9|400
1597411800000|2020-08-14 13:30:00|897.3|896.1|898.5|897.3|899.3|898.1|896.9|895.7|3337
1597412100000|2020-08-14 13:35:00|898.6|897.4|899.1|897.9|899.3|898.1|898.3|897.1|1480
1597412400000|2020-08-14 13:40:00|898.9|897.7|900.4|899.2|900.6|899.4|898.9|897.7|1369
1597412700000|2020-08-14 13:45:00|900.3|899.1|900.6|899.4|901.3|900.1|900.3|899.1|2483
1597413000000|2020-08-14 13:50:00|900.5|899.3|900.6|899.4|901.1|899.9|900.3|899.1|894
1597413300000|2020-08-14 13:55:00|900.7|899.5|900.1|898.9|900.8|899.6|900.1|898.9|989
1597413600000|2020-08-14 14:00:00|900|898.8|899.8|898.6|900.1|898.9|899.3|898.1|777
1597413900000|2020-08-14 14:05:00|900|898.8|900.4|899.2|900.8|899.6|899.8|898.6|1805
1597414200000|2020-08-14 14:10:00|900.3|899.1|899.6|898.4|900.6|899.4|899.6|898.4|675
1597414500000|2020-08-14 14:15:00|899.7|898.5|899.9|898.7|900.2|899|899.4|898.2|1165
1597414800000|2020-08-14 14:20:00|900|898.8|899.1|897.9|900.3|899.1|899.1|897.9|573
1597415100000|2020-08-14 14:25:00|899.2|898|899.3|898.1|899.8|898.6|899.1|897.9|587
1597415400000|2020-08-14 14:30:00|899.2|898|900.3|899.1|900.6|899.4|898.9|897.7|695
1597415700000|2020-08-14 14:35:00|900.4|899.2|900.2|899|900.4|899.2|899.7|898.5|621
1597416000000|2020-08-14 14:40:00|900.1|898.9|900.1|898.9|900.6|899.4|899.8|898.6|542
1597416300000|2020-08-14 14:45:00|899.9|898.7|899.4|898.2|900.2|899|899.3|898.1|348
1597416600000|2020-08-14 14:50:00|899.3|898.1|898.9|897.7|899.4|898.2|898.3|897.1|697
1597416900000|2020-08-14 14:55:00|898.8|897.6|899.4|898.2|899.6|898.4|898.8|897.6|469
1597417200000|2020-08-14 15:00:00|899.3|898.1|899.3|898.1|899.4|898.2|899.2|898|444
1597417500000|2020-08-14 15:05:00|899.2|898|899.6|898.4|899.8|898.6|899.1|897.9|489
1597417800000|2020-08-14 15:10:00|899.7|898.5|899.6|898.4|899.8|898.6|899.1|897.9|859
1597418100000|2020-08-14 15:15:00|899.7|898.5|899.3|898.1|899.8|898.6|898.8|897.6|628
1597418400000|2020-08-14 15:20:00|899.5|898.3|899.6|898.4|899.8|898.6|899.3|898.1|749
1597418700000|2020-08-14 15:25:00|899.4|898.2|898.8|897.6|899.4|898.2|898.6|897.4|183
1597419000000|2020-08-14 15:30:00|898.9|897.7|899.3|898.1|899.6|898.4|898.9|897.7|417
1597419300000|2020-08-14 15:35:00|899.4|898.2|899.6|898.4|899.8|898.6|899.3|898.1|298
1597419600000|2020-08-14 15:40:00|899.3|898.1|899.3|898.1|899.4|898.2|899.1|897.9|245
1597419900000|2020-08-14 15:45:00|899.4|898.2|899.1|897.9|899.4|898.2|898.8|897.6|318
1597420200000|2020-08-14 15:50:00|898.9|897.7|899.3|898.1|899.3|898.1|898.9|897.7|390
1597420500000|2020-08-14 15:55:00|899.1|897.9|898.9|897.7|899.3|898.1|898.6|897.4|396
1597420800000|2020-08-14 16:00:00|899.2|898|899.6|898.4|899.7|898.5|899.1|897.9|451
1597421100000|2020-08-14 16:05:00|899.4|898.2|899.4|898.2|899.7|898.5|899.4|898.2|401
1597421400000|2020-08-14 16:10:00|899.3|898.1|899.6|898.4|899.9|898.7|899.3|898.1|386
1597421700000|2020-08-14 16:15:00|899.4|898.2|899.1|897.9|899.4|898.2|898.9|897.7|1071
1597422000000|2020-08-14 16:20:00|899.3|898.1|899.8|898.6|899.8|898.6|899.3|898.1|1510
1597422300000|2020-08-14 16:25:00|900.1|898.9|900.3|899.1|900.3|899.1|900.1|898.9|739
1597422600000|2020-08-14 16:30:00|900.1|898.9|899.8|898.6|900.3|899.1|899.8|898.6|295
1597422900000|2020-08-14 16:35:00|899.6|898.4|899.5|898.3|899.8|898.6|899.1|897.9|766
1597423200000|2020-08-14 16:40:00|899.6|898.4|899.5|898.3|899.6|898.4|899.3|898.1|215
1597423500000|2020-08-14 16:45:00|899.6|898.4|899.3|898.1|899.8|898.6|899.3|898.1|249
1597423800000|2020-08-14 16:50:00|899.5|898.3|899.3|898.1|899.8|898.6|899.3|898.1|350
1597424100000|2020-08-14 16:55:00|899.5|898.3|899.8|898.6|899.8|898.6|899.5|898.3|173
1597424400000|2020-08-14 17:00:00|899.6|898.4|899.5|898.3|899.8|898.6|899.5|898.3|228
1597424700000|2020-08-14 17:05:00|899.8|898.6|899.8|898.6|899.8|898.6|899.5|898.3|314
1597425000000|2020-08-14 17:10:00|900|898.8|899.8|898.6|900.1|898.9|899.8|898.6|363
1597425300000|2020-08-14 17:15:00|900|898.8|899.8|898.6|900|898.8|899.8|898.6|312
1597425600000|2020-08-14 17:20:00|900|898.8|900.3|899.1|900.3|899.1|899.5|898.3|1116
1597425900000|2020-08-14 17:25:00|900.1|898.9|900.3|899.1|900.5|899.3|900.1|898.9|545
1597426200000|2020-08-14 17:30:00|900.5|899.3|900.8|899.6|900.8|899.6|900.3|899.1|1366
1597426500000|2020-08-14 17:35:00|901|899.8|900.8|899.6|901|899.8|900.5|899.3|677
1597426800000|2020-08-14 17:40:00|900.7|899.5|900.3|899.1|900.8|899.6|900.1|898.9|486
1597427100000|2020-08-14 17:45:00|900.5|899.3|900.3|899.1|900.6|899.4|900.1|898.9|478
1597427400000|2020-08-14 17:50:00|900.2|899|900.3|899.1|900.3|899.1|900|898.8|402
1597427700000|2020-08-14 17:55:00|900.5|899.3|900.3|899.1|900.5|899.3|900.3|899.1|178
1597428000000|2020-08-14 18:00:00|900.5|899.3|900.5|899.3|900.8|899.6|900.3|899.1|833
1597428300000|2020-08-14 18:05:00|900.6|899.4|900.6|899.4|900.8|899.6|900.3|899.1|1349
1597428600000|2020-08-14 18:10:00|900.8|899.6|900.8|899.6|901.3|900.1|900.5|899.3|2618
1597428900000|2020-08-14 18:15:00|900.5|899.3|899.8|898.6|900.6|899.4|899.8|898.6|2163
1597622400000|2020-08-17 00:00:00|903.7|902.5|904.7|903.5|904.9|903.7|903.4|902.2|2031
1597622700000|2020-08-17 00:05:00|904.9|903.7|906.5|905.3|906.7|905.5|904.8|903.6|1064
1597623000000|2020-08-17 00:10:00|906.4|905.2|906.8|905.6|906.9|905.7|906.4|905.2|543
1597623300000|2020-08-17 00:15:00|906.9|905.7|907.4|906.2|907.6|906.4|906.7|905.5|869
1597623600000|2020-08-17 00:20:00|907.1|905.9|906.2|905|907.1|905.9|905.9|904.7|687
1597623900000|2020-08-17 00:25:00|906.4|905.2|906.4|905.2|906.7|905.5|906.2|905|161
1597624200000|2020-08-17 00:30:00|906.5|905.3|906.4|905.2|906.9|905.7|906.4|905.2|194
1597624500000|2020-08-17 00:35:00|906.5|905.3|906.2|905|906.5|905.3|906.2|905|148
1597624800000|2020-08-17 00:40:00|906.4|905.2|906.4|905.2|906.4|905.2|906.2|905|61
1597625100000|2020-08-17 00:45:00|906.5|905.3|906.7|905.5|906.9|905.7|906.4|905.2|152
1597625400000|2020-08-17 00:50:00|906.9|905.7|906.4|905.2|906.9|905.7|906.4|905.2|248
1597625700000|2020-08-17 00:55:00|906.3|905.1|906.7|905.5|906.7|905.5|905.9|904.7|153
1597626000000|2020-08-17 01:00:00|906.8|905.6|906.9|905.7|906.9|905.7|906.5|905.3|353
1597626300000|2020-08-17 01:05:00|906.7|905.5|907.2|906|907.7|906.5|906.7|905.5|626
1597626600000|2020-08-17 01:10:00|907.3|906.1|906.7|905.5|907.4|906.2|906.5|905.3|302
1597626900000|2020-08-17 01:15:00|906.6|905.4|906.9|905.7|906.9|905.7|906.4|905.2|211
1597627200000|2020-08-17 01:20:00|907|905.8|907.3|906.1|907.3|906.1|906.9|905.7|254
1597627500000|2020-08-17 01:25:00|907.4|906.2|907.2|906|907.4|906.2|907|905.8|77
1597627800000|2020-08-17 01:30:00|907.4|906.2|906.9|905.7|907.4|906.2|906.9|905.7|292
1597628100000|2020-08-17 01:35:00|906.7|905.5|906.7|905.5|906.7|905.5|906.6|905.4|232
1597628400000|2020-08-17 01:40:00|906.9|905.7|906.7|905.5|906.9|905.7|906.7|905.5|48
1597628700000|2020-08-17 01:45:00|906.9|905.7|906.9|905.7|906.9|905.7|906.7|905.5|60
1597629000000|2020-08-17 01:50:00|906.8|905.6|906.9|905.7|906.9|905.7|906.7|905.5|253
1597629300000|2020-08-17 01:55:00|906.8|905.6|906.7|905.5|906.8|905.6|906.5|905.3|130
1597629600000|2020-08-17 02:00:00|906.9|905.7|907.2|906|907.2|906|906.7|905.5|93
1597629900000|2020-08-17 02:05:00|907.4|906.2|907.4|906.2|907.9|906.7|907.2|906|254
1597630200000|2020-08-17 02:10:00|907.6|906.4|907.7|906.5|907.7|906.5|907.5|906.3|47
1597630500000|2020-08-17 02:15:00|907.6|906.4|907.7|906.5|907.7|906.5|907.6|906.4|38
1597630800000|2020-08-17 02:20:00|||||||||9
1597631100000|2020-08-17 02:25:00|907.6|906.4|907.4|906.2|907.7|906.5|907.4|906.2|45
1597631400000|2020-08-17 02:30:00|907.5|906.3|907.9|906.7|908.4|907.2|907.5|906.3|423
1597631700000|2020-08-17 02:35:00|907.7|906.5|907.6|906.4|907.8|906.6|907.4|906.2|124
1597632000000|2020-08-17 02:40:00|907.7|906.5|907.8|906.6|907.9|906.7|907.4|906.2|33
1597632300000|2020-08-17 02:45:00|907.9|906.7|907.7|906.5|907.9|906.7|907.7|906.5|20
1597632600000|2020-08-17 02:50:00|907.5|906.3|907.4|906.2|907.7|906.5|907.4|906.2|23
1597632900000|2020-08-17 02:55:00|907.6|906.4|907.3|906.1|907.7|906.5|907.2|906|75
1597633200000|2020-08-17 03:00:00|907.4|906.2|907.7|906.5|907.9|906.7|907.3|906.1|183
1597633500000|2020-08-17 03:05:00|907.6|906.4|907.7|906.5|907.7|906.5|907.4|906.2|111
1597633800000|2020-08-17 03:10:00|907.8|906.6|907.7|906.5|908|906.8|907.7|906.5|54
1597634100000|2020-08-17 03:15:00|907.8|906.6|907.7|906.5|907.8|906.6|907.7|906.5|13
1597634400000|2020-08-17 03:20:00|907.8|906.6|907.7|906.5|908|906.8|907.7|906.5|30
1597634700000|2020-08-17 03:25:00|907.6|906.4|907.7|906.5|907.7|906.5|907.6|906.4|96
1597635000000|2020-08-17 03:30:00|||||||||1
1597635300000|2020-08-17 03:35:00|907.6|906.4|907.7|906.5|907.7|906.5|907.6|906.4|7
1597635600000|2020-08-17 03:40:00|907.6|906.4|907.7|906.5|907.7|906.5|907.6|906.4|10
1597635900000|2020-08-17 03:45:00|907.6|906.4|907.9|906.7|907.9|906.7|907.6|906.4|93
1597636200000|2020-08-17 03:50:00|908|906.8|907.9|906.7|908|906.8|907.9|906.7|4
1597636500000|2020-08-17 03:55:00|908|906.8|907.6|906.4|908|906.8|907.6|906.4|136
1597636800000|2020-08-17 04:00:00|907.7|906.5|907.7|906.5|907.7|906.5|907.6|906.4|2
1597637100000|2020-08-17 04:05:00|907.6|906.4|907.6|906.4|907.7|906.5|907.5|906.3|28
1597637400000|2020-08-17 04:10:00|||||||||4
1597637700000|2020-08-17 04:15:00|907.5|906.3|907.5|906.3|907.5|906.3|907.5|906.3|5
1597638000000|2020-08-17 04:20:00|907.6|906.4|907.6|906.4|907.6|906.4|907.5|906.3|27
1597638300000|2020-08-17 04:25:00|907.5|906.3|907.7|906.5|907.7|906.5|907.5|906.3|7
1597638600000|2020-08-17 04:30:00|907.6|906.4|907.1|905.9|907.6|906.4|907.1|905.9|43
1597638900000|2020-08-17 04:35:00|907.2|906|907.2|906|907.2|906|907.2|906|41
1597639200000|2020-08-17 04:40:00|907.1|905.9|907.4|906.2|907.4|906.2|907.1|905.9|7
1597639500000|2020-08-17 04:45:00|||||||||1
1597639800000|2020-08-17 04:50:00|907.1|905.9|907.1|905.9|907.1|905.9|907.1|905.9|17
1597640100000|2020-08-17 04:55:00|907.2|906|907.2|906|907.4|906.2|907.1|905.9|11
1597640400000|2020-08-17 05:00:00|907.3|906.1|907.5|906.3|907.5|906.3|907.3|906.1|22
1597640700000|2020-08-17 05:05:00|907.6|906.4|907.7|906.5|907.9|906.7|907.6|906.4|28
1597641000000|2020-08-17 05:10:00|907.6|906.4|907.8|906.6|907.8|906.6|907.6|906.4|9
1597641300000|2020-08-17 05:15:00|907.7|906.5|907.8|906.6|907.8|906.6|907.7|906.5|54
1597641600000|2020-08-17 05:20:00|907.7|906.5|907.9|906.7|907.9|906.7|907.7|906.5|11
1597641900000|2020-08-17 05:25:00|907.7|906.5|907.9|906.7|907.9|906.7|907.6|906.4|31
1597642200000|2020-08-17 05:30:00|907.7|906.5|907.9|906.7|907.9|906.7|907.7|906.5|21
1597642500000|2020-08-17 05:35:00|907.7|906.5|908|906.8|908|906.8|907.7|906.5|43
1597642800000|2020-08-17 05:40:00|908.2|907|908|906.8|908.2|907|908|906.8|57
1597643100000|2020-08-17 05:45:00|907.7|906.5|908|906.8|908|906.8|907.7|906.5|54
1597643400000|2020-08-17 05:50:00|||||||||30
1597643700000|2020-08-17 05:55:00|||||||||19
1597644000000|2020-08-17 06:00:00|908.2|907|908|906.8|908.2|907|907.9|906.7|93
1597644300000|2020-08-17 06:05:00|907.9|906.7|907.5|906.3|908|906.8|907.2|906|119
1597644600000|2020-08-17 06:10:00|907.7|906.5|907.6|906.4|907.7|906.5|907.5|906.3|53
1597644900000|2020-08-17 06:15:00|907.7|906.5|907.7|906.5|907.7|906.5|907.5|906.3|19
1597645200000|2020-08-17 06:20:00|907.9|906.7|908|906.8|908|906.8|907.7|906.5|59
1597645500000|2020-08-17 06:25:00|||||||||13
1597645800000|2020-08-17 06:30:00|907.8|906.6|908|906.8|908|906.8|907.7|906.5|59
1597646100000|2020-08-17 06:35:00|908.1|906.9|908|906.8|908.2|907|908|906.8|81
1597646400000|2020-08-17 06:40:00|907.7|906.5|908|906.8|908|906.8|907.7|906.5|101
1597646700000|2020-08-17 06:45:00|908.1|906.9|908.2|907|908.4|907.2|908|906.8|35
1597647000000|2020-08-17 06:50:00|908.1|906.9|907.7|906.5|908.1|906.9|907.7|906.5|123
1597647300000|2020-08-17 06:55:00|907.6|906.4|907.5|906.3|907.7|906.5|907.5|906.3|33
1597647600000|2020-08-17 07:00:00|907.7|906.5|907.9|906.7|908|906.8|907.5|906.3|51
1597647900000|2020-08-17 07:05:00|908|906.8|907.5|906.3|908|906.8|907.5|906.3|38
1597648200000|2020-08-17 07:10:00|907.7|906.5|907|905.8|907.7|906.5|906.7|905.5|312
1597648500000|2020-08-17 07:15:00|906.9|905.7|907|905.8|907.7|906.5|906.7|905.5|315
1597648800000|2020-08-17 07:20:00|906.9|905.7|907.2|906|907.2|906|906.7|905.5|47
1597649100000|2020-08-17 07:25:00|907.4|906.2|908.3|907.1|908.5|907.3|907.4|906.2|271
1597649400000|2020-08-17 07:30:00|908.2|907|908.7|907.5|908.7|907.5|908.2|907|31
1597649700000|2020-08-17 07:35:00|908.6|907.4|908.7|907.5|908.9|907.7|908.4|907.2|227
1597650000000|2020-08-17 07:40:00|908.8|907.6|908.9|907.7|908.9|907.7|908.6|907.4|78
1597650300000|2020-08-17 07:45:00|908.7|907.5|909.2|908|909.2|908|908.7|907.5|118
1597650600000|2020-08-17 07:50:00|909.1|907.9|909.2|908|909.2|908|909|907.8|98
1597650900000|2020-08-17 07:55:00|909.1|907.9|909.4|908.2|909.5|908.3|909.1|907.9|125
1597651200000|2020-08-17 08:00:00|909.2|908|908.7|907.5|909.2|908|908.6|907.4|96
1597651500000|2020-08-17 08:05:00|908.5|907.3|908.7|907.5|908.7|907.5|908.5|907.3|103
1597651800000|2020-08-17 08:10:00|908.6|907.4|909.2|908|909.2|908|908.6|907.4|186
1597652100000|2020-08-17 08:15:00|909.4|908.2|909.2|908|909.4|908.2|909.2|908|122
1597652400000|2020-08-17 08:20:00|909.3|908.1|909.5|908.3|909.5|908.3|909.2|908|44
1597652700000|2020-08-17 08:25:00|909.4|908.2|909.9|908.7|909.9|908.7|909.4|908.2|315
1597653000000|2020-08-17 08:30:00|909.7|908.5|909.7|908.5|909.9|908.7|909.7|908.5|71
1597653300000|2020-08-17 08:35:00|909.9|908.7|909.9|908.7|909.9|908.7|909.7|908.5|121
1597653600000|2020-08-17 08:40:00|909.8|908.6|909.9|908.7|909.9|908.7|909.6|908.4|53
1597653900000|2020-08-17 08:45:00|909.8|908.6|909.7|908.5|909.9|908.7|909.6|908.4|24
1597654200000|2020-08-17 08:50:00|909.6|908.4|909.7|908.5|909.7|908.5|909.6|908.4|9
1597654500000|2020-08-17 08:55:00|909.6|908.4|909.4|908.2|909.7|908.5|909.4|908.2|68
1597654800000|2020-08-17 09:00:00|909.5|908.3|909.4|908.2|909.6|908.4|909.4|908.2|43
1597655100000|2020-08-17 09:05:00|909.5|908.3|909.6|908.4|909.6|908.4|909.4|908.2|47
1597655400000|2020-08-17 09:10:00|909.5|908.3|909.4|908.2|909.6|908.4|909.2|908|104
1597655700000|2020-08-17 09:15:00|909.5|908.3|909.5|908.3|909.5|908.3|909.4|908.2|8
1597656000000|2020-08-17 09:20:00|||||||||8
1597656300000|2020-08-17 09:25:00|909.6|908.4|909.5|908.3|909.7|908.5|909.2|908|512
1597656600000|2020-08-17 09:30:00|909.4|908.2|909.1|907.9|909.6|908.4|909.1|907.9|956
1597656900000|2020-08-17 09:35:00|909.2|908|909.4|908.2|909.4|908.2|909.1|907.9|238
1597657200000|2020-08-17 09:40:00|909.3|908.1|909.4|908.2|909.6|908.4|909.3|908.1|246
1597657500000|2020-08-17 09:45:00|909.2|908|909.2|908|909.3|908.1|909|907.8|47
1597657800000|2020-08-17 09:50:00|909.4|908.2|909.3|908.1|909.5|908.3|909.2|908|52
1597658100000|2020-08-17 09:55:00|909.4|908.2|909.6|908.4|909.6|908.4|909.2|908|32
1597658400000|2020-08-17 10:00:00|909.5|908.3|909.1|907.9|909.5|908.3|909.1|907.9|45
1597658700000|2020-08-17 10:05:00|909|907.8|909.1|907.9|909.2|908|909|907.8|62
1597659000000|2020-08-17 10:10:00|909.2|908|909|907.8|909.2|908|908.9|907.7|117
1597659300000|2020-08-17 10:15:00|909.1|907.9|909|907.8|909.2|908|909|907.8|58
1597659600000|2020-08-17 10:20:00|908.7|907.5|908.7|907.5|908.8|907.6|908.4|907.2|179
1597659900000|2020-08-17 10:25:00|908.9|907.7|909|907.8|909.2|908|908.7|907.5|74
1597660200000|2020-08-17 10:30:00|||||||||25
1597660500000|2020-08-17 10:35:00|908.9|907.7|908.7|907.5|908.9|907.7|908.7|907.5|65
1597660800000|2020-08-17 10:40:00|908.6|907.4|908.7|907.5|908.7|907.5|908.6|907.4|58
1597661100000|2020-08-17 10:45:00|908.9|907.7|909.3|908.1|909.4|908.2|908.9|907.7|231
1597661400000|2020-08-17 10:50:00|909.2|908|909.2|908|909.4|908.2|909.2|908|20
1597661700000|2020-08-17 10:55:00|909.4|908.2|908.9|907.7|909.4|908.2|908.7|907.5|135
1597662000000|2020-08-17 11:00:00|908.8|907.6|908.7|907.5|908.9|907.7|908.5|907.3|109
1597662300000|2020-08-17 11:05:00|908.6|907.4|908.7|907.5|908.9|907.7|908.5|907.3|150
1597662600000|2020-08-17 11:10:00|908.6|907.4|908.5|907.3|908.7|907.5|908.5|907.3|42
1597662900000|2020-08-17 11:15:00|908.4|907.2|908.5|907.3|908.6|907.4|908.4|907.2|19
1597663200000|2020-08-17 11:20:00|908.6|907.4|908.9|907.7|909|907.8|908.6|907.4|30
1597663500000|2020-08-17 11:25:00|908.8|907.6|909|907.8|909|907.8|908.7|907.5|54
1597663800000|2020-08-17 11:30:00|908.9|907.7|908.7|907.5|909|907.8|908.7|907.5|32
1597664100000|2020-08-17 11:35:00|908.9|907.7|908.7|907.5|909|907.8|908.5|907.3|257
1597664400000|2020-08-17 11:40:00|908.8|907.6|908.5|907.3|908.8|907.6|908.5|907.3|119
1597664700000|2020-08-17 11:45:00|908.6|907.4|908.7|907.5|908.7|907.5|908.6|907.4|61
1597665000000|2020-08-17 11:50:00|908.8|907.6|908.7|907.5|909|907.8|908.7|907.5|228
1597665300000|2020-08-17 11:55:00|908.6|907.4|908.4|907.2|908.7|907.5|908.4|907.2|44
1597665600000|2020-08-17 12:00:00|908.5|907.3|908.5|907.3|908.5|907.3|908.2|907|103
1597665900000|2020-08-17 12:05:00|908.6|907.4|908.6|907.4|908.9|907.7|908.5|907.3|313
1597666200000|2020-08-17 12:10:00|908.7|907.5|908.7|907.5|908.7|907.5|908.4|907.2|73
1597666500000|2020-08-17 12:15:00|908.6|907.4|908.9|907.7|909|907.8|908.6|907.4|103
1597666800000|2020-08-17 12:20:00|908.7|907.5|908.9|907.7|909.1|907.9|908.6|907.4|296
1597667100000|2020-08-17 12:25:00|909|907.8|909|907.8|909.2|908|908.6|907.4|364
1597667400000|2020-08-17 12:30:00|909.2|908|909|907.8|909.2|908|908.8|907.6|386
1597667700000|2020-08-17 12:35:00|909.1|907.9|909|907.8|909.1|907.9|909|907.8|155
1597668000000|2020-08-17 12:40:00|909.1|907.9|909.2|908|909.2|908|909.1|907.9|206
1597671000000|2020-08-17 13:30:00|909.7|908.5|909.7|908.5|911.2|910|909|907.8|5571
1597671300000|2020-08-17 13:35:00|909.5|908.3|910.3|909.1|910.5|909.3|909.5|908.3|1668
1597671600000|2020-08-17 13:40:00|910.4|909.2|910.3|909.1|910.5|909.3|910|908.8|1205
1597671900000|2020-08-17 13:45:00|910.5|909.3|909.3|908.1|910.6|909.4|909|907.8|1235
1597672200000|2020-08-17 13:50:00|909.5|908.3|910.7|909.5|910.7|909.5|909.5|908.3|1120
1597672500000|2020-08-17 13:55:00|910.8|909.6|911|909.8|911|909.8|910.2|909|775
1597672800000|2020-08-17 14:00:00|911.2|910|911|909.8|911.3|910.1|911|909.8|1371
1597673100000|2020-08-17 14:05:00|911.2|910|911.3|910.1|911.5|910.3|911|909.8|1058
1597673400000|2020-08-17 14:10:00|911.4|910.2|911.3|910.1|911.8|910.6|911|909.8|1350
1597673700000|2020-08-17 14:15:00|911.2|910|911.8|910.6|911.8|910.6|911|909.8|760
1597674000000|2020-08-17 14:20:00|912|910.8|912|910.8|912.7|911.5|911.8|910.6|3058
1597674300000|2020-08-17 14:25:00|911.8|910.6|911.3|910.1|912|910.8|911|909.8|825
1597674600000|2020-08-17 14:30:00|911.5|910.3|911.5|910.3|911.5|910.3|910.7|909.5|886
1597674900000|2020-08-17 14:35:00|911.3|910.1|912|910.8|912|910.8|910.7|909.5|1083
1597675200000|2020-08-17 14:40:00|911.8|910.6|912.7|911.5|912.7|911.5|911.7|910.5|635
1597675500000|2020-08-17 14:45:00|912.6|911.4|912.8|911.6|913|911.8|912.5|911.3|722
1597675800000|2020-08-17 14:50:00|912.7|911.5|913|911.8|913|911.8|912.3|911.1|953
1597676100000|2020-08-17 14:55:00|912.8|911.6|912.8|911.6|913|911.8|912.8|911.6|415
1597676400000|2020-08-17 15:00:00|912.7|911.5|912.8|911.6|913.5|912.3|912.5|911.3|1289
1597676700000|2020-08-17 15:05:00|912.7|911.5|913.8|912.6|914|912.8|912.7|911.5|1577
1597677000000|2020-08-17 15:10:00|913.7|912.5|913.5|912.3|914.5|913.3|913.5|912.3|2131
1597677300000|2020-08-17 15:15:00|913.3|912.1|914.7|913.5|915.3|914.1|913.2|912|2102
1597677600000|2020-08-17 15:20:00|914.5|913.3|914.5|913.3|915.3|914.1|914.5|913.3|1281
1597677900000|2020-08-17 15:25:00|914.6|913.4|914.7|913.5|914.8|913.6|914.3|913.1|778
1597678200000|2020-08-17 15:30:00|914.8|913.6|915.5|914.3|915.5|914.3|914.7|913.5|1043
1597678500000|2020-08-17 15:35:00|915.7|914.5|916.8|915.6|918|916.8|915.5|914.3|2832
1597678800000|2020-08-17 15:40:00|917|915.8|918.5|917.3|918.7|917.5|916.7|915.5|1888
1597679100000|2020-08-17 15:45:00|918.7|917.5|918.3|917.1|918.7|917.5|918.2|917|930
1597679400000|2020-08-17 15:50:00|918.2|917|918.7|917.5|918.7|917.5|918.2|917|853
1597679700000|2020-08-17 15:55:00|918.8|917.6|917|915.8|919|917.8|917|915.8|1425
1597680000000|2020-08-17 16:00:00|917.2|916|917.9|916.7|918.2|917|917.2|916|972
1597680300000|2020-08-17 16:05:00|918|916.8|917.7|916.5|918|916.8|917|915.8|652
1597680600000|2020-08-17 16:10:00|918|916.8|918.5|917.3|918.5|917.3|917.7|916.5|583
1597680900000|2020-08-17 16:15:00|918.7|917.5|918.7|917.5|918.7|917.5|918.5|917.3|773
1597681200000|2020-08-17 16:20:00|918.5|917.3|918.5|917.3|918.5|917.3|918.5|917.3|495
1597681500000|2020-08-17 16:25:00|918.3|917.1|918.3|917.1|918.5|917.3|918.2|917|627
1597681800000|2020-08-17 16:30:00|918.5|917.3|918|916.8|918.5|917.3|918|916.8|1796
1597682100000|2020-08-17 16:35:00|918.2|917|918.3|917.1|918.5|917.3|918|916.8|429
1597682400000|2020-08-17 16:40:00|918.4|917.2|918.2|917|918.4|917.2|918|916.8|511
1597682700000|2020-08-17 16:45:00|918.3|917.1|918.3|917.1|918.7|917.5|918.2|917|1019
1597683000000|2020-08-17 16:50:00|918.2|917|918.3|917.1|918.7|917.5|918.2|917|1038
1597683300000|2020-08-17 16:55:00|918.4|917.2|918.5|917.3|918.6|917.4|918.1|916.9|839
1597683600000|2020-08-17 17:00:00|918.6|917.4|918.4|917.2|918.6|917.4|918.3|917.1|536
1597683900000|2020-08-17 17:05:00|918.3|917.1|918.3|917.1|918.5|917.3|918.1|916.9|360
1597684200000|2020-08-17 17:10:00|918.5|917.3|918.4|917.2|918.5|917.3|918|916.8|924
1597684500000|2020-08-17 17:15:00|918.3|917.1|918.4|917.2|918.5|917.3|918.3|917.1|816
1597684800000|2020-08-17 17:20:00|918.5|917.3|918.6|917.4|918.9|917.7|918.4|917.2|616
1597685100000|2020-08-17 17:25:00|918.4|917.2|918.3|917.1|918.5|917.3|918.3|917.1|869
1597685400000|2020-08-17 17:30:00|918.1|916.9|917.4|916.2|918.3|917.1|916.9|915.7|2106
1597685700000|2020-08-17 17:35:00|917.2|916|916.4|915.2|917.2|916|916.3|915.1|1415
1597686000000|2020-08-17 17:40:00|916.2|915|916.2|915|916.6|915.4|915.7|914.5|1099
1597686300000|2020-08-17 17:45:00|916.1|914.9|915.9|914.7|916.1|914.9|915.6|914.4|1614
1597686600000|2020-08-17 17:50:00|916.1|914.9|916.1|914.9|917.2|916|916|914.8|1463
1597686900000|2020-08-17 17:55:00|916.4|915.2|917.4|916.2|918.2|917|916.4|915.2|1218
1597687200000|2020-08-17 18:00:00|917.6|916.4|918.4|917.2|918.7|917.5|917.6|916.4|2307
1597687500000|2020-08-17 18:05:00|918.6|917.4|918.7|917.5|918.9|917.7|918.1|916.9|2079
1597687800000|2020-08-17 18:10:00|918.8|917.6|917.4|916.2|919.6|918.4|917.4|916.2|3192
1597688100000|2020-08-17 18:15:00|917.2|916|916.9|915.7|917.9|916.7|916.9|915.7|1603
1597708800000|2020-08-18 00:00:00|916.4|915.2|916.5|915.3|916.6|915.4|915.4|914.2|1301
1597709100000|2020-08-18 00:05:00|916.6|915.4|916.4|915.2|916.6|915.4|916.4|915.2|169
1597709400000|2020-08-18 00:10:00|916.2|915|916.4|915.2|916.4|915.2|916.1|914.9|249
1597709700000|2020-08-18 00:15:00|916.3|915.1|916.4|915.2|916.4|915.2|916.2|915|69
1597710000000|2020-08-18 00:20:00|916.5|915.3|916.4|915.2|916.5|915.3|916.4|915.2|63
1597710300000|2020-08-18 00:25:00|916.6|915.4|916.7|915.5|916.9|915.7|916.6|915.4|145
1597710600000|2020-08-18 00:30:00|916.6|915.4|916.4|915.2|916.6|915.4|916.4|915.2|53
1597710900000|2020-08-18 00:35:00|916.5|915.3|916.9|915.7|916.9|915.7|916.4|915.2|67
1597711200000|2020-08-18 00:40:00|916.7|915.5|916.9|915.7|916.9|915.7|916.7|915.5|254
1597711500000|2020-08-18 00:45:00|||||||||910
1597711800000|2020-08-18 00:50:00|||||||||38
1597712100000|2020-08-18 00:55:00|917|915.8|917.1|915.9|917.1|915.9|916.9|915.7|157
1597712400000|2020-08-18 01:00:00|917.2|916|916.6|915.4|917.2|916|916.6|915.4|419
1597712700000|2020-08-18 01:05:00|916.7|915.5|916.9|915.7|916.9|915.7|916.6|915.4|139
1597713000000|2020-08-18 01:10:00|916.7|915.5|916.5|915.3|917|915.8|916.5|915.3|112
1597713300000|2020-08-18 01:15:00|916.4|915.2|916.2|915|916.5|915.3|916.2|915|121
1597713600000|2020-08-18 01:20:00|916.1|914.9|916|914.8|916.2|915|915.9|914.7|136
1597713900000|2020-08-18 01:25:00|915.9|914.7|916.4|915.2|916.5|915.3|915.9|914.7|90
1597714200000|2020-08-18 01:30:00|916.5|915.3|916.4|915.2|916.6|915.4|916.2|915|315
1597714500000|2020-08-18 01:35:00|916.5|915.3|916.5|915.3|916.7|915.5|916.4|915.2|672
1597714800000|2020-08-18 01:40:00|916.6|915.4|916.7|915.5|916.7|915.5|916.5|915.3|300
1597715100000|2020-08-18 01:45:00|916.8|915.6|917|915.8|917|915.8|916.7|915.5|43
1597715400000|2020-08-18 01:50:00|916.9|915.7|916.7|915.5|916.9|915.7|916.7|915.5|25
1597715700000|2020-08-18 01:55:00|916.5|915.3|916.5|915.3|916.5|915.3|916.4|915.2|413
1597716000000|2020-08-18 02:00:00|916.4|915.2|916.2|915|916.7|915.5|916.2|915|206
1597716300000|2020-08-18 02:05:00|916.4|915.2|916.6|915.4|916.7|915.5|916.2|915|59
1597716600000|2020-08-18 02:10:00|916.7|915.5|916.2|915|916.7|915.5|916|914.8|610
1597716900000|2020-08-18 02:15:00|916|914.8|916.1|914.9|916.2|915|916|914.8|81
1597717200000|2020-08-18 02:20:00|916.2|915|916|914.8|916.2|915|916|914.8|237
1597717500000|2020-08-18 02:25:00|915.9|914.7|915.2|914|916|914.8|915.2|914|260
1597717800000|2020-08-18 02:30:00|915|913.8|915.2|914|915.4|914.2|914.9|913.7|204
1597718100000|2020-08-18 02:35:00|915.3|914.1|915.3|914.1|915.3|914.1|915.2|914|1094
1597718400000|2020-08-18 02:40:00|915.4|914.2|915.3|914.1|915.5|914.3|915.2|914|96
1597718700000|2020-08-18 02:45:00|915.2|914|915|913.8|915.2|914|914.9|913.7|27
1597719000000|2020-08-18 02:50:00|914.9|913.7|915.4|914.2|915.4|914.2|914.9|913.7|1372
1597719300000|2020-08-18 02:55:00|915.2|914|915.6|914.4|915.6|914.4|915.1|913.9|798
1597719600000|2020-08-18 03:00:00|915.5|914.3|915.2|914|915.6|914.4|915.1|913.9|269
1597719900000|2020-08-18 03:05:00|915.1|913.9|915.2|914|915.3|914.1|915|913.8|161
1597720200000|2020-08-18 03:10:00|915.4|914.2|915.6|914.4|915.7|914.5|915.2|914|205
1597720500000|2020-08-18 03:15:00|915.7|914.5|915.7|914.5|915.9|914.7|915.5|914.3|716
1597720800000|2020-08-18 03:20:00|915.8|914.6|915.6|914.4|915.8|914.6|915.4|914.2|173
1597721100000|2020-08-18 03:25:00|915.5|914.3|915.6|914.4|915.7|914.5|915.4|914.2|36
1597721400000|2020-08-18 03:30:00|915.7|914.5|915.6|914.4|915.8|914.6|915.6|914.4|11
1597721700000|2020-08-18 03:35:00|915.7|914.5|915.7|914.5|915.7|914.5|915.7|914.5|7
1597722000000|2020-08-18 03:40:00|915.6|914.4|915.1|913.9|915.7|914.5|915.1|913.9|796
1597722300000|2020-08-18 03:45:00|915|913.8|914.9|913.7|915.1|913.9|914.6|913.4|1231
1597722600000|2020-08-18 03:50:00|||||||||124
1597722900000|2020-08-18 03:55:00|915|913.8|914.9|913.7|915|913.8|914.9|913.7|681
1597723200000|2020-08-18 04:00:00|915.1|913.9|915.1|913.9|915.1|913.9|915.1|913.9|668
1597723500000|2020-08-18 04:05:00|914.9|913.7|914.9|913.7|914.9|913.7|914.9|913.7|39
1597723800000|2020-08-18 04:10:00|||||||||26
1597724100000|2020-08-18 04:15:00|914.7|913.5|914.9|913.7|914.9|913.7|914.6|913.4|465
1597724400000|2020-08-18 04:20:00|915|913.8|914.9|913.7|915|913.8|914.7|913.5|330
1597724700000|2020-08-18 04:25:00|||||||||47
1597725000000|2020-08-18 04:30:00|915|913.8|915.2|914|915.2|914|914.9|913.7|45
1597725300000|2020-08-18 04:35:00|||||||||6
1597725600000|2020-08-18 04:40:00|||||||||5
1597725900000|2020-08-18 04:45:00|915.4|914.2|915.2|914|915.4|914.2|915.2|914|52
1597726200000|2020-08-18 04:50:00|||||||||14
1597726500000|2020-08-18 04:55:00|||||||||7
1597726800000|2020-08-18 05:00:00|915.4|914.2|915.4|914.2|915.4|914.2|915.4|914.2|65
1597727100000|2020-08-18 05:05:00|915.2|914|915.2|914|915.2|914|915.2|914|29
1597727400000|2020-08-18 05:10:00|||||||||20
1597727700000|2020-08-18 05:15:00|915.1|913.9|915.2|914|915.4|914.2|915.1|913.9|899
1597728000000|2020-08-18 05:20:00|915.3|914.1|915.1|913.9|915.4|914.2|915.1|913.9|350
1597728300000|2020-08-18 05:25:00|915.2|914|914.2|913|915.2|914|913.9|912.7|405
1597728600000|2020-08-18 05:30:00|914.4|913.2|914.9|913.7|914.9|913.7|914.4|913.2|296
1597728900000|2020-08-18 05:35:00|914.7|913.5|914.4|913.2|914.9|913.7|914.4|913.2|41
1597729200000|2020-08-18 05:40:00|914.5|913.3|914.7|913.5|914.7|913.5|914.5|913.3|31
1597729500000|2020-08-18 05:45:00|||||||||27
1597729800000|2020-08-18 05:50:00|||||||||9
1597730100000|2020-08-18 05:55:00|||||||||48
1597730400000|2020-08-18 06:00:00|914.6|913.4|914.4|913.2|914.7|913.5|914.1|912.9|272
1597730700000|2020-08-18 06:05:00|914.6|913.4|914.7|913.5|914.7|913.5|914.6|913.4|89
1597731000000|2020-08-18 06:10:00|914.6|913.4|914.7|913.5|914.7|913.5|914.5|913.3|34
1597731300000|2020-08-18 06:15:00|914.5|913.3|914.5|913.3|914.5|913.3|914.2|913|53
1597731600000|2020-08-18 06:20:00|914.2|913|914.2|913|914.3|913.1|914.2|913|37
1597731900000|2020-08-18 06:25:00|914|912.8|913.6|912.4|914|912.8|913.5|912.3|165
1597732200000|2020-08-18 06:30:00|913.7|912.5|913.4|912.2|913.7|912.5|913.1|911.9|142
1597732500000|2020-08-18 06:35:00|913.5|912.3|913.4|912.2|913.7|912.5|913.4|912.2|76
1597732800000|2020-08-18 06:40:00|913.5|912.3|913.7|912.5|913.9|912.7|913.5|912.3|57
1597733100000|2020-08-18 06:45:00|913.9|912.7|913.8|912.6|914.2|913|913.7|912.5|114
1597733400000|2020-08-18 06:50:00|913.9|912.7|913.9|912.7|914|912.8|913.9|912.7|11
1597733700000|2020-08-18 06:55:00|914|912.8|914.2|913|914.4|913.2|913.9|912.7|41
1597734000000|2020-08-18 07:00:00|914.3|913.1|914|912.8|914.3|913.1|913.7|912.5|80
1597734300000|2020-08-18 07:05:00|913.9|912.7|913.9|912.7|914.2|913|913.9|912.7|45
1597734600000|2020-08-18 07:10:00|914|912.8|913.9|912.7|914|912.8|913.9|912.7|16
1597734900000|2020-08-18 07:15:00|913.7|912.5|912.9|911.7|913.7|912.5|912.9|911.7|1445
1597735200000|2020-08-18 07:20:00|913|911.8|912.7|911.5|913.2|912|912.7|911.5|517
1597735500000|2020-08-18 07:25:00|912.8|911.6|913.1|911.9|913.2|912|912.7|911.5|99
1597735800000|2020-08-18 07:30:00|913.2|912|913.7|912.5|913.7|912.5|913.1|911.9|119
1597736100000|2020-08-18 07:35:00|913.8|912.6|914.3|913.1|914.3|913.1|913.7|912.5|184
1597736400000|2020-08-18 07:40:00|914.4|913.2|914.2|913|914.4|913.2|914.2|913|108
1597736700000|2020-08-18 07:45:00|||||||||63
1597737000000|2020-08-18 07:50:00|914.3|913.1|914.2|913|914.3|913.1|913.5|912.3|244
1597737300000|2020-08-18 07:55:00|914.4|913.2|914.5|913.3|914.5|913.3|914.2|913|66
1597737600000|2020-08-18 08:00:00|914.4|913.2|914.6|913.4|914.6|913.4|914.1|912.9|98
1597737900000|2020-08-18 08:05:00|914.4|913.2|914.2|913|914.6|913.4|914.1|912.9|107
1597738200000|2020-08-18 08:10:00|914.1|912.9|914.7|913.5|914.7|913.5|914.1|912.9|104
1597738500000|2020-08-18 08:15:00|||||||||24
1597738800000|2020-08-18 08:20:00|914.5|913.3|914.5|913.3|914.7|913.5|914.5|913.3|1707
1597739100000|2020-08-18 08:25:00|914.4|913.2|914.2|913|914.5|913.3|914.2|913|200
1597739400000|2020-08-18 08:30:00|914.4|913.2|914.4|913.2|914.5|913.3|914.2|913|22
1597739700000|2020-08-18 08:35:00|914.5|913.3|914.2|913|914.7|913.5|914.2|913|148
1597740000000|2020-08-18 08:40:00|914|912.8|914|912.8|914|912.8|913.7|912.5|110
1597740300000|2020-08-18 08:45:00|913.9|912.7|913.5|912.3|914.2|913|913.5|912.3|158
1597740600000|2020-08-18 08:50:00|913.7|912.5|914|912.8|914.1|912.9|913.7|912.5|46
1597740900000|2020-08-18 08:55:00|914.2|913|914.5|913.3|914.7|913.5|914.2|913|50
1597741200000|2020-08-18 09:00:00|914.6|913.4|914.5|913.3|914.7|913.5|914.5|913.3|25
1597741500000|2020-08-18 09:05:00|914.6|913.4|914.5|913.3|914.7|913.5|914.5|913.3|41
1597741800000|2020-08-18 09:10:00|914.6|913.4|914.2|913|914.7|913.5|914.2|913|79
1597742100000|2020-08-18 09:15:00|914|912.8|913.7|912.5|914|912.8|913.5|912.3|414
1597742400000|2020-08-18 09:20:00|913.5|912.3|913.7|912.5|913.7|912.5|913.5|912.3|81
1597742700000|2020-08-18 09:25:00|914|912.8|913.7|912.5|914|912.8|913.5|912.3|72
1597743000000|2020-08-18 09:30:00|914|912.8|914.5|913.3|914.5|913.3|914|912.8|168
1597743300000|2020-08-18 09:35:00|914.7|913.5|914.2|913|914.7|913.5|914.2|913|92
1597743600000|2020-08-18 09:40:00|914.3|913.1|914.2|913|914.3|913.1|914.2|913|89
1597743900000|2020-08-18 09:45:00|914.4|913.2|913.5|912.3|914.5|913.3|913.4|912.2|126
1597744200000|2020-08-18 09:50:00|913.6|912.4|913.2|912|913.7|912.5|913.2|912|112
1597744500000|2020-08-18 09:55:00|913.3|912.1|913.8|912.6|913.9|912.7|913.2|912|88
1597744800000|2020-08-18 10:00:00|913.7|912.5|914|912.8|914.5|913.3|913.7|912.5|95
1597745100000|2020-08-18 10:05:00|914.2|913|914|912.8|914.4|913.2|913.7|912.5|811
1597745400000|2020-08-18 10:10:00|913.9|912.7|914.2|913|914.2|913|913.7|912.5|77
1597745700000|2020-08-18 10:15:00|914.4|913.2|914.3|913.1|914.4|913.2|914.2|913|72
1597746000000|2020-08-18 10:20:00|914.2|913|914|912.8|914.3|913.1|914|912.8|53
1597746300000|2020-08-18 10:25:00|914.2|913|914|912.8|914.2|913|914|912.8|81
1597746600000|2020-08-18 10:30:00|914.1|912.9|913.9|912.7|914.2|913|913.7|912.5|68
1597746900000|2020-08-18 10:35:00|914|912.8|914.2|913|914.4|913.2|913.9|912.7|27
1597747200000|2020-08-18 10:40:00|914.4|913.2|914.2|913|914.4|913.2|914.2|913|36
1597747500000|2020-08-18 10:45:00|914.4|913.2|914.4|913.2|914.4|913.2|914.2|913|16
1597747800000|2020-08-18 10:50:00|914.3|913.1|914.7|913.5|914.7|913.5|914.3|913.1|99
1597748100000|2020-08-18 10:55:00|914.9|913.7|914.7|913.5|914.9|913.7|914.7|913.5|64
1597748400000|2020-08-18 11:00:00|914.9|913.7|914.9|913.7|914.9|913.7|914.9|913.7|31
1597748700000|2020-08-18 11:05:00|914.7|913.5|914.7|913.5|914.7|913.5|914.7|913.5|53
1597749000000|2020-08-18 11:10:00|914.5|913.3|914.5|913.3|914.5|913.3|914.5|913.3|58
1597749300000|2020-08-18 11:15:00|914.7|913.5|914.7|913.5|914.9|913.7|914.7|913.5|99
1597749600000|2020-08-18 11:20:00|914.8|913.6|914.7|913.5|914.9|913.7|914.7|913.5|34
1597749900000|2020-08-18 11:25:00|914.9|913.7|914.9|913.7|914.9|913.7|914.7|913.5|27
1597750200000|2020-08-18 11:30:00|914.7|913.5|914.7|913.5|914.9|913.7|914.7|913.5|39
1597750500000|2020-08-18 11:35:00|914.9|913.7|914.7|913.5|914.9|913.7|914.7|913.5|32
1597750800000|2020-08-18 11:40:00|914.8|913.6|915|913.8|915|913.8|914.7|913.5|33
1597751100000|2020-08-18 11:45:00|914.9|913.7|914.9|913.7|915|913.8|914.7|913.5|61
1597751400000|2020-08-18 11:50:00|914.7|913.5|914.7|913.5|914.7|913.5|914.7|913.5|187
1597751700000|2020-08-18 11:55:00|914.4|913.2|915|913.8|915|913.8|914.4|913.2|107
1597752000000|2020-08-18 12:00:00|915.2|914|915.7|914.5|915.9|914.7|915.2|914|248
1597752300000|2020-08-18 12:05:00|915.9|914.7|916.4|915.2|916.7|915.5|915.9|914.7|614
1597752600000|2020-08-18 12:10:00|916.5|915.3|916.2|915|916.5|915.3|916.1|914.9|143
1597752900000|2020-08-18 12:15:00|915.9|914.7|916.2|915|916.2|915|915.9|914.7|226
1597753200000|2020-08-18 12:20:00|915.9|914.7|915|913.8|916.2|915|915|913.8|306
1597753500000|2020-08-18 12:25:00|915.1|913.9|915.4|914.2|915.8|914.6|915.1|913.9|357
1597753800000|2020-08-18 12:30:00|915.5|914.3|915.5|914.3|915.8|914.6|915.2|914|356
1597754100000|2020-08-18 12:35:00|915.7|914.5|915.6|914.4|915.7|914.5|915.5|914.3|247
1597754400000|2020-08-18 12:40:00|915.7|914.5|916|914.8|916.1|914.9|915.6|914.4|802
1597757400000|2020-08-18 13:30:00|916.2|915|918|916.8|918.5|917.3|916.2|915|6445
1597757700000|2020-08-18 13:35:00|917.8|916.6|918.3|917.1|919.5|918.3|917.8|916.6|3008
1597758000000|2020-08-18 13:40:00|918.1|916.9|918.7|917.5|918.7|917.5|916.8|915.6|3167
1597758300000|2020-08-18 13:45:00|918.5|917.3|917.8|916.6|919.3|918.1|917|915.8|1976
1597758600000|2020-08-18 13:50:00|917.7|916.5|918|916.8|918.2|917|917.3|916.1|1464
1597758900000|2020-08-18 13:55:00|917.9|916.7|918.1|916.9|918.1|916.9|917.5|916.3|886
1597759200000|2020-08-18 14:00:00|918.3|917.1|917.1|915.9|918.8|917.6|916.8|915.6|1080
1597759500000|2020-08-18 14:05:00|917.2|916|917.7|916.5|918.2|917|916.6|915.4|1658
1597759800000|2020-08-18 14:10:00|917.6|916.4|917.7|916.5|918.2|917|916.8|915.6|2085
1597760100000|2020-08-18 14:15:00|917.6|916.4|917.5|916.3|918.3|917.1|917.5|916.3|788
1597760400000|2020-08-18 14:20:00|917.3|916.1|916|914.8|917.3|916.1|915.8|914.6|2148
1597760700000|2020-08-18 14:25:00|915.8|914.6|916.6|915.4|916.6|915.4|915.8|914.6|1010
1597761000000|2020-08-18 14:30:00|916.5|915.3|916.8|915.6|917|915.8|915.8|914.6|1750
1597761300000|2020-08-18 14:35:00|917|915.8|916.1|914.9|917|915.8|915.5|914.3|1955
1597761600000|2020-08-18 14:40:00|916|914.8|916.7|915.5|917|915.8|915.9|914.7|1310
1597761900000|2020-08-18 14:45:00|916.6|915.4|916.6|915.4|917|915.8|916.5|915.3|1116
1597762200000|2020-08-18 14:50:00|916.7|915.5|916.5|915.3|917|915.8|916.5|915.3|1119
1597762500000|2020-08-18 14:55:00|916.6|915.4|917|915.8|917|915.8|916.6|915.4|621
1597762800000|2020-08-18 15:00:00|916.7|915.5|916.7|915.5|916.7|915.5|916.7|915.5|417
1597763100000|2020-08-18 15:05:00|916.8|915.6|917|915.8|917.3|916.1|916.8|915.6|380
1597763400000|2020-08-18 15:10:00|916.8|915.6|916.1|914.9|917|915.8|916|914.8|569
1597763700000|2020-08-18 15:15:00|916|914.8|916|914.8|916.1|914.9|915.8|914.6|407
1597764000000|2020-08-18 15:20:00|916.1|914.9|916.7|915.5|916.7|915.5|916|914.8|448
1597764300000|2020-08-18 15:25:00|916.8|915.6|916|914.8|917|915.8|916|914.8|630
1597764600000|2020-08-18 15:30:00|916.1|914.9|915.1|913.9|916.2|915|915|913.8|1102
1597764900000|2020-08-18 15:35:00|915|913.8|915|913.8|915.3|914.1|914.4|913.2|1017
1597765200000|2020-08-18 15:40:00|914.8|913.6|915.3|914.1|915.3|914.1|914.5|913.3|717
1597765500000|2020-08-18 15:45:00|915.2|914|915.2|914|915.5|914.3|915|913.8|539
1597765800000|2020-08-18 15:50:00|915.1|913.9|915|913.8|915.3|914.1|914.6|913.4|596
1597766100000|2020-08-18 15:55:00|914.8|913.6|914.5|913.3|914.8|913.6|914.5|913.3|675
1597766400000|2020-08-18 16:00:00|914.6|913.4|914.3|913.1|914.7|913.5|914.1|912.9|1035
1597766700000|2020-08-18 16:05:00|914.2|913|914.5|913.3|914.5|913.3|913.5|912.3|1141
1597767000000|2020-08-18 16:10:00|914.3|913.1|914.2|913|914.5|913.3|914|912.8|595
1597767300000|2020-08-18 16:15:00|914|912.8|913.7|912.5|914.2|913|913.7|912.5|549
1597767600000|2020-08-18 16:20:00|913.8|912.6|914|912.8|914.5|913.3|913.7|912.5|779
1597767900000|2020-08-18 16:25:00|914.1|912.9|914|912.8|914.2|913|914|912.8|288
1597768200000|2020-08-18 16:30:00|914.1|912.9|913.5|912.3|914.2|913|913.5|912.3|602
1597768500000|2020-08-18 16:35:00|913.3|912.1|913.7|912.5|914|912.8|913.3|912.1|362
1597768800000|2020-08-18 16:40:00|913.8|912.6|913.8|912.6|914|912.8|913.6|912.4|760
1597769100000|2020-08-18 16:45:00|913.7|912.5|914|912.8|914|912.8|913.5|912.3|521
1597769400000|2020-08-18 16:50:00|913.8|912.6|913|911.8|913.8|912.6|913|911.8|987
1597769700000|2020-08-18 16:55:00|913.1|911.9|913.2|912|913.2|912|912.8|911.6|538
1597770000000|2020-08-18 17:00:00|913.5|912.3|913.5|912.3|913.8|912.6|913.3|912.1|601
1597770300000|2020-08-18 17:05:00|913.6|912.4|913|911.8|913.6|912.4|912.8|911.6|464
1597770600000|2020-08-18 17:10:00|913.1|911.9|913|911.8|913.1|911.9|912.5|911.3|621
1597770900000|2020-08-18 17:15:00|913.2|912|913.5|912.3|913.7|912.5|913.2|912|623
1597771200000|2020-08-18 17:20:00|913.6|912.4|913.2|912|913.6|912.4|913.2|912|312
1597771500000|2020-08-18 17:25:00|913.1|911.9|913.5|912.3|913.5|912.3|913|911.8|371
1597771800000|2020-08-18 17:30:00|913.4|912.2|914|912.8|914.2|913|913.3|912.1|326
1597772100000|2020-08-18 17:35:00|913.8|912.6|914|912.8|914.2|913|913.7|912.5|379
1597772400000|2020-08-18 17:40:00|913.7|912.5|914.7|913.5|914.7|913.5|913.7|912.5|629
1597772700000|2020-08-18 17:45:00|914.6|913.4|914.5|913.3|914.7|913.5|914.5|913.3|448
1597773000000|2020-08-18 17:50:00|914.6|913.4|915.2|914|915.2|914|914.5|913.3|514
1597773300000|2020-08-18 17:55:00|915|913.8|915.2|914|915.7|914.5|915|913.8|715
1597773600000|2020-08-18 18:00:00|915.3|914.1|915.2|914|915.6|914.4|914.7|913.5|437
1597773900000|2020-08-18 18:05:00|915|913.8|915|913.8|915|913.8|914.2|913|895
1597774200000|2020-08-18 18:10:00|915.2|914|916|914.8|916.5|915.3|915.2|914|2850
1597774500000|2020-08-18 18:15:00|916.1|914.9|915.8|914.6|916.1|914.9|915.8|914.6|1492
1597795200000|2020-08-19 00:00:00|914.6|913.4|915.1|913.9|915.3|914.1|914.3|913.1|739
1597795500000|2020-08-19 00:05:00|915.2|914|915.3|914.1|915.3|914.1|915|913.8|177
1597795800000|2020-08-19 00:10:00|||||||||28
1597796100000|2020-08-19 00:15:00|915.1|913.9|914.9|913.7|915.1|913.9|914.8|913.6|270
1597796400000|2020-08-19 00:20:00|915|913.8|914.9|913.7|915.1|913.9|914.9|913.7|47
1597796700000|2020-08-19 00:25:00|914.8|913.6|914.9|913.7|914.9|913.7|914.8|913.6|24
1597797000000|2020-08-19 00:30:00|915.1|913.9|915.1|913.9|915.1|913.9|914.9|913.7|29
1597797300000|2020-08-19 00:35:00|915.2|914|915.2|914|915.2|914|915.1|913.9|6
1597797600000|2020-08-19 00:40:00|915.3|914.1|915.2|914|915.3|914.1|915.1|913.9|54
1597797900000|2020-08-19 00:45:00|915.3|914.1|915|913.8|915.3|914.1|914.9|913.7|184
1597798200000|2020-08-19 00:50:00|914.9|913.7|914.9|913.7|915.2|914|914.9|913.7|60
1597798500000|2020-08-19 00:55:00|914.7|913.5|914.4|913.2|914.7|913.5|914.4|913.2|90
1597798800000|2020-08-19 01:00:00|914.6|913.4|915.6|914.4|916.1|914.9|914.6|913.4|378
1597799100000|2020-08-19 01:05:00|915.8|914.6|916.1|914.9|916.3|915.1|915.8|914.6|168
1597799400000|2020-08-19 01:10:00|916.2|915|915.5|914.3|916.2|915|915.3|914.1|139
1597799700000|2020-08-19 01:15:00|915.6|914.4|914.8|913.6|915.6|914.4|914.8|913.6|106
1597800000000|2020-08-19 01:20:00|915.1|913.9|915.1|913.9|915.3|914.1|915.1|913.9|92
1597800300000|2020-08-19 01:25:00|915.2|914|914.8|913.6|915.3|914.1|914.8|913.6|140
1597800600000|2020-08-19 01:30:00|914.6|913.4|915|913.8|915|913.8|914.6|913.4|67
1597800900000|2020-08-19 01:35:00|914.9|913.7|913.8|912.6|915|913.8|913.8|912.6|220
1597801200000|2020-08-19 01:40:00|913.9|912.7|914.8|913.6|914.8|913.6|913.8|912.6|132
1597801500000|2020-08-19 01:45:00|||||||||40
1597801800000|2020-08-19 01:50:00|914.6|913.4|914.3|913.1|914.6|913.4|914.3|913.1|34
1597802100000|2020-08-19 01:55:00|914.2|913|914.1|912.9|914.2|913|914|912.8|32
1597802400000|2020-08-19 02:00:00|913.8|912.6|913.6|912.4|913.9|912.7|913.3|912.1|314
1597802700000|2020-08-19 02:05:00|913.5|912.3|913.6|912.4|913.6|912.4|913.3|912.1|56
1597803000000|2020-08-19 02:10:00|913.4|912.2|913.3|912.1|913.4|912.2|913.3|912.1|42
1597803300000|2020-08-19 02:15:00|913.4|912.2|913.3|912.1|913.4|912.2|913.3|912.1|65
1597803600000|2020-08-19 02:20:00|913.1|911.9|913.1|911.9|913.1|911.9|912.8|911.6|121
1597803900000|2020-08-19 02:25:00|912.9|911.7|912.6|911.4|912.9|911.7|912.6|911.4|96
1597804200000|2020-08-19 02:30:00|912.8|911.6|912.6|911.4|912.8|911.6|912.6|911.4|59
1597804500000|2020-08-19 02:35:00|912.8|911.6|913|911.8|913.1|911.9|912.6|911.4|73
1597804800000|2020-08-19 02:40:00|913.1|911.9|913.1|911.9|913.1|911.9|913|911.8|19
1597805100000|2020-08-19 02:45:00|913.3|912.1|913.3|912.1|913.6|912.4|913.3|912.1|74
1597805400000|2020-08-19 02:50:00|913.2|912|913.4|912.2|913.6|912.4|913.1|911.9|35
1597805700000|2020-08-19 02:55:00|913.3|912.1|913.3|912.1|913.6|912.4|913.3|912.1|5
1597806000000|2020-08-19 03:00:00|913.1|911.9|913.6|912.4|913.6|912.4|913.1|911.9|33
1597806300000|2020-08-19 03:05:00|913.8|912.6|913.1|911.9|913.8|912.6|913.1|911.9|144
1597806600000|2020-08-19 03:10:00|912.9|911.7|913.4|912.2|913.4|912.2|912.8|911.6|55
1597806900000|2020-08-19 03:15:00|913.3|912.1|913.8|912.6|913.8|912.6|913.3|912.1|19
1597807200000|2020-08-19 03:20:00|913.7|912.5|913.6|912.4|913.8|912.6|913.4|912.2|28
1597807500000|2020-08-19 03:25:00|913.7|912.5|913.6|912.4|913.8|912.6|913.6|912.4|16
1597807800000|2020-08-19 03:30:00|913.7|912.5|913.8|912.6|914|912.8|913.7|912.5|9
1597808100000|2020-08-19 03:35:00|913.9|912.7|913.8|912.6|914|912.8|913.7|912.5|26
1597808400000|2020-08-19 03:40:00|||||||||5
1597808700000|2020-08-19 03:45:00|||||||||3
1597809000000|2020-08-19 03:50:00|||||||||2
1597809300000|2020-08-19 03:55:00|||||||||1
1597809900000|2020-08-19 04:05:00|913.9|912.7|913.8|912.6|913.9|912.7|913.8|912.6|15
1597810200000|2020-08-19 04:10:00|||||||||6
1597810500000|2020-08-19 04:15:00|913.9|912.7|913.8|912.6|913.9|912.7|913.8|912.6|37
1597810800000|2020-08-19 04:20:00|914|912.8|913.6|912.4|914.1|912.9|913.6|912.4|77
1597811100000|2020-08-19 04:25:00|913.7|912.5|913.8|912.6|913.8|912.6|913.6|912.4|13
1597811400000|2020-08-19 04:30:00|913.6|912.4|913.6|912.4|913.6|912.4|913.6|912.4|11
1597811700000|2020-08-19 04:35:00|913.8|912.6|913.7|912.5|913.8|912.6|913.7|912.5|9
1597812000000|2020-08-19 04:40:00|913.8|912.6|913.8|912.6|913.8|912.6|913.8|912.6|0
1597812600000|2020-08-19 04:50:00|913.7|912.5|913.8|912.6|913.8|912.6|913.7|912.5|3
1597812900000|2020-08-19 04:55:00|914|912.8|913.8|912.6|914.1|912.9|913.8|912.6|18
1597813200000|2020-08-19 05:00:00|913.9|912.7|914.1|912.9|914.1|912.9|913.8|912.6|12
1597813500000|2020-08-19 05:05:00|913.8|912.6|914.1|912.9|914.1|912.9|913.8|912.6|49
1597813800000|2020-08-19 05:10:00|914.2|913|914|912.8|914.3|913.1|914|912.8|14
1597814100000|2020-08-19 05:15:00|914.1|912.9|914.1|912.9|914.3|913.1|914.1|912.9|17
1597814400000|2020-08-19 05:20:00|913.8|912.6|913.8|912.6|913.8|912.6|913.8|912.6|19
1597814700000|2020-08-19 05:25:00|||||||||2
1597815000000|2020-08-19 05:30:00|913.6|912.4|914.1|912.9|914.3|913.1|913.6|912.4|99
1597815300000|2020-08-19 05:35:00|913.8|912.6|913.8|912.6|914.1|912.9|913.8|912.6|39
1597815600000|2020-08-19 05:40:00|914.1|912.9|913.8|912.6|914.3|913.1|913.8|912.6|71
1597815900000|2020-08-19 05:45:00|913.9|912.7|913.8|912.6|913.9|912.7|913.8|912.6|0
1597816200000|2020-08-19 05:50:00|914.1|912.9|914.1|912.9|914.3|913.1|914.1|912.9|18
1597816500000|2020-08-19 05:55:00|914.2|913|914.3|913.1|914.3|913.1|914.1|912.9|114
1597816800000|2020-08-19 06:00:00|914.1|912.9|914.1|912.9|914.3|913.1|914.1|912.9|6
1597817100000|2020-08-19 06:05:00|914.2|913|914.3|913.1|914.4|913.2|914.1|912.9|52
1597817400000|2020-08-19 06:10:00|914.1|912.9|914.3|913.1|914.3|913.1|914.1|912.9|20
1597817700000|2020-08-19 06:15:00|914.6|913.4|914.6|913.4|914.8|913.6|914.3|913.1|147
1597818000000|2020-08-19 06:20:00|914.5|913.3|915|913.8|915.1|913.9|914.5|913.3|59
1597818300000|2020-08-19 06:25:00|915.1|913.9|914.8|913.6|915.1|913.9|914.8|913.6|52
1597818600000|2020-08-19 06:30:00|914.6|913.4|914.7|913.5|914.8|913.6|914.6|913.4|38
1597818900000|2020-08-19 06:35:00|914.8|913.6|914.8|913.6|914.8|913.6|914.6|913.4|11
1597819200000|2020-08-19 06:40:00|915|913.8|914.8|913.6|915.1|913.9|914.8|913.6|58
1597819500000|2020-08-19 06:45:00|915.1|913.9|915|913.8|915.1|913.9|914.8|913.6|93
1597819800000|2020-08-19 06:50:00|915.1|913.9|915.1|913.9|915.1|913.9|914.9|913.7|21
1597820100000|2020-08-19 06:55:00|915.3|914.1|914.8|913.6|915.3|914.1|914.8|913.6|49
1597820400000|2020-08-19 07:00:00|914.6|913.4|914.5|913.3|914.6|913.4|914.3|913.1|36
1597820700000|2020-08-19 07:05:00|914.4|913.2|914.6|913.4|914.6|913.4|914.2|913|39
1597821000000|2020-08-19 07:10:00|914.8|913.6|915.1|913.9|915.3|914.1|914.8|913.6|29
1597821300000|2020-08-19 07:15:00|914.8|913.6|914.3|913.1|914.8|913.6|914.3|913.1|43
1597821600000|2020-08-19 07:20:00|914.2|913|914.1|912.9|914.2|913|913.8|912.6|70
1597821900000|2020-08-19 07:25:00|914|912.8|915.1|913.9|915.3|914.1|914|912.8|93
1597822200000|2020-08-19 07:30:00|915.3|914.1|916.1|914.9|916.1|914.9|915.3|914.1|279
1597822500000|2020-08-19 07:35:00|915.8|914.6|915.3|914.1|916.3|915.1|914.9|913.7|221
1597822800000|2020-08-19 07:40:00|915.6|914.4|915.6|914.4|915.7|914.5|915.3|914.1|57
1597823100000|2020-08-19 07:45:00|915.4|914.2|914.6|913.4|915.6|914.4|914.6|913.4|147
1597823400000|2020-08-19 07:50:00|914.9|913.7|915.8|914.6|915.8|914.6|914.9|913.7|80
1597823700000|2020-08-19 07:55:00|915.6|914.4|915.1|913.9|915.8|914.6|915.1|913.9|37
1597824000000|2020-08-19 08:00:00|915.3|914.1|915.6|914.4|915.6|914.4|915.1|913.9|177
1597824300000|2020-08-19 08:05:00|||||||||9
1597824600000|2020-08-19 08:10:00|915.8|914.6|915.6|914.4|915.8|914.6|915.6|914.4|49
1597824900000|2020-08-19 08:15:00|915.4|914.2|915.3|914.1|915.4|914.2|915.3|914.1|18
1597825200000|2020-08-19 08:20:00|914.6|913.4|915.3|914.1|915.3|914.1|914.6|913.4|150
1597825500000|2020-08-19 08:25:00|915.6|914.4|915.6|914.4|915.8|914.6|915.6|914.4|104
1597825800000|2020-08-19 08:30:00|915.8|914.6|915.8|914.6|915.8|914.6|915.6|914.4|13
1597826100000|2020-08-19 08:35:00|915.6|914.4|915.3|914.1|915.6|914.4|915.3|914.1|61
1597826400000|2020-08-19 08:40:00|||||||||6
1597826700000|2020-08-19 08:45:00|915.1|913.9|915.3|914.1|915.6|914.4|915.1|913.9|117
1597827000000|2020-08-19 08:50:00|915.1|913.9|915.6|914.4|915.6|914.4|915.1|913.9|33
1597827300000|2020-08-19 08:55:00|915.4|914.2|915.1|913.9|915.6|914.4|915.1|913.9|210
1597827600000|2020-08-19 09:00:00|914.9|913.7|915.1|913.9|915.1|913.9|914.9|913.7|44
1597827900000|2020-08-19 09:05:00|915.3|914.1|915.3|914.1|915.3|914.1|915.1|913.9|37
1597828200000|2020-08-19 09:10:00|915.5|914.3|915.8|914.6|915.8|914.6|915.5|914.3|166
1597828500000|2020-08-19 09:15:00|916|914.8|916.1|914.9|916.1|914.9|916|914.8|122
1597828800000|2020-08-19 09:20:00|916.3|915.1|916.3|915.1|916.3|915.1|915.8|914.6|103
1597829100000|2020-08-19 09:25:00|916.1|914.9|916.8|915.6|916.8|915.6|916.1|914.9|126
1597829400000|2020-08-19 09:30:00|916.5|915.3|915.8|914.6|916.6|915.4|915.8|914.6|89
1597829700000|2020-08-19 09:35:00|915.6|914.4|915.6|914.4|915.8|914.6|915.3|914.1|68
1597830000000|2020-08-19 09:40:00|915.5|914.3|915.5|914.3|915.6|914.4|915.5|914.3|6
1597830300000|2020-08-19 09:45:00|915.6|914.4|916.3|915.1|916.6|915.4|915.5|914.3|288
1597830600000|2020-08-19 09:50:00|916.4|915.2|916.4|915.2|916.6|915.4|916.3|915.1|23
1597830900000|2020-08-19 09:55:00|916.5|915.3|916.6|915.4|916.8|915.6|916.4|915.2|44
1597831200000|2020-08-19 10:00:00|916.8|915.6|916.8|915.6|916.8|915.6|916.6|915.4|91
1597831500000|2020-08-19 10:05:00|916.7|915.5|916.8|915.6|916.8|915.6|916.6|915.4|68
1597831800000|2020-08-19 10:10:00|916.6|915.4|916.6|915.4|916.8|915.6|916.6|915.4|25
1597832100000|2020-08-19 10:15:00|916.5|915.3|916.6|915.4|916.6|915.4|916.5|915.3|11
1597832400000|2020-08-19 10:20:00|916.8|915.6|916.6|915.4|916.8|915.6|916.6|915.4|32
1597832700000|2020-08-19 10:25:00|916.7|915.5|916.6|915.4|916.8|915.6|916.5|915.3|152
1597833000000|2020-08-19 10:30:00|916.5|915.3|916.6|915.4|916.7|915.5|916.5|915.3|11
1597833300000|2020-08-19 10:35:00|916.7|915.5|916.6|915.4|916.8|915.6|916.6|915.4|8
1597833600000|2020-08-19 10:40:00|916.7|915.5|916.6|915.4|916.8|915.6|916.6|915.4|37
1597833900000|2020-08-19 10:45:00|916.7|915.5|916.8|915.6|916.8|915.6|916.6|915.4|75
1597834200000|2020-08-19 10:50:00|916.6|915.4|916.6|915.4|916.8|915.6|916.6|915.4|34
1597834500000|2020-08-19 10:55:00|916.7|915.5|916.6|915.4|916.8|915.6|916.6|915.4|23
1597834800000|2020-08-19 11:00:00|916.7|915.5|916.7|915.5|916.8|915.6|916.6|915.4|36
1597835100000|2020-08-19 11:05:00|916.8|915.6|916.8|915.6|916.8|915.6|916.8|915.6|8
1597835400000|2020-08-19 11:10:00|917|915.8|917.3|916.1|917.3|916.1|917|915.8|308
1597835700000|2020-08-19 11:15:00|917.2|916|917.8|916.6|918|916.8|917.1|915.9|232
1597836000000|2020-08-19 11:20:00|917.9|916.7|917.8|916.6|918|916.8|917.7|916.5|39
1597836300000|2020-08-19 11:25:00|917.6|916.4|917.8|916.6|917.9|916.7|917.5|916.3|169
1597836600000|2020-08-19 11:30:00|918|916.8|918.1|916.9|918.1|916.9|917.9|916.7|239
1597836900000|2020-08-19 11:35:00|918|916.8|918|916.8|918.3|917.1|918|916.8|105
1597837200000|2020-08-19 11:40:00|918.1|916.9|918|916.8|918.3|917.1|918|916.8|194
1597837500000|2020-08-19 11:45:00|918.1|916.9|918.3|917.1|918.3|917.1|918|916.8|134
1597837800000|2020-08-19 11:50:00|918.1|916.9|918|916.8|918.3|917.1|918|916.8|123
1597838100000|2020-08-19 11:55:00|917.9|916.7|918|916.8|918|916.8|917.9|916.7|67
1597838400000|2020-08-19 12:00:00|918.2|917|918|916.8|918.3|917.1|918|916.8|109
1597838700000|2020-08-19 12:05:00|918.1|916.9|918|916.8|918.1|916.9|918|916.8|94
1597839000000|2020-08-19 12:10:00|918.1|916.9|918.3|917.1|918.8|917.6|918.1|916.9|148
1597839300000|2020-08-19 12:15:00|918.5|917.3|918.5|917.3|918.5|917.3|918.3|917.1|152
1597839600000|2020-08-19 12:20:00|918.3|917.1|918|916.8|918.5|917.3|918|916.8|101
1597839900000|2020-08-19 12:25:00|918.1|916.9|918.4|917.2|918.5|917.3|918|916.8|197
1597840200000|2020-08-19 12:30:00|918.5|917.3|917.8|916.6|918.5|917.3|917.8|916.6|133
1597840500000|2020-08-19 12:35:00|918|916.8|916.8|915.6|918|916.8|916.6|915.4|264
1597840800000|2020-08-19 12:40:00|917|915.8|917.5|916.3|917.7|916.5|916.6|915.4|232
1597843800000|2020-08-19 13:30:00|917|915.8|917.6|916.4|918.1|916.9|916.8|915.6|2132
1597844100000|2020-08-19 13:35:00|917.7|916.5|919.3|918.1|919.3|918.1|916.9|915.7|1886
1597844400000|2020-08-19 13:40:00|919.4|918.2|920|918.8|920|918.8|919.1|917.9|2909
1597844700000|2020-08-19 13:45:00|919.9|918.7|919.7|918.5|920|918.8|919.2|918|870
1597845000000|2020-08-19 13:50:00|919.5|918.3|918.8|917.6|919.7|918.5|918.7|917.5|686
1597845300000|2020-08-19 13:55:00|918.9|917.7|919|917.8|919|917.8|918.7|917.5|412
1597845600000|2020-08-19 14:00:00|919.2|918|920|918.8|920|918.8|919.2|918|1137
1597845900000|2020-08-19 14:05:00|919.8|918.6|919.8|918.6|920|918.8|919.5|918.3|564
1597846200000|2020-08-19 14:10:00|919.5|918.3|919.8|918.6|919.9|918.7|919.5|918.3|341
1597846500000|2020-08-19 14:15:00|919.6|918.4|920.1|918.9|920.8|919.6|919.3|918.1|1019
1597846800000|2020-08-19 14:20:00|920.3|919.1|920.3|919.1|920.5|919.3|920|918.8|566
1597847100000|2020-08-19 14:25:00|920.4|919.2|920.8|919.6|921|919.8|920.4|919.2|1233
1597847400000|2020-08-19 14:30:00|920.9|919.7|921.3|920.1|921.5|920.3|920.5|919.3|1721
1597847700000|2020-08-19 14:35:00|921.4|920.2|921.8|920.6|922|920.8|920.8|919.6|1750
1597848000000|2020-08-19 14:40:00|921.6|920.4|920.6|919.4|921.8|920.6|920.6|919.4|1124
1597848300000|2020-08-19 14:45:00|920.5|919.3|920.1|918.9|920.6|919.4|919.9|918.7|537
1597848600000|2020-08-19 14:50:00|920|918.8|919.3|918.1|920|918.8|919.3|918.1|1198
1597848900000|2020-08-19 14:55:00|919.4|918.2|919.8|918.6|920|918.8|918.8|917.6|1669
1597849200000|2020-08-19 15:00:00|919.5|918.3|919.4|918.2|919.9|918.7|919.3|918.1|742
1597849500000|2020-08-19 15:05:00|919.3|918.1|918.8|917.6|919.4|918.2|918.8|917.6|403
1597849800000|2020-08-19 15:10:00|918.9|917.7|918.8|917.6|919|917.8|918.8|917.6|432
1597850100000|2020-08-19 15:15:00|919|917.8|919|917.8|919|917.8|918.8|917.6|440
1597850400000|2020-08-19 15:20:00|918.9|917.7|918.8|917.6|919.3|918.1|918.5|917.3|1414
1597850700000|2020-08-19 15:25:00|919|917.8|918.5|917.3|919.5|918.3|918.5|917.3|749
1597851000000|2020-08-19 15:30:00|918.8|917.6|917.8|916.6|918.8|917.6|917.5|916.3|1327
1597851300000|2020-08-19 15:35:00|917.6|916.4|917.1|915.9|917.8|916.6|917|915.8|899
1597851600000|2020-08-19 15:40:00|917|915.8|916.5|915.3|917|915.8|915.6|914.4|1551
1597851900000|2020-08-19 15:45:00|916.4|915.2|917.3|916.1|917.4|916.2|916.4|915.2|231
1597852200000|2020-08-19 15:50:00|917.4|916.2|918|916.8|918.3|917.1|917|915.8|962
1597852500000|2020-08-19 15:55:00|918.1|916.9|918.3|917.1|918.8|917.6|918|916.8|1038
1597852800000|2020-08-19 16:00:00|918.4|917.2|918.3|917.1|918.4|917.2|918.3|917.1|222
1597853100000|2020-08-19 16:05:00|918.5|917.3|918.8|917.6|919|917.8|918.3|917.1|848
1597853400000|2020-08-19 16:10:00|918.5|917.3|918.6|917.4|918.8|917.6|918.4|917.2|651
1597853700000|2020-08-19 16:15:00|918.5|917.3|917.8|916.6|918.8|917.6|917.8|916.6|1036
1597854000000|2020-08-19 16:20:00|917.6|916.4|917.3|916.1|917.8|916.6|917.1|915.9|553
1597854300000|2020-08-19 16:25:00|917.5|916.3|917.4|916.2|918|916.8|917.4|916.2|684
1597854600000|2020-08-19 16:30:00|917.3|916.1|917.6|916.4|917.8|916.6|917.1|915.9|403
1597854900000|2020-08-19 16:35:00|917.4|916.2|917.1|915.9|917.4|916.2|916.6|915.4|395
1597855200000|2020-08-19 16:40:00|917.4|916.2|916.9|915.7|917.4|916.2|916.6|915.4|800
1597855500000|2020-08-19 16:45:00|917|915.8|917.1|915.9|917.4|916.2|916.9|915.7|241
1597855800000|2020-08-19 16:50:00|916.9|915.7|917.1|915.9|917.3|916.1|916.4|915.2|356
1597856100000|2020-08-19 16:55:00|916.9|915.7|917.1|915.9|917.3|916.1|916.6|915.4|329
1597856400000|2020-08-19 17:00:00|917|915.8|917.9|916.7|917.9|916.7|917|915.8|397
1597856700000|2020-08-19 17:05:00|917.8|916.6|917.3|916.1|917.8|916.6|917.3|916.1|252
1597857000000|2020-08-19 17:10:00|917.5|916.3|917.1|915.9|917.5|916.3|916.9|915.7|331
1597857300000|2020-08-19 17:15:00|917.3|916.1|917.3|916.1|917.5|916.3|917.1|915.9|376
1597857600000|2020-08-19 17:20:00|917.1|915.9|916.4|915.2|917.1|915.9|916.1|914.9|1693
1597857900000|2020-08-19 17:25:00|916.5|915.3|916.3|915.1|916.6|915.4|916.1|914.9|516
1597858200000|2020-08-19 17:30:00|916.5|915.3|917.4|916.2|917.4|916.2|916.5|915.3|383
1597858500000|2020-08-19 17:35:00|917.5|916.3|917.4|916.2|917.6|916.4|917.4|916.2|355
1597858800000|2020-08-19 17:40:00|917.1|915.9|917.6|916.4|917.9|916.7|917.1|915.9|322
1597859100000|2020-08-19 17:45:00|917.5|916.3|917.8|916.6|917.9|916.7|917.4|916.2|356
1597859400000|2020-08-19 17:50:00|917.6|916.4|917.3|916.1|917.7|916.5|917.3|916.1|231
1597859700000|2020-08-19 17:55:00|917.2|916|917.3|916.1|917.6|916.4|917.1|915.9|239
1597860000000|2020-08-19 18:00:00|917.4|916.2|917.6|916.4|918.1|916.9|917.4|916.2|565
1597860300000|2020-08-19 18:05:00|917.5|916.3|916.9|915.7|917.5|916.3|916.3|915.1|1028
1597860600000|2020-08-19 18:10:00|917|915.8|916.1|914.9|917.1|915.9|916|914.8|4182
1597860900000|2020-08-19 18:15:00|916.3|915.1|915.8|914.6|916.3|915.1|915.7|914.5|1842
1597881600000|2020-08-20 00:00:00|915.1|913.9|915.8|914.6|915.9|914.7|914.8|913.6|749
1597881900000|2020-08-20 00:05:00|915.9|914.7|915.8|914.6|915.9|914.7|915.6|914.4|125
1597882200000|2020-08-20 00:10:00|915.9|914.7|917.8|916.6|917.9|916.7|915.8|914.6|925
1597882500000|2020-08-20 00:15:00|917.9|916.7|917.3|916.1|918|916.8|917.3|916.1|175
1597882800000|2020-08-20 00:20:00|917.4|916.2|917.1|915.9|917.4|916.2|917.1|915.9|81
1597883100000|2020-08-20 00:25:00|917.3|916.1|917.1|915.9|917.3|916.1|917.1|915.9|33
1597883400000|2020-08-20 00:30:00|917.3|916.1|917.3|916.1|917.4|916.2|917.3|916.1|64
1597883700000|2020-08-20 00:35:00|917.4|916.2|917.6|916.4|917.8|916.6|917.3|916.1|493
1597884000000|2020-08-20 00:40:00|918.1|916.9|917.8|916.6|918.1|916.9|917.8|916.6|37
1597884300000|2020-08-20 00:45:00|917.9|916.7|917.9|916.7|917.9|916.7|917.6|916.4|35
1597884600000|2020-08-20 00:50:00|917.8|916.6|917.6|916.4|917.9|916.7|917.6|916.4|30
1597884900000|2020-08-20 00:55:00|917.8|916.6|917.8|916.6|917.8|916.6|917.6|916.4|42
1597885200000|2020-08-20 01:00:00|917.6|916.4|917.1|915.9|917.8|916.6|917.1|915.9|317
1597885500000|2020-08-20 01:05:00|917.2|916|917.6|916.4|917.6|916.4|916.9|915.7|172
1597885800000|2020-08-20 01:10:00|917.4|916.2|917.1|915.9|917.4|916.2|917.1|915.9|164
1597886100000|2020-08-20 01:15:00|917.2|916|917|915.8|917.4|916.2|916.8|915.6|289
1597886400000|2020-08-20 01:20:00|916.9|915.7|915.9|914.7|916.9|915.7|915.8|914.6|413
1597886700000|2020-08-20 01:25:00|915.8|914.6|914.8|913.6|915.8|914.6|914.8|913.6|222
1597887000000|2020-08-20 01:30:00|914.6|913.4|914.6|913.4|915.1|913.9|914.1|912.9|486
1597887300000|2020-08-20 01:35:00|914.8|913.6|915.1|913.9|915.1|913.9|914.7|913.5|42
1597887600000|2020-08-20 01:40:00|914.9|913.7|915.4|914.2|915.6|914.4|914.9|913.7|166
1597887900000|2020-08-20 01:45:00|915.3|914.1|915.9|914.7|915.9|914.7|915.3|914.1|30
1597888200000|2020-08-20 01:50:00|915.8|914.6|915.6|914.4|915.8|914.6|915.6|914.4|52
1597888500000|2020-08-20 01:55:00|915.4|914.2|916.1|914.9|916.4|915.2|915.3|914.1|391
1597888800000|2020-08-20 02:00:00|915.9|914.7|915.6|914.4|916.1|914.9|915.6|914.4|63
1597889100000|2020-08-20 02:05:00|915.7|914.5|915.4|914.2|915.7|914.5|915.3|914.1|134
1597889400000|2020-08-20 02:10:00|915.3|914.1|915.6|914.4|915.6|914.4|915.3|914.1|16
1597889700000|2020-08-20 02:15:00|915.5|914.3|915.5|914.3|915.6|914.4|915.3|914.1|43
1597890000000|2020-08-20 02:20:00|915.4|914.2|915.1|913.9|915.4|914.2|915.1|913.9|22
1597890300000|2020-08-20 02:25:00|||||||||9
1597890600000|2020-08-20 02:30:00|915.3|914.1|915.1|913.9|915.3|914.1|915.1|913.9|41
1597890900000|2020-08-20 02:35:00|915|913.8|914.9|913.7|915.1|913.9|914.9|913.7|33
1597891200000|2020-08-20 02:40:00|915|913.8|914.8|913.6|915.1|913.9|914.6|913.4|31
1597891500000|2020-08-20 02:45:00|914.7|913.5|915.1|913.9|915.1|913.9|914.6|913.4|66
1597891800000|2020-08-20 02:50:00|914.9|913.7|915.3|914.1|915.3|914.1|914.9|913.7|98
1597892100000|2020-08-20 02:55:00|915.4|914.2|915.6|914.4|915.6|914.4|915.4|914.2|9
1597892400000|2020-08-20 03:00:00|915.7|914.5|915.9|914.7|915.9|914.7|915.6|914.4|23
1597892700000|2020-08-20 03:05:00|915.8|914.6|915.8|914.6|915.9|914.7|915.8|914.6|95
1597893000000|2020-08-20 03:10:00|915.9|914.7|915.9|914.7|915.9|914.7|915.8|914.6|96
1597893300000|2020-08-20 03:15:00|915.8|914.6|915.6|914.4|915.8|914.6|915.6|914.4|46
1597893600000|2020-08-20 03:20:00|915.8|914.6|915.7|914.5|915.8|914.6|915.6|914.4|35
1597893900000|2020-08-20 03:25:00|915.8|914.6|915.7|914.5|915.8|914.6|915.6|914.4|26
1597894200000|2020-08-20 03:30:00|915.6|914.4|915.8|914.6|915.9|914.7|915.6|914.4|29
1597894500000|2020-08-20 03:35:00|915.6|914.4|915.6|914.4|915.6|914.4|915.6|914.4|7
1597894800000|2020-08-20 03:40:00|||||||||8
1597895100000|2020-08-20 03:45:00|915.8|914.6|915.8|914.6|915.9|914.7|915.6|914.4|20
1597895400000|2020-08-20 03:50:00|915.7|914.5|915.7|914.5|915.8|914.6|915.6|914.4|22
1597895700000|2020-08-20 03:55:00|915.8|914.6|915.8|914.6|915.9|914.7|915.8|914.6|1
1597896300000|2020-08-20 04:05:00|||||||||1
1597896600000|2020-08-20 04:10:00|||||||||4
1597896900000|2020-08-20 04:15:00|||||||||6
1597897200000|2020-08-20 04:20:00|||||||||30
1597897800000|2020-08-20 04:30:00|915.9|914.7|916.4|915.2|916.4|915.2|915.9|914.7|120
1597898100000|2020-08-20 04:35:00|||||||||66
1597898400000|2020-08-20 04:40:00|916.6|915.4|916.6|915.4|916.6|915.4|916.6|915.4|32
1597898700000|2020-08-20 04:45:00|916.8|915.6|916.6|915.4|916.8|915.6|916.6|915.4|14
1597899000000|2020-08-20 04:50:00|||||||||43
1597899300000|2020-08-20 04:55:00|916.4|915.2|916.6|915.4|916.6|915.4|916.4|915.2|18
1597899600000|2020-08-20 05:00:00|916.4|915.2|916.6|915.4|916.6|915.4|916.4|915.2|14
1597899900000|2020-08-20 05:05:00|916.4|915.2|916.4|915.2|916.5|915.3|916.4|915.2|11
1597900200000|2020-08-20 05:10:00|916.5|915.3|916.4|915.2|916.6|915.4|916.4|915.2|3
1597900500000|2020-08-20 05:15:00|916.1|914.9|916.4|915.2|916.4|915.2|916.1|914.9|18
1597900800000|2020-08-20 05:20:00|916.6|915.4|916.5|915.3|916.6|915.4|916.4|915.2|24
1597901100000|2020-08-20 05:25:00|916.4|915.2|916.4|915.2|916.5|915.3|916.4|915.2|15
1597901400000|2020-08-20 05:30:00|916.6|915.4|916.6|915.4|916.9|915.7|916.6|915.4|186
1597901700000|2020-08-20 05:35:00|916.4|915.2|916.4|915.2|916.4|915.2|916.4|915.2|82
1597902000000|2020-08-20 05:40:00|916.1|914.9|916.1|914.9|916.1|914.9|916.1|914.9|28
1597902300000|2020-08-20 05:45:00|916.3|915.1|916.4|915.2|916.4|915.2|916.3|915.1|169
1597902600000|2020-08-20 05:50:00|916.2|915|916.1|914.9|916.3|915.1|915.9|914.7|55
1597902900000|2020-08-20 05:55:00|916.3|915.1|915.9|914.7|916.3|915.1|915.9|914.7|80
1597903200000|2020-08-20 06:00:00|915.8|914.6|916.5|915.3|916.6|915.4|915.8|914.6|38
1597903500000|2020-08-20 06:05:00|916.4|915.2|915.8|914.6|916.4|915.2|915.6|914.4|138
1597903800000|2020-08-20 06:10:00|915.9|914.7|915.1|913.9|915.9|914.7|915.1|913.9|93
1597904100000|2020-08-20 06:15:00|915.3|914.1|914.9|913.7|915.4|914.2|914.6|913.4|103
1597904400000|2020-08-20 06:20:00|914.8|913.6|915.1|913.9|915.1|913.9|914.5|913.3|133
1597904700000|2020-08-20 06:25:00|915.2|914|914.1|912.9|915.2|914|914.1|912.9|144
1597905000000|2020-08-20 06:30:00|914.2|913|914.4|913.2|914.4|913.2|914.1|912.9|284
1597905300000|2020-08-20 06:35:00|914.5|913.3|914.4|913.2|914.9|913.7|914.1|912.9|228
1597905600000|2020-08-20 06:40:00|914.3|913.1|914.6|913.4|914.6|913.4|914.1|912.9|106
1597905900000|2020-08-20 06:45:00|914.5|913.3|914.6|913.4|914.6|913.4|914.3|913.1|37
1597906200000|2020-08-20 06:50:00|914.8|913.6|915.4|914.2|915.4|914.2|914.8|913.6|53
1597906500000|2020-08-20 06:55:00|915.3|914.1|914.6|913.4|915.3|914.1|914.6|913.4|62
1597906800000|2020-08-20 07:00:00|914.4|913.2|914.4|913.2|914.4|913.2|914.4|913.2|51
1597907100000|2020-08-20 07:05:00|914.6|913.4|914.4|913.2|914.6|913.4|914.4|913.2|88
1597907400000|2020-08-20 07:10:00|914.5|913.3|913.4|912.2|914.6|913.4|913.4|912.2|214
1597907700000|2020-08-20 07:15:00|913.3|912.1|913.1|911.9|913.4|912.2|912.9|911.7|132
1597908000000|2020-08-20 07:20:00|913.3|912.1|913.6|912.4|913.8|912.6|913.3|912.1|147
1597908300000|2020-08-20 07:25:00|913.7|912.5|913.9|912.7|913.9|912.7|913.4|912.2|131
1597908600000|2020-08-20 07:30:00|914.1|912.9|914.1|912.9|914.3|913.1|913.9|912.7|107
1597908900000|2020-08-20 07:35:00|914.3|913.1|914.4|913.2|914.6|913.4|914.3|913.1|51
1597909200000|2020-08-20 07:40:00|914.1|912.9|913.9|912.7|914.1|912.9|913.9|912.7|87
1597909500000|2020-08-20 07:45:00|914.1|912.9|914.4|913.2|914.4|913.2|914.1|912.9|32
1597909800000|2020-08-20 07:50:00|914.3|913.1|914.4|913.2|914.4|913.2|914.3|913.1|1
1597910100000|2020-08-20 07:55:00|914.1|912.9|913.6|912.4|914.1|912.9|913.6|912.4|117
1597910400000|2020-08-20 08:00:00|913.8|912.6|913.6|912.4|913.9|912.7|913.6|912.4|110
1597910700000|2020-08-20 08:05:00|913.9|912.7|913.9|912.7|913.9|912.7|913.9|912.7|77
1597911000000|2020-08-20 08:10:00|913.6|912.4|913.4|912.2|913.6|912.4|913.4|912.2|45
1597911300000|2020-08-20 08:15:00|913.1|911.9|913.1|911.9|913.1|911.9|913.1|911.9|49
1597911600000|2020-08-20 08:20:00|912.8|911.6|909.1|907.9|912.8|911.6|909.1|907.9|1319
1597911900000|2020-08-20 08:25:00|908.9|907.7|909.5|908.3|909.7|908.5|908.1|906.9|1033
1597912200000|2020-08-20 08:30:00|909.6|908.4|909.9|908.7|910|908.8|909.5|908.3|372
1597912500000|2020-08-20 08:35:00|909.7|908.5|910.4|909.2|910.5|909.3|909.5|908.3|265
1597912800000|2020-08-20 08:40:00|910.6|909.4|910.2|909|910.7|909.5|910.1|908.9|158
1597913100000|2020-08-20 08:45:00|910.4|909.2|910.9|909.7|910.9|909.7|910.4|909.2|190
1597913400000|2020-08-20 08:50:00|911|909.8|910.9|909.7|911.2|910|910.7|909.5|410
1597913700000|2020-08-20 08:55:00|911|909.8|910.9|909.7|911.2|910|910.9|909.7|132
1597914000000|2020-08-20 09:00:00|910.6|909.4|910.1|908.9|910.6|909.4|910.1|908.9|73
1597914300000|2020-08-20 09:05:00|910.2|909|909.6|908.4|910.2|909|909.5|908.3|176
1597914600000|2020-08-20 09:10:00|909.7|908.5|909.5|908.3|909.7|908.5|909.5|908.3|161
1597914900000|2020-08-20 09:15:00|909.6|908.4|909.4|908.2|909.7|908.5|909.4|908.2|30
1597915200000|2020-08-20 09:20:00|909.5|908.3|909.4|908.2|909.5|908.3|909|907.8|136
1597915500000|2020-08-20 09:25:00|909.1|907.9|908.5|907.3|909.2|908|908.2|907|243
1597915800000|2020-08-20 09:30:00|908.4|907.2|908.9|907.7|909|907.8|908.2|907|220
1597916100000|2020-08-20 09:35:00|909|907.8|909|907.8|909.2|908|908.9|907.7|198
1597916400000|2020-08-20 09:40:00|909.1|907.9|909|907.8|909.5|908.3|908.9|907.7|212
1597916700000|2020-08-20 09:45:00|909.1|907.9|909.2|908|909.2|908|908.6|907.4|114
1597917000000|2020-08-20 09:50:00|909.1|907.9|909.2|908|909.5|908.3|909.1|907.9|79
1597917300000|2020-08-20 09:55:00|909.3|908.1|909.3|908.1|909.4|908.2|909.2|908|40
1597917600000|2020-08-20 10:00:00|909.4|908.2|909.2|908|909.5|908.3|909.1|907.9|166
1597917900000|2020-08-20 10:05:00|909.1|907.9|908.7|907.5|909.2|908|908.7|907.5|47
1597918200000|2020-08-20 10:10:00|908.5|907.3|908.4|907.2|908.5|907.3|908.2|907|142
1597918500000|2020-08-20 10:15:00|908.5|907.3|908.9|907.7|909.1|907.9|908.2|907|185
1597918800000|2020-08-20 10:20:00|909|907.8|908.9|907.7|909|907.8|908.6|907.4|68
1597919100000|2020-08-20 10:25:00|909|907.8|909|907.8|909.1|907.9|908.9|907.7|33
1597919400000|2020-08-20 10:30:00|908.9|907.7|909.2|908|909.4|908.2|908.9|907.7|114
1597919700000|2020-08-20 10:35:00|909.4|908.2|909.4|908.2|909.5|908.3|909.4|908.2|92
1597920000000|2020-08-20 10:40:00|909.5|908.3|908.9|907.7|909.5|908.3|908.9|907.7|47
1597920300000|2020-08-20 10:45:00|909|907.8|909|907.8|909.2|908|908.9|907.7|179
1597920600000|2020-08-20 10:50:00|909.1|907.9|909.5|908.3|909.7|908.5|909|907.8|74
1597920900000|2020-08-20 10:55:00|909.6|908.4|910.2|909|910.2|909|909.4|908.2|90
1597921200000|2020-08-20 11:00:00|910|908.8|910.5|909.3|910.5|909.3|909.7|908.5|110
1597921500000|2020-08-20 11:05:00|910.4|909.2|910.8|909.6|910.9|909.7|910.4|909.2|220
1597921800000|2020-08-20 11:10:00|910.7|909.5|910.9|909.7|911|909.8|910.7|909.5|96
1597922100000|2020-08-20 11:15:00|911|909.8|911.2|910|911.4|910.2|910.9|909.7|244
1597922400000|2020-08-20 11:20:00|911.1|909.9|911.1|909.9|911.2|910|910.9|909.7|91
1597922700000|2020-08-20 11:25:00|911.2|910|911.2|910|911.2|910|910.7|909.5|145
1597923000000|2020-08-20 11:30:00|911|909.8|910.7|909.5|911.2|910|910.4|909.2|205
1597923300000|2020-08-20 11:35:00|910.6|909.4|910.7|909.5|911.2|910|910.4|909.2|159
1597923600000|2020-08-20 11:40:00|910.6|909.4|911.2|910|911.2|910|910.5|909.3|199
1597923900000|2020-08-20 11:45:00|911|909.8|911|909.8|911.2|910|911|909.8|67
1597924200000|2020-08-20 11:50:00|911.2|910|912.2|911|912.2|911|911.2|910|347
1597924500000|2020-08-20 11:55:00|912.1|910.9|912.1|910.9|912.2|911|912|910.8|445
1597924800000|2020-08-20 12:00:00|911.8|910.6|911.2|910|912.1|910.9|911|909.8|240
1597925100000|2020-08-20 12:05:00|911.1|909.9|911.6|910.4|911.6|910.4|911|909.8|272
1597925400000|2020-08-20 12:10:00|911.5|910.3|911.8|910.6|911.8|910.6|911.3|910.1|161
1597925700000|2020-08-20 12:15:00|911.6|910.4|911.8|910.6|912|910.8|911.6|910.4|212
1597926000000|2020-08-20 12:20:00|911.9|910.7|912.1|910.9|912.3|911.1|911.8|910.6|311
1597926300000|2020-08-20 12:25:00|912.2|911|912.3|911.1|912.3|911.1|912.1|910.9|111
1597926600000|2020-08-20 12:30:00|912.2|911|910.8|909.6|912.2|911|910.5|909.3|670
1597926900000|2020-08-20 12:35:00|910.7|909.5|911.3|910.1|911.3|910.1|910.7|909.5|255
1597927200000|2020-08-20 12:40:00|911.5|910.3|911.7|910.5|912|910.8|911.3|910.1|665
1597930200000|2020-08-20 13:30:00|910.8|909.6|910.3|909.1|910.8|909.6|909.1|907.9|5133
1597930500000|2020-08-20 13:35:00|910.2|909|909.3|908.1|910.3|909.1|909.1|907.9|2409
1597930800000|2020-08-20 13:40:00|909.5|908.3|909.8|908.6|910.1|908.9|909.3|908.1|3631
1597931100000|2020-08-20 13:45:00|909.9|908.7|909.6|908.4|910.3|909.1|909.3|908.1|1754
1597931400000|2020-08-20 13:50:00|909.8|908.6|909.8|908.6|909.8|908.6|909.3|908.1|932
1597931700000|2020-08-20 13:55:00|910|908.8|909.3|908.1|910.1|908.9|908.9|907.7|783
1597932000000|2020-08-20 14:00:00|909.1|907.9|907.2|906|909.3|908.1|907.1|905.9|2207
1597932300000|2020-08-20 14:05:00|907.3|906.1|908.8|907.6|908.8|907.6|907.3|906.1|2166
1597932600000|2020-08-20 14:10:00|908.6|907.4|907.4|906.2|909.1|907.9|907.3|906.1|1439
1597932900000|2020-08-20 14:15:00|907.3|906.1|906.8|905.6|907.6|906.4|906.6|905.4|1974
1597933200000|2020-08-20 14:20:00|906.9|905.7|905.6|904.4|906.9|905.7|905.4|904.2|1880
1597933500000|2020-08-20 14:25:00|905.8|904.6|906.6|905.4|906.8|905.6|905.7|904.5|1140
1597933800000|2020-08-20 14:30:00|906.4|905.2|907.9|906.7|908.1|906.9|906.4|905.2|2224
1597934100000|2020-08-20 14:35:00|908.1|906.9|907.8|906.6|908.1|906.9|907.6|906.4|1736
1597934400000|2020-08-20 14:40:00|908.1|906.9|908.8|907.6|908.8|907.6|907.6|906.4|1309
1597934700000|2020-08-20 14:45:00|909.1|907.9|909.1|907.9|909.6|908.4|909.1|907.9|1395
1597935000000|2020-08-20 14:50:00|908.8|907.6|908.5|907.3|908.8|907.6|908.1|906.9|980
1597935300000|2020-08-20 14:55:00|908.6|907.4|908.3|907.1|909.1|907.9|908.3|907.1|407
1597935600000|2020-08-20 15:00:00|908.2|907|908.3|907.1|908.8|907.6|908.1|906.9|1065
1597935900000|2020-08-20 15:05:00|908.5|907.3|907.8|906.6|908.6|907.4|907.8|906.6|458
1597936200000|2020-08-20 15:10:00|907.7|906.5|907.6|906.4|907.8|906.6|907.5|906.3|315
1597936500000|2020-08-20 15:15:00|907.5|906.3|907.3|906.1|907.6|906.4|907.3|906.1|256
1597936800000|2020-08-20 15:20:00|907.2|906|907.5|906.3|907.6|906.4|907.2|906|535
1597937100000|2020-08-20 15:25:00|907.3|906.1|908.3|907.1|908.3|907.1|907.2|906|426
1597937400000|2020-08-20 15:30:00|908.1|906.9|907.6|906.4|908.2|907|907.3|906.1|696
1597937700000|2020-08-20 15:35:00|907.5|906.3|908.2|907|908.2|907|907.2|906|821
1597938000000|2020-08-20 15:40:00|908|906.8|907.7|906.5|908|906.8|907.4|906.2|705
1597938300000|2020-08-20 15:45:00|907.9|906.7|907.7|906.5|908.2|907|907.7|906.5|274
1597938600000|2020-08-20 15:50:00|907.9|906.7|907.2|906|907.9|906.7|907|905.8|445
1597938900000|2020-08-20 15:55:00|907|905.8|907.2|906|907.5|906.3|907|905.8|418
1597939200000|2020-08-20 16:00:00|907.5|906.3|907.5|906.3|908|906.8|907.5|906.3|321
1597939500000|2020-08-20 16:05:00|907.6|906.4|907.2|906|907.6|906.4|907.2|906|856
1597939800000|2020-08-20 16:10:00|907.3|906.1|907|905.8|907.3|906.1|907|905.8|165
1597940100000|2020-08-20 16:15:00|906.9|905.7|907|905.8|907.2|906|906.7|905.5|589
1597940400000|2020-08-20 16:20:00|907.1|905.9|907.2|906|907.2|906|907|905.8|355
1597940700000|2020-08-20 16:25:00|907.1|905.9|907.2|906|907.2|906|907|905.8|328
1597941000000|2020-08-20 16:30:00|907.1|905.9|906.7|905.5|907.2|906|906.7|905.5|402
1597941300000|2020-08-20 16:35:00|906.8|905.6|907|905.8|907|905.8|906.5|905.3|571
1597941600000|2020-08-20 16:40:00|906.8|905.6|907.2|906|907.5|906.3|906.8|905.6|445
1597941900000|2020-08-20 16:45:00|907.3|906.1|907.2|906|907.5|906.3|907.1|905.9|237
1597942200000|2020-08-20 16:50:00|907.5|906.3|908|906.8|908.2|907|907.5|906.3|965
1597942500000|2020-08-20 16:55:00|908.2|907|908.7|907.5|909|907.8|908.2|907|718
1597942800000|2020-08-20 17:00:00|908.5|907.3|908.5|907.3|908.7|907.5|908.5|907.3|241
1597943100000|2020-08-20 17:05:00|908.7|907.5|908.5|907.3|908.7|907.5|908.5|907.3|482
1597943400000|2020-08-20 17:10:00|908.7|907.5|908.2|907|908.7|907.5|908|906.8|346
1597943700000|2020-08-20 17:15:00|908.5|907.3|908.2|907|908.5|907.3|908|906.8|265
1597944000000|2020-08-20 17:20:00|908|906.8|908.2|907|908.2|907|908|906.8|71
1597944300000|2020-08-20 17:25:00|908.3|907.1|908.2|907|908.5|907.3|908.2|907|247
1597944600000|2020-08-20 17:30:00|908.3|907.1|908.2|907|908.3|907.1|908|906.8|249
1597944900000|2020-08-20 17:35:00|908|906.8|908.8|907.6|909.2|908|908|906.8|1109
1597945200000|2020-08-20 17:40:00|909|907.8|908.8|907.6|909.2|908|908.7|907.5|455
1597945500000|2020-08-20 17:45:00|908.7|907.5|908.7|907.5|908.8|907.6|908.5|907.3|266
1597945800000|2020-08-20 17:50:00|908.8|907.6|909|907.8|909.1|907.9|908.8|907.6|247
1597946100000|2020-08-20 17:55:00|909.1|907.9|909.3|908.1|909.5|908.3|909|907.8|624
1597946400000|2020-08-20 18:00:00|909.2|908|908.7|907.5|909.5|908.3|908.7|907.5|875
1597946700000|2020-08-20 18:05:00|908.8|907.6|908.2|907|909|907.8|908.1|906.9|1265
1597947000000|2020-08-20 18:10:00|908.3|907.1|907.7|906.5|908.5|907.3|907.5|906.3|2387
1597947300000|2020-08-20 18:15:00|908|906.8|908|906.8|908.5|907.3|907.9|906.7|1523
1597968000000|2020-08-21 00:00:00|909.2|908|910.8|909.6|911|909.8|908.8|907.6|1389
1597968300000|2020-08-21 00:05:00|910.9|909.7|913|911.8|913.1|911.9|910.8|909.6|641
1597968600000|2020-08-21 00:10:00|913.2|912|912|910.8|913.2|912|912|910.8|242
1597968900000|2020-08-21 00:15:00|912.1|910.9|911.8|910.6|912.8|911.6|911.8|910.6|194
1597969200000|2020-08-21 00:20:00|911.6|910.4|911.3|910.1|911.9|910.7|911.3|910.1|98
1597969500000|2020-08-21 00:25:00|911.1|909.9|911|909.8|911.5|910.3|910.8|909.6|251
1597969800000|2020-08-21 00:30:00|911.2|910|911.4|910.2|911.5|910.3|910.8|909.6|64
1597970100000|2020-08-21 00:35:00|911.5|910.3|911.2|910|911.9|910.7|911|909.8|240
1597970400000|2020-08-21 00:40:00|911.3|910.1|911.5|910.3|911.5|910.3|911.2|910|35
1597970700000|2020-08-21 00:45:00|911.6|910.4|911.5|910.3|911.7|910.5|911.5|910.3|22
1597971000000|2020-08-21 00:50:00|911.7|910.5|912.8|911.6|912.8|911.6|911.7|910.5|212
1597971300000|2020-08-21 00:55:00|912.5|911.3|912|910.8|912.5|911.3|912|910.8|168
1597971600000|2020-08-21 01:00:00|912.1|910.9|912|910.8|912.3|911.1|912|910.8|121
1597971900000|2020-08-21 01:05:00|912.2|911|912|910.8|912.3|911.1|912|910.8|77
1597972200000|2020-08-21 01:10:00|912.1|910.9|911.5|910.3|912.3|911.1|911.5|910.3|173
1597972500000|2020-08-21 01:15:00|911.7|910.5|911.3|910.1|911.8|910.6|911.3|910.1|28
1597972800000|2020-08-21 01:20:00|911.2|910|910.8|909.6|911.2|910|910.8|909.6|206
1597973100000|2020-08-21 01:25:00|911|909.8|910.5|909.3|911|909.8|910.5|909.3|125
1597973400000|2020-08-21 01:30:00|910.3|909.1|909.8|908.6|910.3|909.1|909.5|908.3|258
1597973700000|2020-08-21 01:35:00|909.7|908.5|909.8|908.6|909.8|908.6|909.3|908.1|426
1597974000000|2020-08-21 01:40:00|910|908.8|910.8|909.6|911|909.8|909.8|908.6|209
1597974300000|2020-08-21 01:45:00|911|909.8|910.5|909.3|911|909.8|910.5|909.3|98
1597974600000|2020-08-21 01:50:00|910.6|909.4|910.3|909.1|910.6|909.4|910.3|909.1|21
1597974900000|2020-08-21 01:55:00|910.5|909.3|910.5|909.3|910.5|909.3|910.3|909.1|25
1597975200000|2020-08-21 02:00:00|910.3|909.1|910.5|909.3|910.6|909.4|910.3|909.1|32
1597975500000|2020-08-21 02:05:00|910.7|909.5|910.3|909.1|910.7|909.5|910.3|909.1|49
1597975800000|2020-08-21 02:10:00|910.5|909.3|910.3|909.1|910.6|909.4|910.1|908.9|59
1597976100000|2020-08-21 02:15:00|910.1|908.9|910.1|908.9|910.6|909.4|910.1|908.9|144
1597976400000|2020-08-21 02:20:00|909.9|908.7|909.8|908.6|910.1|908.9|909.8|908.6|31
1597976700000|2020-08-21 02:25:00|910.1|908.9|910.1|908.9|910.1|908.9|910.1|908.9|68
1597977000000|2020-08-21 02:30:00|910.2|909|910.1|908.9|910.3|909.1|909.9|908.7|26
1597977300000|2020-08-21 02:35:00|910.3|909.1|910.1|908.9|910.3|909.1|910.1|908.9|15
1597977600000|2020-08-21 02:40:00|910.3|909.1|910.5|909.3|910.6|909.4|910.2|909|47
1597977900000|2020-08-21 02:45:00|910.6|909.4|910.6|909.4|910.8|909.6|910.3|909.1|110
1597978200000|2020-08-21 02:50:00|910.5|909.3|911.3|910.1|911.4|910.2|910.5|909.3|194
1597978500000|2020-08-21 02:55:00|911.5|910.3|911.3|910.1|911.5|910.3|911.3|910.1|39
1597978800000|2020-08-21 03:00:00|911.4|910.2|911.8|910.6|911.8|910.6|911.3|910.1|49
1597979100000|2020-08-21 03:05:00|911.7|910.5|911.6|910.4|911.8|910.6|911.6|910.4|56
1597979400000|2020-08-21 03:10:00|911.7|910.5|911.8|910.6|911.8|910.6|911.6|910.4|20
1597979700000|2020-08-21 03:15:00|911.7|910.5|911.6|910.4|911.8|910.6|911.6|910.4|49
1597980000000|2020-08-21 03:20:00|911.8|910.6|911.6|910.4|911.8|910.6|911.6|910.4|16
1597980300000|2020-08-21 03:25:00|911.7|910.5|911.6|910.4|911.7|910.5|911.6|910.4|20
1597980600000|2020-08-21 03:30:00|911.8|910.6|911.6|910.4|911.8|910.6|911.6|910.4|11
1597980900000|2020-08-21 03:35:00|911.7|910.5|911.6|910.4|911.7|910.5|911.6|910.4|8
1597981200000|2020-08-21 03:40:00|911.8|910.6|911.7|910.5|911.8|910.6|911.6|910.4|17
1597981500000|2020-08-21 03:45:00|911.8|910.6|911.6|910.4|911.8|910.6|911.6|910.4|9
1597981800000|2020-08-21 03:50:00|911.7|910.5|911.7|910.5|911.8|910.6|911.6|910.4|19
1597982100000|2020-08-21 03:55:00|911.6|910.4|911.6|910.4|911.8|910.6|911.6|910.4|58
1597982400000|2020-08-21 04:00:00|911.3|910.1|911.3|910.1|911.3|910.1|911.3|910.1|34
1597982700000|2020-08-21 04:05:00|911.2|910|910.8|909.6|911.3|910.1|910.8|909.6|75
1597983000000|2020-08-21 04:10:00|910.5|909.3|910.8|909.6|910.8|909.6|910.3|909.1|102
1597983300000|2020-08-21 04:15:00|910.7|909.5|910.8|909.6|910.8|909.6|910.7|909.5|15
1597983600000|2020-08-21 04:20:00|||||||||1
1597983900000|2020-08-21 04:25:00|||||||||3
1597984200000|2020-08-21 04:30:00|||||||||2
1597984800000|2020-08-21 04:40:00|910.6|909.4|910.8|909.6|910.8|909.6|910.5|909.3|55
1597985100000|2020-08-21 04:45:00|||||||||3
1597985400000|2020-08-21 04:50:00|||||||||8
1597985700000|2020-08-21 04:55:00|||||||||1
1597986000000|2020-08-21 05:00:00|911.1|909.9|911.1|909.9|911.1|909.9|911.1|909.9|26
1597986300000|2020-08-21 05:05:00|910.8|909.6|910.8|909.6|910.8|909.6|910.8|909.6|14
1597986600000|2020-08-21 05:10:00|||||||||2
1597986900000|2020-08-21 05:15:00|911|909.8|910.8|909.6|911.1|909.9|910.8|909.6|26
1597987200000|2020-08-21 05:20:00|911|909.8|910.8|909.6|911|909.8|910.8|909.6|27
1597987500000|2020-08-21 05:25:00|910.9|909.7|911|909.8|911.2|910|910.9|909.7|36
1597987800000|2020-08-21 05:30:00|910.9|909.7|910.6|909.4|910.9|909.7|910.5|909.3|59
1597988100000|2020-08-21 05:35:00|910.8|909.6|910.8|909.6|910.8|909.6|910.8|909.6|34
1597988400000|2020-08-21 05:40:00|910.7|909.5|910.8|909.6|910.8|909.6|910.6|909.4|49
1597988700000|2020-08-21 05:45:00|910.7|909.5|910.5|909.3|910.7|909.5|910.5|909.3|20
1597989000000|2020-08-21 05:50:00|910.6|909.4|910.5|909.3|910.8|909.6|910.5|909.3|34
1597989300000|2020-08-21 05:55:00|910.6|909.4|910.8|909.6|910.8|909.6|910.5|909.3|38
1597989600000|2020-08-21 06:00:00|910.7|909.5|910.5|909.3|910.7|909.5|910.3|909.1|41
1597989900000|2020-08-21 06:05:00|910.6|909.4|910.5|909.3|910.6|909.4|910.5|909.3|30
1597990200000|2020-08-21 06:10:00|910.3|909.1|910.3|909.1|910.4|909.2|910.1|908.9|74
1597990500000|2020-08-21 06:15:00|910.5|909.3|911.3|910.1|911.5|910.3|910.5|909.3|492
1597990800000|2020-08-21 06:20:00|911.4|910.2|911.3|910.1|911.4|910.2|911.1|909.9|114
1597991100000|2020-08-21 06:25:00|911.1|909.9|910.2|909|911.2|910|910.1|908.9|201
1597991400000|2020-08-21 06:30:00|910.3|909.1|910.3|909.1|910.3|909.1|910.1|908.9|60
1597991700000|2020-08-21 06:35:00|910.1|908.9|910|908.8|910.3|909.1|910|908.8|102
1597992000000|2020-08-21 06:40:00|910.1|908.9|910.3|909.1|910.3|909.1|910|908.8|17
1597992300000|2020-08-21 06:45:00|910.5|909.3|910.9|909.7|910.9|909.7|910.5|909.3|46
1597992600000|2020-08-21 06:50:00|910.8|909.6|910.8|909.6|911|909.8|910.8|909.6|18
1597992900000|2020-08-21 06:55:00|910.9|909.7|910.9|909.7|911|909.8|910.8|909.6|34
1597993200000|2020-08-21 07:00:00|910.8|909.6|911.3|910.1|911.5|910.3|910.5|909.3|80
1597993500000|2020-08-21 07:05:00|911.5|910.3|912|910.8|912|910.8|911.4|910.2|136
1597993800000|2020-08-21 07:10:00|911.9|910.7|911.8|910.6|911.9|910.7|911.8|910.6|159
1597994100000|2020-08-21 07:15:00|911.5|910.3|911.5|910.3|911.6|910.4|911.3|910.1|119
1597994400000|2020-08-21 07:20:00|911.6|910.4|911.6|910.4|911.6|910.4|911.3|910.1|26
1597994700000|2020-08-21 07:25:00|911.5|910.3|911.8|910.6|911.8|910.6|911.5|910.3|57
1597995000000|2020-08-21 07:30:00|912|910.8|911.5|910.3|912|910.8|911.5|910.3|67
1597995300000|2020-08-21 07:35:00|911.6|910.4|911.8|910.6|912|910.8|911.5|910.3|75
1597995600000|2020-08-21 07:40:00|911.6|910.4|911.6|910.4|911.6|910.4|911.5|910.3|11
1597995900000|2020-08-21 07:45:00|911.8|910.6|911.5|910.3|911.8|910.6|911.5|910.3|8
1597996200000|2020-08-21 07:50:00|911.6|910.4|911.8|910.6|912.1|910.9|911.6|910.4|53
1597996500000|2020-08-21 07:55:00|911.9|910.7|911.8|910.6|911.9|910.7|911.8|910.6|12
1597996800000|2020-08-21 08:00:00|911.6|910.4|911.6|910.4|911.8|910.6|911.5|910.3|88
1597997100000|2020-08-21 08:05:00|911.8|910.6|911.3|910.1|911.8|910.6|911.3|910.1|32
1597997400000|2020-08-21 08:10:00|911.4|910.2|911.3|910.1|911.5|910.3|911.3|910.1|48
1597997700000|2020-08-21 08:15:00|911.5|910.3|911.8|910.6|911.8|910.6|911.4|910.2|11
1597998000000|2020-08-21 08:20:00|911.5|910.3|911.4|910.2|911.6|910.4|911.3|910.1|48
1597998300000|2020-08-21 08:25:00|911.3|910.1|911|909.8|911.4|910.2|910.8|909.6|235
1597998600000|2020-08-21 08:30:00|911.3|910.1|911|909.8|911.3|910.1|910.8|909.6|33
1597998900000|2020-08-21 08:35:00|||||||||17
1597999200000|2020-08-21 08:40:00|910.9|909.7|910.3|909.1|910.9|909.7|910.3|909.1|171
1597999500000|2020-08-21 08:45:00|910.4|909.2|910.3|909.1|910.6|909.4|910.3|909.1|131
1597999800000|2020-08-21 08:50:00|910.4|909.2|910.5|909.3|910.5|909.3|910.3|909.1|84
1598000100000|2020-08-21 08:55:00|910.4|909.2|910.8|909.6|910.8|909.6|910.4|909.2|47
1598000400000|2020-08-21 09:00:00|910.5|909.3|910.5|909.3|910.8|909.6|910.5|909.3|41
1598000700000|2020-08-21 09:05:00|910.4|909.2|910.8|909.6|910.8|909.6|910.3|909.1|39
1598001000000|2020-08-21 09:10:00|911|909.8|911|909.8|911.3|910.1|911|909.8|24
1598001300000|2020-08-21 09:15:00|910.9|909.7|910.8|909.6|910.9|909.7|910.4|909.2|77
1598001600000|2020-08-21 09:20:00|||||||||11
1598001900000|2020-08-21 09:25:00|||||||||5
1598002200000|2020-08-21 09:30:00|910.5|909.3|910.5|909.3|910.5|909.3|910.3|909.1|24
1598002500000|2020-08-21 09:35:00|910.4|909.2|910.5|909.3|910.6|909.4|910.4|909.2|8
1598002800000|2020-08-21 09:40:00|910.3|909.1|910.5|909.3|910.5|909.3|910.3|909.1|69
1598003100000|2020-08-21 09:45:00|910.4|909.2|910.5|909.3|910.5|909.3|910.4|909.2|28
1598003400000|2020-08-21 09:50:00|910.4|909.2|910.3|909.1|910.4|909.2|910.2|909|11
1598003700000|2020-08-21 09:55:00|910.5|909.3|910.5|909.3|910.5|909.3|910.5|909.3|15
1598004000000|2020-08-21 10:00:00|910.3|909.1|910.5|909.3|910.5|909.3|910.3|909.1|24
1598004300000|2020-08-21 10:05:00|910.4|909.2|910.3|909.1|910.5|909.3|910.3|909.1|13
1598004600000|2020-08-21 10:10:00|910.2|909|910.3|909.1|910.4|909.2|910.1|908.9|49
1598004900000|2020-08-21 10:15:00|910.2|909|910|908.8|910.2|909|910|908.8|44
1598005200000|2020-08-21 10:20:00|909.8|908.6|909.5|908.3|909.8|908.6|909.3|908.1|122
1598005500000|2020-08-21 10:25:00|909.4|908.2|908.3|907.1|909.5|908.3|908|906.8|390
1598005800000|2020-08-21 10:30:00|908.4|907.2|908.5|907.3|908.8|907.6|908.4|907.2|117
1598006100000|2020-08-21 10:35:00|908.8|907.6|909.3|908.1|909.3|908.1|908.8|907.6|29
1598006400000|2020-08-21 10:40:00|909|907.8|909.5|908.3|909.5|908.3|909|907.8|38
1598006700000|2020-08-21 10:45:00|909.6|908.4|910|908.8|910|908.8|909.6|908.4|56
1598007000000|2020-08-21 10:50:00|909.9|908.7|909.3|908.1|909.9|908.7|909.2|908|28
1598007300000|2020-08-21 10:55:00|909.2|908|909.3|908.1|909.3|908.1|909.2|908|8
1598007600000|2020-08-21 11:00:00|909|907.8|908.5|907.3|909|907.8|908.5|907.3|89
1598007900000|2020-08-21 11:05:00|908.3|907.1|908.5|907.3|908.5|907.3|908.3|907.1|67
1598008200000|2020-08-21 11:10:00|908.3|907.1|907.8|906.6|908.5|907.3|907.3|906.1|484
1598008500000|2020-08-21 11:15:00|907.9|906.7|907.6|906.4|907.9|906.7|907.5|906.3|53
1598008800000|2020-08-21 11:20:00|907.4|906.2|906.8|905.6|907.4|906.2|906.8|905.6|114
1598009100000|2020-08-21 11:25:00|906.6|905.4|907.3|906.1|907.3|906.1|906.5|905.3|203
1598009400000|2020-08-21 11:30:00|907.4|906.2|907.3|906.1|907.6|906.4|907.3|906.1|85
1598009700000|2020-08-21 11:35:00|907.1|905.9|907.1|905.9|907.1|905.9|906.8|905.6|100
1598010000000|2020-08-21 11:40:00|907.3|906.1|906.9|905.7|907.4|906.2|906.9|905.7|110
1598010300000|2020-08-21 11:45:00|907|905.8|906.3|905.1|907.3|906.1|906.1|904.9|230
1598010600000|2020-08-21 11:50:00|906.1|904.9|906.8|905.6|906.9|905.7|906.1|904.9|143
1598010900000|2020-08-21 11:55:00|906.9|905.7|906.8|905.6|906.9|905.7|906.6|905.4|64
1598011200000|2020-08-21 12:00:00|906.5|905.3|906.3|905.1|906.8|905.6|906.3|905.1|324
1598011500000|2020-08-21 12:05:00|||||||||106
1598011800000|2020-08-21 12:10:00|906.4|905.2|906.6|905.4|906.9|905.7|906.3|905.1|266
1598012100000|2020-08-21 12:15:00|906.5|905.3|906.3|905.1|906.6|905.4|906.3|905.1|266
1598012400000|2020-08-21 12:20:00|906.4|905.2|906.4|905.2|906.6|905.4|906.3|905.1|165
1598012700000|2020-08-21 12:25:00|906.3|905.1|906.8|905.6|906.8|905.6|906.3|905.1|232
1598013000000|2020-08-21 12:30:00|906.6|905.4|906.4|905.2|906.6|905.4|906.3|905.1|152
1598013300000|2020-08-21 12:35:00|906.3|905.1|906.3|905.1|906.4|905.2|906.3|905.1|83
1598013600000|2020-08-21 12:40:00|906.4|905.2|906.4|905.2|906.5|905.3|906.3|905.1|274
1598016600000|2020-08-21 13:30:00|908|906.8|909.6|908.4|910.1|908.9|907.7|906.5|5830
1598016900000|2020-08-21 13:35:00|909.5|908.3|907.9|906.7|909.6|908.4|907.3|906.1|3079
1598017200000|2020-08-21 13:40:00|908|906.8|908.8|907.6|909|907.8|907.9|906.7|1014
1598017500000|2020-08-21 13:45:00|908.7|907.5|907.3|906.1|908.8|907.6|907.3|906.1|1403
1598017800000|2020-08-21 13:50:00|907.1|905.9|907.3|906.1|907.8|906.6|906.8|905.6|873
1598018100000|2020-08-21 13:55:00|907.4|906.2|906.9|905.7|907.5|906.3|906.8|905.6|555
1598018400000|2020-08-21 14:00:00|906.8|905.6|907.1|905.9|907.5|906.3|906.8|905.6|1110
1598018700000|2020-08-21 14:05:00|907|905.8|906.9|905.7|907.1|905.9|906.5|905.3|637
1598019000000|2020-08-21 14:10:00|906.8|905.6|906.6|905.4|907|905.8|906.5|905.3|942
1598019300000|2020-08-21 14:15:00|906.8|905.6|907|905.8|907.4|906.2|906.8|905.6|648
1598019600000|2020-08-21 14:20:00|906.9|905.7|906.8|905.6|907.1|905.9|906.6|905.4|157
1598019900000|2020-08-21 14:25:00|906.9|905.7|906.6|905.4|907.4|906.2|906.6|905.4|436
1598020200000|2020-08-21 14:30:00|906.5|905.3|906.5|905.3|906.6|905.4|906.3|905.1|508
1598020500000|2020-08-21 14:35:00|906.6|905.4|906.6|905.4|906.6|905.4|906.4|905.2|1057
1598020800000|2020-08-21 14:40:00|906.5|905.3|906.4|905.2|906.6|905.4|906.3|905.1|458
1598021100000|2020-08-21 14:45:00|906.3|905.1|907.4|906.2|907.6|906.4|906.3|905.1|603
1598021400000|2020-08-21 14:50:00|907.5|906.3|908.3|907.1|908.4|907.2|907.3|906.1|973
1598021700000|2020-08-21 14:55:00|908.4|907.2|908|906.8|909.1|907.9|907.9|906.7|1068
1598022000000|2020-08-21 15:00:00|908.1|906.9|907.9|906.7|908.1|906.9|907.5|906.3|1368
1598022300000|2020-08-21 15:05:00|908|906.8|908.5|907.3|908.6|907.4|907.8|906.6|801
1598022600000|2020-08-21 15:10:00|908.6|907.4|908.5|907.3|909.1|907.9|908.5|907.3|1234
1598022900000|2020-08-21 15:15:00|908.6|907.4|907.6|906.4|908.6|907.4|907.5|906.3|541
1598023200000|2020-08-21 15:20:00|907.5|906.3|907.5|906.3|908|906.8|907.5|906.3|182
1598023500000|2020-08-21 15:25:00|907.4|906.2|907.1|905.9|907.9|906.7|907|905.8|829
1598023800000|2020-08-21 15:30:00|907|905.8|907.3|906.1|907.4|906.2|907|905.8|456
1598024100000|2020-08-21 15:35:00|907.4|906.2|908.3|907.1|908.4|907.2|907.1|905.9|867
1598024400000|2020-08-21 15:40:00|908.1|906.9|908.4|907.2|909.1|907.9|908|906.8|939
1598024700000|2020-08-21 15:45:00|908.3|907.1|908.1|906.9|908.4|907.2|907.9|906.7|245
1598025000000|2020-08-21 15:50:00|908|906.8|907.9|906.7|908.1|906.9|907.8|906.6|252
1598025300000|2020-08-21 15:55:00|907.8|906.6|907.6|906.4|908.1|906.9|907.5|906.3|429
1598025600000|2020-08-21 16:00:00|907.8|906.6|907.5|906.3|907.9|906.7|907.5|906.3|223
1598025900000|2020-08-21 16:05:00|907.4|906.2|907.4|906.2|907.6|906.4|907.3|906.1|491
1598026200000|2020-08-21 16:10:00|907.5|906.3|907.6|906.4|907.6|906.4|907.5|906.3|249
1598026500000|2020-08-21 16:15:00|907.5|906.3|907.5|906.3|907.8|906.6|907.3|906.1|407
1598026800000|2020-08-21 16:20:00|907.4|906.2|907.4|906.2|907.4|906.2|907|905.8|448
1598027100000|2020-08-21 16:25:00|907.3|906.1|907.3|906.1|907.4|906.2|907|905.8|520
1598027400000|2020-08-21 16:30:00|907.1|905.9|906.9|905.7|907.1|905.9|906.6|905.4|337
1598027700000|2020-08-21 16:35:00|906.8|905.6|906.6|905.4|906.9|905.7|906.6|905.4|370
1598028000000|2020-08-21 16:40:00|906.7|905.5|907.3|906.1|907.3|906.1|906.1|904.9|939
1598028300000|2020-08-21 16:45:00|907.1|905.9|907.3|906.1|907.3|906.1|906.9|905.7|592
1598028600000|2020-08-21 16:50:00|907.4|906.2|907.5|906.3|907.6|906.4|907.3|906.1|294
1598028900000|2020-08-21 16:55:00|907.6|906.4|907.3|906.1|907.6|906.4|907|905.8|331
1598029200000|2020-08-21 17:00:00|907.1|905.9|908|906.8|908|906.8|907.1|905.9|345
1598029500000|2020-08-21 17:05:00|907.9|906.7|908|906.8|908.3|907.1|907.8|906.6|433
1598029800000|2020-08-21 17:10:00|908.3|907.1|907.5|906.3|908.3|907.1|907.5|906.3|311
1598030100000|2020-08-21 17:15:00|907.6|906.4|907.5|906.3|907.8|906.6|907.3|906.1|211
1598030400000|2020-08-21 17:20:00|907.6|906.4|907.8|906.6|907.8|906.6|907.6|906.4|148
1598030700000|2020-08-21 17:25:00|907.6|906.4|907.4|906.2|907.6|906.4|907.4|906.2|105
1598031000000|2020-08-21 17:30:00|907.5|906.3|907.8|906.6|907.8|906.6|907.4|906.2|362
1598031300000|2020-08-21 17:35:00|907.6|906.4|907.8|906.6|907.8|906.6|907.4|906.2|472
1598031600000|2020-08-21 17:40:00|907.9|906.7|907.5|906.3|908|906.8|907.5|906.3|632
1598031900000|2020-08-21 17:45:00|907.6|906.4|907.6|906.4|907.8|906.6|907.5|906.3|888
1598032200000|2020-08-21 17:50:00|907.5|906.3|907.5|906.3|907.8|906.6|907.4|906.2|236
1598032500000|2020-08-21 17:55:00|907.4|906.2|907.5|906.3|907.5|906.3|907.3|906.1|165
1598032800000|2020-08-21 18:00:00|907.6|906.4|908|906.8|908|906.8|907.6|906.4|1128
1598033100000|2020-08-21 18:05:00|908.3|907.1|908.3|907.1|908.3|907.1|907.8|906.6|1018
1598033400000|2020-08-21 18:10:00|908.2|907|907.5|906.3|908.5|907.3|907|905.8|3490
1598033700000|2020-08-21 18:15:00|907.3|906.1|906.3|905.1|907.5|906.3|906.3|905.1|1575
1598227200000|2020-08-24 00:00:00|908.2|907|904.2|903|908.2|907|904|902.8|1706
1598227500000|2020-08-24 00:05:00|904.3|903.1|905.2|904|905.2|904|904|902.8|1550
1598227800000|2020-08-24 00:10:00|905.3|904.1|906|904.8|906|904.8|905.2|904|380
1598228100000|2020-08-24 00:15:00|905.9|904.7|906.5|905.3|906.9|905.7|905.9|904.7|367
1598228400000|2020-08-24 00:20:00|906.4|905.2|906.5|905.3|906.5|905.3|906.4|905.2|48
1598228700000|2020-08-24 00:25:00|906.4|905.2|906.5|905.3|906.7|905.5|906.4|905.2|150
1598229000000|2020-08-24 00:30:00|906.4|905.2|906.7|905.5|906.7|905.5|906.2|905|92
1598229300000|2020-08-24 00:35:00|906.5|905.3|905.8|904.6|906.5|905.3|905.7|904.5|103
1598229600000|2020-08-24 00:40:00|905.7|904.5|906|904.8|906|904.8|905.7|904.5|62
1598229900000|2020-08-24 00:45:00|906.2|905|906.2|905|906.2|905|906.2|905|31
1598230200000|2020-08-24 00:50:00|906.1|904.9|906.1|904.9|906.2|905|906|904.8|34
1598230500000|2020-08-24 00:55:00|906|904.8|906|904.8|906.3|905.1|905.9|904.7|30
1598230800000|2020-08-24 01:00:00|906.2|905|905.8|904.6|906.5|905.3|905.7|904.5|139
1598231100000|2020-08-24 01:05:00|905.7|904.5|905.7|904.5|905.7|904.5|905.4|904.2|94
1598231400000|2020-08-24 01:10:00|905.5|904.3|905.5|904.3|905.6|904.4|905.4|904.2|202
1598231700000|2020-08-24 01:15:00|905.4|904.2|905.2|904|905.5|904.3|904.7|903.5|369
1598232000000|2020-08-24 01:20:00|905.3|904.1|904.7|903.5|905.3|904.1|904.7|903.5|200
1598232300000|2020-08-24 01:25:00|904.8|903.6|905.3|904.1|905.5|904.3|904.8|903.6|84
1598232600000|2020-08-24 01:30:00|905.4|904.2|905.2|904|905.5|904.3|905.2|904|54
1598232900000|2020-08-24 01:35:00|905.3|904.1|905|903.8|905.3|904.1|905|903.8|118
1598233200000|2020-08-24 01:40:00|905.1|903.9|905.2|904|905.3|904.1|905|903.8|107
1598233500000|2020-08-24 01:45:00|905.3|904.1|905.3|904.1|905.8|904.6|905|903.8|186
1598233800000|2020-08-24 01:50:00|905.5|904.3|906|904.8|906|904.8|905.5|904.3|331
1598234100000|2020-08-24 01:55:00|906.2|905|906.1|904.9|906.4|905.2|906|904.8|100
1598234400000|2020-08-24 02:00:00|906|904.8|906.5|905.3|906.5|905.3|906|904.8|58
1598234700000|2020-08-24 02:05:00|906.4|905.2|906.8|905.6|906.9|905.7|906.4|905.2|124
1598235000000|2020-08-24 02:10:00|906.9|905.7|907|905.8|907|905.8|906.7|905.5|177
1598235300000|2020-08-24 02:15:00|907.2|906|907.3|906.1|907.5|906.3|907.2|906|123
1598235600000|2020-08-24 02:20:00|907.4|906.2|907.3|906.1|907.5|906.3|907.3|906.1|73
1598235900000|2020-08-24 02:25:00|907.4|906.2|907.3|906.1|907.4|906.2|907.2|906|25
1598236200000|2020-08-24 02:30:00|907.2|906|908.2|907|908.2|907|907.1|905.9|349
1598236500000|2020-08-24 02:35:00|908.3|907.1|907.8|906.6|908.4|907.2|907.8|906.6|125
1598236800000|2020-08-24 02:40:00|907.7|906.5|907.5|906.3|908|906.8|907.3|906.1|78
1598237100000|2020-08-24 02:45:00|907.4|906.2|907|905.8|907.5|906.3|907|905.8|190
1598237400000|2020-08-24 02:50:00|907.1|905.9|907.2|906|907.3|906.1|906.8|905.6|155
1598237700000|2020-08-24 02:55:00|907.1|905.9|907.5|906.3|907.6|906.4|907.1|905.9|160
1598238000000|2020-08-24 03:00:00|907.6|906.4|907.5|906.3|907.7|906.5|907.3|906.1|125
1598238300000|2020-08-24 03:05:00|907.3|906.1|907|905.8|907.3|906.1|907|905.8|165
1598238600000|2020-08-24 03:10:00|907.2|906|907.2|906|907.3|906.1|907.2|906|16
1598238900000|2020-08-24 03:15:00|907|905.8|907.5|906.3|907.5|906.3|907|905.8|16
1598239200000|2020-08-24 03:20:00|907.8|906.6|907.7|906.5|907.8|906.6|907.7|906.5|13
1598239500000|2020-08-24 03:25:00|907.8|906.6|907.7|906.5|907.8|906.6|907.7|906.5|6
1598239800000|2020-08-24 03:30:00|907.5|906.3|907.5|906.3|907.5|906.3|907.5|906.3|15
1598240100000|2020-08-24 03:35:00|907.3|906.1|907.2|906|907.3|906.1|907.2|906|14
1598240400000|2020-08-24 03:40:00|907.1|905.9|907|905.8|907.2|906|907|905.8|43
1598240700000|2020-08-24 03:45:00|907.2|906|907.2|906|907.3|906.1|907.2|906|10
1598241000000|2020-08-24 03:50:00|907.3|906.1|907.2|906|907.3|906.1|907.2|906|5
1598241300000|2020-08-24 03:55:00|907.3|906.1|907.3|906.1|907.3|906.1|907.2|906|1
1598241600000|2020-08-24 04:00:00|907.2|906|907.3|906.1|907.3|906.1|907.2|906|1
1598242200000|2020-08-24 04:10:00|907.5|906.3|907.2|906|907.5|906.3|907.2|906|62
1598242500000|2020-08-24 04:15:00|907.3|906.1|907.3|906.1|907.3|906.1|907.3|906.1|3
1598242800000|2020-08-24 04:20:00|907.2|906|907.2|906|907.3|906.1|907.2|906|8
1598243100000|2020-08-24 04:25:00|907.3|906.1|907.5|906.3|907.5|906.3|907.2|906|15
1598243400000|2020-08-24 04:30:00|907.7|906.5|907.5|906.3|907.8|906.6|907.5|906.3|20
1598243700000|2020-08-24 04:35:00|907.7|906.5|907.7|906.5|907.8|906.6|907.7|906.5|12
1598244000000|2020-08-24 04:40:00|907.5|906.3|907.5|906.3|907.5|906.3|907.5|906.3|17
1598244300000|2020-08-24 04:45:00|||||||||2
1598244600000|2020-08-24 04:50:00|||||||||7
1598244900000|2020-08-24 04:55:00|||||||||3
1598245200000|2020-08-24 05:00:00|907.7|906.5|907.8|906.6|907.8|906.6|907.5|906.3|21
1598245500000|2020-08-24 05:05:00|||||||||7
1598245800000|2020-08-24 05:10:00|907.9|906.7|908|906.8|908|906.8|907.9|906.7|61
1598246100000|2020-08-24 05:15:00|907.8|906.6|907.8|906.6|907.8|906.6|907.5|906.3|65
1598246400000|2020-08-24 05:20:00|907.7|906.5|907.5|906.3|907.8|906.6|907.5|906.3|16
1598246700000|2020-08-24 05:25:00|907.3|906.1|907.5|906.3|907.5|906.3|907.3|906.1|34
1598247000000|2020-08-24 05:30:00|907.4|906.2|907.5|906.3|907.5|906.3|907|905.8|81
1598247300000|2020-08-24 05:35:00|907.8|906.6|907.8|906.6|907.8|906.6|907.7|906.5|23
1598247600000|2020-08-24 05:40:00|907.7|906.5|907.3|906.1|907.7|906.5|907.2|906|53
1598247900000|2020-08-24 05:45:00|907.4|906.2|907.2|906|907.5|906.3|907.2|906|16
1598248200000|2020-08-24 05:50:00|907.3|906.1|907|905.8|907.3|906.1|907|905.8|109
1598248500000|2020-08-24 05:55:00|907.2|906|907.3|906.1|907.3|906.1|907.1|905.9|26
1598248800000|2020-08-24 06:00:00|907.4|906.2|908|906.8|908|906.8|907.3|906.1|49
1598249100000|2020-08-24 06:05:00|907.8|906.6|908.2|907|908.3|907.1|907.8|906.6|93
1598249400000|2020-08-24 06:10:00|908.1|906.9|908|906.8|908.3|907.1|908|906.8|46
1598249700000|2020-08-24 06:15:00|908.1|906.9|907.8|906.6|908.2|907|907.8|906.6|42
1598250000000|2020-08-24 06:20:00|907.7|906.5|907.5|906.3|907.7|906.5|907.5|906.3|43
1598250300000|2020-08-24 06:25:00|907.8|906.6|907.7|906.5|907.8|906.6|907.6|906.4|58
1598250600000|2020-08-24 06:30:00|907.8|906.6|907.5|906.3|907.8|906.6|907.4|906.2|13
1598250900000|2020-08-24 06:35:00|907.4|906.2|907.7|906.5|907.7|906.5|907.2|906|167
1598251200000|2020-08-24 06:40:00|907.6|906.4|907.5|906.3|907.7|906.5|907.3|906.1|47
1598251500000|2020-08-24 06:45:00|907.3|906.1|907.5|906.3|907.5|906.3|907.3|906.1|16
1598251800000|2020-08-24 06:50:00|907.7|906.5|907.5|906.3|907.7|906.5|907.5|906.3|53
1598252100000|2020-08-24 06:55:00|907.7|906.5|907.5|906.3|907.7|906.5|907.5|906.3|20
1598252400000|2020-08-24 07:00:00|907.8|906.6|907.5|906.3|907.8|906.6|907.5|906.3|70
1598252700000|2020-08-24 07:05:00|907.3|906.1|907.3|906.1|907.3|906.1|907.3|906.1|14
1598253000000|2020-08-24 07:10:00|907.5|906.3|908|906.8|908.2|907|907.5|906.3|120
1598253300000|2020-08-24 07:15:00|908.2|907|908.4|907.2|908.5|907.3|908|906.8|133
1598253600000|2020-08-24 07:20:00|908.3|907.1|908.8|907.6|908.8|907.6|908.3|907.1|301
1598253900000|2020-08-24 07:25:00|||||||||313
1598254200000|2020-08-24 07:30:00|||||||||77
1598254500000|2020-08-24 07:35:00|908.5|907.3|908.5|907.3|908.6|907.4|908.5|907.3|82
1598254800000|2020-08-24 07:40:00|908.8|907.6|908.7|907.5|908.8|907.6|908.5|907.3|24
1598255100000|2020-08-24 07:45:00|908.8|907.6|909|907.8|909|907.8|908.5|907.3|235
1598255400000|2020-08-24 07:50:00|908.8|907.6|908.8|907.6|908.8|907.6|908.8|907.6|54
1598255700000|2020-08-24 07:55:00|909|907.8|908.5|907.3|909.1|907.9|908.5|907.3|173
1598256000000|2020-08-24 08:00:00|908.4|907.2|908.8|907.6|908.8|907.6|908.3|907.1|169
1598256300000|2020-08-24 08:05:00|908.7|907.5|908.1|906.9|908.8|907.6|908.1|906.9|129
1598256600000|2020-08-24 08:10:00|907.9|906.7|908.1|906.9|908.1|906.9|907.9|906.7|107
1598256900000|2020-08-24 08:15:00|908.3|907.1|908.4|907.2|908.4|907.2|908.3|907.1|65
1598257200000|2020-08-24 08:20:00|908.5|907.3|908.6|907.4|908.6|907.4|908.5|907.3|47
1598257500000|2020-08-24 08:25:00|908.5|907.3|908.6|907.4|908.9|907.7|908.5|907.3|150
1598257800000|2020-08-24 08:30:00|908.8|907.6|909|907.8|909.1|907.9|908.8|907.6|51
1598258100000|2020-08-24 08:35:00|909.1|907.9|909.1|907.9|909.3|908.1|909.1|907.9|49
1598258400000|2020-08-24 08:40:00|909|907.8|909.4|908.2|909.6|908.4|908.9|907.7|215
1598258700000|2020-08-24 08:45:00|909.5|908.3|909.6|908.4|909.9|908.7|909.5|908.3|249
1598259000000|2020-08-24 08:50:00|909.7|908.5|910.1|908.9|910.3|909.1|909.6|908.4|133
1598259300000|2020-08-24 08:55:00|910.2|909|910.1|908.9|910.9|909.7|910.1|908.9|401
1598259600000|2020-08-24 09:00:00|910.4|909.2|910.4|909.2|910.6|909.4|910.1|908.9|156
1598259900000|2020-08-24 09:05:00|910.5|909.3|910.6|909.4|910.7|909.5|910.3|909.1|241
1598260200000|2020-08-24 09:10:00|910.9|909.7|911.1|909.9|911.2|910|910.6|909.4|928
1598260500000|2020-08-24 09:15:00|911.2|910|911.2|910|911.3|910.1|911.1|909.9|96
1598260800000|2020-08-24 09:20:00|911.1|909.9|911.9|910.7|911.9|910.7|911.1|909.9|298
1598261100000|2020-08-24 09:25:00|911.6|910.4|911.7|910.5|911.9|910.7|911.6|910.4|100
1598261400000|2020-08-24 09:30:00|911.6|910.4|911.4|910.2|911.9|910.7|911.3|910.1|156
1598261700000|2020-08-24 09:35:00|911.6|910.4|911.1|909.9|911.9|910.7|911.1|909.9|275
1598262000000|2020-08-24 09:40:00|911.4|910.2|911.9|910.7|911.9|910.7|911.4|910.2|90
1598262300000|2020-08-24 09:45:00|911.6|910.4|911.9|910.7|911.9|910.7|911.6|910.4|177
1598262600000|2020-08-24 09:50:00|911.8|910.6|911.2|910|911.9|910.7|911.1|909.9|104
1598262900000|2020-08-24 09:55:00|911.3|910.1|910.9|909.7|911.3|910.1|910.7|909.5|101
1598263200000|2020-08-24 10:00:00|911.1|909.9|910.9|909.7|911.1|909.9|910.9|909.7|30
1598263500000|2020-08-24 10:05:00|911|909.8|910.9|909.7|911.1|909.9|910.9|909.7|48
1598263800000|2020-08-24 10:10:00|911|909.8|911.1|909.9|911.1|909.9|911|909.8|43
1598264100000|2020-08-24 10:15:00|910.9|909.7|910.9|909.7|911|909.8|910.9|909.7|31
1598264400000|2020-08-24 10:20:00|910.6|909.4|910.6|909.4|910.6|909.4|910.6|909.4|94
1598264700000|2020-08-24 10:25:00|910.8|909.6|910.9|909.7|910.9|909.7|910.6|909.4|66
1598265000000|2020-08-24 10:30:00|911|909.8|911.1|909.9|911.1|909.9|911|909.8|59
1598265300000|2020-08-24 10:35:00|911.2|910|911.6|910.4|911.8|910.6|911.2|910|94
1598265600000|2020-08-24 10:40:00|911.4|910.2|911.1|909.9|911.4|910.2|911.1|909.9|43
1598265900000|2020-08-24 10:45:00|911.4|910.2|911.4|910.2|911.4|910.2|911.4|910.2|18
1598266200000|2020-08-24 10:50:00|911.3|910.1|911.1|909.9|911.4|910.2|911.1|909.9|32
1598266500000|2020-08-24 10:55:00|910.9|909.7|910.4|909.2|911|909.8|910.4|909.2|72
1598266800000|2020-08-24 11:00:00|910.6|909.4|910.4|909.2|910.6|909.4|910.4|909.2|23
1598267100000|2020-08-24 11:05:00|910.6|909.4|911.1|909.9|911.1|909.9|910.5|909.3|68
1598267400000|2020-08-24 11:10:00|||||||||7
1598267700000|2020-08-24 11:15:00|911.2|910|911.4|910.2|911.6|910.4|911.1|909.9|48
1598268000000|2020-08-24 11:20:00|911.6|910.4|911.8|910.6|911.9|910.7|911.4|910.2|42
1598268300000|2020-08-24 11:25:00|911.6|910.4|911.4|910.2|911.7|910.5|910.6|909.4|167
1598268600000|2020-08-24 11:30:00|911.3|910.1|911.6|910.4|911.6|910.4|911.3|910.1|30
1598268900000|2020-08-24 11:35:00|911.5|910.3|911.1|909.9|911.5|910.3|911.1|909.9|117
1598269200000|2020-08-24 11:40:00|911.3|910.1|911.1|909.9|911.4|910.2|910.8|909.6|64
1598269500000|2020-08-24 11:45:00|911.3|910.1|911.3|910.1|911.4|910.2|911.3|910.1|97
1598269800000|2020-08-24 11:50:00|911.4|910.2|911.9|910.7|911.9|910.7|911.3|910.1|75
1598270100000|2020-08-24 11:55:00|911.8|910.6|912.5|911.3|912.6|911.4|911.8|910.6|460
1598270400000|2020-08-24 12:00:00|912.6|911.4|913.3|912.1|913.3|912.1|912.5|911.3|317
1598270700000|2020-08-24 12:05:00|913.1|911.9|912.9|911.7|913.4|912.2|912.9|911.7|368
1598271000000|2020-08-24 12:10:00|913|911.8|913.3|912.1|913.4|912.2|912.9|911.7|109
1598271300000|2020-08-24 12:15:00|913.2|912|913.3|912.1|913.4|912.2|912.9|911.7|231
1598271600000|2020-08-24 12:20:00|913.4|912.2|914.3|913.1|914.3|913.1|913.3|912.1|589
1598271900000|2020-08-24 12:25:00|914.5|913.3|914.2|913|914.5|913.3|913.9|912.7|801
1598272200000|2020-08-24 12:30:00|914.1|912.9|914.5|913.3|915|913.8|914|912.8|646
1598272500000|2020-08-24 12:35:00|914.6|913.4|914.1|912.9|914.7|913.5|913.7|912.5|243
1598272800000|2020-08-24 12:40:00|914.2|913|913.8|912.6|914.6|913.4|913.6|912.4|524
1598275800000|2020-08-24 13:30:00|914.4|913.2|914|912.8|914.8|913.6|912.8|911.6|3549
1598276100000|2020-08-24 13:35:00|914.1|912.9|913.4|912.2|914.1|912.9|913.3|912.1|1625
1598276400000|2020-08-24 13:40:00|913.3|912.1|912.1|910.9|913.6|912.4|911.9|910.7|1628
1598276700000|2020-08-24 13:45:00|912.3|911.1|913.5|912.3|913.8|912.6|912|910.8|1633
1598277000000|2020-08-24 13:50:00|913.4|912.2|912.1|910.9|913.5|912.3|911.9|910.7|935
1598277300000|2020-08-24 13:55:00|912.2|911|911.4|910.2|912.4|911.2|911.4|910.2|1230
1598277600000|2020-08-24 14:00:00|911.5|910.3|912.4|911.2|912.4|911.2|911.1|909.9|974
1598277900000|2020-08-24 14:05:00|912.3|911.1|912.1|910.9|912.5|911.3|912.1|910.9|1266
1598278200000|2020-08-24 14:10:00|912.3|911.1|912.9|911.7|913.4|912.2|912.3|911.1|785
1598278500000|2020-08-24 14:15:00|913|911.8|912|910.8|913.1|911.9|912|910.8|774
1598278800000|2020-08-24 14:20:00|912.1|910.9|912.1|910.9|912.1|910.9|911.6|910.4|567
1598279100000|2020-08-24 14:25:00|911.9|910.7|911.6|910.4|912.1|910.9|911.5|910.3|396
1598279400000|2020-08-24 14:30:00|911.8|910.6|910.4|909.2|911.9|910.7|910.4|909.2|1169
1598279700000|2020-08-24 14:35:00|910.1|908.9|910.1|908.9|910.5|909.3|909.8|908.6|928
1598280000000|2020-08-24 14:40:00|910|908.8|909.4|908.2|910|908.8|909.1|907.9|1054
1598280300000|2020-08-24 14:45:00|909.3|908.1|909.3|908.1|909.4|908.2|909|907.8|514
1598280600000|2020-08-24 14:50:00|909.1|907.9|909.1|907.9|909.6|908.4|908.9|907.7|1766
1598280900000|2020-08-24 14:55:00|908.9|907.7|907.8|906.6|909.3|908.1|907.8|906.6|1344
1598281200000|2020-08-24 15:00:00|907.6|906.4|908.6|907.4|908.6|907.4|907.4|906.2|906
1598281500000|2020-08-24 15:05:00|908.4|907.2|908.1|906.9|908.4|907.2|907.9|906.7|560
1598281800000|2020-08-24 15:10:00|908|906.8|907.8|906.6|908.1|906.9|907.6|906.4|378
1598282100000|2020-08-24 15:15:00|907.9|906.7|907.6|906.4|908.6|907.4|907.6|906.4|861
1598282400000|2020-08-24 15:20:00|907.4|906.2|907.6|906.4|907.6|906.4|907.3|906.1|735
1598282700000|2020-08-24 15:25:00|907.8|906.6|908.5|907.3|908.5|907.3|907.3|906.1|635
1598283000000|2020-08-24 15:30:00|908.4|907.2|907.7|906.5|908.4|907.2|907.4|906.2|2191
1598283300000|2020-08-24 15:35:00|907.6|906.4|908.2|907|908.7|907.5|907.6|906.4|1003
1598283600000|2020-08-24 15:40:00|908.5|907.3|910.8|909.6|910.8|909.6|908.2|907|1537
1598283900000|2020-08-24 15:45:00|911|909.8|910.3|909.1|911|909.8|910|908.8|560
1598284200000|2020-08-24 15:50:00|910|908.8|909.8|908.6|910.3|909.1|909.5|908.3|644
1598284500000|2020-08-24 15:55:00|910|908.8|910.3|909.1|910.5|909.3|910|908.8|432
1598284800000|2020-08-24 16:00:00|910.2|909|909.5|908.3|910.3|909.1|909.3|908.1|367
1598285100000|2020-08-24 16:05:00|909.3|908.1|908.8|907.6|909.5|908.3|908.5|907.3|656
1598285400000|2020-08-24 16:10:00|908.7|907.5|908.5|907.3|908.8|907.6|908.3|907.1|296
1598285700000|2020-08-24 16:15:00|908.3|907.1|909|907.8|909|907.8|908.3|907.1|546
1598286000000|2020-08-24 16:20:00|908.8|907.6|909.3|908.1|909.3|908.1|908.7|907.5|458
1598286300000|2020-08-24 16:25:00|909.2|908|909.5|908.3|909.5|908.3|909|907.8|614
1598286600000|2020-08-24 16:30:00|909.3|908.1|908.3|907.1|909.5|908.3|908.3|907.1|532
1598286900000|2020-08-24 16:35:00|908.2|907|908.3|907.1|908.5|907.3|908.2|907|623
1598287200000|2020-08-24 16:40:00|908.1|906.9|907.7|906.5|908.2|907|907.7|906.5|445
1598287500000|2020-08-24 16:45:00|907.8|906.6|908|906.8|908.3|907.1|907.7|906.5|394
1598287800000|2020-08-24 16:50:00|907.8|906.6|908.5|907.3|908.5|907.3|907.7|906.5|402
1598288100000|2020-08-24 16:55:00|908.3|907.1|908.5|907.3|908.5|907.3|908|906.8|211
1598288400000|2020-08-24 17:00:00|908.3|907.1|909.2|908|909.3|908.1|908.2|907|438
1598288700000|2020-08-24 17:05:00|909.3|908.1|909.2|908|909.5|908.3|909|907.8|126
1598289000000|2020-08-24 17:10:00|909|907.8|910.8|909.6|911|909.8|908.7|907.5|1662
1598289300000|2020-08-24 17:15:00|910.9|909.7|910.5|909.3|911.3|910.1|910.5|909.3|503
1598289600000|2020-08-24 17:20:00|910.7|909.5|910.5|909.3|910.8|909.6|910.3|909.1|242
1598289900000|2020-08-24 17:25:00|910.7|909.5|910.7|909.5|911|909.8|910.6|909.4|456
1598290200000|2020-08-24 17:30:00|910.8|909.6|911|909.8|911.3|910.1|910.8|909.6|154
1598290500000|2020-08-24 17:35:00|911.2|910|910.8|909.6|911.3|910.1|910.5|909.3|1157
1598290800000|2020-08-24 17:40:00|910.7|909.5|910.5|909.3|910.7|909.5|910.3|909.1|505
1598291100000|2020-08-24 17:45:00|910.4|909.2|909.8|908.6|910.5|909.3|909.5|908.3|464
1598291400000|2020-08-24 17:50:00|909.7|908.5|910|908.8|910.2|909|909.5|908.3|575
1598291700000|2020-08-24 17:55:00|910.1|908.9|910|908.8|910.3|909.1|910|908.8|639
1598292000000|2020-08-24 18:00:00|910.2|909|910|908.8|910.3|909.1|909.8|908.6|791
1598292300000|2020-08-24 18:05:00|909.8|908.6|909.8|908.6|910.3|909.1|909.5|908.3|568
1598292600000|2020-08-24 18:10:00|910|908.8|908.7|907.5|910.5|909.3|908.7|907.5|2572
1598292900000|2020-08-24 18:15:00|909|907.8|909.9|908.7|910|908.8|909|907.8|3097
1598313600000|2020-08-25 00:00:00|915.3|914.1|914.5|913.3|916.7|915.5|914.2|913|1916
1598313900000|2020-08-25 00:05:00|914.7|913.5|915.5|914.3|915.5|914.3|914.5|913.3|517
1598314200000|2020-08-25 00:10:00|915.2|914|915|913.8|915.4|914.2|914.2|913|383
1598314500000|2020-08-25 00:15:00|914.8|913.6|915.1|913.9|915.5|914.3|914.5|913.3|311
1598314800000|2020-08-25 00:20:00|915.2|914|916|914.8|916|914.8|914.9|913.7|453
1598315100000|2020-08-25 00:25:00|916.2|915|916.2|915|916.5|915.3|916|914.8|304
1598315400000|2020-08-25 00:30:00|916.4|915.2|916.2|915|916.5|915.3|916.2|915|167
1598315700000|2020-08-25 00:35:00|916.3|915.1|916.2|915|916.4|915.2|916.1|914.9|90
1598316000000|2020-08-25 00:40:00|916.3|915.1|917.8|916.6|917.8|916.6|916.2|915|884
1598316300000|2020-08-25 00:45:00|917.7|916.5|917.5|916.3|917.9|916.7|917.3|916.1|275
1598316600000|2020-08-25 00:50:00|917.3|916.1|917.9|916.7|918|916.8|917.3|916.1|182
1598316900000|2020-08-25 00:55:00|918|916.8|918.8|917.6|919.1|917.9|918|916.8|859
1598317200000|2020-08-25 01:00:00|918.9|917.7|918.5|917.3|918.9|917.7|918|916.8|611
1598317500000|2020-08-25 01:05:00|918.4|917.2|919.5|918.3|919.6|918.4|918.3|917.1|585
1598317800000|2020-08-25 01:10:00|919.6|918.4|919.2|918|919.6|918.4|919.2|918|462
1598318100000|2020-08-25 01:15:00|919.3|918.1|919.3|918.1|919.6|918.4|919.2|918|144
1598318400000|2020-08-25 01:20:00|919.5|918.3|919|917.8|919.6|918.4|918.7|917.5|478
1598318700000|2020-08-25 01:25:00|919.1|917.9|919|917.8|919.2|918|919|917.8|143
1598319000000|2020-08-25 01:30:00|919.1|917.9|919.2|918|919.6|918.4|919|917.8|321
1598319300000|2020-08-25 01:35:00|919.3|918.1|919.2|918|919.5|918.3|919.2|918|254
1598319600000|2020-08-25 01:40:00|919.3|918.1|919.2|918|919.4|918.2|919.2|918|221
1598319900000|2020-08-25 01:45:00|919|917.8|919.2|918|919.2|918|919|917.8|138
1598320200000|2020-08-25 01:50:00|919.4|918.2|919.6|918.4|919.7|918.5|919.2|918|168
1598320500000|2020-08-25 01:55:00|919.7|918.5|919.7|918.5|919.7|918.5|919.5|918.3|131
1598320800000|2020-08-25 02:00:00|919.8|918.6|919.7|918.5|919.8|918.6|919.7|918.5|81
1598321100000|2020-08-25 02:05:00|919.8|918.6|919.7|918.5|919.8|918.6|919.7|918.5|116
1598321400000|2020-08-25 02:10:00|919.6|918.4|919.8|918.6|919.8|918.6|919.5|918.3|103
1598321700000|2020-08-25 02:15:00|||||||||39
1598322000000|2020-08-25 02:20:00|||||||||22
1598322300000|2020-08-25 02:25:00|||||||||16
1598322600000|2020-08-25 02:30:00|919.7|918.5|919.7|918.5|919.8|918.6|919.7|918.5|527
1598322900000|2020-08-25 02:35:00|919.8|918.6|919.7|918.5|919.8|918.6|919.7|918.5|122
1598323200000|2020-08-25 02:40:00|919.6|918.4|919.7|918.5|919.7|918.5|919.5|918.3|128
1598323500000|2020-08-25 02:45:00|919.6|918.4|919.3|918.1|919.7|918.5|919.2|918|137
1598323800000|2020-08-25 02:50:00|919.2|918|919.3|918.1|919.3|918.1|919.2|918|36
1598324100000|2020-08-25 02:55:00|919.2|918|919.3|918.1|919.3|918.1|919.2|918|35
1598324400000|2020-08-25 03:00:00|919.2|918|919|917.8|919.3|918.1|919|917.8|165
1598324700000|2020-08-25 03:05:00|919.1|917.9|918.5|917.3|919.1|917.9|918.3|917.1|199
1598325000000|2020-08-25 03:10:00|918.6|917.4|918.5|917.3|918.6|917.4|918.3|917.1|143
1598325300000|2020-08-25 03:15:00|918.3|917.1|918.4|917.2|918.6|917.4|918.2|917|86
1598325600000|2020-08-25 03:20:00|918.3|917.1|918.3|917.1|918.5|917.3|918.2|917|60
1598325900000|2020-08-25 03:25:00|918.5|917.3|918.5|917.3|918.6|917.4|918.3|917.1|72
1598326200000|2020-08-25 03:30:00|918.6|917.4|918.6|917.4|918.8|917.6|918.6|917.4|73
1598326500000|2020-08-25 03:35:00|918.8|917.6|918.8|917.6|918.8|917.6|918.7|917.5|23
1598326800000|2020-08-25 03:40:00|918.7|917.5|918.8|917.6|918.8|917.6|918.7|917.5|2
1598327100000|2020-08-25 03:45:00|918.7|917.5|918.7|917.5|918.8|917.6|918.7|917.5|4
1598327400000|2020-08-25 03:50:00|918.8|917.6|918.7|917.5|918.8|917.6|918.7|917.5|0
1598327700000|2020-08-25 03:55:00|918.8|917.6|918.7|917.5|918.8|917.6|918.7|917.5|7
1598328000000|2020-08-25 04:00:00|918.8|917.6|919|917.8|919|917.8|918.8|917.6|64
1598328300000|2020-08-25 04:05:00|918.9|917.7|918.8|917.6|919|917.8|918.7|917.5|14
1598328600000|2020-08-25 04:10:00|918.7|917.5|918.8|917.6|919|917.8|918.7|917.5|23
1598328900000|2020-08-25 04:15:00|918.7|917.5|918.5|917.3|918.7|917.5|918.5|917.3|2
1598329200000|2020-08-25 04:20:00|918.6|917.4|918.7|917.5|918.7|917.5|918.5|917.3|32
1598329500000|2020-08-25 04:25:00|918.6|917.4|918.5|917.3|918.7|917.5|918.5|917.3|8
1598329800000|2020-08-25 04:30:00|918.2|917|918.5|917.3|918.5|917.3|918.2|917|91
1598330100000|2020-08-25 04:35:00|918.6|917.4|918.5|917.3|918.6|917.4|918.5|917.3|5
1598330400000|2020-08-25 04:40:00|918.6|917.4|918.7|917.5|918.7|917.5|918.5|917.3|97
1598330700000|2020-08-25 04:45:00|||||||||2
1598331300000|2020-08-25 04:55:00|918.6|917.4|918.5|917.3|918.7|917.5|918.5|917.3|3
1598331600000|2020-08-25 05:00:00|||||||||4
1598331900000|2020-08-25 05:05:00|918.4|917.2|918.5|917.3|918.5|917.3|918.3|917.1|26
1598332200000|2020-08-25 05:10:00|918.3|917.1|918.5|917.3|918.5|917.3|918.3|917.1|25
1598332500000|2020-08-25 05:15:00|||||||||6
1598332800000|2020-08-25 05:20:00|918.4|917.2|918.5|917.3|918.5|917.3|918.3|917.1|9
1598333100000|2020-08-25 05:25:00|||||||||4
1598333400000|2020-08-25 05:30:00|918.4|917.2|918|916.8|918.4|917.2|918|916.8|226
1598333700000|2020-08-25 05:35:00|917.9|916.7|917.5|916.3|918|916.8|917.5|916.3|193
1598334000000|2020-08-25 05:40:00|917.3|916.1|917.2|916|917.3|916.1|917.2|916|27
1598334300000|2020-08-25 05:45:00|917.3|916.1|917.5|916.3|917.5|916.3|917.3|916.1|60
1598334600000|2020-08-25 05:50:00|917.3|916.1|917|915.8|917.3|916.1|917|915.8|42
1598334900000|2020-08-25 05:55:00|916.9|915.7|916.5|915.3|917|915.8|916.5|915.3|120
1598335200000|2020-08-25 06:00:00|916.6|915.4|916.8|915.6|917|915.8|916|914.8|314
1598335500000|2020-08-25 06:05:00|916.9|915.7|917.5|916.3|917.6|916.4|916.9|915.7|67
1598335800000|2020-08-25 06:10:00|917.6|916.4|917.5|916.3|917.7|916.5|917.3|916.1|36
1598336100000|2020-08-25 06:15:00|917.6|916.4|917.7|916.5|917.8|916.6|917.5|916.3|114
1598336400000|2020-08-25 06:20:00|917.8|916.6|918|916.8|918|916.8|917.7|916.5|27
1598336700000|2020-08-25 06:25:00|917.9|916.7|917.7|916.5|918|916.8|917.5|916.3|54
1598337000000|2020-08-25 06:30:00|917.8|916.6|917.5|916.3|917.8|916.6|917.5|916.3|72
1598337300000|2020-08-25 06:35:00|917.6|916.4|917.7|916.5|917.7|916.5|917.5|916.3|15
1598337600000|2020-08-25 06:40:00|917.5|916.3|917|915.8|917.5|916.3|916.9|915.7|164
1598337900000|2020-08-25 06:45:00|917.2|916|916.7|915.5|917.2|916|916.6|915.4|160
1598338200000|2020-08-25 06:50:00|916.6|915.4|916.5|915.3|916.8|915.6|916.5|915.3|26
1598338500000|2020-08-25 06:55:00|916.4|915.2|916.4|915.2|916.5|915.3|916.2|915|83
1598338800000|2020-08-25 07:00:00|916.3|915.1|916.7|915.5|917|915.8|916.3|915.1|75
1598339100000|2020-08-25 07:05:00|916.8|915.6|916.8|915.6|917|915.8|916.5|915.3|114
1598339400000|2020-08-25 07:10:00|917|915.8|917.3|916.1|917.5|916.3|916.8|915.6|85
1598339700000|2020-08-25 07:15:00|917.5|916.3|917.3|916.1|917.5|916.3|917.1|915.9|66
1598340000000|2020-08-25 07:20:00|917.5|916.3|917.8|916.6|917.8|916.6|917.3|916.1|146
1598340300000|2020-08-25 07:25:00|918|916.8|917.7|916.5|918|916.8|917.6|916.4|100
1598340600000|2020-08-25 07:30:00|917.6|916.4|917.5|916.3|917.8|916.6|917.3|916.1|39
1598340900000|2020-08-25 07:35:00|917.3|916.1|916.8|915.6|917.3|916.1|916.7|915.5|242
1598341200000|2020-08-25 07:40:00|916.7|915.5|917.2|916|917.2|916|916.5|915.3|75
1598341500000|2020-08-25 07:45:00|917.3|916.1|916.9|915.7|917.3|916.1|916.9|915.7|79
1598341800000|2020-08-25 07:50:00|917|915.8|918.2|917|918.4|917.2|917|915.8|211
1598342100000|2020-08-25 07:55:00|918.3|917.1|917.5|916.3|918.3|917.1|917.4|916.2|132
1598342400000|2020-08-25 08:00:00|917.6|916.4|917.8|916.6|917.9|916.7|917.3|916.1|139
1598342700000|2020-08-25 08:05:00|917.7|916.5|917.8|916.6|918|916.8|917.6|916.4|111
1598343000000|2020-08-25 08:10:00|917.7|916.5|917.3|916.1|917.7|916.5|917|915.8|73
1598343300000|2020-08-25 08:15:00|917.2|916|917.2|916|917.3|916.1|917.2|916|7
1598343600000|2020-08-25 08:20:00|917.3|916.1|917.8|916.6|917.8|916.6|917.3|916.1|49
1598343900000|2020-08-25 08:25:00|917.7|916.5|917.5|916.3|917.8|916.6|917.5|916.3|38
1598344200000|2020-08-25 08:30:00|917.7|916.5|917.5|916.3|917.7|916.5|917.3|916.1|63
1598344500000|2020-08-25 08:35:00|917.6|916.4|917.6|916.4|917.7|916.5|917.5|916.3|27
1598344800000|2020-08-25 08:40:00|917.7|916.5|917.5|916.3|917.7|916.5|917.4|916.2|38
1598345100000|2020-08-25 08:45:00|917.6|916.4|917.5|916.3|917.6|916.4|917.5|916.3|18
1598345400000|2020-08-25 08:50:00|917.8|916.6|918.2|917|918.2|917|917.7|916.5|135
1598345700000|2020-08-25 08:55:00|918.1|916.9|917.7|916.5|918.1|916.9|917.7|916.5|19
1598346000000|2020-08-25 09:00:00|917.8|916.6|917.3|916.1|917.8|916.6|917|915.8|44
1598346300000|2020-08-25 09:05:00|917.4|916.2|917.3|916.1|917.5|916.3|917.3|916.1|50
1598346600000|2020-08-25 09:10:00|917.1|915.9|916.8|915.6|917.1|915.9|916.8|915.6|44
1598346900000|2020-08-25 09:15:00|916.6|915.4|916.5|915.3|916.8|915.6|916.3|915.1|183
1598347200000|2020-08-25 09:20:00|916.6|915.4|916.8|915.6|916.8|915.6|916.5|915.3|68
1598347500000|2020-08-25 09:25:00|917|915.8|916.8|915.6|917.1|915.9|916.8|915.6|20
1598347800000|2020-08-25 09:30:00|917|915.8|917|915.8|917|915.8|916.8|915.6|25
1598348100000|2020-08-25 09:35:00|916.8|915.6|917|915.8|917|915.8|916.8|915.6|23
1598348400000|2020-08-25 09:40:00|917.3|916.1|917.3|916.1|917.3|916.1|917|915.8|44
1598348700000|2020-08-25 09:45:00|917.5|916.3|917.8|916.6|917.9|916.7|917.4|916.2|65
1598349000000|2020-08-25 09:50:00|||||||||20
1598349300000|2020-08-25 09:55:00|917.6|916.4|917.8|916.6|917.8|916.6|917.6|916.4|66
1598349600000|2020-08-25 10:00:00|917.6|916.4|917.3|916.1|917.7|916.5|917.3|916.1|21
1598349900000|2020-08-25 10:05:00|917|915.8|917|915.8|917|915.8|916.9|915.7|161
1598350200000|2020-08-25 10:10:00|||||||||5
1598350500000|2020-08-25 10:15:00|917.1|915.9|917.3|916.1|917.3|916.1|917|915.8|86
1598350800000|2020-08-25 10:20:00|917.5|916.3|917.5|916.3|917.5|916.3|917.5|916.3|14
1598351100000|2020-08-25 10:25:00|917.8|916.6|917.5|916.3|917.8|916.6|917.5|916.3|34
1598351400000|2020-08-25 10:30:00|917.8|916.6|917.5|916.3|917.8|916.6|917.5|916.3|81
1598351700000|2020-08-25 10:35:00|917.3|916.1|917.5|916.3|917.5|916.3|917.3|916.1|13
1598352000000|2020-08-25 10:40:00|917.6|916.4|917.5|916.3|917.8|916.6|917.5|916.3|32
1598352300000|2020-08-25 10:45:00|917.6|916.4|917.8|916.6|917.8|916.6|917.6|916.4|30
1598352600000|2020-08-25 10:50:00|||||||||6
1598352900000|2020-08-25 10:55:00|917.9|916.7|918.3|917.1|918.3|917.1|917.8|916.6|52
1598353200000|2020-08-25 11:00:00|918.5|917.3|918.2|917|918.5|917.3|918|916.8|145
1598353500000|2020-08-25 11:05:00|918.3|917.1|918.3|917.1|918.3|917.1|918.3|917.1|16
1598353800000|2020-08-25 11:10:00|918.2|917|918.3|917.1|918.3|917.1|918|916.8|25
1598354100000|2020-08-25 11:15:00|917.8|916.6|918|916.8|918.1|916.9|917.8|916.6|84
1598354400000|2020-08-25 11:20:00|917.8|916.6|917.8|916.6|917.8|916.6|917.7|916.5|30
1598354700000|2020-08-25 11:25:00|||||||||11
1598355000000|2020-08-25 11:30:00|918.3|917.1|918.5|917.3|918.5|917.3|918.3|917.1|40
1598355300000|2020-08-25 11:35:00|918.6|917.4|918.8|917.6|919|917.8|918.5|917.3|160
1598355600000|2020-08-25 11:40:00|918.6|917.4|918|916.8|918.6|917.4|918|916.8|95
1598355900000|2020-08-25 11:45:00|918.1|916.9|918.3|917.1|918.3|917.1|918.1|916.9|45
1598356200000|2020-08-25 11:50:00|918.2|917|918.4|917.2|918.6|917.4|918.2|917|69
1598356500000|2020-08-25 11:55:00|918.5|917.3|918.8|917.6|918.8|917.6|918.5|917.3|172
1598356800000|2020-08-25 12:00:00|919|917.8|918.5|917.3|919.1|917.9|918.5|917.3|169
1598357100000|2020-08-25 12:05:00|918.6|917.4|918.5|917.3|918.7|917.5|918.3|917.1|115
1598357400000|2020-08-25 12:10:00|918.6|917.4|918.3|917.1|918.6|917.4|917.8|916.6|205
1598357700000|2020-08-25 12:15:00|918.4|917.2|917.8|916.6|918.6|917.4|917.8|916.6|120
1598358000000|2020-08-25 12:20:00|917.7|916.5|916.2|915|917.8|916.6|916.1|914.9|496
1598358300000|2020-08-25 12:25:00|916.1|914.9|916|914.8|916.8|915.6|916|914.8|982
1598358600000|2020-08-25 12:30:00|916.1|914.9|916.5|915.3|916.8|915.6|916|914.8|281
1598358900000|2020-08-25 12:35:00|916.7|915.5|916.9|915.7|917|915.8|916.7|915.5|176
1598359200000|2020-08-25 12:40:00|917|915.8|916.7|915.5|917|915.8|916.4|915.2|205
1598362200000|2020-08-25 13:30:00|917.2|916|918|916.8|918.5|917.3|916.2|915|3050
1598362500000|2020-08-25 13:35:00|918.1|916.9|917|915.8|918.1|916.9|916.8|915.6|2538
1598362800000|2020-08-25 13:40:00|916.8|915.6|918.2|917|918.7|917.5|916.3|915.1|1942
1598363100000|2020-08-25 13:45:00|918.3|917.1|920|918.8|920|918.8|918.3|917.1|1302
1598363400000|2020-08-25 13:50:00|920.2|919|920.4|919.2|920.7|919.5|919.8|918.6|1646
1598363700000|2020-08-25 13:55:00|920.5|919.3|919.7|918.5|920.5|919.3|919.4|918.2|1035
1598364000000|2020-08-25 14:00:00|919.8|918.6|919|917.8|920.5|919.3|918.8|917.6|1708
1598364300000|2020-08-25 14:05:00|918.9|917.7|918.3|917.1|919.5|918.3|917.8|916.6|3410
1598364600000|2020-08-25 14:10:00|918.5|917.3|918.1|916.9|918.5|917.3|917.5|916.3|854
1598364900000|2020-08-25 14:15:00|918.3|917.1|918.3|917.1|918.5|917.3|918|916.8|1147
1598365200000|2020-08-25 14:20:00|918.4|917.2|919.2|918|919.2|918|918.1|916.9|1570
1598365500000|2020-08-25 14:25:00|919|917.8|919|917.8|919.3|918.1|918.7|917.5|1454
1598365800000|2020-08-25 14:30:00|918.9|917.7|918.5|917.3|919|917.8|918.2|917|829
1598366100000|2020-08-25 14:35:00|918.7|917.5|918.8|917.6|918.9|917.7|918.5|917.3|1104
1598366400000|2020-08-25 14:40:00|918.7|917.5|919.2|918|919.3|918.1|918.5|917.3|999
1598366700000|2020-08-25 14:45:00|919.3|918.1|918.7|917.5|919.7|918.5|918.5|917.3|896
1598367000000|2020-08-25 14:50:00|918.8|917.6|919|917.8|919|917.8|918.5|917.3|348
1598367300000|2020-08-25 14:55:00|918.9|917.7|918.3|917.1|919|917.8|918.3|917.1|382
1598367600000|2020-08-25 15:00:00|918.2|917|917.5|916.3|918.5|917.3|917.5|916.3|649
1598367900000|2020-08-25 15:05:00|917.4|916.2|917.9|916.7|918|916.8|917.2|916|902
1598368200000|2020-08-25 15:10:00|918|916.8|918.3|917.1|918.8|917.6|917.9|916.7|649
1598368500000|2020-08-25 15:15:00|918.4|917.2|918.5|917.3|918.9|917.7|918.3|917.1|513
1598368800000|2020-08-25 15:20:00|918.6|917.4|918.9|917.7|918.9|917.7|918.4|917.2|439
1598369100000|2020-08-25 15:25:00|918.8|917.6|919.2|918|919.2|918|918.4|917.2|1282
1598369400000|2020-08-25 15:30:00|919.3|918.1|919.7|918.5|919.7|918.5|919.2|918|1434
1598369700000|2020-08-25 15:35:00|919.9|918.7|920|918.8|920.2|919|919.8|918.6|1081
1598370000000|2020-08-25 15:40:00|919.9|918.7|920.1|918.9|920.2|919|919.6|918.4|936
1598370300000|2020-08-25 15:45:00|919.9|918.7|920.4|919.2|920.4|919.2|919.8|918.6|588
1598370600000|2020-08-25 15:50:00|920.3|919.1|920.4|919.2|920.9|919.7|920.3|919.1|623
1598370900000|2020-08-25 15:55:00|920.5|919.3|920.8|919.6|920.8|919.6|920.4|919.2|518
1598371200000|2020-08-25 16:00:00|920.7|919.5|921.3|920.1|921.6|920.4|920.6|919.4|831
1598371500000|2020-08-25 16:05:00|921.2|920|921.3|920.1|921.4|920.2|921.1|919.9|513
1598371800000|2020-08-25 16:10:00|921.2|920|921.6|920.4|921.6|920.4|921.1|919.9|681
1598372100000|2020-08-25 16:15:00|921.8|920.6|921.6|920.4|922.1|920.9|921.2|920|1629
1598372400000|2020-08-25 16:20:00|921.4|920.2|921.4|920.2|921.6|920.4|921.3|920.1|621
1598372700000|2020-08-25 16:25:00|921.3|920.1|921.7|920.5|921.8|920.6|921.3|920.1|291
1598373000000|2020-08-25 16:30:00|921.8|920.6|922.1|920.9|922.6|921.4|921.7|920.5|671
1598373300000|2020-08-25 16:35:00|921.9|920.7|921.9|920.7|921.9|920.7|921.6|920.4|479
1598373600000|2020-08-25 16:40:00|921.8|920.6|921.9|920.7|922.2|921|921.8|920.6|464
1598373900000|2020-08-25 16:45:00|922.1|920.9|921.9|920.7|922.2|921|921.8|920.6|905
1598374200000|2020-08-25 16:50:00|922.2|921|921.9|920.7|922.4|921.2|921.8|920.6|1024
1598374500000|2020-08-25 16:55:00|921.8|920.6|921.6|920.4|921.9|920.7|921.6|920.4|406
1598374800000|2020-08-25 17:00:00|921.7|920.5|922.1|920.9|922.2|921|921.6|920.4|514
1598375100000|2020-08-25 17:05:00|922.2|921|922.2|921|922.4|921.2|922.1|920.9|1095
1598375400000|2020-08-25 17:10:00|922.1|920.9|922.4|921.2|922.4|921.2|922.1|920.9|355
1598375700000|2020-08-25 17:15:00|922.3|921.1|922.4|921.2|922.4|921.2|922.3|921.1|212
1598376000000|2020-08-25 17:20:00|922.3|921.1|922.6|921.4|922.6|921.4|922.3|921.1|1024
1598376300000|2020-08-25 17:25:00|922.4|921.2|922.7|921.5|922.8|921.6|922.3|921.1|1000
1598376600000|2020-08-25 17:30:00|922.8|921.6|923.2|922|923.3|922.1|922.6|921.4|1663
1598376900000|2020-08-25 17:35:00|923.3|922.1|923|921.8|923.3|922.1|922.8|921.6|884
1598377200000|2020-08-25 17:40:00|922.9|921.7|922.9|921.7|923.2|922|922.4|921.2|730
1598377500000|2020-08-25 17:45:00|923.1|921.9|922.3|921.1|923.2|922|922.1|920.9|807
1598377800000|2020-08-25 17:50:00|922.6|921.4|922.3|921.1|922.6|921.4|922.2|921|887
1598378100000|2020-08-25 17:55:00|922.4|921.2|921.9|920.7|922.4|921.2|921.6|920.4|1053
1598378400000|2020-08-25 18:00:00|922.1|920.9|921.9|920.7|922.2|921|921.6|920.4|907
1598378700000|2020-08-25 18:05:00|922.1|920.9|922.7|921.5|922.9|921.7|922.1|920.9|1407
1598379000000|2020-08-25 18:10:00|922.8|921.6|923.4|922.2|923.8|922.6|922.8|921.6|4534
1598379300000|2020-08-25 18:15:00|923.3|922.1|923.1|921.9|923.3|922.1|922.7|921.5|1895
1598400000000|2020-08-26 00:00:00|922.7|921.5|923.9|922.7|923.9|922.7|922.7|921.5|1004
1598400300000|2020-08-26 00:05:00|924.3|923.1|924.6|923.4|924.6|923.4|924.3|923.1|451
1598400600000|2020-08-26 00:10:00|924.4|923.2|924.6|923.4|924.6|923.4|924.1|922.9|277
1598400900000|2020-08-26 00:15:00|||||||||96
1598401200000|2020-08-26 00:20:00|924.8|923.6|925.1|923.9|925.3|924.1|924.8|923.6|226
1598401500000|2020-08-26 00:25:00|925.2|924|925.1|923.9|925.5|924.3|925.1|923.9|191
1598401800000|2020-08-26 00:30:00|924.9|923.7|924.6|923.4|925|923.8|924.6|923.4|83
1598402100000|2020-08-26 00:35:00|924.2|923|924.3|923.1|924.4|923.2|924.1|922.9|209
1598402400000|2020-08-26 00:40:00|924.4|923.2|924.4|923.2|924.4|923.2|924.3|923.1|29
1598402700000|2020-08-26 00:45:00|924.5|923.3|924.6|923.4|924.6|923.4|924.4|923.2|26
1598403000000|2020-08-26 00:50:00|924.8|923.6|924.8|923.6|924.9|923.7|924.8|923.6|20
1598403300000|2020-08-26 00:55:00|924.6|923.4|924.6|923.4|924.9|923.7|924.6|923.4|72
1598403600000|2020-08-26 01:00:00|924.7|923.5|925.4|924.2|925.4|924.2|924.6|923.4|173
1598403900000|2020-08-26 01:05:00|925.5|924.3|925.1|923.9|925.8|924.6|925.1|923.9|292
1598404200000|2020-08-26 01:10:00|925.2|924|925.1|923.9|925.5|924.3|925|923.8|239
1598404500000|2020-08-26 01:15:00|925|923.8|924.9|923.7|925.1|923.9|924.8|923.6|73
1598404800000|2020-08-26 01:20:00|925|923.8|925.3|924.1|925.5|924.3|925|923.8|89
1598405100000|2020-08-26 01:25:00|||||||||20
1598405400000|2020-08-26 01:30:00|925.2|924|925.3|924.1|925.3|924.1|925|923.8|49
1598405700000|2020-08-26 01:35:00|925.2|924|925.3|924.1|925.5|924.3|925.2|924|161
1598406000000|2020-08-26 01:40:00|925.4|924.2|925.8|924.6|925.8|924.6|925.3|924.1|42
1598406300000|2020-08-26 01:45:00|926|924.8|925.9|924.7|926|924.8|925.7|924.5|228
1598406600000|2020-08-26 01:50:00|926|924.8|925.8|924.6|926|924.8|925.6|924.4|209
1598406900000|2020-08-26 01:55:00|925.7|924.5|925.8|924.6|925.8|924.6|925.6|924.4|63
1598407200000|2020-08-26 02:00:00|925.6|924.4|925.3|924.1|925.6|924.4|925.3|924.1|356
1598407500000|2020-08-26 02:05:00|925.1|923.9|925.3|924.1|925.3|924.1|925.1|923.9|33
1598407800000|2020-08-26 02:10:00|925.2|924|925.3|924.1|925.3|924.1|925.1|923.9|24
1598408100000|2020-08-26 02:15:00|||||||||36
1598408400000|2020-08-26 02:20:00|925.4|924.2|925.5|924.3|925.5|924.3|925.3|924.1|45
1598408700000|2020-08-26 02:25:00|925.6|924.4|925.5|924.3|925.6|924.4|925.5|924.3|3
1598409000000|2020-08-26 02:30:00|925.6|924.4|925.5|924.3|925.8|924.6|925.4|924.2|133
1598409300000|2020-08-26 02:35:00|925.4|924.2|925.4|924.2|925.5|924.3|925.4|924.2|38
1598409600000|2020-08-26 02:40:00|925.3|924.1|925.3|924.1|925.4|924.2|925.3|924.1|24
1598409900000|2020-08-26 02:45:00|925.4|924.2|925.4|924.2|925.4|924.2|925.3|924.1|10
1598410200000|2020-08-26 02:50:00|925.3|924.1|925.4|924.2|925.4|924.2|925.3|924.1|74
1598410500000|2020-08-26 02:55:00|925.3|924.1|925.4|924.2|925.5|924.3|925.3|924.1|30
1598410800000|2020-08-26 03:00:00|925.3|924.1|925.2|924|925.3|924.1|925.1|923.9|98
1598411100000|2020-08-26 03:05:00|925.1|923.9|925|923.8|925.3|924.1|925|923.8|68
1598411400000|2020-08-26 03:10:00|925.1|923.9|925|923.8|925.1|923.9|925|923.8|4
1598411700000|2020-08-26 03:15:00|925.1|923.9|925|923.8|925.1|923.9|925|923.8|47
1598412000000|2020-08-26 03:20:00|925.1|923.9|925.3|924.1|925.3|924.1|925.1|923.9|10
1598412300000|2020-08-26 03:25:00|925.1|923.9|925.3|924.1|925.3|924.1|925|923.8|36
1598412600000|2020-08-26 03:30:00|925.1|923.9|925.4|924.2|925.4|924.2|925.1|923.9|45
1598412900000|2020-08-26 03:35:00|925.3|924.1|925.1|923.9|925.4|924.2|925.1|923.9|28
1598413200000|2020-08-26 03:40:00|925.3|924.1|925.3|924.1|925.4|924.2|925.3|924.1|14
1598413500000|2020-08-26 03:45:00|925.4|924.2|925.3|924.1|925.4|924.2|925.3|924.1|4
1598413800000|2020-08-26 03:50:00|925.4|924.2|925.2|924|925.4|924.2|925.1|923.9|32
1598414100000|2020-08-26 03:55:00|925.1|923.9|925.2|924|925.2|924|925.1|923.9|27
1598414400000|2020-08-26 04:00:00|925.3|924.1|925.3|924.1|925.4|924.2|925.3|924.1|45
1598414700000|2020-08-26 04:05:00|925.4|924.2|925.4|924.2|925.4|924.2|925.4|924.2|3
1598415000000|2020-08-26 04:10:00|925.3|924.1|925.3|924.1|925.4|924.2|925.3|924.1|3
1598415300000|2020-08-26 04:15:00|||||||||3
1598415600000|2020-08-26 04:20:00|925.1|923.9|925.3|924.1|925.4|924.2|925.1|923.9|18
1598415900000|2020-08-26 04:25:00|925.5|924.3|925.4|924.2|925.5|924.3|925.4|924.2|27
1598416200000|2020-08-26 04:30:00|925.3|924.1|925|923.8|925.3|924.1|925|923.8|29
1598416500000|2020-08-26 04:35:00|925.1|923.9|925|923.8|925.1|923.9|925|923.8|15
1598416800000|2020-08-26 04:40:00|924.9|923.7|925|923.8|925|923.8|924.9|923.7|11
1598417100000|2020-08-26 04:45:00|924.9|923.7|925|923.8|925.1|923.9|924.9|923.7|8
1598417400000|2020-08-26 04:50:00|925.1|923.9|925|923.8|925.1|923.9|924.9|923.7|19
1598417700000|2020-08-26 04:55:00|925.1|923.9|925.3|924.1|925.3|924.1|925.1|923.9|20
1598418000000|2020-08-26 05:00:00|925.2|924|925.1|923.9|925.3|924.1|925|923.8|37
1598418300000|2020-08-26 05:05:00|924.8|923.6|924.8|923.6|924.8|923.6|924.8|923.6|61
1598418600000|2020-08-26 05:10:00|924.6|923.4|924.8|923.6|924.8|923.6|924.6|923.4|54
1598418900000|2020-08-26 05:15:00|924.7|923.5|924.5|923.3|924.8|923.6|924.5|923.3|50
1598419200000|2020-08-26 05:20:00|924.4|923.2|924.6|923.4|924.6|923.4|924.4|923.2|86
1598419500000|2020-08-26 05:25:00|924.7|923.5|924.8|923.6|924.9|923.7|924.7|923.5|72
1598419800000|2020-08-26 05:30:00|924.7|923.5|924.6|923.4|924.8|923.6|924.5|923.3|108
1598420100000|2020-08-26 05:35:00|924.8|923.6|924.6|923.4|924.9|923.7|924.6|923.4|83
1598420400000|2020-08-26 05:40:00|924.7|923.5|924.5|923.3|924.9|923.7|924.4|923.2|96
1598420700000|2020-08-26 05:45:00|924.4|923.2|924|922.8|924.4|923.2|923.8|922.6|272
1598421000000|2020-08-26 05:50:00|924.1|922.9|924.5|923.3|924.5|923.3|923.9|922.7|95
1598421300000|2020-08-26 05:55:00|924.4|923.2|924.7|923.5|924.9|923.7|924.4|923.2|27
1598421600000|2020-08-26 06:00:00|924.8|923.6|924.6|923.4|924.8|923.6|924.5|923.3|27
1598421900000|2020-08-26 06:05:00|924.5|923.3|924.4|923.2|924.5|923.3|924|922.8|73
1598422200000|2020-08-26 06:10:00|924.6|923.4|924.6|923.4|924.6|923.4|924.1|922.9|175
1598422500000|2020-08-26 06:15:00|924.8|923.6|925|923.8|925.3|924.1|924.6|923.4|58
1598422800000|2020-08-26 06:20:00|925.1|923.9|925.1|923.9|925.2|924|924.8|923.6|41
1598423100000|2020-08-26 06:25:00|925|923.8|925|923.8|925.1|923.9|925|923.8|16
1598423400000|2020-08-26 06:30:00|925.1|923.9|925.4|924.2|925.4|924.2|925|923.8|265
1598423700000|2020-08-26 06:35:00|925.3|924.1|925.2|924|925.4|924.2|925.1|923.9|54
1598424000000|2020-08-26 06:40:00|925.3|924.1|925.6|924.4|925.8|924.6|925.2|924|145
1598424300000|2020-08-26 06:45:00|925.8|924.6|925.8|924.6|925.9|924.7|925.6|924.4|69
1598424600000|2020-08-26 06:50:00|925.9|924.7|926.1|924.9|926.5|925.3|925.8|924.6|530
1598424900000|2020-08-26 06:55:00|926.2|925|926.4|925.2|926.5|925.3|926.1|924.9|90
1598425200000|2020-08-26 07:00:00|926.3|925.1|925.3|924.1|926.3|925.1|925.3|924.1|232
1598425500000|2020-08-26 07:05:00|925.4|924.2|925.6|924.4|925.6|924.4|925.4|924.2|63
1598425800000|2020-08-26 07:10:00|925.5|924.3|925.6|924.4|925.6|924.4|925.4|924.2|47
1598426100000|2020-08-26 07:15:00|925.7|924.5|926.1|924.9|926.1|924.9|925.6|924.4|26
1598426400000|2020-08-26 07:20:00|926|924.8|925.9|924.7|926.1|924.9|925.9|924.7|26
1598426700000|2020-08-26 07:25:00|926|924.8|926.1|924.9|926.1|924.9|925.9|924.7|22
1598427000000|2020-08-26 07:30:00|926|924.8|926.1|924.9|926.3|925.1|925.9|924.7|34
1598427600000|2020-08-26 07:40:00|926|924.8|926.1|924.9|926.1|924.9|925.9|924.7|29
1598427900000|2020-08-26 07:45:00|926|924.8|925.9|924.7|926.1|924.9|925.9|924.7|39
1598428200000|2020-08-26 07:50:00|925.8|924.6|925.5|924.3|925.8|924.6|925.4|924.2|47
1598428500000|2020-08-26 07:55:00|925.6|924.4|925.1|923.9|925.6|924.4|925.1|923.9|43
1598428800000|2020-08-26 08:00:00|925|923.8|924.4|923.2|925.4|924.2|924.3|923.1|315
1598429100000|2020-08-26 08:05:00|924.3|923.1|924.6|923.4|924.6|923.4|924.1|922.9|81
1598429400000|2020-08-26 08:10:00|924.5|923.3|924.6|923.4|924.6|923.4|924.4|923.2|41
1598429700000|2020-08-26 08:15:00|924.9|923.7|925.1|923.9|925.1|923.9|924.8|923.6|76
1598430000000|2020-08-26 08:20:00|925|923.8|924.8|923.6|925.1|923.9|924.8|923.6|28
1598430300000|2020-08-26 08:25:00|924.9|923.7|924.8|923.6|925.1|923.9|924.8|923.6|44
1598430600000|2020-08-26 08:30:00|925|923.8|925.1|923.9|925.1|923.9|924.8|923.6|109
1598430900000|2020-08-26 08:35:00|925.3|924.1|925.4|924.2|925.4|924.2|925.3|924.1|147
1598431200000|2020-08-26 08:40:00|925.6|924.4|925.1|923.9|925.6|924.4|924.8|923.6|109
1598431500000|2020-08-26 08:45:00|925|923.8|925.4|924.2|925.4|924.2|924.9|923.7|83
1598431800000|2020-08-26 08:50:00|925.5|924.3|925.3|924.1|925.5|924.3|925.1|923.9|65
1598432100000|2020-08-26 08:55:00|925.4|924.2|925.5|924.3|925.6|924.4|925.1|923.9|59
1598432400000|2020-08-26 09:00:00|925.4|924.2|925.7|924.5|925.8|924.6|925.4|924.2|87
1598432700000|2020-08-26 09:05:00|925.8|924.6|925.6|924.4|925.9|924.7|925.6|924.4|9
1598433000000|2020-08-26 09:10:00|925.5|924.3|925.4|924.2|925.6|924.4|925.4|924.2|32
1598433300000|2020-08-26 09:15:00|925.3|924.1|925.4|924.2|925.4|924.2|925.3|924.1|7
1598433600000|2020-08-26 09:20:00|925.6|924.4|925.8|924.6|925.9|924.7|925.6|924.4|15
1598433900000|2020-08-26 09:25:00|925.9|924.7|925.4|924.2|925.9|924.7|925.4|924.2|38
1598434200000|2020-08-26 09:30:00|925.3|924.1|925.4|924.2|925.6|924.4|925.3|924.1|96
1598434500000|2020-08-26 09:35:00|||||||||18
1598434800000|2020-08-26 09:40:00|925.5|924.3|925.6|924.4|925.7|924.5|925.5|924.3|55
1598435100000|2020-08-26 09:45:00|925.4|924.2|925.4|924.2|925.6|924.4|925.4|924.2|41
1598435400000|2020-08-26 09:50:00|925.3|924.1|925.1|923.9|925.3|924.1|925.1|923.9|43
1598435700000|2020-08-26 09:55:00|925.3|924.1|925.1|923.9|925.3|924.1|925|923.8|195
1598436000000|2020-08-26 10:00:00|925|923.8|925.1|923.9|925.1|923.9|925|923.8|10
1598436300000|2020-08-26 10:05:00|||||||||14
1598436600000|2020-08-26 10:10:00|||||||||21
1598436900000|2020-08-26 10:15:00|||||||||13
1598437200000|2020-08-26 10:20:00|924.9|923.7|925|923.8|925.1|923.9|924.8|923.6|60
1598437500000|2020-08-26 10:25:00|925.1|923.9|925.1|923.9|925.1|923.9|925|923.8|68
1598437800000|2020-08-26 10:30:00|||||||||6
1598438100000|2020-08-26 10:35:00|925.5|924.3|925.6|924.4|925.8|924.6|925.5|924.3|36
1598438400000|2020-08-26 10:40:00|925.7|924.5|925.2|924|925.7|924.5|925.2|924|133
1598438700000|2020-08-26 10:45:00|925.1|923.9|924.9|923.7|925.1|923.9|924.6|923.4|265
1598439000000|2020-08-26 10:50:00|924.8|923.6|924.9|923.7|924.9|923.7|924.6|923.4|17
1598439300000|2020-08-26 10:55:00|924.8|923.6|924.9|923.7|924.9|923.7|924.7|923.5|63
1598439600000|2020-08-26 11:00:00|924.7|923.5|924.6|923.4|924.7|923.5|924.6|923.4|69
1598439900000|2020-08-26 11:05:00|924.7|923.5|925.3|924.1|925.4|924.2|924.7|923.5|86
1598440200000|2020-08-26 11:10:00|925.4|924.2|925.5|924.3|925.5|924.3|925.1|923.9|43
1598440500000|2020-08-26 11:15:00|925.4|924.2|925.5|924.3|925.5|924.3|925.4|924.2|24
1598440800000|2020-08-26 11:20:00|925.4|924.2|925.5|924.3|925.5|924.3|925.3|924.1|39
1598441100000|2020-08-26 11:25:00|925.4|924.2|925.3|924.1|925.4|924.2|925.3|924.1|58
1598441400000|2020-08-26 11:30:00|925|923.8|925|923.8|925.1|923.9|925|923.8|70
1598441700000|2020-08-26 11:35:00|925.1|923.9|925.2|924|925.4|924.2|925|923.8|214
1598442000000|2020-08-26 11:40:00|925.1|923.9|925.3|924.1|925.3|924.1|924.9|923.7|143
1598442300000|2020-08-26 11:45:00|925.1|923.9|925.1|923.9|925.1|923.9|925|923.8|38
1598442600000|2020-08-26 11:50:00|925|923.8|924.9|923.7|925|923.8|924.6|923.4|103
1598442900000|2020-08-26 11:55:00|924.8|923.6|924.6|923.4|924.9|923.7|924.6|923.4|110
1598443200000|2020-08-26 12:00:00|924.8|923.6|925.6|924.4|925.7|924.5|924.6|923.4|424
1598443500000|2020-08-26 12:05:00|925.5|924.3|925.3|924.1|925.6|924.4|925.3|924.1|197
1598443800000|2020-08-26 12:10:00|925.4|924.2|925|923.8|925.4|924.2|924.8|923.6|241
1598444100000|2020-08-26 12:15:00|925.1|923.9|925.1|923.9|925.1|923.9|924.8|923.6|284
1598444400000|2020-08-26 12:20:00|925|923.8|925.1|923.9|925.3|924.1|925|923.8|291
1598444700000|2020-08-26 12:25:00|925.2|924|925.6|924.4|925.6|924.4|925.1|923.9|251
1598445000000|2020-08-26 12:30:00|925.4|924.2|926.1|924.9|926.1|924.9|925.4|924.2|240
1598445300000|2020-08-26 12:35:00|925.9|924.7|925.9|924.7|925.9|924.7|925.9|924.7|303
1598445600000|2020-08-26 12:40:00|926.1|924.9|926.1|924.9|926.6|925.4|926.1|924.9|327
1598448600000|2020-08-26 13:30:00|925.9|924.7|925.3|924.1|926.3|925.1|925.1|923.9|2932
1598448900000|2020-08-26 13:35:00|925.1|923.9|925.1|923.9|925.6|924.4|924.9|923.7|2145
1598449200000|2020-08-26 13:40:00|925.4|924.2|926.1|924.9|926.1|924.9|925.1|923.9|1169
1598449500000|2020-08-26 13:45:00|926.3|925.1|927.8|926.6|927.8|926.6|926.3|925.1|3096
1598449800000|2020-08-26 13:50:00|928.1|926.9|927.8|926.6|928.3|927.1|927.2|926|2420
1598450100000|2020-08-26 13:55:00|927.6|926.4|927.7|926.5|927.8|926.6|927.3|926.1|802
1598450400000|2020-08-26 14:00:00|927.8|926.6|927.8|926.6|927.8|926.6|927.3|926.1|637
1598450700000|2020-08-26 14:05:00|927.7|926.5|928.6|927.4|928.6|927.4|927.7|926.5|1526
1598451000000|2020-08-26 14:10:00|928.3|927.1|927.3|926.1|928.6|927.4|927.3|926.1|1308
1598451300000|2020-08-26 14:15:00|927.4|926.2|927.3|926.1|927.9|926.7|927.3|926.1|1129
1598451600000|2020-08-26 14:20:00|927.4|926.2|927.6|926.4|927.6|926.4|927.3|926.1|301
1598451900000|2020-08-26 14:25:00|927.5|926.3|927.2|926|927.6|926.4|927.2|926|1216
1598452200000|2020-08-26 14:30:00|927|925.8|926.8|925.6|927.2|926|926.1|924.9|1633
1598452500000|2020-08-26 14:35:00|926.9|925.7|926.7|925.5|927.2|926|926.5|925.3|823
1598452800000|2020-08-26 14:40:00|926.8|925.6|926.5|925.3|927|925.8|926|924.8|1357
1598453100000|2020-08-26 14:45:00|926.6|925.4|926.3|925.1|926.6|925.4|926.2|925|704
1598453400000|2020-08-26 14:50:00|926.2|925|926.1|924.9|926.6|925.4|926|924.8|767
1598453700000|2020-08-26 14:55:00|926.2|925|925.7|924.5|926.5|925.3|925.6|924.4|791
1598454000000|2020-08-26 15:00:00|925.8|924.6|925.9|924.7|926|924.8|925.5|924.3|926
1598454300000|2020-08-26 15:05:00|925.8|924.6|926|924.8|926.2|925|925.8|924.6|493
1598454600000|2020-08-26 15:10:00|926.1|924.9|926.2|925|926.5|925.3|926|924.8|328
1598454900000|2020-08-26 15:15:00|926.1|924.9|925.7|924.5|926.2|925|925.7|924.5|1157
1598455200000|2020-08-26 15:20:00|926|924.8|924.7|923.5|926|924.8|924.6|923.4|1530
1598455500000|2020-08-26 15:25:00|924.8|923.6|924.3|923.1|925|923.8|923.3|922.1|2316
1598455800000|2020-08-26 15:30:00|924.5|923.3|924.8|923.6|925|923.8|924.3|923.1|756
1598456100000|2020-08-26 15:35:00|924.7|923.5|925.3|924.1|925.3|924.1|924.7|923.5|288
1598456400000|2020-08-26 15:40:00|925.2|924|925.5|924.3|925.5|924.3|925.1|923.9|395
1598456700000|2020-08-26 15:45:00|925.3|924.1|925.1|923.9|925.5|924.3|924.8|923.6|438
1598457000000|2020-08-26 15:50:00|925|923.8|925.5|924.3|925.7|924.5|925|923.8|398
1598457300000|2020-08-26 15:55:00|925.3|924.1|925|923.8|925.3|924.1|924.7|923.5|860
1598457600000|2020-08-26 16:00:00|925.2|924|925|923.8|925.3|924.1|924.8|923.6|279
1598457900000|2020-08-26 16:05:00|925.1|923.9|925.5|924.3|925.5|924.3|925|923.8|500
1598458200000|2020-08-26 16:10:00|925.7|924.5|925.3|924.1|925.7|924.5|925.3|924.1|422
1598458500000|2020-08-26 16:15:00|925.5|924.3|925.5|924.3|925.7|924.5|925.3|924.1|315
1598458800000|2020-08-26 16:20:00|925.6|924.4|926.1|924.9|926.5|925.3|925.5|924.3|548
1598459100000|2020-08-26 16:25:00|926|924.8|926|924.8|926.3|925.1|925.7|924.5|933
1598459400000|2020-08-26 16:30:00|||||||||280
1598459700000|2020-08-26 16:35:00|925.7|924.5|925.7|924.5|925.8|924.6|925.5|924.3|441
1598460000000|2020-08-26 16:40:00|925.6|924.4|926|924.8|926|924.8|925.6|924.4|288
1598460300000|2020-08-26 16:45:00|925.8|924.6|926.2|925|926.4|925.2|925.7|924.5|643
1598460600000|2020-08-26 16:50:00|926.1|924.9|925.9|924.7|926.1|924.9|925.7|924.5|543
1598460900000|2020-08-26 16:55:00|925.7|924.5|925.7|924.5|926|924.8|925.6|924.4|687
1598461200000|2020-08-26 17:00:00|925.6|924.4|925.9|924.7|926.1|924.9|925.6|924.4|656
1598461500000|2020-08-26 17:05:00|925.7|924.5|925.5|924.3|925.7|924.5|925.4|924.2|210
1598461800000|2020-08-26 17:10:00|925.4|924.2|924.9|923.7|925.5|924.3|924.9|923.7|851
1598462100000|2020-08-26 17:15:00|925|923.8|924.9|923.7|925.4|924.2|924.9|923.7|310
1598462400000|2020-08-26 17:20:00|924.7|923.5|924.9|923.7|925.2|924|924.7|923.5|1248
1598462700000|2020-08-26 17:25:00|925.1|923.9|925.7|924.5|925.9|924.7|925|923.8|1381
1598463000000|2020-08-26 17:30:00|925.8|924.6|925.9|924.7|925.9|924.7|925.4|924.2|1189
1598463300000|2020-08-26 17:35:00|925.6|924.4|925.6|924.4|925.9|924.7|925.6|924.4|627
1598463600000|2020-08-26 17:40:00|925.7|924.5|925.6|924.4|925.9|924.7|925.4|924.2|650
1598463900000|2020-08-26 17:45:00|925.5|924.3|925.9|924.7|925.9|924.7|925.4|924.2|423
1598464200000|2020-08-26 17:50:00|926|924.8|926.1|924.9|926.4|925.2|925.9|924.7|821
1598464500000|2020-08-26 17:55:00|926|924.8|926.1|924.9|926.3|925.1|925.9|924.7|720
1598464800000|2020-08-26 18:00:00|926.2|925|925.7|924.5|926.2|925|925.7|924.5|962
1598465100000|2020-08-26 18:05:00|926|924.8|926.2|925|926.4|925.2|926|924.8|1302
1598465400000|2020-08-26 18:10:00|926.4|925.2|927.4|926.2|927.4|926.2|926.3|925.1|2006
1598465700000|2020-08-26 18:15:00|927.1|925.9|927.1|925.9|927.2|926|926.8|925.6|2874
1598486400000|2020-08-27 00:00:00|927.2|926|927.6|926.4|928.4|927.2|927.1|925.9|1179
1598486700000|2020-08-27 00:05:00|927.4|926.2|927.6|926.4|927.8|926.6|927.4|926.2|99
1598487000000|2020-08-27 00:10:00|927.7|926.5|927.9|926.7|928.1|926.9|927.6|926.4|132
1598487300000|2020-08-27 00:15:00|928.1|926.9|928.2|927|928.3|927.1|927.9|926.7|241
1598487600000|2020-08-27 00:20:00|928.3|927.1|927.8|926.6|928.3|927.1|927.8|926.6|236
1598487900000|2020-08-27 00:25:00|927.9|926.7|927.3|926.1|927.9|926.7|927.3|926.1|72
1598488200000|2020-08-27 00:30:00|927.4|926.2|927.6|926.4|927.6|926.4|927.3|926.1|44
1598488500000|2020-08-27 00:35:00|927.8|926.6|927.9|926.7|927.9|926.7|927.7|926.5|104
1598488800000|2020-08-27 00:40:00|928|926.8|928.1|926.9|928.1|926.9|928|926.8|56
1598489100000|2020-08-27 00:45:00|928|926.8|927.6|926.4|928.1|926.9|927.6|926.4|172
1598489400000|2020-08-27 00:50:00|||||||||58
1598489700000|2020-08-27 00:55:00|927.5|926.3|927.6|926.4|927.6|926.4|927.4|926.2|20
1598490000000|2020-08-27 01:00:00|928.1|926.9|928.9|927.7|928.9|927.7|928.1|926.9|461
1598490300000|2020-08-27 01:05:00|928.8|927.6|929.3|928.1|929.4|928.2|928.8|927.6|283
1598490600000|2020-08-27 01:10:00|929.1|927.9|929.1|927.9|929.4|928.2|928.9|927.7|180
1598490900000|2020-08-27 01:15:00|929.3|928.1|928.6|927.4|929.3|928.1|928.6|927.4|79
1598491200000|2020-08-27 01:20:00|928.9|927.7|928.6|927.4|928.9|927.7|928.6|927.4|28
1598491500000|2020-08-27 01:25:00|928.7|927.5|928.6|927.4|928.8|927.6|928.6|927.4|35
1598491800000|2020-08-27 01:30:00|928.4|927.2|928.4|927.2|928.6|927.4|928.4|927.2|67
1598492100000|2020-08-27 01:35:00|928.5|927.3|927.6|926.4|928.5|927.3|927.6|926.4|142
1598492400000|2020-08-27 01:40:00|927.4|926.2|927.4|926.2|927.6|926.4|927.4|926.2|73
1598492700000|2020-08-27 01:45:00|927.6|926.4|927.4|926.2|927.6|926.4|927.4|926.2|41
1598493000000|2020-08-27 01:50:00|927|925.8|926.9|925.7|927|925.8|926.6|925.4|164
1598493300000|2020-08-27 01:55:00|926.7|925.5|927.1|925.9|927.3|926.1|926.6|925.4|171
1598493600000|2020-08-27 02:00:00|927.2|926|927.1|925.9|927.2|926|927.1|925.9|38
1598493900000|2020-08-27 02:05:00|927.2|926|927.2|926|927.4|926.2|926.9|925.7|66
1598494200000|2020-08-27 02:10:00|927.1|925.9|927.9|926.7|927.9|926.7|927.1|925.9|72
1598494500000|2020-08-27 02:15:00|927.8|926.6|928|926.8|928.3|927.1|927.8|926.6|104
1598494800000|2020-08-27 02:20:00|927.9|926.7|927.6|926.4|928.1|926.9|927.6|926.4|154
1598495100000|2020-08-27 02:25:00|927.7|926.5|927.7|926.5|927.9|926.7|927.7|926.5|8
1598495400000|2020-08-27 02:30:00|927.8|926.6|927.8|926.6|928.1|926.9|927.7|926.5|23
1598495700000|2020-08-27 02:35:00|927.7|926.5|927.4|926.2|928|926.8|927.4|926.2|35
1598496000000|2020-08-27 02:40:00|927.5|926.3|927.9|926.7|927.9|926.7|927.4|926.2|97
1598496300000|2020-08-27 02:45:00|927.8|926.6|927.9|926.7|927.9|926.7|927.8|926.6|11
1598496600000|2020-08-27 02:50:00|927.8|926.6|927.9|926.7|927.9|926.7|927.6|926.4|32
1598496900000|2020-08-27 02:55:00|927.8|926.6|927.9|926.7|928|926.8|927.7|926.5|67
1598497200000|2020-08-27 03:00:00|927.8|926.6|927.7|926.5|927.9|926.7|927.7|926.5|4
1598497500000|2020-08-27 03:05:00|927.8|926.6|927.9|926.7|928.2|927|927.7|926.5|92
1598497800000|2020-08-27 03:10:00|||||||||5
1598498100000|2020-08-27 03:15:00|928.1|926.9|928.2|927|928.2|927|928.1|926.9|17
1598498400000|2020-08-27 03:20:00|928.4|927.2|928.2|927|928.4|927.2|928.2|927|37
1598498700000|2020-08-27 03:25:00|928.3|927.1|928.7|927.5|928.8|927.6|928.3|927.1|84
1598499000000|2020-08-27 03:30:00|928.8|927.6|928.7|927.5|928.8|927.6|928.6|927.4|62
1598499300000|2020-08-27 03:35:00|928.6|927.4|928.8|927.6|928.9|927.7|928.6|927.4|23
1598499600000|2020-08-27 03:40:00|928.7|927.5|928.9|927.7|928.9|927.7|928.7|927.5|13
1598499900000|2020-08-27 03:45:00|928.8|927.6|929.1|927.9|929.2|928|928.8|927.6|29
1598500200000|2020-08-27 03:50:00|929.2|928|928.9|927.7|929.2|928|928.9|927.7|23
1598500500000|2020-08-27 03:55:00|929|927.8|929|927.8|929.1|927.9|928.9|927.7|17
1598500800000|2020-08-27 04:00:00|929.1|927.9|928.9|927.7|929.1|927.9|928.9|927.7|8
1598501100000|2020-08-27 04:05:00|929|927.8|929.1|927.9|929.2|928|928.9|927.7|113
1598501400000|2020-08-27 04:10:00|929.2|928|929.2|928|929.3|928.1|929.1|927.9|84
1598501700000|2020-08-27 04:15:00|929.3|928.1|929.2|928|929.3|928.1|929.1|927.9|44
1598502000000|2020-08-27 04:20:00|929.3|928.1|929.2|928|929.3|928.1|929.2|928|35
1598502300000|2020-08-27 04:25:00|929.3|928.1|929.4|928.2|929.4|928.2|929.2|928|27
1598502600000|2020-08-27 04:30:00|929.2|928|929.4|928.2|929.4|928.2|929.2|928|78
1598502900000|2020-08-27 04:35:00|929.5|928.3|929.6|928.4|929.6|928.4|929.4|928.2|86
1598503200000|2020-08-27 04:40:00|929.5|928.3|929.5|928.3|929.6|928.4|929.4|928.2|30
1598503500000|2020-08-27 04:45:00|929.4|928.2|929.4|928.2|929.6|928.4|929.4|928.2|41
1598503800000|2020-08-27 04:50:00|929.6|928.4|929.5|928.3|929.6|928.4|929.4|928.2|55
1598504100000|2020-08-27 04:55:00|929.6|928.4|929.5|928.3|929.6|928.4|929.4|928.2|14
1598504400000|2020-08-27 05:00:00|929.4|928.2|929.3|928.1|929.6|928.4|929.2|928|51
1598504700000|2020-08-27 05:05:00|929.2|928|929.1|927.9|929.2|928|929.1|927.9|30
1598505000000|2020-08-27 05:10:00|||||||||5
1598505300000|2020-08-27 05:15:00|||||||||9
1598505600000|2020-08-27 05:20:00|929.2|928|929.6|928.4|929.6|928.4|929.2|928|50
1598505900000|2020-08-27 05:25:00|929.4|928.2|929.6|928.4|929.6|928.4|929.4|928.2|56
1598506200000|2020-08-27 05:30:00|929.5|928.3|929.3|928.1|929.5|928.3|929.1|927.9|89
1598506500000|2020-08-27 05:35:00|929.2|928|929.2|928|929.3|928.1|929.2|928|15
1598506800000|2020-08-27 05:40:00|929.3|928.1|929.1|927.9|929.4|928.2|929.1|927.9|7
1598507100000|2020-08-27 05:45:00|929.2|928|929.6|928.4|929.6|928.4|929.2|928|112
1598507400000|2020-08-27 05:50:00|929.5|928.3|929.5|928.3|929.5|928.3|929.4|928.2|31
1598507700000|2020-08-27 05:55:00|929.4|928.2|929.6|928.4|929.6|928.4|929.4|928.2|51
1598508000000|2020-08-27 06:00:00|929.5|928.3|929.3|928.1|929.5|928.3|929.2|928|11
1598508300000|2020-08-27 06:05:00|929.4|928.2|929.3|928.1|929.4|928.2|929.3|928.1|14
1598508600000|2020-08-27 06:10:00|929.2|928|929.1|927.9|929.3|928.1|929|927.8|41
1598508900000|2020-08-27 06:15:00|929|927.8|928.9|927.7|929.1|927.9|928.8|927.6|67
1598509200000|2020-08-27 06:20:00|928.8|927.6|928.6|927.4|929.1|927.9|928.6|927.4|54
1598509500000|2020-08-27 06:25:00|928.7|927.5|928.4|927.2|928.7|927.5|928.4|927.2|20
1598509800000|2020-08-27 06:30:00|928.3|927.1|928.2|927|928.4|927.2|928.1|926.9|24
1598510100000|2020-08-27 06:35:00|928.1|926.9|928.4|927.2|928.4|927.2|928.1|926.9|93
1598510400000|2020-08-27 06:40:00|928.6|927.4|928.6|927.4|928.9|927.7|928.6|927.4|48
1598510700000|2020-08-27 06:45:00|928.7|927.5|929.4|928.2|929.4|928.2|928.7|927.5|103
1598511000000|2020-08-27 06:50:00|929.3|928.1|929.4|928.2|929.4|928.2|929.2|928|75
1598511300000|2020-08-27 06:55:00|929.3|928.1|929.2|928|929.4|928.2|929.2|928|29
1598511600000|2020-08-27 07:00:00|929.1|927.9|928.6|927.4|929.1|927.9|928.6|927.4|31
1598511900000|2020-08-27 07:05:00|928.7|927.5|928.4|927.2|928.7|927.5|928.2|927|50
1598512200000|2020-08-27 07:10:00|928.5|927.3|929.1|927.9|929.2|928|928.4|927.2|220
1598512500000|2020-08-27 07:15:00|929|927.8|928.6|927.4|929.1|927.9|928.6|927.4|27
1598512800000|2020-08-27 07:20:00|928.4|927.2|928.4|927.2|928.5|927.3|928.3|927.1|16
1598513100000|2020-08-27 07:25:00|928.3|927.1|927.9|926.7|928.4|927.2|927.9|926.7|22
1598513400000|2020-08-27 07:30:00|928|926.8|928.1|926.9|928.2|927|927.9|926.7|25
1598513700000|2020-08-27 07:35:00|927.9|926.7|928.2|927|928.2|927|927.8|926.6|64
1598514000000|2020-08-27 07:40:00|928.3|927.1|927.9|926.7|928.4|927.2|927.9|926.7|53
1598514300000|2020-08-27 07:45:00|928|926.8|928.4|927.2|928.9|927.7|927.9|926.7|94
1598514600000|2020-08-27 07:50:00|928.5|927.3|928.7|927.5|928.9|927.7|928.4|927.2|50
1598514900000|2020-08-27 07:55:00|928.8|927.6|928.4|927.2|928.9|927.7|928.4|927.2|53
1598515200000|2020-08-27 08:00:00|928.6|927.4|928.4|927.2|928.7|927.5|928.4|927.2|33
1598515500000|2020-08-27 08:05:00|928.6|927.4|928.6|927.4|928.7|927.5|928.4|927.2|38
1598515800000|2020-08-27 08:10:00|928.7|927.5|928.9|927.7|928.9|927.7|928.7|927.5|10
1598516100000|2020-08-27 08:15:00|929.1|927.9|929.2|928|929.2|928|929.1|927.9|28
1598516400000|2020-08-27 08:20:00|929.4|928.2|930.6|929.4|930.7|929.5|929.3|928.1|543
1598516700000|2020-08-27 08:25:00|930.7|929.5|932.1|930.9|932.1|930.9|930.6|929.4|576
1598517000000|2020-08-27 08:30:00|931.9|930.7|931.6|930.4|932|930.8|931.3|930.1|265
1598517300000|2020-08-27 08:35:00|931.7|930.5|932.1|930.9|932.2|931|931.7|930.5|292
1598517600000|2020-08-27 08:40:00|932.2|931|932.4|931.2|932.6|931.4|932.1|930.9|355
1598517900000|2020-08-27 08:45:00|932.5|931.3|932.4|931.2|932.6|931.4|932.4|931.2|452
1598518200000|2020-08-27 08:50:00|932.3|931.1|931|929.8|932.4|931.2|930.9|929.7|450
1598518500000|2020-08-27 08:55:00|930.9|929.7|930.5|929.3|931.2|930|930.4|929.2|196
1598518800000|2020-08-27 09:00:00|930.4|929.2|930.4|929.2|930.7|929.5|930.4|929.2|141
1598519100000|2020-08-27 09:05:00|930.1|928.9|930.4|929.2|930.4|929.2|930.1|928.9|205
1598519400000|2020-08-27 09:10:00|930.2|929|931.6|930.4|931.7|930.5|930.2|929|314
1598519700000|2020-08-27 09:15:00|931.7|930.5|931.6|930.4|931.9|930.7|931.2|930|172
1598520000000|2020-08-27 09:20:00|931.7|930.5|931.9|930.7|932.2|931|931.7|930.5|502
1598520300000|2020-08-27 09:25:00|932|930.8|932.3|931.1|932.6|931.4|932|930.8|423
1598520600000|2020-08-27 09:30:00|932.2|931|932.4|931.2|932.4|931.2|931.9|930.7|582
1598520900000|2020-08-27 09:35:00|932.3|931.1|932.5|931.3|933.1|931.9|932.3|931.1|503
1598521200000|2020-08-27 09:40:00|932.4|931.2|932.6|931.4|932.6|931.4|932.3|931.1|217
1598521500000|2020-08-27 09:45:00|932.5|931.3|932.1|930.9|932.5|931.3|932.1|930.9|130
1598521800000|2020-08-27 09:50:00|931.9|930.7|932.4|931.2|932.4|931.2|931.6|930.4|202
1598522100000|2020-08-27 09:55:00|932.3|931.1|932.2|931|932.4|931.2|931.7|930.5|240
1598522400000|2020-08-27 10:00:00|932.3|931.1|932.8|931.6|932.9|931.7|932.3|931.1|147
1598522700000|2020-08-27 10:05:00|932.7|931.5|932.8|931.6|932.9|931.7|932.6|931.4|192
1598523000000|2020-08-27 10:10:00|932.9|931.7|932.6|931.4|933.1|931.9|932.6|931.4|129
1598523300000|2020-08-27 10:15:00|932.7|931.5|932.6|931.4|932.7|931.5|932.6|931.4|43
1598523600000|2020-08-27 10:20:00|932.8|931.6|932.8|931.6|932.9|931.7|932.8|931.6|48
1598523900000|2020-08-27 10:25:00|932.7|931.5|932.2|931|932.7|931.5|932.1|930.9|176
1598524200000|2020-08-27 10:30:00|932.4|931.2|932.6|931.4|932.7|931.5|932.4|931.2|43
1598524500000|2020-08-27 10:35:00|932.4|931.2|932.8|931.6|932.8|931.6|932.4|931.2|58
1598524800000|2020-08-27 10:40:00|932.7|931.5|932.6|931.4|932.9|931.7|932.6|931.4|66
1598525100000|2020-08-27 10:45:00|932.8|931.6|933.1|931.9|933.2|932|932.8|931.6|121
1598525400000|2020-08-27 10:50:00|933.5|932.3|933.5|932.3|933.7|932.5|933.4|932.2|346
1598525700000|2020-08-27 10:55:00|933.4|932.2|934.2|933|934.3|933.1|933.4|932.2|219
1598526000000|2020-08-27 11:00:00|934.1|932.9|933.9|932.7|934.1|932.9|933.7|932.5|116
1598526300000|2020-08-27 11:05:00|933.8|932.6|934.1|932.9|934.1|932.9|933.6|932.4|134
1598526600000|2020-08-27 11:10:00|933.9|932.7|933.6|932.4|934.1|932.9|933.6|932.4|140
1598526900000|2020-08-27 11:15:00|933.7|932.5|933.6|932.4|933.9|932.7|933.6|932.4|130
1598527200000|2020-08-27 11:20:00|933.3|932.1|933.6|932.4|933.6|932.4|933.3|932.1|53
1598527500000|2020-08-27 11:25:00|933.7|932.5|934.3|933.1|934.3|933.1|933.6|932.4|471
1598527800000|2020-08-27 11:30:00|934.4|933.2|934.4|933.2|934.5|933.3|934.3|933.1|190
1598528100000|2020-08-27 11:35:00|934.3|933.1|935.4|934.2|935.6|934.4|934.3|933.1|795
1598528400000|2020-08-27 11:40:00|935.3|934.1|935.2|934|935.6|934.4|935.1|933.9|203
1598528700000|2020-08-27 11:45:00|935.3|934.1|934.4|933.2|935.3|934.1|934.4|933.2|193
1598529000000|2020-08-27 11:50:00|934.3|933.1|933.9|932.7|934.4|933.2|933.9|932.7|187
1598529300000|2020-08-27 11:55:00|933.8|932.6|933.4|932.2|933.9|932.7|933|931.8|616
1598529600000|2020-08-27 12:00:00|933.7|932.5|935.2|934|935.2|934|933.6|932.4|453
1598529900000|2020-08-27 12:05:00|935.3|934.1|935.6|934.4|936.1|934.9|935.2|934|813
1598530200000|2020-08-27 12:10:00|935.7|934.5|937.3|936.1|937.3|936.1|935.6|934.4|1102
1598530500000|2020-08-27 12:15:00|937.1|935.9|936.8|935.6|937.6|936.4|936.5|935.3|594
1598530800000|2020-08-27 12:20:00|936.7|935.5|936.7|935.5|936.9|935.7|936.2|935|364
1598531100000|2020-08-27 12:25:00|936.6|935.4|936.6|935.4|937.2|936|936.4|935.2|359
1598531400000|2020-08-27 12:30:00|936.8|935.6|936.9|935.7|936.9|935.7|936.1|934.9|475
1598531700000|2020-08-27 12:35:00|936.8|935.6|937.3|936.1|937.6|936.4|936.8|935.6|728
1598532000000|2020-08-27 12:40:00|937.4|936.2|937.6|936.4|938.1|936.9|937.3|936.1|693
1598535000000|2020-08-27 13:30:00|938.3|937.1|938.8|937.6|940.1|938.9|936.4|935.2|6717
1598535300000|2020-08-27 13:35:00|938.7|937.5|939.1|937.9|939.4|938.2|938.4|937.2|2726
1598535600000|2020-08-27 13:40:00|939.2|938|938.6|937.4|939.4|938.2|938.4|937.2|1863
1598535900000|2020-08-27 13:45:00|938.7|937.5|937.6|936.4|939.1|937.9|937.1|935.9|2470
1598536200000|2020-08-27 13:50:00|937.4|936.2|939.1|937.9|939.2|938|937.3|936.1|2308
1598536500000|2020-08-27 13:55:00|939|937.8|940.7|939.5|940.9|939.7|939|937.8|2220
1598536800000|2020-08-27 14:00:00|940.6|939.4|941.8|940.6|942.1|940.9|940.6|939.4|3373
1598537100000|2020-08-27 14:05:00|941.7|940.5|942.2|941|942.2|941|941.5|940.3|2384
1598537400000|2020-08-27 14:10:00|942.5|941.3|940.8|939.6|942.5|941.3|940.6|939.4|2576
1598537700000|2020-08-27 14:15:00|940.7|939.5|943|941.8|943.1|941.9|940.7|939.5|2030
1598538000000|2020-08-27 14:20:00|943.1|941.9|945|943.8|945.1|943.9|943|941.8|4261
1598538300000|2020-08-27 14:25:00|945.2|944|944.7|943.5|945.5|944.3|944.7|943.5|2295
1598538600000|2020-08-27 14:30:00|944.6|943.4|946.6|945.4|947|945.8|944.6|943.4|3178
1598538900000|2020-08-27 14:35:00|946.5|945.3|946.7|945.5|947.2|946|946.5|945.3|1830
1598539200000|2020-08-27 14:40:00|946.6|945.4|945|943.8|946.6|945.4|944.3|943.1|3183
1598539500000|2020-08-27 14:45:00|945.1|943.9|944.5|943.3|945.7|944.5|944.2|943|2082
1598539800000|2020-08-27 14:50:00|944.3|943.1|946.1|944.9|946.3|945.1|944.3|943.1|1902
1598540100000|2020-08-27 14:55:00|946.2|945|946.2|945|946.6|945.4|946|944.8|1258
1598540400000|2020-08-27 15:00:00|946.3|945.1|945.2|944|947|945.8|945.2|944|1635
1598540700000|2020-08-27 15:05:00|945|943.8|945.2|944|945.7|944.5|944.8|943.6|1051
1598541000000|2020-08-27 15:10:00|945.1|943.9|945.2|944|945.7|944.5|945|943.8|1167
1598541300000|2020-08-27 15:15:00|945.3|944.1|945.7|944.5|946.5|945.3|945.2|944|1205
1598541600000|2020-08-27 15:20:00|945.8|944.6|948|946.8|948.3|947.1|945.8|944.6|2880
1598541900000|2020-08-27 15:25:00|947.8|946.6|947.2|946|947.8|946.6|946|944.8|1632
1598542200000|2020-08-27 15:30:00|947.1|945.9|946.7|945.5|947.6|946.4|945.8|944.6|2196
1598542500000|2020-08-27 15:35:00|946.8|945.6|947.4|946.2|947.9|946.7|946.6|945.4|1586
1598542800000|2020-08-27 15:40:00|947.3|946.1|948.6|947.4|948.7|947.5|947.2|946|1880
1598543100000|2020-08-27 15:45:00|948.7|947.5|950.2|949|950.2|949|948.6|947.4|3129
1598543400000|2020-08-27 15:50:00|949.9|948.7|949.3|948.1|950.1|948.9|949.2|948|1143
1598543700000|2020-08-27 15:55:00|949.2|948|949.2|948|949.6|948.4|948.8|947.6|1425
1598544000000|2020-08-27 16:00:00|949.1|947.9|949.9|948.7|950.4|949.2|949.1|947.9|1694
1598544300000|2020-08-27 16:05:00|949.8|948.6|948.9|947.7|950.1|948.9|948.9|947.7|1197
1598544600000|2020-08-27 16:10:00|949.2|948|949.2|948|949.8|948.6|949.2|948|1087
1598544900000|2020-08-27 16:15:00|948.9|947.7|950.1|948.9|950.2|949|948.5|947.3|2050
1598545200000|2020-08-27 16:20:00|950.2|949|949.9|948.7|950.7|949.5|949.4|948.2|1358
1598545500000|2020-08-27 16:25:00|950.1|948.9|949.4|948.2|950.2|949|949.2|948|1119
1598545800000|2020-08-27 16:30:00|949.5|948.3|949.9|948.7|950.2|949|949.4|948.2|909
1598546100000|2020-08-27 16:35:00|950.1|948.9|949.9|948.7|950.6|949.4|949.9|948.7|1424
1598546400000|2020-08-27 16:40:00|949.8|948.6|950.1|948.9|950.3|949.1|949.8|948.6|1047
1598546700000|2020-08-27 16:45:00|950.3|949.1|949.6|948.4|951.1|949.9|949.6|948.4|1330
1598547000000|2020-08-27 16:50:00|949.8|948.6|949.3|948.1|950.1|948.9|949.3|948.1|1272
1598547300000|2020-08-27 16:55:00|949.6|948.4|948.6|947.4|950.1|948.9|948.6|947.4|1990
1598547600000|2020-08-27 17:00:00|948.3|947.1|948.8|947.6|949.9|948.7|948.3|947.1|773
1598547900000|2020-08-27 17:05:00|948.9|947.7|948.1|946.9|948.9|947.7|947.8|946.6|1339
1598548200000|2020-08-27 17:10:00|947.8|946.6|947.1|945.9|948.3|947.1|946.7|945.5|1609
1598548500000|2020-08-27 17:15:00|947.2|946|948.3|947.1|948.8|947.6|947.2|946|1665
1598548800000|2020-08-27 17:20:00|948.1|946.9|948.3|947.1|948.7|947.5|947.8|946.6|1039
1598549100000|2020-08-27 17:25:00|948.4|947.2|947.3|946.1|948.6|947.4|947.3|946.1|517
1598549400000|2020-08-27 17:30:00|947.4|946.2|946.4|945.2|947.7|946.5|946.4|945.2|1368
1598549700000|2020-08-27 17:35:00|946.5|945.3|947.2|946|947.2|946|946.5|945.3|706
1598550000000|2020-08-27 17:40:00|946.9|945.7|946.4|945.2|947.2|946|945.9|944.7|1259
1598550300000|2020-08-27 17:45:00|946.6|945.4|946|944.8|946.9|945.7|945.9|944.7|1463
1598550600000|2020-08-27 17:50:00|946.2|945|946.4|945.2|946.7|945.5|946|944.8|641
1598550900000|2020-08-27 17:55:00|946.2|945|946.4|945.2|946.9|945.7|946.2|945|900
1598551200000|2020-08-27 18:00:00|946.6|945.4|947.4|946.2|947.8|946.6|946.4|945.2|1552
1598551500000|2020-08-27 18:05:00|947.2|946|946.1|944.9|947.2|946|945.9|944.7|1322
1598551800000|2020-08-27 18:10:00|946.2|945|944.2|943|946.2|945|944|942.8|3893
1598552100000|2020-08-27 18:15:00|944|942.8|943.7|942.5|944.2|943|943.2|942|3140
1598572800000|2020-08-28 00:00:00|943.8|942.6|945.4|944.2|945.5|944.3|943|941.8|966
1598573100000|2020-08-28 00:05:00|945.5|944.3|944.7|943.5|945.7|944.5|944|942.8|386
1598573400000|2020-08-28 00:10:00|944.8|943.6|946.8|945.6|947|945.8|944.4|943.2|505
1598573700000|2020-08-28 00:15:00|946.7|945.5|946.4|945.2|946.7|945.5|946.2|945|131
1598574000000|2020-08-28 00:20:00|946.5|945.3|946.9|945.7|947|945.8|946.3|945.1|237
1598574300000|2020-08-28 00:25:00|947|945.8|946.2|945|947|945.8|946.2|945|118
1598574600000|2020-08-28 00:30:00|946.3|945.1|946.3|945.1|946.5|945.3|946.2|945|65
1598574900000|2020-08-28 00:35:00|946.2|945|946.2|945|946.3|945.1|946.2|945|54
1598575200000|2020-08-28 00:40:00|946.3|945.1|946.5|945.3|946.5|945.3|946.2|945|47
1598575500000|2020-08-28 00:45:00|946.6|945.4|946.2|945|946.8|945.6|946.2|945|35
1598575800000|2020-08-28 00:50:00|946.3|945.1|946.5|945.3|946.5|945.3|946|944.8|95
1598576100000|2020-08-28 00:55:00|946.4|945.2|946.2|945|946.5|945.3|946.2|945|53
1598576400000|2020-08-28 01:00:00|946.3|945.1|945.5|944.3|946.3|945.1|944.9|943.7|380
1598576700000|2020-08-28 01:05:00|945.7|944.5|947.3|946.1|947.8|946.6|945.4|944.2|670
1598577000000|2020-08-28 01:10:00|947|945.8|947.2|946|947.4|946.2|946.7|945.5|270
1598577300000|2020-08-28 01:15:00|947.3|946.1|947.1|945.9|947.5|946.3|947|945.8|69
1598577600000|2020-08-28 01:20:00|947|945.8|947.2|946|947.4|946.2|947|945.8|58
1598577900000|2020-08-28 01:25:00|947.3|946.1|947.7|946.5|947.7|946.5|947.3|946.1|43
1598578200000|2020-08-28 01:30:00|947.8|946.6|947|945.8|947.8|946.6|947|945.8|113
1598578500000|2020-08-28 01:35:00|947.1|945.9|947.2|946|947.2|946|947|945.8|19
1598578800000|2020-08-28 01:40:00|947.3|946.1|948|946.8|948.1|946.9|947|945.8|243
1598579100000|2020-08-28 01:45:00|948.1|946.9|947.7|946.5|948.1|946.9|947.7|946.5|48
1598579400000|2020-08-28 01:50:00|947.8|946.6|947.3|946.1|948.1|946.9|947.2|946|206
1598579700000|2020-08-28 01:55:00|947.2|946|947.5|946.3|947.5|946.3|947.1|945.9|58
1598580000000|2020-08-28 02:00:00|947.3|946.1|947.5|946.3|947.5|946.3|947.2|946|69
1598580300000|2020-08-28 02:05:00|947.4|946.2|947.5|946.3|947.5|946.3|947.4|946.2|76
1598580600000|2020-08-28 02:10:00|947.4|946.2|947.7|946.5|947.7|946.5|947.4|946.2|53
1598580900000|2020-08-28 02:15:00|||||||||11
1598581200000|2020-08-28 02:20:00|947.8|946.6|947.7|946.5|947.8|946.6|947.7|946.5|15
1598581500000|2020-08-28 02:25:00|||||||||24
1598581800000|2020-08-28 02:30:00|947.8|946.6|948.2|947|948.5|947.3|947.7|946.5|162
1598582100000|2020-08-28 02:35:00|948.3|947.1|948.8|947.6|949|947.8|948.2|947|233
1598582400000|2020-08-28 02:40:00|948.7|947.5|949|947.8|949|947.8|948.7|947.5|108
1598582700000|2020-08-28 02:45:00|948.9|947.7|948.5|947.3|949.3|948.1|948.4|947.2|447
1598583000000|2020-08-28 02:50:00|948.6|947.4|948.4|947.2|948.8|947.6|948.3|947.1|125
1598583300000|2020-08-28 02:55:00|948.3|947.1|948.3|947.1|948.5|947.3|948.2|947|57
1598583600000|2020-08-28 03:00:00|948.5|947.3|948.2|947|948.8|947.6|948.2|947|134
1598583900000|2020-08-28 03:05:00|948.3|947.1|947.8|946.6|948.3|947.1|947.8|946.6|53
1598584200000|2020-08-28 03:10:00|947.9|946.7|948.3|947.1|948.3|947.1|947.7|946.5|31
1598584500000|2020-08-28 03:15:00|948.2|947|947.5|946.3|948.3|947.1|947.5|946.3|150
1598584800000|2020-08-28 03:20:00|947.3|946.1|947.2|946|947.3|946.1|947.2|946|77
1598585100000|2020-08-28 03:25:00|947.3|946.1|947.7|946.5|947.8|946.6|947.3|946.1|62
1598585400000|2020-08-28 03:30:00|947.8|946.6|947.5|946.3|947.8|946.6|947.4|946.2|24
1598585700000|2020-08-28 03:35:00|947.6|946.4|947.5|946.3|947.6|946.4|947.2|946|56
1598586000000|2020-08-28 03:40:00|947.3|946.1|947.5|946.3|947.7|946.5|947.3|946.1|76
1598586300000|2020-08-28 03:45:00|||||||||12
1598586600000|2020-08-28 03:50:00|947.6|946.4|947.6|946.4|947.7|946.5|947.5|946.3|40
1598586900000|2020-08-28 03:55:00|947.5|946.3|947.8|946.6|947.9|946.7|947.5|946.3|45
1598587200000|2020-08-28 04:00:00|947.9|946.7|947.7|946.5|947.9|946.7|947.7|946.5|45
1598587500000|2020-08-28 04:05:00|||||||||47
1598587800000|2020-08-28 04:10:00|947.9|946.7|947.9|946.7|948|946.8|947.9|946.7|10
1598588100000|2020-08-28 04:15:00|948|946.8|948|946.8|948|946.8|947.9|946.7|13
1598588400000|2020-08-28 04:20:00|947.9|946.7|947.7|946.5|948|946.8|947.7|946.5|38
1598588700000|2020-08-28 04:25:00|947.4|946.2|947.5|946.3|947.5|946.3|947.4|946.2|76
1598589000000|2020-08-28 04:30:00|947.4|946.2|947|945.8|947.4|946.2|946.2|945|186
1598589300000|2020-08-28 04:35:00|946.9|945.7|946.5|945.3|946.9|945.7|946.5|945.3|25
1598589600000|2020-08-28 04:40:00|946.4|945.2|946.7|945.5|946.8|945.6|946.4|945.2|79
1598589900000|2020-08-28 04:45:00|946.5|945.3|946.8|945.6|946.9|945.7|946.5|945.3|82
1598590200000|2020-08-28 04:50:00|946.7|945.5|946.7|945.5|946.8|945.6|946.4|945.2|34
1598590500000|2020-08-28 04:55:00|946.8|945.6|946.9|945.7|946.9|945.7|946.7|945.5|21
1598590800000|2020-08-28 05:00:00|947.1|945.9|947.1|945.9|947.2|946|946.9|945.7|91
1598591100000|2020-08-28 05:05:00|947.2|946|946.5|945.3|947.2|946|946.4|945.2|75
1598591400000|2020-08-28 05:10:00|946.4|945.2|946.2|945|946.9|945.7|946.2|945|89
1598591700000|2020-08-28 05:15:00|946.3|945.1|947|945.8|947|945.8|946.2|945|49
1598592000000|2020-08-28 05:20:00|947.2|946|947.7|946.5|947.7|946.5|947.2|946|145
1598592300000|2020-08-28 05:25:00|947.5|946.3|947.7|946.5|947.7|946.5|947.4|946.2|80
1598592600000|2020-08-28 05:30:00|947.9|946.7|947.2|946|947.9|946.7|947.2|946|55
1598592900000|2020-08-28 05:35:00|947.4|946.2|947.4|946.2|947.7|946.5|947.4|946.2|69
1598593200000|2020-08-28 05:40:00|947.5|946.3|947.7|946.5|947.7|946.5|947.4|946.2|72
1598593500000|2020-08-28 05:45:00|947.5|946.3|947.7|946.5|947.7|946.5|947.4|946.2|79
1598593800000|2020-08-28 05:50:00|||||||||67
1598594100000|2020-08-28 05:55:00|947.5|946.3|947.4|946.2|947.5|946.3|947.4|946.2|136
1598594400000|2020-08-28 06:00:00|947.5|946.3|947.7|946.5|947.8|946.6|947.2|946|226
1598594700000|2020-08-28 06:05:00|947.8|946.6|947.2|946|947.9|946.7|947.2|946|251
1598595000000|2020-08-28 06:10:00|947|945.8|947.2|946|947.2|946|946.9|945.7|45
1598595300000|2020-08-28 06:15:00|947|945.8|947.3|946.1|947.4|946.2|946.9|945.7|101
1598595600000|2020-08-28 06:20:00|947.2|946|947.2|946|947.4|946.2|947.2|946|25
1598595900000|2020-08-28 06:25:00|947.3|946.1|947.4|946.2|947.7|946.5|947.3|946.1|76
1598596200000|2020-08-28 06:30:00|947.5|946.3|948.3|947.1|948.3|947.1|947.5|946.3|69
1598596500000|2020-08-28 06:35:00|948|946.8|948|946.8|948.3|947.1|948|946.8|65
1598596800000|2020-08-28 06:40:00|948.2|947|948.3|947.1|948.3|947.1|948|946.8|28
1598597100000|2020-08-28 06:45:00|948|946.8|948.2|947|948.2|947|948|946.8|47
1598597400000|2020-08-28 06:50:00|948|946.8|948|946.8|948.4|947.2|948|946.8|59
1598597700000|2020-08-28 06:55:00|948.1|946.9|947.7|946.5|948.2|947|947.7|946.5|99
1598598000000|2020-08-28 07:00:00|947.5|946.3|948|946.8|948|946.8|947.2|946|82
1598598300000|2020-08-28 07:05:00|947.9|946.7|947.3|946.1|948.2|947|947.2|946|91
1598598600000|2020-08-28 07:10:00|947.4|946.2|946.8|945.6|947.5|946.3|946.7|945.5|97
1598598900000|2020-08-28 07:15:00|946.9|945.7|946.9|945.7|947|945.8|946.7|945.5|105
1598599200000|2020-08-28 07:20:00|946.8|945.6|946.5|945.3|946.8|945.6|946.4|945.2|40
1598599500000|2020-08-28 07:25:00|946.6|945.4|946.8|945.6|946.9|945.7|946.5|945.3|43
1598599800000|2020-08-28 07:30:00|946.7|945.5|945.5|944.3|946.8|945.6|945.5|944.3|164
1598600100000|2020-08-28 07:35:00|945.7|944.5|946.7|945.5|946.8|945.6|945.5|944.3|198
1598600400000|2020-08-28 07:40:00|947|945.8|946.8|945.6|947.1|945.9|946.5|945.3|438
1598600700000|2020-08-28 07:45:00|946.7|945.5|946.6|945.4|946.9|945.7|946.3|945.1|67
1598601000000|2020-08-28 07:50:00|946.5|945.3|946.7|945.5|946.9|945.7|946.5|945.3|41
1598601300000|2020-08-28 07:55:00|946.8|945.6|947.2|946|947.3|946.1|946.8|945.6|36
1598601600000|2020-08-28 08:00:00|947|945.8|947.2|946|947.3|946.1|947|945.8|53
1598601900000|2020-08-28 08:05:00|947.3|946.1|947|945.8|947.3|946.1|946.5|945.3|57
1598602200000|2020-08-28 08:10:00|947.1|945.9|947.5|946.3|947.7|946.5|947|945.8|35
1598602500000|2020-08-28 08:15:00|947.7|946.5|947.7|946.5|948.2|947|947.6|946.4|272
1598602800000|2020-08-28 08:20:00|947.5|946.3|947.2|946|947.7|946.5|947.2|946|99
1598603100000|2020-08-28 08:25:00|947.4|946.2|947.5|946.3|947.7|946.5|947.2|946|52
1598603400000|2020-08-28 08:30:00|947.7|946.5|947.4|946.2|947.7|946.5|947.2|946|90
1598603700000|2020-08-28 08:35:00|947.3|946.1|947.2|946|947.3|946.1|946.9|945.7|69
1598604000000|2020-08-28 08:40:00|947.1|945.9|947.4|946.2|947.7|946.5|947|945.8|117
1598604300000|2020-08-28 08:45:00|947.5|946.3|947.9|946.7|948|946.8|947.4|946.2|61
1598604600000|2020-08-28 08:50:00|948|946.8|947.9|946.7|948|946.8|947.7|946.5|105
1598604900000|2020-08-28 08:55:00|948|946.8|947|945.8|948|946.8|946.9|945.7|104
1598605200000|2020-08-28 09:00:00|947.2|946|947.4|946.2|947.5|946.3|947.2|946|29
1598605500000|2020-08-28 09:05:00|947.5|946.3|947.7|946.5|947.9|946.7|947.4|946.2|43
1598605800000|2020-08-28 09:10:00|947.8|946.6|947.7|946.5|947.9|946.7|947.4|946.2|42
1598606100000|2020-08-28 09:15:00|947.9|946.7|947.4|946.2|947.9|946.7|947.4|946.2|27
1598606400000|2020-08-28 09:20:00|947.5|946.3|947.2|946|947.7|946.5|947.2|946|46
1598606700000|2020-08-28 09:25:00|947.4|946.2|947.5|946.3|947.8|946.6|946.7|945.5|206
1598607000000|2020-08-28 09:30:00|947.6|946.4|947.7|946.5|947.9|946.7|947.4|946.2|25
1598607300000|2020-08-28 09:35:00|947.9|946.7|947.7|946.5|947.9|946.7|947.7|946.5|37
1598607600000|2020-08-28 09:40:00|947.9|946.7|947.9|946.7|948|946.8|947.7|946.5|75
1598607900000|2020-08-28 09:45:00|||||||||35
1598608200000|2020-08-28 09:50:00|947.8|946.6|947.7|946.5|947.8|946.6|947.7|946.5|33
1598608500000|2020-08-28 09:55:00|947.5|946.3|948.4|947.2|948.4|947.2|947.4|946.2|103
1598608800000|2020-08-28 10:00:00|948.3|947.1|948.4|947.2|948.4|947.2|948.3|947.1|75
1598609100000|2020-08-28 10:05:00|948.2|947|948.7|947.5|948.7|947.5|948.2|947|109
1598609400000|2020-08-28 10:10:00|948.8|947.6|948.4|947.2|948.8|947.6|948.4|947.2|63
1598609700000|2020-08-28 10:15:00|948.3|947.1|947.7|946.5|948.4|947.2|947.6|946.4|209
1598610000000|2020-08-28 10:20:00|947.5|946.3|947.5|946.3|947.8|946.6|947.5|946.3|120
1598610300000|2020-08-28 10:25:00|947.4|946.2|948.2|947|948.2|947|947.4|946.2|19
1598610600000|2020-08-28 10:30:00|948|946.8|948.2|947|948.3|947.1|947.9|946.7|33
1598610900000|2020-08-28 10:35:00|948.3|947.1|948.4|947.2|948.5|947.3|948.2|947|29
1598611200000|2020-08-28 10:40:00|948.5|947.3|948.8|947.6|948.8|947.6|948.4|947.2|66
1598611500000|2020-08-28 10:45:00|948.7|947.5|949|947.8|949|947.8|948.7|947.5|66
1598611800000|2020-08-28 10:50:00|948.9|947.7|948.8|947.6|949|947.8|948.8|947.6|43
1598612100000|2020-08-28 10:55:00|948.7|947.5|947.9|946.7|948.7|947.5|947.9|946.7|91
1598612400000|2020-08-28 11:00:00|948|946.8|948.7|947.5|948.7|947.5|948|946.8|20
1598612700000|2020-08-28 11:05:00|948.8|947.6|948.9|947.7|948.9|947.7|948.7|947.5|58
1598613000000|2020-08-28 11:10:00|948.8|947.6|948.7|947.5|948.8|947.6|948.7|947.5|20
1598613300000|2020-08-28 11:15:00|948.8|947.6|948.8|947.6|948.9|947.7|948.4|947.2|113
1598613600000|2020-08-28 11:20:00|948.9|947.7|949.9|948.7|949.9|948.7|948.9|947.7|181
1598613900000|2020-08-28 11:25:00|950|948.8|950|948.8|950.2|949|949.9|948.7|175
1598614200000|2020-08-28 11:30:00|950.2|949|949.9|948.7|950.2|949|949.7|948.5|165
1598614500000|2020-08-28 11:35:00|950|948.8|949.7|948.5|950.3|949.1|949.7|948.5|119
1598614800000|2020-08-28 11:40:00|949.6|948.4|948.9|947.7|949.6|948.4|948.8|947.6|145
1598615100000|2020-08-28 11:45:00|949|947.8|948.8|947.6|949|947.8|948.8|947.6|60
1598615400000|2020-08-28 11:50:00|948.9|947.7|949.1|947.9|949.4|948.2|948.8|947.6|75
1598615700000|2020-08-28 11:55:00|949|947.8|949.4|948.2|949.8|948.6|949|947.8|226
1598616000000|2020-08-28 12:00:00|949.3|948.1|949.3|948.1|949.5|948.3|949.2|948|89
1598616300000|2020-08-28 12:05:00|949.4|948.2|949.4|948.2|949.5|948.3|949.4|948.2|189
1598616600000|2020-08-28 12:10:00|949.5|948.3|949.7|948.5|950|948.8|949.4|948.2|179
1598616900000|2020-08-28 12:15:00|949.8|948.6|950.3|949.1|950.5|949.3|949.7|948.5|633
1598617200000|2020-08-28 12:20:00|950.2|949|950.2|949|950.3|949.1|949.7|948.5|400
1598617500000|2020-08-28 12:25:00|950.4|949.2|950.5|949.3|950.5|949.3|950.2|949|288
1598617800000|2020-08-28 12:30:00|950.4|949.2|950.2|949|950.5|949.3|950.2|949|289
1598618100000|2020-08-28 12:35:00|950|948.8|950.4|949.2|950.5|949.3|950|948.8|537
1598618400000|2020-08-28 12:40:00|950.3|949.1|950.3|949.1|950.5|949.3|950.3|949.1|400
1598621400000|2020-08-28 13:30:00|949.9|948.7|953.4|952.2|953.4|952.2|949.1|947.9|5786
1598621700000|2020-08-28 13:35:00|953.5|952.3|952|950.8|953.5|952.3|951|949.8|4208
1598622000000|2020-08-28 13:40:00|952.3|951.1|951.2|950|952.4|951.2|951|949.8|1662
1598622300000|2020-08-28 13:45:00|951|949.8|950.3|949.1|951.3|950.1|950|948.8|1485
1598622600000|2020-08-28 13:50:00|950.5|949.3|950.1|948.9|951.3|950.1|949.6|948.4|2139
1598622900000|2020-08-28 13:55:00|950|948.8|949.1|947.9|950.4|949.2|949.1|947.9|1875
1598623200000|2020-08-28 14:00:00|949.2|948|950.6|949.4|951.1|949.9|949.1|947.9|1496
1598623500000|2020-08-28 14:05:00|950.4|949.2|949.2|948|950.6|949.4|949.1|947.9|1359
1598623800000|2020-08-28 14:10:00|949.3|948.1|948.4|947.2|949.7|948.5|948.2|947|1619
1598624100000|2020-08-28 14:15:00|948.2|947|949|947.8|949.6|948.4|948.1|946.9|1531
1598624400000|2020-08-28 14:20:00|949.1|947.9|948.4|947.2|949.2|948|948.2|947|956
1598624700000|2020-08-28 14:25:00|948.5|947.3|948.9|947.7|949.2|948|948.5|947.3|870
1598625000000|2020-08-28 14:30:00|948.7|947.5|947.7|946.5|948.9|947.7|947.2|946|1967
1598625300000|2020-08-28 14:35:00|947.6|946.4|948.1|946.9|948.6|947.4|947.1|945.9|2500
1598625600000|2020-08-28 14:40:00|947.8|946.6|947.3|946.1|948.5|947.3|947.3|946.1|1102
1598625900000|2020-08-28 14:45:00|947.5|946.3|946.7|945.5|947.6|946.4|946.6|945.4|1292
1598626200000|2020-08-28 14:50:00|946.8|945.6|948.8|947.6|948.8|947.6|946.8|945.6|1710
1598626500000|2020-08-28 14:55:00|949|947.8|950|948.8|950|948.8|948.7|947.5|1447
1598626800000|2020-08-28 15:00:00|949.9|948.7|950|948.8|950.2|949|949.7|948.5|1017
1598627100000|2020-08-28 15:05:00|950.1|948.9|950|948.8|950.2|949|949.7|948.5|516
1598627400000|2020-08-28 15:10:00|950.1|948.9|949.7|948.5|950.5|949.3|949.7|948.5|1148
1598627700000|2020-08-28 15:15:00|949.9|948.7|949.7|948.5|950.2|949|949.7|948.5|1069
1598628000000|2020-08-28 15:20:00|950|948.8|948.7|947.5|950|948.8|948.5|947.3|886
1598628300000|2020-08-28 15:25:00|948.8|947.6|949.1|947.9|949.6|948.4|948.8|947.6|756
1598628600000|2020-08-28 15:30:00|949|947.8|949.5|948.3|949.6|948.4|949|947.8|417
1598628900000|2020-08-28 15:35:00|949.3|948.1|949.9|948.7|950|948.8|948.7|947.5|985
1598629200000|2020-08-28 15:40:00|950|948.8|950|948.8|950|948.8|949.5|948.3|468
1598629500000|2020-08-28 15:45:00|949.9|948.7|950.2|949|950.3|949.1|949.9|948.7|484
1598629800000|2020-08-28 15:50:00|950.1|948.9|949.7|948.5|950.4|949.2|949.7|948.5|1329
1598630100000|2020-08-28 15:55:00|949.6|948.4|950.5|949.3|950.6|949.4|949.5|948.3|731
1598630400000|2020-08-28 16:00:00|950.4|949.2|950.4|949.2|950.6|949.4|950.4|949.2|350
1598630700000|2020-08-28 16:05:00|950.5|949.3|950.5|949.3|950.5|949.3|950.4|949.2|390
1598631000000|2020-08-28 16:10:00|950.6|949.4|951.4|950.2|952|950.8|950.6|949.4|1584
1598631300000|2020-08-28 16:15:00|951.5|950.3|951.6|950.4|951.9|950.7|951.4|950.2|489
1598631600000|2020-08-28 16:20:00|951.7|950.5|951.4|950.2|951.7|950.5|951.4|950.2|524
1598631900000|2020-08-28 16:25:00|951.2|950|950.9|949.7|951.4|950.2|950.5|949.3|1007
1598632200000|2020-08-28 16:30:00|950.7|949.5|950.6|949.4|951|949.8|950.6|949.4|478
1598632500000|2020-08-28 16:35:00|950.5|949.3|951.2|950|951.4|950.2|950.4|949.2|1153
1598632800000|2020-08-28 16:40:00|951.4|950.2|951|949.8|951.9|950.7|951|949.8|888
1598633100000|2020-08-28 16:45:00|950.9|949.7|951.6|950.4|951.6|950.4|950.9|949.7|661
1598633400000|2020-08-28 16:50:00|951.7|950.5|951.6|950.4|951.8|950.6|951.2|950|621
1598633700000|2020-08-28 16:55:00|951.5|950.3|952.4|951.2|952.6|951.4|951.4|950.2|1041
1598634000000|2020-08-28 17:00:00|952.5|951.3|952.4|951.2|952.6|951.4|952.3|951.1|936
1598634300000|2020-08-28 17:05:00|952.5|951.3|951.1|949.9|952.6|951.4|951.1|949.9|507
1598634600000|2020-08-28 17:10:00|951|949.8|951|949.8|951.2|950|950.9|949.7|608
1598634900000|2020-08-28 17:15:00|950.9|949.7|951.4|950.2|951.9|950.7|950.9|949.7|670
1598635200000|2020-08-28 17:20:00|951.6|950.4|951.4|950.2|951.6|950.4|951.1|949.9|754
1598635500000|2020-08-28 17:25:00|951.6|950.4|952.9|951.7|952.9|951.7|951.4|950.2|687
1598635800000|2020-08-28 17:30:00|952.8|951.6|952.7|951.5|952.9|951.7|952.4|951.2|1366
1598636100000|2020-08-28 17:35:00|952.9|951.7|952.4|951.2|952.9|951.7|952.4|951.2|614
1598636400000|2020-08-28 17:40:00|952.5|951.3|951.9|950.7|952.7|951.5|951.7|950.5|662
1598636700000|2020-08-28 17:45:00|951.6|950.4|951.1|949.9|951.9|950.7|950.9|949.7|1509
1598637000000|2020-08-28 17:50:00|951.3|950.1|951|949.8|951.6|950.4|950.8|949.6|818
1598637300000|2020-08-28 17:55:00|951.1|949.9|951|949.8|951.4|950.2|950.6|949.4|1035
1598637600000|2020-08-28 18:00:00|951.1|949.9|952|950.8|952.1|950.9|951|949.8|1025
1598637900000|2020-08-28 18:05:00|952.1|950.9|953|951.8|953|951.8|951.8|950.6|1596
1598638200000|2020-08-28 18:10:00|953.1|951.9|953.3|952.1|954.1|952.9|952.5|951.3|3603
1598638500000|2020-08-28 18:15:00|953.5|952.3|954.6|953.4|954.6|953.4|953.1|951.9|2374
1598832000000|2020-08-31 00:00:00|958.6|957.4|962.1|960.9|962.1|960.9|958.6|957.4|2157
1598832300000|2020-08-31 00:05:00|961.9|960.7|961.9|960.7|962.1|960.9|961.4|960.2|712
1598832600000|2020-08-31 00:10:00|961.8|960.6|961.3|960.1|962.1|960.9|961.3|960.1|447
1598832900000|2020-08-31 00:15:00|961.4|960.2|962|960.8|962.1|960.9|961.1|959.9|464
1598833200000|2020-08-31 00:20:00|962.1|960.9|962.4|961.2|962.6|961.4|962|960.8|563
1598833500000|2020-08-31 00:25:00|962.3|961.1|962.4|961.2|962.6|961.4|962.3|961.1|947
1598833800000|2020-08-31 00:30:00|962.1|960.9|964.5|963.3|964.6|963.4|962.1|960.9|579
1598834100000|2020-08-31 00:35:00|964.4|963.2|964.4|963.2|964.6|963.4|964.1|962.9|382
1598834400000|2020-08-31 00:40:00|964.5|963.3|965.1|963.9|965.4|964.2|964|962.8|521
1598834700000|2020-08-31 00:45:00|965.3|964.1|966.8|965.6|967.1|965.9|965.1|963.9|788
1598835000000|2020-08-31 00:50:00|966.6|965.4|965.7|964.5|966.7|965.5|965.6|964.4|516
1598835300000|2020-08-31 00:55:00|965.8|964.6|966.6|965.4|967.1|965.9|965.7|964.5|366
1598835600000|2020-08-31 01:00:00|966.5|965.3|967.1|965.9|968.4|967.2|966|964.8|814
1598835900000|2020-08-31 01:05:00|967.2|966|966.9|965.7|967.6|966.4|966.9|965.7|287
1598836200000|2020-08-31 01:10:00|967.1|965.9|967.8|966.6|967.9|966.7|966.3|965.1|367
1598836500000|2020-08-31 01:15:00|968|966.8|968.8|967.6|968.8|967.6|968|966.8|353
1598836800000|2020-08-31 01:20:00|968.7|967.5|967.8|966.6|968.8|967.6|967.8|966.6|263
1598837100000|2020-08-31 01:25:00|967.6|966.4|968.1|966.9|968.3|967.1|967.6|966.4|179
1598837400000|2020-08-31 01:30:00|968.3|967.1|968.3|967.1|968.3|967.1|968.1|966.9|138
1598837700000|2020-08-31 01:35:00|968.4|967.2|968.5|967.3|968.6|967.4|968|966.8|369
1598838000000|2020-08-31 01:40:00|968.4|967.2|968.1|966.9|968.5|967.3|968|966.8|112
1598838300000|2020-08-31 01:45:00|968.2|967|968|966.8|968.3|967.1|968|966.8|24
1598838600000|2020-08-31 01:50:00|967.9|966.7|967.6|966.4|967.9|966.7|967.3|966.1|192
1598838900000|2020-08-31 01:55:00|967.5|966.3|967.5|966.3|967.8|966.6|967.3|966.1|60
1598839200000|2020-08-31 02:00:00|967.3|966.1|967.5|966.3|967.7|966.5|967.3|966.1|110
1598839500000|2020-08-31 02:05:00|967.6|966.4|967.5|966.3|967.6|966.4|967.2|966|130
1598839800000|2020-08-31 02:10:00|967.8|966.6|967.8|966.6|968|966.8|967.6|966.4|251
1598840100000|2020-08-31 02:15:00|967.9|966.7|967.8|966.6|967.9|966.7|967.8|966.6|24
1598840400000|2020-08-31 02:20:00|967.9|966.7|967.9|966.7|968.1|966.9|967.8|966.6|52
1598840700000|2020-08-31 02:25:00|968|966.8|968.2|967|968.2|967|967.8|966.6|56
1598841000000|2020-08-31 02:30:00|968.3|967.1|968.3|967.1|968.3|967.1|968.1|966.9|65
1598841300000|2020-08-31 02:35:00|968.6|967.4|968.6|967.4|968.6|967.4|968.6|967.4|44
1598841600000|2020-08-31 02:40:00|968.8|967.6|969.3|968.1|969.3|968.1|968.8|967.6|129
1598841900000|2020-08-31 02:45:00|969.1|967.9|969.1|967.9|969.3|968.1|969.1|967.9|76
1598842200000|2020-08-31 02:50:00|969.2|968|969.3|968.1|969.4|968.2|969.2|968|24
1598842500000|2020-08-31 02:55:00|969.4|968.2|969.1|967.9|969.6|968.4|969.1|967.9|113
1598842800000|2020-08-31 03:00:00|968.9|967.7|968.3|967.1|969.1|967.9|968.2|967|134
1598843100000|2020-08-31 03:05:00|968.4|967.2|968.9|967.7|968.9|967.7|968.3|967.1|153
1598843400000|2020-08-31 03:10:00|968.8|967.6|968.7|967.5|968.8|967.6|968.5|967.3|27
1598843700000|2020-08-31 03:15:00|968.8|967.6|968.4|967.2|968.9|967.7|968.3|967.1|56
1598844000000|2020-08-31 03:20:00|968.3|967.1|968.4|967.2|968.7|967.5|968.2|967|118
1598844300000|2020-08-31 03:25:00|968.6|967.4|969.1|967.9|969.3|968.1|968.6|967.4|244
1598844600000|2020-08-31 03:30:00|969.2|968|969.1|967.9|969.2|968|968.9|967.7|35
1598844900000|2020-08-31 03:35:00|969.2|968|969.1|967.9|969.3|968.1|968.9|967.7|81
1598845200000|2020-08-31 03:40:00|969|967.8|969|967.8|969.1|967.9|968.8|967.6|37
1598845500000|2020-08-31 03:45:00|968.9|967.7|968.9|967.7|969.1|967.9|968.8|967.6|29
1598845800000|2020-08-31 03:50:00|968.8|967.6|969.1|967.9|969.1|967.9|968.8|967.6|8
1598846100000|2020-08-31 03:55:00|||||||||14
1598846400000|2020-08-31 04:00:00|969.2|968|969.1|967.9|969.2|968|969.1|967.9|7
1598846700000|2020-08-31 04:05:00|||||||||13
1598847000000|2020-08-31 04:10:00|969.2|968|969.1|967.9|969.2|968|969.1|967.9|22
1598847300000|2020-08-31 04:15:00|968.7|967.5|968.6|967.4|968.7|967.5|968.6|967.4|64
1598847600000|2020-08-31 04:20:00|968.5|967.3|968.8|967.6|968.8|967.6|968.4|967.2|25
1598847900000|2020-08-31 04:25:00|968.7|967.5|968.6|967.4|968.7|967.5|968.3|967.1|93
1598848200000|2020-08-31 04:30:00|968.4|967.2|967.9|966.7|968.5|967.3|967.7|966.5|82
1598848500000|2020-08-31 04:35:00|967.8|966.6|967.8|966.6|967.9|966.7|967.8|966.6|45
1598848800000|2020-08-31 04:40:00|967.7|966.5|967.4|966.2|967.8|966.6|967.3|966.1|33
1598849100000|2020-08-31 04:45:00|967.6|966.4|967.6|966.4|967.6|966.4|967.6|966.4|18
1598849400000|2020-08-31 04:50:00|||||||||17
1598849700000|2020-08-31 04:55:00|||||||||66
1598850000000|2020-08-31 05:00:00|||||||||74
1598850300000|2020-08-31 05:05:00|||||||||20
1598850600000|2020-08-31 05:10:00|967.4|966.2|967.1|965.9|967.6|966.4|967.1|965.9|169
1598850900000|2020-08-31 05:15:00|967.2|966|967.2|966|967.2|966|967.1|965.9|19
1598851200000|2020-08-31 05:20:00|967.1|965.9|967.3|966.1|967.4|966.2|967.1|965.9|31
1598851500000|2020-08-31 05:25:00|967.4|966.2|966.8|965.6|967.5|966.3|966.8|965.6|94
1598851800000|2020-08-31 05:30:00|967.1|965.9|966.6|965.4|967.1|965.9|966.6|965.4|84
1598852100000|2020-08-31 05:35:00|966.5|965.3|966.6|965.4|966.7|965.5|966.4|965.2|69
1598852400000|2020-08-31 05:40:00|966.4|965.2|966.6|965.4|966.6|965.4|966.3|965.1|131
1598852700000|2020-08-31 05:45:00|966.5|965.3|966.6|965.4|966.6|965.4|966.5|965.3|31
1598853000000|2020-08-31 05:50:00|966.5|965.3|966.6|965.4|966.8|965.6|966.3|965.1|127
1598853300000|2020-08-31 05:55:00|966.8|965.6|966.6|965.4|966.8|965.6|966.6|965.4|40
1598853600000|2020-08-31 06:00:00|966.8|965.6|966.4|965.2|966.8|965.6|966.4|965.2|52
1598853900000|2020-08-31 06:05:00|966.3|965.1|966.8|965.6|966.8|965.6|966.1|964.9|49
1598854200000|2020-08-31 06:10:00|966.9|965.7|967.1|965.9|967.4|966.2|966.8|965.6|79
1598854500000|2020-08-31 06:15:00|966.9|965.7|966.4|965.2|967.1|965.9|966.4|965.2|101
1598854800000|2020-08-31 06:20:00|966.6|965.4|966.1|964.9|966.6|965.4|966.1|964.9|14
1598855100000|2020-08-31 06:25:00|966.3|965.1|966.1|964.9|966.4|965.2|966.1|964.9|46
1598855400000|2020-08-31 06:30:00|966.3|965.1|966.3|965.1|966.3|965.1|966.1|964.9|49
1598855700000|2020-08-31 06:35:00|966.2|965|965.8|964.6|966.3|965.1|965.8|964.6|111
1598856000000|2020-08-31 06:40:00|965.9|964.7|966.6|965.4|966.8|965.6|965.9|964.7|254
1598856300000|2020-08-31 06:45:00|966.5|965.3|966.7|965.5|967.2|966|966.5|965.3|276
1598856600000|2020-08-31 06:50:00|966.5|965.3|966.3|965.1|966.9|965.7|966.3|965.1|91
1598856900000|2020-08-31 06:55:00|966.2|965|966.2|965|966.3|965.1|966|964.8|95
1598857200000|2020-08-31 07:00:00|966.3|965.1|965.5|964.3|966.3|965.1|965.5|964.3|136
1598857500000|2020-08-31 07:05:00|965.4|964.2|965.2|964|965.5|964.3|965.2|964|111
1598857800000|2020-08-31 07:10:00|965.4|964.2|965.4|964.2|965.5|964.3|965.2|964|173
1598858100000|2020-08-31 07:15:00|965.3|964.1|965.7|964.5|965.9|964.7|965.2|964|30
1598858400000|2020-08-31 07:20:00|965.8|964.6|966.3|965.1|966.3|965.1|965.7|964.5|36
1598858700000|2020-08-31 07:25:00|966.2|965|965.7|964.5|966.2|965|965.5|964.3|62
1598859000000|2020-08-31 07:30:00|965.8|964.6|965.8|964.6|965.8|964.6|965.7|964.5|20
1598859300000|2020-08-31 07:35:00|965.7|964.5|966.7|965.5|966.8|965.6|965.4|964.2|147
1598859600000|2020-08-31 07:40:00|966.4|965.2|966.4|965.2|966.7|965.5|966.4|965.2|113
1598859900000|2020-08-31 07:45:00|966.7|965.5|965.7|964.5|966.7|965.5|965.7|964.5|112
1598860200000|2020-08-31 07:50:00|965.8|964.6|966.9|965.7|966.9|965.7|965.8|964.6|116
1598860500000|2020-08-31 07:55:00|967|965.8|967.4|966.2|967.7|966.5|966.9|965.7|210
1598860800000|2020-08-31 08:00:00|967.5|966.3|967.2|966|968.2|967|967|965.8|303
1598861100000|2020-08-31 08:05:00|967|965.8|967.7|966.5|967.7|966.5|966.9|965.7|243
1598861400000|2020-08-31 08:10:00|967.5|966.3|968|966.8|968|966.8|967.5|966.3|90
1598861700000|2020-08-31 08:15:00|967.9|966.7|968|966.8|968.3|967.1|967.9|966.7|39
1598862000000|2020-08-31 08:20:00|968.2|967|968|966.8|968.3|967.1|967.9|966.7|78
1598862300000|2020-08-31 08:25:00|967.9|966.7|967.4|966.2|968|966.8|967.3|966.1|41
1598862600000|2020-08-31 08:30:00|967.3|966.1|967.5|966.3|967.5|966.3|967.2|966|28
1598862900000|2020-08-31 08:35:00|967.7|966.5|967.7|966.5|968|966.8|967.7|966.5|56
1598863200000|2020-08-31 08:40:00|968|966.8|967.9|966.7|968.2|967|967.9|966.7|71
1598863500000|2020-08-31 08:45:00|968.2|967|967.9|966.7|968.2|967|967.9|966.7|38
1598863800000|2020-08-31 08:50:00|968|966.8|968.3|967.1|968.4|967.2|967.9|966.7|82
1598864100000|2020-08-31 08:55:00|968.2|967|968.1|966.9|968.5|967.3|967.9|966.7|178
1598864400000|2020-08-31 09:00:00|968.2|967|968.4|967.2|968.6|967.4|968.1|966.9|119
1598864700000|2020-08-31 09:05:00|968.3|967.1|968.1|966.9|968.6|967.4|968.1|966.9|57
1598865000000|2020-08-31 09:10:00|967.8|966.6|967.9|966.7|967.9|966.7|967.5|966.3|128
1598865300000|2020-08-31 09:15:00|967.8|966.6|967.4|966.2|967.9|966.7|967.4|966.2|64
1598865600000|2020-08-31 09:20:00|967.6|966.4|967.2|966|967.6|966.4|966.8|965.6|50
1598865900000|2020-08-31 09:25:00|967.4|966.2|967.1|965.9|967.4|966.2|967|965.8|94
1598866200000|2020-08-31 09:30:00|967|965.8|967.1|965.9|967.1|965.9|967|965.8|11
1598866500000|2020-08-31 09:35:00|967|965.8|967.7|966.5|967.7|966.5|967|965.8|125
1598866800000|2020-08-31 09:40:00|967.9|966.7|967.7|966.5|967.9|966.7|967.6|966.4|24
1598867100000|2020-08-31 09:45:00|967.6|966.4|967.7|966.5|967.7|966.5|967.6|966.4|9
1598867400000|2020-08-31 09:50:00|967.9|966.7|967.9|966.7|967.9|966.7|967.9|966.7|36
1598867700000|2020-08-31 09:55:00|967.8|966.6|967.9|966.7|967.9|966.7|967.7|966.5|19
1598868000000|2020-08-31 10:00:00|967.8|966.6|967.7|966.5|968.2|967|967.7|966.5|67
1598868300000|2020-08-31 10:05:00|967.9|966.7|966.4|965.2|967.9|966.7|966.4|965.2|169
1598868600000|2020-08-31 10:10:00|966.7|965.5|967.3|966.1|967.3|966.1|966.4|965.2|130
1598868900000|2020-08-31 10:15:00|967.5|966.3|967.3|966.1|967.8|966.6|967.3|966.1|126
1598869200000|2020-08-31 10:20:00|967.4|966.2|967.3|966.1|967.5|966.3|967.3|966.1|113
1598869500000|2020-08-31 10:25:00|967.5|966.3|967.5|966.3|967.5|966.3|967.5|966.3|38
1598869800000|2020-08-31 10:30:00|967.3|966.1|967.3|966.1|967.3|966.1|967.3|966.1|18
1598870100000|2020-08-31 10:35:00|967.5|966.3|967.5|966.3|967.5|966.3|967.5|966.3|11
1598870400000|2020-08-31 10:40:00|967.6|966.4|967.5|966.3|967.6|966.4|967.3|966.1|58
1598870700000|2020-08-31 10:45:00|967.6|966.4|967.3|966.1|967.6|966.4|967.3|966.1|16
1598871000000|2020-08-31 10:50:00|967.5|966.3|967.5|966.3|967.5|966.3|967.5|966.3|15
1598871300000|2020-08-31 10:55:00|967.8|966.6|967.8|966.6|967.8|966.6|967.8|966.6|34
1598871600000|2020-08-31 11:00:00|968|966.8|968|966.8|968|966.8|968|966.8|36
1598871900000|2020-08-31 11:05:00|967.8|966.6|967.8|966.6|967.8|966.6|967.8|966.6|102
1598872200000|2020-08-31 11:10:00|968|966.8|968.2|967|968.3|967.1|968|966.8|79
1598872500000|2020-08-31 11:15:00|968.3|967.1|968.3|967.1|968.5|967.3|968.2|967|128
1598872800000|2020-08-31 11:20:00|||||||||152
1598873100000|2020-08-31 11:25:00|||||||||9
1598873400000|2020-08-31 11:30:00|968|966.8|967.9|966.7|968|966.8|967.8|966.6|71
1598873700000|2020-08-31 11:35:00|968|966.8|968|966.8|968.3|967.1|967.7|966.5|285
1598874000000|2020-08-31 11:40:00|968.2|967|968.7|967.5|968.8|967.6|968.2|967|148
1598874300000|2020-08-31 11:45:00|968.8|967.6|968.5|967.3|968.8|967.6|968.5|967.3|23
1598874600000|2020-08-31 11:50:00|968.3|967.1|967.5|966.3|968.3|967.1|967.5|966.3|195
1598874900000|2020-08-31 11:55:00|967.4|966.2|967.8|966.6|967.8|966.6|967.4|966.2|60
1598875200000|2020-08-31 12:00:00|967.5|966.3|967.3|966.1|967.8|966.6|967.2|966|417
1598875500000|2020-08-31 12:05:00|967.5|966.3|968|966.8|968|966.8|967.3|966.1|185
1598875800000|2020-08-31 12:10:00|967.8|966.6|968|966.8|968.3|967.1|967.8|966.6|171
1598876100000|2020-08-31 12:15:00|967.9|966.7|966.5|965.3|967.9|966.7|966.3|965.1|520
1598876400000|2020-08-31 12:20:00|966.3|965.1|965.5|964.3|966.5|965.3|965.5|964.3|306
1598876700000|2020-08-31 12:25:00|965.3|964.1|965.5|964.3|965.8|964.6|965|963.8|296
1598877000000|2020-08-31 12:30:00|965.6|964.4|964.8|963.6|965.8|964.6|964.6|963.4|313
1598877300000|2020-08-31 12:35:00|965|963.8|965.8|964.6|966.1|964.9|964.9|963.7|414
1598877600000|2020-08-31 12:40:00|965.7|964.5|965.5|964.3|965.8|964.6|965.2|964|457
1598880600000|2020-08-31 13:30:00|966.1|964.9|964|962.8|966.1|964.9|963.8|962.6|4565
1598880900000|2020-08-31 13:35:00|963.9|962.7|962|960.8|963.9|962.7|961.4|960.2|1990
1598881200000|2020-08-31 13:40:00|962.1|960.9|962|960.8|963.5|962.3|961.9|960.7|2440
1598881500000|2020-08-31 13:45:00|961.9|960.7|963.5|962.3|963.6|962.4|961.6|960.4|1623
1598881800000|2020-08-31 13:50:00|963.6|962.4|963|961.8|963.8|962.6|962.3|961.1|1149
1598882100000|2020-08-31 13:55:00|963.1|961.9|962.1|960.9|963.1|961.9|962|960.8|799
1598882400000|2020-08-31 14:00:00|962.3|961.1|962.5|961.3|962.8|961.6|961.3|960.1|1154
1598882700000|2020-08-31 14:05:00|962.6|961.4|962.6|961.4|963|961.8|962.1|960.9|856
1598883000000|2020-08-31 14:10:00|962.4|961.2|962.1|960.9|962.9|961.7|962|960.8|893
1598883300000|2020-08-31 14:15:00|962|960.8|962.8|961.6|963|961.8|961.5|960.3|1646
1598883600000|2020-08-31 14:20:00|962.6|961.4|961.6|960.4|962.6|961.4|961|959.8|1326
1598883900000|2020-08-31 14:25:00|961.5|960.3|960.5|959.3|961.5|960.3|960.4|959.2|1791
1598884200000|2020-08-31 14:30:00|960.6|959.4|960.3|959.1|960.6|959.4|960.1|958.9|871
1598884500000|2020-08-31 14:35:00|960.1|958.9|961|959.8|961.3|960.1|959.9|958.7|998
1598884800000|2020-08-31 14:40:00|960.9|959.7|961.3|960.1|961.5|960.3|960.8|959.6|757
1598885100000|2020-08-31 14:45:00|961.5|960.3|961.5|960.3|961.8|960.6|960.8|959.6|849
1598885400000|2020-08-31 14:50:00|961.4|960.2|960.8|959.6|961.4|960.2|960|958.8|942
1598885700000|2020-08-31 14:55:00|960.9|959.7|960.6|959.4|960.9|959.7|960.3|959.1|649
1598886000000|2020-08-31 15:00:00|960.5|959.3|957.1|955.9|960.5|959.3|956.9|955.7|2106
1598886300000|2020-08-31 15:05:00|957.2|956|956.9|955.7|957.5|956.3|956.5|955.3|1841
1598886600000|2020-08-31 15:10:00|957.1|955.9|955.9|954.7|957.1|955.9|955.9|954.7|1316
1598886900000|2020-08-31 15:15:00|956|954.8|956.1|954.9|956.6|955.4|955.6|954.4|1195
1598887200000|2020-08-31 15:20:00|956|954.8|956.4|955.2|956.7|955.5|955.9|954.7|719
1598887500000|2020-08-31 15:25:00|956.6|955.4|956.4|955.2|956.6|955.4|956|954.8|636
1598887800000|2020-08-31 15:30:00|956.5|955.3|955.7|954.5|957|955.8|955.5|954.3|980
1598888100000|2020-08-31 15:35:00|955.9|954.7|956.2|955|956.4|955.2|955.7|954.5|536
1598888400000|2020-08-31 15:40:00|956.4|955.2|956.5|955.3|956.6|955.4|955.7|954.5|957
1598888700000|2020-08-31 15:45:00|956.4|955.2|956|954.8|956.5|955.3|955.5|954.3|599
1598889000000|2020-08-31 15:50:00|956.1|954.9|956|954.8|956.2|955|955.7|954.5|459
1598889300000|2020-08-31 15:55:00|956.1|954.9|957.3|956.1|957.6|956.4|955.5|954.3|863
1598889600000|2020-08-31 16:00:00|957.4|956.2|958.7|957.5|958.7|957.5|957.3|956.1|1193
1598889900000|2020-08-31 16:05:00|958.6|957.4|958.1|956.9|958.7|957.5|958|956.8|362
1598890200000|2020-08-31 16:10:00|958.2|957|958.6|957.4|959.4|958.2|957.8|956.6|538
1598890500000|2020-08-31 16:15:00|958.5|957.3|958|956.8|958.7|957.5|957.4|956.2|543
1598890800000|2020-08-31 16:20:00|957.9|956.7|958.5|957.3|958.7|957.5|957.7|956.5|404
1598891100000|2020-08-31 16:25:00|958.4|957.2|958.2|957|958.9|957.7|958.1|956.9|379
1598891400000|2020-08-31 16:30:00|958.1|956.9|957.7|956.5|958.1|956.9|957.1|955.9|474
1598891700000|2020-08-31 16:35:00|957.6|956.4|957.7|956.5|958.1|956.9|957.5|956.3|474
1598892000000|2020-08-31 16:40:00|957.6|956.4|957.7|956.5|957.9|956.7|957.5|956.3|291
1598892300000|2020-08-31 16:45:00|957.6|956.4|957.7|956.5|958|956.8|957.5|956.3|322
1598892600000|2020-08-31 16:50:00|957.6|956.4|957.2|956|957.7|956.5|957.1|955.9|650
1598892900000|2020-08-31 16:55:00|957.1|955.9|957.7|956.5|957.7|956.5|957|955.8|619
1598893200000|2020-08-31 17:00:00|957.8|956.6|957.2|956|958.2|957|957.1|955.9|592
1598893500000|2020-08-31 17:05:00|957.3|956.1|957.3|956.1|957.7|956.5|957.1|955.9|366
1598893800000|2020-08-31 17:10:00|957.5|956.3|958|956.8|958.1|956.9|957.1|955.9|396
1598894100000|2020-08-31 17:15:00|957.8|956.6|957.5|956.3|958.1|956.9|957.3|956.1|233
1598894400000|2020-08-31 17:20:00|957.6|956.4|957.5|956.3|958|956.8|957.5|956.3|326
1598894700000|2020-08-31 17:25:00|957.6|956.4|957.7|956.5|958.1|956.9|957.5|956.3|578
1598895000000|2020-08-31 17:30:00|957.6|956.4|957.2|956|958|956.8|957.2|956|421
1598895300000|2020-08-31 17:35:00|957.1|955.9|957.2|956|957.6|956.4|957.1|955.9|339
1598895600000|2020-08-31 17:40:00|957.4|956.2|957.2|956|957.5|956.3|957.1|955.9|354
1598895900000|2020-08-31 17:45:00|957.1|955.9|956.6|955.4|957.2|956|956.4|955.2|785
1598896200000|2020-08-31 17:50:00|956.5|955.3|957.4|956.2|957.5|956.3|956.4|955.2|450
1598896500000|2020-08-31 17:55:00|957.5|956.3|957.4|956.2|957.6|956.4|956.9|955.7|576
1598896800000|2020-08-31 18:00:00|957.5|956.3|957.4|956.2|958.1|956.9|957.2|956|802
1598897100000|2020-08-31 18:05:00|957.6|956.4|958|956.8|958|956.8|956.7|955.5|1293
1598897400000|2020-08-31 18:10:00|958.1|956.9|956.2|955|958.5|957.3|956.2|955|2943
1598897700000|2020-08-31 18:15:00|956.3|955.1|955.8|954.6|956.5|955.3|955.8|954.6|1551
1598918400000|2020-09-01 00:00:00|954.1|952.9|951.5|950.3|954.5|953.3|951.2|950|2188
1598918700000|2020-09-01 00:05:00|951.3|950.1|947.7|946.5|951.8|950.6|947.5|946.3|2104
1598919000000|2020-09-01 00:10:00|947.8|946.6|947.5|946.3|948|946.8|946.3|945.1|1101
1598919300000|2020-09-01 00:15:00|947.2|946|947.5|946.3|948|946.8|947.2|946|432
1598919600000|2020-09-01 00:20:00|947.7|946.5|947|945.8|947.8|946.6|946|944.8|707
1598919900000|2020-09-01 00:25:00|946.9|945.7|947.5|946.3|947.5|946.3|946.2|945|343
1598920200000|2020-09-01 00:30:00|947.6|946.4|947.8|946.6|948.6|947.4|947.6|946.4|438
1598920500000|2020-09-01 00:35:00|948|946.8|947.5|946.3|948.4|947.2|947.3|946.1|202
1598920800000|2020-09-01 00:40:00|947.3|946.1|947.3|946.1|948.2|947|947.1|945.9|266
1598921100000|2020-09-01 00:45:00|947.5|946.3|946.8|945.6|947.5|946.3|946.8|945.6|145
1598921400000|2020-09-01 00:50:00|946.7|945.5|946.7|945.5|947|945.8|946.2|945|375
1598921700000|2020-09-01 00:55:00|946.6|945.4|946.5|945.3|947|945.8|946.2|945|284
1598922000000|2020-09-01 01:00:00|946.6|945.4|948.4|947.2|948.5|947.3|946.6|945.4|345
1598922300000|2020-09-01 01:05:00|948.5|947.3|947.6|946.4|948.5|947.3|947.2|946|194
1598922600000|2020-09-01 01:10:00|947.5|946.3|947.4|946.2|947.7|946.5|947|945.8|158
1598922900000|2020-09-01 01:15:00|947.3|946.1|947.9|946.7|947.9|946.7|947.1|945.9|180
1598923200000|2020-09-01 01:20:00|947.7|946.5|947.6|946.4|948|946.8|947.3|946.1|248
1598923500000|2020-09-01 01:25:00|947.7|946.5|948.5|947.3|948.5|947.3|947.7|946.5|136
1598923800000|2020-09-01 01:30:00|948.2|947|949.2|948|949.3|948.1|948.2|947|305
1598924100000|2020-09-01 01:35:00|949.1|947.9|950.1|948.9|950.2|949|949.1|947.9|389
1598924400000|2020-09-01 01:40:00|950.2|949|951.4|950.2|951.4|950.2|950.2|949|323
1598924700000|2020-09-01 01:45:00|951.1|949.9|951.5|950.3|951.5|950.3|951.1|949.9|292
1598925000000|2020-09-01 01:50:00|951.2|950|952.7|951.5|952.7|951.5|951.2|950|303
1598925300000|2020-09-01 01:55:00|952.6|951.4|952|950.8|952.7|951.5|951.9|950.7|153
1598925600000|2020-09-01 02:00:00|952.1|950.9|954.1|952.9|954.2|953|952|950.8|452
1598925900000|2020-09-01 02:05:00|954|952.8|954.2|953|954.5|953.3|953.7|952.5|287
1598926200000|2020-09-01 02:10:00|954.1|952.9|953.7|952.5|954.2|953|953.7|952.5|234
1598926500000|2020-09-01 02:15:00|953.8|952.6|953.7|952.5|953.9|952.7|953.4|952.2|136
1598926800000|2020-09-01 02:20:00|953.6|952.4|953.9|952.7|954|952.8|953.6|952.4|57
1598927100000|2020-09-01 02:25:00|953.7|952.5|954.7|953.5|954.7|953.5|953.7|952.5|225
1598927400000|2020-09-01 02:30:00|954.9|953.7|955.9|954.7|956|954.8|954.7|953.5|384
1598927700000|2020-09-01 02:35:00|955.8|954.6|957.2|956|957.7|956.5|955.4|954.2|424
1598928000000|2020-09-01 02:40:00|957.4|956.2|958.5|957.3|958.7|957.5|957|955.8|592
1598928300000|2020-09-01 02:45:00|958.6|957.4|957.4|956.2|959.2|958|957|955.8|749
1598928600000|2020-09-01 02:50:00|957.6|956.4|956.7|955.5|958|956.8|956.4|955.2|573
1598928900000|2020-09-01 02:55:00|956.9|955.7|957.2|956|957.4|956.2|956.6|955.4|175
1598929200000|2020-09-01 03:00:00|957.4|956.2|957.5|956.3|957.6|956.4|957.2|956|240
1598929500000|2020-09-01 03:05:00|957.4|956.2|957.1|955.9|957.4|956.2|956.7|955.5|248
1598929800000|2020-09-01 03:10:00|957|955.8|956.7|955.5|957.4|956.2|956.7|955.5|67
1598930100000|2020-09-01 03:15:00|956.8|955.6|956.6|955.4|957|955.8|956.1|954.9|276
1598930400000|2020-09-01 03:20:00|956.7|955.5|957|955.8|957.1|955.9|956.4|955.2|319
1598930700000|2020-09-01 03:25:00|957.1|955.9|957.2|956|957.2|956|956.9|955.7|29
1598931000000|2020-09-01 03:30:00|957.1|955.9|957.4|956.2|957.4|956.2|956.9|955.7|34
1598931300000|2020-09-01 03:35:00|957.2|956|957.2|956|957.3|956.1|957.1|955.9|19
1598931600000|2020-09-01 03:40:00|957.3|956.1|957.7|956.5|957.7|956.5|957.2|956|93
1598931900000|2020-09-01 03:45:00|957.6|956.4|958.2|957|958.4|957.2|957.6|956.4|163
1598932200000|2020-09-01 03:50:00|958.3|957.1|958.3|957.1|958.4|957.2|958.1|956.9|33
1598932500000|2020-09-01 03:55:00|958.4|957.2|958.3|957.1|958.4|957.2|958|956.8|32
1598932800000|2020-09-01 04:00:00|958.4|957.2|958.9|957.7|958.9|957.7|958.4|957.2|343
1598933100000|2020-09-01 04:05:00|958.6|957.4|958.6|957.4|958.7|957.5|958.6|957.4|31
1598933400000|2020-09-01 04:10:00|958.8|957.6|958.9|957.7|959|957.8|958.6|957.4|139
1598933700000|2020-09-01 04:15:00|958.8|957.6|958.6|957.4|958.9|957.7|958.6|957.4|20
1598934000000|2020-09-01 04:20:00|958.5|957.3|958.4|957.2|958.7|957.5|958.3|957.1|64
1598934300000|2020-09-01 04:25:00|958.3|957.1|958.4|957.2|958.4|957.2|958.2|957|16
1598934600000|2020-09-01 04:30:00|958.3|957.1|958|956.8|958.3|957.1|957.2|956|269
1598934900000|2020-09-01 04:35:00|957.9|956.7|957.7|956.5|958.1|956.9|957.4|956.2|130
1598935200000|2020-09-01 04:40:00|957.5|956.3|957.5|956.3|957.7|956.5|957.3|956.1|140
1598935500000|2020-09-01 04:45:00|957.4|956.2|957.1|955.9|957.4|956.2|956.9|955.7|115
1598935800000|2020-09-01 04:50:00|957|955.8|957.2|956|957.2|956|956.9|955.7|51
1598936100000|2020-09-01 04:55:00|957.4|956.2|957.2|956|957.4|956.2|957.2|956|59
1598936400000|2020-09-01 05:00:00|957|955.8|957.2|956|957.2|956|956.9|955.7|64
1598936700000|2020-09-01 05:05:00|957.4|956.2|957.7|956.5|957.7|956.5|957.4|956.2|46
1598937000000|2020-09-01 05:10:00|957.8|956.6|957.7|956.5|957.8|956.6|957.7|956.5|26
1598937300000|2020-09-01 05:15:00|957.9|956.7|958.2|957|958.2|957|957.9|956.7|13
1598937600000|2020-09-01 05:20:00|958.1|956.9|958.1|956.9|958.4|957.2|957.9|956.7|62
1598937900000|2020-09-01 05:25:00|958.2|957|958.2|957|958.3|957.1|958.1|956.9|9
1598938200000|2020-09-01 05:30:00|958.1|956.9|958.7|957.5|958.7|957.5|958.1|956.9|69
1598938500000|2020-09-01 05:35:00|958.6|957.4|958.9|957.7|958.9|957.7|958.6|957.4|95
1598938800000|2020-09-01 05:40:00|958.8|957.6|958.2|957|958.9|957.7|958.2|957|27
1598939100000|2020-09-01 05:45:00|958.1|956.9|958.3|957.1|958.4|957.2|957.9|956.7|106
1598939400000|2020-09-01 05:50:00|958.4|957.2|958.4|957.2|958.7|957.5|958.2|957|119
1598939700000|2020-09-01 05:55:00|958.5|957.3|958.8|957.6|958.9|957.7|958.4|957.2|67
1598940000000|2020-09-01 06:00:00|958.7|957.5|958.5|957.3|958.9|957.7|958.2|957|109
1598940300000|2020-09-01 06:05:00|958.6|957.4|958.9|957.7|959|957.8|958.3|957.1|138
1598940600000|2020-09-01 06:10:00|959|957.8|959.5|958.3|959.5|958.3|958.7|957.5|162
1598940900000|2020-09-01 06:15:00|959.4|958.2|960|958.8|960|958.8|959.4|958.2|275
1598941200000|2020-09-01 06:20:00|959.9|958.7|960|958.8|960|958.8|959.8|958.6|133
1598941500000|2020-09-01 06:25:00|959.8|958.6|960.5|959.3|960.5|959.3|959.7|958.5|196
1598941800000|2020-09-01 06:30:00|960.3|959.1|960.8|959.6|960.8|959.6|960.3|959.1|92
1598942100000|2020-09-01 06:35:00|960.6|959.4|960.5|959.3|961|959.8|960.5|959.3|106
1598942400000|2020-09-01 06:40:00|960.3|959.1|959.5|958.3|960.3|959.1|959.5|958.3|178
1598942700000|2020-09-01 06:45:00|959.8|958.6|960.3|959.1|960.3|959.1|959.7|958.5|73
1598943000000|2020-09-01 06:50:00|960.2|959|960.5|959.3|960.5|959.3|960.2|959|26
1598943300000|2020-09-01 06:55:00|960.3|959.1|959.9|958.7|960.3|959.1|959.8|958.6|92
1598943600000|2020-09-01 07:00:00|959.8|958.6|959.7|958.5|960.3|959.1|959.7|958.5|73
1598943900000|2020-09-01 07:05:00|959.8|958.6|959.2|958|959.8|958.6|959.2|958|123
1598944200000|2020-09-01 07:10:00|959|957.8|959.2|958|959.4|958.2|958.9|957.7|121
1598944500000|2020-09-01 07:15:00|959.1|957.9|959.3|958.1|959.3|958.1|958.9|957.7|66
1598944800000|2020-09-01 07:20:00|959.4|958.2|959.7|958.5|959.9|958.7|959.4|958.2|70
1598945100000|2020-09-01 07:25:00|959.5|958.3|958.9|957.7|959.6|958.4|958.9|957.7|75
1598945400000|2020-09-01 07:30:00|959|957.8|959.4|958.2|959.7|958.5|958.8|957.6|78
1598945700000|2020-09-01 07:35:00|959.5|958.3|959.4|958.2|959.6|958.4|959.3|958.1|25
1598946000000|2020-09-01 07:40:00|959.5|958.3|959.7|958.5|959.7|958.5|959.4|958.2|19
1598946300000|2020-09-01 07:45:00|959.5|958.3|959.7|958.5|959.8|958.6|959.5|958.3|10
1598946600000|2020-09-01 07:50:00|959.8|958.6|960|958.8|960|958.8|959.7|958.5|21
1598946900000|2020-09-01 07:55:00|959.9|958.7|959.3|958.1|959.9|958.7|959|957.8|123
1598947200000|2020-09-01 08:00:00|959.2|958|959|957.8|959.7|958.5|959|957.8|66
1598947500000|2020-09-01 08:05:00|959.2|958|958.7|957.5|959.3|958.1|958.7|957.5|63
1598947800000|2020-09-01 08:10:00|958.8|957.6|957.7|956.5|959|957.8|957.5|956.3|173
1598948100000|2020-09-01 08:15:00|957.8|956.6|956.3|955.1|957.8|956.6|956.2|955|406
1598948400000|2020-09-01 08:20:00|956.2|955|957.4|956.2|957.8|956.6|956.2|955|334
1598948700000|2020-09-01 08:25:00|957.5|956.3|957.6|956.4|957.8|956.6|957.4|956.2|92
1598949000000|2020-09-01 08:30:00|957.5|956.3|957.5|956.3|958|956.8|957.4|956.2|105
1598949300000|2020-09-01 08:35:00|957.4|956.2|958|956.8|958.5|957.3|957.4|956.2|60
1598949600000|2020-09-01 08:40:00|957.9|956.7|958.3|957.1|958.3|957.1|957.5|956.3|76
1598949900000|2020-09-01 08:45:00|958.4|957.2|958.8|957.6|959|957.8|958.2|957|262
1598950200000|2020-09-01 08:50:00|958.9|957.7|958.7|957.5|959|957.8|958.7|957.5|52
1598950500000|2020-09-01 08:55:00|958.8|957.6|958.5|957.3|958.8|957.6|958.4|957.2|44
1598950800000|2020-09-01 09:00:00|958.4|957.2|958.5|957.3|958.5|957.3|958.2|957|51
1598951100000|2020-09-01 09:05:00|958.3|957.1|958|956.8|958.3|957.1|957.7|956.5|70
1598951400000|2020-09-01 09:10:00|958.1|956.9|958.3|957.1|958.3|957.1|958|956.8|57
1598951700000|2020-09-01 09:15:00|958|956.8|958|956.8|958.2|957|958|956.8|43
1598952000000|2020-09-01 09:20:00|958.2|957|958.7|957.5|958.8|957.6|958.2|957|41
1598952300000|2020-09-01 09:25:00|958.8|957.6|958|956.8|958.8|957.6|958|956.8|32
1598952600000|2020-09-01 09:30:00|958.2|957|958|956.8|958.2|957|957.8|956.6|22
1598952900000|2020-09-01 09:35:00|957.8|956.6|958.5|957.3|958.5|957.3|957.8|956.6|30
1598953200000|2020-09-01 09:40:00|958.3|957.1|958.5|957.3|958.5|957.3|958.2|957|24
1598953500000|2020-09-01 09:45:00|||||||||6
1598953800000|2020-09-01 09:50:00|958.6|957.4|959|957.8|959|957.8|958.5|957.3|20
1598954100000|2020-09-01 09:55:00|958.9|957.7|958.7|957.5|959|957.8|958.7|957.5|25
1598954400000|2020-09-01 10:00:00|958.5|957.3|958.5|957.3|958.8|957.6|958.5|957.3|48
1598954700000|2020-09-01 10:05:00|958.7|957.5|958.3|957.1|958.8|957.6|958|956.8|99
1598955000000|2020-09-01 10:10:00|958.1|956.9|958|956.8|958.1|956.9|957.8|956.6|65
1598955300000|2020-09-01 10:15:00|957.9|956.7|958|956.8|958|956.8|957.5|956.3|57
1598955600000|2020-09-01 10:20:00|957.9|956.7|958.5|957.3|958.5|957.3|957.7|956.5|155
1598955900000|2020-09-01 10:25:00|958.6|957.4|958.5|957.3|958.7|957.5|958.3|957.1|32
1598956200000|2020-09-01 10:30:00|958.3|957.1|958.3|957.1|958.3|957.1|958.2|957|26
1598956500000|2020-09-01 10:35:00|958|956.8|957|955.8|958|956.8|957|955.8|403
1598956800000|2020-09-01 10:40:00|957.2|956|957.4|956.2|957.5|956.3|957.2|956|92
1598957100000|2020-09-01 10:45:00|957.5|956.3|957.2|956|957.7|956.5|957.2|956|81
1598957400000|2020-09-01 10:50:00|957.1|955.9|957.5|956.3|957.5|956.3|957.1|955.9|99
1598957700000|2020-09-01 10:55:00|957.3|956.1|956.7|955.5|957.3|956.1|956.7|955.5|90
1598958000000|2020-09-01 11:00:00|956.6|955.4|956.7|955.5|956.8|955.6|956.5|955.3|71
1598958300000|2020-09-01 11:05:00|956.8|955.6|956.6|955.4|957.2|956|956.6|955.4|79
1598958600000|2020-09-01 11:10:00|956.5|955.3|954.1|952.9|956.7|955.5|953.8|952.6|744
1598958900000|2020-09-01 11:15:00|954.3|953.1|953.3|952.1|954.3|953.1|953|951.8|303
1598959200000|2020-09-01 11:20:00|953.5|952.3|954|952.8|954.1|952.9|953.3|952.1|160
1598959500000|2020-09-01 11:25:00|954.1|952.9|952.5|951.3|954.1|952.9|952.5|951.3|381
1598959800000|2020-09-01 11:30:00|952.6|951.4|952.8|951.6|953.1|951.9|952.5|951.3|96
1598960100000|2020-09-01 11:35:00|952.9|951.7|953.8|952.6|954|952.8|952.9|951.7|157
1598960400000|2020-09-01 11:40:00|954|952.8|953.8|952.6|954.1|952.9|953.5|952.3|139
1598960700000|2020-09-01 11:45:00|953.7|952.5|954|952.8|954.1|952.9|953.7|952.5|124
1598961000000|2020-09-01 11:50:00|953.9|952.7|953.5|952.3|954|952.8|953.4|952.2|84
1598961300000|2020-09-01 11:55:00|953.7|952.5|955.1|953.9|955.1|953.9|953.7|952.5|348
1598961600000|2020-09-01 12:00:00|955|953.8|954.4|953.2|955.3|954.1|954.4|953.2|377
1598961900000|2020-09-01 12:05:00|954.3|953.1|955.5|954.3|955.5|954.3|954.3|953.1|164
1598962200000|2020-09-01 12:10:00|955.6|954.4|955.5|954.3|956|954.8|955.3|954.1|135
1598962500000|2020-09-01 12:15:00|955.6|954.4|955|953.8|955.8|954.6|954.8|953.6|125
1598962800000|2020-09-01 12:20:00|954.9|953.7|955.3|954.1|955.4|954.2|954.8|953.6|119
1598963100000|2020-09-01 12:25:00|955.4|954.2|955.3|954.1|955.5|954.3|954.8|953.6|104
1598963400000|2020-09-01 12:30:00|955.5|954.3|955.3|954.1|955.5|954.3|955.2|954|139
1598963700000|2020-09-01 12:35:00|955|953.8|954.9|953.7|955|953.8|954.3|953.1|238
1598964000000|2020-09-01 12:40:00|955|953.8|954.3|953.1|955|953.8|954|952.8|505
1598967000000|2020-09-01 13:30:00|953.7|952.5|960.2|959|961|959.8|953.6|952.4|5976
1598967300000|2020-09-01 13:35:00|960.3|959.1|960.7|959.5|961|959.8|959.7|958.5|2018
1598967600000|2020-09-01 13:40:00|960.8|959.6|961.1|959.9|961.4|960.2|959.4|958.2|2782
1598967900000|2020-09-01 13:45:00|961.2|960|961.8|960.6|962|960.8|960.8|959.6|4656
1598968200000|2020-09-01 13:50:00|961.7|960.5|962|960.8|962.1|960.9|960.7|959.5|1842
1598968500000|2020-09-01 13:55:00|962.1|960.9|962|960.8|962.1|960.9|961.1|959.9|1171
1598968800000|2020-09-01 14:00:00|962.2|961|961.3|960.1|962.2|961|961.3|960.1|1703
1598969100000|2020-09-01 14:05:00|961.2|960|960.5|959.3|961.5|960.3|960.1|958.9|1729
1598969400000|2020-09-01 14:10:00|960.6|959.4|959.8|958.6|960.8|959.6|959.3|958.1|1407
1598969700000|2020-09-01 14:15:00|959.9|958.7|958.1|956.9|960.1|958.9|957.8|956.6|1818
1598970000000|2020-09-01 14:20:00|957.9|956.7|958.3|957.1|958.6|957.4|956.9|955.7|1522
1598970300000|2020-09-01 14:25:00|958.4|957.2|958.6|957.4|959.1|957.9|958.1|956.9|748
1598970600000|2020-09-01 14:30:00|958.3|957.1|959.1|957.9|959.2|958|957.9|956.7|979
1598970900000|2020-09-01 14:35:00|959.2|958|959.6|958.4|959.8|958.6|958.6|957.4|1080
1598971200000|2020-09-01 14:40:00|959.5|958.3|958.6|957.4|959.6|958.4|958.3|957.1|631
1598971500000|2020-09-01 14:45:00|958.4|957.2|959.8|958.6|960.1|958.9|958.3|957.1|1024
1598971800000|2020-09-01 14:50:00|960.1|958.9|959.9|958.7|960.6|959.4|959.7|958.5|1105
1598972100000|2020-09-01 14:55:00|960.1|958.9|959.3|958.1|960.1|958.9|959.1|957.9|853
1598972400000|2020-09-01 15:00:00|959.4|958.2|960.1|958.9|960.6|959.4|959.4|958.2|678
1598972700000|2020-09-01 15:05:00|960.2|959|958.6|957.4|960.2|959|958.4|957.2|943
1598973000000|2020-09-01 15:10:00|958.5|957.3|958.1|956.9|958.6|957.4|957.1|955.9|1006
1598973300000|2020-09-01 15:15:00|957.9|956.7|959.1|957.9|959.3|958.1|957.9|956.7|421
1598973600000|2020-09-01 15:20:00|959.2|958|958.6|957.4|959.4|958.2|958.3|957.1|539
1598973900000|2020-09-01 15:25:00|958.3|957.1|958.9|957.7|958.9|957.7|957.9|956.7|645
1598974200000|2020-09-01 15:30:00|958.8|957.6|960.1|958.9|960.3|959.1|958.8|957.6|590
1598974500000|2020-09-01 15:35:00|960|958.8|959.1|957.9|960.6|959.4|958.8|957.6|828
1598974800000|2020-09-01 15:40:00|958.8|957.6|958|956.8|958.8|957.6|958|956.8|562
1598975100000|2020-09-01 15:45:00|957.8|956.6|958|956.8|958.1|956.9|957.5|956.3|623
1598975400000|2020-09-01 15:50:00|958.1|956.9|958.6|957.4|959.3|958.1|958|956.8|544
1598975700000|2020-09-01 15:55:00|958.7|957.5|958.3|957.1|959.3|958.1|958|956.8|636
1598976000000|2020-09-01 16:00:00|958.4|957.2|958.3|957.1|958.4|957.2|957.6|956.4|788
1598976300000|2020-09-01 16:05:00|958.1|956.9|958.8|957.6|959.6|958.4|958.1|956.9|773
1598976600000|2020-09-01 16:10:00|959.1|957.9|958.8|957.6|959.1|957.9|958.3|957.1|335
1598976900000|2020-09-01 16:15:00|958.9|957.7|958.3|957.1|959.3|958.1|958.3|957.1|335
1598977200000|2020-09-01 16:20:00|958.4|957.2|957.6|956.4|958.6|957.4|957.3|956.1|709
1598977500000|2020-09-01 16:25:00|957.8|956.6|957.3|956.1|957.8|956.6|957.1|955.9|634
1598977800000|2020-09-01 16:30:00|957.4|956.2|956.4|955.2|957.4|956.2|956.2|955|833
1598978100000|2020-09-01 16:35:00|956.6|955.4|955.9|954.7|956.7|955.5|955.6|954.4|611
1598978400000|2020-09-01 16:40:00|956.1|954.9|957.2|956|957.4|956.2|956.1|954.9|2005
1598978700000|2020-09-01 16:45:00|957.1|955.9|956.9|955.7|957.3|956.1|956.4|955.2|454
1598979000000|2020-09-01 16:50:00|956.8|955.6|956.9|955.7|956.9|955.7|956.4|955.2|446
1598979300000|2020-09-01 16:55:00|957.1|955.9|957.3|956.1|957.4|956.2|956.9|955.7|227
1598979600000|2020-09-01 17:00:00|957.2|956|956.9|955.7|957.4|956.2|956.8|955.6|442
1598979900000|2020-09-01 17:05:00|956.8|955.6|955.9|954.7|956.9|955.7|955.9|954.7|1246
1598980200000|2020-09-01 17:10:00|955.8|954.6|955.2|954|955.9|954.7|955.2|954|613
1598980500000|2020-09-01 17:15:00|955.3|954.1|956.2|955|956.4|955.2|955.3|954.1|1366
1598980800000|2020-09-01 17:20:00|956.1|954.9|955.9|954.7|956.4|955.2|955.7|954.5|350
1598981100000|2020-09-01 17:25:00|955.8|954.6|956|954.8|956.4|955.2|955.7|954.5|503
1598981400000|2020-09-01 17:30:00|955.9|954.7|957|955.8|957.2|956|955.9|954.7|839
1598981700000|2020-09-01 17:35:00|956.9|955.7|957.4|956.2|957.5|956.3|956.8|955.6|570
1598982000000|2020-09-01 17:40:00|957.5|956.3|957.7|956.5|958|956.8|957.4|956.2|474
1598982300000|2020-09-01 17:45:00|957.5|956.3|958.3|957.1|958.3|957.1|957.2|956|1121
1598982600000|2020-09-01 17:50:00|958.4|957.2|957.8|956.6|958.4|957.2|957.8|956.6|428
1598982900000|2020-09-01 17:55:00|957.9|956.7|957.5|956.3|957.9|956.7|957.2|956|650
1598983200000|2020-09-01 18:00:00|957.4|956.2|958|956.8|958.3|957.1|957.4|956.2|550
1598983500000|2020-09-01 18:05:00|957.9|956.7|957.8|956.6|958.5|957.3|957.8|956.6|833
1598983800000|2020-09-01 18:10:00|957.9|956.7|957|955.8|958.8|957.6|957|955.8|2352
1598984100000|2020-09-01 18:15:00|956.9|955.7|956.4|955.2|957.2|956|956|954.8|1497
1598918400000|2020-09-01 00:00:00|954.1|952.9|951.5|950.3|954.5|953.3|951.2|950|2188
1598918700000|2020-09-01 00:05:00|951.3|950.1|947.7|946.5|951.8|950.6|947.5|946.3|2104
1598919000000|2020-09-01 00:10:00|947.8|946.6|947.5|946.3|948|946.8|946.3|945.1|1101
1598919300000|2020-09-01 00:15:00|947.2|946|947.5|946.3|948|946.8|947.2|946|432
1598919600000|2020-09-01 00:20:00|947.7|946.5|947|945.8|947.8|946.6|946|944.8|707
1598919900000|2020-09-01 00:25:00|946.9|945.7|947.5|946.3|947.5|946.3|946.2|945|343
1598920200000|2020-09-01 00:30:00|947.6|946.4|947.8|946.6|948.6|947.4|947.6|946.4|438
1598920500000|2020-09-01 00:35:00|948|946.8|947.5|946.3|948.4|947.2|947.3|946.1|202
1598920800000|2020-09-01 00:40:00|947.3|946.1|947.3|946.1|948.2|947|947.1|945.9|266
1598921100000|2020-09-01 00:45:00|947.5|946.3|946.8|945.6|947.5|946.3|946.8|945.6|145
1598921400000|2020-09-01 00:50:00|946.7|945.5|946.7|945.5|947|945.8|946.2|945|375
1598921700000|2020-09-01 00:55:00|946.6|945.4|946.5|945.3|947|945.8|946.2|945|284
1598922000000|2020-09-01 01:00:00|946.6|945.4|948.4|947.2|948.5|947.3|946.6|945.4|345
1598922300000|2020-09-01 01:05:00|948.5|947.3|947.6|946.4|948.5|947.3|947.2|946|194
1598922600000|2020-09-01 01:10:00|947.5|946.3|947.4|946.2|947.7|946.5|947|945.8|158
1598922900000|2020-09-01 01:15:00|947.3|946.1|947.9|946.7|947.9|946.7|947.1|945.9|180
1598923200000|2020-09-01 01:20:00|947.7|946.5|947.6|946.4|948|946.8|947.3|946.1|248
1598923500000|2020-09-01 01:25:00|947.7|946.5|948.5|947.3|948.5|947.3|947.7|946.5|136
1598923800000|2020-09-01 01:30:00|948.2|947|949.2|948|949.3|948.1|948.2|947|305
1598924100000|2020-09-01 01:35:00|949.1|947.9|950.1|948.9|950.2|949|949.1|947.9|389
1598924400000|2020-09-01 01:40:00|950.2|949|951.4|950.2|951.4|950.2|950.2|949|323
1598924700000|2020-09-01 01:45:00|951.1|949.9|951.5|950.3|951.5|950.3|951.1|949.9|292
1598925000000|2020-09-01 01:50:00|951.2|950|952.7|951.5|952.7|951.5|951.2|950|303
1598925300000|2020-09-01 01:55:00|952.6|951.4|952|950.8|952.7|951.5|951.9|950.7|153
1598925600000|2020-09-01 02:00:00|952.1|950.9|954.1|952.9|954.2|953|952|950.8|452
1598925900000|2020-09-01 02:05:00|954|952.8|954.2|953|954.5|953.3|953.7|952.5|287
1598926200000|2020-09-01 02:10:00|954.1|952.9|953.7|952.5|954.2|953|953.7|952.5|234
1598926500000|2020-09-01 02:15:00|953.8|952.6|953.7|952.5|953.9|952.7|953.4|952.2|136
1598926800000|2020-09-01 02:20:00|953.6|952.4|953.9|952.7|954|952.8|953.6|952.4|57
1598927100000|2020-09-01 02:25:00|953.7|952.5|954.7|953.5|954.7|953.5|953.7|952.5|225
1598927400000|2020-09-01 02:30:00|954.9|953.7|955.9|954.7|956|954.8|954.7|953.5|384
1598927700000|2020-09-01 02:35:00|955.8|954.6|957.2|956|957.7|956.5|955.4|954.2|424
1598928000000|2020-09-01 02:40:00|957.4|956.2|958.5|957.3|958.7|957.5|957|955.8|592
1598928300000|2020-09-01 02:45:00|958.6|957.4|957.4|956.2|959.2|958|957|955.8|749
1598928600000|2020-09-01 02:50:00|957.6|956.4|956.7|955.5|958|956.8|956.4|955.2|573
1598928900000|2020-09-01 02:55:00|956.9|955.7|957.2|956|957.4|956.2|956.6|955.4|175
1598929200000|2020-09-01 03:00:00|957.4|956.2|957.5|956.3|957.6|956.4|957.2|956|240
1598929500000|2020-09-01 03:05:00|957.4|956.2|957.1|955.9|957.4|956.2|956.7|955.5|248
1598929800000|2020-09-01 03:10:00|957|955.8|956.7|955.5|957.4|956.2|956.7|955.5|67
1598930100000|2020-09-01 03:15:00|956.8|955.6|956.6|955.4|957|955.8|956.1|954.9|276
1598930400000|2020-09-01 03:20:00|956.7|955.5|957|955.8|957.1|955.9|956.4|955.2|319
1598930700000|2020-09-01 03:25:00|957.1|955.9|957.2|956|957.2|956|956.9|955.7|29
1598931000000|2020-09-01 03:30:00|957.1|955.9|957.4|956.2|957.4|956.2|956.9|955.7|34
1598931300000|2020-09-01 03:35:00|957.2|956|957.2|956|957.3|956.1|957.1|955.9|19
1598931600000|2020-09-01 03:40:00|957.3|956.1|957.7|956.5|957.7|956.5|957.2|956|93
1598931900000|2020-09-01 03:45:00|957.6|956.4|958.2|957|958.4|957.2|957.6|956.4|163
1598932200000|2020-09-01 03:50:00|958.3|957.1|958.3|957.1|958.4|957.2|958.1|956.9|33
1598932500000|2020-09-01 03:55:00|958.4|957.2|958.3|957.1|958.4|957.2|958|956.8|32
1598932800000|2020-09-01 04:00:00|958.4|957.2|958.9|957.7|958.9|957.7|958.4|957.2|343
1598933100000|2020-09-01 04:05:00|958.6|957.4|958.6|957.4|958.7|957.5|958.6|957.4|31
1598933400000|2020-09-01 04:10:00|958.8|957.6|958.9|957.7|959|957.8|958.6|957.4|139
1598933700000|2020-09-01 04:15:00|958.8|957.6|958.6|957.4|958.9|957.7|958.6|957.4|20
1598934000000|2020-09-01 04:20:00|958.5|957.3|958.4|957.2|958.7|957.5|958.3|957.1|64
1598934300000|2020-09-01 04:25:00|958.3|957.1|958.4|957.2|958.4|957.2|958.2|957|16
1598934600000|2020-09-01 04:30:00|958.3|957.1|958|956.8|958.3|957.1|957.2|956|269
1598934900000|2020-09-01 04:35:00|957.9|956.7|957.7|956.5|958.1|956.9|957.4|956.2|130
1598935200000|2020-09-01 04:40:00|957.5|956.3|957.5|956.3|957.7|956.5|957.3|956.1|140
1598935500000|2020-09-01 04:45:00|957.4|956.2|957.1|955.9|957.4|956.2|956.9|955.7|115
1598935800000|2020-09-01 04:50:00|957|955.8|957.2|956|957.2|956|956.9|955.7|51
1598936100000|2020-09-01 04:55:00|957.4|956.2|957.2|956|957.4|956.2|957.2|956|59
1598936400000|2020-09-01 05:00:00|957|955.8|957.2|956|957.2|956|956.9|955.7|64
1598936700000|2020-09-01 05:05:00|957.4|956.2|957.7|956.5|957.7|956.5|957.4|956.2|46
1598937000000|2020-09-01 05:10:00|957.8|956.6|957.7|956.5|957.8|956.6|957.7|956.5|26
1598937300000|2020-09-01 05:15:00|957.9|956.7|958.2|957|958.2|957|957.9|956.7|13
1598937600000|2020-09-01 05:20:00|958.1|956.9|958.1|956.9|958.4|957.2|957.9|956.7|62
1598937900000|2020-09-01 05:25:00|958.2|957|958.2|957|958.3|957.1|958.1|956.9|9
1598938200000|2020-09-01 05:30:00|958.1|956.9|958.7|957.5|958.7|957.5|958.1|956.9|69
1598938500000|2020-09-01 05:35:00|958.6|957.4|958.9|957.7|958.9|957.7|958.6|957.4|95
1598938800000|2020-09-01 05:40:00|958.8|957.6|958.2|957|958.9|957.7|958.2|957|27
1598939100000|2020-09-01 05:45:00|958.1|956.9|958.3|957.1|958.4|957.2|957.9|956.7|106
1598939400000|2020-09-01 05:50:00|958.4|957.2|958.4|957.2|958.7|957.5|958.2|957|119
1598939700000|2020-09-01 05:55:00|958.5|957.3|958.8|957.6|958.9|957.7|958.4|957.2|67
1598940000000|2020-09-01 06:00:00|958.7|957.5|958.5|957.3|958.9|957.7|958.2|957|109
1598940300000|2020-09-01 06:05:00|958.6|957.4|958.9|957.7|959|957.8|958.3|957.1|138
1598940600000|2020-09-01 06:10:00|959|957.8|959.5|958.3|959.5|958.3|958.7|957.5|162
1598940900000|2020-09-01 06:15:00|959.4|958.2|960|958.8|960|958.8|959.4|958.2|275
1598941200000|2020-09-01 06:20:00|959.9|958.7|960|958.8|960|958.8|959.8|958.6|133
1598941500000|2020-09-01 06:25:00|959.8|958.6|960.5|959.3|960.5|959.3|959.7|958.5|196
1598941800000|2020-09-01 06:30:00|960.3|959.1|960.8|959.6|960.8|959.6|960.3|959.1|92
1598942100000|2020-09-01 06:35:00|960.6|959.4|960.5|959.3|961|959.8|960.5|959.3|106
1598942400000|2020-09-01 06:40:00|960.3|959.1|959.5|958.3|960.3|959.1|959.5|958.3|178
1598942700000|2020-09-01 06:45:00|959.8|958.6|960.3|959.1|960.3|959.1|959.7|958.5|73
1598943000000|2020-09-01 06:50:00|960.2|959|960.5|959.3|960.5|959.3|960.2|959|26
1598943300000|2020-09-01 06:55:00|960.3|959.1|959.9|958.7|960.3|959.1|959.8|958.6|92
1598943600000|2020-09-01 07:00:00|959.8|958.6|959.7|958.5|960.3|959.1|959.7|958.5|73
1598943900000|2020-09-01 07:05:00|959.8|958.6|959.2|958|959.8|958.6|959.2|958|123
1598944200000|2020-09-01 07:10:00|959|957.8|959.2|958|959.4|958.2|958.9|957.7|121
1598944500000|2020-09-01 07:15:00|959.1|957.9|959.3|958.1|959.3|958.1|958.9|957.7|66
1598944800000|2020-09-01 07:20:00|959.4|958.2|959.7|958.5|959.9|958.7|959.4|958.2|70
1598945100000|2020-09-01 07:25:00|959.5|958.3|958.9|957.7|959.6|958.4|958.9|957.7|75
1598945400000|2020-09-01 07:30:00|959|957.8|959.4|958.2|959.7|958.5|958.8|957.6|78
1598945700000|2020-09-01 07:35:00|959.5|958.3|959.4|958.2|959.6|958.4|959.3|958.1|25
1598946000000|2020-09-01 07:40:00|959.5|958.3|959.7|958.5|959.7|958.5|959.4|958.2|19
1598946300000|2020-09-01 07:45:00|959.5|958.3|959.7|958.5|959.8|958.6|959.5|958.3|10
1598946600000|2020-09-01 07:50:00|959.8|958.6|960|958.8|960|958.8|959.7|958.5|21
1598946900000|2020-09-01 07:55:00|959.9|958.7|959.3|958.1|959.9|958.7|959|957.8|123
1598947200000|2020-09-01 08:00:00|959.2|958|959|957.8|959.7|958.5|959|957.8|66
1598947500000|2020-09-01 08:05:00|959.2|958|958.7|957.5|959.3|958.1|958.7|957.5|63
1598947800000|2020-09-01 08:10:00|958.8|957.6|957.7|956.5|959|957.8|957.5|956.3|173
1598948100000|2020-09-01 08:15:00|957.8|956.6|956.3|955.1|957.8|956.6|956.2|955|406
1598948400000|2020-09-01 08:20:00|956.2|955|957.4|956.2|957.8|956.6|956.2|955|334
1598948700000|2020-09-01 08:25:00|957.5|956.3|957.6|956.4|957.8|956.6|957.4|956.2|92
1598949000000|2020-09-01 08:30:00|957.5|956.3|957.5|956.3|958|956.8|957.4|956.2|105
1598949300000|2020-09-01 08:35:00|957.4|956.2|958|956.8|958.5|957.3|957.4|956.2|60
1598949600000|2020-09-01 08:40:00|957.9|956.7|958.3|957.1|958.3|957.1|957.5|956.3|76
1598949900000|2020-09-01 08:45:00|958.4|957.2|958.8|957.6|959|957.8|958.2|957|262
1598950200000|2020-09-01 08:50:00|958.9|957.7|958.7|957.5|959|957.8|958.7|957.5|52
1598950500000|2020-09-01 08:55:00|958.8|957.6|958.5|957.3|958.8|957.6|958.4|957.2|44
1598950800000|2020-09-01 09:00:00|958.4|957.2|958.5|957.3|958.5|957.3|958.2|957|51
1598951100000|2020-09-01 09:05:00|958.3|957.1|958|956.8|958.3|957.1|957.7|956.5|70
1598951400000|2020-09-01 09:10:00|958.1|956.9|958.3|957.1|958.3|957.1|958|956.8|57
1598951700000|2020-09-01 09:15:00|958|956.8|958|956.8|958.2|957|958|956.8|43
1598952000000|2020-09-01 09:20:00|958.2|957|958.7|957.5|958.8|957.6|958.2|957|41
1598952300000|2020-09-01 09:25:00|958.8|957.6|958|956.8|958.8|957.6|958|956.8|32
1598952600000|2020-09-01 09:30:00|958.2|957|958|956.8|958.2|957|957.8|956.6|22
1598952900000|2020-09-01 09:35:00|957.8|956.6|958.5|957.3|958.5|957.3|957.8|956.6|30
1598953200000|2020-09-01 09:40:00|958.3|957.1|958.5|957.3|958.5|957.3|958.2|957|24
1598953500000|2020-09-01 09:45:00|||||||||6
1598953800000|2020-09-01 09:50:00|958.6|957.4|959|957.8|959|957.8|958.5|957.3|20
1598954100000|2020-09-01 09:55:00|958.9|957.7|958.7|957.5|959|957.8|958.7|957.5|25
1598954400000|2020-09-01 10:00:00|958.5|957.3|958.5|957.3|958.8|957.6|958.5|957.3|48
1598954700000|2020-09-01 10:05:00|958.7|957.5|958.3|957.1|958.8|957.6|958|956.8|99
1598955000000|2020-09-01 10:10:00|958.1|956.9|958|956.8|958.1|956.9|957.8|956.6|65
1598955300000|2020-09-01 10:15:00|957.9|956.7|958|956.8|958|956.8|957.5|956.3|57
1598955600000|2020-09-01 10:20:00|957.9|956.7|958.5|957.3|958.5|957.3|957.7|956.5|155
1598955900000|2020-09-01 10:25:00|958.6|957.4|958.5|957.3|958.7|957.5|958.3|957.1|32
1598956200000|2020-09-01 10:30:00|958.3|957.1|958.3|957.1|958.3|957.1|958.2|957|26
1598956500000|2020-09-01 10:35:00|958|956.8|957|955.8|958|956.8|957|955.8|403
1598956800000|2020-09-01 10:40:00|957.2|956|957.4|956.2|957.5|956.3|957.2|956|92
1598957100000|2020-09-01 10:45:00|957.5|956.3|957.2|956|957.7|956.5|957.2|956|81
1598957400000|2020-09-01 10:50:00|957.1|955.9|957.5|956.3|957.5|956.3|957.1|955.9|99
1598957700000|2020-09-01 10:55:00|957.3|956.1|956.7|955.5|957.3|956.1|956.7|955.5|90
1598958000000|2020-09-01 11:00:00|956.6|955.4|956.7|955.5|956.8|955.6|956.5|955.3|71
1598958300000|2020-09-01 11:05:00|956.8|955.6|956.6|955.4|957.2|956|956.6|955.4|79
1598958600000|2020-09-01 11:10:00|956.5|955.3|954.1|952.9|956.7|955.5|953.8|952.6|744
1598958900000|2020-09-01 11:15:00|954.3|953.1|953.3|952.1|954.3|953.1|953|951.8|303
1598959200000|2020-09-01 11:20:00|953.5|952.3|954|952.8|954.1|952.9|953.3|952.1|160
1598959500000|2020-09-01 11:25:00|954.1|952.9|952.5|951.3|954.1|952.9|952.5|951.3|381
1598959800000|2020-09-01 11:30:00|952.6|951.4|952.8|951.6|953.1|951.9|952.5|951.3|96
1598960100000|2020-09-01 11:35:00|952.9|951.7|953.8|952.6|954|952.8|952.9|951.7|157
1598960400000|2020-09-01 11:40:00|954|952.8|953.8|952.6|954.1|952.9|953.5|952.3|139
1598960700000|2020-09-01 11:45:00|953.7|952.5|954|952.8|954.1|952.9|953.7|952.5|124
1598961000000|2020-09-01 11:50:00|953.9|952.7|953.5|952.3|954|952.8|953.4|952.2|84
1598961300000|2020-09-01 11:55:00|953.7|952.5|955.1|953.9|955.1|953.9|953.7|952.5|348
1598961600000|2020-09-01 12:00:00|955|953.8|954.4|953.2|955.3|954.1|954.4|953.2|377
1598961900000|2020-09-01 12:05:00|954.3|953.1|955.5|954.3|955.5|954.3|954.3|953.1|164
1598962200000|2020-09-01 12:10:00|955.6|954.4|955.5|954.3|956|954.8|955.3|954.1|135
1598962500000|2020-09-01 12:15:00|955.6|954.4|955|953.8|955.8|954.6|954.8|953.6|125
1598962800000|2020-09-01 12:20:00|954.9|953.7|955.3|954.1|955.4|954.2|954.8|953.6|119
1598963100000|2020-09-01 12:25:00|955.4|954.2|955.3|954.1|955.5|954.3|954.8|953.6|104
1598963400000|2020-09-01 12:30:00|955.5|954.3|955.3|954.1|955.5|954.3|955.2|954|139
1598963700000|2020-09-01 12:35:00|955|953.8|954.9|953.7|955|953.8|954.3|953.1|238
1598964000000|2020-09-01 12:40:00|955|953.8|954.3|953.1|955|953.8|954|952.8|505
1598967000000|2020-09-01 13:30:00|953.7|952.5|960.2|959|961|959.8|953.6|952.4|5976
1598967300000|2020-09-01 13:35:00|960.3|959.1|960.7|959.5|961|959.8|959.7|958.5|2018
1598967600000|2020-09-01 13:40:00|960.8|959.6|961.1|959.9|961.4|960.2|959.4|958.2|2782
1598967900000|2020-09-01 13:45:00|961.2|960|961.8|960.6|962|960.8|960.8|959.6|4656
1598968200000|2020-09-01 13:50:00|961.7|960.5|962|960.8|962.1|960.9|960.7|959.5|1842
1598968500000|2020-09-01 13:55:00|962.1|960.9|962|960.8|962.1|960.9|961.1|959.9|1171
1598968800000|2020-09-01 14:00:00|962.2|961|961.3|960.1|962.2|961|961.3|960.1|1703
1598969100000|2020-09-01 14:05:00|961.2|960|960.5|959.3|961.5|960.3|960.1|958.9|1729
1598969400000|2020-09-01 14:10:00|960.6|959.4|959.8|958.6|960.8|959.6|959.3|958.1|1407
1598969700000|2020-09-01 14:15:00|959.9|958.7|958.1|956.9|960.1|958.9|957.8|956.6|1818
1598970000000|2020-09-01 14:20:00|957.9|956.7|958.3|957.1|958.6|957.4|956.9|955.7|1522
1598970300000|2020-09-01 14:25:00|958.4|957.2|958.6|957.4|959.1|957.9|958.1|956.9|748
1598970600000|2020-09-01 14:30:00|958.3|957.1|959.1|957.9|959.2|958|957.9|956.7|979
1598970900000|2020-09-01 14:35:00|959.2|958|959.6|958.4|959.8|958.6|958.6|957.4|1080
1598971200000|2020-09-01 14:40:00|959.5|958.3|958.6|957.4|959.6|958.4|958.3|957.1|631
1598971500000|2020-09-01 14:45:00|958.4|957.2|959.8|958.6|960.1|958.9|958.3|957.1|1024
1598971800000|2020-09-01 14:50:00|960.1|958.9|959.9|958.7|960.6|959.4|959.7|958.5|1105
1598972100000|2020-09-01 14:55:00|960.1|958.9|959.3|958.1|960.1|958.9|959.1|957.9|853
1598972400000|2020-09-01 15:00:00|959.4|958.2|960.1|958.9|960.6|959.4|959.4|958.2|678
1598972700000|2020-09-01 15:05:00|960.2|959|958.6|957.4|960.2|959|958.4|957.2|943
1598973000000|2020-09-01 15:10:00|958.5|957.3|958.1|956.9|958.6|957.4|957.1|955.9|1006
1598973300000|2020-09-01 15:15:00|957.9|956.7|959.1|957.9|959.3|958.1|957.9|956.7|421
1598973600000|2020-09-01 15:20:00|959.2|958|958.6|957.4|959.4|958.2|958.3|957.1|539
1598973900000|2020-09-01 15:25:00|958.3|957.1|958.9|957.7|958.9|957.7|957.9|956.7|645
1598974200000|2020-09-01 15:30:00|958.8|957.6|960.1|958.9|960.3|959.1|958.8|957.6|590
1598974500000|2020-09-01 15:35:00|960|958.8|959.1|957.9|960.6|959.4|958.8|957.6|828
1598974800000|2020-09-01 15:40:00|958.8|957.6|958|956.8|958.8|957.6|958|956.8|562
1598975100000|2020-09-01 15:45:00|957.8|956.6|958|956.8|958.1|956.9|957.5|956.3|623
1598975400000|2020-09-01 15:50:00|958.1|956.9|958.6|957.4|959.3|958.1|958|956.8|544
1598975700000|2020-09-01 15:55:00|958.7|957.5|958.3|957.1|959.3|958.1|958|956.8|636
1598976000000|2020-09-01 16:00:00|958.4|957.2|958.3|957.1|958.4|957.2|957.6|956.4|788
1598976300000|2020-09-01 16:05:00|958.1|956.9|958.8|957.6|959.6|958.4|958.1|956.9|773
1598976600000|2020-09-01 16:10:00|959.1|957.9|958.8|957.6|959.1|957.9|958.3|957.1|335
1598976900000|2020-09-01 16:15:00|958.9|957.7|958.3|957.1|959.3|958.1|958.3|957.1|335
1598977200000|2020-09-01 16:20:00|958.4|957.2|957.6|956.4|958.6|957.4|957.3|956.1|709
1598977500000|2020-09-01 16:25:00|957.8|956.6|957.3|956.1|957.8|956.6|957.1|955.9|634
1598977800000|2020-09-01 16:30:00|957.4|956.2|956.4|955.2|957.4|956.2|956.2|955|833
1598978100000|2020-09-01 16:35:00|956.6|955.4|955.9|954.7|956.7|955.5|955.6|954.4|611
1598978400000|2020-09-01 16:40:00|956.1|954.9|957.2|956|957.4|956.2|956.1|954.9|2005
1598978700000|2020-09-01 16:45:00|957.1|955.9|956.9|955.7|957.3|956.1|956.4|955.2|454
1598979000000|2020-09-01 16:50:00|956.8|955.6|956.9|955.7|956.9|955.7|956.4|955.2|446
1598979300000|2020-09-01 16:55:00|957.1|955.9|957.3|956.1|957.4|956.2|956.9|955.7|227
1598979600000|2020-09-01 17:00:00|957.2|956|956.9|955.7|957.4|956.2|956.8|955.6|442
1598979900000|2020-09-01 17:05:00|956.8|955.6|955.9|954.7|956.9|955.7|955.9|954.7|1246
1598980200000|2020-09-01 17:10:00|955.8|954.6|955.2|954|955.9|954.7|955.2|954|613
1598980500000|2020-09-01 17:15:00|955.3|954.1|956.2|955|956.4|955.2|955.3|954.1|1366
1598980800000|2020-09-01 17:20:00|956.1|954.9|955.9|954.7|956.4|955.2|955.7|954.5|350
1598981100000|2020-09-01 17:25:00|955.8|954.6|956|954.8|956.4|955.2|955.7|954.5|503
1598981400000|2020-09-01 17:30:00|955.9|954.7|957|955.8|957.2|956|955.9|954.7|839
1598981700000|2020-09-01 17:35:00|956.9|955.7|957.4|956.2|957.5|956.3|956.8|955.6|570
1598982000000|2020-09-01 17:40:00|957.5|956.3|957.7|956.5|958|956.8|957.4|956.2|474
1598982300000|2020-09-01 17:45:00|957.5|956.3|958.3|957.1|958.3|957.1|957.2|956|1121
1598982600000|2020-09-01 17:50:00|958.4|957.2|957.8|956.6|958.4|957.2|957.8|956.6|428
1598982900000|2020-09-01 17:55:00|957.9|956.7|957.5|956.3|957.9|956.7|957.2|956|650
1598983200000|2020-09-01 18:00:00|957.4|956.2|958|956.8|958.3|957.1|957.4|956.2|550
1598983500000|2020-09-01 18:05:00|957.9|956.7|957.8|956.6|958.5|957.3|957.8|956.6|833
1598983800000|2020-09-01 18:10:00|957.9|956.7|957|955.8|958.8|957.6|957|955.8|2352
1598984100000|2020-09-01 18:15:00|956.9|955.7|956.4|955.2|957.2|956|956|954.8|1497
1599004800000|2020-09-02 00:00:00|956.2|955|956.9|955.7|956.9|955.7|954.8|953.6|468
1599005100000|2020-09-02 00:05:00|956.7|955.5|957.9|956.7|957.9|956.7|956.6|955.4|193
1599005400000|2020-09-02 00:10:00|958.2|957|958.7|957.5|959.2|958|957.9|956.7|354
1599005700000|2020-09-02 00:15:00|958.6|957.4|957.7|956.5|958.7|957.5|957.4|956.2|188
1599006000000|2020-09-02 00:20:00|957.8|956.6|956.9|955.7|957.9|956.7|956.8|955.6|175
1599006300000|2020-09-02 00:25:00|957|955.8|957.2|956|957.5|956.3|956.9|955.7|52
1599006600000|2020-09-02 00:30:00|957.5|956.3|957.7|956.5|957.7|956.5|957.5|956.3|38
1599006900000|2020-09-02 00:35:00|957.9|956.7|958.1|956.9|958.1|956.9|957.4|956.2|142
1599007200000|2020-09-02 00:40:00|957.9|956.7|958.4|957.2|958.7|957.5|957.9|956.7|297
1599007500000|2020-09-02 00:45:00|959.1|957.9|958.5|957.3|959.3|958.1|958.4|957.2|79
1599007800000|2020-09-02 00:50:00|958.4|957.2|957.9|956.7|958.4|957.2|957.7|956.5|100
1599008100000|2020-09-02 00:55:00|||||||||10
1599008400000|2020-09-02 01:00:00|957.8|956.6|957.4|956.2|958.4|957.2|957.4|956.2|106
1599008700000|2020-09-02 01:05:00|957.6|956.4|956.2|955|957.6|956.4|956.1|954.9|137
1599009000000|2020-09-02 01:10:00|956.4|955.2|954.8|953.6|956.4|955.2|954.5|953.3|583
1599009300000|2020-09-02 01:15:00|954.7|953.5|955.2|954|955.4|954.2|954.2|953|224
1599009600000|2020-09-02 01:20:00|955.3|954.1|956.2|955|956.3|955.1|955.2|954|226
1599009900000|2020-09-02 01:25:00|956|954.8|955.4|954.2|956.2|955|955.4|954.2|59
1599010200000|2020-09-02 01:30:00|955.3|954.1|955.6|954.4|955.7|954.5|954.8|953.6|87
1599010500000|2020-09-02 01:35:00|955.5|954.3|955.5|954.3|955.7|954.5|955.4|954.2|16
1599010800000|2020-09-02 01:40:00|955.7|954.5|955.2|954|955.7|954.5|955|953.8|55
1599011100000|2020-09-02 01:45:00|955|953.8|955|953.8|955.2|954|954.8|953.6|37
1599011400000|2020-09-02 01:50:00|954.9|953.7|955|953.8|955.3|954.1|954.9|953.7|23
1599011700000|2020-09-02 01:55:00|||||||||5
1599012000000|2020-09-02 02:00:00|955.1|953.9|954.8|953.6|955.1|953.9|954.7|953.5|51
1599012300000|2020-09-02 02:05:00|954.7|953.5|954.4|953.2|954.7|953.5|954.3|953.1|91
1599012600000|2020-09-02 02:10:00|954.5|953.3|953.4|952.2|954.5|953.3|952.6|951.4|692
1599012900000|2020-09-02 02:15:00|953.5|952.3|953.4|952.2|953.8|952.6|953.3|952.1|109
1599013200000|2020-09-02 02:20:00|953.5|952.3|953.5|952.3|953.5|952.3|952.5|951.3|314
1599013500000|2020-09-02 02:25:00|953.4|952.2|953|951.8|953.5|952.3|953|951.8|79
1599013800000|2020-09-02 02:30:00|952.9|951.7|953.2|952|953.3|952.1|952.9|951.7|38
1599014100000|2020-09-02 02:35:00|953.3|952.1|953.9|952.7|954|952.8|953.3|952.1|115
1599014400000|2020-09-02 02:40:00|953.8|952.6|953.3|952.1|953.8|952.6|953.3|952.1|40
1599014700000|2020-09-02 02:45:00|953.2|952|952.8|951.6|953.3|952.1|952.8|951.6|81
1599015000000|2020-09-02 02:50:00|952.7|951.5|953|951.8|953|951.8|952.5|951.3|83
1599015300000|2020-09-02 02:55:00|952.8|951.6|953.3|952.1|953.3|952.1|952.8|951.6|62
1599015600000|2020-09-02 03:00:00|953.2|952|953.8|952.6|953.8|952.6|953|951.8|96
1599015900000|2020-09-02 03:05:00|953.7|952.5|953.5|952.3|953.8|952.6|953.3|952.1|42
1599016200000|2020-09-02 03:10:00|953.3|952.1|953.5|952.3|953.5|952.3|953.3|952.1|17
1599016500000|2020-09-02 03:15:00|||||||||3
1599016800000|2020-09-02 03:20:00|953.8|952.6|954|952.8|954|952.8|953.5|952.3|102
1599017100000|2020-09-02 03:25:00|953.9|952.7|954.3|953.1|954.3|953.1|953.9|952.7|48
1599017400000|2020-09-02 03:30:00|954.2|953|954.3|953.1|954.3|953.1|954.2|953|8
1599017700000|2020-09-02 03:35:00|954.2|953|954.2|953|954.3|953.1|954.2|953|7
1599018000000|2020-09-02 03:40:00|954.1|952.9|954|952.8|954.2|953|954|952.8|36
1599018300000|2020-09-02 03:45:00|953.8|952.6|953.7|952.5|954|952.8|953.7|952.5|18
1599018600000|2020-09-02 03:50:00|953.8|952.6|953.8|952.6|953.8|952.6|953.8|952.6|4
1599018900000|2020-09-02 03:55:00|953.7|952.5|953.7|952.5|953.8|952.6|953.7|952.5|4
1599019200000|2020-09-02 04:00:00|953.8|952.6|953.8|952.6|953.8|952.6|953.7|952.5|2
1599019500000|2020-09-02 04:05:00|953.7|952.5|953.8|952.6|953.8|952.6|953.7|952.5|11
1599019800000|2020-09-02 04:10:00|953.7|952.5|953.8|952.6|954|952.8|953.7|952.5|99
1599020100000|2020-09-02 04:15:00|953.9|952.7|954.1|952.9|954.1|952.9|953.8|952.6|48
1599020400000|2020-09-02 04:20:00|954.2|953|954.1|952.9|954.2|953|954.1|952.9|25
1599020700000|2020-09-02 04:25:00|954.2|953|954.2|953|954.3|953.1|954|952.8|29
1599021000000|2020-09-02 04:30:00|954.3|953.1|954.1|952.9|954.8|953.6|953.8|952.6|108
1599021300000|2020-09-02 04:35:00|954|952.8|954.1|952.9|954.1|952.9|954|952.8|2
1599021600000|2020-09-02 04:40:00|954|952.8|953.9|952.7|954|952.8|953.8|952.6|6
1599021900000|2020-09-02 04:45:00|954|952.8|954.1|952.9|954.1|952.9|954|952.8|2
1599022200000|2020-09-02 04:50:00|954.3|953.1|954|952.8|954.3|953.1|953.8|952.6|62
1599022500000|2020-09-02 04:55:00|954.1|952.9|954.1|952.9|954.1|952.9|954|952.8|11
1599022800000|2020-09-02 05:00:00|954|952.8|954|952.8|954.1|952.9|953.7|952.5|26
1599023100000|2020-09-02 05:05:00|954.1|952.9|954|952.8|954.1|952.9|954|952.8|13
1599023400000|2020-09-02 05:10:00|954.1|952.9|954.1|952.9|954.1|952.9|954|952.8|5
1599023700000|2020-09-02 05:15:00|954|952.8|954|952.8|954.1|952.9|954|952.8|12
1599024000000|2020-09-02 05:20:00|953.8|952.6|953.8|952.6|953.8|952.6|953.8|952.6|14
1599024300000|2020-09-02 05:25:00|954|952.8|953.5|952.3|954|952.8|953.5|952.3|62
1599024600000|2020-09-02 05:30:00|953.6|952.4|954.8|953.6|955.3|954.1|953.6|952.4|113
1599024900000|2020-09-02 05:35:00|954.9|953.7|955.3|954.1|955.3|954.1|954.7|953.5|80
1599025200000|2020-09-02 05:40:00|955.5|954.3|955.2|954|955.6|954.4|955|953.8|88
1599025500000|2020-09-02 05:45:00|955.1|953.9|955.3|954.1|955.6|954.4|955|953.8|34
1599025800000|2020-09-02 05:50:00|955.1|953.9|955.1|953.9|955.3|954.1|955|953.8|26
1599026100000|2020-09-02 05:55:00|955|953.8|955.1|953.9|955.2|954|954.8|953.6|47
1599026400000|2020-09-02 06:00:00|955.2|954|955.3|954.1|955.3|954.1|954.7|953.5|109
1599026700000|2020-09-02 06:05:00|955.5|954.3|955.5|954.3|955.6|954.4|955.3|954.1|38
1599027000000|2020-09-02 06:10:00|955.6|954.4|955.5|954.3|955.7|954.5|955.5|954.3|22
1599027300000|2020-09-02 06:15:00|955.6|954.4|955.6|954.4|955.7|954.5|955.3|954.1|34
1599027600000|2020-09-02 06:20:00|955.5|954.3|955.3|954.1|955.6|954.4|955.3|954.1|46
1599027900000|2020-09-02 06:25:00|955|953.8|954.7|953.5|955.1|953.9|954.7|953.5|82
1599028200000|2020-09-02 06:30:00|954.8|953.6|955.1|953.9|955.1|953.9|954.8|953.6|56
1599028500000|2020-09-02 06:35:00|955.2|954|955.1|953.9|955.5|954.3|955.1|953.9|65
1599028800000|2020-09-02 06:40:00|955.3|954.1|955.4|954.2|955.4|954.2|955.1|953.9|52
1599029100000|2020-09-02 06:45:00|955.5|954.3|956.1|954.9|956.1|954.9|955.5|954.3|55
1599029400000|2020-09-02 06:50:00|956|954.8|956.3|955.1|956.8|955.6|955.8|954.6|142
1599029700000|2020-09-02 06:55:00|956.2|955|956.6|955.4|956.6|955.4|956.1|954.9|116
1599030000000|2020-09-02 07:00:00|956.5|955.3|956.6|955.4|956.6|955.4|956.3|955.1|42
1599030300000|2020-09-02 07:05:00|956.5|955.3|956.1|954.9|956.6|955.4|956.1|954.9|59
1599030600000|2020-09-02 07:10:00|955.8|954.6|956.1|954.9|956.1|954.9|955.8|954.6|26
1599030900000|2020-09-02 07:15:00|955.8|954.6|955.8|954.6|956|954.8|955.8|954.6|26
1599031200000|2020-09-02 07:20:00|955.9|954.7|956|954.8|956.3|955.1|955.8|954.6|17
1599031500000|2020-09-02 07:25:00|955.9|954.7|956.3|955.1|956.6|955.4|955.9|954.7|35
1599031800000|2020-09-02 07:30:00|956.4|955.2|956.8|955.6|956.8|955.6|956.3|955.1|19
1599032100000|2020-09-02 07:35:00|956.6|955.4|956|954.8|956.6|955.4|955.9|954.7|142
1599032400000|2020-09-02 07:40:00|955.9|954.7|955.8|954.6|956.1|954.9|955.8|954.6|26
1599032700000|2020-09-02 07:45:00|955.6|954.4|955.6|954.4|955.6|954.4|955.6|954.4|30
1599033000000|2020-09-02 07:50:00|955.5|954.3|955.6|954.4|955.8|954.6|955.5|954.3|54
1599033300000|2020-09-02 07:55:00|955.5|954.3|955.3|954.1|955.5|954.3|955.1|953.9|41
1599033600000|2020-09-02 08:00:00|955|953.8|954.3|953.1|955|953.8|954.3|953.1|32
1599033900000|2020-09-02 08:05:00|954.5|953.3|954.2|953|954.5|953.3|954.1|952.9|53
1599034200000|2020-09-02 08:10:00|954.3|953.1|954|952.8|954.3|953.1|954|952.8|23
1599034500000|2020-09-02 08:15:00|953.9|952.7|954|952.8|954.1|952.9|953.7|952.5|80
1599034800000|2020-09-02 08:20:00|954.1|952.9|954|952.8|954.5|953.3|954|952.8|79
1599035100000|2020-09-02 08:25:00|953.8|952.6|953.6|952.4|953.8|952.6|953.5|952.3|20
1599035400000|2020-09-02 08:30:00|953.5|952.3|953.1|951.9|953.6|952.4|952.8|951.6|140
1599035700000|2020-09-02 08:35:00|953|951.8|952.9|951.7|953|951.8|952.6|951.4|115
1599036000000|2020-09-02 08:40:00|952.8|951.6|952.8|951.6|953.1|951.9|952.8|951.6|39
1599036300000|2020-09-02 08:45:00|952.6|951.4|952.5|951.3|952.6|951.4|952.5|951.3|66
1599036600000|2020-09-02 08:50:00|952.3|951.1|952.3|951.1|952.3|951.1|952.2|951|145
1599036900000|2020-09-02 08:55:00|952.5|951.3|952.2|951|952.6|951.4|952.2|951|321
1599037200000|2020-09-02 09:00:00|952.3|951.1|952.2|951|952.3|951.1|952.2|951|62
1599037500000|2020-09-02 09:05:00|952.1|950.9|952.3|951.1|952.3|951.1|951.5|950.3|365
1599037800000|2020-09-02 09:10:00|952.1|950.9|951.3|950.1|952.2|951|951.3|950.1|145
1599038100000|2020-09-02 09:15:00|951.5|950.3|951.9|950.7|952.2|951|951.5|950.3|145
1599038400000|2020-09-02 09:20:00|951.8|950.6|951.5|950.3|951.8|950.6|951.3|950.1|133
1599038700000|2020-09-02 09:25:00|951.6|950.4|951.3|950.1|951.6|950.4|951.3|950.1|65
1599039000000|2020-09-02 09:30:00|951.2|950|951.6|950.4|951.6|950.4|951.2|950|282
1599039300000|2020-09-02 09:35:00|951.3|950.1|951.6|950.4|951.6|950.4|951.3|950.1|131
1599039600000|2020-09-02 09:40:00|951.5|950.3|951.8|950.6|951.8|950.6|951.5|950.3|38
1599039900000|2020-09-02 09:45:00|952|950.8|952.1|950.9|952.3|951.1|952|950.8|51
1599040200000|2020-09-02 09:50:00|952.2|951|952.3|951.1|952.3|951.1|952.1|950.9|117
1599040500000|2020-09-02 09:55:00|952.1|950.9|952.3|951.1|952.6|951.4|952.1|950.9|38
1599040800000|2020-09-02 10:00:00|952.5|951.3|952.2|951|952.6|951.4|952|950.8|88
1599041100000|2020-09-02 10:05:00|952.3|951.1|951.8|950.6|952.3|951.1|951.4|950.2|35
1599041400000|2020-09-02 10:10:00|951.7|950.5|951.6|950.4|951.8|950.6|951.5|950.3|31
1599041700000|2020-09-02 10:15:00|951.8|950.6|951.5|950.3|951.8|950.6|951.3|950.1|44
1599042000000|2020-09-02 10:20:00|951.6|950.4|951.6|950.4|951.6|950.4|951.3|950.1|36
1599042300000|2020-09-02 10:25:00|951.5|950.3|952.1|950.9|952.3|951.1|951.5|950.3|69
1599042600000|2020-09-02 10:30:00|952.2|951|952.3|951.1|952.3|951.1|952|950.8|41
1599042900000|2020-09-02 10:35:00|952.2|951|952|950.8|952.2|951|951.8|950.6|82
1599043200000|2020-09-02 10:40:00|951.7|950.5|951.8|950.6|951.8|950.6|951.6|950.4|41
1599043500000|2020-09-02 10:45:00|951.7|950.5|951.6|950.4|951.7|950.5|951.5|950.3|30
1599043800000|2020-09-02 10:50:00|951.5|950.3|951.3|950.1|951.6|950.4|951.2|950|37
1599044100000|2020-09-02 10:55:00|951.2|950|951.3|950.1|951.3|950.1|951.2|950|33
1599044400000|2020-09-02 11:00:00|951.2|950|950.3|949.1|951.3|950.1|950.1|948.9|200
1599044700000|2020-09-02 11:05:00|950.5|949.3|951|949.8|951.3|950.1|950.4|949.2|91
1599045000000|2020-09-02 11:10:00|950.8|949.6|951|949.8|951|949.8|950.8|949.6|43
1599045300000|2020-09-02 11:15:00|950.8|949.6|950.1|948.9|951|949.8|950|948.8|280
1599045600000|2020-09-02 11:20:00|950|948.8|950|948.8|950.1|948.9|949.8|948.6|41
1599045900000|2020-09-02 11:25:00|950.1|948.9|950.3|949.1|950.3|949.1|949.8|948.6|159
1599046200000|2020-09-02 11:30:00|950.5|949.3|950.6|949.4|950.6|949.4|950.3|949.1|54
1599046500000|2020-09-02 11:35:00|950.8|949.6|950.3|949.1|950.8|949.6|950.3|949.1|44
1599046800000|2020-09-02 11:40:00|950.5|949.3|950.6|949.4|950.6|949.4|950.5|949.3|47
1599047100000|2020-09-02 11:45:00|950.5|949.3|950.5|949.3|950.8|949.6|950.3|949.1|116
1599047400000|2020-09-02 11:50:00|950.7|949.5|949.8|948.6|950.8|949.6|949.7|948.5|124
1599047700000|2020-09-02 11:55:00|950|948.8|949.7|948.5|950|948.8|949.7|948.5|213
1599048000000|2020-09-02 12:00:00|949.8|948.6|949.5|948.3|949.8|948.6|949.5|948.3|55
1599048300000|2020-09-02 12:05:00|949.4|948.2|950.5|949.3|950.5|949.3|949.2|948|480
1599048600000|2020-09-02 12:10:00|950.4|949.2|950.7|949.5|950.8|949.6|950.2|949|228
1599048900000|2020-09-02 12:15:00|950.8|949.6|951.5|950.3|951.5|950.3|950.5|949.3|185
1599049200000|2020-09-02 12:20:00|951.4|950.2|952.1|950.9|952.3|951.1|951|949.8|178
1599049500000|2020-09-02 12:25:00|952.2|951|953.1|951.9|953.1|951.9|952.1|950.9|551
1599049800000|2020-09-02 12:30:00|953.3|952.1|952.6|951.4|953.3|952.1|952.2|951|473
1599050100000|2020-09-02 12:35:00|952.7|951.5|953.5|952.3|953.5|952.3|952.7|951.5|256
1599050400000|2020-09-02 12:40:00|953.3|952.1|953.1|951.9|953.3|952.1|952.8|951.6|173
1599053400000|2020-09-02 13:30:00|952.2|951|954.2|953|955.1|953.9|951.6|950.4|3904
1599053700000|2020-09-02 13:35:00|954.3|953.1|953.6|952.4|954.3|953.1|952.2|951|2415
1599054000000|2020-09-02 13:40:00|953.3|952.1|952.6|951.4|954.1|952.9|952.6|951.4|1217
1599054300000|2020-09-02 13:45:00|952.7|951.5|953.7|952.5|953.8|952.6|952.2|951|888
1599054600000|2020-09-02 13:50:00|953.6|952.4|952.6|951.4|954.1|952.9|952.5|951.3|1734
1599054900000|2020-09-02 13:55:00|952.4|951.2|951.8|950.6|953.1|951.9|951.6|950.4|812
1599055200000|2020-09-02 14:00:00|951.9|950.7|952.7|951.5|952.9|951.7|951.8|950.6|1161
1599055500000|2020-09-02 14:05:00|952.8|951.6|953.1|951.9|953.8|952.6|952.8|951.6|1554
1599055800000|2020-09-02 14:10:00|953.2|952|953.9|952.7|953.9|952.7|953.1|951.9|1362
1599056100000|2020-09-02 14:15:00|954|952.8|954.4|953.2|954.8|953.6|953.7|952.5|1937
1599056400000|2020-09-02 14:20:00|954.6|953.4|955.1|953.9|955.4|954.2|954|952.8|755
1599056700000|2020-09-02 14:25:00|954.9|953.7|956.4|955.2|956.6|955.4|954.8|953.6|953
1599057000000|2020-09-02 14:30:00|956.6|955.4|957.9|956.7|958.4|957.2|956.4|955.2|2317
1599057300000|2020-09-02 14:35:00|957.8|956.6|960.1|958.9|960.2|959|957.6|956.4|2265
1599057600000|2020-09-02 14:40:00|960|958.8|959|957.8|960.3|959.1|958.5|957.3|1583
1599057900000|2020-09-02 14:45:00|959.1|957.9|957.4|956.2|959.1|957.9|956.6|955.4|2326
1599058200000|2020-09-02 14:50:00|957.2|956|957.6|956.4|958.4|957.2|957.2|956|1034
1599058500000|2020-09-02 14:55:00|957.7|956.5|958.6|957.4|958.8|957.6|957.3|956.1|1140
1599058800000|2020-09-02 15:00:00|958.4|957.2|958.1|956.9|958.6|957.4|957.9|956.7|426
1599059100000|2020-09-02 15:05:00|957.9|956.7|957.6|956.4|957.9|956.7|957.3|956.1|618
1599059400000|2020-09-02 15:10:00|957.7|956.5|959.1|957.9|959.2|958|957.6|956.4|491
1599059700000|2020-09-02 15:15:00|959.2|958|960.3|959.1|960.8|959.6|959.2|958|2038
1599060000000|2020-09-02 15:20:00|960.5|959.3|960.5|959.3|960.6|959.4|960|958.8|603
1599060300000|2020-09-02 15:25:00|960.3|959.1|961.2|960|961.2|960|960|958.8|998
1599060600000|2020-09-02 15:30:00|961.1|959.9|962|960.8|962|960.8|961|959.8|1662
1599060900000|2020-09-02 15:35:00|961.8|960.6|962.1|960.9|962.1|960.9|960.9|959.7|1606
1599061200000|2020-09-02 15:40:00|962|960.8|963.6|962.4|963.6|962.4|961.8|960.6|1474
1599061500000|2020-09-02 15:45:00|963.3|962.1|962|960.8|963.3|962.1|961.3|960.1|1408
1599061800000|2020-09-02 15:50:00|962.1|960.9|963.8|962.6|963.8|962.6|962|960.8|1144
1599062100000|2020-09-02 15:55:00|963.6|962.4|965|963.8|965|963.8|963.6|962.4|1025
1599062400000|2020-09-02 16:00:00|964.8|963.6|962.8|961.6|965|963.8|962.8|961.6|1353
1599062700000|2020-09-02 16:05:00|962.9|961.7|962.3|961.1|963.1|961.9|961.8|960.6|916
1599063000000|2020-09-02 16:10:00|962.1|960.9|962.1|960.9|962.6|961.4|961.8|960.6|513
1599063300000|2020-09-02 16:15:00|962|960.8|962.1|960.9|963.2|962|961.7|960.5|628
1599063600000|2020-09-02 16:20:00|962.2|961|961.3|960.1|962.8|961.6|961.3|960.1|685
1599063900000|2020-09-02 16:25:00|961.2|960|961.1|959.9|961.4|960.2|960.7|959.5|548
1599064200000|2020-09-02 16:30:00|960.9|959.7|961.9|960.7|961.9|960.7|960.8|959.6|441
1599064500000|2020-09-02 16:35:00|961.8|960.6|961.8|960.6|962.1|960.9|961.3|960.1|405
1599064800000|2020-09-02 16:40:00|961.6|960.4|961.6|960.4|962.1|960.9|961.3|960.1|427
1599065100000|2020-09-02 16:45:00|961.5|960.3|961.1|959.9|961.8|960.6|960.8|959.6|507
1599065400000|2020-09-02 16:50:00|960.9|959.7|961.1|959.9|961.6|960.4|960.7|959.5|500
1599065700000|2020-09-02 16:55:00|961.2|960|961.9|960.7|962.2|961|961.1|959.9|485
1599066000000|2020-09-02 17:00:00|961.8|960.6|961.6|960.4|961.9|960.7|961.1|959.9|365
1599066300000|2020-09-02 17:05:00|961.7|960.5|962.3|961.1|962.3|961.1|961.4|960.2|385
1599066600000|2020-09-02 17:10:00|962.6|961.4|962.9|961.7|963.2|962|962.2|961|1039
1599066900000|2020-09-02 17:15:00|962.8|961.6|962.8|961.6|962.9|961.7|962.4|961.2|632
1599067200000|2020-09-02 17:20:00|962.9|961.7|962.7|961.5|962.9|961.7|962.4|961.2|498
1599067500000|2020-09-02 17:25:00|962.6|961.4|963.6|962.4|964.1|962.9|962.4|961.2|889
1599067800000|2020-09-02 17:30:00|963.5|962.3|962.8|961.6|963.5|962.3|962.4|961.2|604
1599068100000|2020-09-02 17:35:00|962.7|961.5|963.1|961.9|963.6|962.4|962.6|961.4|558
1599068400000|2020-09-02 17:40:00|963.2|962|963.1|961.9|963.3|962.1|962.8|961.6|300
1599068700000|2020-09-02 17:45:00|963.2|962|962.8|961.6|963.2|962|962.8|961.6|411
1599069000000|2020-09-02 17:50:00|962.9|961.7|962.8|961.6|963.2|962|962.8|961.6|382
1599069300000|2020-09-02 17:55:00|962.9|961.7|963.1|961.9|963.7|962.5|962.8|961.6|741
1599069600000|2020-09-02 18:00:00|963.2|962|963.8|962.6|964.1|962.9|963.2|962|818
1599069900000|2020-09-02 18:05:00|964.1|962.9|963.5|962.3|964.1|962.9|963.3|962.1|1000
1599070200000|2020-09-02 18:10:00|963.7|962.5|964.6|963.4|966|964.8|963.7|962.5|4413
1599070500000|2020-09-02 18:15:00|964.7|963.5|966|964.8|966|964.8|964.6|963.4|1896
1599091200000|2020-09-03 00:00:00|965|963.8|967.6|966.4|967.6|966.4|965|963.8|1200
1599091500000|2020-09-03 00:05:00|967.5|966.3|969|967.8|969|967.8|967.5|966.3|893
1599091800000|2020-09-03 00:10:00|968.8|967.6|968.9|967.7|969|967.8|968.5|967.3|357
1599092100000|2020-09-03 00:15:00|969|967.8|968.1|966.9|969|967.8|968|966.8|142
1599092400000|2020-09-03 00:20:00|968|966.8|967.8|966.6|968.1|966.9|967.8|966.6|103
1599092700000|2020-09-03 00:25:00|967.6|966.4|968.5|967.3|968.6|967.4|967.5|966.3|138
1599093000000|2020-09-03 00:30:00|968.3|967.1|968.1|966.9|968.3|967.1|967.8|966.6|99
1599093300000|2020-09-03 00:35:00|968|966.8|967.8|966.6|968.1|966.9|967.5|966.3|128
1599093600000|2020-09-03 00:40:00|967.7|966.5|967.7|966.5|967.8|966.6|967.5|966.3|97
1599093900000|2020-09-03 00:45:00|967.8|966.6|968|966.8|968|966.8|967.5|966.3|57
1599094200000|2020-09-03 00:50:00|968.1|966.9|967.8|966.6|968.1|966.9|967.8|966.6|53
1599094500000|2020-09-03 00:55:00|968|966.8|967.3|966.1|968|966.8|967.3|966.1|69
1599094800000|2020-09-03 01:00:00|967.5|966.3|966.8|965.6|967.5|966.3|966.6|965.4|208
1599095100000|2020-09-03 01:05:00|967|965.8|967.2|966|967.3|966.1|966.8|965.6|116
1599095400000|2020-09-03 01:10:00|967.3|966.1|967|965.8|967.5|966.3|967|965.8|50
1599095700000|2020-09-03 01:15:00|967.1|965.9|966.3|965.1|967.3|966.1|966.3|965.1|126
1599096000000|2020-09-03 01:20:00|966.5|965.3|966.7|965.5|966.8|965.6|966.3|965.1|69
1599096300000|2020-09-03 01:25:00|966.8|965.6|966.8|965.6|967.1|965.9|966.7|965.5|64
1599096600000|2020-09-03 01:30:00|966.7|965.5|966.3|965.1|966.7|965.5|966.3|965.1|39
1599096900000|2020-09-03 01:35:00|966.6|965.4|967.1|965.9|967.1|965.9|966.5|965.3|28
1599097200000|2020-09-03 01:40:00|967|965.8|967|965.8|967.3|966.1|966.8|965.6|111
1599097500000|2020-09-03 01:45:00|967.1|965.9|967.6|966.4|967.7|966.5|967|965.8|72
1599097800000|2020-09-03 01:50:00|967.7|966.5|968|966.8|968|966.8|967.6|966.4|173
1599098100000|2020-09-03 01:55:00|968.1|966.9|968.2|967|968.3|967.1|968|966.8|112
1599098400000|2020-09-03 02:00:00|968.3|967.1|968.3|967.1|968.5|967.3|968.1|966.9|116
1599098700000|2020-09-03 02:05:00|968.2|967|968|966.8|968.3|967.1|968|966.8|50
1599099000000|2020-09-03 02:10:00|968.1|966.9|968|966.8|968.2|967|967.9|966.7|2040
1599099300000|2020-09-03 02:15:00|967.9|966.7|967.5|966.3|968|966.8|967.5|966.3|18
1599099600000|2020-09-03 02:20:00|967.6|966.4|967.5|966.3|967.7|966.5|967.5|966.3|42
1599099900000|2020-09-03 02:25:00|967.7|966.5|967.7|966.5|967.7|966.5|967.5|966.3|37
1599100200000|2020-09-03 02:30:00|967.6|966.4|967.7|966.5|967.7|966.5|967.5|966.3|29
1599100500000|2020-09-03 02:35:00|967.6|966.4|967.5|966.3|967.6|966.4|967.5|966.3|35
1599100800000|2020-09-03 02:40:00|967.6|966.4|967.7|966.5|967.7|966.5|967.5|966.3|11
1599101100000|2020-09-03 02:45:00|967.6|966.4|967.2|966|967.7|966.5|967.2|966|17
1599101400000|2020-09-03 02:50:00|967.4|966.2|967.6|966.4|967.6|966.4|967.4|966.2|13
1599101700000|2020-09-03 02:55:00|967.5|966.3|967.7|966.5|967.9|966.7|967.5|966.3|8
1599102000000|2020-09-03 03:00:00|967.5|966.3|967.5|966.3|967.5|966.3|967.4|966.2|53
1599102300000|2020-09-03 03:05:00|967.4|966.2|967.4|966.2|967.7|966.5|967.2|966|48
1599102600000|2020-09-03 03:10:00|967.3|966.1|966.7|965.5|967.3|966.1|966.7|965.5|27
1599102900000|2020-09-03 03:15:00|966.5|965.3|966.4|965.2|966.5|965.3|966.2|965|43
1599103200000|2020-09-03 03:20:00|966.5|965.3|966.2|965|966.5|965.3|966.2|965|116
1599103500000|2020-09-03 03:25:00|966.5|965.3|966.5|965.3|966.5|965.3|966.4|965.2|54
1599103800000|2020-09-03 03:30:00|966.4|965.2|966.5|965.3|966.5|965.3|966.2|965|89
1599104100000|2020-09-03 03:35:00|966.4|965.2|966.5|965.3|966.5|965.3|966.4|965.2|3
1599104400000|2020-09-03 03:40:00|966.4|965.2|966.5|965.3|966.5|965.3|966.4|965.2|17
1599104700000|2020-09-03 03:45:00|966.7|965.5|966.7|965.5|966.7|965.5|966.6|965.4|26
1599105000000|2020-09-03 03:50:00|966.8|965.6|966.7|965.5|966.8|965.6|966.7|965.5|10
1599105300000|2020-09-03 03:55:00|||||||||2
1599105600000|2020-09-03 04:00:00|||||||||5
1599105900000|2020-09-03 04:05:00|966.6|965.4|966.5|965.3|966.7|965.5|966.5|965.3|11
1599106200000|2020-09-03 04:10:00|||||||||1
1599106500000|2020-09-03 04:15:00|||||||||4
1599106800000|2020-09-03 04:20:00|966.3|965.1|966.2|965|966.5|965.3|966.2|965|23
1599107100000|2020-09-03 04:25:00|||||||||13
1599107400000|2020-09-03 04:30:00|966|964.8|965.7|964.5|966|964.8|965.4|964.2|132
1599107700000|2020-09-03 04:35:00|965.6|964.4|965.5|964.3|965.6|964.4|965.5|964.3|57
1599108000000|2020-09-03 04:40:00|965.7|964.5|965.7|964.5|965.7|964.5|965.5|964.3|61
1599108300000|2020-09-03 04:45:00|965.6|964.4|965.5|964.3|965.7|964.5|965.4|964.2|33
1599108600000|2020-09-03 04:50:00|965.4|964.2|965.7|964.5|965.7|964.5|965.4|964.2|7
1599108900000|2020-09-03 04:55:00|||||||||18
1599109200000|2020-09-03 05:00:00|965.5|964.3|965.7|964.5|965.7|964.5|965.5|964.3|31
1599109500000|2020-09-03 05:05:00|965.6|964.4|965.7|964.5|965.7|964.5|965.5|964.3|19
1599109800000|2020-09-03 05:10:00|965.8|964.6|965.8|964.6|966|964.8|965.7|964.5|34
1599110100000|2020-09-03 05:15:00|965.7|964.5|965.7|964.5|965.8|964.6|965.7|964.5|4
1599110400000|2020-09-03 05:20:00|965.8|964.6|965.8|964.6|965.8|964.6|965.7|964.5|8
1599110700000|2020-09-03 05:25:00|965.7|964.5|965.7|964.5|965.7|964.5|965.7|964.5|10
1599111000000|2020-09-03 05:30:00|965.6|964.4|965.3|964.1|965.7|964.5|964.9|963.7|162
1599111300000|2020-09-03 05:35:00|965.2|964|966|964.8|966|964.8|965.1|963.9|71
1599111600000|2020-09-03 05:40:00|965.9|964.7|965.8|964.6|966|964.8|965.7|964.5|19
1599111900000|2020-09-03 05:45:00|965.7|964.5|965.8|964.6|965.8|964.6|965.4|964.2|61
1599112200000|2020-09-03 05:50:00|965.7|964.5|965.8|964.6|965.9|964.7|965.5|964.3|22
1599112500000|2020-09-03 05:55:00|965.7|964.5|965.4|964.2|965.8|964.6|965.3|964.1|29
1599112800000|2020-09-03 06:00:00|965.5|964.3|965|963.8|965.5|964.3|964.8|963.6|66
1599113100000|2020-09-03 06:05:00|964.9|963.7|964.8|963.6|964.9|963.7|964.4|963.2|79
1599113400000|2020-09-03 06:10:00|964.7|963.5|964.8|963.6|964.9|963.7|964.4|963.2|48
1599113700000|2020-09-03 06:15:00|964.7|963.5|964.8|963.6|965|963.8|964.7|963.5|22
1599114000000|2020-09-03 06:20:00|964.9|963.7|964.8|963.6|965|963.8|964.7|963.5|37
1599114300000|2020-09-03 06:25:00|964.9|963.7|965|963.8|965.3|964.1|964.9|963.7|80
1599114600000|2020-09-03 06:30:00|964.8|963.6|964.7|963.5|964.8|963.6|964.5|963.3|74
1599114900000|2020-09-03 06:35:00|964.8|963.6|965|963.8|965.1|963.9|964.7|963.5|37
1599115200000|2020-09-03 06:40:00|965.1|963.9|964.8|963.6|965.3|964.1|964.6|963.4|109
1599115500000|2020-09-03 06:45:00|965|963.8|964.3|963.1|965|963.8|964.3|963.1|79
1599115800000|2020-09-03 06:50:00|964|962.8|964.3|963.1|964.5|963.3|963.8|962.6|170
1599116100000|2020-09-03 06:55:00|964.5|963.3|964.5|963.3|964.5|963.3|964.3|963.1|54
1599116400000|2020-09-03 07:00:00|964.6|963.4|965.2|964|965.3|964.1|964.5|963.3|60
1599116700000|2020-09-03 07:05:00|965.3|964.1|965|963.8|965.5|964.3|964.8|963.6|140
1599117000000|2020-09-03 07:10:00|965.1|963.9|965|963.8|965.2|964|965|963.8|55
1599117300000|2020-09-03 07:15:00|965.2|964|965.5|964.3|965.7|964.5|965|963.8|69
1599117600000|2020-09-03 07:20:00|965.6|964.4|966|964.8|966.2|965|965.5|964.3|54
1599117900000|2020-09-03 07:25:00|966.1|964.9|966.2|965|966.3|965.1|966|964.8|46
1599118200000|2020-09-03 07:30:00|966.3|965.1|966.5|965.3|966.7|965.5|966.3|965.1|89
1599118500000|2020-09-03 07:35:00|966.6|965.4|966.7|965.5|966.7|965.5|966.5|965.3|76
1599118800000|2020-09-03 07:40:00|966.8|965.6|966.7|965.5|967|965.8|966.7|965.5|104
1599119100000|2020-09-03 07:45:00|966.8|965.6|967.3|966.1|967.3|966.1|966.8|965.6|121
1599119400000|2020-09-03 07:50:00|967.4|966.2|967.5|966.3|967.8|966.6|967.3|966.1|88
1599119700000|2020-09-03 07:55:00|967.3|966.1|967.5|966.3|967.7|966.5|967.3|966.1|56
1599120000000|2020-09-03 08:00:00|967.3|966.1|967.3|966.1|967.5|966.3|967|965.8|164
1599120300000|2020-09-03 08:05:00|967.2|966|967|965.8|967.3|966.1|967|965.8|77
1599120600000|2020-09-03 08:10:00|967.2|966|967.2|966|967.3|966.1|967|965.8|49
1599120900000|2020-09-03 08:15:00|967.1|965.9|966.8|965.6|967.5|966.3|966.5|965.3|264
1599121200000|2020-09-03 08:20:00|966.7|965.5|966.8|965.6|967|965.8|966.5|965.3|41
1599121500000|2020-09-03 08:25:00|966.7|965.5|967|965.8|967.2|966|966.5|965.3|110
1599121800000|2020-09-03 08:30:00|966.8|965.6|966.8|965.6|967.2|966|966.7|965.5|35
1599122100000|2020-09-03 08:35:00|966.7|965.5|966.8|965.6|967.3|966.1|966.5|965.3|452
1599122400000|2020-09-03 08:40:00|966.9|965.7|966.9|965.7|967.2|966|966.8|965.6|98
1599122700000|2020-09-03 08:45:00|967|965.8|966.8|965.6|967.5|966.3|966.8|965.6|160
1599123000000|2020-09-03 08:50:00|966.7|965.5|967.3|966.1|967.3|966.1|966.7|965.5|77
1599123300000|2020-09-03 08:55:00|967.1|965.9|966.8|965.6|967.1|965.9|966.6|965.4|590
1599123600000|2020-09-03 09:00:00|967|965.8|967|965.8|967.1|965.9|966.9|965.7|39
1599123900000|2020-09-03 09:05:00|966.8|965.6|966.8|965.6|967.1|965.9|966.8|965.6|16
1599124200000|2020-09-03 09:10:00|966.9|965.7|967.1|965.9|967.3|966.1|966.8|965.6|18
1599124500000|2020-09-03 09:15:00|967|965.8|967.5|966.3|967.6|966.4|967|965.8|24
1599124800000|2020-09-03 09:20:00|967.6|966.4|967.8|966.6|967.9|966.7|967.6|966.4|29
1599125100000|2020-09-03 09:25:00|967.9|966.7|968.5|967.3|968.6|967.4|967.9|966.7|115
1599125400000|2020-09-03 09:30:00|968.4|967.2|968.8|967.6|968.8|967.6|968.1|966.9|94
1599125700000|2020-09-03 09:35:00|968.7|967.5|969|967.8|969|967.8|968.7|967.5|230
1599126000000|2020-09-03 09:40:00|968.9|967.7|968.5|967.3|969|967.8|968.5|967.3|53
1599126300000|2020-09-03 09:45:00|968.6|967.4|968.8|967.6|968.8|967.6|968.4|967.2|87
1599126600000|2020-09-03 09:50:00|968.7|967.5|968.6|967.4|968.7|967.5|968.1|966.9|106
1599126900000|2020-09-03 09:55:00|968.5|967.3|968.6|967.4|968.8|967.6|968.4|967.2|92
1599127200000|2020-09-03 10:00:00|968.7|967.5|969|967.8|969|967.8|968.5|967.3|374
1599127500000|2020-09-03 10:05:00|968.8|967.6|969.8|968.6|969.9|968.7|968.8|967.6|300
1599127800000|2020-09-03 10:10:00|970|968.8|969.7|968.5|970|968.8|969.5|968.3|61
1599128100000|2020-09-03 10:15:00|969.8|968.6|970|968.8|970|968.8|969.5|968.3|110
1599128400000|2020-09-03 10:20:00|969.8|968.6|969|967.8|969.8|968.6|969|967.8|134
1599128700000|2020-09-03 10:25:00|968.9|967.7|968.5|967.3|969|967.8|968.5|967.3|80
1599129000000|2020-09-03 10:30:00|968.3|967.1|968.5|967.3|968.5|967.3|968.3|967.1|34
1599129300000|2020-09-03 10:35:00|968.7|967.5|968.3|967.1|968.8|967.6|968.3|967.1|48
1599129600000|2020-09-03 10:40:00|968.2|967|968|966.8|968.2|967|967.5|966.3|110
1599129900000|2020-09-03 10:45:00|968.3|967.1|968.3|967.1|968.3|967.1|968.2|967|22
1599130200000|2020-09-03 10:50:00|968|966.8|968.3|967.1|968.8|967.6|968|966.8|75
1599130500000|2020-09-03 10:55:00|968.2|967|969.1|967.9|969.3|968.1|968.2|967|138
1599130800000|2020-09-03 11:00:00|969|967.8|969.3|968.1|969.3|968.1|969|967.8|87
1599131100000|2020-09-03 11:05:00|969.2|968|968.8|967.6|969.3|968.1|968.7|967.5|103
1599131400000|2020-09-03 11:10:00|968.7|967.5|969.3|968.1|969.3|968.1|968.7|967.5|136
1599131700000|2020-09-03 11:15:00|969.2|968|969.3|968.1|969.3|968.1|969|967.8|122
1599132000000|2020-09-03 11:20:00|969|967.8|969.3|968.1|969.3|968.1|969|967.8|56
1599132300000|2020-09-03 11:25:00|969.5|968.3|969.9|968.7|970.2|969|969.3|968.1|358
1599132600000|2020-09-03 11:30:00|970|968.8|970.9|969.7|971.1|969.9|970|968.8|723
1599132900000|2020-09-03 11:35:00|971|969.8|970.7|969.5|971.4|970.2|970.7|969.5|515
1599133200000|2020-09-03 11:40:00|970.8|969.6|969.5|968.3|970.8|969.6|969.5|968.3|270
1599133500000|2020-09-03 11:45:00|969.4|968.2|969.5|968.3|969.5|968.3|968.8|967.6|290
1599133800000|2020-09-03 11:50:00|969.4|968.2|970.5|969.3|970.5|969.3|969.4|968.2|167
1599134100000|2020-09-03 11:55:00|970.3|969.1|969.7|968.5|970.5|969.3|969.7|968.5|79
1599134400000|2020-09-03 12:00:00|969.8|968.6|968.8|967.6|969.9|968.7|968.3|967.1|202
1599134700000|2020-09-03 12:05:00|968.7|967.5|968.8|967.6|968.9|967.7|968.5|967.3|92
1599135000000|2020-09-03 12:10:00|969|967.8|968.5|967.3|969|967.8|968.2|967|212
1599135300000|2020-09-03 12:15:00|968.3|967.1|968.8|967.6|968.8|967.6|968.2|967|151
1599135600000|2020-09-03 12:20:00|969|967.8|969.2|968|969.7|968.5|968.8|967.6|189
1599135900000|2020-09-03 12:25:00|969.3|968.1|969.7|968.5|970|968.8|968.8|967.6|499
1599136200000|2020-09-03 12:30:00|969.8|968.6|969.8|968.6|970|968.8|969.2|968|892
1599136500000|2020-09-03 12:35:00|969.9|968.7|969.1|967.9|969.9|968.7|968.8|967.6|243
1599136800000|2020-09-03 12:40:00|968.8|967.6|968.8|967.6|969.1|967.9|968.8|967.6|186
1599139800000|2020-09-03 13:30:00|968.3|967.1|961.9|960.7|968.3|967.1|961.2|960|5967
1599140100000|2020-09-03 13:35:00|962|960.8|963.1|961.9|963.1|961.9|961.3|960.1|1738
1599140400000|2020-09-03 13:40:00|963.3|962.1|964.4|963.2|964.5|963.3|963.1|961.9|1831
1599140700000|2020-09-03 13:45:00|964.3|963.1|966.1|964.9|966.8|965.6|964.3|963.1|1927
1599141000000|2020-09-03 13:50:00|966|964.8|965.6|964.4|966.1|964.9|964.1|962.9|1332
1599141300000|2020-09-03 13:55:00|965.8|964.6|966.7|965.5|967|965.8|965.8|964.6|893
1599141600000|2020-09-03 14:00:00|967.1|965.9|965|963.8|967.5|966.3|964.4|963.2|1688
1599141900000|2020-09-03 14:05:00|964.7|963.5|963.1|961.9|964.7|963.5|962.9|961.7|1641
1599142200000|2020-09-03 14:10:00|963.2|962|961.8|960.6|963.3|962.1|961.5|960.3|2800
1599142500000|2020-09-03 14:15:00|961.7|960.5|962.2|961|963|961.8|961.7|960.5|897
1599142800000|2020-09-03 14:20:00|962.3|961.1|962|960.8|962.6|961.4|962|960.8|1429
1599143100000|2020-09-03 14:25:00|962.1|960.9|963.6|962.4|964|962.8|962.1|960.9|1283
1599143400000|2020-09-03 14:30:00|963.7|962.5|965.2|964|965.5|964.3|962.1|960.9|2023
1599143700000|2020-09-03 14:35:00|965|963.8|964.2|963|966.2|965|964|962.8|1621
1599144000000|2020-09-03 14:40:00|964|962.8|964.2|963|965|963.8|963.7|962.5|616
1599144300000|2020-09-03 14:45:00|964.3|963.1|963.5|962.3|964.9|963.7|963.5|962.3|579
1599144600000|2020-09-03 14:50:00|963.7|962.5|963.5|962.3|964.5|963.3|963.2|962|711
1599144900000|2020-09-03 14:55:00|963.4|962.2|963.1|961.9|963.4|962.2|962.5|961.3|947
1599145200000|2020-09-03 15:00:00|963.2|962|963|961.8|963.8|962.6|962.9|961.7|750
1599145500000|2020-09-03 15:05:00|963.2|962|965|963.8|965.2|964|962.7|961.5|965
1599145800000|2020-09-03 15:10:00|964.9|963.7|965.7|964.5|965.7|964.5|964.5|963.3|1314
1599146100000|2020-09-03 15:15:00|965.6|964.4|964.1|962.9|965.6|964.4|963.2|962|1798
1599146400000|2020-09-03 15:20:00|964|962.8|963|961.8|964.2|963|962.9|961.7|960
1599146700000|2020-09-03 15:25:00|962.9|961.7|963.7|962.5|963.7|962.5|962.7|961.5|811
1599147000000|2020-09-03 15:30:00|963.6|962.4|963.7|962.5|964.6|963.4|963.5|962.3|895
1599147300000|2020-09-03 15:35:00|963.5|962.3|962.4|961.2|963.5|962.3|962.4|961.2|1343
1599147600000|2020-09-03 15:40:00|962.5|961.3|963.7|962.5|964.5|963.3|962.4|961.2|895
1599147900000|2020-09-03 15:45:00|963.9|962.7|963.7|962.5|964.1|962.9|963.5|962.3|584
1599148200000|2020-09-03 15:50:00|963.8|962.6|964.9|963.7|965.1|963.9|963.6|962.4|609
1599148500000|2020-09-03 15:55:00|964.6|963.4|965.4|964.2|965.5|964.3|964.1|962.9|1382
1599148800000|2020-09-03 16:00:00|965.2|964|965.4|964.2|966.1|964.9|964.7|963.5|785
1599149100000|2020-09-03 16:05:00|965.5|964.3|965.2|964|965.7|964.5|965|963.8|619
1599149400000|2020-09-03 16:10:00|965.1|963.9|965|963.8|965.5|964.3|964.6|963.4|506
1599149700000|2020-09-03 16:15:00|965.1|963.9|965.5|964.3|965.9|964.7|964.6|963.4|1223
1599150000000|2020-09-03 16:20:00|965.3|964.1|964.6|963.4|965.3|964.1|964.4|963.2|417
1599150300000|2020-09-03 16:25:00|964.7|963.5|966.4|965.2|966.5|965.3|964.4|963.2|559
1599150600000|2020-09-03 16:30:00|966.5|965.3|965.7|964.5|966.9|965.7|965.6|964.4|1216
1599150900000|2020-09-03 16:35:00|965.6|964.4|966.7|965.5|966.9|965.7|965.2|964|665
1599151200000|2020-09-03 16:40:00|966.6|965.4|967.5|966.3|967.6|966.4|966.4|965.2|624
1599151500000|2020-09-03 16:45:00|967.6|966.4|966.9|965.7|967.7|966.5|966.9|965.7|584
1599151800000|2020-09-03 16:50:00|967|965.8|966.7|965.5|967|965.8|966.6|965.4|458
1599152100000|2020-09-03 16:55:00|966.8|965.6|966.4|965.2|966.9|965.7|966.4|965.2|242
1599152400000|2020-09-03 17:00:00|966.5|965.3|965.9|964.7|966.9|965.7|965.7|964.5|546
1599152700000|2020-09-03 17:05:00|966|964.8|965.2|964|966.2|965|965.1|963.9|737
1599153000000|2020-09-03 17:10:00|965.3|964.1|966.1|964.9|966.5|965.3|965.2|964|723
1599153300000|2020-09-03 17:15:00|966.2|965|966.5|965.3|966.8|965.6|966|964.8|380
1599153600000|2020-09-03 17:20:00|966.6|965.4|966.6|965.4|966.9|965.7|966|964.8|549
1599153900000|2020-09-03 17:25:00|966.7|965.5|967.1|965.9|967.2|966|966.5|965.3|403
1599154200000|2020-09-03 17:30:00|967.2|966|966.1|964.9|967.2|966|965.9|964.7|2011
1599154500000|2020-09-03 17:35:00|966.4|965.2|966.3|965.1|966.9|965.7|966.1|964.9|660
1599154800000|2020-09-03 17:40:00|966.4|965.2|966.5|965.3|966.5|965.3|966|964.8|401
1599155100000|2020-09-03 17:45:00|966.6|965.4|967.3|966.1|967.6|966.4|966.4|965.2|709
1599155400000|2020-09-03 17:50:00|967.4|966.2|968.8|967.6|969.3|968.1|967.3|966.1|1769
1599155700000|2020-09-03 17:55:00|968.9|967.7|969.3|968.1|969.5|968.3|968.6|967.4|971
1599156000000|2020-09-03 18:00:00|969.1|967.9|968.6|967.4|969.8|968.6|968.6|967.4|1253
1599156300000|2020-09-03 18:05:00|968.8|967.6|969.5|968.3|969.8|968.6|968.6|967.4|1072
1599156600000|2020-09-03 18:10:00|969.6|968.4|969.5|968.3|970.1|968.9|968.6|967.4|2695
1599156900000|2020-09-03 18:15:00|969.8|968.6|969.5|968.3|970.3|969.1|969.5|968.3|1956
1599177600000|2020-09-04 00:00:00|967.6|966.4|968.2|967|969.7|968.5|967.6|966.4|1291
1599177900000|2020-09-04 00:05:00|968.3|967.1|968|966.8|968.5|967.3|967.9|966.7|148
1599178200000|2020-09-04 00:10:00|967.9|966.7|966.5|965.3|967.9|966.7|966.3|965.1|331
1599178500000|2020-09-04 00:15:00|966.4|965.2|966.4|965.2|966.7|965.5|965.7|964.5|168
1599178800000|2020-09-04 00:20:00|966.5|965.3|966.5|965.3|966.5|965.3|966.2|965|80
1599179100000|2020-09-04 00:25:00|966.4|965.2|967.2|966|967.4|966.2|966.4|965.2|676
1599179400000|2020-09-04 00:30:00|967.1|965.9|967.4|966.2|967.4|966.2|967.1|965.9|51
1599179700000|2020-09-04 00:35:00|967.2|966|967.9|966.7|967.9|966.7|967.2|966|143
1599180000000|2020-09-04 00:40:00|968.2|967|968.2|967|968.7|967.5|967.9|966.7|267
1599180300000|2020-09-04 00:45:00|968.1|966.9|967.9|966.7|968.2|967|967.7|966.5|115
1599180600000|2020-09-04 00:50:00|968.1|966.9|968.1|966.9|968.1|966.9|967.7|966.5|29
1599180900000|2020-09-04 00:55:00|968|966.8|967.4|966.2|968|966.8|967.4|966.2|49
1599181200000|2020-09-04 01:00:00|967.3|966.1|966.9|965.7|967.4|966.2|966.4|965.2|215
1599181500000|2020-09-04 01:05:00|966.4|965.2|964.6|963.4|966.4|965.2|964.2|963|668
1599181800000|2020-09-04 01:10:00|964.5|963.3|965.6|964.4|965.6|964.4|963.7|962.5|431
1599182100000|2020-09-04 01:15:00|965.8|964.6|966.9|965.7|967.1|965.9|965.8|964.6|306
1599182400000|2020-09-04 01:20:00|967|965.8|968.4|967.2|968.8|967.6|966.6|965.4|431
1599182700000|2020-09-04 01:25:00|968.5|967.3|967.6|966.4|968.6|967.4|967.5|966.3|62
1599183000000|2020-09-04 01:30:00|967.5|966.3|967.9|966.7|968|966.8|966.9|965.7|96
1599183300000|2020-09-04 01:35:00|967.8|966.6|967.4|966.2|968.1|966.9|967.4|966.2|32
1599183600000|2020-09-04 01:40:00|967.5|966.3|968.1|966.9|968.2|967|967.5|966.3|62
1599183900000|2020-09-04 01:45:00|968.2|967|969.1|967.9|969.4|968.2|968.2|967|208
1599184200000|2020-09-04 01:50:00|968.9|967.7|968.9|967.7|969.4|968.2|968.8|967.6|64
1599184500000|2020-09-04 01:55:00|969.1|967.9|969.1|967.9|969.1|967.9|968.6|967.4|72
1599184800000|2020-09-04 02:00:00|969|967.8|969.9|968.7|970.3|969.1|968.8|967.6|231
1599185100000|2020-09-04 02:05:00|970.1|968.9|969.6|968.4|970.3|969.1|969.6|968.4|146
1599185400000|2020-09-04 02:10:00|969.4|968.2|969.4|968.2|969.6|968.4|969.2|968|43
1599185700000|2020-09-04 02:15:00|969.3|968.1|970.2|969|970.5|969.3|969.1|967.9|763
1599186000000|2020-09-04 02:20:00|970.4|969.2|970.6|969.4|970.7|969.5|970.4|969.2|198
1599186300000|2020-09-04 02:25:00|970.5|969.3|970.5|969.3|970.7|969.5|970.4|969.2|97
1599186600000|2020-09-04 02:30:00|970.4|969.2|970.3|969.1|970.5|969.3|970|968.8|77
1599186900000|2020-09-04 02:35:00|970.2|969|970.7|969.5|970.7|969.5|970|968.8|87
1599187200000|2020-09-04 02:40:00|970.9|969.7|970.6|969.4|971|969.8|970.5|969.3|118
1599187500000|2020-09-04 02:45:00|970.7|969.5|970.5|969.3|970.7|969.5|970.4|969.2|54
1599187800000|2020-09-04 02:50:00|970.3|969.1|970|968.8|970.3|969.1|970|968.8|38
1599188100000|2020-09-04 02:55:00|970.1|968.9|970|968.8|970.2|969|970|968.8|81
1599188400000|2020-09-04 03:00:00|970.2|969|968.5|967.3|970.2|969|968.5|967.3|208
1599188700000|2020-09-04 03:05:00|968.6|967.4|968.5|967.3|969|967.8|968.4|967.2|75
1599189000000|2020-09-04 03:10:00|968.4|967.2|968.7|967.5|968.9|967.7|968.2|967|48
1599189300000|2020-09-04 03:15:00|968.6|967.4|969.2|968|969.2|968|968.5|967.3|24
1599189600000|2020-09-04 03:20:00|969|967.8|969.2|968|969.2|968|969|967.8|17
1599189900000|2020-09-04 03:25:00|969.3|968.1|969.5|968.3|969.5|968.3|969.2|968|35
1599190200000|2020-09-04 03:30:00|969.3|968.1|969.2|968|969.3|968.1|969|967.8|110
1599190500000|2020-09-04 03:35:00|969|967.8|969.4|968.2|969.5|968.3|969|967.8|46
1599190800000|2020-09-04 03:40:00|969.5|968.3|969.2|968|969.5|968.3|969|967.8|23
1599191100000|2020-09-04 03:45:00|||||||||10
1599191400000|2020-09-04 03:50:00|||||||||9
1599191700000|2020-09-04 03:55:00|||||||||3
1599192000000|2020-09-04 04:00:00|969.1|967.9|969.2|968|969.2|968|969|967.8|16
1599192300000|2020-09-04 04:05:00|969.1|967.9|969.2|968|969.2|968|969|967.8|20
1599192600000|2020-09-04 04:10:00|969.1|967.9|969.2|968|969.2|968|969|967.8|23
1599192900000|2020-09-04 04:15:00|969.1|967.9|969.2|968|969.2|968|969|967.8|3
1599193200000|2020-09-04 04:20:00|969.4|968.2|969.4|968.2|969.4|968.2|969.4|968.2|17
1599193800000|2020-09-04 04:30:00|969.2|968|969.5|968.3|969.7|968.5|969.2|968|25
1599194100000|2020-09-04 04:35:00|969.4|968.2|969.4|968.2|969.7|968.5|969.4|968.2|25
1599194400000|2020-09-04 04:40:00|969.5|968.3|969.7|968.5|969.7|968.5|969.2|968|25
1599194700000|2020-09-04 04:45:00|||||||||4
1599195000000|2020-09-04 04:50:00|969.8|968.6|969.9|968.7|970|968.8|969.7|968.5|28
1599195300000|2020-09-04 04:55:00|970|968.8|970|968.8|970|968.8|970|968.8|24
1599195600000|2020-09-04 05:00:00|970.2|969|970.2|969|970.2|969|970.2|969|23
1599195900000|2020-09-04 05:05:00|970.3|969.1|970.2|969|970.4|969.2|970.2|969|33
1599196200000|2020-09-04 05:10:00|970.3|969.1|970.4|969.2|970.4|969.2|970.2|969|26
1599196500000|2020-09-04 05:15:00|970.5|969.3|970.4|969.2|970.5|969.3|970.4|969.2|5
1599196800000|2020-09-04 05:20:00|970.5|969.3|970.5|969.3|970.5|969.3|970.2|969|26
1599197100000|2020-09-04 05:25:00|||||||||10
1599197400000|2020-09-04 05:30:00|970.6|969.4|969.7|968.5|970.6|969.4|969.7|968.5|81
1599197700000|2020-09-04 05:35:00|970|968.8|970|968.8|970|968.8|969.6|968.4|89
1599198000000|2020-09-04 05:40:00|969.7|968.5|969.7|968.5|969.7|968.5|969.5|968.3|47
1599198300000|2020-09-04 05:45:00|969.6|968.4|969.9|968.7|970|968.8|969.5|968.3|47
1599198600000|2020-09-04 05:50:00|970|968.8|969.9|968.7|970|968.8|969.7|968.5|43
1599198900000|2020-09-04 05:55:00|969.8|968.6|969.9|968.7|970|968.8|969.7|968.5|31
1599199200000|2020-09-04 06:00:00|970|968.8|969.3|968.1|970|968.8|969.1|967.9|93
1599199500000|2020-09-04 06:05:00|969.4|968.2|969.3|968.1|969.8|968.6|969.1|967.9|225
1599199800000|2020-09-04 06:10:00|969.4|968.2|969.8|968.6|969.8|968.6|969.3|968.1|62
1599200100000|2020-09-04 06:15:00|969.7|968.5|969.8|968.6|969.8|968.6|969.5|968.3|21
1599200400000|2020-09-04 06:20:00|969.7|968.5|969.5|968.3|969.8|968.6|969.5|968.3|63
1599200700000|2020-09-04 06:25:00|969.6|968.4|969.6|968.4|969.8|968.6|969.5|968.3|38
1599201000000|2020-09-04 06:30:00|969.5|968.3|969.6|968.4|969.6|968.4|969.1|967.9|37
1599201300000|2020-09-04 06:35:00|969.7|968.5|969.8|968.6|969.8|968.6|969.6|968.4|28
1599201600000|2020-09-04 06:40:00|970.1|968.9|970.5|969.3|970.5|969.3|970|968.8|57
1599201900000|2020-09-04 06:45:00|970.3|969.1|970|968.8|970.4|969.2|969.8|968.6|91
1599202200000|2020-09-04 06:50:00|969.9|968.7|970.2|969|970.5|969.3|969.8|968.6|63
1599202500000|2020-09-04 06:55:00|970.3|969.1|970.3|969.1|970.5|969.3|969.8|968.6|113
1599202800000|2020-09-04 07:00:00|970.2|969|969.1|967.9|970.2|969|969.1|967.9|270
1599203100000|2020-09-04 07:05:00|969.3|968.1|969.8|968.6|969.8|968.6|969.1|967.9|69
1599203400000|2020-09-04 07:10:00|970|968.8|970.2|969|970.3|969.1|969.8|968.6|66
1599203700000|2020-09-04 07:15:00|970.3|969.1|970|968.8|970.3|969.1|969.7|968.5|46
1599204000000|2020-09-04 07:20:00|970.1|968.9|970.1|968.9|970.1|968.9|970|968.8|19
1599204300000|2020-09-04 07:25:00|970|968.8|970|968.8|970.1|968.9|970|968.8|26
1599204600000|2020-09-04 07:30:00|970.1|968.9|970.6|969.4|970.8|969.6|970.1|968.9|159
1599204900000|2020-09-04 07:35:00|970.5|969.3|970.2|969|970.6|969.4|970.2|969|39
1599205200000|2020-09-04 07:40:00|970|968.8|970|968.8|970.1|968.9|969.8|968.6|44
1599205500000|2020-09-04 07:45:00|970.1|968.9|970|968.8|970.4|969.2|970|968.8|53
1599205800000|2020-09-04 07:50:00|970.1|968.9|970.3|969.1|970.5|969.3|970|968.8|88
1599206100000|2020-09-04 07:55:00|970.4|969.2|970.2|969|970.5|969.3|970.2|969|67
1599206400000|2020-09-04 08:00:00|970.3|969.1|970|968.8|970.3|969.1|970|968.8|19
1599206700000|2020-09-04 08:05:00|970.1|968.9|970.2|969|970.2|969|970|968.8|17
1599207000000|2020-09-04 08:10:00|970.4|969.2|970.5|969.3|970.5|969.3|970|968.8|133
1599207300000|2020-09-04 08:15:00|970.7|969.5|970.5|969.3|970.8|969.6|970.5|969.3|57
1599207600000|2020-09-04 08:20:00|970.6|969.4|970.5|969.3|970.8|969.6|970.5|969.3|80
1599207900000|2020-09-04 08:25:00|970.6|969.4|971|969.8|971|969.8|970.6|969.4|105
1599208200000|2020-09-04 08:30:00|970.8|969.6|971|969.8|971|969.8|970.8|969.6|51
1599208500000|2020-09-04 08:35:00|971.1|969.9|971|969.8|971.1|969.9|971|969.8|48
1599208800000|2020-09-04 08:40:00|971.2|970|971.2|970|971.7|970.5|971.2|970|118
1599209100000|2020-09-04 08:45:00|971.3|970.1|971.5|970.3|971.7|970.5|971.2|970|140
1599209400000|2020-09-04 08:50:00|971.6|970.4|971.5|970.3|971.7|970.5|971.5|970.3|30
1599209700000|2020-09-04 08:55:00|971.6|970.4|971.3|970.1|971.6|970.4|971.3|970.1|51
1599210000000|2020-09-04 09:00:00|971.5|970.3|971.7|970.5|971.7|970.5|971.5|970.3|243
1599210300000|2020-09-04 09:05:00|971.5|970.3|971.5|970.3|971.7|970.5|971.5|970.3|156
1599210600000|2020-09-04 09:10:00|971.4|970.2|971.2|970|971.4|970.2|971.2|970|24
1599210900000|2020-09-04 09:15:00|971.5|970.3|971.6|970.4|971.7|970.5|971.5|970.3|92
1599211200000|2020-09-04 09:20:00|971.5|970.3|971.6|970.4|971.7|970.5|971.5|970.3|223
1599211500000|2020-09-04 09:25:00|971.7|970.5|971.7|970.5|971.8|970.6|971.5|970.3|23
1599211800000|2020-09-04 09:30:00|971.8|970.6|971.8|970.6|972|970.8|971.6|970.4|75
1599212100000|2020-09-04 09:35:00|971.5|970.3|971.8|970.6|971.8|970.6|971.5|970.3|1396
1599212400000|2020-09-04 09:40:00|972|970.8|971.6|970.4|972|970.8|971.5|970.3|198
1599212700000|2020-09-04 09:45:00|971.8|970.6|972|970.8|972.2|971|971.8|970.6|90
1599213000000|2020-09-04 09:50:00|972.1|970.9|972.2|971|972.3|971.1|972|970.8|157
1599213300000|2020-09-04 09:55:00|972.3|971.1|972.2|971|972.3|971.1|972.2|971|102
1599213600000|2020-09-04 10:00:00|972.3|971.1|972.3|971.1|972.5|971.3|972.1|970.9|191
1599213900000|2020-09-04 10:05:00|972.2|971|972|970.8|972.3|971.1|972|970.8|55
1599214200000|2020-09-04 10:10:00|971.8|970.6|971.6|970.4|972|970.8|971.5|970.3|147
1599214500000|2020-09-04 10:15:00|971.5|970.3|971.3|970.1|971.6|970.4|971.3|970.1|47
1599214800000|2020-09-04 10:20:00|971.5|970.3|970.6|969.4|971.5|970.3|970.6|969.4|91
1599215100000|2020-09-04 10:25:00|970.7|969.5|970.8|969.6|970.8|969.6|970.6|969.4|81
1599215400000|2020-09-04 10:30:00|970.7|969.5|970.6|969.4|970.8|969.6|970.3|969.1|190
1599215700000|2020-09-04 10:35:00|970.8|969.6|970.8|969.6|970.8|969.6|970.7|969.5|25
1599216000000|2020-09-04 10:40:00|970.9|969.7|970.9|969.7|970.9|969.7|970.9|969.7|7
1599216300000|2020-09-04 10:45:00|970.8|969.6|970.6|969.4|970.9|969.7|970.6|969.4|39
1599216600000|2020-09-04 10:50:00|970.5|969.3|970.6|969.4|970.6|969.4|970.3|969.1|56
1599216900000|2020-09-04 10:55:00|||||||||3
1599217200000|2020-09-04 11:00:00|970.5|969.3|970.1|968.9|970.5|969.3|970.1|968.9|134
1599217500000|2020-09-04 11:05:00|970.3|969.1|970.3|969.1|970.4|969.2|970.3|969.1|51
1599217800000|2020-09-04 11:10:00|970.1|968.9|970.1|968.9|970.3|969.1|970.1|968.9|23
1599218100000|2020-09-04 11:15:00|969.9|968.7|969.8|968.6|969.9|968.7|969.8|968.6|72
1599218400000|2020-09-04 11:20:00|969.7|968.5|969.7|968.5|969.7|968.5|969.3|968.1|77
1599218700000|2020-09-04 11:25:00|969.6|968.4|969.6|968.4|969.8|968.6|969.3|968.1|49
1599219000000|2020-09-04 11:30:00|969.7|968.5|970.1|968.9|970.3|969.1|969.7|968.5|67
1599219300000|2020-09-04 11:35:00|970.2|969|969.9|968.7|970.3|969.1|969.8|968.6|28
1599219600000|2020-09-04 11:40:00|970.1|968.9|970.1|968.9|970.3|969.1|969.8|968.6|84
1599219900000|2020-09-04 11:45:00|969.9|968.7|970.1|968.9|970.3|969.1|969.8|968.6|105
1599220200000|2020-09-04 11:50:00|969.9|968.7|970.2|969|970.4|969.2|969.9|968.7|184
1599220500000|2020-09-04 11:55:00|970.3|969.1|970.3|969.1|970.7|969.5|970.1|968.9|104
1599220800000|2020-09-04 12:00:00|970.4|969.2|970.6|969.4|970.6|969.4|970.3|969.1|44
1599221100000|2020-09-04 12:05:00|970.8|969.6|970.8|969.6|971.1|969.9|970.6|969.4|168
1599221400000|2020-09-04 12:10:00|970.7|969.5|970.8|969.6|970.8|969.6|970.6|969.4|190
1599221700000|2020-09-04 12:15:00|970.7|969.5|970.8|969.6|970.8|969.6|970.6|969.4|60
1599222000000|2020-09-04 12:20:00|970.6|969.4|970.6|969.4|971.1|969.9|970.3|969.1|349
1599222300000|2020-09-04 12:25:00|970.5|969.3|970.3|969.1|970.8|969.6|970.1|968.9|306
1599222600000|2020-09-04 12:30:00|970.5|969.3|970.3|969.1|970.8|969.6|970.2|969|166
1599222900000|2020-09-04 12:35:00|970.2|969|970.5|969.3|970.8|969.6|970.2|969|114
1599223200000|2020-09-04 12:40:00|970.6|969.4|971|969.8|971.2|970|970.5|969.3|237
1599226200000|2020-09-04 13:30:00|971.2|970|971.1|969.9|972.2|971|971|969.8|3034
1599226500000|2020-09-04 13:35:00|971.2|970|969.5|968.3|971.4|970.2|969.1|967.9|1684
1599226800000|2020-09-04 13:40:00|969.6|968.4|969.2|968|970.5|969.3|969|967.8|1429
1599227100000|2020-09-04 13:45:00|969.4|968.2|968.7|967.5|969.5|968.3|968.4|967.2|1080
1599227400000|2020-09-04 13:50:00|968.8|967.6|970|968.8|970.5|969.3|968.8|967.6|1547
1599227700000|2020-09-04 13:55:00|969.9|968.7|969.9|968.7|970.1|968.9|969.4|968.2|591
1599228000000|2020-09-04 14:00:00|969.7|968.5|970.4|969.2|970.6|969.4|969.5|968.3|861
1599228300000|2020-09-04 14:05:00|970.2|969|969.9|968.7|970.6|969.4|969.7|968.5|1102
1599228600000|2020-09-04 14:10:00|969.7|968.5|970.5|969.3|970.6|969.4|969.7|968.5|565
1599228900000|2020-09-04 14:15:00|970.2|969|969.8|968.6|970.9|969.7|969.7|968.5|924
1599229200000|2020-09-04 14:20:00|969.7|968.5|970.4|969.2|970.7|969.5|969.5|968.3|1362
1599229500000|2020-09-04 14:25:00|970.5|969.3|970|968.8|970.7|969.5|969.9|968.7|798
1599229800000|2020-09-04 14:30:00|970.1|968.9|970.6|969.4|970.7|969.5|970.1|968.9|825
1599230100000|2020-09-04 14:35:00|970.7|969.5|970.2|969|970.7|969.5|969.7|968.5|1045
1599230400000|2020-09-04 14:40:00|970.1|968.9|970.5|969.3|970.9|969.7|970.1|968.9|993
1599230700000|2020-09-04 14:45:00|970.6|969.4|971.1|969.9|971.4|970.2|970.5|969.3|1388
1599231000000|2020-09-04 14:50:00|971.2|970|971|969.8|971.2|970|970.5|969.3|721
1599231300000|2020-09-04 14:55:00|970.9|969.7|971.1|969.9|971.2|970|970.7|969.5|698
1599231600000|2020-09-04 15:00:00|971.2|970|970.6|969.4|971.2|970|970.4|969.2|646
1599231900000|2020-09-04 15:05:00|970.5|969.3|968.5|967.3|970.7|969.5|968.5|967.3|2966
1599232200000|2020-09-04 15:10:00|968.3|967.1|969.2|968|969.3|968.1|968|966.8|994
1599232500000|2020-09-04 15:15:00|969.1|967.9|968.3|967.1|969.5|968.3|968.2|967|785
1599232800000|2020-09-04 15:20:00|968.2|967|969|967.8|969.2|968|968|966.8|1391
1599233100000|2020-09-04 15:25:00|968.9|967.7|969|967.8|969.2|968|968.4|967.2|696
1599233400000|2020-09-04 15:30:00|968.9|967.7|969.7|968.5|969.7|968.5|968.9|967.7|616
1599233700000|2020-09-04 15:35:00|969.6|968.4|969.9|968.7|970|968.8|969.5|968.3|597
1599234000000|2020-09-04 15:40:00|969.7|968.5|970.6|969.4|970.9|969.7|969.7|968.5|975
1599234300000|2020-09-04 15:45:00|970.7|969.5|971.1|969.9|971.4|970.2|970.5|969.3|806
1599234600000|2020-09-04 15:50:00|971.2|970|970.9|969.7|971.2|970|970.6|969.4|340
1599234900000|2020-09-04 15:55:00|971|969.8|971|969.8|971.1|969.9|970.5|969.3|529
1599235200000|2020-09-04 16:00:00|971.1|969.9|970.9|969.7|971.4|970.2|970.9|969.7|389
1599235500000|2020-09-04 16:05:00|971|969.8|970.7|969.5|971|969.8|970.7|969.5|186
1599235800000|2020-09-04 16:10:00|970.9|969.7|970.9|969.7|971|969.8|970.6|969.4|218
1599236100000|2020-09-04 16:15:00|971|969.8|971.2|970|971.2|970|970.9|969.7|299
1599236400000|2020-09-04 16:20:00|971.4|970.2|970.9|969.7|971.4|970.2|970.7|969.5|1508
1599236700000|2020-09-04 16:25:00|971|969.8|970.7|969.5|971|969.8|970.5|969.3|614
1599237000000|2020-09-04 16:30:00|970.6|969.4|970.5|969.3|971|969.8|970.5|969.3|543
1599237300000|2020-09-04 16:35:00|970.6|969.4|971.2|970|971.2|970|970.5|969.3|274
1599237600000|2020-09-04 16:40:00|971.1|969.9|970.9|969.7|971.2|970|970.7|969.5|448
1599237900000|2020-09-04 16:45:00|971|969.8|970.9|969.7|971.2|970|970.9|969.7|401
1599238200000|2020-09-04 16:50:00|971|969.8|970.9|969.7|971.1|969.9|970.6|969.4|373
1599238500000|2020-09-04 16:55:00|970.7|969.5|970.7|969.5|971|969.8|970.5|969.3|378
1599238800000|2020-09-04 17:00:00|970.6|969.4|970.6|969.4|970.8|969.6|970.6|969.4|130
1599239100000|2020-09-04 17:05:00|970.7|969.5|970.7|969.5|971|969.8|970.5|969.3|122
1599239400000|2020-09-04 17:10:00|970.6|969.4|970.5|969.3|970.6|969.4|970.2|969|309
1599239700000|2020-09-04 17:15:00|970.6|969.4|969.2|968|970.6|969.4|969.1|967.9|896
1599240000000|2020-09-04 17:20:00|969.4|968.2|969.4|968.2|969.9|968.7|969.2|968|1072
1599240300000|2020-09-04 17:25:00|969.2|968|969.4|968.2|969.6|968.4|969.2|968|396
1599240600000|2020-09-04 17:30:00|969.5|968.3|969.7|968.5|969.9|968.7|969.4|968.2|260
1599240900000|2020-09-04 17:35:00|969.6|968.4|969.7|968.5|969.7|968.5|969.4|968.2|269
1599241200000|2020-09-04 17:40:00|969.8|968.6|970.4|969.2|970.5|969.3|969.7|968.5|1179
1599241500000|2020-09-04 17:45:00|970.5|969.3|970.4|969.2|970.7|969.5|970.2|969|926
1599241800000|2020-09-04 17:50:00|970.2|969|970.6|969.4|970.6|969.4|970.2|969|365
1599242100000|2020-09-04 17:55:00|970.5|969.3|970.6|969.4|970.6|969.4|970.2|969|469
1599242400000|2020-09-04 18:00:00|970.5|969.3|970.7|969.5|970.9|969.7|970.4|969.2|585
1599242700000|2020-09-04 18:05:00|970.6|969.4|970.9|969.7|971|969.8|970.4|969.2|851
1599243000000|2020-09-04 18:10:00|971|969.8|971|969.8|972|970.8|970.9|969.7|2248
1599243300000|2020-09-04 18:15:00|970.9|969.7|971.8|970.6|971.9|970.7|970.6|969.4|2820
1599523200000|2020-09-08 00:00:00|974.1|972.9|976.9|975.7|977|975.8|973.6|972.4|2288
1599523500000|2020-09-08 00:05:00|976.8|975.6|976|974.8|977|975.8|975.4|974.2|941
1599523800000|2020-09-08 00:10:00|975.9|974.7|976.6|975.4|976.6|975.4|975.6|974.4|408
1599524100000|2020-09-08 00:15:00|976.5|975.3|976.1|974.9|976.7|975.5|976.1|974.9|246
1599524400000|2020-09-08 00:20:00|976|974.8|976.3|975.1|976.3|975.1|975.4|974.2|270
1599524700000|2020-09-08 00:25:00|976.2|975|976.8|975.6|976.9|975.7|975.9|974.7|251
1599525000000|2020-09-08 00:30:00|976.6|975.4|976.8|975.6|977.1|975.9|976.6|975.4|322
1599525300000|2020-09-08 00:35:00|976.7|975.5|977.1|975.9|977.1|975.9|976.6|975.4|235
1599525600000|2020-09-08 00:40:00|977|975.8|976.8|975.6|977.1|975.9|976.8|975.6|197
1599525900000|2020-09-08 00:45:00|977|975.8|976.9|975.7|977.1|975.9|976.8|975.6|92
1599526200000|2020-09-08 00:50:00|977|975.8|977.3|976.1|977.4|976.2|976.9|975.7|204
1599526500000|2020-09-08 00:55:00|977.4|976.2|977.5|976.3|977.6|976.4|977.3|976.1|70
1599526800000|2020-09-08 01:00:00|977.6|976.4|978.2|977|978.4|977.2|977.6|976.4|1120
1599527100000|2020-09-08 01:05:00|978.1|976.9|977.8|976.6|978.7|977.5|977.8|976.6|462
1599527400000|2020-09-08 01:10:00|978.1|976.9|978.2|977|978.8|977.6|977.8|976.6|729
1599527700000|2020-09-08 01:15:00|978.5|977.3|978.8|977.6|979.3|978.1|978|976.8|429
1599528000000|2020-09-08 01:20:00|978.7|977.5|978.3|977.1|978.7|977.5|977.9|976.7|167
1599528300000|2020-09-08 01:25:00|978.5|977.3|978.3|977.1|978.5|977.3|977.8|976.6|135
1599528600000|2020-09-08 01:30:00|978|976.8|978.8|977.6|979|977.8|978|976.8|367
1599528900000|2020-09-08 01:35:00|979|977.8|979.5|978.3|979.5|978.3|978.8|977.6|248
1599529200000|2020-09-08 01:40:00|979.3|978.1|978.8|977.6|979.5|978.3|978.5|977.3|118
1599529500000|2020-09-08 01:45:00|978.6|977.4|977.8|976.6|978.8|977.6|977.8|976.6|186
1599529800000|2020-09-08 01:50:00|978|976.8|977.9|976.7|978.1|976.9|977.6|976.4|172
1599530100000|2020-09-08 01:55:00|978|976.8|977.6|976.4|978|976.8|977.6|976.4|175
1599530400000|2020-09-08 02:00:00|977.9|976.7|977.9|976.7|977.9|976.7|977.6|976.4|151
1599530700000|2020-09-08 02:05:00|978.1|976.9|977.6|976.4|978.1|976.9|977.6|976.4|89
1599531000000|2020-09-08 02:10:00|977.9|976.7|978|976.8|978.1|976.9|977.8|976.6|32
1599531300000|2020-09-08 02:15:00|978.1|976.9|977.9|976.7|978.1|976.9|977.9|976.7|23
1599531600000|2020-09-08 02:20:00|977.6|976.4|978.1|976.9|978.1|976.9|977.6|976.4|107
1599531900000|2020-09-08 02:25:00|977.9|976.7|977.9|976.7|978.1|976.9|977.6|976.4|206
1599532200000|2020-09-08 02:30:00|977.8|976.6|977.6|976.4|977.8|976.6|977.6|976.4|77
1599532500000|2020-09-08 02:35:00|977.4|976.2|977.6|976.4|977.6|976.4|977.3|976.1|182
1599532800000|2020-09-08 02:40:00|977.4|976.2|977.4|976.2|977.6|976.4|977.3|976.1|81
1599533100000|2020-09-08 02:45:00|977.3|976.1|977.1|975.9|977.4|976.2|977.1|975.9|203
1599533400000|2020-09-08 02:50:00|977.3|976.1|977|975.8|977.4|976.2|976.9|975.7|179
1599533700000|2020-09-08 02:55:00|977.1|975.9|976.9|975.7|977.1|975.9|976.9|975.7|48
1599534000000|2020-09-08 03:00:00|977|975.8|976.4|975.2|977.1|975.9|976.4|975.2|172
1599534300000|2020-09-08 03:05:00|976.3|975.1|976.1|974.9|976.4|975.2|975.9|974.7|164
1599534600000|2020-09-08 03:10:00|976|974.8|975.2|974|976.1|974.9|975.1|973.9|460
1599534900000|2020-09-08 03:15:00|975|973.8|975.7|974.5|975.9|974.7|975|973.8|240
1599535200000|2020-09-08 03:20:00|975.6|974.4|975.7|974.5|975.7|974.5|975.4|974.2|41
1599535500000|2020-09-08 03:25:00|975.5|974.3|975.7|974.5|975.9|974.7|975.5|974.3|72
1599535800000|2020-09-08 03:30:00|975.5|974.3|975.5|974.3|975.5|974.3|975.5|974.3|78
1599536100000|2020-09-08 03:35:00|975.7|974.5|975.7|974.5|975.9|974.7|975.7|974.5|18
1599536400000|2020-09-08 03:40:00|975.9|974.7|976.2|975|976.2|975|975.8|974.6|40
1599536700000|2020-09-08 03:45:00|976.5|975.3|977|975.8|977|975.8|976.5|975.3|127
1599537000000|2020-09-08 03:50:00|977.2|976|977|975.8|977.2|976|977|975.8|12
1599537300000|2020-09-08 03:55:00|977.1|975.9|976.6|975.4|977.2|976|976.4|975.2|105
1599537600000|2020-09-08 04:00:00|976.7|975.5|976.7|975.5|976.7|975.5|976.6|975.4|2
1599537900000|2020-09-08 04:05:00|976.5|975.3|976.7|975.5|976.7|975.5|976.4|975.2|19
1599538200000|2020-09-08 04:10:00|||||||||4
1599538500000|2020-09-08 04:15:00|||||||||2
1599538800000|2020-09-08 04:20:00|976.9|975.7|977|975.8|977|975.8|976.9|975.7|4
1599539100000|2020-09-08 04:25:00|976.9|975.7|976.9|975.7|977|975.8|976.9|975.7|15
1599539400000|2020-09-08 04:30:00|977|975.8|976.7|975.5|977|975.8|976.7|975.5|18
1599539700000|2020-09-08 04:35:00|976.6|975.4|976.2|975|976.7|975.5|976.2|975|79
1599540000000|2020-09-08 04:40:00|976.1|974.9|976.2|975|976.2|975|976.1|974.9|17
1599540300000|2020-09-08 04:45:00|||||||||7
1599540600000|2020-09-08 04:50:00|||||||||1
1599540900000|2020-09-08 04:55:00|||||||||1
1599541200000|2020-09-08 05:00:00|976.4|975.2|976.7|975.5|976.7|975.5|976.4|975.2|19
1599541500000|2020-09-08 05:05:00|976.6|975.4|977|975.8|977|975.8|976.6|975.4|11
1599541800000|2020-09-08 05:10:00|976.7|975.5|976.9|975.7|977|975.8|976.7|975.5|31
1599542100000|2020-09-08 05:15:00|976.7|975.5|976.9|975.7|976.9|975.7|976.7|975.5|44
1599542400000|2020-09-08 05:20:00|976.7|975.5|977.1|975.9|977.1|975.9|976.6|975.4|176
1599542700000|2020-09-08 05:25:00|977|975.8|976.5|975.3|977|975.8|976.5|975.3|49
1599543000000|2020-09-08 05:30:00|976.6|975.4|977|975.8|977|975.8|976.6|975.4|98
1599543300000|2020-09-08 05:35:00|976.9|975.7|976.9|975.7|977|975.8|976.6|975.4|61
1599543600000|2020-09-08 05:40:00|977|975.8|976.7|975.5|977|975.8|976.6|975.4|81
1599543900000|2020-09-08 05:45:00|976.9|975.7|977|975.8|977.1|975.9|976.7|975.5|20
1599544200000|2020-09-08 05:50:00|977.1|975.9|977.5|976.3|977.6|976.4|977|975.8|65
1599544500000|2020-09-08 05:55:00|977.4|976.2|977.7|976.5|977.9|976.7|977.4|976.2|47
1599544800000|2020-09-08 06:00:00|977.6|976.4|978.5|977.3|978.5|977.3|977.6|976.4|210
1599545100000|2020-09-08 06:05:00|978.6|977.4|978.2|977|978.7|977.5|977.9|976.7|259
1599545400000|2020-09-08 06:10:00|978.1|976.9|978.1|976.9|978.6|977.4|978.1|976.9|323
1599545700000|2020-09-08 06:15:00|978.2|977|977.9|976.7|978.6|977.4|977.9|976.7|57
1599546000000|2020-09-08 06:20:00|978|976.8|978.1|976.9|978.3|977.1|978|976.8|15
1599546300000|2020-09-08 06:25:00|978|976.8|979|977.8|979|977.8|978|976.8|96
1599546600000|2020-09-08 06:30:00|979.2|978|978.7|977.5|979.2|978|978.7|977.5|113
1599546900000|2020-09-08 06:35:00|978.8|977.6|979.2|978|979.2|978|978.8|977.6|83
1599547200000|2020-09-08 06:40:00|979.1|977.9|979.5|978.3|979.6|978.4|979.1|977.9|177
1599547500000|2020-09-08 06:45:00|979.6|978.4|979.2|978|979.9|978.7|979.2|978|132
1599547800000|2020-09-08 06:50:00|979.3|978.1|979.2|978|979.5|978.3|979.2|978|144
1599548100000|2020-09-08 06:55:00|979.1|977.9|979.9|978.7|979.9|978.7|979|977.8|105
1599548400000|2020-09-08 07:00:00|979.8|978.6|980.1|978.9|980.2|979|979.3|978.1|302
1599548700000|2020-09-08 07:05:00|980|978.8|979.4|978.2|980.1|978.9|979.4|978.2|69
1599549000000|2020-09-08 07:10:00|979.2|978|979.8|978.6|979.8|978.6|979.2|978|61
1599549300000|2020-09-08 07:15:00|979.7|978.5|979.8|978.6|979.8|978.6|979.3|978.1|76
1599549600000|2020-09-08 07:20:00|979.7|978.5|979.5|978.3|979.8|978.6|979.4|978.2|54
1599549900000|2020-09-08 07:25:00|979.7|978.5|979.5|978.3|979.7|978.5|979.4|978.2|98
1599550200000|2020-09-08 07:30:00|979.4|978.2|979.7|978.5|979.8|978.6|979.4|978.2|32
1599550500000|2020-09-08 07:35:00|979.5|978.3|979.5|978.3|979.8|978.6|979.5|978.3|39
1599550800000|2020-09-08 07:40:00|979.4|978.2|979.5|978.3|979.6|978.4|979.4|978.2|14
1599551100000|2020-09-08 07:45:00|979.6|978.4|979.5|978.3|979.6|978.4|979.5|978.3|21
1599551400000|2020-09-08 07:50:00|979.6|978.4|979.8|978.6|979.8|978.6|979.6|978.4|13
1599551700000|2020-09-08 07:55:00|979.7|978.5|979.8|978.6|979.8|978.6|979.6|978.4|2
1599552000000|2020-09-08 08:00:00|979.7|978.5|979.5|978.3|979.8|978.6|979.4|978.2|40
1599552300000|2020-09-08 08:05:00|979.4|978.2|980|978.8|980|978.8|979.4|978.2|92
1599552600000|2020-09-08 08:10:00|979.9|978.7|979.8|978.6|980.3|979.1|979.7|978.5|72
1599552900000|2020-09-08 08:15:00|979.7|978.5|979|977.8|979.8|978.6|979|977.8|88
1599553200000|2020-09-08 08:20:00|978.9|977.7|979.1|977.9|979.3|978.1|978.7|977.5|130
1599553500000|2020-09-08 08:25:00|979.3|978.1|979.3|978.1|979.3|978.1|978.9|977.7|55
1599553800000|2020-09-08 08:30:00|979.2|978|979|977.8|979.3|978.1|978.9|977.7|32
1599554100000|2020-09-08 08:35:00|978.9|977.7|978.7|977.5|978.9|977.7|978.5|977.3|161
1599554400000|2020-09-08 08:40:00|978.6|977.4|978.4|977.2|978.8|977.6|978.4|977.2|28
1599554700000|2020-09-08 08:45:00|978.2|977|978.3|977.1|978.4|977.2|977.9|976.7|167
1599555000000|2020-09-08 08:50:00|978.2|977|977.7|976.5|978.2|977|977.7|976.5|170
1599555300000|2020-09-08 08:55:00|977.8|976.6|977.4|976.2|977.8|976.6|977.3|976.1|121
1599555600000|2020-09-08 09:00:00|977.5|976.3|977.9|976.7|978|976.8|977.4|976.2|112
1599555900000|2020-09-08 09:05:00|978|976.8|978.3|977.1|978.3|977.1|977.9|976.7|35
1599556200000|2020-09-08 09:10:00|978.2|977|977.7|976.5|978.2|977|977.7|976.5|22
1599556500000|2020-09-08 09:15:00|977.6|976.4|977.4|976.2|977.7|976.5|977.2|976|31
1599556800000|2020-09-08 09:20:00|977.2|976|977.7|976.5|977.7|976.5|977.2|976|77
1599557100000|2020-09-08 09:25:00|977.8|976.6|977.6|976.4|978|976.8|977.4|976.2|94
1599557400000|2020-09-08 09:30:00|977.8|976.6|976.3|975.1|977.8|976.6|976|974.8|324
1599557700000|2020-09-08 09:35:00|976.2|975|976.4|975.2|976.9|975.7|976.2|975|42
1599558000000|2020-09-08 09:40:00|976.3|975.1|976.4|975.2|976.4|975.2|976.3|975.1|33
1599558300000|2020-09-08 09:45:00|976.2|975|975.9|974.7|976.2|975|975.9|974.7|78
1599558600000|2020-09-08 09:50:00|976|974.8|976.1|974.9|976.2|975|975.9|974.7|40
1599558900000|2020-09-08 09:55:00|975.9|974.7|976.4|975.2|976.4|975.2|975.9|974.7|168
1599559200000|2020-09-08 10:00:00|976.2|975|976.1|974.9|976.2|975|975.9|974.7|85
1599559500000|2020-09-08 10:05:00|975.9|974.7|975.4|974.2|975.9|974.7|975.1|973.9|211
1599559800000|2020-09-08 10:10:00|975.3|974.1|974.2|973|975.3|974.1|974|972.8|229
1599560100000|2020-09-08 10:15:00|974.1|972.9|974.9|973.7|975|973.8|974.1|972.9|59
1599560400000|2020-09-08 10:20:00|975|973.8|973.9|972.7|975.1|973.9|973.8|972.6|174
1599560700000|2020-09-08 10:25:00|973.8|972.6|972.4|971.2|973.9|972.7|972.4|971.2|420
1599561000000|2020-09-08 10:30:00|972.2|971|972.9|971.7|973.1|971.9|972|970.8|349
1599561300000|2020-09-08 10:35:00|972.8|971.6|971.9|970.7|972.9|971.7|971.9|970.7|213
1599561600000|2020-09-08 10:40:00|972|970.8|971.7|970.5|972.2|971|971.4|970.2|207
1599561900000|2020-09-08 10:45:00|971.6|970.4|972.4|971.2|972.7|971.5|971.6|970.4|369
1599562200000|2020-09-08 10:50:00|972.5|971.3|972.9|971.7|973.1|971.9|972.5|971.3|68
1599562500000|2020-09-08 10:55:00|973|971.8|973.1|971.9|973.2|972|972.9|971.7|60
1599562800000|2020-09-08 11:00:00|972.9|971.7|972.1|970.9|972.9|971.7|972|970.8|106
1599563100000|2020-09-08 11:05:00|972|970.8|971.7|970.5|972.2|971|971.5|970.3|99
1599563400000|2020-09-08 11:10:00|971.6|970.4|972|970.8|972.4|971.2|971.5|970.3|163
1599563700000|2020-09-08 11:15:00|971.9|970.7|972|970.8|972.3|971.1|971.8|970.6|86
1599564000000|2020-09-08 11:20:00|971.7|970.5|972|970.8|972|970.8|971.7|970.5|109
1599564300000|2020-09-08 11:25:00|972.1|970.9|972.4|971.2|972.5|971.3|971.9|970.7|46
1599564600000|2020-09-08 11:30:00|972.5|971.3|972.1|970.9|972.5|971.3|972.1|970.9|42
1599564900000|2020-09-08 11:35:00|972|970.8|972.5|971.3|972.5|971.3|971.7|970.5|105
1599565200000|2020-09-08 11:40:00|972.4|971.2|970.4|969.2|972.4|971.2|970.4|969.2|372
1599565500000|2020-09-08 11:45:00|970.5|969.3|971.1|969.9|971.2|970|970.4|969.2|311
1599565800000|2020-09-08 11:50:00|971.2|970|971.1|969.9|971.3|970.1|970.6|969.4|167
1599566100000|2020-09-08 11:55:00|971.2|970|968.3|967.1|971.2|970|967.1|965.9|1202
1599566400000|2020-09-08 12:00:00|968.5|967.3|969.2|968|969.5|968.3|968.2|967|347
1599566700000|2020-09-08 12:05:00|969.3|968.1|969.9|968.7|970.5|969.3|969.2|968|547
1599567000000|2020-09-08 12:10:00|969.8|968.6|969|967.8|969.9|968.7|968.7|967.5|302
1599567300000|2020-09-08 12:15:00|968.9|967.7|968.6|967.4|969.2|968|968.5|967.3|331
1599567600000|2020-09-08 12:20:00|968.5|967.3|967.6|966.4|968.8|967.6|967.6|966.4|313
1599567900000|2020-09-08 12:25:00|967.7|966.5|965.5|964.3|968.1|966.9|965.5|964.3|793
1599568200000|2020-09-08 12:30:00|965.7|964.5|966.1|964.9|966.2|965|965.3|964.1|780
1599568500000|2020-09-08 12:35:00|966|964.8|966.7|965.5|967|965.8|965.7|964.5|443
1599568800000|2020-09-08 12:40:00|966.9|965.7|966.7|965.5|968|966.8|966.4|965.2|693
1599571800000|2020-09-08 13:30:00|967.2|966|974.3|973.1|976.9|975.7|967.1|965.9|7828
1599572100000|2020-09-08 13:35:00|974.1|972.9|975.3|974.1|975.5|974.3|973.6|972.4|2682
1599572400000|2020-09-08 13:40:00|975.2|974|971.1|969.9|975.2|974|970.9|969.7|2792
1599572700000|2020-09-08 13:45:00|971|969.8|969.6|968.4|971.8|970.6|969.5|968.3|3212
1599573000000|2020-09-08 13:50:00|969.5|968.3|969.9|968.7|970.2|969|968.6|967.4|1943
1599573300000|2020-09-08 13:55:00|970|968.8|970.4|969.2|971.7|970.5|970|968.8|1789
1599573600000|2020-09-08 14:00:00|970.5|969.3|970.5|969.3|971.9|970.7|969.9|968.7|1491
1599573900000|2020-09-08 14:05:00|970.3|969.1|971.1|969.9|972.1|970.9|970.1|968.9|1350
1599574200000|2020-09-08 14:10:00|971.3|970.1|971.5|970.3|971.8|970.6|970.9|969.7|548
1599574500000|2020-09-08 14:15:00|971.6|970.4|971.9|970.7|972|970.8|970.1|968.9|956
1599574800000|2020-09-08 14:20:00|972|970.8|973.3|972.1|973.6|972.4|972|970.8|1127
1599575100000|2020-09-08 14:25:00|973.4|972.2|972.7|971.5|974|972.8|972.4|971.2|1074
1599575400000|2020-09-08 14:30:00|972.6|971.4|971.6|970.4|973.7|972.5|971.4|970.2|1052
1599575700000|2020-09-08 14:35:00|971.8|970.6|971.9|970.7|972.5|971.3|971.4|970.2|1042
1599576000000|2020-09-08 14:40:00|972|970.8|970.9|969.7|972.1|970.9|970.1|968.9|1538
1599576300000|2020-09-08 14:45:00|971|969.8|971.7|970.5|972|970.8|970.6|969.4|875
1599576600000|2020-09-08 14:50:00|971.9|970.7|972.4|971.2|973.4|972.2|971.9|970.7|904
1599576900000|2020-09-08 14:55:00|972.6|971.4|970.7|969.5|972.6|971.4|970.5|969.3|816
1599577200000|2020-09-08 15:00:00|970.8|969.6|971.5|970.3|971.9|970.7|970.4|969.2|814
1599577500000|2020-09-08 15:05:00|971.7|970.5|972.4|971.2|972.4|971.2|971.4|970.2|519
1599577800000|2020-09-08 15:10:00|972.3|971.1|974.2|973|974.2|973|972.2|971|971
1599578100000|2020-09-08 15:15:00|974|972.8|972.9|971.7|974.3|973.1|972.7|971.5|594
1599578400000|2020-09-08 15:20:00|973.2|972|973.2|972|973.9|972.7|972.7|971.5|561
1599578700000|2020-09-08 15:25:00|973|971.8|972.7|971.5|973.1|971.9|971.9|970.7|492
1599579000000|2020-09-08 15:30:00|972.5|971.3|973.2|972|973.3|972.1|972.2|971|486
1599579300000|2020-09-08 15:35:00|973.3|972.1|971.4|970.2|973.3|972.1|971|969.8|637
1599579600000|2020-09-08 15:40:00|971.5|970.3|971.2|970|972|970.8|970.7|969.5|562
1599579900000|2020-09-08 15:45:00|971|969.8|971.4|970.2|971.8|970.6|971|969.8|1107
1599580200000|2020-09-08 15:50:00|971.5|970.3|972.1|970.9|972.3|971.1|971.2|970|1778
1599580500000|2020-09-08 15:55:00|972|970.8|971.5|970.3|972.5|971.3|971.5|970.3|641
1599580800000|2020-09-08 16:00:00|971.3|970.1|971.8|970.6|972.4|971.2|971.3|970.1|335
1599581100000|2020-09-08 16:05:00|971.9|970.7|972.3|971.1|972.3|971.1|971.5|970.3|409
1599581400000|2020-09-08 16:10:00|972.2|971|972.7|971.5|972.8|971.6|971.8|970.6|625
1599581700000|2020-09-08 16:15:00|972.6|971.4|973.8|972.6|974|972.8|972.5|971.3|393
1599582000000|2020-09-08 16:20:00|973.9|972.7|974.6|973.4|974.8|973.6|973.7|972.5|640
1599582300000|2020-09-08 16:25:00|974.8|973.6|975.3|974.1|975.5|974.3|974.8|973.6|640
1599582600000|2020-09-08 16:30:00|975.4|974.2|974.8|973.6|975.4|974.2|974.3|973.1|693
1599582900000|2020-09-08 16:35:00|975|973.8|976.8|975.6|977.2|976|975|973.8|3782
1599583200000|2020-09-08 16:40:00|976.7|975.5|977.1|975.9|977.1|975.9|976.4|975.2|521
1599583500000|2020-09-08 16:45:00|977.2|976|976.6|975.4|977.3|976.1|976.2|975|629
1599583800000|2020-09-08 16:50:00|976.7|975.5|977.1|975.9|977.6|976.4|976.7|975.5|710
1599584100000|2020-09-08 16:55:00|977.2|976|976.7|975.5|977.2|976|976.4|975.2|542
1599584400000|2020-09-08 17:00:00|976.8|975.6|976.3|975.1|977.1|975.9|976.3|975.1|299
1599584700000|2020-09-08 17:05:00|976.4|975.2|975.8|974.6|976.7|975.5|975.6|974.4|526
1599585000000|2020-09-08 17:10:00|975.9|974.7|975.9|974.7|976.4|975.2|975.3|974.1|852
1599585300000|2020-09-08 17:15:00|975.8|974.6|975.9|974.7|976.2|975|975.4|974.2|346
1599585600000|2020-09-08 17:20:00|976.1|974.9|975.9|974.7|976.1|974.9|975.3|974.1|409
1599585900000|2020-09-08 17:25:00|975.8|974.6|975.8|974.6|975.8|974.6|975.3|974.1|320
1599586200000|2020-09-08 17:30:00|975.9|974.7|975.4|974.2|975.9|974.7|975.1|973.9|667
1599586500000|2020-09-08 17:35:00|975.6|974.4|975.1|973.9|975.6|974.4|974.9|973.7|585
1599586800000|2020-09-08 17:40:00|975.2|974|975.3|974.1|975.6|974.4|975.1|973.9|655
1599587100000|2020-09-08 17:45:00|975.6|974.4|975.4|974.2|975.7|974.5|975.3|974.1|532
1599587400000|2020-09-08 17:50:00|975.3|974.1|974.6|973.4|975.3|974.1|974.3|973.1|735
1599587700000|2020-09-08 17:55:00|974.7|973.5|974.8|973.6|974.9|973.7|974.3|973.1|478
1599588000000|2020-09-08 18:00:00|975.1|973.9|975.4|974.2|975.6|974.4|975.1|973.9|1025
1599588300000|2020-09-08 18:05:00|975.6|974.4|975.6|974.4|976.2|975|975.3|974.1|934
1599588600000|2020-09-08 18:10:00|975.7|974.5|975.8|974.6|976.7|975.5|975.6|974.4|2910
1599588900000|2020-09-08 18:15:00|975.9|974.7|976.7|975.5|977.1|975.9|975.8|974.6|1776
1599609600000|2020-09-09 00:00:00|975|973.8|973.5|972.3|976.5|975.3|973.3|972.1|1152
1599609900000|2020-09-09 00:05:00|973.3|972.1|973.2|972|973.7|972.5|973|971.8|401
1599610200000|2020-09-09 00:10:00|973|971.8|974.2|973|974.2|973|973|971.8|123
1599610500000|2020-09-09 00:15:00|974.4|973.2|974.5|973.3|974.7|973.5|974.1|972.9|147
1599610800000|2020-09-09 00:20:00|974.6|973.4|975.6|974.4|975.6|974.4|974.5|973.3|219
1599611100000|2020-09-09 00:25:00|975.5|974.3|974.9|973.7|975.6|974.4|974.4|973.2|137
1599611400000|2020-09-09 00:30:00|974.7|973.5|974.2|973|974.8|973.6|974.2|973|85
1599611700000|2020-09-09 00:35:00|974.3|973.1|974.7|973.5|974.7|973.5|974.1|972.9|32
1599612000000|2020-09-09 00:40:00|974.6|973.4|974.4|973.2|974.8|973.6|974.1|972.9|83
1599612300000|2020-09-09 00:45:00|974.3|973.1|973.9|972.7|974.4|973.2|973.9|972.7|51
1599612600000|2020-09-09 00:50:00|974|972.8|973.6|972.4|974|972.8|973.3|972.1|127
1599612900000|2020-09-09 00:55:00|973.7|972.5|973.8|972.6|973.9|972.7|973.6|972.4|34
1599613200000|2020-09-09 01:00:00|973.7|972.5|972.2|971|973.7|972.5|971.9|970.7|405
1599613500000|2020-09-09 01:05:00|972.1|970.9|972|970.8|972.6|971.4|971.9|970.7|306
1599613800000|2020-09-09 01:10:00|971.9|970.7|972.2|971|972.2|971|971.4|970.2|248
1599614100000|2020-09-09 01:15:00|972.4|971.2|972.5|971.3|972.9|971.7|972.2|971|72
1599614400000|2020-09-09 01:20:00|972.6|971.4|973|971.8|973|971.8|972.2|971|42
1599614700000|2020-09-09 01:25:00|972.9|971.7|972.2|971|972.9|971.7|972.1|970.9|77
1599615000000|2020-09-09 01:30:00|972.3|971.1|973|971.8|973.1|971.9|972|970.8|51
1599615300000|2020-09-09 01:35:00|972.9|971.7|972.7|971.5|973.1|971.9|972.6|971.4|164
1599615600000|2020-09-09 01:40:00|972.8|971.6|972.9|971.7|972.9|971.7|972.5|971.3|42
1599615900000|2020-09-09 01:45:00|973.1|971.9|973.1|971.9|973.6|972.4|973|971.8|145
1599616200000|2020-09-09 01:50:00|973.2|972|973.2|972|973.2|972|972.7|971.5|23
1599616500000|2020-09-09 01:55:00|973.1|971.9|973.1|971.9|973.5|972.3|973|971.8|55
1599616800000|2020-09-09 02:00:00|973.2|972|972.4|971.2|973.2|972|972.4|971.2|57
1599617100000|2020-09-09 02:05:00|972.5|971.3|972.1|970.9|972.5|971.3|972|970.8|97
1599617400000|2020-09-09 02:10:00|972.2|971|972.1|970.9|972.2|971|972.1|970.9|15
1599617700000|2020-09-09 02:15:00|972|970.8|972.1|970.9|972.2|971|972|970.8|27
1599618000000|2020-09-09 02:20:00|972.2|971|972.2|971|972.2|971|972.1|970.9|10
1599618300000|2020-09-09 02:25:00|972.1|970.9|972.1|970.9|972.5|971.3|972|970.8|69
1599618600000|2020-09-09 02:30:00|972|970.8|971.8|970.6|972.1|970.9|971.7|970.5|50
1599618900000|2020-09-09 02:35:00|971.9|970.7|972.1|970.9|972.1|970.9|971.8|970.6|92
1599619200000|2020-09-09 02:40:00|972|970.8|972.3|971.1|972.4|971.2|971.9|970.7|35
1599619500000|2020-09-09 02:45:00|972.4|971.2|973.5|972.3|974.1|972.9|972.4|971.2|231
1599619800000|2020-09-09 02:50:00|973.6|972.4|973.1|971.9|973.6|972.4|973|971.8|63
1599620100000|2020-09-09 02:55:00|973|971.8|972.9|971.7|973.2|972|972.6|971.4|116
1599620400000|2020-09-09 03:00:00|973|971.8|972.9|971.7|973.2|972|972.9|971.7|31
1599620700000|2020-09-09 03:05:00|972.8|971.6|973.1|971.9|973.2|972|972.8|971.6|74
1599621000000|2020-09-09 03:10:00|973|971.8|973|971.8|973.1|971.9|972.7|971.5|67
1599621300000|2020-09-09 03:15:00|973.1|971.9|973.4|972.2|973.7|972.5|973.1|971.9|12
1599621600000|2020-09-09 03:20:00|973.3|972.1|973.6|972.4|973.6|972.4|973.3|972.1|29
1599621900000|2020-09-09 03:25:00|973.4|972.2|973.4|972.2|973.4|972.2|973|971.8|45
1599622200000|2020-09-09 03:30:00|973.3|972.1|973.4|972.2|973.6|972.4|973.3|972.1|9
1599622500000|2020-09-09 03:35:00|973.3|972.1|973.4|972.2|973.4|972.2|973.3|972.1|3
1599622800000|2020-09-09 03:40:00|973.3|972.1|973.2|972|973.3|972.1|973.1|971.9|6
1599623100000|2020-09-09 03:45:00|973.3|972.1|973.7|972.5|973.7|972.5|973.3|972.1|66
1599623400000|2020-09-09 03:50:00|973.6|972.4|973.6|972.4|973.7|972.5|973.6|972.4|6
1599623700000|2020-09-09 03:55:00|973.4|972.2|973.6|972.4|973.7|972.5|973.4|972.2|7
1599624000000|2020-09-09 04:00:00|973.7|972.5|973.7|972.5|973.7|972.5|973.6|972.4|25
1599624300000|2020-09-09 04:05:00|973.6|972.4|973.6|972.4|973.7|972.5|973.6|972.4|2
1599624600000|2020-09-09 04:10:00|973.7|972.5|973.7|972.5|973.7|972.5|973.6|972.4|2
1599624900000|2020-09-09 04:15:00|||||||||4
1599625200000|2020-09-09 04:20:00|||||||||9
1599625500000|2020-09-09 04:25:00|||||||||3
1599625800000|2020-09-09 04:30:00|973.6|972.4|974.1|972.9|974.2|973|973.6|972.4|60
1599626100000|2020-09-09 04:35:00|974.4|973.2|974.4|973.2|974.7|973.5|974.1|972.9|38
1599626400000|2020-09-09 04:40:00|974.5|973.3|974.4|973.2|974.5|973.3|974.3|973.1|0
1599626700000|2020-09-09 04:45:00|974.3|973.1|974|972.8|974.3|973.1|973.9|972.7|50
1599627000000|2020-09-09 04:50:00|974.1|972.9|974.1|972.9|974.2|973|974.1|972.9|6
1599627300000|2020-09-09 04:55:00|973.9|972.7|974.1|972.9|974.1|972.9|973.9|972.7|13
1599627600000|2020-09-09 05:00:00|973.9|972.7|974.1|972.9|974.1|972.9|973.9|972.7|17
1599627900000|2020-09-09 05:05:00|974.3|973.1|974.6|973.4|974.6|973.4|974.3|973.1|32
1599628200000|2020-09-09 05:10:00|974.7|973.5|974.9|973.7|974.9|973.7|974.7|973.5|33
1599628500000|2020-09-09 05:15:00|975.1|973.9|974.8|973.6|975.2|974|974.8|973.6|61
1599628800000|2020-09-09 05:20:00|974.7|973.5|974.8|973.6|974.8|973.6|974.5|973.3|17
1599629100000|2020-09-09 05:25:00|974.7|973.5|974.9|973.7|974.9|973.7|974.7|973.5|24
1599629400000|2020-09-09 05:30:00|975|973.8|975|973.8|975.2|974|974.9|973.7|19
1599629700000|2020-09-09 05:35:00|974.9|973.7|975.2|974|975.2|974|974.9|973.7|9
1599630000000|2020-09-09 05:40:00|975.1|973.9|974.7|973.5|975.1|973.9|974.5|973.3|30
1599630300000|2020-09-09 05:45:00|974.5|973.3|974.9|973.7|974.9|973.7|974.5|973.3|18
1599630600000|2020-09-09 05:50:00|975|973.8|974.8|973.6|975.2|974|974.7|973.5|35
1599630900000|2020-09-09 05:55:00|974.7|973.5|974.7|973.5|975.2|974|974.5|973.3|36
1599631200000|2020-09-09 06:00:00|974.6|973.4|974.8|973.6|974.8|973.6|974.3|973.1|27
1599631500000|2020-09-09 06:05:00|974.9|973.7|974.7|973.5|974.9|973.7|974.7|973.5|5
1599631800000|2020-09-09 06:10:00|974.8|973.6|974.4|973.2|974.8|973.6|974.2|973|18
1599632100000|2020-09-09 06:15:00|974.5|973.3|974.5|973.3|974.7|973.5|974.3|973.1|23
1599632400000|2020-09-09 06:20:00|974.4|973.2|974.6|973.4|974.7|973.5|974.2|973|29
1599632700000|2020-09-09 06:25:00|974.5|973.3|974.4|973.2|974.5|973.3|974.3|973.1|136
1599633000000|2020-09-09 06:30:00|974.5|973.3|974.6|973.4|974.7|973.5|974.4|973.2|26
1599633300000|2020-09-09 06:35:00|974.5|973.3|974|972.8|974.7|973.5|974|972.8|86
1599633600000|2020-09-09 06:40:00|973.9|972.7|973.2|972|973.9|972.7|973|971.8|79
1599633900000|2020-09-09 06:45:00|973|971.8|972.8|971.6|973.2|972|972.7|971.5|69
1599634200000|2020-09-09 06:50:00|972.9|971.7|972.7|971.5|973|971.8|972.7|971.5|13
1599634500000|2020-09-09 06:55:00|972.6|971.4|972.6|971.4|973|971.8|972.4|971.2|139
1599634800000|2020-09-09 07:00:00|972.7|971.5|973.4|972.2|973.7|972.5|972.6|971.4|217
1599635100000|2020-09-09 07:05:00|973.3|972.1|972.9|971.7|973.4|972.2|972.9|971.7|18
1599635400000|2020-09-09 07:10:00|973.1|971.9|973.5|972.3|973.5|972.3|973|971.8|269
1599635700000|2020-09-09 07:15:00|973.6|972.4|973.9|972.7|974.2|973|973.6|972.4|27
1599636000000|2020-09-09 07:20:00|973.7|972.5|974.3|973.1|974.7|973.5|973.7|972.5|176
1599636300000|2020-09-09 07:25:00|974.4|973.2|974.2|973|974.4|973.2|974.1|972.9|30
1599636600000|2020-09-09 07:30:00|974.1|972.9|974.4|973.2|974.4|973.2|973.8|972.6|106
1599636900000|2020-09-09 07:35:00|974.6|973.4|974.7|973.5|974.7|973.5|974.4|973.2|27
1599637200000|2020-09-09 07:40:00|974.6|973.4|975.6|974.4|975.6|974.4|974.5|973.3|87
1599637500000|2020-09-09 07:45:00|975.5|974.3|976|974.8|976.3|975.1|975.2|974|316
1599637800000|2020-09-09 07:50:00|976.1|974.9|976|974.8|976.5|975.3|976|974.8|214
1599638100000|2020-09-09 07:55:00|975.8|974.6|976|974.8|976.2|975|975.2|974|101
1599638400000|2020-09-09 08:00:00|976.3|975.1|977.4|976.2|977.7|976.5|976.2|975|270
1599638700000|2020-09-09 08:05:00|977.5|976.3|978.3|977.1|978.6|977.4|977.4|976.2|450
1599639000000|2020-09-09 08:10:00|978.1|976.9|978.5|977.3|978.6|977.4|978.1|976.9|105
1599639300000|2020-09-09 08:15:00|978.3|977.1|978|976.8|978.6|977.4|977.9|976.7|256
1599639600000|2020-09-09 08:20:00|977.8|976.6|977.5|976.3|978|976.8|977.5|976.3|60
1599639900000|2020-09-09 08:25:00|977.7|976.5|977.6|976.4|977.7|976.5|977.3|976.1|39
1599640200000|2020-09-09 08:30:00|977.5|976.3|977.3|976.1|977.5|976.3|977.3|976.1|41
1599640500000|2020-09-09 08:35:00|977.4|976.2|977.8|976.6|977.8|976.6|977|975.8|72
1599640800000|2020-09-09 08:40:00|977.7|976.5|977.3|976.1|977.8|976.6|977.3|976.1|71
1599641100000|2020-09-09 08:45:00|977.1|975.9|977.5|976.3|977.6|976.4|976.8|975.6|231
1599641400000|2020-09-09 08:50:00|977.6|976.4|977.5|976.3|977.8|976.6|977.5|976.3|27
1599641700000|2020-09-09 08:55:00|977.6|976.4|977|975.8|977.8|976.6|977|975.8|65
1599642000000|2020-09-09 09:00:00|977.2|976|976.8|975.6|977.3|976.1|976.7|975.5|44
1599642300000|2020-09-09 09:05:00|976.7|975.5|976.5|975.3|976.7|975.5|976.3|975.1|55
1599642600000|2020-09-09 09:10:00|976.3|975.1|976.7|975.5|977|975.8|976.3|975.1|92
1599642900000|2020-09-09 09:15:00|976.8|975.6|977|975.8|977|975.8|976.7|975.5|27
1599643200000|2020-09-09 09:20:00|976.9|975.7|976.8|975.6|977|975.8|976.5|975.3|38
1599643500000|2020-09-09 09:25:00|976.7|975.5|976.2|975|976.8|975.6|976.2|975|50
1599643800000|2020-09-09 09:30:00|976.5|975.3|976.3|975.1|976.5|975.3|976.2|975|22
1599644100000|2020-09-09 09:35:00|976.5|975.3|976.5|975.3|977|975.8|976.3|975.1|55
1599644400000|2020-09-09 09:40:00|976.3|975.1|976|974.8|976.3|975.1|975.3|974.1|145
1599644700000|2020-09-09 09:45:00|976.2|975|975.7|974.5|976.2|975|975.5|974.3|112
1599645000000|2020-09-09 09:50:00|975.8|974.6|975.2|974|975.8|974.6|975.2|974|49
1599645300000|2020-09-09 09:55:00|975.3|974.1|975.3|974.1|975.3|974.1|975|973.8|37
1599645600000|2020-09-09 10:00:00|975.2|974|975.3|974.1|975.3|974.1|975|973.8|10
1599645900000|2020-09-09 10:05:00|975.2|974|975.3|974.1|975.3|974.1|975|973.8|15
1599646200000|2020-09-09 10:10:00|975.5|974.3|975.2|974|975.5|974.3|975.2|974|49
1599646500000|2020-09-09 10:15:00|975.3|974.1|975.3|974.1|975.3|974.1|975.2|974|28
1599646800000|2020-09-09 10:20:00|975.5|974.3|975.8|974.6|975.8|974.6|975.5|974.3|46
1599647100000|2020-09-09 10:25:00|976|974.8|976|974.8|976.2|975|976|974.8|16
1599647400000|2020-09-09 10:30:00|976.2|975|976|974.8|976.3|975.1|975.7|974.5|174
1599647700000|2020-09-09 10:35:00|975.9|974.7|976.3|975.1|976.3|975.1|975.5|974.3|55
1599648000000|2020-09-09 10:40:00|976.2|975|976.9|975.7|976.9|975.7|976.2|975|75
1599648300000|2020-09-09 10:45:00|977.1|975.9|977.4|976.2|977.5|976.3|976.9|975.7|42
1599648600000|2020-09-09 10:50:00|977.6|976.4|977.4|976.2|977.7|976.5|977.4|976.2|51
1599648900000|2020-09-09 10:55:00|977.6|976.4|977.2|976|977.7|976.5|977.1|975.9|67
1599649200000|2020-09-09 11:00:00|977.1|975.9|976.9|975.7|977.4|976.2|976.7|975.5|104
1599649500000|2020-09-09 11:05:00|976.8|975.6|976.7|975.5|976.8|975.6|976.2|975|48
1599649800000|2020-09-09 11:10:00|976.6|975.4|976.2|975|976.6|975.4|976.2|975|109
1599650100000|2020-09-09 11:15:00|975.9|974.7|975.9|974.7|975.9|974.7|975.9|974.7|10
1599650400000|2020-09-09 11:20:00|976|974.8|976.4|975.2|976.5|975.3|976|974.8|106
1599650700000|2020-09-09 11:25:00|976.5|975.3|976.7|975.5|976.7|975.5|976.4|975.2|23
1599651000000|2020-09-09 11:30:00|976.6|975.4|976.7|975.5|976.8|975.6|976.6|975.4|69
1599651300000|2020-09-09 11:35:00|977|975.8|977|975.8|977.2|976|976.7|975.5|78
1599651600000|2020-09-09 11:40:00|976.9|975.7|977.1|975.9|977.2|976|976.5|975.3|112
1599651900000|2020-09-09 11:45:00|977.2|976|976.7|975.5|977.4|976.2|976.7|975.5|202
1599652200000|2020-09-09 11:50:00|976.8|975.6|976.9|975.7|977.2|976|976.7|975.5|73
1599652500000|2020-09-09 11:55:00|977.1|975.9|977.2|976|977.5|976.3|977.1|975.9|145
1599652800000|2020-09-09 12:00:00|977.1|975.9|977.6|976.4|977.6|976.4|976.7|975.5|176
1599653100000|2020-09-09 12:05:00|977.5|976.3|977.9|976.7|978|976.8|977.4|976.2|580
1599653400000|2020-09-09 12:10:00|978.1|976.9|977.7|976.5|978.2|977|977.5|976.3|322
1599653700000|2020-09-09 12:15:00|977.9|976.7|977.7|976.5|978.2|977|977.2|976|301
1599654000000|2020-09-09 12:20:00|977.5|976.3|978.2|977|978.4|977.2|977.4|976.2|553
1599654300000|2020-09-09 12:25:00|978.1|976.9|978.3|977.1|978.7|977.5|978|976.8|411
1599654600000|2020-09-09 12:30:00|978.2|977|979.4|978.2|979.5|978.3|978.2|977|570
1599654900000|2020-09-09 12:35:00|979.5|978.3|980.5|979.3|980.6|979.4|979.4|978.2|1188
1599655200000|2020-09-09 12:40:00|980.4|979.2|979.9|978.7|980.6|979.4|979.8|978.6|588
1599658200000|2020-09-09 13:30:00|979|977.8|981.4|980.2|981.6|980.4|977.4|976.2|4198
1599658500000|2020-09-09 13:35:00|981.5|980.3|979.8|978.6|982.4|981.2|979.8|978.6|2088
1599658800000|2020-09-09 13:40:00|979.7|978.5|980.1|978.9|981.1|979.9|979.6|978.4|1473
1599659100000|2020-09-09 13:45:00|980|978.8|979.6|978.4|980.4|979.2|979|977.8|1102
1599659400000|2020-09-09 13:50:00|979.5|978.3|980.4|979.2|981|979.8|979.1|977.9|1349
1599659700000|2020-09-09 13:55:00|980.5|979.3|981|979.8|981|979.8|979.7|978.5|952
1599660000000|2020-09-09 14:00:00|980.9|979.7|980.4|979.2|982.2|981|980.2|979|1883
1599660300000|2020-09-09 14:05:00|980.2|979|979.7|978.5|980.4|979.2|979.7|978.5|988
1599660600000|2020-09-09 14:10:00|979.6|978.4|979.2|978|979.6|978.4|978|976.8|2312
1599660900000|2020-09-09 14:15:00|979.4|978.2|978.7|977.5|979.9|978.7|978.4|977.2|951
1599661200000|2020-09-09 14:20:00|978.6|977.4|979.7|978.5|980|978.8|978.2|977|900
1599661500000|2020-09-09 14:25:00|979.6|978.4|978.6|977.4|980|978.8|978.5|977.3|869
1599661800000|2020-09-09 14:30:00|978.5|977.3|978.9|977.7|979.7|978.5|978|976.8|1047
1599662100000|2020-09-09 14:35:00|979.1|977.9|979.6|978.4|980.4|979.2|979.1|977.9|940
1599662400000|2020-09-09 14:40:00|979.7|978.5|979.9|978.7|980.2|979|979.6|978.4|576
1599662700000|2020-09-09 14:45:00|980.1|978.9|979.5|978.3|980.2|979|979|977.8|1841
1599663000000|2020-09-09 14:50:00|979.2|978|979|977.8|979.5|978.3|978.5|977.3|638
1599663300000|2020-09-09 14:55:00|978.9|977.7|978.5|977.3|979.1|977.9|978|976.8|879
1599663600000|2020-09-09 15:00:00|978.7|977.5|978.5|977.3|979.1|977.9|978|976.8|577
1599663900000|2020-09-09 15:05:00|978.3|977.1|978.5|977.3|979.2|978|978.3|977.1|871
1599664200000|2020-09-09 15:10:00|978.7|977.5|978.2|977|979.2|978|978.2|977|838
1599664500000|2020-09-09 15:15:00|978.4|977.2|976.5|975.3|978.4|977.2|976.1|974.9|1547
1599664800000|2020-09-09 15:20:00|976.7|975.5|977.2|976|977.8|976.6|976.2|975|1073
1599665100000|2020-09-09 15:25:00|977|975.8|977.5|976.3|978|976.8|976.7|975.5|903
1599665400000|2020-09-09 15:30:00|977.3|976.1|978|976.8|978.4|977.2|977|975.8|1163
1599665700000|2020-09-09 15:35:00|977.9|976.7|978|976.8|978.2|977|977.7|976.5|368
1599666000000|2020-09-09 15:40:00|977.9|976.7|978.2|977|978.3|977.1|977.7|976.5|501
1599666300000|2020-09-09 15:45:00|978.1|976.9|979.2|978|979.2|978|978|976.8|411
1599666600000|2020-09-09 15:50:00|979.1|977.9|979.2|978|979.5|978.3|978.7|977.5|706
1599666900000|2020-09-09 15:55:00|979.3|978.1|979.9|978.7|980|978.8|978.9|977.7|648
1599667200000|2020-09-09 16:00:00|980|978.8|980.7|979.5|981|979.8|980|978.8|1109
1599667500000|2020-09-09 16:05:00|980.9|979.7|981.2|980|981.4|980.2|980.2|979|770
1599667800000|2020-09-09 16:10:00|981.1|979.9|981.1|979.9|981.4|980.2|980.9|979.7|764
1599668100000|2020-09-09 16:15:00|981|979.8|982.2|981|982.4|981.2|981|979.8|1293
1599668400000|2020-09-09 16:20:00|982.1|980.9|983.7|982.5|984.4|983.2|982|980.8|2971
1599668700000|2020-09-09 16:25:00|983.8|982.6|982.8|981.6|983.8|982.6|982.2|981|1332
1599669000000|2020-09-09 16:30:00|982.9|981.7|982|980.8|982.9|981.7|981.6|980.4|1186
1599669300000|2020-09-09 16:35:00|982.1|980.9|981.8|980.6|982.4|981.2|981.5|980.3|457
1599669600000|2020-09-09 16:40:00|981.7|980.5|982.1|980.9|982.2|981|981.4|980.2|636
1599669900000|2020-09-09 16:45:00|982|980.8|981|979.8|982|980.8|981|979.8|882
1599670200000|2020-09-09 16:50:00|981.1|979.9|980.6|979.4|981.6|980.4|980.4|979.2|691
1599670500000|2020-09-09 16:55:00|980.7|979.5|980.6|979.4|981.4|980.2|980.4|979.2|628
1599670800000|2020-09-09 17:00:00|980.7|979.5|980.6|979.4|981|979.8|980.5|979.3|352
1599671100000|2020-09-09 17:05:00|980.7|979.5|980.4|979.2|980.9|979.7|979.9|978.7|458
1599671400000|2020-09-09 17:10:00|980.6|979.4|981.1|979.9|981.1|979.9|980.4|979.2|490
1599671700000|2020-09-09 17:15:00|981.2|980|980.3|979.1|981.5|980.3|980.3|979.1|636
1599672000000|2020-09-09 17:20:00|980.1|978.9|980.1|978.9|980.4|979.2|980|978.8|424
1599672300000|2020-09-09 17:25:00|980|978.8|979.5|978.3|980.4|979.2|979.4|978.2|585
1599672600000|2020-09-09 17:30:00|979.6|978.4|979.6|978.4|979.9|978.7|979.4|978.2|420
1599672900000|2020-09-09 17:35:00|979.7|978.5|979.4|978.2|980.2|979|979.4|978.2|440
1599673200000|2020-09-09 17:40:00|979.5|978.3|979.6|978.4|980.1|978.9|979.4|978.2|243
1599673500000|2020-09-09 17:45:00|979.7|978.5|979.6|978.4|979.7|978.5|978.7|977.5|733
1599673800000|2020-09-09 17:50:00|979.7|978.5|979.8|978.6|980.1|978.9|979.6|978.4|355
1599674100000|2020-09-09 17:55:00|979.7|978.5|979.2|978|979.9|978.7|979.1|977.9|746
1599674400000|2020-09-09 18:00:00|979.4|978.2|979.9|978.7|980.1|978.9|979.3|978.1|1096
1599674700000|2020-09-09 18:05:00|980.1|978.9|980.9|979.7|981.1|979.9|979.6|978.4|1487
1599675000000|2020-09-09 18:10:00|981|979.8|981.7|980.5|981.7|980.5|980.4|979.2|2512
1599675300000|2020-09-09 18:15:00|981.9|980.7|981.9|980.7|982.4|981.2|981.6|980.4|1717
1599696000000|2020-09-10 00:00:00|981.3|980.1|980.9|979.7|982.8|981.6|980.9|979.7|1346
1599696300000|2020-09-10 00:05:00|981|979.8|981.7|980.5|981.9|980.7|980.9|979.7|172
1599696600000|2020-09-10 00:10:00|981.9|980.7|981.5|980.3|982.1|980.9|981.5|980.3|126
1599696900000|2020-09-10 00:15:00|981.7|980.5|981.7|980.5|981.7|980.5|981.4|980.2|23
1599697200000|2020-09-10 00:20:00|981.6|980.4|981.7|980.5|982|980.8|981.5|980.3|50
1599697500000|2020-09-10 00:25:00|981.5|980.3|981.6|980.4|981.8|980.6|981.4|980.2|172
1599697800000|2020-09-10 00:30:00|981.8|980.6|981.6|980.4|981.8|980.6|981.5|980.3|95
1599698100000|2020-09-10 00:35:00|||||||||11
1599698400000|2020-09-10 00:40:00|981.7|980.5|981.6|980.4|981.8|980.6|981.6|980.4|13
1599698700000|2020-09-10 00:45:00|981.8|980.6|982.1|980.9|982.4|981.2|981.7|980.5|138
1599699000000|2020-09-10 00:50:00|982|980.8|981.9|980.7|982.1|980.9|981.9|980.7|36
1599699300000|2020-09-10 00:55:00|981.8|980.6|981.8|980.6|981.8|980.6|981.7|980.5|60
1599699600000|2020-09-10 01:00:00|981.6|980.4|981.6|980.4|982.1|980.9|981.6|980.4|89
1599699900000|2020-09-10 01:05:00|981.5|980.3|981.6|980.4|981.6|980.4|981.5|980.3|46
1599700200000|2020-09-10 01:10:00|981.5|980.3|982.3|981.1|982.5|981.3|981.5|980.3|158
1599700500000|2020-09-10 01:15:00|982.2|981|981.6|980.4|982.2|981|981.5|980.3|77
1599700800000|2020-09-10 01:20:00|981.5|980.3|981.9|980.7|981.9|980.7|981.5|980.3|62
1599701100000|2020-09-10 01:25:00|981.8|980.6|981.9|980.7|982|980.8|981.8|980.6|13
1599701400000|2020-09-10 01:30:00|981.8|980.6|981.3|980.1|981.9|980.7|981.3|980.1|45
1599701700000|2020-09-10 01:35:00|981.1|979.9|980.6|979.4|981.1|979.9|980.3|979.1|187
1599702000000|2020-09-10 01:40:00|980.7|979.5|980.5|979.3|981.1|979.9|980.5|979.3|148
1599702300000|2020-09-10 01:45:00|980.6|979.4|980.6|979.4|980.8|979.6|980.3|979.1|97
1599702600000|2020-09-10 01:50:00|980.5|979.3|981.1|979.9|981.1|979.9|980.5|979.3|50
1599702900000|2020-09-10 01:55:00|981|979.8|981.3|980.1|981.3|980.1|980.8|979.6|63
1599703200000|2020-09-10 02:00:00|981.1|979.9|981.1|979.9|981.3|980.1|980.9|979.7|97
1599703500000|2020-09-10 02:05:00|981|979.8|980.6|979.4|981.1|979.9|980.6|979.4|99
1599703800000|2020-09-10 02:10:00|980.5|979.3|980.4|979.2|980.6|979.4|980.1|978.9|46
1599704100000|2020-09-10 02:15:00|980.5|979.3|980.5|979.3|980.8|979.6|980.4|979.2|34
1599704400000|2020-09-10 02:20:00|980.4|979.2|980.1|978.9|980.4|979.2|980|978.8|38
1599704700000|2020-09-10 02:25:00|980|978.8|979.8|978.6|980.1|978.9|979.8|978.6|164
1599705000000|2020-09-10 02:30:00|979.9|978.7|979.9|978.7|980.1|978.9|979.8|978.6|98
1599705300000|2020-09-10 02:35:00|980|978.8|979.9|978.7|980.1|978.9|979.6|978.4|70
1599705600000|2020-09-10 02:40:00|980.1|978.9|979.9|978.7|980.4|979.2|979.9|978.7|183
1599705900000|2020-09-10 02:45:00|979.8|978.6|979.9|978.7|980.1|978.9|979.8|978.6|67
1599706200000|2020-09-10 02:50:00|980|978.8|980.6|979.4|980.6|979.4|980|978.8|26
1599706500000|2020-09-10 02:55:00|980.8|979.6|980.4|979.2|981|979.8|980.4|979.2|56
1599706800000|2020-09-10 03:00:00|980.3|979.1|980.1|978.9|980.6|979.4|980.1|978.9|16
1599707100000|2020-09-10 03:05:00|980|978.8|980.1|978.9|980.1|978.9|979.9|978.7|15
1599707400000|2020-09-10 03:10:00|979.9|978.7|979.6|978.4|979.9|978.7|979.6|978.4|51
1599707700000|2020-09-10 03:15:00|979.4|978.2|979.9|978.7|979.9|978.7|979.1|977.9|75
1599708000000|2020-09-10 03:20:00|979.8|978.6|980.1|978.9|980.1|978.9|979.8|978.6|15
1599708300000|2020-09-10 03:25:00|980|978.8|979.6|978.4|980.1|978.9|979.6|978.4|46
1599708600000|2020-09-10 03:30:00|979.1|977.9|979.3|978.1|979.4|978.2|979.1|977.9|121
1599708900000|2020-09-10 03:35:00|979.2|978|979.1|977.9|979.3|978.1|979.1|977.9|21
1599709200000|2020-09-10 03:40:00|979|977.8|979.2|978|979.3|978.1|979|977.8|12
1599709500000|2020-09-10 03:45:00|979.1|977.9|979|977.8|979.3|978.1|979|977.8|9
1599709800000|2020-09-10 03:50:00|979.1|977.9|979.1|977.9|979.2|978|979|977.8|7
1599710100000|2020-09-10 03:55:00|979|977.8|979.1|977.9|979.1|977.9|979|977.8|6
1599710400000|2020-09-10 04:00:00|979.3|978.1|979.1|977.9|979.4|978.2|979.1|977.9|56
1599710700000|2020-09-10 04:05:00|||||||||4
1599711000000|2020-09-10 04:10:00|||||||||16
1599711300000|2020-09-10 04:15:00|||||||||11
1599711600000|2020-09-10 04:20:00|||||||||2
1599711900000|2020-09-10 04:25:00|979.4|978.2|979.3|978.1|979.4|978.2|979.3|978.1|12
1599712200000|2020-09-10 04:30:00|979.4|978.2|979.9|978.7|980.1|978.9|979.4|978.2|105
1599712500000|2020-09-10 04:35:00|980|978.8|979.8|978.6|980.1|978.9|979.8|978.6|19
1599712800000|2020-09-10 04:40:00|979.6|978.4|979.6|978.4|979.9|978.7|979.6|978.4|22
1599713100000|2020-09-10 04:45:00|979.8|978.6|979.9|978.7|979.9|978.7|979.6|978.4|58
1599713400000|2020-09-10 04:50:00|980.1|978.9|980.1|978.9|980.1|978.9|979.9|978.7|68
1599713700000|2020-09-10 04:55:00|980.2|979|980.1|978.9|980.3|979.1|980.1|978.9|39
1599714000000|2020-09-10 05:00:00|980.2|979|980.1|978.9|980.3|979.1|980.1|978.9|12
1599714300000|2020-09-10 05:05:00|980.3|979.1|980.4|979.2|980.4|979.2|980.3|979.1|44
1599714600000|2020-09-10 05:10:00|980.3|979.1|979.9|978.7|980.4|979.2|979.6|978.4|88
1599714900000|2020-09-10 05:15:00|980|978.8|979.9|978.7|980.4|979.2|979.9|978.7|62
1599715200000|2020-09-10 05:20:00|979.8|978.6|980.1|978.9|980.3|979.1|979.8|978.6|30
1599715500000|2020-09-10 05:25:00|980.3|979.1|980.3|979.1|980.4|979.2|980.1|978.9|22
1599715800000|2020-09-10 05:30:00|980.4|979.2|980.8|979.6|980.9|979.7|980.3|979.1|71
1599716100000|2020-09-10 05:35:00|980.9|979.7|980.3|979.1|980.9|979.7|979.9|978.7|42
1599716400000|2020-09-10 05:40:00|980.4|979.2|980.3|979.1|980.6|979.4|980.3|979.1|35
1599716700000|2020-09-10 05:45:00|980.2|979|980.1|978.9|980.6|979.4|980|978.8|23
1599717000000|2020-09-10 05:50:00|980.3|979.1|980.3|979.1|980.4|979.2|980.3|979.1|10
1599717300000|2020-09-10 05:55:00|980.2|979|980.4|979.2|980.4|979.2|980.1|978.9|26
1599717600000|2020-09-10 06:00:00|980.3|979.1|979.6|978.4|980.3|979.1|979.4|978.2|48
1599717900000|2020-09-10 06:05:00|979.5|978.3|979.1|977.9|979.6|978.4|979.1|977.9|66
1599718200000|2020-09-10 06:10:00|979|977.8|979.1|977.9|979.2|978|978.8|977.6|47
1599718500000|2020-09-10 06:15:00|978.8|977.6|978.8|977.6|978.9|977.7|978.2|977|381
1599718800000|2020-09-10 06:20:00|978.9|977.7|978.8|977.6|979.3|978.1|978.8|977.6|163
1599719100000|2020-09-10 06:25:00|978.9|977.7|979.1|977.9|979.2|978|978.4|977.2|71
1599719400000|2020-09-10 06:30:00|979.2|978|978.6|977.4|979.3|978.1|978.6|977.4|76
1599719700000|2020-09-10 06:35:00|978.4|977.2|978.3|977.1|978.4|977.2|978.1|976.9|42
1599720000000|2020-09-10 06:40:00|978.4|977.2|978.9|977.7|979|977.8|978.4|977.2|72
1599720300000|2020-09-10 06:45:00|979.1|977.9|979.1|977.9|979.1|977.9|978.8|977.6|85
1599720600000|2020-09-10 06:50:00|979|977.8|979.1|977.9|979.1|977.9|979|977.8|12
1599720900000|2020-09-10 06:55:00|979|977.8|979.1|977.9|979.1|977.9|978.8|977.6|33
1599721200000|2020-09-10 07:00:00|979|977.8|978.8|977.6|979|977.8|978.6|977.4|37
1599721500000|2020-09-10 07:05:00|978.7|977.5|979|977.8|979.1|977.9|978.7|977.5|34
1599721800000|2020-09-10 07:10:00|978.9|977.7|979|977.8|979.1|977.9|978.8|977.6|27
1599722100000|2020-09-10 07:15:00|978.9|977.7|979.1|977.9|979.1|977.9|978.8|977.6|32
1599722400000|2020-09-10 07:20:00|979|977.8|979.6|978.4|979.6|978.4|979|977.8|44
1599722700000|2020-09-10 07:25:00|979.5|978.3|979.8|978.6|980|978.8|979.5|978.3|66
1599723000000|2020-09-10 07:30:00|979.6|978.4|978.6|977.4|979.6|978.4|978.6|977.4|100
1599723300000|2020-09-10 07:35:00|978.5|977.3|979.1|977.9|979.1|977.9|978.5|977.3|24
1599723600000|2020-09-10 07:40:00|979|977.8|978.8|977.6|979|977.8|978.8|977.6|28
1599723900000|2020-09-10 07:45:00|978.7|977.5|978.8|977.6|978.9|977.7|978.6|977.4|25
1599724200000|2020-09-10 07:50:00|978.9|977.7|978.4|977.2|978.9|977.7|978.3|977.1|111
1599724500000|2020-09-10 07:55:00|978.5|977.3|978.6|977.4|978.6|977.4|978.4|977.2|28
1599724800000|2020-09-10 08:00:00|978.5|977.3|978.4|977.2|978.6|977.4|978.4|977.2|31
1599725100000|2020-09-10 08:05:00|978.6|977.4|978|976.8|978.6|977.4|977.8|976.6|108
1599725400000|2020-09-10 08:10:00|978.1|976.9|977.9|976.7|978.1|976.9|977.9|976.7|10
1599725700000|2020-09-10 08:15:00|977.8|976.6|978.3|977.1|978.3|977.1|977.8|976.6|23
1599726000000|2020-09-10 08:20:00|978.4|977.2|978.3|977.1|978.5|977.3|978.1|976.9|34
1599726300000|2020-09-10 08:25:00|978.4|977.2|978.6|977.4|978.8|977.6|978.4|977.2|37
1599726600000|2020-09-10 08:30:00|978.5|977.3|978.3|977.1|978.5|977.3|978.3|977.1|17
1599726900000|2020-09-10 08:35:00|978.4|977.2|978.4|977.2|978.4|977.2|978.1|976.9|41
1599727200000|2020-09-10 08:40:00|978.3|977.1|978.4|977.2|978.4|977.2|978.3|977.1|10
1599727500000|2020-09-10 08:45:00|978.5|977.3|978.6|977.4|978.9|977.7|978.5|977.3|30
1599727800000|2020-09-10 08:50:00|978.7|977.5|978.3|977.1|978.7|977.5|978.3|977.1|12
1599728100000|2020-09-10 08:55:00|978.4|977.2|978.1|976.9|978.4|977.2|978.1|976.9|16
1599728400000|2020-09-10 09:00:00|978.2|977|978.3|977.1|978.3|977.1|978.1|976.9|31
1599728700000|2020-09-10 09:05:00|978.5|977.3|979.1|977.9|979.3|978.1|978.5|977.3|42
1599729000000|2020-09-10 09:10:00|979.3|978.1|979.8|978.6|980|978.8|979.3|978.1|79
1599729300000|2020-09-10 09:15:00|979.6|978.4|979.4|978.2|979.8|978.6|979.3|978.1|66
1599729600000|2020-09-10 09:20:00|979.5|978.3|979.1|977.9|979.5|978.3|978.8|977.6|64
1599729900000|2020-09-10 09:25:00|979.2|978|979.1|977.9|979.2|978|979|977.8|16
1599730200000|2020-09-10 09:30:00|979.2|978|979.4|978.2|979.4|978.2|979.2|978|12
1599730500000|2020-09-10 09:35:00|979.3|978.1|978.9|977.7|979.3|978.1|978.9|977.7|18
1599730800000|2020-09-10 09:40:00|978.8|977.6|979.1|977.9|979.1|977.9|978.8|977.6|33
1599731100000|2020-09-10 09:45:00|978.9|977.7|978.8|977.6|978.9|977.7|978.3|977.1|248
1599731400000|2020-09-10 09:50:00|978.6|977.4|978.5|977.3|978.6|977.4|978.4|977.2|42
1599731700000|2020-09-10 09:55:00|978.6|977.4|978.6|977.4|978.8|977.6|978.5|977.3|47
1599732000000|2020-09-10 10:00:00|978.8|977.6|978.6|977.4|978.8|977.6|978.3|977.1|98
1599732300000|2020-09-10 10:05:00|978.5|977.3|978.8|977.6|978.8|977.6|978.5|977.3|31
1599732600000|2020-09-10 10:10:00|979|977.8|978.6|977.4|979.5|978.3|978.4|977.2|101
1599732900000|2020-09-10 10:15:00|978.7|977.5|978.3|977.1|978.9|977.7|978.3|977.1|37
1599733200000|2020-09-10 10:20:00|978.4|977.2|978.3|977.1|978.5|977.3|978.3|977.1|17
1599733500000|2020-09-10 10:25:00|978.4|977.2|978.3|977.1|978.4|977.2|978.1|976.9|46
1599733800000|2020-09-10 10:30:00|978.1|976.9|978.1|976.9|978.3|977.1|978|976.8|146
1599734100000|2020-09-10 10:35:00|977.9|976.7|977.6|976.4|977.9|976.7|977|975.8|292
1599734400000|2020-09-10 10:40:00|977.8|976.6|978|976.8|978.1|976.9|977.8|976.6|13
1599734700000|2020-09-10 10:45:00|977.9|976.7|978.3|977.1|978.3|977.1|977.8|976.6|26
1599735000000|2020-09-10 10:50:00|978.5|977.3|978.5|977.3|978.7|977.5|978.3|977.1|31
1599735300000|2020-09-10 10:55:00|978.6|977.4|978.6|977.4|978.8|977.6|978.5|977.3|18
1599735600000|2020-09-10 11:00:00|978.7|977.5|978.8|977.6|978.8|977.6|978.6|977.4|13
1599735900000|2020-09-10 11:05:00|||||||||26
1599736200000|2020-09-10 11:10:00|978.5|977.3|978.6|977.4|978.6|977.4|978.5|977.3|10
1599736500000|2020-09-10 11:15:00|978.5|977.3|978.5|977.3|978.8|977.6|978.5|977.3|49
1599736800000|2020-09-10 11:20:00|978.6|977.4|978.8|977.6|978.9|977.7|978.6|977.4|22
1599737100000|2020-09-10 11:25:00|978.9|977.7|979.3|978.1|979.3|978.1|978.8|977.6|68
1599737400000|2020-09-10 11:30:00|979.1|977.9|979.4|978.2|979.5|978.3|979.1|977.9|69
1599737700000|2020-09-10 11:35:00|979.5|978.3|979.6|978.4|979.8|978.6|979.3|978.1|235
1599738000000|2020-09-10 11:40:00|979.5|978.3|980|978.8|980.1|978.9|979.5|978.3|71
1599738300000|2020-09-10 11:45:00|980.1|978.9|980.3|979.1|980.4|979.2|979.8|978.6|46
1599738600000|2020-09-10 11:50:00|980.1|978.9|981.1|979.9|981.1|979.9|980.1|978.9|246
1599738900000|2020-09-10 11:55:00|981.3|980.1|981|979.8|981.4|980.2|980.8|979.6|188
1599739200000|2020-09-10 12:00:00|981.1|979.9|981.2|980|981.3|980.1|980.8|979.6|79
1599739500000|2020-09-10 12:05:00|981.3|980.1|981.5|980.3|981.5|980.3|981.2|980|122
1599739800000|2020-09-10 12:10:00|981.3|980.1|980.8|979.6|981.3|980.1|980.8|979.6|62
1599740100000|2020-09-10 12:15:00|980.7|979.5|980.6|979.4|981|979.8|980.6|979.4|44
1599740400000|2020-09-10 12:20:00|980.5|979.3|980.8|979.6|980.8|979.6|980.5|979.3|103
1599740700000|2020-09-10 12:25:00|980.7|979.5|980.1|978.9|980.8|979.6|979.9|978.7|60
1599741000000|2020-09-10 12:30:00|980|978.8|980.6|979.4|980.6|979.4|979.6|978.4|161
1599741300000|2020-09-10 12:35:00|980.5|979.3|981.3|980.1|981.5|980.3|980.3|979.1|286
1599741600000|2020-09-10 12:40:00|981.4|980.2|982.3|981.1|982.5|981.3|981.3|980.1|420
1599744600000|2020-09-10 13:30:00|981.4|980.2|980.1|978.9|981.6|980.4|979.9|978.7|2725
1599744900000|2020-09-10 13:35:00|980|978.8|979.1|977.9|980.5|979.3|978.9|977.7|1953
1599745200000|2020-09-10 13:40:00|978.9|977.7|979.1|977.9|979.3|978.1|978.1|976.9|1563
1599745500000|2020-09-10 13:45:00|978.9|977.7|980|978.8|980.1|978.9|978.9|977.7|994
1599745800000|2020-09-10 13:50:00|980.1|978.9|980.8|979.6|981|979.8|979.8|978.6|852
1599746100000|2020-09-10 13:55:00|980.6|979.4|981.5|980.3|982.3|981.1|980.6|979.4|1754
1599746400000|2020-09-10 14:00:00|981.4|980.2|982|980.8|983.2|982|981.4|980.2|1553
1599746700000|2020-09-10 14:05:00|982.2|981|982.9|981.7|983.4|982.2|981|979.8|1445
1599747000000|2020-09-10 14:10:00|983|981.8|983.5|982.3|984.4|983.2|982.8|981.6|3048
1599747300000|2020-09-10 14:15:00|983.4|982.2|983.4|982.2|984.3|983.1|982.9|981.7|1193
1599747600000|2020-09-10 14:20:00|983.5|982.3|983.3|982.1|983.8|982.6|982.9|981.7|857
1599747900000|2020-09-10 14:25:00|983.4|982.2|982.3|981.1|983.4|982.2|982.2|981|803
1599748200000|2020-09-10 14:30:00|982.4|981.2|982.9|981.7|983.5|982.3|982.4|981.2|742
1599748500000|2020-09-10 14:35:00|982.8|981.6|982.3|981.1|983.2|982|982|980.8|968
1599748800000|2020-09-10 14:40:00|982.4|981.2|982.2|981|982.5|981.3|981.7|980.5|620
1599749100000|2020-09-10 14:45:00|982|980.8|980.7|979.5|982.2|981|980.5|979.3|1660
1599749400000|2020-09-10 14:50:00|980.6|979.4|980.5|979.3|981.5|980.3|980.3|979.1|945
1599749700000|2020-09-10 14:55:00|980.7|979.5|980.3|979.1|980.7|979.5|979.8|978.6|1031
1599750000000|2020-09-10 15:00:00|980.2|979|981.2|980|981.4|980.2|979.9|978.7|1459
1599750300000|2020-09-10 15:05:00|981.1|979.9|981|979.8|981.2|980|980.7|979.5|456
1599750600000|2020-09-10 15:10:00|981.1|979.9|981.5|980.3|982.3|981.1|981|979.8|756
1599750900000|2020-09-10 15:15:00|981.3|980.1|980.8|979.6|981.8|980.6|980.8|979.6|912
1599751200000|2020-09-10 15:20:00|980.9|979.7|980.5|979.3|981.3|980.1|980.5|979.3|609
1599751500000|2020-09-10 15:25:00|980.7|979.5|980.8|979.6|980.9|979.7|980.5|979.3|366
1599751800000|2020-09-10 15:30:00|980.9|979.7|980.5|979.3|981|979.8|980.5|979.3|421
1599752100000|2020-09-10 15:35:00|980.6|979.4|980.8|979.6|981.1|979.9|980.5|979.3|305
1599752400000|2020-09-10 15:40:00|980.9|979.7|980.5|979.3|981|979.8|980.5|979.3|454
1599752700000|2020-09-10 15:45:00|980.6|979.4|980.5|979.3|981|979.8|980.3|979.1|447
1599753000000|2020-09-10 15:50:00|980.7|979.5|980.7|979.5|980.8|979.6|980.3|979.1|311
1599753300000|2020-09-10 15:55:00|980.6|979.4|980.5|979.3|980.7|979.5|980.3|979.1|367
1599753600000|2020-09-10 16:00:00|980.4|979.2|980.3|979.1|980.8|979.6|980|978.8|467
1599753900000|2020-09-10 16:05:00|980.4|979.2|979.9|978.7|980.5|979.3|979.9|978.7|371
1599754200000|2020-09-10 16:10:00|980|978.8|980.1|978.9|980.2|979|979.9|978.7|388
1599754500000|2020-09-10 16:15:00|980|978.8|980.2|979|980.5|979.3|980|978.8|547
1599754800000|2020-09-10 16:20:00|980.1|978.9|980.2|979|980.2|979|979.8|978.6|348
1599755100000|2020-09-10 16:25:00|980.1|978.9|979.4|978.2|980.2|979|979.3|978.1|684
1599755400000|2020-09-10 16:30:00|979.5|978.3|979.6|978.4|979.8|978.6|979.3|978.1|476
1599755700000|2020-09-10 16:35:00|979.5|978.3|979.7|978.5|979.7|978.5|979.3|978.1|336
1599756000000|2020-09-10 16:40:00|979.8|978.6|979.7|978.5|979.8|978.6|979.4|978.2|543
1599756300000|2020-09-10 16:45:00|979.8|978.6|979.4|978.2|979.8|978.6|979.3|978.1|212
1599756600000|2020-09-10 16:50:00|979.3|978.1|979.1|977.9|979.8|978.6|979|977.8|343
1599756900000|2020-09-10 16:55:00|979.2|978|979.3|978.1|979.4|978.2|979|977.8|315
1599757200000|2020-09-10 17:00:00|979.2|978|979.3|978.1|979.4|978.2|979.1|977.9|247
1599757500000|2020-09-10 17:05:00|979.4|978.2|980|978.8|980.3|979.1|979.3|978.1|578
1599757800000|2020-09-10 17:10:00|980.2|979|980.3|979.1|980.4|979.2|980|978.8|348
1599758100000|2020-09-10 17:15:00|980.4|979.2|980.9|979.7|981|979.8|980.2|979|518
1599758400000|2020-09-10 17:20:00|980.8|979.6|980.9|979.7|980.9|979.7|980.7|979.5|236
1599758700000|2020-09-10 17:25:00|980.8|979.6|980.5|979.3|980.8|979.6|980.5|979.3|327
1599759000000|2020-09-10 17:30:00|980.4|979.2|980.8|979.6|981|979.8|980.4|979.2|491
1599759300000|2020-09-10 17:35:00|980.9|979.7|980.4|979.2|980.9|979.7|980.2|979|383
1599759600000|2020-09-10 17:40:00|980.3|979.1|980.4|979.2|980.8|979.6|980.2|979|570
1599759900000|2020-09-10 17:45:00|980.5|979.3|980.3|979.1|980.5|979.3|980.2|979|503
1599760200000|2020-09-10 17:50:00|980.2|979|979.8|978.6|980.3|979.1|979.5|978.3|643
1599760500000|2020-09-10 17:55:00|979.9|978.7|979.8|978.6|980.2|979|979.7|978.5|933
1599760800000|2020-09-10 18:00:00|979.9|978.7|980|978.8|980.3|979.1|979.6|978.4|929
1599761100000|2020-09-10 18:05:00|979.9|978.7|979.8|978.6|980.2|979|979.8|978.6|724
1599761400000|2020-09-10 18:10:00|979.9|978.7|980.4|979.2|980.5|979.3|979.3|978.1|2635
1599761700000|2020-09-10 18:15:00|980.3|979.1|980.3|979.1|980.5|979.3|979.8|978.6|1336
1599782400000|2020-09-11 00:00:00|979.2|978|979.9|978.7|980.3|979.1|979.1|977.9|666
1599782700000|2020-09-11 00:05:00|980|978.8|980|978.8|980.4|979.2|979.9|978.7|186
1599783000000|2020-09-11 00:10:00|979.9|978.7|980.1|978.9|980.2|979|979.9|978.7|43
1599783300000|2020-09-11 00:15:00|980.2|979|980|978.8|980.4|979.2|979.9|978.7|32
1599783600000|2020-09-11 00:20:00|980.1|978.9|979.9|978.7|980.4|979.2|979.9|978.7|59
1599783900000|2020-09-11 00:25:00|980|978.8|980|978.8|980.1|978.9|979.9|978.7|75
1599784200000|2020-09-11 00:30:00|980.1|978.9|980.1|978.9|980.2|979|980|978.8|30
1599784500000|2020-09-11 00:35:00|980|978.8|980|978.8|980|978.8|979.5|978.3|104
1599784800000|2020-09-11 00:40:00|979.9|978.7|979.7|978.5|979.9|978.7|979.6|978.4|15
1599785100000|2020-09-11 00:45:00|979.8|978.6|979.6|978.4|979.8|978.6|979.5|978.3|79
1599785400000|2020-09-11 00:50:00|979.5|978.3|979.4|978.2|979.6|978.4|979.4|978.2|27
1599785700000|2020-09-11 00:55:00|979.5|978.3|979.5|978.3|979.6|978.4|979.4|978.2|31
1599786000000|2020-09-11 01:00:00|979.4|978.2|978.9|977.7|979.8|978.6|978.2|977|419
1599786300000|2020-09-11 01:05:00|978.8|977.6|979.3|978.1|979.4|978.2|978.8|977.6|112
1599786600000|2020-09-11 01:10:00|979.2|978|979.5|978.3|979.8|978.6|979.1|977.9|128
1599786900000|2020-09-11 01:15:00|979.6|978.4|979.1|977.9|979.6|978.4|979|977.8|36
1599787200000|2020-09-11 01:20:00|979.2|978|978.7|977.5|979.2|978|978.7|977.5|122
1599787500000|2020-09-11 01:25:00|978.9|977.7|977.9|976.7|978.9|977.7|977.9|976.7|68
1599787800000|2020-09-11 01:30:00|978|976.8|978|976.8|978.2|977|977.9|976.7|40
1599788100000|2020-09-11 01:35:00|978.1|976.9|977.7|976.5|978.1|976.9|977.5|976.3|52
1599788400000|2020-09-11 01:40:00|977.9|976.7|977.7|976.5|978.2|977|977.7|976.5|158
1599788700000|2020-09-11 01:45:00|977.6|976.4|977.8|976.6|977.9|976.7|977.6|976.4|66
1599789000000|2020-09-11 01:50:00|977.9|976.7|977.9|976.7|977.9|976.7|977.7|976.5|31
1599789300000|2020-09-11 01:55:00|978|976.8|977.7|976.5|978.2|977|977.7|976.5|61
1599789600000|2020-09-11 02:00:00|977.8|976.6|977.7|976.5|977.9|976.7|977.7|976.5|19
1599789900000|2020-09-11 02:05:00|977.8|976.6|977.9|976.7|978.1|976.9|977.8|976.6|27
1599790200000|2020-09-11 02:10:00|978|976.8|978.9|977.7|978.9|977.7|978|976.8|163
1599790500000|2020-09-11 02:15:00|978.7|977.5|978.7|977.5|978.9|977.7|978.7|977.5|41
1599790800000|2020-09-11 02:20:00|978.8|977.6|978.9|977.7|978.9|977.7|978.7|977.5|120
1599791100000|2020-09-11 02:25:00|978.8|977.6|978.9|977.7|978.9|977.7|978.8|977.6|23
1599791400000|2020-09-11 02:30:00|979|977.8|980.2|979|980.4|979.2|978.9|977.7|383
1599791700000|2020-09-11 02:35:00|980.4|979.2|981|979.8|981|979.8|980.4|979.2|354
1599792000000|2020-09-11 02:40:00|980.9|979.7|982.3|981.1|982.4|981.2|980.8|979.6|358
1599792300000|2020-09-11 02:45:00|982.2|981|982.1|980.9|982.2|981|981.5|980.3|145
1599792600000|2020-09-11 02:50:00|982.2|981|982.1|980.9|982.4|981.2|982|980.8|194
1599792900000|2020-09-11 02:55:00|982.2|981|983|981.8|983.2|982|982.1|980.9|395
1599793200000|2020-09-11 03:00:00|982.9|981.7|982.4|981.2|983.3|982.1|982.3|981.1|142
1599793500000|2020-09-11 03:05:00|982.5|981.3|983.3|982.1|983.3|982.1|982.5|981.3|181
1599793800000|2020-09-11 03:10:00|983|981.8|983.3|982.1|983.4|982.2|983|981.8|192
1599794100000|2020-09-11 03:15:00|983.4|982.2|983.3|982.1|983.5|982.3|983.1|981.9|57
1599794400000|2020-09-11 03:20:00|983.5|982.3|982.6|981.4|983.5|982.3|982.6|981.4|58
1599794700000|2020-09-11 03:25:00|982.5|981.3|982.3|981.1|982.6|981.4|982.1|980.9|35
1599795000000|2020-09-11 03:30:00|982.1|980.9|982.1|980.9|982.2|981|982|980.8|23
1599795300000|2020-09-11 03:35:00|982|980.8|982.5|981.3|982.5|981.3|982|980.8|111
1599795600000|2020-09-11 03:40:00|982.6|981.4|982.8|981.6|982.8|981.6|982.6|981.4|12
1599795900000|2020-09-11 03:45:00|983|981.8|982.9|981.7|983|981.8|982.8|981.6|38
1599796200000|2020-09-11 03:50:00|983|981.8|982.9|981.7|983|981.8|982.8|981.6|25
1599796500000|2020-09-11 03:55:00|983|981.8|982.5|981.3|983|981.8|982.4|981.2|176
1599796800000|2020-09-11 04:00:00|982.6|981.4|982.5|981.3|982.6|981.4|982.4|981.2|44
1599797100000|2020-09-11 04:05:00|982.6|981.4|982.6|981.4|982.6|981.4|982.5|981.3|10
1599797400000|2020-09-11 04:10:00|982.7|981.5|982.6|981.4|982.9|981.7|982.6|981.4|26
1599797700000|2020-09-11 04:15:00|982.7|981.5|982.6|981.4|982.7|981.5|982.6|981.4|10
1599798000000|2020-09-11 04:20:00|982.7|981.5|982.7|981.5|982.7|981.5|982.6|981.4|1
1599798300000|2020-09-11 04:25:00|982.8|981.6|982.6|981.4|982.8|981.6|982.6|981.4|14
1599798600000|2020-09-11 04:30:00|982.7|981.5|982.9|981.7|983.1|981.9|982.6|981.4|42
1599798900000|2020-09-11 04:35:00|||||||||3
1599799200000|2020-09-11 04:40:00|||||||||6
1599799500000|2020-09-11 04:45:00|982.7|981.5|982.7|981.5|982.7|981.5|982.7|981.5|13
1599799800000|2020-09-11 04:50:00|982.8|981.6|982.9|981.7|982.9|981.7|982.7|981.5|5
1599800100000|2020-09-11 04:55:00|982.7|981.5|982.9|981.7|982.9|981.7|982.6|981.4|81
1599800400000|2020-09-11 05:00:00|983.1|981.9|982.9|981.7|983.1|981.9|982.9|981.7|13
1599800700000|2020-09-11 05:05:00|983.1|981.9|983.1|981.9|983.2|982|982.9|981.7|18
1599801000000|2020-09-11 05:10:00|983|981.8|982.9|981.7|983|981.8|982.7|981.5|10
1599801300000|2020-09-11 05:15:00|||||||||6
1599801600000|2020-09-11 05:20:00|||||||||24
1599801900000|2020-09-11 05:25:00|982.8|981.6|983.2|982|983.3|982.1|982.8|981.6|50
1599802200000|2020-09-11 05:30:00|983.1|981.9|983.2|982|983.2|982|982.9|981.7|58
1599802500000|2020-09-11 05:35:00|983.1|981.9|983.7|982.5|983.7|982.5|983.1|981.9|205
1599802800000|2020-09-11 05:40:00|983.8|982.6|986.1|984.9|986.1|984.9|983.6|982.4|377
1599803100000|2020-09-11 05:45:00|986|984.8|985.5|984.3|986.1|984.9|985.3|984.1|289
1599803400000|2020-09-11 05:50:00|985.6|984.4|986.1|984.9|986.2|985|985.5|984.3|105
1599803700000|2020-09-11 05:55:00|986|984.8|985.3|984.1|986|984.8|985.2|984|89
1599804000000|2020-09-11 06:00:00|985.5|984.3|985.4|984.2|985.5|984.3|984.7|983.5|101
1599804300000|2020-09-11 06:05:00|985.3|984.1|986.4|985.2|986.4|985.2|985.2|984|337
1599804600000|2020-09-11 06:10:00|986.5|985.3|987.1|985.9|987.3|986.1|986.4|985.2|421
1599804900000|2020-09-11 06:15:00|987|985.8|987.1|985.9|987.1|985.9|986.7|985.5|71
1599805200000|2020-09-11 06:20:00|987.2|986|987.3|986.1|987.3|986.1|986.7|985.5|273
1599805500000|2020-09-11 06:25:00|987.5|986.3|988.2|987|988.4|987.2|987.5|986.3|246
1599805800000|2020-09-11 06:30:00|988.4|987.2|987.9|986.7|988.7|987.5|987.7|986.5|351
1599806100000|2020-09-11 06:35:00|988|986.8|988|986.8|988.1|986.9|987.7|986.5|184
1599806400000|2020-09-11 06:40:00|988.1|986.9|988.3|987.1|988.3|987.1|987.9|986.7|63
1599806700000|2020-09-11 06:45:00|988.4|987.2|988.4|987.2|988.7|987.5|987.9|986.7|208
1599807000000|2020-09-11 06:50:00|988.2|987|988.6|987.4|988.6|987.4|987.7|986.5|156
1599807300000|2020-09-11 06:55:00|988.7|987.5|988.5|987.3|989|987.8|988.2|987|348
1599807600000|2020-09-11 07:00:00|988.4|987.2|986.3|985.1|988.6|987.4|986.3|985.1|475
1599807900000|2020-09-11 07:05:00|986.2|985|987.1|985.9|987.1|985.9|986.2|985|98
1599808200000|2020-09-11 07:10:00|986.9|985.7|987.3|986.1|987.6|986.4|986.9|985.7|64
1599808500000|2020-09-11 07:15:00|987.5|986.3|987.7|986.5|987.8|986.6|987.4|986.2|40
1599808800000|2020-09-11 07:20:00|987.8|986.6|988.3|987.1|988.3|987.1|987.8|986.6|128
1599809100000|2020-09-11 07:25:00|988.4|987.2|988.7|987.5|989|987.8|988.2|987|379
1599809400000|2020-09-11 07:30:00|988.8|987.6|988.7|987.5|988.9|987.7|988.5|987.3|174
1599809700000|2020-09-11 07:35:00|988.6|987.4|989.2|988|989.3|988.1|988.5|987.3|136
1599810000000|2020-09-11 07:40:00|989.3|988.1|988.4|987.2|989.7|988.5|988.3|987.1|351
1599810300000|2020-09-11 07:45:00|988.5|987.3|988.3|987.1|988.6|987.4|988.2|987|43
1599810600000|2020-09-11 07:50:00|988.2|987|988.2|987|988.3|987.1|987.8|986.6|75
1599810900000|2020-09-11 07:55:00|988.1|986.9|988.3|987.1|988.3|987.1|987.8|986.6|106
1599811200000|2020-09-11 08:00:00|988.2|987|989|987.8|989|987.8|988.2|987|90
1599811500000|2020-09-11 08:05:00|989.1|987.9|989.2|988|989.3|988.1|989|987.8|115
1599811800000|2020-09-11 08:10:00|989.3|988.1|989.2|988|989.5|988.3|989.1|987.9|68
1599812100000|2020-09-11 08:15:00|989.1|987.9|988.8|987.6|989.1|987.9|988.6|987.4|67
1599812400000|2020-09-11 08:20:00|988.7|987.5|988.6|987.4|988.8|987.6|988.6|987.4|28
1599812700000|2020-09-11 08:25:00|988.3|987.1|987.7|986.5|988.6|987.4|987.7|986.5|84
1599813000000|2020-09-11 08:30:00|987.8|986.6|987.7|986.5|987.8|986.6|987.6|986.4|52
1599813300000|2020-09-11 08:35:00|987.9|986.7|988.2|987|988.3|987.1|987.9|986.7|209
1599813600000|2020-09-11 08:40:00|988.3|987.1|988.3|987.1|988.3|987.1|987.8|986.6|292
1599813900000|2020-09-11 08:45:00|988.2|987|987.9|986.7|988.4|987.2|987.8|986.6|110
1599814200000|2020-09-11 08:50:00|987.7|986.5|987.9|986.7|988.1|986.9|987.6|986.4|163
1599814500000|2020-09-11 08:55:00|987.8|986.6|987.7|986.5|987.8|986.6|987.5|986.3|57
1599814800000|2020-09-11 09:00:00|987.6|986.4|987.9|986.7|987.9|986.7|987.6|986.4|51
1599815100000|2020-09-11 09:05:00|988.1|986.9|988.1|986.9|988.4|987.2|987.9|986.7|34
1599815400000|2020-09-11 09:10:00|988|986.8|987.9|986.7|988.1|986.9|987.6|986.4|63
1599815700000|2020-09-11 09:15:00|988.1|986.9|988.1|986.9|988.2|987|987.9|986.7|30
1599816000000|2020-09-11 09:20:00|987.9|986.7|988.6|987.4|988.7|987.5|987.7|986.5|126
1599816300000|2020-09-11 09:25:00|988.7|987.5|988.4|987.2|988.7|987.5|988.2|987|20
1599816600000|2020-09-11 09:30:00|988.6|987.4|988.1|986.9|988.6|987.4|987.9|986.7|81
1599816900000|2020-09-11 09:35:00|988.2|987|987.9|986.7|988.2|987|987.8|986.6|90
1599817200000|2020-09-11 09:40:00|987.8|986.6|987.9|986.7|988.2|987|987.7|986.5|43
1599817500000|2020-09-11 09:45:00|987.7|986.5|987.9|986.7|988|986.8|987.7|986.5|19
1599817800000|2020-09-11 09:50:00|987.8|986.6|988.1|986.9|988.1|986.9|987.5|986.3|92
1599818100000|2020-09-11 09:55:00|988.2|987|987.9|986.7|988.2|987|987.9|986.7|16
1599818400000|2020-09-11 10:00:00|988.2|987|988.3|987.1|988.4|987.2|987.9|986.7|226
1599818700000|2020-09-11 10:05:00|988.2|987|988.4|987.2|988.4|987.2|988|986.8|84
1599819000000|2020-09-11 10:10:00|988.5|987.3|988|986.8|988.8|987.6|988|986.8|120
1599819300000|2020-09-11 10:15:00|988.1|986.9|987.8|986.6|988.1|986.9|987.7|986.5|218
1599819600000|2020-09-11 10:20:00|987.7|986.5|987.6|986.4|987.8|986.6|987.6|986.4|21
1599819900000|2020-09-11 10:25:00|987.5|986.3|987.1|985.9|987.5|986.3|987|985.8|86
1599820200000|2020-09-11 10:30:00|986.9|985.7|986.3|985.1|986.9|985.7|985.9|984.7|208
1599820500000|2020-09-11 10:35:00|986.2|985|986.9|985.7|987|985.8|986.1|984.9|53
1599820800000|2020-09-11 10:40:00|987.1|985.9|986.9|985.7|987.1|985.9|986.8|985.6|33
1599821100000|2020-09-11 10:45:00|986.8|985.6|986.6|985.4|986.9|985.7|986.4|985.2|30
1599821400000|2020-09-11 10:50:00|986.4|985.2|986.4|985.2|986.4|985.2|986.2|985|50
1599821700000|2020-09-11 10:55:00|986.6|985.4|986.6|985.4|986.6|985.4|986.3|985.1|37
1599822000000|2020-09-11 11:00:00|986.7|985.5|986.1|984.9|987.1|985.9|986.1|984.9|143
1599822300000|2020-09-11 11:05:00|986|984.8|985.7|984.5|986.1|984.9|985.6|984.4|168
1599822600000|2020-09-11 11:10:00|985.8|984.6|984.9|983.7|985.8|984.6|984.8|983.6|349
1599822900000|2020-09-11 11:15:00|984.8|983.6|984.8|983.6|985.2|984|984.1|982.9|242
1599823200000|2020-09-11 11:20:00|984.7|983.5|985.1|983.9|985.6|984.4|984.7|983.5|234
1599823500000|2020-09-11 11:25:00|985.2|984|985.1|983.9|985.3|984.1|985.1|983.9|25
1599823800000|2020-09-11 11:30:00|985.2|984|985.8|984.6|986.1|984.9|985.1|983.9|204
1599824100000|2020-09-11 11:35:00|985.6|984.4|985.8|984.6|986.1|984.9|985.6|984.4|96
1599824400000|2020-09-11 11:40:00|985.7|984.5|986.3|985.1|986.3|985.1|985.6|984.4|106
1599824700000|2020-09-11 11:45:00|986.4|985.2|986.8|985.6|986.8|985.6|986.3|985.1|55
1599825000000|2020-09-11 11:50:00|986.9|985.7|986.1|984.9|986.9|985.7|986.1|984.9|129
1599825300000|2020-09-11 11:55:00|985.9|984.7|985.6|984.4|985.9|984.7|985.6|984.4|80
1599825600000|2020-09-11 12:00:00|985.8|984.6|986.4|985.2|986.4|985.2|985.7|984.5|146
1599825900000|2020-09-11 12:05:00|986.6|985.4|986.3|985.1|986.6|985.4|986.1|984.9|201
1599826200000|2020-09-11 12:10:00|986.1|984.9|985.6|984.4|986.3|985.1|985.3|984.1|171
1599826500000|2020-09-11 12:15:00|985.7|984.5|985.3|984.1|985.8|984.6|985.3|984.1|120
1599826800000|2020-09-11 12:20:00|985.6|984.4|985.4|984.2|985.8|984.6|985.3|984.1|163
1599827100000|2020-09-11 12:25:00|985.5|984.3|985.6|984.4|985.6|984.4|985.4|984.2|101
1599827400000|2020-09-11 12:30:00|985.3|984.1|985.6|984.4|986.3|985.1|985.3|984.1|486
1599827700000|2020-09-11 12:35:00|985.7|984.5|985.4|984.2|985.7|984.5|985.2|984|146
1599828000000|2020-09-11 12:40:00|985.3|984.1|985.9|984.7|985.9|984.7|985.2|984|318
1599831000000|2020-09-11 13:30:00|987.3|986.1|987.9|986.7|989.7|988.5|987.2|986|3520
1599831300000|2020-09-11 13:35:00|987.8|986.6|988.5|987.3|988.9|987.7|986.9|985.7|1477
1599831600000|2020-09-11 13:40:00|988.4|987.2|988.6|987.4|988.9|987.7|987.4|986.2|1419
1599831900000|2020-09-11 13:45:00|988.8|987.6|988.9|987.7|989.6|988.4|988.1|986.9|1321
1599832200000|2020-09-11 13:50:00|988.8|987.6|987.3|986.1|988.9|987.7|987.2|986|1018
1599832500000|2020-09-11 13:55:00|987.4|986.2|987.1|985.9|987.7|986.5|986.9|985.7|506
1599832800000|2020-09-11 14:00:00|986.9|985.7|987.6|986.4|987.8|986.6|986.8|985.6|637
1599833100000|2020-09-11 14:05:00|987.4|986.2|987.8|986.6|988.3|987.1|987.3|986.1|930
1599833400000|2020-09-11 14:10:00|987.9|986.7|987.6|986.4|988.2|987|987.3|986.1|863
1599833700000|2020-09-11 14:15:00|987.4|986.2|987.9|986.7|988.8|987.6|987.1|985.9|1263
1599834000000|2020-09-11 14:20:00|988.1|986.9|987.9|986.7|988.3|987.1|987.7|986.5|917
1599834300000|2020-09-11 14:25:00|988.1|986.9|988.3|987.1|988.6|987.4|987.7|986.5|983
1599834600000|2020-09-11 14:30:00|988.4|987.2|987.8|986.6|988.8|987.6|987.8|986.6|963
1599834900000|2020-09-11 14:35:00|987.9|986.7|987.4|986.2|988.6|987.4|987.4|986.2|737
1599835200000|2020-09-11 14:40:00|987.6|986.4|988.1|986.9|988.2|987|987.3|986.1|1371
1599835500000|2020-09-11 14:45:00|988.3|987.1|990.6|989.4|990.8|989.6|988.1|986.9|1939
1599835800000|2020-09-11 14:50:00|990.7|989.5|990.8|989.6|991.1|989.9|990.1|988.9|1239
1599836100000|2020-09-11 14:55:00|990.9|989.7|990.3|989.1|991.1|989.9|990.1|988.9|855
1599836400000|2020-09-11 15:00:00|990.1|988.9|990.2|989|990.8|989.6|990.1|988.9|866
1599836700000|2020-09-11 15:05:00|990.3|989.1|990.1|988.9|990.6|989.4|989.6|988.4|1102
1599837000000|2020-09-11 15:10:00|989.9|988.7|989.3|988.1|989.9|988.7|989.2|988|1016
1599837300000|2020-09-11 15:15:00|989.4|988.2|989.3|988.1|989.8|988.6|989.3|988.1|752
1599837600000|2020-09-11 15:20:00|989.5|988.3|989.1|987.9|989.8|988.6|988.8|987.6|991
1599837900000|2020-09-11 15:25:00|988.9|987.7|989.1|987.9|989.6|988.4|988.9|987.7|832
1599838200000|2020-09-11 15:30:00|989.2|988|989.8|988.6|989.8|988.6|989.1|987.9|895
1599838500000|2020-09-11 15:35:00|989.7|988.5|990.3|989.1|990.6|989.4|989.3|988.1|1326
1599838800000|2020-09-11 15:40:00|990.4|989.2|990.4|989.2|990.7|989.5|989.8|988.6|1127
1599839100000|2020-09-11 15:45:00|990.6|989.4|990.2|989|990.7|989.5|990.2|989|1160
1599839400000|2020-09-11 15:50:00|990.1|988.9|990.6|989.4|990.8|989.6|990|988.8|1241
1599839700000|2020-09-11 15:55:00|990.5|989.3|990.3|989.1|990.7|989.5|989.5|988.3|1449
1599840000000|2020-09-11 16:00:00|990.1|988.9|994.4|993.2|996.1|994.9|987.8|986.6|8036
1599840300000|2020-09-11 16:05:00|994.3|993.1|995.4|994.2|999|997.8|993.1|991.9|6250
1599840600000|2020-09-11 16:10:00|995.6|994.4|997.1|995.9|997.6|996.4|993.9|992.7|3148
1599840900000|2020-09-11 16:15:00|996.9|995.7|998.3|997.1|998.5|997.3|995.7|994.5|2469
1599841200000|2020-09-11 16:20:00|998.2|997|998.2|997|998.5|997.3|996.7|995.5|1420
1599841500000|2020-09-11 16:25:00|998.3|997.1|998.5|997.3|999.7|998.5|998.1|996.9|3571
1599841800000|2020-09-11 16:30:00|998.6|997.4|996.6|995.4|999.2|998|996.3|995.1|3853
1599842100000|2020-09-11 16:35:00|996.7|995.5|996.6|995.4|997.2|996|994.6|993.4|2549
1599842400000|2020-09-11 16:40:00|996.4|995.2|996.1|994.9|996.4|995.2|994.9|993.7|1693
1599842700000|2020-09-11 16:45:00|996.2|995|994.8|993.6|996.2|995|994.8|993.6|663
1599843000000|2020-09-11 16:50:00|994.9|993.7|992.3|991.1|994.9|993.7|992.1|990.9|2331
1599843300000|2020-09-11 16:55:00|992.4|991.2|992.1|990.9|993.6|992.4|992.1|990.9|1297
1599843600000|2020-09-11 17:00:00|991.9|990.7|993.1|991.9|993.4|992.2|991.9|990.7|925
1599843900000|2020-09-11 17:05:00|993.2|992|993.6|992.4|993.6|992.4|992.6|991.4|914
1599844200000|2020-09-11 17:10:00|993.4|992.2|992.9|991.7|993.6|992.4|992.8|991.6|780
1599844500000|2020-09-11 17:15:00|992.8|991.6|992.3|991.1|992.9|991.7|992.1|990.9|886
1599844800000|2020-09-11 17:20:00|992.4|991.2|992.8|991.6|993.1|991.9|992.1|990.9|859
1599845100000|2020-09-11 17:25:00|992.7|991.5|992.9|991.7|993.1|991.9|992.3|991.1|483
1599845400000|2020-09-11 17:30:00|992.8|991.6|992.4|991.2|993.2|992|992.3|991.1|705
1599845700000|2020-09-11 17:35:00|992.6|991.4|992.8|991.6|992.9|991.7|992.3|991.1|653
1599846000000|2020-09-11 17:40:00|992.9|991.7|993.4|992.2|993.4|992.2|992.8|991.6|607
1599846300000|2020-09-11 17:45:00|993.3|992.1|994.1|992.9|994.3|993.1|993.3|992.1|1297
1599846600000|2020-09-11 17:50:00|993.9|992.7|994.8|993.6|994.8|993.6|993.8|992.6|919
1599846900000|2020-09-11 17:55:00|994.7|993.5|995|993.8|995.2|994|994.7|993.5|935
1599847200000|2020-09-11 18:00:00|995.1|993.9|996.5|995.3|997.1|995.9|995|993.8|1753
1599847500000|2020-09-11 18:05:00|996.6|995.4|997.8|996.6|997.8|996.6|996.5|995.3|2226
1599847800000|2020-09-11 18:10:00|997.9|996.7|997.8|996.6|999.3|998.1|997.4|996.2|5262
1599848100000|2020-09-11 18:15:00|998|996.8|999.5|998.3|999.5|998.3|997.6|996.4|2630
1600041600000|2020-09-14 00:00:00|998.4|997.2|1000.7|999.5|1001|999.8|998.2|997|1925
1600041900000|2020-09-14 00:05:00|1000.8|999.6|1002.6|1001.4|1002.8|1001.6|1000.3|999.1|1163
1600042200000|2020-09-14 00:10:00|1002.5|1001.3|1003.7|1002.5|1003.9|1002.7|1002.4|1001.2|758
1600042500000|2020-09-14 00:15:00|1003.8|1002.6|1003|1001.8|1003.9|1002.7|1002.9|1001.7|301
1600042800000|2020-09-14 00:20:00|1002.9|1001.7|1002.3|1001.1|1002.9|1001.7|1001.9|1000.7|415
1600043100000|2020-09-14 00:25:00|1002.6|1001.4|1002.1|1000.9|1002.9|1001.7|1001.9|1000.7|292
1600043400000|2020-09-14 00:30:00|1001.9|1000.7|1002.6|1001.4|1002.6|1001.4|1001.9|1000.7|141
1600043700000|2020-09-14 00:35:00|1002.5|1001.3|1003.1|1001.9|1003.4|1002.2|1002.4|1001.2|202
1600044000000|2020-09-14 00:40:00|1003.4|1002.2|1002.6|1001.4|1003.4|1002.2|1002.6|1001.4|157
1600044300000|2020-09-14 00:45:00|1002.7|1001.5|1002.9|1001.7|1003.1|1001.9|1002.6|1001.4|85
1600044600000|2020-09-14 00:50:00|1002.8|1001.6|1002.4|1001.2|1002.9|1001.7|1002.4|1001.2|63
1600044900000|2020-09-14 00:55:00|1002.3|1001.1|1002.1|1000.9|1002.6|1001.4|1002.1|1000.9|176
1600045200000|2020-09-14 01:00:00|1002.3|1001.1|1002.9|1001.7|1004.1|1002.9|1002.2|1001|296
1600045500000|2020-09-14 01:05:00|1003.1|1001.9|1002.7|1001.5|1003.4|1002.2|1002.4|1001.2|124
1600045800000|2020-09-14 01:10:00|1002.6|1001.4|1000.8|999.6|1002.6|1001.4|1000.8|999.6|390
1600046100000|2020-09-14 01:15:00|1000.9|999.7|1001.7|1000.5|1001.9|1000.7|1000.2|999|643
1600046400000|2020-09-14 01:20:00|1001.9|1000.7|1000.9|999.7|1001.9|1000.7|1000.4|999.2|354
1600046700000|2020-09-14 01:25:00|1001|999.8|1001.5|1000.3|1001.7|1000.5|1001|999.8|93
1600047000000|2020-09-14 01:30:00|1001.8|1000.6|1002.9|1001.7|1003.2|1002|1001.8|1000.6|156
1600047300000|2020-09-14 01:35:00|1003.1|1001.9|1006.1|1004.9|1006.1|1004.9|1003.1|1001.9|756
1600047600000|2020-09-14 01:40:00|1005.9|1004.7|1005.9|1004.7|1006.2|1005|1005.3|1004.1|416
1600047900000|2020-09-14 01:45:00|1006.1|1004.9|1008.3|1007.1|1008.4|1007.2|1006.1|1004.9|608
1600048200000|2020-09-14 01:50:00|1008.4|1007.2|1008.4|1007.2|1008.5|1007.3|1007.3|1006.1|465
1600048500000|2020-09-14 01:55:00|1008.3|1007.1|1010|1008.8|1010.8|1009.6|1008.3|1007.1|822
1600048800000|2020-09-14 02:00:00|1010.2|1009|1008|1006.8|1010.2|1009|1008|1006.8|677
1600049100000|2020-09-14 02:05:00|1008.1|1006.9|1008.8|1007.6|1008.8|1007.6|1008.1|1006.9|260
1600049400000|2020-09-14 02:10:00|1008.9|1007.7|1008|1006.8|1009.5|1008.3|1008|1006.8|228
1600049700000|2020-09-14 02:15:00|1007.9|1006.7|1006.9|1005.7|1007.9|1006.7|1006.4|1005.2|304
1600050000000|2020-09-14 02:20:00|1006.8|1005.6|1007.3|1006.1|1007.8|1006.6|1006.6|1005.4|130
1600050300000|2020-09-14 02:25:00|1007.1|1005.9|1007.6|1006.4|1007.9|1006.7|1007.1|1005.9|103
1600050600000|2020-09-14 02:30:00|1007.5|1006.3|1007.4|1006.2|1007.8|1006.6|1006.8|1005.6|272
1600050900000|2020-09-14 02:35:00|1007.6|1006.4|1006.3|1005.1|1007.8|1006.6|1006.1|1004.9|200
1600051200000|2020-09-14 02:40:00|1006.4|1005.2|1006.2|1005|1006.6|1005.4|1005.9|1004.7|160
1600051500000|2020-09-14 02:45:00|1006.3|1005.1|1006.1|1004.9|1006.6|1005.4|1006.1|1004.9|141
1600051800000|2020-09-14 02:50:00|1005.9|1004.7|1006.1|1004.9|1006.3|1005.1|1005.8|1004.6|146
1600052100000|2020-09-14 02:55:00|1006|1004.8|1006.5|1005.3|1006.6|1005.4|1006|1004.8|186
1600052400000|2020-09-14 03:00:00|1006.4|1005.2|1006.5|1005.3|1006.5|1005.3|1005.7|1004.5|86
1600052700000|2020-09-14 03:05:00|1006.6|1005.4|1007.1|1005.9|1007.4|1006.2|1006.6|1005.4|70
1600053000000|2020-09-14 03:10:00|1007.3|1006.1|1007.6|1006.4|1007.9|1006.7|1007.3|1006.1|62
1600053300000|2020-09-14 03:15:00|1007.5|1006.3|1007.9|1006.7|1008.4|1007.2|1007.4|1006.2|70
1600053600000|2020-09-14 03:20:00|1008|1006.8|1007.6|1006.4|1008.1|1006.9|1007|1005.8|293
1600053900000|2020-09-14 03:25:00|1007.5|1006.3|1008.1|1006.9|1008.1|1006.9|1007.1|1005.9|100
1600054200000|2020-09-14 03:30:00|1007.9|1006.7|1007.5|1006.3|1007.9|1006.7|1007.5|1006.3|87
1600054500000|2020-09-14 03:35:00|1007.4|1006.2|1007.4|1006.2|1007.5|1006.3|1007.2|1006|54
1600054800000|2020-09-14 03:40:00|1007.3|1006.1|1006.8|1005.6|1007.3|1006.1|1006.8|1005.6|101
1600055100000|2020-09-14 03:45:00|1006.7|1005.5|1007|1005.8|1007.1|1005.9|1006.7|1005.5|32
1600055400000|2020-09-14 03:50:00|1007.1|1005.9|1007.2|1006|1007.3|1006.1|1007|1005.8|54
1600055700000|2020-09-14 03:55:00|1007|1005.8|1006.8|1005.6|1007|1005.8|1006.8|1005.6|29
1600056000000|2020-09-14 04:00:00|1007|1005.8|1006.8|1005.6|1007|1005.8|1006.8|1005.6|33
1600056300000|2020-09-14 04:05:00|1007|1005.8|1006.3|1005.1|1007|1005.8|1006.3|1005.1|77
1600056600000|2020-09-14 04:10:00|1006.4|1005.2|1006.3|1005.1|1006.4|1005.2|1005.5|1004.3|232
1600056900000|2020-09-14 04:15:00|1006.2|1005|1006.3|1005.1|1006.3|1005.1|1006|1004.8|15
1600057200000|2020-09-14 04:20:00|1006.2|1005|1006|1004.8|1006.2|1005|1006|1004.8|25
1600057500000|2020-09-14 04:25:00|1005.8|1004.6|1006|1004.8|1006.1|1004.9|1005.8|1004.6|64
1600057800000|2020-09-14 04:30:00|1006.1|1004.9|1005.2|1004|1006.2|1005|1004.9|1003.7|160
1600058100000|2020-09-14 04:35:00|1005.4|1004.2|1005.5|1004.3|1005.9|1004.7|1005.4|1004.2|90
1600058400000|2020-09-14 04:40:00|1005.6|1004.4|1005.6|1004.4|1005.7|1004.5|1005.5|1004.3|46
1600058700000|2020-09-14 04:45:00|1005.5|1004.3|1005.6|1004.4|1005.6|1004.4|1005.5|1004.3|24
1600059000000|2020-09-14 04:50:00|1005.4|1004.2|1005.6|1004.4|1005.6|1004.4|1005.4|1004.2|15
1600059300000|2020-09-14 04:55:00|1005.4|1004.2|1005.1|1003.9|1005.5|1004.3|1004.9|1003.7|42
1600059600000|2020-09-14 05:00:00|1005.2|1004|1005.1|1003.9|1005.4|1004.2|1005|1003.8|40
1600059900000|2020-09-14 05:05:00|1005|1003.8|1004.9|1003.7|1005.2|1004|1004.9|1003.7|33
1600060200000|2020-09-14 05:10:00|1004.8|1003.6|1004.9|1003.7|1005|1003.8|1004.8|1003.6|41
1600060500000|2020-09-14 05:15:00|1005|1003.8|1005.6|1004.4|1006|1004.8|1004.9|1003.7|170
1600060800000|2020-09-14 05:20:00|1005.5|1004.3|1005.5|1004.3|1005.5|1004.3|1005.3|1004.1|42
1600061100000|2020-09-14 05:25:00|1005.6|1004.4|1005.6|1004.4|1005.7|1004.5|1005.5|1004.3|45
1600061400000|2020-09-14 05:30:00|1005.5|1004.3|1005.2|1004|1005.5|1004.3|1005.1|1003.9|50
1600061700000|2020-09-14 05:35:00|1005.1|1003.9|1005.6|1004.4|1005.6|1004.4|1005.1|1003.9|33
1600062000000|2020-09-14 05:40:00|1005.7|1004.5|1003.9|1002.7|1005.8|1004.6|1003.9|1002.7|418
1600062300000|2020-09-14 05:45:00|1003.8|1002.6|1004.5|1003.3|1004.5|1003.3|1003.5|1002.3|408
1600062600000|2020-09-14 05:50:00|1004.4|1003.2|1004.6|1003.4|1004.6|1003.4|1003.8|1002.6|100
1600062900000|2020-09-14 05:55:00|1004.8|1003.6|1004.6|1003.4|1004.8|1003.6|1004.6|1003.4|93
1600063200000|2020-09-14 06:00:00|1004.5|1003.3|1004.8|1003.6|1005.1|1003.9|1004.4|1003.2|90
1600063500000|2020-09-14 06:05:00|1004.9|1003.7|1005.8|1004.6|1006|1004.8|1004.9|1003.7|101
1600063800000|2020-09-14 06:10:00|1005.5|1004.3|1005.3|1004.1|1005.5|1004.3|1005|1003.8|64
1600064100000|2020-09-14 06:15:00|1005|1003.8|1005|1003.8|1005.3|1004.1|1004.8|1003.6|62
1600064400000|2020-09-14 06:20:00|1004.9|1003.7|1005.1|1003.9|1005.3|1004.1|1004.8|1003.6|76
1600064700000|2020-09-14 06:25:00|1005.3|1004.1|1005.1|1003.9|1005.3|1004.1|1004.7|1003.5|157
1600065000000|2020-09-14 06:30:00|1005|1003.8|1004.6|1003.4|1005.1|1003.9|1004.4|1003.2|38
1600065300000|2020-09-14 06:35:00|1004.7|1003.5|1005.1|1003.9|1005.1|1003.9|1004.6|1003.4|32
1600065600000|2020-09-14 06:40:00|1005.3|1004.1|1005.6|1004.4|1005.8|1004.6|1005.3|1004.1|100
1600065900000|2020-09-14 06:45:00|1005.8|1004.6|1005.7|1004.5|1006.1|1004.9|1005.6|1004.4|100
1600066200000|2020-09-14 06:50:00|1005.8|1004.6|1006.1|1004.9|1006.1|1004.9|1005.7|1004.5|78
1600066500000|2020-09-14 06:55:00|1006|1004.8|1005.9|1004.7|1006.1|1004.9|1005.6|1004.4|102
1600066800000|2020-09-14 07:00:00|1005.8|1004.6|1005.8|1004.6|1006.1|1004.9|1005.6|1004.4|99
1600067100000|2020-09-14 07:05:00|1005.9|1004.7|1005.6|1004.4|1006.1|1004.9|1005.6|1004.4|108
1600067400000|2020-09-14 07:10:00|1005.5|1004.3|1005.8|1004.6|1005.8|1004.6|1005.5|1004.3|32
1600067700000|2020-09-14 07:15:00|1005.7|1004.5|1006.1|1004.9|1006.3|1005.1|1005.6|1004.4|80
1600068000000|2020-09-14 07:20:00|1005.9|1004.7|1006.3|1005.1|1006.3|1005.1|1005.9|1004.7|38
1600068300000|2020-09-14 07:25:00|1006.1|1004.9|1006.1|1004.9|1006.3|1005.1|1005.9|1004.7|34
1600068600000|2020-09-14 07:30:00|1006|1004.8|1005.8|1004.6|1006|1004.8|1005.8|1004.6|28
1600068900000|2020-09-14 07:35:00|1006|1004.8|1005.9|1004.7|1006.1|1004.9|1005.8|1004.6|101
1600069200000|2020-09-14 07:40:00|1005.8|1004.6|1006.1|1004.9|1006.1|1004.9|1005.8|1004.6|64
1600069500000|2020-09-14 07:45:00|1005.9|1004.7|1006.1|1004.9|1006.3|1005.1|1005.8|1004.6|67
1600069800000|2020-09-14 07:50:00|1006|1004.8|1006.3|1005.1|1006.3|1005.1|1006|1004.8|127
1600070100000|2020-09-14 07:55:00|1006.2|1005|1004.8|1003.6|1006.3|1005.1|1004.8|1003.6|151
1600070400000|2020-09-14 08:00:00|1004.9|1003.7|1005.3|1004.1|1005.4|1004.2|1004.5|1003.3|57
1600070700000|2020-09-14 08:05:00|1005.4|1004.2|1005.3|1004.1|1005.5|1004.3|1005.1|1003.9|49
1600071000000|2020-09-14 08:10:00|1005.2|1004|1004.9|1003.7|1005.3|1004.1|1004.8|1003.6|37
1600071300000|2020-09-14 08:15:00|1005|1003.8|1004.6|1003.4|1005|1003.8|1004.5|1003.3|48
1600071600000|2020-09-14 08:20:00|1004.5|1003.3|1004.3|1003.1|1004.5|1003.3|1004.2|1003|88
1600071900000|2020-09-14 08:25:00|1004.1|1002.9|1005|1003.8|1005|1003.8|1004.1|1002.9|237
1600072200000|2020-09-14 08:30:00|1005.1|1003.9|1004.5|1003.3|1005.3|1004.1|1003.9|1002.7|117
1600072500000|2020-09-14 08:35:00|1004.6|1003.4|1004.6|1003.4|1004.8|1003.6|1004.3|1003.1|45
1600072800000|2020-09-14 08:40:00|1004.8|1003.6|1004.8|1003.6|1004.8|1003.6|1004.1|1002.9|125
1600073100000|2020-09-14 08:45:00|1004.7|1003.5|1004.9|1003.7|1005.1|1003.9|1004.6|1003.4|62
1600073400000|2020-09-14 08:50:00|1005|1003.8|1004.9|1003.7|1005.1|1003.9|1004.6|1003.4|73
1600073700000|2020-09-14 08:55:00|1005|1003.8|1005.4|1004.2|1005.4|1004.2|1004.9|1003.7|28
1600074000000|2020-09-14 09:00:00|1005.5|1004.3|1005.3|1004.1|1005.6|1004.4|1005.1|1003.9|56
1600074300000|2020-09-14 09:05:00|1005.4|1004.2|1005.1|1003.9|1005.4|1004.2|1005.1|1003.9|33
1600074600000|2020-09-14 09:10:00|1005.2|1004|1005.1|1003.9|1005.3|1004.1|1005.1|1003.9|35
1600074900000|2020-09-14 09:15:00|1005.3|1004.1|1004.9|1003.7|1005.4|1004.2|1004.9|1003.7|33
1600075200000|2020-09-14 09:20:00|1005|1003.8|1005.1|1003.9|1005.1|1003.9|1004.9|1003.7|24
1600075500000|2020-09-14 09:25:00|1005|1003.8|1005.4|1004.2|1005.5|1004.3|1005|1003.8|62
1600075800000|2020-09-14 09:30:00|1005.5|1004.3|1005.4|1004.2|1005.5|1004.3|1005.4|1004.2|24
1600076100000|2020-09-14 09:35:00|1005.3|1004.1|1004.6|1003.4|1005.3|1004.1|1004.5|1003.3|129
1600076400000|2020-09-14 09:40:00|1004.5|1003.3|1004.3|1003.1|1004.5|1003.3|1004|1002.8|63
1600076700000|2020-09-14 09:45:00|1004.1|1002.9|1004.3|1003.1|1004.3|1003.1|1004|1002.8|37
1600077000000|2020-09-14 09:50:00|1004.4|1003.2|1004.1|1002.9|1004.6|1003.4|1004.1|1002.9|60
1600077300000|2020-09-14 09:55:00|1003.9|1002.7|1003.9|1002.7|1004.1|1002.9|1003.6|1002.4|78
1600077600000|2020-09-14 10:00:00|1003.8|1002.6|1003.2|1002|1004.1|1002.9|1002.7|1001.5|177
1600077900000|2020-09-14 10:05:00|1003.1|1001.9|1003.8|1002.6|1004|1002.8|1003.1|1001.9|81
1600078200000|2020-09-14 10:10:00|1003.6|1002.4|1003.5|1002.3|1003.6|1002.4|1003.3|1002.1|58
1600078500000|2020-09-14 10:15:00|1003.1|1001.9|1002.6|1001.4|1003.3|1002.1|1002.3|1001.1|221
1600078800000|2020-09-14 10:20:00|1002.5|1001.3|1001.9|1000.7|1002.6|1001.4|1001.8|1000.6|193
1600079100000|2020-09-14 10:25:00|1002|1000.8|1001.6|1000.4|1002.3|1001.1|1001.3|1000.1|241
1600079400000|2020-09-14 10:30:00|1001.8|1000.6|1000.9|999.7|1001.8|1000.6|1000.8|999.6|218
1600079700000|2020-09-14 10:35:00|1000.8|999.6|1001.3|1000.1|1001.3|1000.1|1000.6|999.4|170
1600080000000|2020-09-14 10:40:00|1001.4|1000.2|1002.7|1001.5|1002.9|1001.7|1001.4|1000.2|197
1600080300000|2020-09-14 10:45:00|1002.8|1001.6|1003.3|1002.1|1003.4|1002.2|1002.7|1001.5|86
1600080600000|2020-09-14 10:50:00|1003.4|1002.2|1003.3|1002.1|1003.5|1002.3|1003.3|1002.1|48
1600080900000|2020-09-14 10:55:00|1003.5|1002.3|1003.5|1002.3|1003.9|1002.7|1003.5|1002.3|93
1600081200000|2020-09-14 11:00:00|1003.6|1002.4|1003.6|1002.4|1003.8|1002.6|1003.3|1002.1|107
1600081500000|2020-09-14 11:05:00|1003.3|1002.1|1003|1001.8|1003.4|1002.2|1002.9|1001.7|63
1600081800000|2020-09-14 11:10:00|1002.9|1001.7|1003.1|1001.9|1003.3|1002.1|1002.9|1001.7|31
1600082100000|2020-09-14 11:15:00|1003.2|1002|1003|1001.8|1003.3|1002.1|1003|1001.8|38
1600082400000|2020-09-14 11:20:00|1003.1|1001.9|1003.5|1002.3|1003.8|1002.6|1003|1001.8|100
1600082700000|2020-09-14 11:25:00|1003.3|1002.1|1003.3|1002.1|1003.5|1002.3|1003.3|1002.1|48
1600083000000|2020-09-14 11:30:00|1003.2|1002|1003.1|1001.9|1003.3|1002.1|1003|1001.8|49
1600083300000|2020-09-14 11:35:00|1003.2|1002|1002.8|1001.6|1003.2|1002|1002.6|1001.4|61
1600083600000|2020-09-14 11:40:00|1002.6|1001.4|1002.6|1001.4|1002.8|1001.6|1002.5|1001.3|72
1600083900000|2020-09-14 11:45:00|1002.7|1001.5|1002|1000.8|1002.7|1001.5|1001.9|1000.7|91
1600084200000|2020-09-14 11:50:00|1001.9|1000.7|1002.3|1001.1|1002.4|1001.2|1001.8|1000.6|118
1600084500000|2020-09-14 11:55:00|1002.2|1001|1001.5|1000.3|1002.2|1001|1001.3|1000.1|269
1600084800000|2020-09-14 12:00:00|1001.6|1000.4|1001.3|1000.1|1001.6|1000.4|1001.3|1000.1|86
1600085100000|2020-09-14 12:05:00|1001.5|1000.3|1002.3|1001.1|1002.5|1001.3|1001.3|1000.1|80
1600085400000|2020-09-14 12:10:00|1002.1|1000.9|1002.5|1001.3|1002.5|1001.3|1002.1|1000.9|80
1600085700000|2020-09-14 12:15:00|1002.3|1001.1|1002.3|1001.1|1002.5|1001.3|1001.9|1000.7|185
1600086000000|2020-09-14 12:20:00|1002.5|1001.3|1002.3|1001.1|1002.5|1001.3|1002|1000.8|130
1600086300000|2020-09-14 12:25:00|1002.2|1001|1001.8|1000.6|1002.3|1001.1|1001.6|1000.4|125
1600086600000|2020-09-14 12:30:00|1002|1000.8|1002.3|1001.1|1002.5|1001.3|1001.8|1000.6|167
1600086900000|2020-09-14 12:35:00|1002.5|1001.3|1002|1000.8|1002.5|1001.3|1002|1000.8|91
1600087200000|2020-09-14 12:40:00|1001.9|1000.7|1002.3|1001.1|1002.3|1001.1|1001.8|1000.6|212
1600090200000|2020-09-14 13:30:00|1004.8|1003.6|1004.9|1003.7|1005.5|1004.3|1002.7|1001.5|4936
1600090500000|2020-09-14 13:35:00|1004.8|1003.6|1003.3|1002.1|1004.8|1003.6|1002.8|1001.6|2122
1600090800000|2020-09-14 13:40:00|1003.4|1002.2|1003.8|1002.6|1005.4|1004.2|1002.9|1001.7|2095
1600091100000|2020-09-14 13:45:00|1004|1002.8|1003.6|1002.4|1005.8|1004.6|1003.4|1002.2|1667
1600091400000|2020-09-14 13:50:00|1003.7|1002.5|1004.1|1002.9|1004.9|1003.7|1003.5|1002.3|1021
1600091700000|2020-09-14 13:55:00|1004.2|1003|1005|1003.8|1005.3|1004.1|1003.7|1002.5|1282
1600092000000|2020-09-14 14:00:00|1004.9|1003.7|1004.3|1003.1|1005.3|1004.1|1004.1|1002.9|1132
1600092300000|2020-09-14 14:05:00|1004.4|1003.2|1002|1000.8|1004.4|1003.2|1002|1000.8|2028
1600092600000|2020-09-14 14:10:00|1002.2|1001|1003.3|1002.1|1003.5|1002.3|1001.8|1000.6|1387
1600092900000|2020-09-14 14:15:00|1003.4|1002.2|1004.4|1003.2|1004.5|1003.3|1002.9|1001.7|1016
1600093200000|2020-09-14 14:20:00|1004.3|1003.1|1004.5|1003.3|1005.1|1003.9|1003.9|1002.7|1117
1600093500000|2020-09-14 14:25:00|1004.6|1003.4|1004|1002.8|1005.4|1004.2|1004|1002.8|1379
1600093800000|2020-09-14 14:30:00|1003.9|1002.7|1004.3|1003.1|1005.3|1004.1|1003.3|1002.1|1662
1600094100000|2020-09-14 14:35:00|1004.2|1003|1003.5|1002.3|1004.3|1003.1|1003.3|1002.1|868
1600094400000|2020-09-14 14:40:00|1003.3|1002.1|1003.8|1002.6|1004.3|1003.1|1003.3|1002.1|702
1600094700000|2020-09-14 14:45:00|1003.9|1002.7|1004.1|1002.9|1004.3|1003.1|1003|1001.8|792
1600095000000|2020-09-14 14:50:00|1004|1002.8|1002.9|1001.7|1004.3|1003.1|1002.8|1001.6|589
1600095300000|2020-09-14 14:55:00|1002.8|1001.6|1003.1|1001.9|1003.2|1002|1002.5|1001.3|782
1600095600000|2020-09-14 15:00:00|1003|1001.8|1003|1001.8|1003.3|1002.1|1002.8|1001.6|776
1600095900000|2020-09-14 15:05:00|1003.1|1001.9|1002.8|1001.6|1003.1|1001.9|1002.3|1001.1|570
1600096200000|2020-09-14 15:10:00|1002.9|1001.7|1003.1|1001.9|1003.9|1002.7|1002.8|1001.6|763
1600096500000|2020-09-14 15:15:00|1003.2|1002|1003|1001.8|1003.9|1002.7|1003|1001.8|348
1600096800000|2020-09-14 15:20:00|1003.1|1001.9|1003.2|1002|1003.4|1002.2|1003|1001.8|342
1600097100000|2020-09-14 15:25:00|1003.3|1002.1|1002.9|1001.7|1003.7|1002.5|1002.4|1001.2|512
1600097400000|2020-09-14 15:30:00|1002.8|1001.6|1001.9|1000.7|1003|1001.8|1001.8|1000.6|1093
1600097700000|2020-09-14 15:35:00|1001.8|1000.6|1002.2|1001|1002.3|1001.1|1001.7|1000.5|613
1600098000000|2020-09-14 15:40:00|1002.1|1000.9|1001.8|1000.6|1002.2|1001|1001.7|1000.5|692
1600098300000|2020-09-14 15:45:00|1001.9|1000.7|1001.7|1000.5|1002.2|1001|1001.7|1000.5|577
1600098600000|2020-09-14 15:50:00|1001.6|1000.4|1001.8|1000.6|1002.2|1001|1001.4|1000.2|606
1600098900000|2020-09-14 15:55:00|1002|1000.8|1002.4|1001.2|1002.7|1001.5|1001.8|1000.6|951
1600099200000|2020-09-14 16:00:00|1002.5|1001.3|1001.9|1000.7|1002.5|1001.3|1001.5|1000.3|389
1600099500000|2020-09-14 16:05:00|1001.8|1000.6|1002.2|1001|1002.2|1001|1001.2|1000|956
1600099800000|2020-09-14 16:10:00|1002.3|1001.1|1002.6|1001.4|1002.9|1001.7|1001.8|1000.6|425
1600100100000|2020-09-14 16:15:00|1002.7|1001.5|1003.2|1002|1003.2|1002|1002.4|1001.2|659
1600100400000|2020-09-14 16:20:00|1003.1|1001.9|1003.9|1002.7|1004.2|1003|1002.9|1001.7|809
1600100700000|2020-09-14 16:25:00|1003.8|1002.6|1003.9|1002.7|1003.9|1002.7|1003.7|1002.5|268
1600101000000|2020-09-14 16:30:00|1003.7|1002.5|1003.3|1002.1|1003.9|1002.7|1003.3|1002.1|468
1600101300000|2020-09-14 16:35:00|1003.2|1002|1003.3|1002.1|1003.8|1002.6|1003.2|1002|409
1600101600000|2020-09-14 16:40:00|1003.4|1002.2|1003.3|1002.1|1003.8|1002.6|1003.3|1002.1|232
1600101900000|2020-09-14 16:45:00|1003.4|1002.2|1003.6|1002.4|1003.7|1002.5|1003.2|1002|430
1600102200000|2020-09-14 16:50:00|1003.7|1002.5|1003.4|1002.2|1003.7|1002.5|1003|1001.8|561
1600102500000|2020-09-14 16:55:00|1003.2|1002|1003.4|1002.2|1003.7|1002.5|1003.2|1002|323
1600102800000|2020-09-14 17:00:00|1003.3|1002.1|1003.2|1002|1003.4|1002.2|1002.9|1001.7|322
1600103100000|2020-09-14 17:05:00|1003.1|1001.9|1002.3|1001.1|1003.1|1001.9|1002.2|1001|671
1600103400000|2020-09-14 17:10:00|1002.4|1001.2|1003.5|1002.3|1003.5|1002.3|1002.2|1001|543
1600103700000|2020-09-14 17:15:00|1003.6|1002.4|1002.7|1001.5|1003.6|1002.4|1002.5|1001.3|584
1600104000000|2020-09-14 17:20:00|1002.5|1001.3|1002.7|1001.5|1002.9|1001.7|1002.4|1001.2|291
1600104300000|2020-09-14 17:25:00|1002.8|1001.6|1003.2|1002|1003.4|1002.2|1002.7|1001.5|399
1600104600000|2020-09-14 17:30:00|1003|1001.8|1002.9|1001.7|1003.2|1002|1002.7|1001.5|690
1600104900000|2020-09-14 17:35:00|1003|1001.8|1002.9|1001.7|1003.2|1002|1002.7|1001.5|454
1600105200000|2020-09-14 17:40:00|1003|1001.8|1003|1001.8|1003.2|1002|1002.9|1001.7|402
1600105500000|2020-09-14 17:45:00|1003.1|1001.9|1002.7|1001.5|1003.2|1002|1002.7|1001.5|377
1600105800000|2020-09-14 17:50:00|1002.9|1001.7|1003|1001.8|1003.2|1002|1002.8|1001.6|519
1600106100000|2020-09-14 17:55:00|1002.9|1001.7|1002.7|1001.5|1003|1001.8|1002.7|1001.5|996
1600106400000|2020-09-14 18:00:00|1002.8|1001.6|1002.2|1001|1003.2|1002|1002.2|1001|978
1600106700000|2020-09-14 18:05:00|1002|1000.8|1001.7|1000.5|1002.7|1001.5|1001.4|1000.2|1383
1600107000000|2020-09-14 18:10:00|1001.5|1000.3|1001.7|1000.5|1002.4|1001.2|1001.2|1000|2482
1600107300000|2020-09-14 18:15:00|1001.8|1000.6|1001.2|1000|1001.9|1000.7|1001|999.8|1576
1600128000000|2020-09-15 00:00:00|1003.9|1002.7|1004.4|1003.2|1005.9|1004.7|1003.9|1002.7|957
1600128300000|2020-09-15 00:05:00|1004.5|1003.3|1005.6|1004.4|1005.8|1004.6|1004.4|1003.2|383
1600128600000|2020-09-15 00:10:00|1005.5|1004.3|1004.7|1003.5|1005.5|1004.3|1004.6|1003.4|346
1600128900000|2020-09-15 00:15:00|1004.5|1003.3|1003.2|1002|1004.5|1003.3|1002.7|1001.5|371
1600129200000|2020-09-15 00:20:00|1003|1001.8|1002.9|1001.7|1003.4|1002.2|1002.9|1001.7|55
1600129500000|2020-09-15 00:25:00|1003|1001.8|1003.2|1002|1003.2|1002|1002.7|1001.5|68
1600129800000|2020-09-15 00:30:00|1003.3|1002.1|1003.5|1002.3|1003.6|1002.4|1003.3|1002.1|90
1600130100000|2020-09-15 00:35:00|1003.7|1002.5|1003.7|1002.5|1003.9|1002.7|1003.5|1002.3|72
1600130400000|2020-09-15 00:40:00|1003.9|1002.7|1003.4|1002.2|1004|1002.8|1003.4|1002.2|86
1600130700000|2020-09-15 00:45:00|1003.5|1002.3|1003.4|1002.2|1003.7|1002.5|1003.4|1002.2|30
1600131000000|2020-09-15 00:50:00|1003.2|1002|1003.3|1002.1|1003.4|1002.2|1003.2|1002|46
1600131300000|2020-09-15 00:55:00|1003.5|1002.3|1003.5|1002.3|1003.5|1002.3|1003.3|1002.1|34
1600131600000|2020-09-15 01:00:00|1003.4|1002.2|1003.1|1001.9|1003.5|1002.3|1001.8|1000.6|582
1600131900000|2020-09-15 01:05:00|1003|1001.8|1003.1|1001.9|1003.6|1002.4|1002.6|1001.4|238
1600132200000|2020-09-15 01:10:00|1003|1001.8|1002.7|1001.5|1003.3|1002.1|1002.7|1001.5|83
1600132500000|2020-09-15 01:15:00|1002.9|1001.7|1004.4|1003.2|1004.6|1003.4|1002.9|1001.7|235
1600132800000|2020-09-15 01:20:00|1004.3|1003.1|1004|1002.8|1004.7|1003.5|1003.9|1002.7|112
1600133100000|2020-09-15 01:25:00|1004.1|1002.9|1005|1003.8|1005.4|1004.2|1004.1|1002.9|332
1600133400000|2020-09-15 01:30:00|1005.2|1004|1004.7|1003.5|1005.5|1004.3|1004.3|1003.1|307
1600133700000|2020-09-15 01:35:00|1004.8|1003.6|1005.3|1004.1|1005.3|1004.1|1004.5|1003.3|173
1600134000000|2020-09-15 01:40:00|1005.4|1004.2|1005.3|1004.1|1005.4|1004.2|1005|1003.8|126
1600134300000|2020-09-15 01:45:00|1005.2|1004|1004.8|1003.6|1005.2|1004|1004.7|1003.5|75
1600134600000|2020-09-15 01:50:00|1005|1003.8|1005.3|1004.1|1005.3|1004.1|1005|1003.8|43
1600134900000|2020-09-15 01:55:00|1005.2|1004|1005.2|1004|1005.4|1004.2|1005.2|1004|115
1600135200000|2020-09-15 02:00:00|1005.3|1004.1|1005.2|1004|1005.3|1004.1|1005.2|1004|27
1600135500000|2020-09-15 02:05:00|1005.3|1004.1|1006.1|1004.9|1006.2|1005|1005.2|1004|148
1600135800000|2020-09-15 02:10:00|1006|1004.8|1005.9|1004.7|1006.2|1005|1005.7|1004.5|190
1600136100000|2020-09-15 02:15:00|1005.8|1004.6|1005.7|1004.5|1005.9|1004.7|1005.6|1004.4|31
1600136400000|2020-09-15 02:20:00|1005.6|1004.4|1005.4|1004.2|1005.7|1004.5|1005.2|1004|106
1600136700000|2020-09-15 02:25:00|1005.3|1004.1|1005.7|1004.5|1005.7|1004.5|1005.2|1004|57
1600137000000|2020-09-15 02:30:00|1005.9|1004.7|1005.9|1004.7|1005.9|1004.7|1005.5|1004.3|218
1600137300000|2020-09-15 02:35:00|1006|1004.8|1005.9|1004.7|1006.1|1004.9|1005.9|1004.7|66
1600137600000|2020-09-15 02:40:00|1006|1004.8|1006.3|1005.1|1006.4|1005.2|1005.7|1004.5|144
1600137900000|2020-09-15 02:45:00|1006.4|1005.2|1005.9|1004.7|1006.6|1005.4|1005.6|1004.4|163
1600138200000|2020-09-15 02:50:00|1005.7|1004.5|1006.2|1005|1006.2|1005|1005.7|1004.5|36
1600138500000|2020-09-15 02:55:00|1006.1|1004.9|1006.4|1005.2|1006.4|1005.2|1006.1|1004.9|65
1600138800000|2020-09-15 03:00:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1006|1004.8|33
1600139100000|2020-09-15 03:05:00|1006.3|1005.1|1006.3|1005.1|1006.4|1005.2|1005.9|1004.7|69
1600139400000|2020-09-15 03:10:00|1006.1|1004.9|1006.4|1005.2|1006.4|1005.2|1006.1|1004.9|80
1600139700000|2020-09-15 03:15:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1006.2|1005|93
1600140000000|2020-09-15 03:20:00|1006.3|1005.1|1006|1004.8|1006.4|1005.2|1005.9|1004.7|51
1600140300000|2020-09-15 03:25:00|1005.9|1004.7|1006.1|1004.9|1006.1|1004.9|1005.9|1004.7|21
1600140600000|2020-09-15 03:30:00|1006.2|1005|1006.2|1005|1006.4|1005.2|1006.1|1004.9|15
1600140900000|2020-09-15 03:35:00|1006.3|1005.1|1006.2|1005|1006.3|1005.1|1006.1|1004.9|16
1600141200000|2020-09-15 03:40:00|1006.4|1005.2|1006.4|1005.2|1006.4|1005.2|1006.4|1005.2|21
1600141500000|2020-09-15 03:45:00|1006.3|1005.1|1006.3|1005.1|1006.4|1005.2|1006.3|1005.1|6
1600141800000|2020-09-15 03:50:00|||||||||29
1600142100000|2020-09-15 03:55:00|1006.4|1005.2|1006.4|1005.2|1006.6|1005.4|1006.3|1005.1|22
1600142400000|2020-09-15 04:00:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1006.3|1005.1|2
1600142700000|2020-09-15 04:05:00|||||||||1
1600143000000|2020-09-15 04:10:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1006.3|1005.1|0
1600143300000|2020-09-15 04:15:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1006.3|1005.1|11
1600143600000|2020-09-15 04:20:00|1006.3|1005.1|1006.3|1005.1|1006.4|1005.2|1006.3|1005.1|7
1600143900000|2020-09-15 04:25:00|1006.4|1005.2|1006.2|1005|1006.4|1005.2|1006.1|1004.9|23
1600144200000|2020-09-15 04:30:00|1006.3|1005.1|1005.7|1004.5|1006.3|1005.1|1005.7|1004.5|22
1600144500000|2020-09-15 04:35:00|1005.8|1004.6|1005.5|1004.3|1005.8|1004.6|1005.3|1004.1|74
1600144800000|2020-09-15 04:40:00|1005.4|1004.2|1005.6|1004.4|1005.6|1004.4|1005.4|1004.2|6
1600145100000|2020-09-15 04:45:00|1005.5|1004.3|1005.6|1004.4|1005.6|1004.4|1005.4|1004.2|19
1600145400000|2020-09-15 04:50:00|1005.8|1004.6|1005.6|1004.4|1005.8|1004.6|1005.6|1004.4|18
1600145700000|2020-09-15 04:55:00|||||||||1
1600146000000|2020-09-15 05:00:00|1005.7|1004.5|1005.9|1004.7|1005.9|1004.7|1005.6|1004.4|8
1600146300000|2020-09-15 05:05:00|1005.8|1004.6|1005.6|1004.4|1005.8|1004.6|1005.6|1004.4|12
1600146600000|2020-09-15 05:10:00|||||||||5
1600146900000|2020-09-15 05:15:00|1005.8|1004.6|1005.8|1004.6|1005.8|1004.6|1005.8|1004.6|35
1600147200000|2020-09-15 05:20:00|1005.9|1004.7|1006.3|1005.1|1006.3|1005.1|1005.8|1004.6|57
1600147500000|2020-09-15 05:25:00|1006.4|1005.2|1006.3|1005.1|1006.4|1005.2|1006.3|1005.1|7
1600147800000|2020-09-15 05:30:00|1006.4|1005.2|1006.4|1005.2|1006.6|1005.4|1006.3|1005.1|44
1600148100000|2020-09-15 05:35:00|1006.6|1005.4|1006.6|1005.4|1006.9|1005.7|1006.6|1005.4|129
1600148400000|2020-09-15 05:40:00|1006.7|1005.5|1006.6|1005.4|1006.7|1005.5|1006.6|1005.4|38
1600148700000|2020-09-15 05:45:00|1006.7|1005.5|1006.7|1005.5|1006.9|1005.7|1006.6|1005.4|79
1600149000000|2020-09-15 05:50:00|1006.6|1005.4|1006.6|1005.4|1006.7|1005.5|1006.6|1005.4|56
1600149300000|2020-09-15 05:55:00|1006.7|1005.5|1007.1|1005.9|1007.1|1005.9|1006.6|1005.4|72
1600149600000|2020-09-15 06:00:00|1006.9|1005.7|1006.3|1005.1|1006.9|1005.7|1006.3|1005.1|21
1600149900000|2020-09-15 06:05:00|1006.4|1005.2|1006.4|1005.2|1006.7|1005.5|1006.4|1005.2|12
1600150200000|2020-09-15 06:10:00|1006.6|1005.4|1007.3|1006.1|1007.3|1006.1|1006.6|1005.4|89
1600150500000|2020-09-15 06:15:00|1007.4|1006.2|1007.4|1006.2|1007.7|1006.5|1007.3|1006.1|167
1600150800000|2020-09-15 06:20:00|1007.3|1006.1|1008.3|1007.1|1008.4|1007.2|1007.3|1006.1|440
1600151100000|2020-09-15 06:25:00|1008.5|1007.3|1007.8|1006.6|1008.5|1007.3|1007.6|1006.4|307
1600151400000|2020-09-15 06:30:00|1007.6|1006.4|1007.2|1006|1007.6|1006.4|1007.1|1005.9|36
1600151700000|2020-09-15 06:35:00|1007.3|1006.1|1007.3|1006.1|1007.6|1006.4|1007.1|1005.9|85
1600152000000|2020-09-15 06:40:00|1007.1|1005.9|1007.1|1005.9|1007.1|1005.9|1006.8|1005.6|32
1600152300000|2020-09-15 06:45:00|1006.9|1005.7|1006.6|1005.4|1007.1|1005.9|1006.6|1005.4|68
1600152600000|2020-09-15 06:50:00|1006.7|1005.5|1006.6|1005.4|1007.1|1005.9|1006.6|1005.4|70
1600152900000|2020-09-15 06:55:00|1006.8|1005.6|1006.4|1005.2|1007.1|1005.9|1006.2|1005|141
1600153200000|2020-09-15 07:00:00|1006.5|1005.3|1006.6|1005.4|1006.9|1005.7|1006.5|1005.3|63
1600153500000|2020-09-15 07:05:00|1006.4|1005.2|1006.6|1005.4|1006.6|1005.4|1006.3|1005.1|28
1600153800000|2020-09-15 07:10:00|1006.4|1005.2|1006.3|1005.1|1006.6|1005.4|1006.3|1005.1|16
1600154100000|2020-09-15 07:15:00|1006.2|1005|1006.4|1005.2|1006.4|1005.2|1006.2|1005|19
1600154400000|2020-09-15 07:20:00|1006.2|1005|1006.6|1005.4|1006.8|1005.6|1006.1|1004.9|93
1600154700000|2020-09-15 07:25:00|1006.4|1005.2|1006.6|1005.4|1006.6|1005.4|1006.4|1005.2|8
1600155000000|2020-09-15 07:30:00|1006.4|1005.2|1006.6|1005.4|1006.6|1005.4|1006.3|1005.1|29
1600155300000|2020-09-15 07:35:00|1006.5|1005.3|1006.7|1005.5|1006.8|1005.6|1006.5|1005.3|12
1600155600000|2020-09-15 07:40:00|1006.6|1005.4|1006.6|1005.4|1006.7|1005.5|1006.4|1005.2|24
1600155900000|2020-09-15 07:45:00|1006.5|1005.3|1006.6|1005.4|1006.6|1005.4|1006.4|1005.2|9
1600156200000|2020-09-15 07:50:00|1006.4|1005.2|1006.3|1005.1|1006.6|1005.4|1005.9|1004.7|145
1600156500000|2020-09-15 07:55:00|1006.4|1005.2|1006.4|1005.2|1006.4|1005.2|1006.2|1005|29
1600156800000|2020-09-15 08:00:00|1006.6|1005.4|1006.1|1004.9|1006.7|1005.5|1006.1|1004.9|38
1600157100000|2020-09-15 08:05:00|1005.9|1004.7|1006.2|1005|1006.4|1005.2|1005.9|1004.7|92
1600157400000|2020-09-15 08:10:00|1006.3|1005.1|1006.4|1005.2|1006.7|1005.5|1006|1004.8|104
1600157700000|2020-09-15 08:15:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1006.2|1005|29
1600158000000|2020-09-15 08:20:00|1006.5|1005.3|1006.4|1005.2|1006.6|1005.4|1006.2|1005|51
1600158300000|2020-09-15 08:25:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1006.2|1005|61
1600158600000|2020-09-15 08:30:00|1006.3|1005.1|1006.7|1005.5|1006.9|1005.7|1006.2|1005|112
1600158900000|2020-09-15 08:35:00|1006.9|1005.7|1007.9|1006.7|1007.9|1006.7|1006.7|1005.5|132
1600159200000|2020-09-15 08:40:00|1007.7|1006.5|1007.4|1006.2|1007.7|1006.5|1007.3|1006.1|53
1600159500000|2020-09-15 08:45:00|1007.3|1006.1|1007.1|1005.9|1007.3|1006.1|1007|1005.8|25
1600159800000|2020-09-15 08:50:00|1007.2|1006|1006.7|1005.5|1007.2|1006|1006.7|1005.5|39
1600160100000|2020-09-15 08:55:00|1006.8|1005.6|1006.6|1005.4|1006.9|1005.7|1006.6|1005.4|15
1600160400000|2020-09-15 09:00:00|1006.8|1005.6|1006.9|1005.7|1006.9|1005.7|1006.6|1005.4|68
1600160700000|2020-09-15 09:05:00|1006.8|1005.6|1006.9|1005.7|1007.1|1005.9|1006.8|1005.6|25
1600161000000|2020-09-15 09:10:00|1007.1|1005.9|1007.3|1006.1|1007.4|1006.2|1007.1|1005.9|48
1600161300000|2020-09-15 09:15:00|1007.4|1006.2|1007.4|1006.2|1007.4|1006.2|1007.1|1005.9|34
1600161600000|2020-09-15 09:20:00|1007.3|1006.1|1007.6|1006.4|1007.6|1006.4|1007.3|1006.1|31
1600161900000|2020-09-15 09:25:00|1007.5|1006.3|1007.9|1006.7|1007.9|1006.7|1007.4|1006.2|43
1600162200000|2020-09-15 09:30:00|1007.8|1006.6|1007.6|1006.4|1007.9|1006.7|1007.6|1006.4|37
1600162500000|2020-09-15 09:35:00|1007.4|1006.2|1007.2|1006|1007.4|1006.2|1007.2|1006|37
1600162800000|2020-09-15 09:40:00|1007.3|1006.1|1007.1|1005.9|1007.4|1006.2|1007.1|1005.9|21
1600163100000|2020-09-15 09:45:00|1007|1005.8|1007.6|1006.4|1007.7|1006.5|1006.8|1005.6|158
1600163400000|2020-09-15 09:50:00|1007.7|1006.5|1007.9|1006.7|1007.9|1006.7|1007.6|1006.4|53
1600163700000|2020-09-15 09:55:00|1007.8|1006.6|1007.8|1006.6|1007.9|1006.7|1007.6|1006.4|40
1600164000000|2020-09-15 10:00:00|1007.7|1006.5|1007.3|1006.1|1007.8|1006.6|1007.3|1006.1|63
1600164300000|2020-09-15 10:05:00|1007.2|1006|1007.4|1006.2|1007.6|1006.4|1007.2|1006|32
1600164600000|2020-09-15 10:10:00|||||||||12
1600164900000|2020-09-15 10:15:00|1007.1|1005.9|1007.4|1006.2|1007.4|1006.2|1007.1|1005.9|74
1600165200000|2020-09-15 10:20:00|1007.2|1006|1007.4|1006.2|1007.4|1006.2|1007|1005.8|47
1600165500000|2020-09-15 10:25:00|1007.6|1006.4|1007.4|1006.2|1007.7|1006.5|1007.4|1006.2|31
1600165800000|2020-09-15 10:30:00|1007.2|1006|1007.1|1005.9|1007.2|1006|1007.1|1005.9|33
1600166100000|2020-09-15 10:35:00|1007.2|1006|1007.8|1006.6|1007.8|1006.6|1007.1|1005.9|101
1600166400000|2020-09-15 10:40:00|1007.9|1006.7|1007.7|1006.5|1008.1|1006.9|1007.7|1006.5|74
1600166700000|2020-09-15 10:45:00|1007.8|1006.6|1007.7|1006.5|1007.8|1006.6|1007.4|1006.2|23
1600167000000|2020-09-15 10:50:00|1007.6|1006.4|1007.9|1006.7|1007.9|1006.7|1007.6|1006.4|34
1600167300000|2020-09-15 10:55:00|1008.1|1006.9|1008.1|1006.9|1008.1|1006.9|1007.9|1006.7|20
1600167600000|2020-09-15 11:00:00|1007.9|1006.7|1007.4|1006.2|1008.1|1006.9|1007.4|1006.2|52
1600167900000|2020-09-15 11:05:00|1007.3|1006.1|1007.2|1006|1007.3|1006.1|1007.2|1006|23
1600168200000|2020-09-15 11:10:00|1007.1|1005.9|1006.9|1005.7|1007.2|1006|1006.9|1005.7|54
1600168500000|2020-09-15 11:15:00|1007.1|1005.9|1007.4|1006.2|1007.5|1006.3|1007|1005.8|54
1600168800000|2020-09-15 11:20:00|1007.7|1006.5|1007.9|1006.7|1008.1|1006.9|1007.4|1006.2|95
1600169100000|2020-09-15 11:25:00|1007.4|1006.2|1007.1|1005.9|1007.4|1006.2|1007.1|1005.9|112
1600169400000|2020-09-15 11:30:00|1007.2|1006|1006.9|1005.7|1007.4|1006.2|1006.9|1005.7|67
1600169700000|2020-09-15 11:35:00|1007|1005.8|1006.9|1005.7|1007.1|1005.9|1006.9|1005.7|28
1600170000000|2020-09-15 11:40:00|1006.7|1005.5|1006.7|1005.5|1007.1|1005.9|1006.6|1005.4|179
1600170300000|2020-09-15 11:45:00|1006.9|1005.7|1006.9|1005.7|1007.1|1005.9|1006.8|1005.6|83
1600170600000|2020-09-15 11:50:00|1006.8|1005.6|1006.7|1005.5|1006.8|1005.6|1006.6|1005.4|962
1600170900000|2020-09-15 11:55:00|1006.8|1005.6|1006.9|1005.7|1007|1005.8|1006.7|1005.5|112
1600171200000|2020-09-15 12:00:00|1007|1005.8|1006.9|1005.7|1007|1005.8|1006.7|1005.5|132
1600171500000|2020-09-15 12:05:00|1006.8|1005.6|1006.9|1005.7|1006.9|1005.7|1006.7|1005.5|75
1600171800000|2020-09-15 12:10:00|1006.8|1005.6|1006.9|1005.7|1006.9|1005.7|1006.7|1005.5|70
1600172100000|2020-09-15 12:15:00|1007.2|1006|1006.7|1005.5|1007.2|1006|1006.7|1005.5|107
1600172400000|2020-09-15 12:20:00|1006.8|1005.6|1006.6|1005.4|1007.2|1006|1006.5|1005.3|140
1600172700000|2020-09-15 12:25:00|1006.5|1005.3|1006.2|1005|1006.7|1005.5|1006.2|1005|140
1600173000000|2020-09-15 12:30:00|1005.9|1004.7|1004.7|1003.5|1005.9|1004.7|1004.6|1003.4|469
1600173300000|2020-09-15 12:35:00|1004.8|1003.6|1004.4|1003.2|1005|1003.8|1004.3|1003.1|416
1600173600000|2020-09-15 12:40:00|1004.3|1003.1|1004.8|1003.6|1005|1003.8|1004.3|1003.1|249
1600176600000|2020-09-15 13:30:00|1004.3|1003.1|1003|1001.8|1005.7|1004.5|1002.2|1001|3245
1600176900000|2020-09-15 13:35:00|1002.9|1001.7|1001.3|1000.1|1003.1|1001.9|1001.3|1000.1|1769
1600177200000|2020-09-15 13:40:00|1001.2|1000|995.5|994.3|1001.8|1000.6|995.3|994.1|5317
1600177500000|2020-09-15 13:45:00|995.6|994.4|996.5|995.3|996.5|995.3|994.5|993.3|2614
1600177800000|2020-09-15 13:50:00|996.4|995.2|998.2|997|998.9|997.7|996.1|994.9|3176
1600178100000|2020-09-15 13:55:00|998.1|996.9|998.2|997|998.8|997.6|996.8|995.6|1250
1600178400000|2020-09-15 14:00:00|998.3|997.1|997.1|995.9|998.3|997.1|995.6|994.4|1939
1600178700000|2020-09-15 14:05:00|997|995.8|997|995.8|997.3|996.1|996.6|995.4|601
1600179000000|2020-09-15 14:10:00|997.1|995.9|997.6|996.4|997.6|996.4|996.8|995.6|874
1600179300000|2020-09-15 14:15:00|997.5|996.3|997.8|996.6|997.8|996.6|997|995.8|1133
1600179600000|2020-09-15 14:20:00|997.9|996.7|996.8|995.6|998.6|997.4|996.8|995.6|1118
1600179900000|2020-09-15 14:25:00|997|995.8|996.8|995.6|997.6|996.4|996.6|995.4|1004
1600180200000|2020-09-15 14:30:00|996.9|995.7|996.8|995.6|997.1|995.9|996|994.8|1479
1600180500000|2020-09-15 14:35:00|996.7|995.5|998.1|996.9|998.6|997.4|996.6|995.4|907
1600180800000|2020-09-15 14:40:00|997.9|996.7|998|996.8|998.6|997.4|997.6|996.4|713
1600181100000|2020-09-15 14:45:00|998.1|996.9|997.9|996.7|998.3|997.1|997.3|996.1|512
1600181400000|2020-09-15 14:50:00|998|996.8|996.6|995.4|998.1|996.9|996.6|995.4|971
1600181700000|2020-09-15 14:55:00|996.7|995.5|996.5|995.3|996.9|995.7|996.3|995.1|573
1600182000000|2020-09-15 15:00:00|996.6|995.4|995.3|994.1|996.8|995.6|995.1|993.9|1720
1600182300000|2020-09-15 15:05:00|995.2|994|995.7|994.5|996.1|994.9|995.2|994|964
1600182600000|2020-09-15 15:10:00|995.6|994.4|995.6|994.4|995.7|994.5|995.2|994|976
1600182900000|2020-09-15 15:15:00|995.5|994.3|995.5|994.3|996|994.8|995.3|994.1|403
1600183200000|2020-09-15 15:20:00|995.4|994.2|995.8|994.6|996.5|995.3|995.3|994.1|699
1600183500000|2020-09-15 15:25:00|996|994.8|996.1|994.9|996.5|995.3|995.8|994.6|723
1600183800000|2020-09-15 15:30:00|996.2|995|995.7|994.5|996.2|995|995.2|994|492
1600184100000|2020-09-15 15:35:00|995.6|994.4|995.5|994.3|995.7|994.5|995.5|994.3|240
1600184400000|2020-09-15 15:40:00|995.6|994.4|995.3|994.1|995.7|994.5|995.2|994|1432
1600184700000|2020-09-15 15:45:00|995.5|994.3|994.2|993|995.5|994.3|994|992.8|1468
1600185000000|2020-09-15 15:50:00|994.3|993.1|994.5|993.3|994.6|993.4|993.6|992.4|998
1600185300000|2020-09-15 15:55:00|994.6|993.4|993.6|992.4|994.6|993.4|993.6|992.4|606
1600185600000|2020-09-15 16:00:00|993.5|992.3|994|992.8|994.2|993|993.5|992.3|673
1600185900000|2020-09-15 16:05:00|994.1|992.9|993.8|992.6|994.2|993|993.5|992.3|327
1600186200000|2020-09-15 16:10:00|993.7|992.5|994|992.8|994.2|993|993.5|992.3|555
1600186500000|2020-09-15 16:15:00|993.8|992.6|993.7|992.5|994|992.8|993.5|992.3|692
1600186800000|2020-09-15 16:20:00|993.6|992.4|994|992.8|994|992.8|993.5|992.3|360
1600187100000|2020-09-15 16:25:00|993.8|992.6|993.8|992.6|994|992.8|993.6|992.4|304
1600187400000|2020-09-15 16:30:00|994|992.8|994.3|993.1|994.8|993.6|994|992.8|908
1600187700000|2020-09-15 16:35:00|994.5|993.3|995.5|994.3|995.7|994.5|994.5|993.3|1019
1600188000000|2020-09-15 16:40:00|995.3|994.1|995.3|994.1|995.8|994.6|995.1|993.9|827
1600188300000|2020-09-15 16:45:00|995.4|994.2|995.6|994.4|996.1|994.9|995.4|994.2|404
1600188600000|2020-09-15 16:50:00|995.7|994.5|995.6|994.4|995.8|994.6|995.3|994.1|507
1600188900000|2020-09-15 16:55:00|995.5|994.3|995.7|994.5|995.7|994.5|995.4|994.2|275
1600189200000|2020-09-15 17:00:00|996|994.8|995.7|994.5|996|994.8|995.5|994.3|948
1600189500000|2020-09-15 17:05:00|995.6|994.4|995.4|994.2|995.7|994.5|995.3|994.1|191
1600189800000|2020-09-15 17:10:00|995.5|994.3|996.1|994.9|996.3|995.1|995.3|994.1|735
1600190100000|2020-09-15 17:15:00|996|994.8|996.1|994.9|996.1|994.9|995.8|994.6|600
1600190400000|2020-09-15 17:20:00|996.3|995.1|996.1|994.9|996.6|995.4|996.1|994.9|754
1600190700000|2020-09-15 17:25:00|996|994.8|996|994.8|996.3|995.1|996|994.8|240
1600191000000|2020-09-15 17:30:00|996.1|994.9|995.8|994.6|996.2|995|995.6|994.4|332
1600191300000|2020-09-15 17:35:00|995.9|994.7|995.8|994.6|996|994.8|995.5|994.3|587
1600191600000|2020-09-15 17:40:00|996|994.8|996|994.8|996.2|995|995.8|994.6|307
1600191900000|2020-09-15 17:45:00|996.1|994.9|995.7|994.5|996.2|995|995.6|994.4|371
1600192200000|2020-09-15 17:50:00|995.6|994.4|995.5|994.3|995.7|994.5|995.3|994.1|529
1600192500000|2020-09-15 17:55:00|995.3|994.1|995.3|994.1|995.5|994.3|995.1|993.9|357
1600192800000|2020-09-15 18:00:00|995.2|994|995.3|994.1|995.7|994.5|995.2|994|921
1600193100000|2020-09-15 18:05:00|995.2|994|994.7|993.5|995.5|994.3|994.6|993.4|1024
1600193400000|2020-09-15 18:10:00|994.6|993.4|994.1|992.9|995|993.8|994.1|992.9|2517
1600193700000|2020-09-15 18:15:00|994|992.8|994.6|993.4|994.7|993.5|994|992.8|1700
1600214400000|2020-09-16 00:00:00|992|990.8|991|989.8|992.9|991.7|990.6|989.4|846
1600214700000|2020-09-16 00:05:00|990.9|989.7|989.7|988.5|991.2|990|989.4|988.2|650
1600215000000|2020-09-16 00:10:00|989.6|988.4|989|987.8|989.8|988.6|988.7|987.5|556
1600215300000|2020-09-16 00:15:00|989.1|987.9|989.2|988|989.7|988.5|989.1|987.9|149
1600215600000|2020-09-16 00:20:00|989.5|988.3|988.1|986.9|989.5|988.3|988.1|986.9|423
1600215900000|2020-09-16 00:25:00|988.2|987|988.7|987.5|989|987.8|988.2|987|241
1600216200000|2020-09-16 00:30:00|988.6|987.4|989.5|988.3|989.6|988.4|988.6|987.4|160
1600216500000|2020-09-16 00:35:00|989.4|988.2|990|988.8|990.2|989|989.4|988.2|261
1600216800000|2020-09-16 00:40:00|989.7|988.5|988.1|986.9|989.7|988.5|987.9|986.7|960
1600217100000|2020-09-16 00:45:00|987.9|986.7|989.1|987.9|989.1|987.9|987.9|986.7|125
1600217400000|2020-09-16 00:50:00|989.2|988|989.1|987.9|989.5|988.3|988.8|987.6|173
1600217700000|2020-09-16 00:55:00|989.2|988|989.1|987.9|989.4|988.2|988.9|987.7|93
1600218000000|2020-09-16 01:00:00|989.2|988|990.2|989|990.5|989.3|989.1|987.9|251
1600218300000|2020-09-16 01:05:00|990.1|988.9|990.6|989.4|990.8|989.6|990|988.8|196
1600218600000|2020-09-16 01:10:00|990.7|989.5|991.6|990.4|991.8|990.6|990.6|989.4|226
1600218900000|2020-09-16 01:15:00|991.8|990.6|990.8|989.6|991.8|990.6|990.8|989.6|119
1600219200000|2020-09-16 01:20:00|991|989.8|991.1|989.9|991.3|990.1|990.8|989.6|97
1600219500000|2020-09-16 01:25:00|991|989.8|991.7|990.5|991.8|990.6|991|989.8|124
1600219800000|2020-09-16 01:30:00|991.6|990.4|991.5|990.3|991.8|990.6|991.5|990.3|93
1600220100000|2020-09-16 01:35:00|991.6|990.4|991.5|990.3|991.8|990.6|991.3|990.1|99
1600220400000|2020-09-16 01:40:00|991.3|990.1|991.2|990|991.3|990.1|991|989.8|52
1600220700000|2020-09-16 01:45:00|991.3|990.1|991.8|990.6|991.8|990.6|991.1|989.9|229
1600221000000|2020-09-16 01:50:00|991.7|990.5|991.6|990.4|991.8|990.6|991.6|990.4|132
1600221300000|2020-09-16 01:55:00|991.7|990.5|992|990.8|992|990.8|991.7|990.5|164
1600221600000|2020-09-16 02:00:00|992.1|990.9|992.6|991.4|992.6|991.4|992|990.8|91
1600221900000|2020-09-16 02:05:00|992.5|991.3|992.1|990.9|992.7|991.5|992|990.8|55
1600222200000|2020-09-16 02:10:00|992.3|991.1|992.3|991.1|992.5|991.3|992.1|990.9|59
1600222500000|2020-09-16 02:15:00|992.5|991.3|992.5|991.3|992.7|991.5|992.3|991.1|52
1600222800000|2020-09-16 02:20:00|992.4|991.2|992.7|991.5|992.7|991.5|992.3|991.1|27
1600223100000|2020-09-16 02:25:00|992.6|991.4|992.6|991.4|992.7|991.5|992.5|991.3|20
1600223400000|2020-09-16 02:30:00|992.7|991.5|992.7|991.5|993|991.8|992.5|991.3|84
1600223700000|2020-09-16 02:35:00|993|991.8|993.8|992.6|993.8|992.6|992.8|991.6|494
1600224000000|2020-09-16 02:40:00|994|992.8|994.3|993.1|994.8|993.6|994|992.8|408
1600224300000|2020-09-16 02:45:00|994.2|993|993.6|992.4|994.2|993|993.3|992.1|134
1600224600000|2020-09-16 02:50:00|993.3|992.1|992.9|991.7|993.6|992.4|992.8|991.6|264
1600224900000|2020-09-16 02:55:00|992.8|991.6|992.4|991.2|992.9|991.7|992.2|991|427
1600225200000|2020-09-16 03:00:00|992.5|991.3|992.7|991.5|992.7|991.5|992.5|991.3|84
1600225500000|2020-09-16 03:05:00|992.5|991.3|992.7|991.5|992.7|991.5|992.5|991.3|29
1600225800000|2020-09-16 03:10:00|992.6|991.4|992.5|991.3|992.7|991.5|992.5|991.3|108
1600226100000|2020-09-16 03:15:00|||||||||18
1600226400000|2020-09-16 03:20:00|992.7|991.5|992.7|991.5|993|991.8|992.6|991.4|80
1600226700000|2020-09-16 03:25:00|992.8|991.6|992.7|991.5|992.9|991.7|992.5|991.3|203
1600227000000|2020-09-16 03:30:00|992.5|991.3|992.7|991.5|992.7|991.5|992.5|991.3|20
1600227300000|2020-09-16 03:35:00|992.5|991.3|992.6|991.4|992.7|991.5|992.5|991.3|29
1600227600000|2020-09-16 03:40:00|992.5|991.3|992.7|991.5|992.7|991.5|992.5|991.3|4
1600227900000|2020-09-16 03:45:00|||||||||1
1600228200000|2020-09-16 03:50:00|992.9|991.7|993.2|992|993.2|992|992.9|991.7|50
1600228500000|2020-09-16 03:55:00|993.1|991.9|993|991.8|993.2|992|992.8|991.6|20
1600228800000|2020-09-16 04:00:00|992.9|991.7|992.7|991.5|992.9|991.7|992.7|991.5|19
1600229100000|2020-09-16 04:05:00|992.8|991.6|992.7|991.5|992.8|991.6|992.7|991.5|9
1600229400000|2020-09-16 04:10:00|992.5|991.3|992.7|991.5|992.7|991.5|992.5|991.3|51
1600229700000|2020-09-16 04:15:00|992.8|991.6|992.7|991.5|992.8|991.6|992.7|991.5|8
1600230000000|2020-09-16 04:20:00|||||||||3
1600230300000|2020-09-16 04:25:00|992.9|991.7|992.9|991.7|993|991.8|992.8|991.6|27
1600230600000|2020-09-16 04:30:00|992.8|991.6|993.3|992.1|993.7|992.5|992.8|991.6|73
1600230900000|2020-09-16 04:35:00|993.2|992|993.2|992|993.3|992.1|993.2|992|3
1600231200000|2020-09-16 04:40:00|993.1|991.9|993.2|992|993.2|992|993|991.8|36
1600231500000|2020-09-16 04:45:00|993.1|991.9|993.5|992.3|993.5|992.3|993.1|991.9|26
1600231800000|2020-09-16 04:50:00|993.4|992.2|993.4|992.2|993.5|992.3|993.2|992|14
1600232100000|2020-09-16 04:55:00|993.5|992.3|993.5|992.3|993.7|992.5|993.5|992.3|39
1600232400000|2020-09-16 05:00:00|993.6|992.4|993.6|992.4|993.7|992.5|993.5|992.3|19
1600232700000|2020-09-16 05:05:00|993.5|992.3|993.2|992|993.5|992.3|993|991.8|89
1600233000000|2020-09-16 05:10:00|993.1|991.9|993.2|992|993.2|992|993.1|991.9|9
1600233300000|2020-09-16 05:15:00|993|991.8|992.9|991.7|993.2|992|992.9|991.7|16
1600233600000|2020-09-16 05:20:00|993|991.8|992.7|991.5|993|991.8|992.7|991.5|25
1600233900000|2020-09-16 05:25:00|992.6|991.4|992.7|991.5|992.7|991.5|992.5|991.3|62
1600234200000|2020-09-16 05:30:00|992.5|991.3|992.7|991.5|992.7|991.5|992.5|991.3|90
1600234500000|2020-09-16 05:35:00|992.6|991.4|992.7|991.5|993|991.8|992.5|991.3|62
1600234800000|2020-09-16 05:40:00|992.5|991.3|993|991.8|993|991.8|992.5|991.3|80
1600235100000|2020-09-16 05:45:00|992.7|991.5|992.7|991.5|992.9|991.7|992.5|991.3|107
1600235400000|2020-09-16 05:50:00|992.5|991.3|992.5|991.3|992.7|991.5|992.5|991.3|81
1600235700000|2020-09-16 05:55:00|992.4|991.2|991.5|990.3|992.4|991.2|991.2|990|200
1600236000000|2020-09-16 06:00:00|991.6|990.4|992.2|991|992.4|991.2|991.6|990.4|212
1600236300000|2020-09-16 06:05:00|992.1|990.9|992.7|991.5|992.9|991.7|991.9|990.7|488
1600236600000|2020-09-16 06:10:00|992.9|991.7|993.7|992.5|993.7|992.5|992.9|991.7|588
1600236900000|2020-09-16 06:15:00|993.6|992.4|993.9|992.7|994|992.8|993.4|992.2|355
1600237200000|2020-09-16 06:20:00|993.8|992.6|994.5|993.3|994.7|993.5|993.5|992.3|175
1600237500000|2020-09-16 06:25:00|994.7|993.5|994.7|993.5|995.1|993.9|994.5|993.3|294
1600237800000|2020-09-16 06:30:00|994.9|993.7|994.5|993.3|995|993.8|994.5|993.3|159
1600238100000|2020-09-16 06:35:00|994.4|993.2|994.7|993.5|994.7|993.5|994.2|993|68
1600238400000|2020-09-16 06:40:00|994.5|993.3|995|993.8|995|993.8|994.5|993.3|44
1600238700000|2020-09-16 06:45:00|995.1|993.9|996.7|995.5|996.9|995.7|995|993.8|498
1600239000000|2020-09-16 06:50:00|996.5|995.3|996|994.8|996.5|995.3|995.9|994.7|60
1600239300000|2020-09-16 06:55:00|995.9|994.7|995.6|994.4|996|994.8|995.6|994.4|42
1600239600000|2020-09-16 07:00:00|995.5|994.3|995.7|994.5|995.9|994.7|995.2|994|80
1600239900000|2020-09-16 07:05:00|995.6|994.4|995.5|994.3|995.6|994.4|995.2|994|65
1600240200000|2020-09-16 07:10:00|995.4|994.2|995.6|994.4|995.9|994.7|995.4|994.2|73
1600240500000|2020-09-16 07:15:00|995.5|994.3|995.4|994.2|995.6|994.4|995|993.8|76
1600240800000|2020-09-16 07:20:00|995.3|994.1|995.7|994.5|995.9|994.7|995.1|993.9|44
1600241100000|2020-09-16 07:25:00|995.8|994.6|996|994.8|996.2|995|995.7|994.5|39
1600241400000|2020-09-16 07:30:00|995.9|994.7|996|994.8|996|994.8|995.7|994.5|23
1600241700000|2020-09-16 07:35:00|995.9|994.7|996.1|994.9|996.2|995|995.9|994.7|36
1600242000000|2020-09-16 07:40:00|996|994.8|996.5|995.3|996.5|995.3|996|994.8|38
1600242300000|2020-09-16 07:45:00|996.4|995.2|995.9|994.7|996.6|995.4|995.9|994.7|108
1600242600000|2020-09-16 07:50:00|996|994.8|996.6|995.4|996.7|995.5|996|994.8|39
1600242900000|2020-09-16 07:55:00|996.7|995.5|996.9|995.7|997.2|996|996.6|995.4|65
1600243200000|2020-09-16 08:00:00|997|995.8|996.7|995.5|997.2|996|996.7|995.5|77
1600243500000|2020-09-16 08:05:00|996.9|995.7|997.1|995.9|997.2|996|996.9|995.7|83
1600243800000|2020-09-16 08:10:00|997|995.8|997.6|996.4|997.7|996.5|996.9|995.7|118
1600244100000|2020-09-16 08:15:00|997.5|996.3|997|995.8|997.6|996.4|996.9|995.7|79
1600244400000|2020-09-16 08:20:00|996.9|995.7|996.6|995.4|997.2|996|996.6|995.4|33
1600244700000|2020-09-16 08:25:00|996.4|995.2|996.7|995.5|996.7|995.5|996.1|994.9|83
1600245000000|2020-09-16 08:30:00|||||||||11
1600245300000|2020-09-16 08:35:00|996.8|995.6|996.9|995.7|997|995.8|996.7|995.5|16
1600245600000|2020-09-16 08:40:00|997|995.8|996.9|995.7|997|995.8|996.7|995.5|36
1600245900000|2020-09-16 08:45:00|997|995.8|996.7|995.5|997|995.8|996.7|995.5|30
1600246200000|2020-09-16 08:50:00|996.9|995.7|997.2|996|997.2|996|996.9|995.7|49
1600246500000|2020-09-16 08:55:00|997.1|995.9|997.4|996.2|997.5|996.3|997.1|995.9|65
1600246800000|2020-09-16 09:00:00|997.5|996.3|997.7|996.5|997.9|996.7|997.4|996.2|72
1600247100000|2020-09-16 09:05:00|997.9|996.7|997.6|996.4|998|996.8|997.6|996.4|48
1600247400000|2020-09-16 09:10:00|997.7|996.5|997.7|996.5|997.7|996.5|997.6|996.4|28
1600247700000|2020-09-16 09:15:00|997.6|996.4|997.4|996.2|997.6|996.4|997.4|996.2|25
1600248000000|2020-09-16 09:20:00|997.7|996.5|997|995.8|998|996.8|996.7|995.5|286
1600248300000|2020-09-16 09:25:00|997.1|995.9|998|996.8|998|996.8|996.9|995.7|157
1600248600000|2020-09-16 09:30:00|997.7|996.5|997.2|996|997.7|996.5|997.2|996|50
1600248900000|2020-09-16 09:35:00|997.4|996.2|997.1|995.9|997.6|996.4|997.1|995.9|60
1600249200000|2020-09-16 09:40:00|997.2|996|997.4|996.2|997.5|996.3|997.1|995.9|17
1600249500000|2020-09-16 09:45:00|997.3|996.1|997.7|996.5|997.7|996.5|997.3|996.1|37
1600249800000|2020-09-16 09:50:00|997.6|996.4|997.6|996.4|997.7|996.5|997.5|996.3|19
1600250100000|2020-09-16 09:55:00|997.5|996.3|997.6|996.4|997.7|996.5|997.5|996.3|26
1600250400000|2020-09-16 10:00:00|997.5|996.3|997.5|996.3|997.5|996.3|997.4|996.2|43
1600250700000|2020-09-16 10:05:00|997.4|996.2|997.7|996.5|997.7|996.5|997.4|996.2|71
1600251000000|2020-09-16 10:10:00|997.9|996.7|997.7|996.5|998|996.8|997.7|996.5|47
1600251300000|2020-09-16 10:15:00|997.9|996.7|998|996.8|998|996.8|997.8|996.6|77
1600251600000|2020-09-16 10:20:00|997.9|996.7|998.2|997|998.4|997.2|997.9|996.7|78
1600251900000|2020-09-16 10:25:00|998.1|996.9|998.4|997.2|998.6|997.4|998.1|996.9|80
1600252200000|2020-09-16 10:30:00|998.3|997.1|998.4|997.2|998.6|997.4|998.2|997|87
1600252500000|2020-09-16 10:35:00|998.5|997.3|998.5|997.3|998.6|997.4|998.4|997.2|52
1600252800000|2020-09-16 10:40:00|998.4|997.2|998.4|997.2|998.6|997.4|998.3|997.1|32
1600253100000|2020-09-16 10:45:00|||||||||31
1600253400000|2020-09-16 10:50:00|998.6|997.4|998.6|997.4|998.7|997.5|998.5|997.3|45
1600253700000|2020-09-16 10:55:00|998.7|997.5|999.6|998.4|999.6|998.4|998.6|997.4|129
1600254000000|2020-09-16 11:00:00|999.9|998.7|1000|998.8|1000|998.8|999.6|998.4|219
1600254300000|2020-09-16 11:05:00|999.9|998.7|999.5|998.3|999.9|998.7|999.4|998.2|128
1600254600000|2020-09-16 11:10:00|999.6|998.4|998.8|997.6|999.6|998.4|998.8|997.6|190
1600254900000|2020-09-16 11:15:00|998.7|997.5|999.6|998.4|999.9|998.7|998.7|997.5|145
1600255200000|2020-09-16 11:20:00|999.7|998.5|999.6|998.4|999.9|998.7|999.6|998.4|124
1600255500000|2020-09-16 11:25:00|999.7|998.5|1000.1|998.9|1000.4|999.2|999.6|998.4|210
1600255800000|2020-09-16 11:30:00|999.9|998.7|1000.1|998.9|1000.1|998.9|999.5|998.3|188
1600256100000|2020-09-16 11:35:00|1000|998.8|999.9|998.7|1000.1|998.9|999.9|998.7|75
1600256400000|2020-09-16 11:40:00|1000|998.8|999.9|998.7|1000.1|998.9|999.9|998.7|103
1600256700000|2020-09-16 11:45:00|999.8|998.6|999.9|998.7|1000.1|998.9|999.8|998.6|47
1600257000000|2020-09-16 11:50:00|999.8|998.6|999.9|998.7|1000.1|998.9|999.8|998.6|72
1600257300000|2020-09-16 11:55:00|999.8|998.6|999.5|998.3|999.9|998.7|999.4|998.2|92
1600257600000|2020-09-16 12:00:00|999.6|998.4|999.7|998.5|999.9|998.7|999.4|998.2|118
1600257900000|2020-09-16 12:05:00|999.8|998.6|1000.6|999.4|1000.7|999.5|999.8|998.6|225
1600258200000|2020-09-16 12:10:00|1000.4|999.2|1000.4|999.2|1000.6|999.4|1000.2|999|277
1600258500000|2020-09-16 12:15:00|1000.5|999.3|1000.4|999.2|1000.6|999.4|1000.2|999|225
1600258800000|2020-09-16 12:20:00|1000.6|999.4|1000.6|999.4|1000.9|999.7|1000.5|999.3|196
1600259100000|2020-09-16 12:25:00|1000.7|999.5|1000.9|999.7|1000.9|999.7|1000.6|999.4|192
1600259400000|2020-09-16 12:30:00|1000.8|999.6|1000.4|999.2|1000.8|999.6|1000.4|999.2|154
1600259700000|2020-09-16 12:35:00|1000.6|999.4|999.6|998.4|1000.7|999.5|999.6|998.4|197
1600260000000|2020-09-16 12:40:00|999.9|998.7|1000.6|999.4|1000.7|999.5|999.9|998.7|325
1600263000000|2020-09-16 13:30:00|1000.4|999.2|1005.2|1004|1006.2|1005|1000.4|999.2|6383
1600263300000|2020-09-16 13:35:00|1005.3|1004.1|1006.5|1005.3|1007.7|1006.5|1005.2|1004|3500
1600263600000|2020-09-16 13:40:00|1006.7|1005.5|1005.7|1004.5|1007.2|1006|1005.7|1004.5|1604
1600263900000|2020-09-16 13:45:00|1005.8|1004.6|1009.9|1008.7|1010.2|1009|1005.8|1004.6|4073
1600264200000|2020-09-16 13:50:00|1009.8|1008.6|1008.2|1007|1010.1|1008.9|1008|1006.8|3662
1600264500000|2020-09-16 13:55:00|1008.3|1007.1|1007.8|1006.6|1009.3|1008.1|1007.8|1006.6|1440
1600264800000|2020-09-16 14:00:00|1008|1006.8|1008|1006.8|1008.2|1007|1006.8|1005.6|2112
1600265100000|2020-09-16 14:05:00|1007.9|1006.7|1007.5|1006.3|1008.1|1006.9|1007|1005.8|1164
1600265400000|2020-09-16 14:10:00|1007.6|1006.4|1007.7|1006.5|1008.2|1007|1007.5|1006.3|1024
1600265700000|2020-09-16 14:15:00|1007.8|1006.6|1009.8|1008.6|1009.8|1008.6|1007.7|1006.5|1267
1600266000000|2020-09-16 14:20:00|1009.7|1008.5|1009.5|1008.3|1011.2|1010|1009.2|1008|2110
1600266300000|2020-09-16 14:25:00|1009.6|1008.4|1010|1008.8|1010.2|1009|1009.2|1008|1118
1600266600000|2020-09-16 14:30:00|1009.9|1008.7|1011.9|1010.7|1012.6|1011.4|1009.5|1008.3|3654
1600266900000|2020-09-16 14:35:00|1011.8|1010.6|1013.2|1012|1013.7|1012.5|1011.5|1010.3|3476
1600267200000|2020-09-16 14:40:00|1013.1|1011.9|1014.3|1013.1|1014.8|1013.6|1012.8|1011.6|2098
1600267500000|2020-09-16 14:45:00|1014.2|1013|1013.7|1012.5|1014.7|1013.5|1013.2|1012|2305
1600267800000|2020-09-16 14:50:00|1013.8|1012.6|1012.6|1011.4|1014.1|1012.9|1012.3|1011.1|1908
1600268100000|2020-09-16 14:55:00|1012.5|1011.3|1012.5|1011.3|1013.1|1011.9|1012|1010.8|2208
1600268400000|2020-09-16 15:00:00|1012.4|1011.2|1012.4|1011.2|1013|1011.8|1011.5|1010.3|1858
1600268700000|2020-09-16 15:05:00|1012.5|1011.3|1011.3|1010.1|1012.7|1011.5|1011.1|1009.9|2432
1600269000000|2020-09-16 15:10:00|1011.2|1010|1012.4|1011.2|1012.7|1011.5|1011.2|1010|928
1600269300000|2020-09-16 15:15:00|1012.5|1011.3|1010.3|1009.1|1012.6|1011.4|1010.2|1009|1187
1600269600000|2020-09-16 15:20:00|1010.2|1009|1009.7|1008.5|1011|1009.8|1009.7|1008.5|799
1600269900000|2020-09-16 15:25:00|1009.9|1008.7|1010.6|1009.4|1011.1|1009.9|1009.7|1008.5|583
1600270200000|2020-09-16 15:30:00|1010.5|1009.3|1012|1010.8|1012.5|1011.3|1010.5|1009.3|1212
1600270500000|2020-09-16 15:35:00|1011.9|1010.7|1011.2|1010|1012|1010.8|1011.1|1009.9|599
1600270800000|2020-09-16 15:40:00|1011.1|1009.9|1010.4|1009.2|1011.4|1010.2|1010.1|1008.9|745
1600271100000|2020-09-16 15:45:00|1010.2|1009|1009.5|1008.3|1010.5|1009.3|1009.4|1008.2|908
1600271400000|2020-09-16 15:50:00|1009.4|1008.2|1010.1|1008.9|1010.2|1009|1008.7|1007.5|1171
1600271700000|2020-09-16 15:55:00|1010.2|1009|1009.9|1008.7|1010.4|1009.2|1009.4|1008.2|402
1600272000000|2020-09-16 16:00:00|1009.6|1008.4|1010.1|1008.9|1010.6|1009.4|1009.6|1008.4|771
1600272300000|2020-09-16 16:05:00|1010|1008.8|1009.9|1008.7|1010.4|1009.2|1009.7|1008.5|350
1600272600000|2020-09-16 16:10:00|1010|1008.8|1009.5|1008.3|1010.5|1009.3|1009.4|1008.2|437
1600272900000|2020-09-16 16:15:00|1009.6|1008.4|1010.6|1009.4|1010.9|1009.7|1009.6|1008.4|568
1600273200000|2020-09-16 16:20:00|1010.7|1009.5|1010.6|1009.4|1011.2|1010|1010.6|1009.4|1275
1600273500000|2020-09-16 16:25:00|1010.7|1009.5|1010.1|1008.9|1010.9|1009.7|1009.8|1008.6|585
1600273800000|2020-09-16 16:30:00|1010.2|1009|1011.6|1010.4|1011.6|1010.4|1010.1|1008.9|898
1600274100000|2020-09-16 16:35:00|1011.5|1010.3|1011.2|1010|1011.6|1010.4|1010.9|1009.7|791
1600274400000|2020-09-16 16:40:00|1011.1|1009.9|1011.1|1009.9|1011.1|1009.9|1010.3|1009.1|659
1600274700000|2020-09-16 16:45:00|1011|1009.8|1011.1|1009.9|1011.4|1010.2|1010.9|1009.7|525
1600275000000|2020-09-16 16:50:00|1011.3|1010.1|1011.5|1010.3|1011.5|1010.3|1011|1009.8|507
1600275300000|2020-09-16 16:55:00|1011.4|1010.2|1011.1|1009.9|1011.6|1010.4|1011.1|1009.9|407
1600275600000|2020-09-16 17:00:00|1011|1009.8|1011.2|1010|1011.5|1010.3|1011|1009.8|403
1600275900000|2020-09-16 17:05:00|1011.3|1010.1|1011.9|1010.7|1012|1010.8|1011.2|1010|649
1600276200000|2020-09-16 17:10:00|1011.8|1010.6|1012.1|1010.9|1012.2|1011|1011.7|1010.5|497
1600276500000|2020-09-16 17:15:00|1012|1010.8|1012.5|1011.3|1012.5|1011.3|1012|1010.8|455
1600276800000|2020-09-16 17:20:00|1012.4|1011.2|1012.3|1011.1|1012.6|1011.4|1012.1|1010.9|430
1600277100000|2020-09-16 17:25:00|1012.4|1011.2|1012|1010.8|1012.4|1011.2|1011.6|1010.4|920
1600277400000|2020-09-16 17:30:00|1011.9|1010.7|1012.2|1011|1012.4|1011.2|1011.9|1010.7|558
1600277700000|2020-09-16 17:35:00|1012.1|1010.9|1012.6|1011.4|1012.6|1011.4|1011.7|1010.5|1776
1600278000000|2020-09-16 17:40:00|1012.8|1011.6|1013.4|1012.2|1013.4|1012.2|1012.8|1011.6|1026
1600278300000|2020-09-16 17:45:00|1013.2|1012|1013.1|1011.9|1013.5|1012.3|1013.1|1011.9|1166
1600278600000|2020-09-16 17:50:00|1013.2|1012|1013.9|1012.7|1014|1012.8|1013.2|1012|984
1600278900000|2020-09-16 17:55:00|1013.8|1012.6|1014.5|1013.3|1015.5|1014.3|1013.8|1012.6|1858
1600279200000|2020-09-16 18:00:00|1014.6|1013.4|1014.9|1013.7|1015.2|1014|1014.4|1013.2|673
1600279500000|2020-09-16 18:05:00|1015|1013.8|1014.5|1013.3|1015.3|1014.1|1014.2|1013|890
1600279800000|2020-09-16 18:10:00|1014.6|1013.4|1013.5|1012.3|1016.4|1015.2|1013.4|1012.2|4274
1600280100000|2020-09-16 18:15:00|1013.4|1012.2|1014.1|1012.9|1014.9|1013.7|1013.4|1012.2|2056
1600300800000|2020-09-17 00:00:00|1014.3|1013.1|1014.5|1013.3|1015.2|1014|1013.5|1012.3|1097
1600301100000|2020-09-17 00:05:00|1014.6|1013.4|1014.9|1013.7|1015.3|1014.1|1014.3|1013.1|243
1600301400000|2020-09-17 00:10:00|1015|1013.8|1015.1|1013.9|1015.5|1014.3|1014.9|1013.7|202
1600301700000|2020-09-17 00:15:00|1015.2|1014|1015.8|1014.6|1016.1|1014.9|1015.1|1013.9|402
1600302000000|2020-09-17 00:20:00|1015.7|1014.5|1015.5|1014.3|1015.7|1014.5|1015.4|1014.2|506
1600302300000|2020-09-17 00:25:00|1015.6|1014.4|1015.4|1014.2|1015.6|1014.4|1015.4|1014.2|184
1600302600000|2020-09-17 00:30:00|1015.5|1014.3|1015.4|1014.2|1015.5|1014.3|1015.4|1014.2|52
1600302900000|2020-09-17 00:35:00|1015.5|1014.3|1015.4|1014.2|1015.6|1014.4|1015.4|1014.2|78
1600303200000|2020-09-17 00:40:00|1015.6|1014.4|1016|1014.8|1016.1|1014.9|1015.4|1014.2|154
1600303500000|2020-09-17 00:45:00|1016.1|1014.9|1016.1|1014.9|1016.2|1015|1015.9|1014.7|136
1600303800000|2020-09-17 00:50:00|1016|1014.8|1016.3|1015.1|1016.4|1015.2|1016|1014.8|53
1600304100000|2020-09-17 00:55:00|1016.2|1015|1016.4|1015.2|1016.5|1015.3|1016.1|1014.9|107
1600304400000|2020-09-17 01:00:00|1016.5|1015.3|1017.9|1016.7|1018.7|1017.5|1016.1|1014.9|660
1600304700000|2020-09-17 01:05:00|1018|1016.8|1019.7|1018.5|1019.9|1018.7|1018|1016.8|470
1600305000000|2020-09-17 01:10:00|1019.6|1018.4|1020.4|1019.2|1020.6|1019.4|1019.5|1018.3|374
1600305300000|2020-09-17 01:15:00|1020.6|1019.4|1020.6|1019.4|1020.6|1019.4|1020.1|1018.9|322
1600305600000|2020-09-17 01:20:00|1020.5|1019.3|1020.1|1018.9|1020.6|1019.4|1020|1018.8|406
1600305900000|2020-09-17 01:25:00|1020.2|1019|1019.9|1018.7|1020.2|1019|1019.6|1018.4|190
1600306200000|2020-09-17 01:30:00|1020|1018.8|1020.3|1019.1|1020.4|1019.2|1019.8|1018.6|317
1600306500000|2020-09-17 01:35:00|1020.4|1019.2|1020.6|1019.4|1020.7|1019.5|1020.4|1019.2|192
1600306800000|2020-09-17 01:40:00|1020.5|1019.3|1020.6|1019.4|1020.9|1019.7|1020.2|1019|336
1600307100000|2020-09-17 01:45:00|1020.7|1019.5|1019.7|1018.5|1020.7|1019.5|1019.7|1018.5|190
1600307400000|2020-09-17 01:50:00|1019.6|1018.4|1018.5|1017.3|1019.6|1018.4|1018|1016.8|387
1600307700000|2020-09-17 01:55:00|1018.4|1017.2|1018.2|1017|1018.6|1017.4|1017.7|1016.5|385
1600308000000|2020-09-17 02:00:00|1018.4|1017.2|1016.1|1014.9|1018.4|1017.2|1015.9|1014.7|666
1600308300000|2020-09-17 02:05:00|1015.9|1014.7|1015.4|1014.2|1017.1|1015.9|1015.4|1014.2|752
1600308600000|2020-09-17 02:10:00|1015.3|1014.1|1016.1|1014.9|1016.4|1015.2|1015.1|1013.9|432
1600308900000|2020-09-17 02:15:00|1015.9|1014.7|1016.2|1015|1016.4|1015.2|1015.7|1014.5|172
1600309200000|2020-09-17 02:20:00|1016.1|1014.9|1016.8|1015.6|1017.6|1016.4|1016.1|1014.9|227
1600309500000|2020-09-17 02:25:00|1016.9|1015.7|1016.9|1015.7|1017|1015.8|1016.5|1015.3|50
1600309800000|2020-09-17 02:30:00|1017|1015.8|1017.1|1015.9|1017.1|1015.9|1016.2|1015|187
1600310100000|2020-09-17 02:35:00|1016.9|1015.7|1015.9|1014.7|1017.1|1015.9|1015.6|1014.4|336
1600310400000|2020-09-17 02:40:00|1015.8|1014.6|1015.6|1014.4|1015.9|1014.7|1015.6|1014.4|220
1600310700000|2020-09-17 02:45:00|1015.7|1014.5|1014.4|1013.2|1015.8|1014.6|1013.8|1012.6|339
1600311000000|2020-09-17 02:50:00|1014.5|1013.3|1015.4|1014.2|1015.6|1014.4|1014.4|1013.2|235
1600311300000|2020-09-17 02:55:00|1015.5|1014.3|1014.5|1013.3|1015.5|1014.3|1014.5|1013.3|144
1600311600000|2020-09-17 03:00:00|1014.4|1013.2|1014.3|1013.1|1014.4|1013.2|1014.1|1012.9|79
1600311900000|2020-09-17 03:05:00|1014.2|1013|1014.6|1013.4|1014.6|1013.4|1013.4|1012.2|146
1600312200000|2020-09-17 03:10:00|1014.5|1013.3|1014.3|1013.1|1014.6|1013.4|1013.9|1012.7|168
1600312500000|2020-09-17 03:15:00|1014.2|1013|1013.1|1011.9|1014.4|1013.2|1013|1011.8|308
1600312800000|2020-09-17 03:20:00|1013|1011.8|1013.4|1012.2|1013.6|1012.4|1012.1|1010.9|346
1600313100000|2020-09-17 03:25:00|1013.5|1012.3|1013.1|1011.9|1013.6|1012.4|1013|1011.8|119
1600313400000|2020-09-17 03:30:00|1013.3|1012.1|1013.3|1012.1|1013.6|1012.4|1013.1|1011.9|44
1600313700000|2020-09-17 03:35:00|1013.4|1012.2|1014.1|1012.9|1014.1|1012.9|1013.3|1012.1|30
1600314000000|2020-09-17 03:40:00|1014|1012.8|1014.4|1013.2|1014.7|1013.5|1013.9|1012.7|227
1600314300000|2020-09-17 03:45:00|1014.3|1013.1|1014|1012.8|1014.4|1013.2|1014|1012.8|40
1600314600000|2020-09-17 03:50:00|1013.8|1012.6|1013.6|1012.4|1013.8|1012.6|1013.4|1012.2|126
1600314900000|2020-09-17 03:55:00|1013.5|1012.3|1013.6|1012.4|1013.8|1012.6|1013.4|1012.2|54
1600315200000|2020-09-17 04:00:00|1013.4|1012.2|1013|1011.8|1013.6|1012.4|1012.9|1011.7|91
1600315500000|2020-09-17 04:05:00|1013.1|1011.9|1013.1|1011.9|1013.1|1011.9|1012.8|1011.6|71
1600315800000|2020-09-17 04:10:00|1012.9|1011.7|1013.1|1011.9|1013.1|1011.9|1012.9|1011.7|57
1600316100000|2020-09-17 04:15:00|1013.3|1012.1|1013.3|1012.1|1013.3|1012.1|1013.2|1012|25
1600316400000|2020-09-17 04:20:00|1013.1|1011.9|1013.3|1012.1|1013.4|1012.2|1013.1|1011.9|20
1600316700000|2020-09-17 04:25:00|1013.1|1011.9|1013.3|1012.1|1013.3|1012.1|1013.1|1011.9|21
1600317000000|2020-09-17 04:30:00|1013.1|1011.9|1012.9|1011.7|1013.2|1012|1012.8|1011.6|32
1600317300000|2020-09-17 04:35:00|1012.8|1011.6|1012.9|1011.7|1013.1|1011.9|1012.7|1011.5|24
1600317600000|2020-09-17 04:40:00|1013|1011.8|1013.4|1012.2|1013.4|1012.2|1012.9|1011.7|27
1600317900000|2020-09-17 04:45:00|1013.5|1012.3|1013.6|1012.4|1013.9|1012.7|1013.4|1012.2|38
1600318200000|2020-09-17 04:50:00|1013.4|1012.2|1013.5|1012.3|1013.6|1012.4|1013.3|1012.1|67
1600318500000|2020-09-17 04:55:00|1013.4|1012.2|1013.6|1012.4|1013.6|1012.4|1013.3|1012.1|35
1600318800000|2020-09-17 05:00:00|1013.5|1012.3|1013.4|1012.2|1013.5|1012.3|1013|1011.8|101
1600319100000|2020-09-17 05:05:00|1013.3|1012.1|1013.1|1011.9|1013.4|1012.2|1012.6|1011.4|103
1600319400000|2020-09-17 05:10:00|1013.2|1012|1013.4|1012.2|1013.7|1012.5|1013.1|1011.9|40
1600319700000|2020-09-17 05:15:00|1013.5|1012.3|1013.5|1012.3|1013.8|1012.6|1013.3|1012.1|69
1600320000000|2020-09-17 05:20:00|1013.6|1012.4|1013.8|1012.6|1013.8|1012.6|1013.6|1012.4|16
1600320300000|2020-09-17 05:25:00|1013.9|1012.7|1014.6|1013.4|1014.6|1013.4|1013.8|1012.6|54
1600320600000|2020-09-17 05:30:00|1014.8|1013.6|1014|1012.8|1015|1013.8|1013.6|1012.4|326
1600320900000|2020-09-17 05:35:00|1014.1|1012.9|1014.3|1013.1|1014.4|1013.2|1013.8|1012.6|40
1600321200000|2020-09-17 05:40:00|1014.4|1013.2|1014.8|1013.6|1015.3|1014.1|1014.3|1013.1|95
1600321500000|2020-09-17 05:45:00|1014.9|1013.7|1015.1|1013.9|1015.3|1014.1|1014.3|1013.1|167
1600321800000|2020-09-17 05:50:00|1015|1013.8|1015.4|1014.2|1015.4|1014.2|1014.8|1013.6|89
1600322100000|2020-09-17 05:55:00|1015.3|1014.1|1014.8|1013.6|1015.4|1014.2|1014.5|1013.3|54
1600322400000|2020-09-17 06:00:00|1014.5|1013.3|1014.5|1013.3|1014.8|1013.6|1013.8|1012.6|153
1600322700000|2020-09-17 06:05:00|1014.3|1013.1|1014|1012.8|1014.3|1013.1|1013.8|1012.6|197
1600323000000|2020-09-17 06:10:00|1014.1|1012.9|1013.6|1012.4|1014.3|1013.1|1013.6|1012.4|148
1600323300000|2020-09-17 06:15:00|1013.8|1012.6|1013.8|1012.6|1014.2|1013|1013.5|1012.3|210
1600323600000|2020-09-17 06:20:00|1013.5|1012.3|1013.3|1012.1|1013.5|1012.3|1013|1011.8|178
1600323900000|2020-09-17 06:25:00|1013.1|1011.9|1012.1|1010.9|1013.4|1012.2|1012.1|1010.9|584
1600324200000|2020-09-17 06:30:00|1012.3|1011.1|1012.9|1011.7|1012.9|1011.7|1012|1010.8|192
1600324500000|2020-09-17 06:35:00|1013.1|1011.9|1013|1011.8|1013.1|1011.9|1012.8|1011.6|162
1600324800000|2020-09-17 06:40:00|1012.8|1011.6|1012.3|1011.1|1012.8|1011.6|1012.3|1011.1|35
1600325100000|2020-09-17 06:45:00|1012.5|1011.3|1012.6|1011.4|1012.8|1011.6|1012.5|1011.3|64
1600325400000|2020-09-17 06:50:00|1012.5|1011.3|1012.1|1010.9|1012.5|1011.3|1012|1010.8|63
1600325700000|2020-09-17 06:55:00|1012|1010.8|1012|1010.8|1012.5|1011.3|1012|1010.8|180
1600326000000|2020-09-17 07:00:00|1012.1|1010.9|1012.8|1011.6|1013.1|1011.9|1012|1010.8|53
1600326300000|2020-09-17 07:05:00|1012.6|1011.4|1013|1011.8|1013.1|1011.9|1012.4|1011.2|115
1600326600000|2020-09-17 07:10:00|1012.8|1011.6|1012.9|1011.7|1013.5|1012.3|1012.6|1011.4|145
1600326900000|2020-09-17 07:15:00|1013|1011.8|1013.6|1012.4|1013.6|1012.4|1012.9|1011.7|39
1600327200000|2020-09-17 07:20:00|1013.7|1012.5|1013.8|1012.6|1013.8|1012.6|1013.5|1012.3|41
1600327500000|2020-09-17 07:25:00|1014|1012.8|1014|1012.8|1014|1012.8|1013.3|1012.1|108
1600327800000|2020-09-17 07:30:00|1014.1|1012.9|1014.8|1013.6|1014.9|1013.7|1014.1|1012.9|136
1600328100000|2020-09-17 07:35:00|1014.6|1013.4|1015.1|1013.9|1015.1|1013.9|1014.3|1013.1|58
1600328400000|2020-09-17 07:40:00|1015.2|1014|1015.3|1014.1|1015.6|1014.4|1015|1013.8|131
1600328700000|2020-09-17 07:45:00|1015.2|1014|1014.8|1013.6|1015.3|1014.1|1014.6|1013.4|145
1600329000000|2020-09-17 07:50:00|1014.7|1013.5|1014.8|1013.6|1014.9|1013.7|1014|1012.8|46
1600329300000|2020-09-17 07:55:00|1014.6|1013.4|1015.3|1014.1|1015.3|1014.1|1014.6|1013.4|113
1600329600000|2020-09-17 08:00:00|1015.4|1014.2|1015.5|1014.3|1015.8|1014.6|1015.3|1014.1|34
1600329900000|2020-09-17 08:05:00|1015.6|1014.4|1016.1|1014.9|1016.3|1015.1|1015.6|1014.4|63
1600330200000|2020-09-17 08:10:00|1016.2|1015|1015.5|1014.3|1016.2|1015|1015.5|1014.3|35
1600330500000|2020-09-17 08:15:00|1015.6|1014.4|1015.3|1014.1|1015.8|1014.6|1015.1|1013.9|38
1600330800000|2020-09-17 08:20:00|1015.1|1013.9|1015.8|1014.6|1015.8|1014.6|1015.1|1013.9|28
1600331100000|2020-09-17 08:25:00|1015.6|1014.4|1015.9|1014.7|1016.3|1015.1|1015.6|1014.4|54
1600331400000|2020-09-17 08:30:00|1016|1014.8|1016.1|1014.9|1016.6|1015.4|1016|1014.8|114
1600331700000|2020-09-17 08:35:00|1016|1014.8|1016.2|1015|1016.2|1015|1015.8|1014.6|44
1600332000000|2020-09-17 08:40:00|1016.1|1014.9|1017.6|1016.4|1017.6|1016.4|1016.1|1014.9|134
1600332300000|2020-09-17 08:45:00|1017.5|1016.3|1018|1016.8|1018.5|1017.3|1017.5|1016.3|355
1600332600000|2020-09-17 08:50:00|1017.9|1016.7|1017.8|1016.6|1018.3|1017.1|1017.7|1016.5|110
1600332900000|2020-09-17 08:55:00|1018|1016.8|1018.1|1016.9|1018.3|1017.1|1017.8|1016.6|80
1600333200000|2020-09-17 09:00:00|1018|1016.8|1017.1|1015.9|1018.1|1016.9|1017.1|1015.9|66
1600333500000|2020-09-17 09:05:00|1017|1015.8|1016.3|1015.1|1017.3|1016.1|1016.3|1015.1|84
1600333800000|2020-09-17 09:10:00|1016.4|1015.2|1016.8|1015.6|1016.8|1015.6|1016|1014.8|95
1600334100000|2020-09-17 09:15:00|1016.7|1015.5|1017.1|1015.9|1017.3|1016.1|1016.6|1015.4|128
1600334400000|2020-09-17 09:20:00|1016.9|1015.7|1017.1|1015.9|1017.3|1016.1|1016.9|1015.7|27
1600334700000|2020-09-17 09:25:00|1017|1015.8|1016.8|1015.6|1017|1015.8|1016.6|1015.4|24
1600335000000|2020-09-17 09:30:00|1017|1015.8|1016.7|1015.5|1017|1015.8|1016.5|1015.3|87
1600335300000|2020-09-17 09:35:00|1016.8|1015.6|1017.1|1015.9|1017.6|1016.4|1016.6|1015.4|58
1600335600000|2020-09-17 09:40:00|1016.9|1015.7|1016.8|1015.6|1017|1015.8|1016.8|1015.6|18
1600335900000|2020-09-17 09:45:00|1017|1015.8|1018.1|1016.9|1018.1|1016.9|1016.8|1015.6|196
1600336200000|2020-09-17 09:50:00|1018|1016.8|1017.5|1016.3|1018.1|1016.9|1017.5|1016.3|46
1600336500000|2020-09-17 09:55:00|1017.6|1016.4|1017.5|1016.3|1017.6|1016.4|1017.3|1016.1|20
1600336800000|2020-09-17 10:00:00|1017.6|1016.4|1017.8|1016.6|1018.1|1016.9|1017.5|1016.3|143
1600337100000|2020-09-17 10:05:00|1017.9|1016.7|1017.6|1016.4|1018|1016.8|1017.6|1016.4|39
1600337400000|2020-09-17 10:10:00|1017.5|1016.3|1017.1|1015.9|1017.5|1016.3|1017|1015.8|43
1600337700000|2020-09-17 10:15:00|1017|1015.8|1017.6|1016.4|1017.6|1016.4|1016.8|1015.6|85
1600338000000|2020-09-17 10:20:00|1017.5|1016.3|1017.8|1016.6|1017.9|1016.7|1017.5|1016.3|51
1600338300000|2020-09-17 10:25:00|1017.7|1016.5|1017.5|1016.3|1017.8|1016.6|1017.5|1016.3|49
1600338600000|2020-09-17 10:30:00|1017.3|1016.1|1017|1015.8|1017.3|1016.1|1016.8|1015.6|91
1600338900000|2020-09-17 10:35:00|1016.8|1015.6|1016.8|1015.6|1016.8|1015.6|1016.7|1015.5|12
1600339200000|2020-09-17 10:40:00|1017|1015.8|1017.1|1015.9|1017.2|1016|1017|1015.8|72
1600339500000|2020-09-17 10:45:00|1016.8|1015.6|1016.8|1015.6|1016.8|1015.6|1016.6|1015.4|62
1600339800000|2020-09-17 10:50:00|1016.9|1015.7|1017.1|1015.9|1017.1|1015.9|1016.8|1015.6|12
1600340100000|2020-09-17 10:55:00|1017|1015.8|1016.8|1015.6|1017|1015.8|1016.6|1015.4|29
1600340400000|2020-09-17 11:00:00|1016.7|1015.5|1016.8|1015.6|1016.8|1015.6|1016.6|1015.4|48
1600340700000|2020-09-17 11:05:00|1016.6|1015.4|1016.6|1015.4|1016.8|1015.6|1016.3|1015.1|42
1600341000000|2020-09-17 11:10:00|1016.5|1015.3|1016.9|1015.7|1016.9|1015.7|1016.5|1015.3|13
1600341300000|2020-09-17 11:15:00|1016.8|1015.6|1017.8|1016.6|1017.8|1016.6|1016.8|1015.6|54
1600341600000|2020-09-17 11:20:00|1017.7|1016.5|1017.9|1016.7|1018.1|1016.9|1017.6|1016.4|153
1600341900000|2020-09-17 11:25:00|1017.8|1016.6|1017.1|1015.9|1017.9|1016.7|1016.9|1015.7|56
1600342200000|2020-09-17 11:30:00|1016.9|1015.7|1016.3|1015.1|1016.9|1015.7|1016.1|1014.9|213
1600342500000|2020-09-17 11:35:00|1016.4|1015.2|1015.3|1014.1|1016.4|1015.2|1015.1|1013.9|239
1600342800000|2020-09-17 11:40:00|1015.4|1014.2|1015.8|1014.6|1015.8|1014.6|1015.4|1014.2|81
1600343100000|2020-09-17 11:45:00|1015.6|1014.4|1016.2|1015|1016.3|1015.1|1015.6|1014.4|201
1600343400000|2020-09-17 11:50:00|1016.1|1014.9|1015.8|1014.6|1016.1|1014.9|1015.3|1014.1|73
1600343700000|2020-09-17 11:55:00|1015.9|1014.7|1015.6|1014.4|1015.9|1014.7|1015.3|1014.1|132
1600344000000|2020-09-17 12:00:00|1015.7|1014.5|1014.8|1013.6|1015.8|1014.6|1014.5|1013.3|230
1600344300000|2020-09-17 12:05:00|1014.7|1013.5|1014.8|1013.6|1014.9|1013.7|1013.8|1012.6|521
1600344600000|2020-09-17 12:10:00|1015|1013.8|1013.3|1012.1|1015|1013.8|1013|1011.8|657
1600344900000|2020-09-17 12:15:00|1013.2|1012|1011.8|1010.6|1013.3|1012.1|1011.8|1010.6|582
1600345200000|2020-09-17 12:20:00|1012|1010.8|1010|1008.8|1012|1010.8|1010|1008.8|668
1600345500000|2020-09-17 12:25:00|1009.9|1008.7|1009.8|1008.6|1010.1|1008.9|1009.4|1008.2|408
1600345800000|2020-09-17 12:30:00|1009.9|1008.7|1008.6|1007.4|1011.1|1009.9|1008.6|1007.4|862
1600346100000|2020-09-17 12:35:00|1008.5|1007.3|1009|1007.8|1009.3|1008.1|1008.1|1006.9|843
1600346400000|2020-09-17 12:40:00|1009.3|1008.1|1009.6|1008.4|1011.3|1010.1|1009|1007.8|651
1600349400000|2020-09-17 13:30:00|1009.8|1008.6|1013.1|1011.9|1015.5|1014.3|1009.8|1008.6|5802
1600349700000|2020-09-17 13:35:00|1013|1011.8|1013.8|1012.6|1015|1013.8|1013|1011.8|5359
1600350000000|2020-09-17 13:40:00|1013.9|1012.7|1014|1012.8|1014.5|1013.3|1012|1010.8|1661
1600350300000|2020-09-17 13:45:00|1014.1|1012.9|1014.8|1013.6|1016.6|1015.4|1014|1012.8|2410
1600350600000|2020-09-17 13:50:00|1014.6|1013.4|1014.8|1013.6|1015.4|1014.2|1013.6|1012.4|1697
1600350900000|2020-09-17 13:55:00|1014.7|1013.5|1015|1013.8|1015.5|1014.3|1014.6|1013.4|856
1600351200000|2020-09-17 14:00:00|1015.1|1013.9|1014.5|1013.3|1015.4|1014.2|1014.3|1013.1|969
1600351500000|2020-09-17 14:05:00|1014.6|1013.4|1014.5|1013.3|1015.3|1014.1|1013.9|1012.7|1944
1600351800000|2020-09-17 14:10:00|1014.6|1013.4|1015.8|1014.6|1016.4|1015.2|1014.4|1013.2|1435
1600352100000|2020-09-17 14:15:00|1015.6|1014.4|1015.7|1014.5|1016.5|1015.3|1015.4|1014.2|986
1600352400000|2020-09-17 14:20:00|1015.9|1014.7|1016.4|1015.2|1018|1016.8|1015.9|1014.7|2298
1600352700000|2020-09-17 14:25:00|1016.5|1015.3|1016|1014.8|1016.7|1015.5|1015.8|1014.6|1048
1600353000000|2020-09-17 14:30:00|1015.9|1014.7|1017.3|1016.1|1018.2|1017|1015.9|1014.7|2082
1600353300000|2020-09-17 14:35:00|1017.4|1016.2|1016.6|1015.4|1017.7|1016.5|1016.3|1015.1|998
1600353600000|2020-09-17 14:40:00|1016.7|1015.5|1017.3|1016.1|1017.5|1016.3|1016.4|1015.2|814
1600353900000|2020-09-17 14:45:00|1017.4|1016.2|1017.5|1016.3|1018.5|1017.3|1017.3|1016.1|1131
1600354200000|2020-09-17 14:50:00|1017.7|1016.5|1017.4|1016.2|1018|1016.8|1016.9|1015.7|1701
1600354500000|2020-09-17 14:55:00|1017.3|1016.1|1017.8|1016.6|1018.2|1017|1016.8|1015.6|1002
1600354800000|2020-09-17 15:00:00|1017.9|1016.7|1018.4|1017.2|1019.3|1018.1|1017.7|1016.5|1620
1600355100000|2020-09-17 15:05:00|1018.5|1017.3|1019.4|1018.2|1019.8|1018.6|1018.1|1016.9|1226
1600355400000|2020-09-17 15:10:00|1019.3|1018.1|1021.2|1020|1021.5|1020.3|1018.9|1017.7|2969
1600355700000|2020-09-17 15:15:00|1021.4|1020.2|1021.2|1020|1022.2|1021|1020.7|1019.5|3190
1600356000000|2020-09-17 15:20:00|1021.3|1020.1|1021.9|1020.7|1022.5|1021.3|1021.3|1020.1|1274
1600356300000|2020-09-17 15:25:00|1021.8|1020.6|1022.5|1021.3|1023.7|1022.5|1021.7|1020.5|2627
1600356600000|2020-09-17 15:30:00|1022.6|1021.4|1022.3|1021.1|1023.2|1022|1022.1|1020.9|1627
1600356900000|2020-09-17 15:35:00|1022.2|1021|1023.5|1022.3|1024.5|1023.3|1022|1020.8|2703
1600357200000|2020-09-17 15:40:00|1023.4|1022.2|1023.6|1022.4|1023.7|1022.5|1022.9|1021.7|2434
1600357500000|2020-09-17 15:45:00|1023.4|1022.2|1023.5|1022.3|1024.7|1023.5|1023.4|1022.2|1552
1600357800000|2020-09-17 15:50:00|1023.6|1022.4|1022.1|1020.9|1024.1|1022.9|1022.1|1020.9|1337
1600358100000|2020-09-17 15:55:00|1022.2|1021|1024|1022.8|1024|1022.8|1022.1|1020.9|1143
1600358400000|2020-09-17 16:00:00|1023.9|1022.7|1024.1|1022.9|1025.2|1024|1023.8|1022.6|2659
1600358700000|2020-09-17 16:05:00|1024|1022.8|1025.3|1024.1|1026.4|1025.2|1024|1022.8|3245
1600359000000|2020-09-17 16:10:00|1025.2|1024|1026.4|1025.2|1026.9|1025.7|1024.1|1022.9|2906
1600359300000|2020-09-17 16:15:00|1026.5|1025.3|1027.7|1026.5|1028.2|1027|1026.4|1025.2|1486
1600359600000|2020-09-17 16:20:00|1027.6|1026.4|1030.4|1029.2|1030.9|1029.7|1027.6|1026.4|3258
1600359900000|2020-09-17 16:25:00|1030.3|1029.1|1029.1|1027.9|1030.4|1029.2|1028.2|1027|1931
1600360200000|2020-09-17 16:30:00|1029.2|1028|1030.5|1029.3|1031.3|1030.1|1029.1|1027.9|2736
1600360500000|2020-09-17 16:35:00|1030.6|1029.4|1031.9|1030.7|1034.5|1033.3|1030.3|1029.1|3027
1600360800000|2020-09-17 16:40:00|1031.8|1030.6|1031.2|1030|1032.9|1031.7|1030.9|1029.7|2902
1600361100000|2020-09-17 16:45:00|1031.5|1030.3|1031.5|1030.3|1032.5|1031.3|1030.5|1029.3|3576
1600361400000|2020-09-17 16:50:00|1031.6|1030.4|1031.5|1030.3|1032.6|1031.4|1031.1|1029.9|1679
1600361700000|2020-09-17 16:55:00|1031.4|1030.2|1032.7|1031.5|1033.5|1032.3|1030.5|1029.3|2643
1600362000000|2020-09-17 17:00:00|1032.5|1031.3|1029.5|1028.3|1032.6|1031.4|1029.4|1028.2|1691
1600362300000|2020-09-17 17:05:00|1029.4|1028.2|1027|1025.8|1030|1028.8|1026.9|1025.7|2338
1600362600000|2020-09-17 17:10:00|1027.1|1025.9|1025.5|1024.3|1027.7|1026.5|1025.4|1024.2|2382
1600362900000|2020-09-17 17:15:00|1025.6|1024.4|1026.7|1025.5|1028|1026.8|1025.4|1024.2|2451
1600363200000|2020-09-17 17:20:00|1026.8|1025.6|1027.1|1025.9|1028|1026.8|1026.6|1025.4|1494
1600363500000|2020-09-17 17:25:00|1027.2|1026|1026.5|1025.3|1027.2|1026|1026.2|1025|1071
1600363800000|2020-09-17 17:30:00|1026.6|1025.4|1028.1|1026.9|1029|1027.8|1026.3|1025.1|3222
1600364100000|2020-09-17 17:35:00|1028.2|1027|1030.1|1028.9|1030.6|1029.4|1028.2|1027|1876
1600364400000|2020-09-17 17:40:00|1030.2|1029|1029.1|1027.9|1031.7|1030.5|1029.1|1027.9|4955
1600364700000|2020-09-17 17:45:00|1029.2|1028|1031|1029.8|1031.8|1030.6|1029|1027.8|2004
1600365000000|2020-09-17 17:50:00|1030.8|1029.6|1030.2|1029|1030.9|1029.7|1029.5|1028.3|1355
1600365300000|2020-09-17 17:55:00|1030|1028.8|1030|1028.8|1030.2|1029|1028.8|1027.6|1517
1600365600000|2020-09-17 18:00:00|1030.2|1029|1030.5|1029.3|1031.5|1030.3|1030.2|1029|1480
1600365900000|2020-09-17 18:05:00|1030.6|1029.4|1031.1|1029.9|1031.6|1030.4|1030.1|1028.9|1859
1600366200000|2020-09-17 18:10:00|1031.2|1030|1031|1029.8|1032.2|1031|1029.6|1028.4|3744
1600366500000|2020-09-17 18:15:00|1030.9|1029.7|1029.7|1028.5|1031.7|1030.5|1029.2|1028|2974
1600387200000|2020-09-18 00:00:00|1030|1028.8|1033|1031.8|1033.1|1031.9|1029.5|1028.3|1488
1600387500000|2020-09-18 00:05:00|1032.8|1031.6|1033.7|1032.5|1033.7|1032.5|1032.5|1031.3|890
1600387800000|2020-09-18 00:10:00|1033.6|1032.4|1035.9|1034.7|1036|1034.8|1033.3|1032.1|995
1600388100000|2020-09-18 00:15:00|1035.8|1034.6|1036|1034.8|1037|1035.8|1035.6|1034.4|889
1600388400000|2020-09-18 00:20:00|1036.2|1035|1036.9|1035.7|1037|1035.8|1036|1034.8|389
1600388700000|2020-09-18 00:25:00|1037.1|1035.9|1037|1035.8|1037.6|1036.4|1036.5|1035.3|753
1600389000000|2020-09-18 00:30:00|1036.7|1035.5|1037.4|1036.2|1037.5|1036.3|1036.7|1035.5|183
1600389300000|2020-09-18 00:35:00|1037.2|1036|1036.9|1035.7|1037.5|1036.3|1036.9|1035.7|125
1600389600000|2020-09-18 00:40:00|1037|1035.8|1037|1035.8|1037.2|1036|1036.4|1035.2|164
1600389900000|2020-09-18 00:45:00|1037.2|1036|1036.7|1035.5|1037.2|1036|1036.2|1035|169
1600390200000|2020-09-18 00:50:00|1037|1035.8|1036.7|1035.5|1037.1|1035.9|1036.7|1035.5|226
1600390500000|2020-09-18 00:55:00|1036.8|1035.6|1037.2|1036|1037.2|1036|1036.7|1035.5|72
1600390800000|2020-09-18 01:00:00|1037.6|1036.4|1038.9|1037.7|1039.9|1038.7|1036.9|1035.7|890
1600391100000|2020-09-18 01:05:00|1039.1|1037.9|1040.4|1039.2|1041.6|1040.4|1039.1|1037.9|985
1600391400000|2020-09-18 01:10:00|1040.3|1039.1|1042.5|1041.3|1042.7|1041.5|1040.3|1039.1|613
1600391700000|2020-09-18 01:15:00|1042.4|1041.2|1042.4|1041.2|1042.7|1041.5|1041.7|1040.5|376
1600392000000|2020-09-18 01:20:00|1042.2|1041|1044.4|1043.2|1044.4|1043.2|1042.2|1041|469
1600392300000|2020-09-18 01:25:00|1044.5|1043.3|1043.2|1042|1045.6|1044.4|1043.1|1041.9|860
1600392600000|2020-09-18 01:30:00|1043.3|1042.1|1042.9|1041.7|1043.7|1042.5|1042.4|1041.2|510
1600392900000|2020-09-18 01:35:00|1042.8|1041.6|1043.6|1042.4|1043.9|1042.7|1042.7|1041.5|269
1600393200000|2020-09-18 01:40:00|1043.5|1042.3|1044.8|1043.6|1045|1043.8|1043.1|1041.9|219
1600393500000|2020-09-18 01:45:00|1044.7|1043.5|1044|1042.8|1044.7|1043.5|1043.7|1042.5|213
1600393800000|2020-09-18 01:50:00|1043.9|1042.7|1044.5|1043.3|1044.5|1043.3|1043.7|1042.5|171
1600394100000|2020-09-18 01:55:00|1044.6|1043.4|1046.1|1044.9|1046.1|1044.9|1044.6|1043.4|294
1600394400000|2020-09-18 02:00:00|1046|1044.8|1045.1|1043.9|1046.1|1044.9|1044.9|1043.7|305
1600394700000|2020-09-18 02:05:00|1045|1043.8|1044.6|1043.4|1045.4|1044.2|1044.6|1043.4|206
1600395000000|2020-09-18 02:10:00|1044.4|1043.2|1044.2|1043|1044.4|1043.2|1043.7|1042.5|323
1600395300000|2020-09-18 02:15:00|1044|1042.8|1044.9|1043.7|1044.9|1043.7|1044|1042.8|102
1600395600000|2020-09-18 02:20:00|1045.2|1044|1044.5|1043.3|1045.7|1044.5|1044.5|1043.3|301
1600395900000|2020-09-18 02:25:00|1044.6|1043.4|1044.9|1043.7|1045.1|1043.9|1044.5|1043.3|100
1600396200000|2020-09-18 02:30:00|1045.1|1043.9|1045.6|1044.4|1045.9|1044.7|1045.1|1043.9|265
1600396500000|2020-09-18 02:35:00|1045.9|1044.7|1045.2|1044|1045.9|1044.7|1045.1|1043.9|209
1600396800000|2020-09-18 02:40:00|1045.1|1043.9|1043.9|1042.7|1045.2|1044|1043.6|1042.4|256
1600397100000|2020-09-18 02:45:00|1044|1042.8|1045.4|1044.2|1045.6|1044.4|1043.7|1042.5|236
1600397400000|2020-09-18 02:50:00|1045.5|1044.3|1045.4|1044.2|1045.9|1044.7|1045.2|1044|87
1600397700000|2020-09-18 02:55:00|1045.5|1044.3|1046|1044.8|1046.2|1045|1045.5|1044.3|178
1600398000000|2020-09-18 03:00:00|1045.9|1044.7|1044.9|1043.7|1046.2|1045|1044.7|1043.5|339
1600398300000|2020-09-18 03:05:00|1045|1043.8|1044.7|1043.5|1045|1043.8|1044|1042.8|341
1600398600000|2020-09-18 03:10:00|1044.8|1043.6|1044|1042.8|1044.9|1043.7|1043.7|1042.5|153
1600398900000|2020-09-18 03:15:00|1043.9|1042.7|1044|1042.8|1044.2|1043|1043.9|1042.7|39
1600399200000|2020-09-18 03:20:00|1044.2|1043|1045.5|1044.3|1045.7|1044.5|1044.2|1043|214
1600399500000|2020-09-18 03:25:00|1045.2|1044|1044.9|1043.7|1045.5|1044.3|1044.7|1043.5|161
1600399800000|2020-09-18 03:30:00|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|1044.4|1043.2|79
1600400100000|2020-09-18 03:35:00|1044.5|1043.3|1044.7|1043.5|1044.7|1043.5|1044.4|1043.2|24
1600400400000|2020-09-18 03:40:00|1044.9|1043.7|1044.7|1043.5|1044.9|1043.7|1044.4|1043.2|40
1600400700000|2020-09-18 03:45:00|1044.5|1043.3|1044.4|1043.2|1044.7|1043.5|1044.4|1043.2|115
1600401000000|2020-09-18 03:50:00|1044.5|1043.3|1044.5|1043.3|1044.6|1043.4|1044.4|1043.2|17
1600401300000|2020-09-18 03:55:00|1044.4|1043.2|1044.4|1043.2|1044.5|1043.3|1044.4|1043.2|8
1600401600000|2020-09-18 04:00:00|1044.2|1043|1043.9|1042.7|1044.2|1043|1043.7|1042.5|59
1600401900000|2020-09-18 04:05:00|1043.7|1042.5|1044.4|1043.2|1044.5|1043.3|1043.7|1042.5|181
1600402200000|2020-09-18 04:10:00|1044.2|1043|1043.7|1042.5|1044.2|1043|1043.7|1042.5|100
1600402500000|2020-09-18 04:15:00|||||||||114
1600402800000|2020-09-18 04:20:00|1043.3|1042.1|1041.2|1040|1043.3|1042.1|1040.9|1039.7|477
1600403100000|2020-09-18 04:25:00|1041.4|1040.2|1041.4|1040.2|1042.2|1041|1041.4|1040.2|154
1600403400000|2020-09-18 04:30:00|1041.5|1040.3|1041.4|1040.2|1041.7|1040.5|1040.4|1039.2|220
1600403700000|2020-09-18 04:35:00|1041.6|1040.4|1041.7|1040.5|1042.1|1040.9|1041.3|1040.1|73
1600404000000|2020-09-18 04:40:00|1041.9|1040.7|1042.7|1041.5|1042.7|1041.5|1041.9|1040.7|84
1600404300000|2020-09-18 04:45:00|1042.8|1041.6|1042.5|1041.3|1042.8|1041.6|1042.4|1041.2|35
1600404600000|2020-09-18 04:50:00|1042.6|1041.4|1043.4|1042.2|1043.4|1042.2|1042.5|1041.3|58
1600404900000|2020-09-18 04:55:00|1043.5|1042.3|1043.2|1042|1043.5|1042.3|1042.7|1041.5|69
1600405200000|2020-09-18 05:00:00|1043|1041.8|1043.2|1042|1043.5|1042.3|1043|1041.8|85
1600405500000|2020-09-18 05:05:00|1043.4|1042.2|1043.2|1042|1043.5|1042.3|1043.2|1042|58
1600405800000|2020-09-18 05:10:00|1043|1041.8|1044.5|1043.3|1044.6|1043.4|1043|1041.8|95
1600406100000|2020-09-18 05:15:00|1044.4|1043.2|1044|1042.8|1044.4|1043.2|1043.8|1042.6|87
1600406400000|2020-09-18 05:20:00|1044.1|1042.9|1044.5|1043.3|1044.6|1043.4|1044|1042.8|149
1600406700000|2020-09-18 05:25:00|1044.2|1043|1044.5|1043.3|1044.5|1043.3|1044.2|1043|21
1600407000000|2020-09-18 05:30:00|1044.4|1043.2|1044.7|1043.5|1044.7|1043.5|1044.2|1043|148
1600407300000|2020-09-18 05:35:00|1044.5|1043.3|1043.7|1042.5|1044.7|1043.5|1043.7|1042.5|128
1600407600000|2020-09-18 05:40:00|1043.8|1042.6|1044.7|1043.5|1044.9|1043.7|1043.7|1042.5|265
1600407900000|2020-09-18 05:45:00|1044.6|1043.4|1043.4|1042.2|1044.9|1043.7|1043.4|1042.2|315
1600408200000|2020-09-18 05:50:00|1043.5|1042.3|1043.3|1042.1|1043.6|1042.4|1042.4|1041.2|432
1600408500000|2020-09-18 05:55:00|1043.4|1042.2|1044.1|1042.9|1044.6|1043.4|1043.4|1042.2|303
1600408800000|2020-09-18 06:00:00|1043.9|1042.7|1043.4|1042.2|1043.9|1042.7|1043|1041.8|100
1600409100000|2020-09-18 06:05:00|1043.3|1042.1|1043.1|1041.9|1043.5|1042.3|1042.4|1041.2|117
1600409400000|2020-09-18 06:10:00|1043.2|1042|1042.8|1041.6|1043.6|1042.4|1042.7|1041.5|121
1600409700000|2020-09-18 06:15:00|1042.9|1041.7|1042.3|1041.1|1042.9|1041.7|1041.9|1040.7|163
1600410000000|2020-09-18 06:20:00|1042.2|1041|1042.7|1041.5|1042.8|1041.6|1041.9|1040.7|147
1600410300000|2020-09-18 06:25:00|1042.8|1041.6|1042.4|1041.2|1043.1|1041.9|1042.3|1041.1|149
1600410600000|2020-09-18 06:30:00|1042.3|1041.1|1043.3|1042.1|1043.3|1042.1|1041.9|1040.7|83
1600410900000|2020-09-18 06:35:00|1043.4|1042.2|1043.1|1041.9|1043.5|1042.3|1043.1|1041.9|95
1600411200000|2020-09-18 06:40:00|1043.4|1042.2|1043.4|1042.2|1043.6|1042.4|1043.1|1041.9|121
1600411500000|2020-09-18 06:45:00|1043.5|1042.3|1043.1|1041.9|1043.5|1042.3|1042.6|1041.4|93
1600411800000|2020-09-18 06:50:00|1043.4|1042.2|1043.9|1042.7|1044.1|1042.9|1043.3|1042.1|116
1600412100000|2020-09-18 06:55:00|1043.6|1042.4|1043.6|1042.4|1043.9|1042.7|1043.5|1042.3|53
1600412400000|2020-09-18 07:00:00|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|1043.4|1042.2|63
1600412700000|2020-09-18 07:05:00|1043.8|1042.6|1043.6|1042.4|1043.9|1042.7|1043.6|1042.4|24
1600413000000|2020-09-18 07:10:00|1043.4|1042.2|1043.9|1042.7|1043.9|1042.7|1043.1|1041.9|53
1600413300000|2020-09-18 07:15:00|1043.8|1042.6|1044.4|1043.2|1044.4|1043.2|1043.5|1042.3|122
1600413600000|2020-09-18 07:20:00|1044.5|1043.3|1044.3|1043.1|1044.6|1043.4|1044.1|1042.9|100
1600413900000|2020-09-18 07:25:00|1044.1|1042.9|1044.4|1043.2|1044.9|1043.7|1044.1|1042.9|156
1600414200000|2020-09-18 07:30:00|1044.3|1043.1|1044.4|1043.2|1044.7|1043.5|1044.1|1042.9|147
1600414500000|2020-09-18 07:35:00|1044.3|1043.1|1045.2|1044|1045.3|1044.1|1044.3|1043.1|159
1600414800000|2020-09-18 07:40:00|1045.1|1043.9|1045.1|1043.9|1045.4|1044.2|1044.8|1043.6|136
1600415100000|2020-09-18 07:45:00|1045|1043.8|1045.2|1044|1045.2|1044|1044.8|1043.6|56
1600415400000|2020-09-18 07:50:00|1045.3|1044.1|1045.1|1043.9|1045.4|1044.2|1045.1|1043.9|94
1600415700000|2020-09-18 07:55:00|1045|1043.8|1045.1|1043.9|1045.4|1044.2|1044.9|1043.7|65
1600416000000|2020-09-18 08:00:00|1045.2|1044|1045.6|1044.4|1045.9|1044.7|1045.1|1043.9|127
1600416300000|2020-09-18 08:05:00|1045.4|1044.2|1044.8|1043.6|1045.4|1044.2|1044.8|1043.6|67
1600416600000|2020-09-18 08:10:00|1044.6|1043.4|1044.9|1043.7|1044.9|1043.7|1044.6|1043.4|43
1600416900000|2020-09-18 08:15:00|1045|1043.8|1045.1|1043.9|1045.4|1044.2|1045|1043.8|42
1600417200000|2020-09-18 08:20:00|1045.2|1044|1045.1|1043.9|1045.4|1044.2|1045.1|1043.9|33
1600417500000|2020-09-18 08:25:00|1045|1043.8|1044.3|1043.1|1045.1|1043.9|1044.3|1043.1|68
1600417800000|2020-09-18 08:30:00|1044.2|1043|1044.4|1043.2|1044.4|1043.2|1044.1|1042.9|297
1600418100000|2020-09-18 08:35:00|1044.3|1043.1|1044.9|1043.7|1044.9|1043.7|1044.3|1043.1|118
1600418400000|2020-09-18 08:40:00|1044.8|1043.6|1044.6|1043.4|1044.8|1043.6|1044.4|1043.2|70
1600418700000|2020-09-18 08:45:00|1044.5|1043.3|1044.9|1043.7|1044.9|1043.7|1043.9|1042.7|272
1600419000000|2020-09-18 08:50:00|1045.1|1043.9|1044.9|1043.7|1045.2|1044|1044.6|1043.4|106
1600419300000|2020-09-18 08:55:00|1045.2|1044|1044.9|1043.7|1045.4|1044.2|1044.9|1043.7|112
1600419600000|2020-09-18 09:00:00|1045|1043.8|1044.6|1043.4|1045.1|1043.9|1044.4|1043.2|143
1600419900000|2020-09-18 09:05:00|1044.9|1043.7|1044.9|1043.7|1044.9|1043.7|1044.6|1043.4|107
1600420200000|2020-09-18 09:10:00|1045.1|1043.9|1045.1|1043.9|1045.1|1043.9|1044.8|1043.6|110
1600420500000|2020-09-18 09:15:00|1044.9|1043.7|1045.1|1043.9|1045.4|1044.2|1044.9|1043.7|44
1600420800000|2020-09-18 09:20:00|1045.3|1044.1|1045.1|1043.9|1045.6|1044.4|1045.1|1043.9|505
1600421100000|2020-09-18 09:25:00|1044.8|1043.6|1044.8|1043.6|1044.9|1043.7|1044.1|1042.9|156
1600421400000|2020-09-18 09:30:00|1044.9|1043.7|1044.9|1043.7|1045|1043.8|1044.8|1043.6|22
1600421700000|2020-09-18 09:35:00|1044.6|1043.4|1044.7|1043.5|1044.9|1043.7|1044.6|1043.4|33
1600422000000|2020-09-18 09:40:00|1044.6|1043.4|1044.4|1043.2|1044.7|1043.5|1044.4|1043.2|34
1600422300000|2020-09-18 09:45:00|1044.5|1043.3|1044.6|1043.4|1044.6|1043.4|1044.4|1043.2|16
1600422600000|2020-09-18 09:50:00|1044.8|1043.6|1044.9|1043.7|1044.9|1043.7|1044.2|1043|135
1600422900000|2020-09-18 09:55:00|1044.8|1043.6|1044.6|1043.4|1044.9|1043.7|1044.6|1043.4|56
1600423200000|2020-09-18 10:00:00|1044.5|1043.3|1043.4|1042.2|1044.9|1043.7|1042.8|1041.6|121
1600423500000|2020-09-18 10:05:00|1043.5|1042.3|1043.7|1042.5|1044|1042.8|1043.5|1042.3|95
1600423800000|2020-09-18 10:10:00|1043.6|1042.4|1043.9|1042.7|1044|1042.8|1043.5|1042.3|114
1600424100000|2020-09-18 10:15:00|1043.7|1042.5|1042.6|1041.4|1043.8|1042.6|1042.5|1041.3|172
1600424400000|2020-09-18 10:20:00|1042.5|1041.3|1042.1|1040.9|1042.6|1041.4|1041.9|1040.7|156
1600424700000|2020-09-18 10:25:00|1042|1040.8|1042.1|1040.9|1042.6|1041.4|1042|1040.8|78
1600425000000|2020-09-18 10:30:00|1042.3|1041.1|1042.5|1041.3|1042.6|1041.4|1041.8|1040.6|118
1600425300000|2020-09-18 10:35:00|1042.6|1041.4|1042.3|1041.1|1042.9|1041.7|1042.3|1041.1|202
1600425600000|2020-09-18 10:40:00|1042.1|1040.9|1042.1|1040.9|1042.3|1041.1|1041.8|1040.6|70
1600425900000|2020-09-18 10:45:00|1042|1040.8|1042.4|1041.2|1042.4|1041.2|1041.8|1040.6|47
1600426200000|2020-09-18 10:50:00|1042.5|1041.3|1042.9|1041.7|1043.1|1041.9|1042.4|1041.2|94
1600426500000|2020-09-18 10:55:00|1043.1|1041.9|1042.6|1041.4|1043.2|1042|1042.4|1041.2|109
1600426800000|2020-09-18 11:00:00|1042.8|1041.6|1043.1|1041.9|1043.1|1041.9|1042.8|1041.6|99
1600427100000|2020-09-18 11:05:00|1043.3|1042.1|1043|1041.8|1043.8|1042.6|1043|1041.8|373
1600427400000|2020-09-18 11:10:00|1043.1|1041.9|1043.2|1042|1043.7|1042.5|1042.9|1041.7|90
1600427700000|2020-09-18 11:15:00|1043.4|1042.2|1042.5|1041.3|1043.4|1042.2|1042.5|1041.3|76
1600428000000|2020-09-18 11:20:00|1042.4|1041.2|1042.5|1041.3|1042.6|1041.4|1042|1040.8|127
1600428300000|2020-09-18 11:25:00|1042.8|1041.6|1042.8|1041.6|1042.8|1041.6|1042.5|1041.3|61
1600428600000|2020-09-18 11:30:00|1042.6|1041.4|1042.8|1041.6|1043|1041.8|1042.4|1041.2|94
1600428900000|2020-09-18 11:35:00|1042.6|1041.4|1042.6|1041.4|1042.9|1041.7|1042.5|1041.3|51
1600429200000|2020-09-18 11:40:00|1042.8|1041.6|1042.6|1041.4|1042.9|1041.7|1042.5|1041.3|97
1600429500000|2020-09-18 11:45:00|1042.5|1041.3|1042.5|1041.3|1042.6|1041.4|1042.3|1041.1|108
1600429800000|2020-09-18 11:50:00|1042.4|1041.2|1041.7|1040.5|1042.5|1041.3|1041|1039.8|209
1600430100000|2020-09-18 11:55:00|1041.8|1040.6|1041|1039.8|1042.1|1040.9|1040.9|1039.7|273
1600430400000|2020-09-18 12:00:00|1040.9|1039.7|1041.3|1040.1|1041.4|1040.2|1039.6|1038.4|412
1600430700000|2020-09-18 12:05:00|1041.4|1040.2|1041.8|1040.6|1042.6|1041.4|1041.2|1040|600
1600431000000|2020-09-18 12:10:00|1041.6|1040.4|1041.6|1040.4|1042.6|1041.4|1041.5|1040.3|257
1600431300000|2020-09-18 12:15:00|1041.7|1040.5|1041.6|1040.4|1041.9|1040.7|1041.5|1040.3|319
1600431600000|2020-09-18 12:20:00|1041.5|1040.3|1040.8|1039.6|1041.8|1040.6|1040.6|1039.4|289
1600431900000|2020-09-18 12:25:00|1040.9|1039.7|1040.6|1039.4|1040.9|1039.7|1039.8|1038.6|358
1600432200000|2020-09-18 12:30:00|1040.8|1039.6|1040.3|1039.1|1041.3|1040.1|1040.3|1039.1|1321
1600432500000|2020-09-18 12:35:00|1040.1|1038.9|1039.9|1038.7|1040.6|1039.4|1039.8|1038.6|330
1600432800000|2020-09-18 12:40:00|1039.8|1038.6|1040.6|1039.4|1040.9|1039.7|1039.5|1038.3|712
1600435800000|2020-09-18 13:30:00|1040.5|1039.3|1037.4|1036.2|1043.5|1042.3|1034.8|1033.6|6703
1600436100000|2020-09-18 13:35:00|1037.2|1036|1034.4|1033.2|1037.4|1036.2|1032.1|1030.9|5732
1600436400000|2020-09-18 13:40:00|1034.3|1033.1|1033.6|1032.4|1036.5|1035.3|1033.5|1032.3|2874
1600436700000|2020-09-18 13:45:00|1033.7|1032.5|1034.4|1033.2|1034.7|1033.5|1031.3|1030.1|3089
1600437000000|2020-09-18 13:50:00|1034.6|1033.4|1035.7|1034.5|1036.5|1035.3|1034.2|1033|1791
1600437300000|2020-09-18 13:55:00|1035.8|1034.6|1038|1036.8|1038.3|1037.1|1035.6|1034.4|1833
1600437600000|2020-09-18 14:00:00|1038.2|1037|1040|1038.8|1041.1|1039.9|1037.3|1036.1|3145
1600437900000|2020-09-18 14:05:00|1040.1|1038.9|1040.5|1039.3|1040.8|1039.6|1038.7|1037.5|1423
1600438200000|2020-09-18 14:10:00|1040.4|1039.2|1038.6|1037.4|1040.5|1039.3|1038.4|1037.2|828
1600438500000|2020-09-18 14:15:00|1038.5|1037.3|1039.8|1038.6|1040.4|1039.2|1038.4|1037.2|938
1600438800000|2020-09-18 14:20:00|1039.7|1038.5|1039.3|1038.1|1039.9|1038.7|1039|1037.8|1150
1600439100000|2020-09-18 14:25:00|1039.4|1038.2|1040.1|1038.9|1040.4|1039.2|1039.3|1038.1|988
1600439400000|2020-09-18 14:30:00|1040.2|1039|1039.4|1038.2|1040.8|1039.6|1039.1|1037.9|1115
1600439700000|2020-09-18 14:35:00|1039.3|1038.1|1039.1|1037.9|1040.3|1039.1|1038.5|1037.3|931
1600440000000|2020-09-18 14:40:00|1039.2|1038|1037|1035.8|1039.5|1038.3|1036.5|1035.3|1571
1600440300000|2020-09-18 14:45:00|1036.9|1035.7|1037.8|1036.6|1038.5|1037.3|1036.9|1035.7|1069
1600440600000|2020-09-18 14:50:00|1037.9|1036.7|1038.8|1037.6|1039.3|1038.1|1037.9|1036.7|792
1600440900000|2020-09-18 14:55:00|1038.9|1037.7|1040.7|1039.5|1041.3|1040.1|1038.9|1037.7|1188
1600441200000|2020-09-18 15:00:00|1040.6|1039.4|1040.7|1039.5|1041.3|1040.1|1040.5|1039.3|707
1600441500000|2020-09-18 15:05:00|1040.8|1039.6|1041.8|1040.6|1043.3|1042.1|1040.8|1039.6|1765
1600441800000|2020-09-18 15:10:00|1041.7|1040.5|1040.6|1039.4|1041.8|1040.6|1040.2|1039|1097
1600442100000|2020-09-18 15:15:00|1040.7|1039.5|1040.3|1039.1|1041.5|1040.3|1040.3|1039.1|624
1600442400000|2020-09-18 15:20:00|1040.4|1039.2|1040.5|1039.3|1041.2|1040|1040.2|1039|750
1600442700000|2020-09-18 15:25:00|1040.6|1039.4|1040.3|1039.1|1040.7|1039.5|1039.8|1038.6|523
1600443000000|2020-09-18 15:30:00|1040.4|1039.2|1041.8|1040.6|1042.3|1041.1|1040.2|1039|637
1600443300000|2020-09-18 15:35:00|1041.7|1040.5|1041.3|1040.1|1041.8|1040.6|1041.2|1040|463
1600443600000|2020-09-18 15:40:00|1041.2|1040|1042.1|1040.9|1042.5|1041.3|1041.1|1039.9|853
1600443900000|2020-09-18 15:45:00|1042|1040.8|1042.3|1041.1|1042.8|1041.6|1041.9|1040.7|624
1600444200000|2020-09-18 15:50:00|1042.2|1041|1042.8|1041.6|1042.8|1041.6|1041.8|1040.6|835
1600444500000|2020-09-18 15:55:00|1042.6|1041.4|1042.4|1041.2|1042.7|1041.5|1041.2|1040|1232
1600444800000|2020-09-18 16:00:00|1042.5|1041.3|1043.3|1042.1|1043.5|1042.3|1042.4|1041.2|1055
1600445100000|2020-09-18 16:05:00|1043.4|1042.2|1043.1|1041.9|1043.8|1042.6|1043|1041.8|707
1600445400000|2020-09-18 16:10:00|1043|1041.8|1042.6|1041.4|1043.1|1041.9|1042.6|1041.4|499
1600445700000|2020-09-18 16:15:00|1042.5|1041.3|1043.5|1042.3|1043.9|1042.7|1042.4|1041.2|927
1600446000000|2020-09-18 16:20:00|1043.6|1042.4|1042.7|1041.5|1043.8|1042.6|1042.5|1041.3|629
1600446300000|2020-09-18 16:25:00|1042.5|1041.3|1044.4|1043.2|1044.9|1043.7|1042.5|1041.3|1031
1600446600000|2020-09-18 16:30:00|1044.5|1043.3|1045.2|1044|1045.4|1044.2|1044.4|1043.2|848
1600446900000|2020-09-18 16:35:00|1045.3|1044.1|1045.5|1044.3|1046|1044.8|1045|1043.8|818
1600447200000|2020-09-18 16:40:00|1045.4|1044.2|1044.4|1043.2|1045.8|1044.6|1044.4|1043.2|1052
1600447500000|2020-09-18 16:45:00|1044.5|1043.3|1044.4|1043.2|1045.3|1044.1|1044.3|1043.1|767
1600447800000|2020-09-18 16:50:00|1044.3|1043.1|1044.2|1043|1044.5|1043.3|1043.9|1042.7|591
1600448100000|2020-09-18 16:55:00|1044|1042.8|1043.6|1042.4|1044.2|1043|1043.2|1042|743
1600448400000|2020-09-18 17:00:00|1043.5|1042.3|1044.1|1042.9|1044.4|1043.2|1043.2|1042|765
1600448700000|2020-09-18 17:05:00|1044|1042.8|1044.2|1043|1045.1|1043.9|1043.4|1042.2|1354
1600449000000|2020-09-18 17:10:00|1044.1|1042.9|1044.3|1043.1|1044.5|1043.3|1043.9|1042.7|327
1600449300000|2020-09-18 17:15:00|1044|1042.8|1045.3|1044.1|1045.5|1044.3|1044|1042.8|960
1600449600000|2020-09-18 17:20:00|1045.2|1044|1045.3|1044.1|1045.3|1044.1|1044.5|1043.3|737
1600449900000|2020-09-18 17:25:00|1045.5|1044.3|1045.4|1044.2|1046.3|1045.1|1045.3|1044.1|1600
1600450200000|2020-09-18 17:30:00|1045.3|1044.1|1047|1045.8|1047|1045.8|1045.3|1044.1|1350
1600450500000|2020-09-18 17:35:00|1046.9|1045.7|1048.6|1047.4|1048.8|1047.6|1046.5|1045.3|2089
1600450800000|2020-09-18 17:40:00|1048.7|1047.5|1047.3|1046.1|1049.1|1047.9|1047|1045.8|1590
1600451100000|2020-09-18 17:45:00|1047.2|1046|1046.6|1045.4|1047.6|1046.4|1046.5|1045.3|832
1600451400000|2020-09-18 17:50:00|1046.7|1045.5|1047|1045.8|1047.5|1046.3|1046.6|1045.4|844
1600451700000|2020-09-18 17:55:00|1047.2|1046|1047.4|1046.2|1048.1|1046.9|1046.9|1045.7|1066
1600452000000|2020-09-18 18:00:00|1047.3|1046.1|1045.4|1044.2|1048.1|1046.9|1045|1043.8|1227
1600452300000|2020-09-18 18:05:00|1045.5|1044.3|1045.8|1044.6|1046.3|1045.1|1045|1043.8|1506
1600452600000|2020-09-18 18:10:00|1045.7|1044.5|1046|1044.8|1047.3|1046.1|1045.3|1044.1|3298
1600452900000|2020-09-18 18:15:00|1046.1|1044.9|1045.8|1044.6|1046.5|1045.3|1045.4|1044.2|2678
1600646400000|2020-09-21 00:00:00|1042.8|1041.6|1043.5|1042.3|1043.5|1042.3|1039.3|1038.1|2868
1600646700000|2020-09-21 00:05:00|1043.4|1042.2|1044.1|1042.9|1044.6|1043.4|1042.7|1041.5|1191
1600647000000|2020-09-21 00:10:00|1043.9|1042.7|1045.4|1044.2|1045.5|1044.3|1043.9|1042.7|488
1600647300000|2020-09-21 00:15:00|1045.6|1044.4|1045.1|1043.9|1045.6|1044.4|1044.3|1043.1|320
1600647600000|2020-09-21 00:20:00|1044.9|1043.7|1044.4|1043.2|1045.1|1043.9|1044.1|1042.9|191
1600647900000|2020-09-21 00:25:00|1044.5|1043.3|1044.4|1043.2|1044.6|1043.4|1043.8|1042.6|203
1600648200000|2020-09-21 00:30:00|1044.6|1043.4|1044.4|1043.2|1044.9|1043.7|1044.4|1043.2|237
1600648500000|2020-09-21 00:35:00|1044.5|1043.3|1045.1|1043.9|1045.3|1044.1|1044.4|1043.2|145
1600648800000|2020-09-21 00:40:00|1044.9|1043.7|1044.9|1043.7|1045.2|1044|1044.8|1043.6|109
1600649100000|2020-09-21 00:45:00|1045.1|1043.9|1044.9|1043.7|1045.1|1043.9|1044.6|1043.4|118
1600649400000|2020-09-21 00:50:00|1044.8|1043.6|1044.9|1043.7|1045.5|1044.3|1044.8|1043.6|119
1600649700000|2020-09-21 00:55:00|1044.6|1043.4|1045.1|1043.9|1045.1|1043.9|1044.5|1043.3|263
1600650000000|2020-09-21 01:00:00|1045|1043.8|1047.4|1046.2|1047.6|1046.4|1045|1043.8|1117
1600650300000|2020-09-21 01:05:00|1047.5|1046.3|1047.4|1046.2|1048.1|1046.9|1047.1|1045.9|616
1600650600000|2020-09-21 01:10:00|1047.3|1046.1|1045.5|1044.3|1047.4|1046.2|1044.8|1043.6|404
1600650900000|2020-09-21 01:15:00|1045.7|1044.5|1046.8|1045.6|1046.9|1045.7|1045.5|1044.3|246
1600651200000|2020-09-21 01:20:00|1046.9|1045.7|1046|1044.8|1047|1045.8|1045.9|1044.7|176
1600651500000|2020-09-21 01:25:00|1046.1|1044.9|1045.9|1044.7|1046.5|1045.3|1045.9|1044.7|216
1600651800000|2020-09-21 01:30:00|1046|1044.8|1047.1|1045.9|1047.1|1045.9|1046|1044.8|102
1600652100000|2020-09-21 01:35:00|1047.3|1046.1|1047.5|1046.3|1047.9|1046.7|1046.8|1045.6|298
1600652400000|2020-09-21 01:40:00|1047.4|1046.2|1047.8|1046.6|1048|1046.8|1047.2|1046|145
1600652700000|2020-09-21 01:45:00|1047.7|1046.5|1047.3|1046.1|1047.7|1046.5|1047.3|1046.1|132
1600653000000|2020-09-21 01:50:00|1047.2|1046|1046.3|1045.1|1047.5|1046.3|1046.3|1045.1|224
1600653300000|2020-09-21 01:55:00|1046.1|1044.9|1044|1042.8|1046.1|1044.9|1044|1042.8|500
1600653600000|2020-09-21 02:00:00|1044.1|1042.9|1045|1043.8|1045|1043.8|1044.1|1042.9|260
1600653900000|2020-09-21 02:05:00|1044.8|1043.6|1045|1043.8|1045|1043.8|1044.2|1043|221
1600654200000|2020-09-21 02:10:00|1044.8|1043.6|1044.6|1043.4|1045|1043.8|1044.5|1043.3|74
1600654500000|2020-09-21 02:15:00|1044.7|1043.5|1044.9|1043.7|1045|1043.8|1044.7|1043.5|21
1600654800000|2020-09-21 02:20:00|1045.1|1043.9|1044.8|1043.6|1045.1|1043.9|1044.7|1043.5|55
1600655100000|2020-09-21 02:25:00|1044.7|1043.5|1045|1043.8|1045|1043.8|1044.6|1043.4|75
1600655400000|2020-09-21 02:30:00|1044.9|1043.7|1044.7|1043.5|1044.9|1043.7|1044.3|1043.1|110
1600655700000|2020-09-21 02:35:00|1044.6|1043.4|1045|1043.8|1045.1|1043.9|1044.5|1043.3|49
1600656000000|2020-09-21 02:40:00|1044.9|1043.7|1045.5|1044.3|1045.5|1044.3|1044.7|1043.5|93
1600656300000|2020-09-21 02:45:00|1045.4|1044.2|1045|1043.8|1045.4|1044.2|1044.7|1043.5|55
1600656600000|2020-09-21 02:50:00|1045.1|1043.9|1045.2|1044|1045.2|1044|1044.8|1043.6|51
1600656900000|2020-09-21 02:55:00|1045.1|1043.9|1044.7|1043.5|1045.3|1044.1|1044.7|1043.5|73
1600657200000|2020-09-21 03:00:00|1044.6|1043.4|1044.3|1043.1|1044.6|1043.4|1043.7|1042.5|178
1600657500000|2020-09-21 03:05:00|1044.2|1043|1044.5|1043.3|1044.5|1043.3|1043.5|1042.3|255
1600657800000|2020-09-21 03:10:00|1044.4|1043.2|1044.5|1043.3|1044.7|1043.5|1044.2|1043|19
1600658100000|2020-09-21 03:15:00|1044.4|1043.2|1044.6|1043.4|1045|1043.8|1044|1042.8|78
1600658400000|2020-09-21 03:20:00|1044.7|1043.5|1044.8|1043.6|1044.8|1043.6|1044.3|1043.1|52
1600658700000|2020-09-21 03:25:00|1044.7|1043.5|1044.7|1043.5|1045|1043.8|1044.7|1043.5|21
1600659000000|2020-09-21 03:30:00|1044.5|1043.3|1044.7|1043.5|1044.8|1043.6|1044.5|1043.3|26
1600659300000|2020-09-21 03:35:00|1044.6|1043.4|1045.3|1044.1|1045.3|1044.1|1044.6|1043.4|16
1600659600000|2020-09-21 03:40:00|1045.2|1044|1045.7|1044.5|1045.9|1044.7|1045.2|1044|118
1600659900000|2020-09-21 03:45:00|1045.8|1044.6|1045.7|1044.5|1045.8|1044.6|1045.3|1044.1|48
1600660200000|2020-09-21 03:50:00|1045.8|1044.6|1045.8|1044.6|1046|1044.8|1045.8|1044.6|17
1600660500000|2020-09-21 03:55:00|1045.9|1044.7|1046|1044.8|1046.1|1044.9|1045.8|1044.6|56
1600660800000|2020-09-21 04:00:00|||||||||18
1600661100000|2020-09-21 04:05:00|1046.1|1044.9|1046|1044.8|1046.1|1044.9|1046|1044.8|47
1600661400000|2020-09-21 04:10:00|1046.1|1044.9|1046.1|1044.9|1046.3|1045.1|1046.1|1044.9|85
1600661700000|2020-09-21 04:15:00|1046|1044.8|1045.9|1044.7|1046|1044.8|1045.8|1044.6|21
1600662000000|2020-09-21 04:20:00|1045.7|1044.5|1045.8|1044.6|1045.9|1044.7|1045.7|1044.5|37
1600662300000|2020-09-21 04:25:00|1045.9|1044.7|1045.9|1044.7|1046|1044.8|1045.8|1044.6|20
1600662600000|2020-09-21 04:30:00|1045.6|1044.4|1045.8|1044.6|1045.9|1044.7|1045.4|1044.2|28
1600662900000|2020-09-21 04:35:00|1045.9|1044.7|1045.9|1044.7|1045.9|1044.7|1045.9|1044.7|4
1600663200000|2020-09-21 04:40:00|||||||||4
1600663500000|2020-09-21 04:45:00|1046.1|1044.9|1046.1|1044.9|1046.1|1044.9|1045.9|1044.7|32
1600663800000|2020-09-21 04:50:00|1045.9|1044.7|1046.2|1045|1046.3|1045.1|1045.9|1044.7|41
1600664100000|2020-09-21 04:55:00|1046.3|1045.1|1046.2|1045|1046.3|1045.1|1046.1|1044.9|32
1600664400000|2020-09-21 05:00:00|1046.1|1044.9|1045.8|1044.6|1046.1|1044.9|1045.7|1044.5|24
1600664700000|2020-09-21 05:05:00|1045.9|1044.7|1046.1|1044.9|1046.1|1044.9|1045.9|1044.7|30
1600665000000|2020-09-21 05:10:00|1046.2|1045|1046.3|1045.1|1046.6|1045.4|1046.1|1044.9|54
1600665300000|2020-09-21 05:15:00|1046.2|1045|1046.3|1045.1|1046.3|1045.1|1046.1|1044.9|29
1600665600000|2020-09-21 05:20:00|1046.1|1044.9|1045.8|1044.6|1046.1|1044.9|1045.8|1044.6|107
1600665900000|2020-09-21 05:25:00|1045.9|1044.7|1045.3|1044.1|1045.9|1044.7|1045.3|1044.1|55
1600666200000|2020-09-21 05:30:00|1045.5|1044.3|1045.1|1043.9|1045.6|1044.4|1044.8|1043.6|133
1600666500000|2020-09-21 05:35:00|1045|1043.8|1045.6|1044.4|1045.6|1044.4|1044.8|1043.6|81
1600666800000|2020-09-21 05:40:00|1045.4|1044.2|1045.9|1044.7|1045.9|1044.7|1045.3|1044.1|27
1600667100000|2020-09-21 05:45:00|1045.8|1044.6|1046.3|1045.1|1046.3|1045.1|1045.6|1044.4|126
1600667400000|2020-09-21 05:50:00|1046.4|1045.2|1047.2|1046|1047.3|1046.1|1046.4|1045.2|147
1600667700000|2020-09-21 05:55:00|1047.1|1045.9|1046.8|1045.6|1047.1|1045.9|1046.3|1045.1|103
1600668000000|2020-09-21 06:00:00|1046.6|1045.4|1046.6|1045.4|1046.6|1045.4|1046.3|1045.1|46
1600668300000|2020-09-21 06:05:00|1046.5|1045.3|1046.6|1045.4|1046.6|1045.4|1046.3|1045.1|54
1600668600000|2020-09-21 06:10:00|1046.8|1045.6|1046.9|1045.7|1046.9|1045.7|1046.6|1045.4|32
1600668900000|2020-09-21 06:15:00|1046.8|1045.6|1047.1|1045.9|1047.3|1046.1|1046.8|1045.6|133
1600669200000|2020-09-21 06:20:00|1047|1045.8|1046.6|1045.4|1047.1|1045.9|1046.6|1045.4|109
1600669500000|2020-09-21 06:25:00|1046.1|1044.9|1046.7|1045.5|1047.1|1045.9|1046.1|1044.9|149
1600669800000|2020-09-21 06:30:00|1046.6|1045.4|1047|1045.8|1047|1045.8|1046.5|1045.3|98
1600670100000|2020-09-21 06:35:00|1046.9|1045.7|1046.7|1045.5|1047.3|1046.1|1045.8|1044.6|339
1600670400000|2020-09-21 06:40:00|1046.5|1045.3|1046.1|1044.9|1046.6|1045.4|1046|1044.8|108
1600670700000|2020-09-21 06:45:00|1046.2|1045|1045.6|1044.4|1046.5|1045.3|1045.6|1044.4|74
1600671000000|2020-09-21 06:50:00|1045.7|1044.5|1045.7|1044.5|1045.9|1044.7|1045.4|1044.2|114
1600671300000|2020-09-21 06:55:00|1045.6|1044.4|1045.7|1044.5|1045.8|1044.6|1045.4|1044.2|46
1600671600000|2020-09-21 07:00:00|1045.6|1044.4|1045.6|1044.4|1046.2|1045|1045.5|1044.3|71
1600671900000|2020-09-21 07:05:00|1045.5|1044.3|1045.5|1044.3|1045.6|1044.4|1045.4|1044.2|2
1600672200000|2020-09-21 07:10:00|1045.4|1044.2|1045.5|1044.3|1045.5|1044.3|1045.2|1044|27
1600672500000|2020-09-21 07:15:00|1045.6|1044.4|1046|1044.8|1046|1044.8|1045.4|1044.2|97
1600672800000|2020-09-21 07:20:00|1045.9|1044.7|1045.1|1043.9|1046|1044.8|1044.7|1043.5|147
1600673100000|2020-09-21 07:25:00|1045|1043.8|1044.7|1043.5|1045.1|1043.9|1043.7|1042.5|224
1600673400000|2020-09-21 07:30:00|1044.5|1043.3|1043.7|1042.5|1044.7|1043.5|1043.5|1042.3|132
1600673700000|2020-09-21 07:35:00|1043.8|1042.6|1044.8|1043.6|1044.8|1043.6|1043.5|1042.3|179
1600674000000|2020-09-21 07:40:00|1044.7|1043.5|1044.5|1043.3|1044.8|1043.6|1044.3|1043.1|50
1600674300000|2020-09-21 07:45:00|1044.8|1043.6|1044.5|1043.3|1044.8|1043.6|1044.2|1043|153
1600674600000|2020-09-21 07:50:00|1044.4|1043.2|1043.3|1042.1|1044.4|1043.2|1043.1|1041.9|302
1600674900000|2020-09-21 07:55:00|1043.5|1042.3|1043.5|1042.3|1043.8|1042.6|1043.2|1042|123
1600675200000|2020-09-21 08:00:00|1043.3|1042.1|1042.8|1041.6|1043.5|1042.3|1042.5|1041.3|244
1600675500000|2020-09-21 08:05:00|1042.9|1041.7|1042.2|1041|1043.5|1042.3|1042.1|1040.9|253
1600675800000|2020-09-21 08:10:00|1042.1|1040.9|1042.5|1041.3|1042.5|1041.3|1042|1040.8|292
1600676100000|2020-09-21 08:15:00|1043|1041.8|1042.5|1041.3|1043.2|1042|1042|1040.8|226
1600676400000|2020-09-21 08:20:00|1042.4|1041.2|1043.5|1042.3|1043.6|1042.4|1042|1040.8|188
1600676700000|2020-09-21 08:25:00|1043.4|1042.2|1043.6|1042.4|1043.6|1042.4|1042.7|1041.5|96
1600677000000|2020-09-21 08:30:00|1043.5|1042.3|1043.4|1042.2|1044.4|1043.2|1043.2|1042|259
1600677300000|2020-09-21 08:35:00|1043.3|1042.1|1043.4|1042.2|1043.5|1042.3|1043|1041.8|61
1600677600000|2020-09-21 08:40:00|1043.3|1042.1|1042.6|1041.4|1043.7|1042.5|1042.5|1041.3|155
1600677900000|2020-09-21 08:45:00|1042.5|1041.3|1042.1|1040.9|1042.6|1041.4|1041.4|1040.2|249
1600678200000|2020-09-21 08:50:00|1042|1040.8|1042.6|1041.4|1042.7|1041.5|1042|1040.8|74
1600678500000|2020-09-21 08:55:00|1042.5|1041.3|1042.5|1041.3|1042.9|1041.7|1042.2|1041|69
1600678800000|2020-09-21 09:00:00|1042.4|1041.2|1043|1041.8|1043|1041.8|1042.2|1041|68
1600679100000|2020-09-21 09:05:00|1043.5|1042.3|1045|1043.8|1045|1043.8|1043.4|1042.2|358
1600679400000|2020-09-21 09:10:00|1045.1|1043.9|1045|1043.8|1045.4|1044.2|1044.6|1043.4|155
1600679700000|2020-09-21 09:15:00|1044.9|1043.7|1044.7|1043.5|1045|1043.8|1044.1|1042.9|65
1600680000000|2020-09-21 09:20:00|1044.6|1043.4|1044.4|1043.2|1044.7|1043.5|1044.2|1043|43
1600680300000|2020-09-21 09:25:00|1044.3|1043.1|1043.8|1042.6|1044.6|1043.4|1043.6|1042.4|54
1600680600000|2020-09-21 09:30:00|1043.7|1042.5|1043.2|1042|1044|1042.8|1043|1041.8|52
1600680900000|2020-09-21 09:35:00|1043.3|1042.1|1043.5|1042.3|1044.3|1043.1|1043.3|1042.1|156
1600681200000|2020-09-21 09:40:00|1043.6|1042.4|1042.3|1041.1|1043.7|1042.5|1042.3|1041.1|72
1600681500000|2020-09-21 09:45:00|1042.4|1041.2|1042.7|1041.5|1042.8|1041.6|1042.1|1040.9|76
1600681800000|2020-09-21 09:50:00|1042.5|1041.3|1042.9|1041.7|1043|1041.8|1042.4|1041.2|64
1600682100000|2020-09-21 09:55:00|1042.8|1041.6|1042.6|1041.4|1042.9|1041.7|1042.5|1041.3|64
1600682400000|2020-09-21 10:00:00|1042.5|1041.3|1042|1040.8|1042.9|1041.7|1042|1040.8|155
1600682700000|2020-09-21 10:05:00|1042.1|1040.9|1041.5|1040.3|1042.2|1041|1041.5|1040.3|193
1600683000000|2020-09-21 10:10:00|1041.4|1040.2|1040|1038.8|1041.6|1040.4|1039.9|1038.7|752
1600683300000|2020-09-21 10:15:00|1039.8|1038.6|1040.2|1039|1040.3|1039.1|1039.8|1038.6|156
1600683600000|2020-09-21 10:20:00|1040.4|1039.2|1041.1|1039.9|1041.4|1040.2|1040.4|1039.2|184
1600683900000|2020-09-21 10:25:00|1041.3|1040.1|1041.4|1040.2|1041.5|1040.3|1040.9|1039.7|121
1600684200000|2020-09-21 10:30:00|1041.5|1040.3|1041|1039.8|1041.6|1040.4|1041|1039.8|45
1600684500000|2020-09-21 10:35:00|1041.1|1039.9|1041.1|1039.9|1041.4|1040.2|1040.7|1039.5|105
1600684800000|2020-09-21 10:40:00|1041|1039.8|1040.6|1039.4|1041.1|1039.9|1040.6|1039.4|65
1600685100000|2020-09-21 10:45:00|1040.5|1039.3|1040.8|1039.6|1040.9|1039.7|1040.4|1039.2|65
1600685400000|2020-09-21 10:50:00|1040.7|1039.5|1041|1039.8|1041|1039.8|1040.7|1039.5|12
1600685700000|2020-09-21 10:55:00|1041.1|1039.9|1040.9|1039.7|1041.2|1040|1040.8|1039.6|26
1600686000000|2020-09-21 11:00:00|1040.7|1039.5|1040.5|1039.3|1040.8|1039.6|1040.4|1039.2|153
1600686300000|2020-09-21 11:05:00|1040.4|1039.2|1040.7|1039.5|1040.9|1039.7|1040.3|1039.1|85
1600686600000|2020-09-21 11:10:00|1040.9|1039.7|1041.2|1040|1041.3|1040.1|1040.7|1039.5|31
1600686900000|2020-09-21 11:15:00|1041|1039.8|1041.2|1040|1041.5|1040.3|1040.7|1039.5|52
1600687200000|2020-09-21 11:20:00|1041|1039.8|1041.7|1040.5|1041.8|1040.6|1040.9|1039.7|92
1600687500000|2020-09-21 11:25:00|1041.9|1040.7|1041.2|1040|1042.2|1041|1041.2|1040|236
1600687800000|2020-09-21 11:30:00|1041|1039.8|1039.8|1038.6|1041.3|1040.1|1039.8|1038.6|195
1600688100000|2020-09-21 11:35:00|1039.7|1038.5|1039.7|1038.5|1040.5|1039.3|1039.3|1038.1|393
1600688400000|2020-09-21 11:40:00|1039.8|1038.6|1041|1039.8|1041.6|1040.4|1039.8|1038.6|141
1600688700000|2020-09-21 11:45:00|1040.9|1039.7|1041.5|1040.3|1041.6|1040.4|1040.9|1039.7|40
1600689000000|2020-09-21 11:50:00|1041.4|1040.2|1042.4|1041.2|1042.5|1041.3|1041.2|1040|198
1600689300000|2020-09-21 11:55:00|1042.3|1041.1|1042.4|1041.2|1042.9|1041.7|1042.2|1041|294
1600689600000|2020-09-21 12:00:00|1042.3|1041.1|1043|1041.8|1043|1041.8|1042.3|1041.1|313
1600689900000|2020-09-21 12:05:00|1042.9|1041.7|1043.3|1042.1|1043.5|1042.3|1042.7|1041.5|505
1600690200000|2020-09-21 12:10:00|1043.2|1042|1044|1042.8|1044|1042.8|1042.9|1041.7|294
1600690500000|2020-09-21 12:15:00|1043.9|1042.7|1043.7|1042.5|1043.9|1042.7|1043.2|1042|214
1600690800000|2020-09-21 12:20:00|1043.8|1042.6|1043.9|1042.7|1044|1042.8|1043.7|1042.5|211
1600691100000|2020-09-21 12:25:00|1043.7|1042.5|1043.7|1042.5|1044|1042.8|1043.4|1042.2|128
1600691400000|2020-09-21 12:30:00|1043.4|1042.2|1043.5|1042.3|1043.5|1042.3|1042.7|1041.5|159
1600691700000|2020-09-21 12:35:00|1043.6|1042.4|1042|1040.8|1043.7|1042.5|1041.9|1040.7|520
1600692000000|2020-09-21 12:40:00|1041.9|1040.7|1042.5|1041.3|1042.7|1041.5|1040.8|1039.6|488
1600695000000|2020-09-21 13:30:00|1041.5|1040.3|1040.2|1039|1042.4|1041.2|1039.7|1038.5|4369
1600695300000|2020-09-21 13:35:00|1040|1038.8|1037.2|1036|1040.5|1039.3|1036.8|1035.6|2893
1600695600000|2020-09-21 13:40:00|1037.1|1035.9|1037.3|1036.1|1038.6|1037.4|1036.8|1035.6|2524
1600695900000|2020-09-21 13:45:00|1037.4|1036.2|1038.4|1037.2|1039.5|1038.3|1037.4|1036.2|2382
1600696200000|2020-09-21 13:50:00|1038|1036.8|1036.7|1035.5|1038.3|1037.1|1036.4|1035.2|2330
1600696500000|2020-09-21 13:55:00|1036.4|1035.2|1036.7|1035.5|1036.8|1035.6|1035|1033.8|2135
1600696800000|2020-09-21 14:00:00|1036.5|1035.3|1035.5|1034.3|1036.5|1035.3|1035.2|1034|1957
1600697100000|2020-09-21 14:05:00|1035.7|1034.5|1034.9|1033.7|1035.7|1034.5|1034.7|1033.5|1711
1600697400000|2020-09-21 14:10:00|1034.8|1033.6|1034|1032.8|1035.4|1034.2|1034|1032.8|2019
1600697700000|2020-09-21 14:15:00|1034.1|1032.9|1033|1031.8|1034.5|1033.3|1032.7|1031.5|2218
1600698000000|2020-09-21 14:20:00|1032.9|1031.7|1032.2|1031|1032.9|1031.7|1031.2|1030|2742
1600698300000|2020-09-21 14:25:00|1032|1030.8|1030.9|1029.7|1032.4|1031.2|1030|1028.8|2146
1600698600000|2020-09-21 14:30:00|1031|1029.8|1029.6|1028.4|1031.5|1030.3|1029|1027.8|2480
1600698900000|2020-09-21 14:35:00|1029.7|1028.5|1025.7|1024.5|1029.8|1028.6|1024.7|1023.5|4479
1600699200000|2020-09-21 14:40:00|1025.8|1024.6|1028.5|1027.3|1030.8|1029.6|1025.1|1023.9|4781
1600699500000|2020-09-21 14:45:00|1028.7|1027.5|1030.8|1029.6|1031.2|1030|1028.2|1027|3466
1600699800000|2020-09-21 14:50:00|1030.9|1029.7|1030.4|1029.2|1031.2|1030|1029.5|1028.3|1510
1600700100000|2020-09-21 14:55:00|1030.3|1029.1|1031.7|1030.5|1031.9|1030.7|1030.3|1029.1|1087
1600700400000|2020-09-21 15:00:00|1031.4|1030.2|1030.9|1029.7|1031.5|1030.3|1029.9|1028.7|969
1600700700000|2020-09-21 15:05:00|1030.8|1029.6|1032.9|1031.7|1032.9|1031.7|1030.5|1029.3|1295
1600701000000|2020-09-21 15:10:00|1032.7|1031.5|1035.9|1034.7|1036.2|1035|1032.7|1031.5|2959
1600701300000|2020-09-21 15:15:00|1036|1034.8|1033.8|1032.6|1036|1034.8|1033.2|1032|1896
1600701600000|2020-09-21 15:20:00|1033.9|1032.7|1030.8|1029.6|1034.1|1032.9|1029.6|1028.4|2774
1600701900000|2020-09-21 15:25:00|1030.7|1029.5|1030.2|1029|1030.8|1029.6|1029.5|1028.3|621
1600702200000|2020-09-21 15:30:00|1030.3|1029.1|1028.6|1027.4|1030.4|1029.2|1028.2|1027|1669
1600702500000|2020-09-21 15:35:00|1028.5|1027.3|1029.2|1028|1029.7|1028.5|1028.1|1026.9|2251
1600702800000|2020-09-21 15:40:00|1029.1|1027.9|1026.9|1025.7|1029.4|1028.2|1026.7|1025.5|1566
1600703100000|2020-09-21 15:45:00|1026.8|1025.6|1028.9|1027.7|1029.7|1028.5|1026.7|1025.5|1832
1600703400000|2020-09-21 15:50:00|1028.8|1027.6|1029.2|1028|1029.3|1028.1|1028.2|1027|515
1600703700000|2020-09-21 15:55:00|1029.4|1028.2|1029.4|1028.2|1029.4|1028.2|1028.3|1027.1|524
1600704000000|2020-09-21 16:00:00|1029.6|1028.4|1031.3|1030.1|1031.6|1030.4|1029.3|1028.1|950
1600704300000|2020-09-21 16:05:00|1031.1|1029.9|1031.1|1029.9|1032.1|1030.9|1031.1|1029.9|813
1600704600000|2020-09-21 16:10:00|1030.9|1029.7|1030.1|1028.9|1030.9|1029.7|1030.1|1028.9|1363
1600704900000|2020-09-21 16:15:00|1030.2|1029|1029.4|1028.2|1030.3|1029.1|1029.2|1028|1018
1600705200000|2020-09-21 16:20:00|1029.6|1028.4|1029.7|1028.5|1030.4|1029.2|1029|1027.8|746
1600705500000|2020-09-21 16:25:00|1029.6|1028.4|1029.9|1028.7|1030.7|1029.5|1029.6|1028.4|528
1600705800000|2020-09-21 16:30:00|1030|1028.8|1030.2|1029|1030.4|1029.2|1029.7|1028.5|1469
1600706100000|2020-09-21 16:35:00|1030.4|1029.2|1031.8|1030.6|1032.1|1030.9|1030.4|1029.2|892
1600706400000|2020-09-21 16:40:00|1031.9|1030.7|1031.7|1030.5|1032.6|1031.4|1031.1|1029.9|1229
1600706700000|2020-09-21 16:45:00|1031.6|1030.4|1029.9|1028.7|1031.7|1030.5|1029.7|1028.5|1807
1600707000000|2020-09-21 16:50:00|1030.1|1028.9|1030.2|1029|1030.4|1029.2|1029.6|1028.4|1223
1600707300000|2020-09-21 16:55:00|1030.4|1029.2|1030.9|1029.7|1030.9|1029.7|1030.2|1029|1176
1600707600000|2020-09-21 17:00:00|1031|1029.8|1030.4|1029.2|1031.1|1029.9|1029.9|1028.7|936
1600707900000|2020-09-21 17:05:00|1030.5|1029.3|1030.1|1028.9|1031.1|1029.9|1030.1|1028.9|302
1600708200000|2020-09-21 17:10:00|1030.2|1029|1029.6|1028.4|1030.2|1029|1029|1027.8|1198
1600708500000|2020-09-21 17:15:00|1029.4|1028.2|1028.5|1027.3|1030.1|1028.9|1028.3|1027.1|1250
1600708800000|2020-09-21 17:20:00|1028.6|1027.4|1028.3|1027.1|1029.2|1028|1028.2|1027|1334
1600709100000|2020-09-21 17:25:00|1028.4|1027.2|1028.2|1027|1028.8|1027.6|1028.1|1026.9|788
1600709400000|2020-09-21 17:30:00|1028.1|1026.9|1028.4|1027.2|1029|1027.8|1027.8|1026.6|580
1600709700000|2020-09-21 17:35:00|1028.5|1027.3|1027.9|1026.7|1028.6|1027.4|1027.9|1026.7|338
1600710000000|2020-09-21 17:40:00|1028|1026.8|1027.1|1025.9|1028.3|1027.1|1027|1025.8|614
1600710300000|2020-09-21 17:45:00|1027.2|1026|1027.3|1026.1|1027.7|1026.5|1027|1025.8|1093
1600710600000|2020-09-21 17:50:00|1027.2|1026|1029.1|1027.9|1029.2|1028|1027.2|1026|1490
1600710900000|2020-09-21 17:55:00|1028.9|1027.7|1028.8|1027.6|1029.3|1028.1|1028.7|1027.5|793
1600711200000|2020-09-21 18:00:00|1028.7|1027.5|1028.5|1027.3|1029.2|1028|1028.2|1027|778
1600711500000|2020-09-21 18:05:00|1028.6|1027.4|1028.9|1027.7|1029|1027.8|1028.1|1026.9|932
1600711800000|2020-09-21 18:10:00|1028.8|1027.6|1025.6|1024.4|1028.8|1027.6|1025.4|1024.2|3070
1600712100000|2020-09-21 18:15:00|1025.7|1024.5|1024.3|1023.1|1025.9|1024.7|1024.1|1022.9|3281
1600732800000|2020-09-22 00:00:00|1022.3|1021.1|1024.5|1023.3|1025|1023.8|1020.8|1019.6|1156
1600733100000|2020-09-22 00:05:00|1024.4|1023.2|1025.5|1024.3|1025.7|1024.5|1023.8|1022.6|873
1600733400000|2020-09-22 00:10:00|1025.3|1024.1|1028.5|1027.3|1028.6|1027.4|1024.7|1023.5|882
1600733700000|2020-09-22 00:15:00|1028.3|1027.1|1029.3|1028.1|1030.1|1028.9|1028|1026.8|759
1600734000000|2020-09-22 00:20:00|1029.2|1028|1028.6|1027.4|1029.2|1028|1028.2|1027|563
1600734300000|2020-09-22 00:25:00|1028.7|1027.5|1029|1027.8|1029|1027.8|1028|1026.8|102
1600734600000|2020-09-22 00:30:00|1029.3|1028.1|1028.5|1027.3|1029.4|1028.2|1028.4|1027.2|178
1600734900000|2020-09-22 00:35:00|1028.6|1027.4|1029.2|1028|1029.4|1028.2|1028.1|1026.9|241
1600735200000|2020-09-22 00:40:00|1029.1|1027.9|1028.6|1027.4|1030|1028.8|1028.6|1027.4|199
1600735500000|2020-09-22 00:45:00|1028.3|1027.1|1027.4|1026.2|1028.7|1027.5|1027.2|1026|288
1600735800000|2020-09-22 00:50:00|1027.5|1026.3|1027.4|1026.2|1027.8|1026.6|1027|1025.8|173
1600736100000|2020-09-22 00:55:00|1027.5|1026.3|1026.8|1025.6|1027.6|1026.4|1026.8|1025.6|48
1600736400000|2020-09-22 01:00:00|1026.9|1025.7|1028.7|1027.5|1028.7|1027.5|1026.8|1025.6|537
1600736700000|2020-09-22 01:05:00|1028.5|1027.3|1027.8|1026.6|1028.5|1027.3|1027|1025.8|234
1600737000000|2020-09-22 01:10:00|1027.7|1026.5|1026.3|1025.1|1027.7|1026.5|1026.2|1025|235
1600737300000|2020-09-22 01:15:00|1026.4|1025.2|1022.8|1021.6|1026.6|1025.4|1022.5|1021.3|640
1600737600000|2020-09-22 01:20:00|1022.7|1021.5|1024.1|1022.9|1024.2|1023|1022.5|1021.3|515
1600737900000|2020-09-22 01:25:00|1024.2|1023|1024.4|1023.2|1024.9|1023.7|1024.1|1022.9|151
1600738200000|2020-09-22 01:30:00|1024.3|1023.1|1024.3|1023.1|1024.4|1023.2|1023.3|1022.1|211
1600738500000|2020-09-22 01:35:00|1024.4|1023.2|1024.3|1023.1|1024.9|1023.7|1023.6|1022.4|196
1600738800000|2020-09-22 01:40:00|1024.4|1023.2|1023.8|1022.6|1024.5|1023.3|1023.7|1022.5|109
1600739100000|2020-09-22 01:45:00|1024|1022.8|1026.6|1025.4|1026.6|1025.4|1023.7|1022.5|395
1600739400000|2020-09-22 01:50:00|1026.5|1025.3|1027|1025.8|1027.7|1026.5|1026.3|1025.1|320
1600739700000|2020-09-22 01:55:00|1027.1|1025.9|1027.7|1026.5|1028|1026.8|1027|1025.8|268
1600740000000|2020-09-22 02:00:00|1027.8|1026.6|1029.4|1028.2|1029.5|1028.3|1027.5|1026.3|391
1600740300000|2020-09-22 02:05:00|1029.3|1028.1|1029.6|1028.4|1029.9|1028.7|1028.6|1027.4|278
1600740600000|2020-09-22 02:10:00|1029.5|1028.3|1028.1|1026.9|1029.9|1028.7|1028.1|1026.9|391
1600740900000|2020-09-22 02:15:00|1028.3|1027.1|1028.1|1026.9|1028.6|1027.4|1027.6|1026.4|212
1600741200000|2020-09-22 02:20:00|1028.2|1027|1027.9|1026.7|1028.4|1027.2|1027.9|1026.7|39
1600741500000|2020-09-22 02:25:00|1028|1026.8|1028.1|1026.9|1028.4|1027.2|1027.9|1026.7|27
1600741800000|2020-09-22 02:30:00|1028|1026.8|1028|1026.8|1028.4|1027.2|1027.5|1026.3|140
1600742100000|2020-09-22 02:35:00|1027.9|1026.7|1027|1025.8|1028|1026.8|1027|1025.8|278
1600742400000|2020-09-22 02:40:00|1027.1|1025.9|1027.5|1026.3|1027.6|1026.4|1027|1025.8|53
1600742700000|2020-09-22 02:45:00|1027.6|1026.4|1028.1|1026.9|1028.2|1027|1027|1025.8|158
1600743000000|2020-09-22 02:50:00|1028.2|1027|1028.8|1027.6|1029.4|1028.2|1028.2|1027|194
1600743300000|2020-09-22 02:55:00|1028.6|1027.4|1029.2|1028|1029.5|1028.3|1028.6|1027.4|180
1600743600000|2020-09-22 03:00:00|1029.3|1028.1|1029.8|1028.6|1029.9|1028.7|1029.2|1028|151
1600743900000|2020-09-22 03:05:00|1029.9|1028.7|1029.7|1028.5|1030|1028.8|1029.6|1028.4|72
1600744200000|2020-09-22 03:10:00|1029.6|1028.4|1029.4|1028.2|1029.8|1028.6|1029|1027.8|214
1600744500000|2020-09-22 03:15:00|1029.2|1028|1029.3|1028.1|1029.4|1028.2|1029.1|1027.9|83
1600744800000|2020-09-22 03:20:00|1029.4|1028.2|1029.4|1028.2|1029.4|1028.2|1029.1|1027.9|49
1600745100000|2020-09-22 03:25:00|1029.5|1028.3|1029.6|1028.4|1029.8|1028.6|1029.5|1028.3|28
1600745400000|2020-09-22 03:30:00|1029.5|1028.3|1029.3|1028.1|1029.6|1028.4|1029.1|1027.9|35
1600745700000|2020-09-22 03:35:00|1029.4|1028.2|1029.7|1028.5|1029.7|1028.5|1029.3|1028.1|47
1600746000000|2020-09-22 03:40:00|1029.5|1028.3|1029.4|1028.2|1029.6|1028.4|1029.3|1028.1|19
1600746300000|2020-09-22 03:45:00|1029.3|1028.1|1028.9|1027.7|1029.4|1028.2|1028.6|1027.4|165
1600746600000|2020-09-22 03:50:00|1028.8|1027.6|1028.5|1027.3|1028.9|1027.7|1028.5|1027.3|43
1600746900000|2020-09-22 03:55:00|1028.4|1027.2|1028.1|1026.9|1028.4|1027.2|1027.9|1026.7|75
1600747200000|2020-09-22 04:00:00|1028|1026.8|1027.6|1026.4|1028|1026.8|1027.5|1026.3|36
1600747500000|2020-09-22 04:05:00|1027.7|1026.5|1028.3|1027.1|1028.4|1027.2|1027.7|1026.5|81
1600747800000|2020-09-22 04:10:00|1028.1|1026.9|1027.9|1026.7|1028.1|1026.9|1027.8|1026.6|26
1600748100000|2020-09-22 04:15:00|1028|1026.8|1028.1|1026.9|1028.1|1026.9|1028|1026.8|14
1600748400000|2020-09-22 04:20:00|1028|1026.8|1027.6|1026.4|1028|1026.8|1027.6|1026.4|23
1600748700000|2020-09-22 04:25:00|1027.8|1026.6|1027.9|1026.7|1028.4|1027.2|1027.5|1026.3|65
1600749000000|2020-09-22 04:30:00|1028|1026.8|1028|1026.8|1028.2|1027|1028|1026.8|87
1600749300000|2020-09-22 04:35:00|1027.9|1026.7|1027.7|1026.5|1027.9|1026.7|1027.6|1026.4|22
1600749600000|2020-09-22 04:40:00|1027.6|1026.4|1027.9|1026.7|1027.9|1026.7|1027.5|1026.3|15
1600749900000|2020-09-22 04:45:00|1027.8|1026.6|1027.8|1026.6|1027.9|1026.7|1027.8|1026.6|4
1600750200000|2020-09-22 04:50:00|1027.9|1026.7|1028|1026.8|1028.2|1027|1027.8|1026.6|43
1600750500000|2020-09-22 04:55:00|1028.1|1026.9|1028.1|1026.9|1028.2|1027|1028|1026.8|64
1600750800000|2020-09-22 05:00:00|1028|1026.8|1027.8|1026.6|1028.2|1027|1027.7|1026.5|50
1600751100000|2020-09-22 05:05:00|1027.6|1026.4|1027.5|1026.3|1027.6|1026.4|1027.5|1026.3|21
1600751400000|2020-09-22 05:10:00|1027.6|1026.4|1027.4|1026.2|1027.6|1026.4|1027.4|1026.2|43
1600751700000|2020-09-22 05:15:00|1027.3|1026.1|1026.7|1025.5|1027.3|1026.1|1026.5|1025.3|103
1600752000000|2020-09-22 05:20:00|1026.6|1025.4|1026.4|1025.2|1026.8|1025.6|1026.2|1025|100
1600752300000|2020-09-22 05:25:00|1026.5|1025.3|1026.5|1025.3|1026.6|1025.4|1026.3|1025.1|21
1600752600000|2020-09-22 05:30:00|1026.4|1025.2|1026|1024.8|1026.5|1025.3|1025.7|1024.5|146
1600752900000|2020-09-22 05:35:00|1025.9|1024.7|1025.4|1024.2|1026.1|1024.9|1025|1023.8|182
1600753200000|2020-09-22 05:40:00|1025.5|1024.3|1025.3|1024.1|1026|1024.8|1025.2|1024|67
1600753500000|2020-09-22 05:45:00|1025.4|1024.2|1026.1|1024.9|1026.2|1025|1025.4|1024.2|50
1600753800000|2020-09-22 05:50:00|1026.3|1025.1|1026.6|1025.4|1026.6|1025.4|1026.1|1024.9|129
1600754100000|2020-09-22 05:55:00|1026.4|1025.2|1025.5|1024.3|1026.4|1025.2|1025.4|1024.2|163
1600754400000|2020-09-22 06:00:00|1025.6|1024.4|1025.9|1024.7|1026.4|1025.2|1025.6|1024.4|114
1600754700000|2020-09-22 06:05:00|1026|1024.8|1024.6|1023.4|1026|1024.8|1024.6|1023.4|90
1600755000000|2020-09-22 06:10:00|1024.7|1023.5|1025|1023.8|1025.2|1024|1024.6|1023.4|67
1600755300000|2020-09-22 06:15:00|1025.1|1023.9|1023.6|1022.4|1025.1|1023.9|1023.3|1022.1|168
1600755600000|2020-09-22 06:20:00|1023.5|1022.3|1022.7|1021.5|1023.5|1022.3|1022.5|1021.3|284
1600755900000|2020-09-22 06:25:00|1022.8|1021.6|1022.6|1021.4|1023.2|1022|1022.5|1021.3|108
1600756200000|2020-09-22 06:30:00|1022.5|1021.3|1022.6|1021.4|1022.7|1021.5|1021.9|1020.7|237
1600756500000|2020-09-22 06:35:00|1022.5|1021.3|1022.3|1021.1|1022.6|1021.4|1022|1020.8|157
1600756800000|2020-09-22 06:40:00|1022.1|1020.9|1021.5|1020.3|1022.1|1020.9|1021.5|1020.3|175
1600757100000|2020-09-22 06:45:00|1021.6|1020.4|1022.1|1020.9|1022.5|1021.3|1021.6|1020.4|174
1600757400000|2020-09-22 06:50:00|1022.2|1021|1021.7|1020.5|1022.3|1021.1|1021.3|1020.1|121
1600757700000|2020-09-22 06:55:00|1021.8|1020.6|1021.4|1020.2|1021.8|1020.6|1021.1|1019.9|209
1600758000000|2020-09-22 07:00:00|1021.5|1020.3|1022.3|1021.1|1022.5|1021.3|1021.4|1020.2|92
1600758300000|2020-09-22 07:05:00|1022.2|1021|1020.9|1019.7|1022.6|1021.4|1020.5|1019.3|384
1600758600000|2020-09-22 07:10:00|1020.8|1019.6|1018.9|1017.7|1020.9|1019.7|1018.8|1017.6|734
1600758900000|2020-09-22 07:15:00|1019|1017.8|1017.8|1016.6|1019.4|1018.2|1016.9|1015.7|736
1600759200000|2020-09-22 07:20:00|1017.9|1016.7|1017.8|1016.6|1019.1|1017.9|1017.6|1016.4|338
1600759500000|2020-09-22 07:25:00|1017.9|1016.7|1019.4|1018.2|1019.4|1018.2|1017.5|1016.3|198
1600759800000|2020-09-22 07:30:00|1019.5|1018.3|1018.5|1017.3|1019.6|1018.4|1018.5|1017.3|216
1600760100000|2020-09-22 07:35:00|1018.3|1017.1|1017.9|1016.7|1018.3|1017.1|1016.9|1015.7|235
1600760400000|2020-09-22 07:40:00|1017.8|1016.6|1018.4|1017.2|1018.5|1017.3|1017.8|1016.6|194
1600760700000|2020-09-22 07:45:00|1018.5|1017.3|1018.4|1017.2|1018.6|1017.4|1017.5|1016.3|160
1600761000000|2020-09-22 07:50:00|1018.5|1017.3|1019.4|1018.2|1019.4|1018.2|1018.4|1017.2|189
1600761300000|2020-09-22 07:55:00|1019.3|1018.1|1020.8|1019.6|1020.8|1019.6|1019.1|1017.9|225
1600761600000|2020-09-22 08:00:00|1020.9|1019.7|1021.6|1020.4|1021.8|1020.6|1020.4|1019.2|136
1600761900000|2020-09-22 08:05:00|1021.5|1020.3|1021.6|1020.4|1021.9|1020.7|1021.1|1019.9|309
1600762200000|2020-09-22 08:10:00|1021.5|1020.3|1022|1020.8|1022|1020.8|1020.7|1019.5|305
1600762500000|2020-09-22 08:15:00|1021.9|1020.7|1021.7|1020.5|1021.9|1020.7|1021.5|1020.3|105
1600762800000|2020-09-22 08:20:00|1021.6|1020.4|1021.1|1019.9|1021.6|1020.4|1020.2|1019|72
1600763100000|2020-09-22 08:25:00|1021.2|1020|1021.5|1020.3|1021.5|1020.3|1021|1019.8|47
1600763400000|2020-09-22 08:30:00|1021.4|1020.2|1020.9|1019.7|1021.4|1020.2|1020|1018.8|175
1600763700000|2020-09-22 08:35:00|1021.1|1019.9|1020.8|1019.6|1021.4|1020.2|1020.5|1019.3|74
1600764000000|2020-09-22 08:40:00|1020.9|1019.7|1021|1019.8|1021.3|1020.1|1020.6|1019.4|31
1600764300000|2020-09-22 08:45:00|1021.1|1019.9|1022.3|1021.1|1022.4|1021.2|1021.1|1019.9|82
1600764600000|2020-09-22 08:50:00|1022.4|1021.2|1022.2|1021|1022.5|1021.3|1022|1020.8|160
1600764900000|2020-09-22 08:55:00|1022.1|1020.9|1023.3|1022.1|1023.3|1022.1|1022|1020.8|149
1600765200000|2020-09-22 09:00:00|1023.4|1022.2|1023|1021.8|1023.9|1022.7|1023|1021.8|136
1600765500000|2020-09-22 09:05:00|1023.2|1022|1024|1022.8|1024|1022.8|1023.1|1021.9|90
1600765800000|2020-09-22 09:10:00|1024.1|1022.9|1026.4|1025.2|1026.4|1025.2|1024|1022.8|287
1600766100000|2020-09-22 09:15:00|1025.9|1024.7|1026.5|1025.3|1026.8|1025.6|1025.9|1024.7|252
1600766400000|2020-09-22 09:20:00|1026.6|1025.4|1029.9|1028.7|1029.9|1028.7|1026.5|1025.3|429
1600766700000|2020-09-22 09:25:00|1030|1028.8|1029.1|1027.9|1030.1|1028.9|1028.8|1027.6|229
1600767000000|2020-09-22 09:30:00|1029|1027.8|1029.7|1028.5|1029.9|1028.7|1028|1026.8|257
1600767300000|2020-09-22 09:35:00|1029.6|1028.4|1030.9|1029.7|1031.6|1030.4|1029.4|1028.2|511
1600767600000|2020-09-22 09:40:00|1030.8|1029.6|1030.6|1029.4|1031|1029.8|1029.5|1028.3|144
1600767900000|2020-09-22 09:45:00|1030.7|1029.5|1029.5|1028.3|1030.8|1029.6|1029.4|1028.2|156
1600768200000|2020-09-22 09:50:00|1029.4|1028.2|1029.6|1028.4|1029.6|1028.4|1028.7|1027.5|794
1600768500000|2020-09-22 09:55:00|1029.5|1028.3|1030.9|1029.7|1031.1|1029.9|1029.2|1028|119
1600768800000|2020-09-22 10:00:00|1030.7|1029.5|1030.6|1029.4|1031|1029.8|1030|1028.8|109
1600769100000|2020-09-22 10:05:00|1030.5|1029.3|1030.3|1029.1|1030.7|1029.5|1030|1028.8|86
1600769400000|2020-09-22 10:10:00|1030.2|1029|1029.9|1028.7|1030.4|1029.2|1029.5|1028.3|54
1600769700000|2020-09-22 10:15:00|1030|1028.8|1029.1|1027.9|1030|1028.8|1029.1|1027.9|46
1600770000000|2020-09-22 10:20:00|1029.2|1028|1030.7|1029.5|1030.9|1029.7|1029.2|1028|233
1600770300000|2020-09-22 10:25:00|1030.6|1029.4|1031|1029.8|1031.4|1030.2|1030.6|1029.4|128
1600770600000|2020-09-22 10:30:00|1031.1|1029.9|1031.6|1030.4|1031.6|1030.4|1030.8|1029.6|99
1600770900000|2020-09-22 10:35:00|1031.7|1030.5|1031.4|1030.2|1032.3|1031.1|1031.4|1030.2|166
1600771200000|2020-09-22 10:40:00|1031.5|1030.3|1031.6|1030.4|1031.9|1030.7|1031.3|1030.1|29
1600771500000|2020-09-22 10:45:00|1031.5|1030.3|1031.5|1030.3|1031.9|1030.7|1031.4|1030.2|34
1600771800000|2020-09-22 10:50:00|1031.4|1030.2|1030.9|1029.7|1031.9|1030.7|1030.7|1029.5|133
1600772100000|2020-09-22 10:55:00|1030.7|1029.5|1031.5|1030.3|1031.6|1030.4|1030.6|1029.4|79
1600772400000|2020-09-22 11:00:00|1031.4|1030.2|1031.1|1029.9|1031.4|1030.2|1030.6|1029.4|114
1600772700000|2020-09-22 11:05:00|1031|1029.8|1030.6|1029.4|1031.1|1029.9|1030.1|1028.9|83
1600773000000|2020-09-22 11:10:00|1030.5|1029.3|1030.5|1029.3|1030.9|1029.7|1030.5|1029.3|39
1600773300000|2020-09-22 11:15:00|1030.4|1029.2|1030.9|1029.7|1030.9|1029.7|1030.3|1029.1|79
1600773600000|2020-09-22 11:20:00|1031.1|1029.9|1031.9|1030.7|1032.3|1031.1|1031.1|1029.9|253
1600773900000|2020-09-22 11:25:00|1032|1030.8|1031.5|1030.3|1032|1030.8|1031.4|1030.2|71
1600774200000|2020-09-22 11:30:00|1031.4|1030.2|1029.6|1028.4|1031.4|1030.2|1029.5|1028.3|299
1600774500000|2020-09-22 11:35:00|1029.4|1028.2|1028.1|1026.9|1029.4|1028.2|1027.8|1026.6|345
1600774800000|2020-09-22 11:40:00|1028|1026.8|1027|1025.8|1028.1|1026.9|1026.7|1025.5|633
1600775100000|2020-09-22 11:45:00|1026.9|1025.7|1025.2|1024|1026.9|1025.7|1024.5|1023.3|947
1600775400000|2020-09-22 11:50:00|1025.3|1024.1|1023.5|1022.3|1025.3|1024.1|1023|1021.8|1115
1600775700000|2020-09-22 11:55:00|1023.7|1022.5|1024.7|1023.5|1024.8|1023.6|1023.3|1022.1|309
1600776000000|2020-09-22 12:00:00|1024.8|1023.6|1025.2|1024|1025.2|1024|1023.5|1022.3|264
1600776300000|2020-09-22 12:05:00|1025.1|1023.9|1026.7|1025.5|1026.8|1025.6|1024.7|1023.5|366
1600776600000|2020-09-22 12:10:00|1026.8|1025.6|1027.7|1026.5|1028.3|1027.1|1026.7|1025.5|415
1600776900000|2020-09-22 12:15:00|1027.8|1026.6|1027.8|1026.6|1028.3|1027.1|1027.5|1026.3|288
1600777200000|2020-09-22 12:20:00|1028|1026.8|1028.2|1027|1029.1|1027.9|1027.5|1026.3|443
1600777500000|2020-09-22 12:25:00|1028|1026.8|1028.5|1027.3|1029.3|1028.1|1027.7|1026.5|256
1600777800000|2020-09-22 12:30:00|1028.4|1027.2|1029.7|1028.5|1029.9|1028.7|1028.4|1027.2|163
1600778100000|2020-09-22 12:35:00|1029.8|1028.6|1029.7|1028.5|1030|1028.8|1028.8|1027.6|260
1600778400000|2020-09-22 12:40:00|1029.5|1028.3|1030.2|1029|1030.7|1029.5|1029.5|1028.3|669
1600781400000|2020-09-22 13:30:00|1031.6|1030.4|1036.1|1034.9|1037.7|1036.5|1031.1|1029.9|6274
1600781700000|2020-09-22 13:35:00|1036|1034.8|1037.7|1036.5|1039.9|1038.7|1035.8|1034.6|3843
1600782000000|2020-09-22 13:40:00|1037.6|1036.4|1038.9|1037.7|1039.7|1038.5|1037.4|1036.2|2635
1600782300000|2020-09-22 13:45:00|1039|1037.8|1034.8|1033.6|1039.2|1038|1034.2|1033|3221
1600782600000|2020-09-22 13:50:00|1034.6|1033.4|1032.8|1031.6|1035.8|1034.6|1032.6|1031.4|2334
1600782900000|2020-09-22 13:55:00|1032.9|1031.7|1034.4|1033.2|1035.7|1034.5|1032.8|1031.6|1200
1600783200000|2020-09-22 14:00:00|1034.6|1033.4|1032.8|1031.6|1035.2|1034|1031.3|1030.1|2014
1600783500000|2020-09-22 14:05:00|1032.9|1031.7|1032.4|1031.2|1033.6|1032.4|1032.4|1031.2|1200
1600783800000|2020-09-22 14:10:00|1032.6|1031.4|1031.1|1029.9|1033.2|1032|1031.1|1029.9|1122
1600784100000|2020-09-22 14:15:00|1031.2|1030|1033.3|1032.1|1033.3|1032.1|1030.9|1029.7|1576
1600784400000|2020-09-22 14:20:00|1033.4|1032.2|1031.6|1030.4|1033.8|1032.6|1031.6|1030.4|967
1600784700000|2020-09-22 14:25:00|1031.7|1030.5|1031.3|1030.1|1032|1030.8|1029.8|1028.6|1502
1600785000000|2020-09-22 14:30:00|1031.4|1030.2|1030.8|1029.6|1033.2|1032|1030.8|1029.6|1275
1600785300000|2020-09-22 14:35:00|1030.9|1029.7|1030.7|1029.5|1031.8|1030.6|1030.4|1029.2|729
1600785600000|2020-09-22 14:40:00|1030.8|1029.6|1029.9|1028.7|1030.8|1029.6|1029.1|1027.9|1603
1600785900000|2020-09-22 14:45:00|1030|1028.8|1029.2|1028|1030.3|1029.1|1028.9|1027.7|2150
1600786200000|2020-09-22 14:50:00|1029|1027.8|1030.1|1028.9|1030.1|1028.9|1028.4|1027.2|1378
1600786500000|2020-09-22 14:55:00|1030.2|1029|1027.7|1026.5|1030.2|1029|1027.1|1025.9|1016
1600786800000|2020-09-22 15:00:00|1027.9|1026.7|1029.1|1027.9|1029.4|1028.2|1027.7|1026.5|928
1600787100000|2020-09-22 15:05:00|1029|1027.8|1027.8|1026.6|1029.7|1028.5|1027.7|1026.5|1004
1600787400000|2020-09-22 15:10:00|1027.9|1026.7|1029|1027.8|1029.4|1028.2|1027.7|1026.5|792
1600787700000|2020-09-22 15:15:00|1029.1|1027.9|1031.2|1030|1031.2|1030|1029|1027.8|1116
1600788000000|2020-09-22 15:20:00|1031.1|1029.9|1030.2|1029|1031.5|1030.3|1030|1028.8|1649
1600788300000|2020-09-22 15:25:00|1030.4|1029.2|1031.1|1029.9|1032.4|1031.2|1030.1|1028.9|1814
1600788600000|2020-09-22 15:30:00|1031.2|1030|1030.2|1029|1031.2|1030|1030.1|1028.9|464
1600788900000|2020-09-22 15:35:00|1030.3|1029.1|1029.6|1028.4|1030.5|1029.3|1028.6|1027.4|1301
1600789200000|2020-09-22 15:40:00|1029.8|1028.6|1028.4|1027.2|1030.1|1028.9|1028.1|1026.9|1323
1600789500000|2020-09-22 15:45:00|1028.3|1027.1|1029.4|1028.2|1029.6|1028.4|1027.9|1026.7|727
1600789800000|2020-09-22 15:50:00|1029.3|1028.1|1029|1027.8|1029.6|1028.4|1028.6|1027.4|520
1600790100000|2020-09-22 15:55:00|1028.9|1027.7|1029.9|1028.7|1030|1028.8|1028.3|1027.1|483
1600790400000|2020-09-22 16:00:00|1029.8|1028.6|1029.7|1028.5|1030.4|1029.2|1029.7|1028.5|669
1600790700000|2020-09-22 16:05:00|1029.8|1028.6|1028.3|1027.1|1029.8|1028.6|1028.1|1026.9|587
1600791000000|2020-09-22 16:10:00|1028.4|1027.2|1027.4|1026.2|1028.4|1027.2|1027.3|1026.1|692
1600791300000|2020-09-22 16:15:00|1027.1|1025.9|1025.7|1024.5|1027.3|1026.1|1025.5|1024.3|1576
1600791600000|2020-09-22 16:20:00|1025.9|1024.7|1025.6|1024.4|1026.1|1024.9|1024.9|1023.7|1050
1600791900000|2020-09-22 16:25:00|1025.7|1024.5|1025|1023.8|1025.9|1024.7|1024.8|1023.6|735
1600792200000|2020-09-22 16:30:00|1025.1|1023.9|1025|1023.8|1025.6|1024.4|1024.6|1023.4|579
1600792500000|2020-09-22 16:35:00|1024.9|1023.7|1023.3|1022.1|1025|1023.8|1023.1|1021.9|845
1600792800000|2020-09-22 16:40:00|1023.4|1022.2|1025|1023.8|1025|1023.8|1023.1|1021.9|849
1600793100000|2020-09-22 16:45:00|1024.9|1023.7|1023.8|1022.6|1024.9|1023.7|1023.1|1021.9|631
1600793400000|2020-09-22 16:50:00|1024|1022.8|1024|1022.8|1024.6|1023.4|1023.7|1022.5|545
1600793700000|2020-09-22 16:55:00|1023.9|1022.7|1023.8|1022.6|1024.1|1022.9|1023.4|1022.2|428
1600794000000|2020-09-22 17:00:00|1023.9|1022.7|1023.2|1022|1024.3|1023.1|1022.8|1021.6|793
1600794300000|2020-09-22 17:05:00|1023.3|1022.1|1022.9|1021.7|1023.3|1022.1|1022.6|1021.4|531
1600794600000|2020-09-22 17:10:00|1022.8|1021.6|1023.8|1022.6|1023.8|1022.6|1022.8|1021.6|506
1600794900000|2020-09-22 17:15:00|1023.9|1022.7|1025.5|1024.3|1025.5|1024.3|1023.9|1022.7|1006
1600795200000|2020-09-22 17:20:00|1025.6|1024.4|1025.2|1024|1026|1024.8|1024.6|1023.4|876
1600795500000|2020-09-22 17:25:00|1025.3|1024.1|1025.7|1024.5|1026|1024.8|1025.2|1024|405
1600795800000|2020-09-22 17:30:00|1025.6|1024.4|1025|1023.8|1025.8|1024.6|1024.9|1023.7|427
1600796100000|2020-09-22 17:35:00|1024.9|1023.7|1024.4|1023.2|1025.3|1024.1|1024.4|1023.2|1489
1600796400000|2020-09-22 17:40:00|1024.6|1023.4|1024.3|1023.1|1024.6|1023.4|1023.9|1022.7|606
1600796700000|2020-09-22 17:45:00|1024.4|1023.2|1023.6|1022.4|1024.4|1023.2|1023.3|1022.1|643
1600797000000|2020-09-22 17:50:00|1023.5|1022.3|1023.3|1022.1|1023.6|1022.4|1023.3|1022.1|454
1600797300000|2020-09-22 17:55:00|1023.2|1022|1023.6|1022.4|1024.4|1023.2|1023.1|1021.9|728
1600797600000|2020-09-22 18:00:00|1023.4|1022.2|1023.6|1022.4|1024.1|1022.9|1023.4|1022.2|930
1600797900000|2020-09-22 18:05:00|1023.7|1022.5|1023.1|1021.9|1023.7|1022.5|1023|1021.8|664
1600798200000|2020-09-22 18:10:00|1023.2|1022|1023.1|1021.9|1023.5|1022.3|1022.6|1021.4|3413
1600798500000|2020-09-22 18:15:00|1023|1021.8|1022.8|1021.6|1024.1|1022.9|1022.8|1021.6|2295
1600819200000|2020-09-23 00:00:00|1023.2|1022|1027.1|1025.9|1027.5|1026.3|1023.2|1022|1273
1600819500000|2020-09-23 00:05:00|1027|1025.8|1025.8|1024.6|1027|1025.8|1025.3|1024.1|476
1600819800000|2020-09-23 00:10:00|1025.7|1024.5|1027.3|1026.1|1027.3|1026.1|1025.7|1024.5|318
1600820100000|2020-09-23 00:15:00|1027.2|1026|1027.6|1026.4|1028.7|1027.5|1027.1|1025.9|811
1600820400000|2020-09-23 00:20:00|1027.5|1026.3|1026.4|1025.2|1027.5|1026.3|1026.4|1025.2|887
1600820700000|2020-09-23 00:25:00|1026.3|1025.1|1026.1|1024.9|1026.4|1025.2|1025.2|1024|499
1600821000000|2020-09-23 00:30:00|1026|1024.8|1026.5|1025.3|1026.9|1025.7|1026|1024.8|31
1600821300000|2020-09-23 00:35:00|1026.6|1025.4|1026|1024.8|1026.6|1025.4|1025.7|1024.5|61
1600821600000|2020-09-23 00:40:00|1026.1|1024.9|1026.1|1024.9|1026.4|1025.2|1025.9|1024.7|149
1600821900000|2020-09-23 00:45:00|1026|1024.8|1024.8|1023.6|1026|1024.8|1024.6|1023.4|240
1600822200000|2020-09-23 00:50:00|1024.7|1023.5|1025.1|1023.9|1025.3|1024.1|1024.3|1023.1|295
1600822500000|2020-09-23 00:55:00|1025.2|1024|1025|1023.8|1025.7|1024.5|1025|1023.8|154
1600822800000|2020-09-23 01:00:00|1025.1|1023.9|1023.1|1021.9|1025.4|1024.2|1022.9|1021.7|289
1600823100000|2020-09-23 01:05:00|1023.3|1022.1|1022.8|1021.6|1024.3|1023.1|1022.8|1021.6|211
1600823400000|2020-09-23 01:10:00|1022.9|1021.7|1023.7|1022.5|1023.9|1022.7|1022.3|1021.1|221
1600823700000|2020-09-23 01:15:00|1023.6|1022.4|1023.6|1022.4|1024|1022.8|1023.3|1022.1|141
1600824000000|2020-09-23 01:20:00|1023.5|1022.3|1024.1|1022.9|1024.4|1023.2|1023.4|1022.2|223
1600824300000|2020-09-23 01:25:00|1024.3|1023.1|1023.5|1022.3|1025.1|1023.9|1023.5|1022.3|233
1600824600000|2020-09-23 01:30:00|1023.4|1022.2|1023.6|1022.4|1023.6|1022.4|1022.7|1021.5|218
1600824900000|2020-09-23 01:35:00|1023.5|1022.3|1024.6|1023.4|1024.6|1023.4|1023.4|1022.2|103
1600825200000|2020-09-23 01:40:00|1024.4|1023.2|1023.9|1022.7|1024.4|1023.2|1023.4|1022.2|110
1600825500000|2020-09-23 01:45:00|1024|1022.8|1024.6|1023.4|1024.6|1023.4|1024|1022.8|81
1600825800000|2020-09-23 01:50:00|1024.7|1023.5|1024.9|1023.7|1025.4|1024.2|1024.7|1023.5|120
1600826100000|2020-09-23 01:55:00|1024.8|1023.6|1025|1023.8|1025.1|1023.9|1024.7|1023.5|42
1600826400000|2020-09-23 02:00:00|1024.9|1023.7|1024.9|1023.7|1025.5|1024.3|1024.9|1023.7|104
1600826700000|2020-09-23 02:05:00|1025|1023.8|1024|1022.8|1025|1023.8|1023.9|1022.7|142
1600827000000|2020-09-23 02:10:00|1024.1|1022.9|1022.8|1021.6|1024.1|1022.9|1022.7|1021.5|137
1600827300000|2020-09-23 02:15:00|1022.9|1021.7|1023|1021.8|1023.2|1022|1022.7|1021.5|101
1600827600000|2020-09-23 02:20:00|1022.9|1021.7|1021.6|1020.4|1022.9|1021.7|1021.2|1020|353
1600827900000|2020-09-23 02:25:00|1021.5|1020.3|1020.9|1019.7|1021.6|1020.4|1020.5|1019.3|253
1600828200000|2020-09-23 02:30:00|1020.8|1019.6|1020.6|1019.4|1021.5|1020.3|1019.9|1018.7|260
1600828500000|2020-09-23 02:35:00|1020.5|1019.3|1021.3|1020.1|1021.4|1020.2|1020.4|1019.2|145
1600828800000|2020-09-23 02:40:00|1021.4|1020.2|1020.8|1019.6|1021.4|1020.2|1020.7|1019.5|88
1600829100000|2020-09-23 02:45:00|1021|1019.8|1021.8|1020.6|1022.1|1020.9|1020.8|1019.6|104
1600829400000|2020-09-23 02:50:00|1021.9|1020.7|1021.5|1020.3|1021.9|1020.7|1021.3|1020.1|75
1600829700000|2020-09-23 02:55:00|1021.8|1020.6|1021.3|1020.1|1022.1|1020.9|1021.3|1020.1|84
1600830000000|2020-09-23 03:00:00|1021.2|1020|1019.7|1018.5|1021.2|1020|1019.6|1018.4|456
1600830300000|2020-09-23 03:05:00|1019.6|1018.4|1019.3|1018.1|1019.7|1018.5|1018.9|1017.7|644
1600830600000|2020-09-23 03:10:00|1019.2|1018|1020|1018.8|1020.2|1019|1019.2|1018|158
1600830900000|2020-09-23 03:15:00|1020.2|1019|1021.3|1020.1|1021.5|1020.3|1020.1|1018.9|252
1600831200000|2020-09-23 03:20:00|1021.2|1020|1021.3|1020.1|1021.4|1020.2|1020.6|1019.4|247
1600831500000|2020-09-23 03:25:00|1021.2|1020|1020.7|1019.5|1021.2|1020|1020.1|1018.9|461
1600831800000|2020-09-23 03:30:00|1020.8|1019.6|1020.8|1019.6|1021.3|1020.1|1020.8|1019.6|40
1600832100000|2020-09-23 03:35:00|1020.9|1019.7|1021|1019.8|1021|1019.8|1020.8|1019.6|11
1600832400000|2020-09-23 03:40:00|1021.1|1019.9|1021.1|1019.9|1021.2|1020|1021|1019.8|36
1600832700000|2020-09-23 03:45:00|1021|1019.8|1021.1|1019.9|1021.1|1019.9|1020.7|1019.5|19
1600833000000|2020-09-23 03:50:00|1021.2|1020|1021|1019.8|1021.4|1020.2|1021|1019.8|23
1600833300000|2020-09-23 03:55:00|1021.1|1019.9|1021.2|1020|1021.2|1020|1021|1019.8|11
1600833600000|2020-09-23 04:00:00|1021.1|1019.9|1020.8|1019.6|1021.1|1019.9|1020.7|1019.5|47
1600833900000|2020-09-23 04:05:00|1020.9|1019.7|1020.7|1019.5|1020.9|1019.7|1020.6|1019.4|55
1600834200000|2020-09-23 04:10:00|1020.8|1019.6|1020.5|1019.3|1020.8|1019.6|1020.5|1019.3|43
1600834500000|2020-09-23 04:15:00|1020.3|1019.1|1020.2|1019|1020.5|1019.3|1020.2|1019|31
1600834800000|2020-09-23 04:20:00|1020.4|1019.2|1019.8|1018.6|1020.6|1019.4|1019.5|1018.3|200
1600835100000|2020-09-23 04:25:00|1019.7|1018.5|1020.4|1019.2|1020.4|1019.2|1019.7|1018.5|67
1600835400000|2020-09-23 04:30:00|1020.5|1019.3|1020.9|1019.7|1021|1019.8|1020.4|1019.2|31
1600835700000|2020-09-23 04:35:00|1020.7|1019.5|1020.5|1019.3|1020.7|1019.5|1020.5|1019.3|22
1600836000000|2020-09-23 04:40:00|1020.6|1019.4|1020.5|1019.3|1020.6|1019.4|1020.5|1019.3|11
1600836300000|2020-09-23 04:45:00|1020.6|1019.4|1020.4|1019.2|1020.6|1019.4|1020.4|1019.2|43
1600836600000|2020-09-23 04:50:00|1020.5|1019.3|1020.9|1019.7|1021.2|1020|1020.4|1019.2|116
1600836900000|2020-09-23 04:55:00|1020.8|1019.6|1020.5|1019.3|1021.1|1019.9|1020.4|1019.2|59
1600837200000|2020-09-23 05:00:00|1020.1|1018.9|1020.6|1019.4|1020.6|1019.4|1019.9|1018.7|121
1600837500000|2020-09-23 05:05:00|1020.2|1019|1020.2|1019|1020.4|1019.2|1019.9|1018.7|127
1600837800000|2020-09-23 05:10:00|1020.1|1018.9|1020.1|1018.9|1020.2|1019|1020|1018.8|26
1600838100000|2020-09-23 05:15:00|1020|1018.8|1019.5|1018.3|1020|1018.8|1019.5|1018.3|75
1600838400000|2020-09-23 05:20:00|1019.6|1018.4|1019.9|1018.7|1019.9|1018.7|1019.5|1018.3|22
1600838700000|2020-09-23 05:25:00|1019.8|1018.6|1020.2|1019|1020.2|1019|1019.8|1018.6|36
1600839000000|2020-09-23 05:30:00|1020.1|1018.9|1019.8|1018.6|1020.1|1018.9|1019.5|1018.3|161
1600839300000|2020-09-23 05:35:00|1019.7|1018.5|1020|1018.8|1020.4|1019.2|1019.1|1017.9|159
1600839600000|2020-09-23 05:40:00|1019.9|1018.7|1019.1|1017.9|1020|1018.8|1019|1017.8|114
1600839900000|2020-09-23 05:45:00|1019.2|1018|1018.8|1017.6|1019.3|1018.1|1018.4|1017.2|239
1600840200000|2020-09-23 05:50:00|1018.7|1017.5|1018.6|1017.4|1018.9|1017.7|1018.2|1017|222
1600840500000|2020-09-23 05:55:00|1018.5|1017.3|1018.4|1017.2|1018.6|1017.4|1018.2|1017|122
1600840800000|2020-09-23 06:00:00|1018.5|1017.3|1018.5|1017.3|1018.6|1017.4|1018.2|1017|175
1600841100000|2020-09-23 06:05:00|1018.6|1017.4|1016.6|1015.4|1018.6|1017.4|1016.5|1015.3|717
1600841400000|2020-09-23 06:10:00|1016.7|1015.5|1016|1014.8|1017.1|1015.9|1015.2|1014|865
1600841700000|2020-09-23 06:15:00|1016.1|1014.9|1015.1|1013.9|1016.5|1015.3|1015.1|1013.9|922
1600842000000|2020-09-23 06:20:00|1015|1013.8|1015.1|1013.9|1015.5|1014.3|1014.9|1013.7|687
1600842300000|2020-09-23 06:25:00|1015|1013.8|1015.1|1013.9|1015.6|1014.4|1014.3|1013.1|1116
1600842600000|2020-09-23 06:30:00|1015.2|1014|1016.4|1015.2|1016.4|1015.2|1015.1|1013.9|282
1600842900000|2020-09-23 06:35:00|1016.3|1015.1|1016|1014.8|1016.5|1015.3|1015.7|1014.5|334
1600843200000|2020-09-23 06:40:00|1016.2|1015|1016.3|1015.1|1016.6|1015.4|1015.6|1014.4|178
1600843500000|2020-09-23 06:45:00|1016.5|1015.3|1015.7|1014.5|1016.5|1015.3|1015|1013.8|327
1600843800000|2020-09-23 06:50:00|1015.8|1014.6|1015.5|1014.3|1015.9|1014.7|1015.4|1014.2|71
1600844100000|2020-09-23 06:55:00|1015.6|1014.4|1014.4|1013.2|1015.6|1014.4|1014.4|1013.2|677
1600844400000|2020-09-23 07:00:00|1014.5|1013.3|1014.6|1013.4|1014.6|1013.4|1014.4|1013.2|265
1600844700000|2020-09-23 07:05:00|1014.4|1013.2|1014.4|1013.2|1014.6|1013.4|1014.2|1013|329
1600845000000|2020-09-23 07:10:00|1014.3|1013.1|1014.5|1013.3|1014.6|1013.4|1014.2|1013|286
1600845300000|2020-09-23 07:15:00|1014.4|1013.2|1014.6|1013.4|1014.6|1013.4|1014.3|1013.1|218
1600845600000|2020-09-23 07:20:00|1014.7|1013.5|1015.1|1013.9|1015.1|1013.9|1014.5|1013.3|33
1600845900000|2020-09-23 07:25:00|1015|1013.8|1014.8|1013.6|1015.1|1013.9|1014.7|1013.5|98
1600846200000|2020-09-23 07:30:00|1014.9|1013.7|1015|1013.8|1015.1|1013.9|1014.8|1013.6|70
1600846500000|2020-09-23 07:35:00|1015.1|1013.9|1015.6|1014.4|1015.6|1014.4|1015.1|1013.9|106
1600846800000|2020-09-23 07:40:00|1015.5|1014.3|1015.7|1014.5|1015.9|1014.7|1015.1|1013.9|168
1600847100000|2020-09-23 07:45:00|1015.6|1014.4|1016.6|1015.4|1016.7|1015.5|1015.6|1014.4|129
1600847400000|2020-09-23 07:50:00|1016.5|1015.3|1016.5|1015.3|1016.8|1015.6|1016.5|1015.3|150
1600847700000|2020-09-23 07:55:00|1016.6|1015.4|1017.2|1016|1017.3|1016.1|1016.4|1015.2|115
1600848000000|2020-09-23 08:00:00|1017.3|1016.1|1016.7|1015.5|1017.5|1016.3|1016.5|1015.3|92
1600848300000|2020-09-23 08:05:00|1016.8|1015.6|1016.3|1015.1|1016.9|1015.7|1016.3|1015.1|82
1600848600000|2020-09-23 08:10:00|1016.4|1015.2|1016.4|1015.2|1016.5|1015.3|1016.3|1015.1|23
1600848900000|2020-09-23 08:15:00|1016.3|1015.1|1016.4|1015.2|1016.4|1015.2|1016.3|1015.1|6
1600849200000|2020-09-23 08:20:00|1016.3|1015.1|1015.9|1014.7|1016.3|1015.1|1015.8|1014.6|91
1600849500000|2020-09-23 08:25:00|1016|1014.8|1015.5|1014.3|1016|1014.8|1015.5|1014.3|26
1600849800000|2020-09-23 08:30:00|1015.6|1014.4|1017.3|1016.1|1017.3|1016.1|1015.5|1014.3|132
1600850100000|2020-09-23 08:35:00|1017.1|1015.9|1017.5|1016.3|1017.8|1016.6|1017|1015.8|252
1600850400000|2020-09-23 08:40:00|1017.6|1016.4|1017.8|1016.6|1017.9|1016.7|1017|1015.8|178
1600850700000|2020-09-23 08:45:00|1017.9|1016.7|1017.9|1016.7|1018.3|1017.1|1017.5|1016.3|146
1600851000000|2020-09-23 08:50:00|1018|1016.8|1018.7|1017.5|1018.7|1017.5|1017.9|1016.7|99
1600851300000|2020-09-23 08:55:00|1018.6|1017.4|1019|1017.8|1019.3|1018.1|1018.5|1017.3|131
1600851600000|2020-09-23 09:00:00|1018.9|1017.7|1019.2|1018|1019.3|1018.1|1018.8|1017.6|45
1600851900000|2020-09-23 09:05:00|1019.1|1017.9|1019|1017.8|1019.5|1018.3|1019|1017.8|26
1600852200000|2020-09-23 09:10:00|1019.1|1017.9|1019|1017.8|1019.2|1018|1018.2|1017|135
1600852500000|2020-09-23 09:15:00|1018.9|1017.7|1019.6|1018.4|1020.2|1019|1018.8|1017.6|215
1600852800000|2020-09-23 09:20:00|1019.8|1018.6|1019.5|1018.3|1019.8|1018.6|1019.4|1018.2|67
1600853100000|2020-09-23 09:25:00|1019.3|1018.1|1019.5|1018.3|1019.5|1018.3|1019.2|1018|78
1600853400000|2020-09-23 09:30:00|1019.4|1018.2|1019.7|1018.5|1019.8|1018.6|1019.3|1018.1|27
1600853700000|2020-09-23 09:35:00|1019.8|1018.6|1019.4|1018.2|1019.9|1018.7|1019.3|1018.1|62
1600854000000|2020-09-23 09:40:00|1019.5|1018.3|1019.5|1018.3|1019.9|1018.7|1019.5|1018.3|63
1600854300000|2020-09-23 09:45:00|1019.6|1018.4|1019.8|1018.6|1019.8|1018.6|1019.4|1018.2|48
1600854600000|2020-09-23 09:50:00|1019.9|1018.7|1020|1018.8|1020|1018.8|1019.6|1018.4|29
1600854900000|2020-09-23 09:55:00|1019.9|1018.7|1019.3|1018.1|1020|1018.8|1019.3|1018.1|74
1600855200000|2020-09-23 10:00:00|1019.2|1018|1021.9|1020.7|1022|1020.8|1019|1017.8|413
1600855500000|2020-09-23 10:05:00|1021.8|1020.6|1023.7|1022.5|1023.7|1022.5|1021.5|1020.3|431
1600855800000|2020-09-23 10:10:00|1023.5|1022.3|1023.9|1022.7|1024.4|1023.2|1022.8|1021.6|267
1600856100000|2020-09-23 10:15:00|1023.7|1022.5|1022.9|1021.7|1023.7|1022.5|1022.5|1021.3|188
1600856400000|2020-09-23 10:20:00|1022.8|1021.6|1023.9|1022.7|1024.4|1023.2|1022.2|1021|183
1600856700000|2020-09-23 10:25:00|1023.8|1022.6|1023.8|1022.6|1023.9|1022.7|1023.5|1022.3|90
1600857000000|2020-09-23 10:30:00|1023.7|1022.5|1023.7|1022.5|1024.4|1023.2|1022.9|1021.7|170
1600857300000|2020-09-23 10:35:00|1023.9|1022.7|1023.6|1022.4|1024.3|1023.1|1023.5|1022.3|120
1600857600000|2020-09-23 10:40:00|1023.5|1022.3|1024|1022.8|1024.2|1023|1023.3|1022.1|46
1600857900000|2020-09-23 10:45:00|1024.1|1022.9|1024.5|1023.3|1025.8|1024.6|1023.9|1022.7|240
1600858200000|2020-09-23 10:50:00|1024.4|1023.2|1022.7|1021.5|1024.4|1023.2|1022.5|1021.3|192
1600858500000|2020-09-23 10:55:00|1022.6|1021.4|1022.1|1020.9|1022.6|1021.4|1022.1|1020.9|93
1600858800000|2020-09-23 11:00:00|1021.9|1020.7|1022.1|1020.9|1022.2|1021|1021.9|1020.7|110
1600859100000|2020-09-23 11:05:00|1022|1020.8|1022.7|1021.5|1022.8|1021.6|1021.9|1020.7|68
1600859400000|2020-09-23 11:10:00|1022.6|1021.4|1022.4|1021.2|1022.8|1021.6|1022.4|1021.2|42
1600859700000|2020-09-23 11:15:00|1022.3|1021.1|1022.4|1021.2|1022.4|1021.2|1022.1|1020.9|26
1600860000000|2020-09-23 11:20:00|1022.3|1021.1|1021.1|1019.9|1022.4|1021.2|1021|1019.8|304
1600860300000|2020-09-23 11:25:00|1021|1019.8|1021.5|1020.3|1021.8|1020.6|1020.9|1019.7|137
1600860600000|2020-09-23 11:30:00|1021.4|1020.2|1020.9|1019.7|1021.7|1020.5|1020.9|1019.7|177
1600860900000|2020-09-23 11:35:00|1020.8|1019.6|1020.1|1018.9|1020.9|1019.7|1019.4|1018.2|361
1600861200000|2020-09-23 11:40:00|1020.2|1019|1019.4|1018.2|1020.2|1019|1019.4|1018.2|39
1600861500000|2020-09-23 11:45:00|1019.5|1018.3|1020.7|1019.5|1021.1|1019.9|1019.5|1018.3|186
1600861800000|2020-09-23 11:50:00|1020.6|1019.4|1020.6|1019.4|1020.9|1019.7|1020|1018.8|65
1600862100000|2020-09-23 11:55:00|1020.5|1019.3|1020|1018.8|1020.6|1019.4|1020|1018.8|51
1600862400000|2020-09-23 12:00:00|1019.9|1018.7|1018.7|1017.5|1020|1018.8|1018.5|1017.3|222
1600862700000|2020-09-23 12:05:00|1018.6|1017.4|1018.4|1017.2|1018.7|1017.5|1017.5|1016.3|386
1600863000000|2020-09-23 12:10:00|1018.2|1017|1018.1|1016.9|1018.5|1017.3|1017.6|1016.4|105
1600863300000|2020-09-23 12:15:00|1018|1016.8|1017.6|1016.4|1018.2|1017|1017|1015.8|254
1600863600000|2020-09-23 12:20:00|1017.4|1016.2|1017.4|1016.2|1017.6|1016.4|1017.1|1015.9|115
1600863900000|2020-09-23 12:25:00|1017.2|1016|1017.9|1016.7|1018.3|1017.1|1017.2|1016|182
1600864200000|2020-09-23 12:30:00|1017.8|1016.6|1019.9|1018.7|1020.4|1019.2|1017.7|1016.5|332
1600864500000|2020-09-23 12:35:00|1019.8|1018.6|1019.6|1018.4|1020.3|1019.1|1019.3|1018.1|468
1600864800000|2020-09-23 12:40:00|1019.4|1018.2|1018|1016.8|1019.9|1018.7|1017.7|1016.5|751
1600867800000|2020-09-23 13:30:00|1020|1018.8|1020.5|1019.3|1022.9|1021.7|1019.5|1018.3|5286
1600868100000|2020-09-23 13:35:00|1020.6|1019.4|1020.4|1019.2|1022.1|1020.9|1019.4|1018.2|2150
1600868400000|2020-09-23 13:40:00|1020.9|1019.7|1019.9|1018.7|1021.4|1020.2|1019.4|1018.2|1473
1600868700000|2020-09-23 13:45:00|1020.1|1018.9|1020.9|1019.7|1022.1|1020.9|1020.1|1018.9|1757
1600869000000|2020-09-23 13:50:00|1021|1019.8|1021.8|1020.6|1022|1020.8|1020|1018.8|1136
1600869300000|2020-09-23 13:55:00|1021.6|1020.4|1021.6|1020.4|1022.6|1021.4|1020.6|1019.4|1166
1600869600000|2020-09-23 14:00:00|1021.4|1020.2|1022.1|1020.9|1022.4|1021.2|1020.8|1019.6|1272
1600869900000|2020-09-23 14:05:00|1022|1020.8|1021.1|1019.9|1022.6|1021.4|1021.1|1019.9|1067
1600870200000|2020-09-23 14:10:00|1021.2|1020|1026.2|1025|1026.2|1025|1021.2|1020|1630
1600870500000|2020-09-23 14:15:00|1026.1|1024.9|1024.8|1023.6|1026.5|1025.3|1024.1|1022.9|2208
1600870800000|2020-09-23 14:20:00|1024.7|1023.5|1025.5|1024.3|1025.9|1024.7|1024.2|1023|1601
1600871100000|2020-09-23 14:25:00|1025.4|1024.2|1023.5|1022.3|1026|1024.8|1023.5|1022.3|1098
1600871400000|2020-09-23 14:30:00|1023.1|1021.9|1024.5|1023.3|1025.2|1024|1023|1021.8|1152
1600871700000|2020-09-23 14:35:00|1024.6|1023.4|1024.2|1023|1025.2|1024|1023.7|1022.5|893
1600872000000|2020-09-23 14:40:00|1024.1|1022.9|1026.5|1025.3|1026.5|1025.3|1024|1022.8|1144
1600872300000|2020-09-23 14:45:00|1026.4|1025.2|1025.5|1024.3|1027.4|1026.2|1025.4|1024.2|1360
1600872600000|2020-09-23 14:50:00|1025.6|1024.4|1022.6|1021.4|1025.9|1024.7|1022.5|1021.3|1358
1600872900000|2020-09-23 14:55:00|1022.5|1021.3|1022.1|1020.9|1022.9|1021.7|1021.5|1020.3|1103
1600873200000|2020-09-23 15:00:00|1022|1020.8|1022.8|1021.6|1023.1|1021.9|1021.6|1020.4|894
1600873500000|2020-09-23 15:05:00|1022.9|1021.7|1021.5|1020.3|1023.6|1022.4|1021.2|1020|714
1600873800000|2020-09-23 15:10:00|1021.6|1020.4|1022|1020.8|1022.4|1021.2|1020.4|1019.2|1149
1600874100000|2020-09-23 15:15:00|1022.1|1020.9|1022.4|1021.2|1022.6|1021.4|1021.9|1020.7|979
1600874400000|2020-09-23 15:20:00|1022.3|1021.1|1021.2|1020|1022.4|1021.2|1021|1019.8|1204
1600874700000|2020-09-23 15:25:00|1021.1|1019.9|1020.3|1019.1|1021.1|1019.9|1019.9|1018.7|934
1600875000000|2020-09-23 15:30:00|1020.4|1019.2|1020|1018.8|1021|1019.8|1019.8|1018.6|880
1600875300000|2020-09-23 15:35:00|1020.1|1018.9|1020.5|1019.3|1021.4|1020.2|1020.1|1018.9|524
1600875600000|2020-09-23 15:40:00|1020.4|1019.2|1022.1|1020.9|1022.4|1021.2|1020.4|1019.2|556
1600875900000|2020-09-23 15:45:00|1022|1020.8|1022.8|1021.6|1022.8|1021.6|1021.9|1020.7|435
1600876200000|2020-09-23 15:50:00|1022.7|1021.5|1023.9|1022.7|1024.5|1023.3|1022.1|1020.9|855
1600876500000|2020-09-23 15:55:00|1023.8|1022.6|1024.6|1023.4|1024.6|1023.4|1023.6|1022.4|445
1600876800000|2020-09-23 16:00:00|1024.5|1023.3|1023.2|1022|1024.5|1023.3|1022.8|1021.6|956
1600877100000|2020-09-23 16:05:00|1023.1|1021.9|1023|1021.8|1023.5|1022.3|1022.7|1021.5|418
1600877400000|2020-09-23 16:10:00|1023.2|1022|1023.7|1022.5|1024|1022.8|1023|1021.8|790
1600877700000|2020-09-23 16:15:00|1023.8|1022.6|1024.7|1023.5|1024.9|1023.7|1023.5|1022.3|778
1600878000000|2020-09-23 16:20:00|1024.8|1023.6|1024|1022.8|1025.1|1023.9|1023.5|1022.3|527
1600878300000|2020-09-23 16:25:00|1023.9|1022.7|1022.4|1021.2|1024|1022.8|1021.9|1020.7|655
1600878600000|2020-09-23 16:30:00|1022.3|1021.1|1021.5|1020.3|1022.6|1021.4|1021|1019.8|369
1600878900000|2020-09-23 16:35:00|1021.4|1020.2|1022.7|1021.5|1023.2|1022|1021.1|1019.9|696
1600879200000|2020-09-23 16:40:00|1022.8|1021.6|1022.1|1020.9|1022.8|1021.6|1021.2|1020|560
1600879500000|2020-09-23 16:45:00|1022|1020.8|1022.8|1021.6|1023|1021.8|1022|1020.8|399
1600879800000|2020-09-23 16:50:00|1022.9|1021.7|1021.9|1020.7|1023.2|1022|1021.4|1020.2|704
1600880100000|2020-09-23 16:55:00|1021.7|1020.5|1022|1020.8|1022.2|1021|1021.7|1020.5|241
1600880400000|2020-09-23 17:00:00|1022.1|1020.9|1021.4|1020.2|1022.1|1020.9|1021.2|1020|293
1600880700000|2020-09-23 17:05:00|1021.5|1020.3|1022.2|1021|1022.2|1021|1020.5|1019.3|602
1600881000000|2020-09-23 17:10:00|1022.3|1021.1|1021.6|1020.4|1022.4|1021.2|1021.6|1020.4|370
1600881300000|2020-09-23 17:15:00|1021.7|1020.5|1022.1|1020.9|1022.5|1021.3|1021.6|1020.4|305
1600881600000|2020-09-23 17:20:00|1022.2|1021|1021.7|1020.5|1022.2|1021|1021.5|1020.3|576
1600881900000|2020-09-23 17:25:00|1021.6|1020.4|1021.5|1020.3|1021.7|1020.5|1021.5|1020.3|453
1600882200000|2020-09-23 17:30:00|1021.7|1020.5|1021.6|1020.4|1021.9|1020.7|1021.1|1019.9|385
1600882500000|2020-09-23 17:35:00|1021.5|1020.3|1022|1020.8|1022.1|1020.9|1021.2|1020|275
1600882800000|2020-09-23 17:40:00|1022.1|1020.9|1021.7|1020.5|1022.2|1021|1021.7|1020.5|396
1600883100000|2020-09-23 17:45:00|1021.8|1020.6|1020.5|1019.3|1021.9|1020.7|1020.4|1019.2|461
1600883400000|2020-09-23 17:50:00|1020.6|1019.4|1020.3|1019.1|1020.6|1019.4|1020|1018.8|590
1600883700000|2020-09-23 17:55:00|1020.4|1019.2|1019.7|1018.5|1020.4|1019.2|1019.7|1018.5|511
1600884000000|2020-09-23 18:00:00|1019.8|1018.6|1019.6|1018.4|1020.5|1019.3|1019.6|1018.4|680
1600884300000|2020-09-23 18:05:00|1019.5|1018.3|1018.5|1017.3|1019.6|1018.4|1018.5|1017.3|1446
1600884600000|2020-09-23 18:10:00|1018.7|1017.5|1017.8|1016.6|1019.1|1017.9|1017.1|1015.9|3361
1600884900000|2020-09-23 18:15:00|1017.7|1016.5|1015.8|1014.6|1018|1016.8|1015.8|1014.6|2843
1600905600000|2020-09-24 00:00:00|1015.6|1014.4|1017.9|1016.7|1017.9|1016.7|1015.1|1013.9|1515
1600905900000|2020-09-24 00:05:00|1017.7|1016.5|1016.3|1015.1|1017.7|1016.5|1016.3|1015.1|372
1600906200000|2020-09-24 00:10:00|1016.4|1015.2|1016.6|1015.4|1016.9|1015.7|1016.2|1015|143
1600906500000|2020-09-24 00:15:00|1016.4|1015.2|1016.3|1015.1|1016.4|1015.2|1015.9|1014.7|350
1600906800000|2020-09-24 00:20:00|1016.2|1015|1015.3|1014.1|1016.3|1015.1|1015.2|1014|288
1600907100000|2020-09-24 00:25:00|1015.4|1014.2|1013.8|1012.6|1015.6|1014.4|1013.6|1012.4|355
1600907400000|2020-09-24 00:30:00|1013.9|1012.7|1012.1|1010.9|1013.9|1012.7|1011.5|1010.3|937
1600907700000|2020-09-24 00:35:00|1012|1010.8|1012.1|1010.9|1012.6|1011.4|1011.6|1010.4|237
1600908000000|2020-09-24 00:40:00|1012.2|1011|1012.6|1011.4|1012.6|1011.4|1012.1|1010.9|264
1600908300000|2020-09-24 00:45:00|1013.1|1011.9|1013.6|1012.4|1014.6|1013.4|1012.9|1011.7|339
1600908600000|2020-09-24 00:50:00|1013.5|1012.3|1014.1|1012.9|1014.6|1013.4|1013.2|1012|186
1600908900000|2020-09-24 00:55:00|1013.9|1012.7|1013.8|1012.6|1014.1|1012.9|1013.5|1012.3|70
1600909200000|2020-09-24 01:00:00|1013.6|1012.4|1012.6|1011.4|1013.8|1012.6|1011.8|1010.6|902
1600909500000|2020-09-24 01:05:00|1012.4|1011.2|1011.1|1009.9|1012.4|1011.2|1010.9|1009.7|842
1600909800000|2020-09-24 01:10:00|1010.9|1009.7|1009.5|1008.3|1010.9|1009.7|1009.4|1008.2|2248
1600910100000|2020-09-24 01:15:00|1009.6|1008.4|1009|1007.8|1010.4|1009.2|1008.8|1007.6|655
1600910400000|2020-09-24 01:20:00|1009.1|1007.9|1008.2|1007|1010|1008.8|1008|1006.8|942
1600910700000|2020-09-24 01:25:00|1008.3|1007.1|1007.2|1006|1008.5|1007.3|1006.9|1005.7|883
1600911000000|2020-09-24 01:30:00|1007|1005.8|1009.2|1008|1009.3|1008.1|1007|1005.8|631
1600911300000|2020-09-24 01:35:00|1009.3|1008.1|1010.4|1009.2|1010.6|1009.4|1009.3|1008.1|695
1600911600000|2020-09-24 01:40:00|1010.3|1009.1|1008.7|1007.5|1010.3|1009.1|1008.4|1007.2|591
1600911900000|2020-09-24 01:45:00|1008.6|1007.4|1007.5|1006.3|1008.6|1007.4|1007.3|1006.1|354
1600912200000|2020-09-24 01:50:00|1007.2|1006|1007|1005.8|1007.5|1006.3|1006.7|1005.5|763
1600912500000|2020-09-24 01:55:00|1006.9|1005.7|1007.5|1006.3|1007.9|1006.7|1006|1004.8|868
1600912800000|2020-09-24 02:00:00|1007.4|1006.2|1008.6|1007.4|1009.4|1008.2|1007.4|1006.2|491
1600913100000|2020-09-24 02:05:00|1008.8|1007.6|1008.2|1007|1009|1007.8|1007.9|1006.7|256
1600913400000|2020-09-24 02:10:00|1008.1|1006.9|1006.9|1005.7|1008.9|1007.7|1006.9|1005.7|394
1600913700000|2020-09-24 02:15:00|1007|1005.8|1007.5|1006.3|1007.7|1006.5|1007|1005.8|116
1600914000000|2020-09-24 02:20:00|1007.6|1006.4|1007.7|1006.5|1007.7|1006.5|1007.4|1006.2|52
1600914300000|2020-09-24 02:25:00|1007.6|1006.4|1007.7|1006.5|1007.7|1006.5|1007.2|1006|61
1600914600000|2020-09-24 02:30:00|1007.6|1006.4|1007.2|1006|1007.7|1006.5|1007|1005.8|309
1600914900000|2020-09-24 02:35:00|1007.1|1005.9|1007.2|1006|1007.6|1006.4|1007|1005.8|88
1600915200000|2020-09-24 02:40:00|1007.1|1005.9|1006.3|1005.1|1007.2|1006|1006.2|1005|296
1600915500000|2020-09-24 02:45:00|1006.4|1005.2|1006.5|1005.3|1006.7|1005.5|1006.3|1005.1|52
1600915800000|2020-09-24 02:50:00|1006.6|1005.4|1006.5|1005.3|1006.7|1005.5|1006.4|1005.2|148
1600916100000|2020-09-24 02:55:00|1006.6|1005.4|1006.7|1005.5|1006.7|1005.5|1006.5|1005.3|64
1600916400000|2020-09-24 03:00:00|1006.6|1005.4|1006.6|1005.4|1006.7|1005.5|1006.4|1005.2|142
1600916700000|2020-09-24 03:05:00|1006.5|1005.3|1005.6|1004.4|1006.5|1005.3|1005.6|1004.4|398
1600917000000|2020-09-24 03:10:00|1005.5|1004.3|1005.6|1004.4|1005.9|1004.7|1005.2|1004|641
1600917300000|2020-09-24 03:15:00|1005.8|1004.6|1006.1|1004.9|1006.4|1005.2|1005.4|1004.2|386
1600917600000|2020-09-24 03:20:00|1006|1004.8|1006.2|1005|1006.7|1005.5|1005.9|1004.7|383
1600917900000|2020-09-24 03:25:00|1006.3|1005.1|1006.4|1005.2|1006.7|1005.5|1006.2|1005|491
1600918200000|2020-09-24 03:30:00|1006.5|1005.3|1006.2|1005|1006.6|1005.4|1006.1|1004.9|170
1600918500000|2020-09-24 03:35:00|1006.1|1004.9|1006.3|1005.1|1006.3|1005.1|1005.8|1004.6|103
1600918800000|2020-09-24 03:40:00|1006.4|1005.2|1006.2|1005|1006.4|1005.2|1006|1004.8|37
1600919100000|2020-09-24 03:45:00|1006.1|1004.9|1006|1004.8|1006.2|1005|1005.9|1004.7|143
1600919400000|2020-09-24 03:50:00|1006.2|1005|1006.4|1005.2|1006.4|1005.2|1005.9|1004.7|49
1600919700000|2020-09-24 03:55:00|1006.5|1005.3|1006.1|1004.9|1006.6|1005.4|1006|1004.8|192
1600920000000|2020-09-24 04:00:00|1006.2|1005|1006.5|1005.3|1006.5|1005.3|1006.2|1005|32
1600920300000|2020-09-24 04:05:00|1006.7|1005.5|1006.5|1005.3|1006.7|1005.5|1006.5|1005.3|46
1600920600000|2020-09-24 04:10:00|1006.7|1005.5|1006.6|1005.4|1006.7|1005.5|1006.5|1005.3|44
1600920900000|2020-09-24 04:15:00|1006.5|1005.3|1006.5|1005.3|1006.6|1005.4|1006.5|1005.3|2
1600921200000|2020-09-24 04:20:00|1006.2|1005|1006.5|1005.3|1006.5|1005.3|1006.2|1005|39
1600921500000|2020-09-24 04:25:00|||||||||20
1600921800000|2020-09-24 04:30:00|1006.6|1005.4|1006.3|1005.1|1006.7|1005.5|1006.2|1005|98
1600922100000|2020-09-24 04:35:00|1006.4|1005.2|1006.3|1005.1|1006.4|1005.2|1006.1|1004.9|40
1600922400000|2020-09-24 04:40:00|1006.2|1005|1006|1004.8|1006.2|1005|1006|1004.8|54
1600922700000|2020-09-24 04:45:00|1005.9|1004.7|1006.2|1005|1006.2|1005|1005.7|1004.5|66
1600923000000|2020-09-24 04:50:00|1006.1|1004.9|1006.1|1004.9|1006.1|1004.9|1006.1|1004.9|11
1600923300000|2020-09-24 04:55:00|1006.2|1005|1006.1|1004.9|1006.2|1005|1006|1004.8|59
1600923600000|2020-09-24 05:00:00|1006.2|1005|1005.3|1004.1|1006.2|1005|1004.5|1003.3|596
1600923900000|2020-09-24 05:05:00|1005.4|1004.2|1005.6|1004.4|1005.8|1004.6|1005.3|1004.1|60
1600924200000|2020-09-24 05:10:00|1005.7|1004.5|1006.3|1005.1|1006.5|1005.3|1005.7|1004.5|135
1600924500000|2020-09-24 05:15:00|1006.5|1005.3|1006.3|1005.1|1006.5|1005.3|1006|1004.8|50
1600924800000|2020-09-24 05:20:00|1006.2|1005|1006.2|1005|1006.3|1005.1|1006|1004.8|103
1600925100000|2020-09-24 05:25:00|1006.1|1004.9|1006.5|1005.3|1006.5|1005.3|1006.1|1004.9|71
1600925400000|2020-09-24 05:30:00|1006.4|1005.2|1006.6|1005.4|1006.7|1005.5|1006.1|1004.9|393
1600925700000|2020-09-24 05:35:00|1006.5|1005.3|1005.8|1004.6|1006.5|1005.3|1005.7|1004.5|284
1600926000000|2020-09-24 05:40:00|1005.7|1004.5|1006.2|1005|1006.7|1005.5|1005.7|1004.5|652
1600926300000|2020-09-24 05:45:00|1006.3|1005.1|1006.7|1005.5|1006.7|1005.5|1006|1004.8|129
1600926600000|2020-09-24 05:50:00|1006.6|1005.4|1007.1|1005.9|1007.6|1006.4|1006.6|1005.4|166
1600926900000|2020-09-24 05:55:00|1007.2|1006|1007.3|1006.1|1007.8|1006.6|1007.1|1005.9|370
1600927200000|2020-09-24 06:00:00|1007.4|1006.2|1010.6|1009.4|1010.6|1009.4|1007.3|1006.1|844
1600927500000|2020-09-24 06:05:00|1010.5|1009.3|1008.8|1007.6|1010.6|1009.4|1008.8|1007.6|591
1600927800000|2020-09-24 06:10:00|1008.9|1007.7|1008.9|1007.7|1009.2|1008|1008.7|1007.5|97
1600928100000|2020-09-24 06:15:00|1008.8|1007.6|1008.4|1007.2|1008.8|1007.6|1008.2|1007|81
1600928400000|2020-09-24 06:20:00|1008.5|1007.3|1008.3|1007.1|1008.7|1007.5|1008.1|1006.9|109
1600928700000|2020-09-24 06:25:00|1008.2|1007|1008.1|1006.9|1008.4|1007.2|1008.1|1006.9|68
1600929000000|2020-09-24 06:30:00|1008.2|1007|1008.1|1006.9|1008.7|1007.5|1008.1|1006.9|168
1600929300000|2020-09-24 06:35:00|1008.2|1007|1007.6|1006.4|1008.4|1007.2|1007.4|1006.2|193
1600929600000|2020-09-24 06:40:00|1007.4|1006.2|1007.1|1005.9|1007.9|1006.7|1007.1|1005.9|179
1600929900000|2020-09-24 06:45:00|1007.2|1006|1006.5|1005.3|1007.4|1006.2|1006.2|1005|222
1600930200000|2020-09-24 06:50:00|1006.1|1004.9|1005|1003.8|1006.4|1005.2|1004.9|1003.7|985
1600930500000|2020-09-24 06:55:00|1005.1|1003.9|1005|1003.8|1005.5|1004.3|1004.7|1003.5|649
1600930800000|2020-09-24 07:00:00|1005.1|1003.9|1005.2|1004|1005.4|1004.2|1004.9|1003.7|169
1600931100000|2020-09-24 07:05:00|1005.3|1004.1|1005.3|1004.1|1005.5|1004.3|1005.1|1003.9|114
1600931400000|2020-09-24 07:10:00|1005.4|1004.2|1005.6|1004.4|1005.7|1004.5|1005.3|1004.1|106
1600931700000|2020-09-24 07:15:00|1005.7|1004.5|1006.2|1005|1006.7|1005.5|1005.7|1004.5|244
1600932000000|2020-09-24 07:20:00|1006.1|1004.9|1006.7|1005.5|1007.2|1006|1006.1|1004.9|232
1600932300000|2020-09-24 07:25:00|1006.6|1005.4|1006.5|1005.3|1007.1|1005.9|1006.5|1005.3|92
1600932600000|2020-09-24 07:30:00|1006.6|1005.4|1006.9|1005.7|1007|1005.8|1006.4|1005.2|23
1600932900000|2020-09-24 07:35:00|1007|1005.8|1008.7|1007.5|1008.7|1007.5|1007|1005.8|179
1600933200000|2020-09-24 07:40:00|1008.4|1007.2|1007.7|1006.5|1008.4|1007.2|1007.5|1006.3|90
1600933500000|2020-09-24 07:45:00|1007.8|1006.6|1007.7|1006.5|1007.9|1006.7|1007.7|1006.5|41
1600933800000|2020-09-24 07:50:00|1007.9|1006.7|1008.4|1007.2|1008.4|1007.2|1007.9|1006.7|88
1600934100000|2020-09-24 07:55:00|1008.5|1007.3|1007.4|1006.2|1008.6|1007.4|1007.4|1006.2|162
1600934400000|2020-09-24 08:00:00|1007.3|1006.1|1006.7|1005.5|1007.4|1006.2|1006.6|1005.4|226
1600934700000|2020-09-24 08:05:00|1006.8|1005.6|1006.3|1005.1|1006.9|1005.7|1006.2|1005|81
1600935000000|2020-09-24 08:10:00|1006.5|1005.3|1006.2|1005|1006.7|1005.5|1006.2|1005|73
1600935300000|2020-09-24 08:15:00|1006.1|1004.9|1005.4|1004.2|1006.4|1005.2|1005.4|1004.2|48
1600935600000|2020-09-24 08:20:00|1005.5|1004.3|1006.3|1005.1|1006.3|1005.1|1005.5|1004.3|101
1600935900000|2020-09-24 08:25:00|1006.4|1005.2|1006.6|1005.4|1006.9|1005.7|1006.4|1005.2|170
1600936200000|2020-09-24 08:30:00|1006.5|1005.3|1006.7|1005.5|1006.7|1005.5|1006.5|1005.3|27
1600936500000|2020-09-24 08:35:00|1006.8|1005.6|1006.4|1005.2|1007.2|1006|1006.4|1005.2|151
1600936800000|2020-09-24 08:40:00|1006.5|1005.3|1006.4|1005.2|1006.6|1005.4|1006.4|1005.2|10
1600937100000|2020-09-24 08:45:00|1006.6|1005.4|1006.3|1005.1|1007|1005.8|1006.3|1005.1|67
1600937400000|2020-09-24 08:50:00|1006.1|1004.9|1006.1|1004.9|1006.3|1005.1|1006|1004.8|36
1600937700000|2020-09-24 08:55:00|1006.2|1005|1006.1|1004.9|1006.3|1005.1|1006|1004.8|37
1600938000000|2020-09-24 09:00:00|1006.2|1005|1006.1|1004.9|1006.3|1005.1|1006|1004.8|21
1600938300000|2020-09-24 09:05:00|1006.2|1005|1006.1|1004.9|1006.5|1005.3|1006.1|1004.9|38
1600938600000|2020-09-24 09:10:00|1006|1004.8|1006.1|1004.9|1006.3|1005.1|1006|1004.8|14
1600938900000|2020-09-24 09:15:00|1006.2|1005|1006.3|1005.1|1007.1|1005.9|1006.1|1004.9|213
1600939200000|2020-09-24 09:20:00|1006.5|1005.3|1007.3|1006.1|1007.4|1006.2|1006.5|1005.3|373
1600939500000|2020-09-24 09:25:00|1007.2|1006|1006.5|1005.3|1007.3|1006.1|1006.1|1004.9|193
1600939800000|2020-09-24 09:30:00|1006.8|1005.6|1006.1|1004.9|1007|1005.8|1006|1004.8|86
1600940100000|2020-09-24 09:35:00|1006.2|1005|1006.5|1005.3|1007|1005.8|1006.2|1005|103
1600940400000|2020-09-24 09:40:00|1006.1|1004.9|1006.4|1005.2|1006.6|1005.4|1006|1004.8|41
1600940700000|2020-09-24 09:45:00|1006.2|1005|1006.3|1005.1|1006.7|1005.5|1006.1|1004.9|33
1600941000000|2020-09-24 09:50:00|1006.2|1005|1005.5|1004.3|1006.2|1005|1005.5|1004.3|133
1600941300000|2020-09-24 09:55:00|1005.6|1004.4|1005.3|1004.1|1005.7|1004.5|1005|1003.8|100
1600941600000|2020-09-24 10:00:00|1005.4|1004.2|1005.1|1003.9|1005.6|1004.4|1005.1|1003.9|268
1600941900000|2020-09-24 10:05:00|1005.2|1004|1004.5|1003.3|1005.2|1004|1004.3|1003.1|527
1600942200000|2020-09-24 10:10:00|1004.6|1003.4|1004.4|1003.2|1004.6|1003.4|1004.3|1003.1|105
1600942500000|2020-09-24 10:15:00|1004.3|1003.1|1005|1003.8|1005.2|1004|1004.3|1003.1|214
1600942800000|2020-09-24 10:20:00|1005.3|1004.1|1005.5|1004.3|1005.5|1004.3|1005.3|1004.1|113
1600943100000|2020-09-24 10:25:00|1005.6|1004.4|1005.3|1004.1|1005.6|1004.4|1005|1003.8|119
1600943400000|2020-09-24 10:30:00|1005.1|1003.9|1005.3|1004.1|1005.5|1004.3|1005.1|1003.9|40
1600943700000|2020-09-24 10:35:00|1005|1003.8|1005.3|1004.1|1005.3|1004.1|1005|1003.8|75
1600944000000|2020-09-24 10:40:00|1005.5|1004.3|1005.6|1004.4|1005.6|1004.4|1005.3|1004.1|24
1600944300000|2020-09-24 10:45:00|1005.5|1004.3|1005.5|1004.3|1005.6|1004.4|1005.4|1004.2|11
1600944600000|2020-09-24 10:50:00|1005.4|1004.2|1005.6|1004.4|1005.7|1004.5|1005.3|1004.1|58
1600944900000|2020-09-24 10:55:00|1005.5|1004.3|1005.5|1004.3|1005.6|1004.4|1005.5|1004.3|74
1600945200000|2020-09-24 11:00:00|1005.6|1004.4|1005.5|1004.3|1005.6|1004.4|1005.3|1004.1|53
1600945500000|2020-09-24 11:05:00|1005.4|1004.2|1004.6|1003.4|1005.4|1004.2|1004.6|1003.4|324
1600945800000|2020-09-24 11:10:00|1004.8|1003.6|1005.3|1004.1|1005.3|1004.1|1004.8|1003.6|62
1600946100000|2020-09-24 11:15:00|1005.2|1004|1005.1|1003.9|1005.2|1004|1005|1003.8|36
1600946400000|2020-09-24 11:20:00|1005|1003.8|1004.3|1003.1|1005.2|1004|1004.3|1003.1|422
1600946700000|2020-09-24 11:25:00|1004.2|1003|1003|1001.8|1004.2|1003|1002.7|1001.5|1068
1600947000000|2020-09-24 11:30:00|1002.9|1001.7|1003.4|1002.2|1003.5|1002.3|1002.5|1001.3|427
1600947300000|2020-09-24 11:35:00|1003.5|1002.3|1004.4|1003.2|1004.4|1003.2|1003.3|1002.1|448
1600947600000|2020-09-24 11:40:00|1004.6|1003.4|1005.4|1004.2|1005.5|1004.3|1004.4|1003.2|415
1600947900000|2020-09-24 11:45:00|1005.5|1004.3|1007.4|1006.2|1007.4|1006.2|1005.4|1004.2|441
1600948200000|2020-09-24 11:50:00|1007.2|1006|1008.1|1006.9|1008.7|1007.5|1007.1|1005.9|752
1600948500000|2020-09-24 11:55:00|1007.9|1006.7|1007.4|1006.2|1008.5|1007.3|1007.4|1006.2|622
1600948800000|2020-09-24 12:00:00|1007.2|1006|1006.9|1005.7|1007.2|1006|1006.5|1005.3|306
1600949100000|2020-09-24 12:05:00|1006.7|1005.5|1007|1005.8|1007|1005.8|1006|1004.8|290
1600949400000|2020-09-24 12:10:00|1006.9|1005.7|1006.4|1005.2|1006.9|1005.7|1006.2|1005|126
1600949700000|2020-09-24 12:15:00|1006.3|1005.1|1006.9|1005.7|1007.4|1006.2|1006.1|1004.9|242
1600950000000|2020-09-24 12:20:00|1006.8|1005.6|1007.3|1006.1|1007.5|1006.3|1006.2|1005|254
1600950300000|2020-09-24 12:25:00|1007.4|1006.2|1007.4|1006.2|1007.5|1006.3|1006.4|1005.2|208
1600950600000|2020-09-24 12:30:00|1007.3|1006.1|1007.7|1006.5|1008.1|1006.9|1007.2|1006|517
1600950900000|2020-09-24 12:35:00|1007.6|1006.4|1008.5|1007.3|1008.7|1007.5|1007.4|1006.2|514
1600951200000|2020-09-24 12:40:00|1008.4|1007.2|1008.3|1007.1|1009.4|1008.2|1008.1|1006.9|499
1600954200000|2020-09-24 13:30:00|1006.9|1005.7|1001.5|1000.3|1006.9|1005.7|1001.3|1000.1|7435
1600954500000|2020-09-24 13:35:00|1001.8|1000.6|1000.9|999.7|1004.4|1003.2|1000.4|999.2|5009
1600954800000|2020-09-24 13:40:00|1000.8|999.6|1001.9|1000.7|1002.4|1001.2|1000.4|999.2|2806
1600955100000|2020-09-24 13:45:00|1002|1000.8|1005.1|1003.9|1006.4|1005.2|1001.6|1000.4|4696
1600955400000|2020-09-24 13:50:00|1005|1003.8|1006.1|1004.9|1006.2|1005|1004.2|1003|2447
1600955700000|2020-09-24 13:55:00|1006.2|1005|1005.2|1004|1006.7|1005.5|1004.7|1003.5|1190
1600956000000|2020-09-24 14:00:00|1004.9|1003.7|1005.1|1003.9|1005.9|1004.7|1004.6|1003.4|1297
1600956300000|2020-09-24 14:05:00|1005|1003.8|1005.5|1004.3|1005.6|1004.4|1004.6|1003.4|1901
1600956600000|2020-09-24 14:10:00|1005.6|1004.4|1006.1|1004.9|1006.7|1005.5|1005.4|1004.2|993
1600956900000|2020-09-24 14:15:00|1006.2|1005|1005.6|1004.4|1006.7|1005.5|1005.3|1004.1|839
1600957200000|2020-09-24 14:20:00|1005.5|1004.3|1005.1|1003.9|1005.8|1004.6|1004.6|1003.4|802
1600957500000|2020-09-24 14:25:00|1005|1003.8|1003.7|1002.5|1005.6|1004.4|1003.2|1002|1331
1600957800000|2020-09-24 14:30:00|1003.6|1002.4|1001.6|1000.4|1003.8|1002.6|1001.2|1000|2039
1600958100000|2020-09-24 14:35:00|1001.4|1000.2|1003.9|1002.7|1004.2|1003|1001.2|1000|1550
1600958400000|2020-09-24 14:40:00|1003.8|1002.6|1003.1|1001.9|1004.1|1002.9|1002.8|1001.6|722
1600958700000|2020-09-24 14:45:00|1003.2|1002|1002.1|1000.9|1003.6|1002.4|1001.8|1000.6|870
1600959000000|2020-09-24 14:50:00|1002.2|1001|1001.9|1000.7|1002.3|1001.1|1001.7|1000.5|713
1600959300000|2020-09-24 14:55:00|1002|1000.8|1002.1|1000.9|1002.5|1001.3|1001.6|1000.4|607
1600959600000|2020-09-24 15:00:00|1002|1000.8|1002.1|1000.9|1002.9|1001.7|1001.8|1000.6|657
1600959900000|2020-09-24 15:05:00|1002|1000.8|1001.6|1000.4|1002.1|1000.9|1000.8|999.6|986
1600960200000|2020-09-24 15:10:00|1001.5|1000.3|1001.3|1000.1|1001.6|1000.4|1000.8|999.6|819
1600960500000|2020-09-24 15:15:00|1001.5|1000.3|1001.6|1000.4|1002|1000.8|1001.1|999.9|822
1600960800000|2020-09-24 15:20:00|1001.7|1000.5|1001.6|1000.4|1002.2|1001|1001.2|1000|488
1600961100000|2020-09-24 15:25:00|1001.7|1000.5|1001.3|1000.1|1002.1|1000.9|1001.2|1000|1191
1600961400000|2020-09-24 15:30:00|1001.2|1000|1001.2|1000|1001.6|1000.4|1000.8|999.6|736
1600961700000|2020-09-24 15:35:00|1001.3|1000.1|1000.9|999.7|1001.8|1000.6|1000.7|999.5|684
1600962000000|2020-09-24 15:40:00|1000.8|999.6|1000.7|999.5|1001.4|1000.2|1000.4|999.2|1214
1600962300000|2020-09-24 15:45:00|1000.6|999.4|1001.1|999.9|1001.1|999.9|1000.2|999|911
1600962600000|2020-09-24 15:50:00|1001|999.8|1001.1|999.9|1001.3|1000.1|1000.5|999.3|1552
1600962900000|2020-09-24 15:55:00|1001.2|1000|1001.1|999.9|1001.2|1000|1000.5|999.3|575
1600963200000|2020-09-24 16:00:00|1001.3|1000.1|1002.8|1001.6|1003|1001.8|1001.1|999.9|1156
1600963500000|2020-09-24 16:05:00|1002.9|1001.7|1003.8|1002.6|1003.8|1002.6|1002.8|1001.6|1042
1600963800000|2020-09-24 16:10:00|1003.7|1002.5|1003.2|1002|1003.9|1002.7|1003.2|1002|811
1600964100000|2020-09-24 16:15:00|1003.3|1002.1|1002.6|1001.4|1003.6|1002.4|1002.4|1001.2|682
1600964400000|2020-09-24 16:20:00|1002.5|1001.3|1002.6|1001.4|1002.7|1001.5|1001.7|1000.5|850
1600964700000|2020-09-24 16:25:00|1002.4|1001.2|1003.4|1002.2|1003.6|1002.4|1002.4|1001.2|620
1600965000000|2020-09-24 16:30:00|1003.5|1002.3|1001.9|1000.7|1003.5|1002.3|1001.9|1000.7|766
1600965300000|2020-09-24 16:35:00|1002|1000.8|1001.7|1000.5|1002.2|1001|1001.6|1000.4|1837
1600965600000|2020-09-24 16:40:00|1001.8|1000.6|1002.6|1001.4|1002.8|1001.6|1001.8|1000.6|1480
1600965900000|2020-09-24 16:45:00|1002.4|1001.2|1003.7|1002.5|1003.9|1002.7|1002.3|1001.1|1161
1600966200000|2020-09-24 16:50:00|1003.8|1002.6|1003.9|1002.7|1003.9|1002.7|1003.2|1002|722
1600966500000|2020-09-24 16:55:00|1004.2|1003|1003.9|1002.7|1004.2|1003|1003.9|1002.7|1099
1600966800000|2020-09-24 17:00:00|1004|1002.8|1003.7|1002.5|1004|1002.8|1003.4|1002.2|399
1600967100000|2020-09-24 17:05:00|1003.4|1002.2|1003.2|1002|1003.9|1002.7|1003.2|1002|462
1600967400000|2020-09-24 17:10:00|1003.3|1002.1|1003.2|1002|1003.6|1002.4|1003.2|1002|434
1600967700000|2020-09-24 17:15:00|1003.4|1002.2|1002.7|1001.5|1003.7|1002.5|1002.6|1001.4|792
1600968000000|2020-09-24 17:20:00|1002.8|1001.6|1003.6|1002.4|1003.9|1002.7|1002.7|1001.5|706
1600968300000|2020-09-24 17:25:00|1003.5|1002.3|1003.8|1002.6|1004|1002.8|1003.4|1002.2|277
1600968600000|2020-09-24 17:30:00|1003.9|1002.7|1004.7|1003.5|1004.9|1003.7|1003.7|1002.5|853
1600968900000|2020-09-24 17:35:00|1004.9|1003.7|1005.7|1004.5|1006.1|1004.9|1004.7|1003.5|895
1600969200000|2020-09-24 17:40:00|1005.8|1004.6|1006.2|1005|1006.8|1005.6|1005.8|1004.6|2647
1600969500000|2020-09-24 17:45:00|1006.1|1004.9|1005.5|1004.3|1006.3|1005.1|1005.4|1004.2|689
1600969800000|2020-09-24 17:50:00|1005.4|1004.2|1005.1|1003.9|1005.8|1004.6|1005.1|1003.9|965
1600970100000|2020-09-24 17:55:00|1005.2|1004|1004.8|1003.6|1005.3|1004.1|1004.5|1003.3|475
1600970400000|2020-09-24 18:00:00|1004.9|1003.7|1004.8|1003.6|1005.3|1004.1|1004.8|1003.6|969
1600970700000|2020-09-24 18:05:00|1004.7|1003.5|1003.9|1002.7|1004.8|1003.6|1003.5|1002.3|1344
1600971000000|2020-09-24 18:10:00|1004|1002.8|1002.1|1000.9|1004.6|1003.4|1001.9|1000.7|4388
1600971300000|2020-09-24 18:15:00|1002.2|1001|1001.4|1000.2|1002.3|1001.1|1001.4|1000.2|2457
1600992000000|2020-09-25 00:00:00|1000.7|999.5|1003.8|1002.6|1004.7|1003.5|1000.5|999.3|1108
1600992300000|2020-09-25 00:05:00|1003.7|1002.5|1002.7|1001.5|1003.7|1002.5|1001.8|1000.6|322
1600992600000|2020-09-25 00:10:00|1002.9|1001.7|1003.6|1002.4|1003.7|1002.5|1002.9|1001.7|88
1600992900000|2020-09-25 00:15:00|1003.7|1002.5|1003.9|1002.7|1004.1|1002.9|1003.3|1002.1|124
1600993200000|2020-09-25 00:20:00|1003.7|1002.5|1003.6|1002.4|1003.7|1002.5|1003.4|1002.2|60
1600993500000|2020-09-25 00:25:00|1003.7|1002.5|1003.9|1002.7|1004.3|1003.1|1003.4|1002.2|105
1600993800000|2020-09-25 00:30:00|1004|1002.8|1003.7|1002.5|1004|1002.8|1003.7|1002.5|47
1600994100000|2020-09-25 00:35:00|1003.8|1002.6|1003.6|1002.4|1003.9|1002.7|1003.5|1002.3|86
1600994400000|2020-09-25 00:40:00|1003.7|1002.5|1004.1|1002.9|1004.3|1003.1|1003.7|1002.5|47
1600994700000|2020-09-25 00:45:00|1004|1002.8|1003.9|1002.7|1004.1|1002.9|1003.6|1002.4|148
1600995000000|2020-09-25 00:50:00|1004|1002.8|1004.3|1003.1|1004.3|1003.1|1003.8|1002.6|75
1600995300000|2020-09-25 00:55:00|1004.4|1003.2|1005.1|1003.9|1005.4|1004.2|1004.4|1003.2|222
1600995600000|2020-09-25 01:00:00|1005.4|1004.2|1004.9|1003.7|1005.8|1004.6|1004.6|1003.4|301
1600995900000|2020-09-25 01:05:00|1004.8|1003.6|1003.6|1002.4|1005.1|1003.9|1003.5|1002.3|160
1600996200000|2020-09-25 01:10:00|1003.8|1002.6|1003.4|1002.2|1004|1002.8|1003.1|1001.9|188
1600996500000|2020-09-25 01:15:00|1003.3|1002.1|1003.4|1002.2|1003.9|1002.7|1003.1|1001.9|248
1600996800000|2020-09-25 01:20:00|1003.3|1002.1|1003.6|1002.4|1003.6|1002.4|1003|1001.8|103
1600997100000|2020-09-25 01:25:00|1003.5|1002.3|1003.4|1002.2|1003.6|1002.4|1003.1|1001.9|92
1600997400000|2020-09-25 01:30:00|1003.5|1002.3|1002.8|1001.6|1003.5|1002.3|1002.8|1001.6|105
1600997700000|2020-09-25 01:35:00|1002.9|1001.7|1002|1000.8|1002.9|1001.7|1001.7|1000.5|242
1600998000000|2020-09-25 01:40:00|1002.1|1000.9|1001.9|1000.7|1002.6|1001.4|1001.9|1000.7|106
1600998300000|2020-09-25 01:45:00|1002|1000.8|1002|1000.8|1002.4|1001.2|1001.7|1000.5|45
1600998600000|2020-09-25 01:50:00|1002.1|1000.9|1001.1|999.9|1002.1|1000.9|1000.8|999.6|279
1600998900000|2020-09-25 01:55:00|1001.2|1000|1001.1|999.9|1001.4|1000.2|1001|999.8|96
1600999200000|2020-09-25 02:00:00|1001|999.8|1001.1|999.9|1001.3|1000.1|1000.9|999.7|65
1600999500000|2020-09-25 02:05:00|1001|999.8|1001.6|1000.4|1001.9|1000.7|1000.9|999.7|156
1600999800000|2020-09-25 02:10:00|1001.7|1000.5|1001.4|1000.2|1001.9|1000.7|1001.4|1000.2|133
1601000100000|2020-09-25 02:15:00|1001.3|1000.1|1001.1|999.9|1001.3|1000.1|1000.6|999.4|112
1601000400000|2020-09-25 02:20:00|1001|999.8|1000.9|999.7|1001.1|999.9|1000.8|999.6|24
1601000700000|2020-09-25 02:25:00|1001|999.8|1001.3|1000.1|1001.3|1000.1|1001|999.8|77
1601001000000|2020-09-25 02:30:00|1001.4|1000.2|1002|1000.8|1002.4|1001.2|1001.4|1000.2|290
1601001300000|2020-09-25 02:35:00|1001.9|1000.7|1001.6|1000.4|1001.9|1000.7|1001|999.8|59
1601001600000|2020-09-25 02:40:00|1001.8|1000.6|1001.9|1000.7|1002.1|1000.9|1001.7|1000.5|41
1601001900000|2020-09-25 02:45:00|1001.8|1000.6|1001.9|1000.7|1001.9|1000.7|1001.4|1000.2|11
1601002200000|2020-09-25 02:50:00|1002|1000.8|1001.5|1000.3|1002.3|1001.1|1001.5|1000.3|63
1601002500000|2020-09-25 02:55:00|1001.7|1000.5|1002.1|1000.9|1002.3|1001.1|1001.6|1000.4|40
1601002800000|2020-09-25 03:00:00|1002.2|1001|1002.4|1001.2|1002.4|1001.2|1001.9|1000.7|15
1601003100000|2020-09-25 03:05:00|1002.5|1001.3|1003.1|1001.9|1003.2|1002|1002.5|1001.3|113
1601003400000|2020-09-25 03:10:00|1002.9|1001.7|1002.6|1001.4|1003.3|1002.1|1002.5|1001.3|102
1601003700000|2020-09-25 03:15:00|1002.5|1001.3|1002.9|1001.7|1002.9|1001.7|1002.4|1001.2|27
1601004000000|2020-09-25 03:20:00|1002.8|1001.6|1002.5|1001.3|1002.8|1001.6|1002.3|1001.1|25
1601004300000|2020-09-25 03:25:00|1002.4|1001.2|1002.3|1001.1|1002.6|1001.4|1002.1|1000.9|34
1601004600000|2020-09-25 03:30:00|1002.5|1001.3|1002.4|1001.2|1002.5|1001.3|1002.4|1001.2|37
1601004900000|2020-09-25 03:35:00|1002.1|1000.9|1002.3|1001.1|1002.3|1001.1|1002.1|1000.9|19
1601005200000|2020-09-25 03:40:00|1002.2|1001|1002.1|1000.9|1002.3|1001.1|1002.1|1000.9|18
1601005500000|2020-09-25 03:45:00|1002.2|1001|1001.9|1000.7|1002.2|1001|1001.9|1000.7|38
1601005800000|2020-09-25 03:50:00|1002|1000.8|1001.1|999.9|1002|1000.8|1001|999.8|39
1601006100000|2020-09-25 03:55:00|1001.3|1000.1|1001.7|1000.5|1001.7|1000.5|1001.3|1000.1|73
1601006400000|2020-09-25 04:00:00|1001.6|1000.4|1001.9|1000.7|1001.9|1000.7|1001.6|1000.4|14
1601006700000|2020-09-25 04:05:00|1001.8|1000.6|1001.9|1000.7|1001.9|1000.7|1001.7|1000.5|19
1601007000000|2020-09-25 04:10:00|1001.8|1000.6|1001.7|1000.5|1001.8|1000.6|1001.6|1000.4|12
1601007300000|2020-09-25 04:15:00|1001.9|1000.7|1001.6|1000.4|1001.9|1000.7|1001.5|1000.3|6
1601007600000|2020-09-25 04:20:00|1001.7|1000.5|1001.9|1000.7|1001.9|1000.7|1001.6|1000.4|8
1601007900000|2020-09-25 04:25:00|1001.8|1000.6|1001.9|1000.7|1001.9|1000.7|1001.8|1000.6|23
1601008200000|2020-09-25 04:30:00|1002|1000.8|1001.6|1000.4|1002.4|1001.2|1001.6|1000.4|102
1601008500000|2020-09-25 04:35:00|1001.4|1000.2|1001.6|1000.4|1001.6|1000.4|1001.4|1000.2|44
1601008800000|2020-09-25 04:40:00|1001.7|1000.5|1001.7|1000.5|1001.9|1000.7|1001.6|1000.4|53
1601009100000|2020-09-25 04:45:00|1002.1|1000.9|1002.1|1000.9|1002.1|1000.9|1002.1|1000.9|6
1601009400000|2020-09-25 04:50:00|1002.2|1001|1002.6|1001.4|1002.6|1001.4|1002|1000.8|33
1601009700000|2020-09-25 04:55:00|1002.5|1001.3|1002.6|1001.4|1002.7|1001.5|1002.4|1001.2|31
1601010000000|2020-09-25 05:00:00|1002.7|1001.5|1002.4|1001.2|1002.9|1001.7|1002.4|1001.2|55
1601010300000|2020-09-25 05:05:00|1002.6|1001.4|1002.4|1001.2|1002.7|1001.5|1002.4|1001.2|56
1601010600000|2020-09-25 05:10:00|1002.3|1001.1|1002.4|1001.2|1002.4|1001.2|1002.1|1000.9|15
1601010900000|2020-09-25 05:15:00|1002.1|1000.9|1002.2|1001|1002.3|1001.1|1002.1|1000.9|15
1601011200000|2020-09-25 05:20:00|1002.3|1001.1|1002.4|1001.2|1002.4|1001.2|1002.3|1001.1|9
1601011500000|2020-09-25 05:25:00|1002.3|1001.1|1002.4|1001.2|1002.5|1001.3|1002.3|1001.1|28
1601011800000|2020-09-25 05:30:00|1002.5|1001.3|1002|1000.8|1002.5|1001.3|1001.4|1000.2|143
1601012100000|2020-09-25 05:35:00|1001.9|1000.7|1002|1000.8|1002.2|1001|1001.9|1000.7|20
1601012400000|2020-09-25 05:40:00|1001.9|1000.7|1001.9|1000.7|1001.9|1000.7|1001.4|1000.2|159
1601012700000|2020-09-25 05:45:00|1002|1000.8|1001.9|1000.7|1002.1|1000.9|1001.6|1000.4|135
1601013000000|2020-09-25 05:50:00|1001.7|1000.5|1001.7|1000.5|1001.9|1000.7|1001.6|1000.4|24
1601013300000|2020-09-25 05:55:00|1001.6|1000.4|1000.9|999.7|1002.1|1000.9|1000.9|999.7|140
1601013600000|2020-09-25 06:00:00|1001.1|999.9|1000.9|999.7|1001.4|1000.2|1000.9|999.7|141
1601013900000|2020-09-25 06:05:00|1001|999.8|1001.7|1000.5|1001.9|1000.7|1001|999.8|62
1601014200000|2020-09-25 06:10:00|1001.6|1000.4|1001.4|1000.2|1001.6|1000.4|1001.4|1000.2|23
1601014500000|2020-09-25 06:15:00|1001.5|1000.3|1001.2|1000|1001.6|1000.4|1001.2|1000|71
1601014800000|2020-09-25 06:20:00|1001.1|999.9|1001.9|1000.7|1001.9|1000.7|1000.9|999.7|43
1601015100000|2020-09-25 06:25:00|1002.1|1000.9|1002.4|1001.2|1002.4|1001.2|1001.9|1000.7|21
1601015400000|2020-09-25 06:30:00|1002.2|1001|1001.7|1000.5|1002.2|1001|1001.6|1000.4|27
1601015700000|2020-09-25 06:35:00|1001.6|1000.4|1002.2|1001|1002.2|1001|1001.6|1000.4|35
1601016000000|2020-09-25 06:40:00|1002.1|1000.9|1001.7|1000.5|1002.1|1000.9|1001.6|1000.4|95
1601016300000|2020-09-25 06:45:00|1001.8|1000.6|1002|1000.8|1002.1|1000.9|1001.8|1000.6|27
1601016600000|2020-09-25 06:50:00|1001.9|1000.7|1003.1|1001.9|1003.3|1002.1|1001.9|1000.7|155
1601016900000|2020-09-25 06:55:00|1003|1001.8|1002.9|1001.7|1003.9|1002.7|1002.9|1001.7|206
1601017200000|2020-09-25 07:00:00|1002.8|1001.6|1002.9|1001.7|1002.9|1001.7|1002.4|1001.2|68
1601017500000|2020-09-25 07:05:00|1002.8|1001.6|1003.4|1002.2|1003.4|1002.2|1002.6|1001.4|62
1601017800000|2020-09-25 07:10:00|1003.6|1002.4|1004.7|1003.5|1004.9|1003.7|1003.4|1002.2|122
1601018100000|2020-09-25 07:15:00|1004.5|1003.3|1005.5|1004.3|1005.8|1004.6|1004.5|1003.3|414
1601018400000|2020-09-25 07:20:00|1005.4|1004.2|1004.8|1003.6|1005.4|1004.2|1004.8|1003.6|218
1601018700000|2020-09-25 07:25:00|1004.9|1003.7|1005.6|1004.4|1005.8|1004.6|1004.9|1003.7|159
1601019000000|2020-09-25 07:30:00|1005.5|1004.3|1005.6|1004.4|1005.9|1004.7|1005.4|1004.2|90
1601019300000|2020-09-25 07:35:00|1005.5|1004.3|1004.8|1003.6|1005.5|1004.3|1004.8|1003.6|141
1601019600000|2020-09-25 07:40:00|1004.7|1003.5|1004.4|1003.2|1005.1|1003.9|1004.3|1003.1|73
1601019900000|2020-09-25 07:45:00|1004.3|1003.1|1004.6|1003.4|1004.6|1003.4|1003.9|1002.7|144
1601020200000|2020-09-25 07:50:00|1004.7|1003.5|1004.1|1002.9|1004.7|1003.5|1004|1002.8|65
1601020500000|2020-09-25 07:55:00|1004.2|1003|1004.2|1003|1004.4|1003.2|1004.1|1002.9|27
1601020800000|2020-09-25 08:00:00|1004.1|1002.9|1003.9|1002.7|1004.2|1003|1003.9|1002.7|34
1601021100000|2020-09-25 08:05:00|1003.8|1002.6|1004.2|1003|1004.2|1003|1003.7|1002.5|35
1601021400000|2020-09-25 08:10:00|1004.1|1002.9|1004.6|1003.4|1004.8|1003.6|1003.9|1002.7|78
1601021700000|2020-09-25 08:15:00|1004.4|1003.2|1004.4|1003.2|1004.4|1003.2|1004.2|1003|11
1601022000000|2020-09-25 08:20:00|1004.3|1003.1|1003.6|1002.4|1004.3|1003.1|1003.3|1002.1|77
1601022300000|2020-09-25 08:25:00|1003.4|1002.2|1004.5|1003.3|1004.6|1003.4|1003.4|1002.2|80
1601022600000|2020-09-25 08:30:00|1004.4|1003.2|1004.4|1003.2|1004.9|1003.7|1004.4|1003.2|83
1601022900000|2020-09-25 08:35:00|1004.5|1003.3|1004.9|1003.7|1004.9|1003.7|1004.3|1003.1|38
1601023200000|2020-09-25 08:40:00|1005|1003.8|1005.2|1004|1005.3|1004.1|1004.6|1003.4|93
1601023500000|2020-09-25 08:45:00|1005.1|1003.9|1005.1|1003.9|1005.4|1004.2|1004.9|1003.7|77
1601023800000|2020-09-25 08:50:00|1005|1003.8|1004.9|1003.7|1005.4|1004.2|1004.9|1003.7|73
1601024100000|2020-09-25 08:55:00|1005|1003.8|1005.2|1004|1005.4|1004.2|1004.9|1003.7|39
1601024400000|2020-09-25 09:00:00|1005.1|1003.9|1005.6|1004.4|1005.8|1004.6|1004.9|1003.7|73
1601024700000|2020-09-25 09:05:00|1005.8|1004.6|1005|1003.8|1005.8|1004.6|1005|1003.8|192
1601025000000|2020-09-25 09:10:00|1005.1|1003.9|1005.1|1003.9|1005.5|1004.3|1005|1003.8|85
1601025300000|2020-09-25 09:15:00|1005.2|1004|1004.6|1003.4|1005.4|1004.2|1004.5|1003.3|64
1601025600000|2020-09-25 09:20:00|1004.9|1003.7|1004.6|1003.4|1005.1|1003.9|1004.6|1003.4|147
1601025900000|2020-09-25 09:25:00|1004.9|1003.7|1004.9|1003.7|1004.9|1003.7|1004.7|1003.5|32
1601026200000|2020-09-25 09:30:00|1004.7|1003.5|1003.9|1002.7|1004.8|1003.6|1003.9|1002.7|127
1601026500000|2020-09-25 09:35:00|1004|1002.8|1004.2|1003|1004.4|1003.2|1003.9|1002.7|189
1601026800000|2020-09-25 09:40:00|1004.1|1002.9|1003.6|1002.4|1004.3|1003.1|1003.4|1002.2|113
1601027100000|2020-09-25 09:45:00|1003.5|1002.3|1003.7|1002.5|1003.7|1002.5|1003.1|1001.9|91
1601027400000|2020-09-25 09:50:00|1003.8|1002.6|1004.5|1003.3|1004.5|1003.3|1003.4|1002.2|134
1601027700000|2020-09-25 09:55:00|1004.4|1003.2|1004.4|1003.2|1004.6|1003.4|1004.4|1003.2|45
1601028000000|2020-09-25 10:00:00|1004.3|1003.1|1003.6|1002.4|1004.3|1003.1|1003.4|1002.2|81
1601028300000|2020-09-25 10:05:00|1003.5|1002.3|1003.4|1002.2|1003.7|1002.5|1003.3|1002.1|47
1601028600000|2020-09-25 10:10:00|1003.3|1002.1|1003.3|1002.1|1003.3|1002.1|1002.9|1001.7|117
1601028900000|2020-09-25 10:15:00|1003.4|1002.2|1003.4|1002.2|1003.5|1002.3|1003.3|1002.1|27
1601029200000|2020-09-25 10:20:00|1003.3|1002.1|1002.9|1001.7|1003.3|1002.1|1002.8|1001.6|39
1601029500000|2020-09-25 10:25:00|1002.8|1001.6|1003|1001.8|1003.1|1001.9|1002.8|1001.6|56
1601029800000|2020-09-25 10:30:00|1002.9|1001.7|1003.8|1002.6|1004.1|1002.9|1002.9|1001.7|89
1601030100000|2020-09-25 10:35:00|1003.7|1002.5|1003.7|1002.5|1004.2|1003|1003.6|1002.4|37
1601030400000|2020-09-25 10:40:00|1003.6|1002.4|1003.9|1002.7|1004.1|1002.9|1003.5|1002.3|47
1601030700000|2020-09-25 10:45:00|1003.6|1002.4|1002.6|1001.4|1003.6|1002.4|1002.4|1001.2|223
1601031000000|2020-09-25 10:50:00|1002.5|1001.3|1001.8|1000.6|1002.6|1001.4|1001.7|1000.5|161
1601031300000|2020-09-25 10:55:00|1001.7|1000.5|1001.8|1000.6|1001.9|1000.7|1001.5|1000.3|91
1601031600000|2020-09-25 11:00:00|1001.9|1000.7|1001.4|1000.2|1002|1000.8|1001.3|1000.1|116
1601031900000|2020-09-25 11:05:00|1001.3|1000.1|1001.4|1000.2|1001.9|1000.7|1001.1|999.9|45
1601032200000|2020-09-25 11:10:00|1001.3|1000.1|1001.9|1000.7|1001.9|1000.7|1001.2|1000|37
1601032500000|2020-09-25 11:15:00|1002|1000.8|1001.9|1000.7|1002.1|1000.9|1001.7|1000.5|48
1601032800000|2020-09-25 11:20:00|1001.8|1000.6|1001.9|1000.7|1001.9|1000.7|1001.6|1000.4|75
1601033100000|2020-09-25 11:25:00|1001.8|1000.6|1001.9|1000.7|1002|1000.8|1001.6|1000.4|72
1601033400000|2020-09-25 11:30:00|1001.7|1000.5|1001.9|1000.7|1002|1000.8|1001.6|1000.4|54
1601033700000|2020-09-25 11:35:00|1001.8|1000.6|1001.9|1000.7|1002.5|1001.3|1001.6|1000.4|227
1601034000000|2020-09-25 11:40:00|1001.8|1000.6|1001.6|1000.4|1001.9|1000.7|1001.4|1000.2|84
1601034300000|2020-09-25 11:45:00|1001.7|1000.5|1001.9|1000.7|1002|1000.8|1001.7|1000.5|73
1601034600000|2020-09-25 11:50:00|1002|1000.8|1001.9|1000.7|1002.7|1001.5|1001.7|1000.5|143
1601034900000|2020-09-25 11:55:00|1001.7|1000.5|1001.8|1000.6|1002.2|1001|1001.7|1000.5|406
1601035200000|2020-09-25 12:00:00|1001.7|1000.5|1001.7|1000.5|1002.2|1001|1001.6|1000.4|166
1601035500000|2020-09-25 12:05:00|1001.6|1000.4|999.3|998.1|1001.6|1000.4|999.2|998|1317
1601035800000|2020-09-25 12:10:00|999.1|997.9|999|997.8|999.5|998.3|998.2|997|671
1601036100000|2020-09-25 12:15:00|998.9|997.7|999.3|998.1|999.3|998.1|998|996.8|661
1601036400000|2020-09-25 12:20:00|999.2|998|999|997.8|999.4|998.2|998.8|997.6|194
1601036700000|2020-09-25 12:25:00|998.9|997.7|999.6|998.4|999.6|998.4|998.8|997.6|180
1601037000000|2020-09-25 12:30:00|999.5|998.3|1000.8|999.6|1001.5|1000.3|999.4|998.2|418
1601037300000|2020-09-25 12:35:00|1000.5|999.3|1002|1000.8|1002|1000.8|1000.2|999|203
1601037600000|2020-09-25 12:40:00|1002.2|1001|1003.5|1002.3|1003.6|1002.4|1001.8|1000.6|477
1601040600000|2020-09-25 13:30:00|1003.3|1002.1|1000.3|999.1|1003.4|1002.2|999.6|998.4|4194
1601040900000|2020-09-25 13:35:00|1000.2|999|1001.7|1000.5|1001.7|1000.5|1000|998.8|1664
1601041200000|2020-09-25 13:40:00|1001.5|1000.3|1001.5|1000.3|1002.7|1001.5|1001.2|1000|1362
1601041500000|2020-09-25 13:45:00|1001.7|1000.5|1001.7|1000.5|1002.2|1001|1001.1|999.9|878
1601041800000|2020-09-25 13:50:00|1001.8|1000.6|1003.7|1002.5|1003.8|1002.6|1000.9|999.7|1198
1601042100000|2020-09-25 13:55:00|1003.5|1002.3|1003.8|1002.6|1003.9|1002.7|1002.7|1001.5|822
1601042400000|2020-09-25 14:00:00|1003.7|1002.5|1004.4|1003.2|1004.6|1003.4|1003.2|1002|2571
1601042700000|2020-09-25 14:05:00|1004.5|1003.3|1004.8|1003.6|1005.8|1004.6|1003.6|1002.4|2974
1601043000000|2020-09-25 14:10:00|1004.9|1003.7|1005.1|1003.9|1005.6|1004.4|1004.3|1003.1|1067
1601043300000|2020-09-25 14:15:00|1005|1003.8|1005.1|1003.9|1005.1|1003.9|1004.1|1002.9|786
1601043600000|2020-09-25 14:20:00|1005.2|1004|1004.8|1003.6|1005.7|1004.5|1004.8|1003.6|1133
1601043900000|2020-09-25 14:25:00|1004.9|1003.7|1005.3|1004.1|1005.7|1004.5|1004.8|1003.6|939
1601044200000|2020-09-25 14:30:00|1005.4|1004.2|1006.3|1005.1|1006.6|1005.4|1004.8|1003.6|880
1601044500000|2020-09-25 14:35:00|1006.2|1005|1006.9|1005.7|1007|1005.8|1006.1|1004.9|1073
1601044800000|2020-09-25 14:40:00|1007|1005.8|1006.6|1005.4|1007.3|1006.1|1006.1|1004.9|862
1601045100000|2020-09-25 14:45:00|1006.7|1005.5|1007.6|1006.4|1007.6|1006.4|1006.6|1005.4|689
1601045400000|2020-09-25 14:50:00|1008.1|1006.9|1009.8|1008.6|1010.4|1009.2|1008.1|1006.9|1894
1601045700000|2020-09-25 14:55:00|1009.7|1008.5|1008.3|1007.1|1009.8|1008.6|1008.1|1006.9|1580
1601046000000|2020-09-25 15:00:00|1008.5|1007.3|1007.8|1006.6|1009.1|1007.9|1007.6|1006.4|872
1601046300000|2020-09-25 15:05:00|1007.7|1006.5|1007.3|1006.1|1007.8|1006.6|1006.7|1005.5|1530
1601046600000|2020-09-25 15:10:00|1007.2|1006|1007.4|1006.2|1007.6|1006.4|1006.8|1005.6|938
1601046900000|2020-09-25 15:15:00|1007.6|1006.4|1009.1|1007.9|1009.6|1008.4|1007.4|1006.2|1304
1601047200000|2020-09-25 15:20:00|1009.2|1008|1009.2|1008|1009.5|1008.3|1008.6|1007.4|553
1601047500000|2020-09-25 15:25:00|1009.1|1007.9|1009.4|1008.2|1010.1|1008.9|1009.1|1007.9|716
1601047800000|2020-09-25 15:30:00|1009.3|1008.1|1008.8|1007.6|1010|1008.8|1008.8|1007.6|1213
1601048100000|2020-09-25 15:35:00|1008.7|1007.5|1008.6|1007.4|1008.9|1007.7|1008.3|1007.1|675
1601048400000|2020-09-25 15:40:00|1008.5|1007.3|1008.3|1007.1|1008.8|1007.6|1008.2|1007|572
1601048700000|2020-09-25 15:45:00|1008.4|1007.2|1008.6|1007.4|1008.7|1007.5|1007.8|1006.6|626
1601049000000|2020-09-25 15:50:00|1008.5|1007.3|1008.6|1007.4|1008.8|1007.6|1007.8|1006.6|708
1601049300000|2020-09-25 15:55:00|1008.5|1007.3|1007.8|1006.6|1008.6|1007.4|1007.6|1006.4|815
1601049600000|2020-09-25 16:00:00|1007.7|1006.5|1008.1|1006.9|1008.4|1007.2|1007.6|1006.4|707
1601049900000|2020-09-25 16:05:00|1008|1006.8|1008.5|1007.3|1008.5|1007.3|1008|1006.8|428
1601050200000|2020-09-25 16:10:00|1008.4|1007.2|1008.2|1007|1008.6|1007.4|1008.1|1006.9|247
1601050500000|2020-09-25 16:15:00|1008.1|1006.9|1007.8|1006.6|1008.3|1007.1|1007.6|1006.4|957
1601050800000|2020-09-25 16:20:00|1007.7|1006.5|1008|1006.8|1008.2|1007|1007.7|1006.5|295
1601051100000|2020-09-25 16:25:00|1007.9|1006.7|1007.1|1005.9|1007.9|1006.7|1007|1005.8|643
1601051400000|2020-09-25 16:30:00|1007.2|1006|1006.8|1005.6|1007.2|1006|1006.7|1005.5|391
1601051700000|2020-09-25 16:35:00|1006.7|1005.5|1006.8|1005.6|1006.8|1005.6|1006.1|1004.9|890
1601052000000|2020-09-25 16:40:00|1006.9|1005.7|1007.1|1005.9|1007.3|1006.1|1006.8|1005.6|336
1601052300000|2020-09-25 16:45:00|1007.2|1006|1008.1|1006.9|1008.2|1007|1007.1|1005.9|288
1601052600000|2020-09-25 16:50:00|1008|1006.8|1008.1|1006.9|1008.2|1007|1007.8|1006.6|358
1601052900000|2020-09-25 16:55:00|1008|1006.8|1008.1|1006.9|1008.3|1007.1|1007.9|1006.7|544
1601053200000|2020-09-25 17:00:00|1008.2|1007|1008.6|1007.4|1009.1|1007.9|1008|1006.8|822
1601053500000|2020-09-25 17:05:00|1008.8|1007.6|1008.6|1007.4|1008.9|1007.7|1008.6|1007.4|382
1601053800000|2020-09-25 17:10:00|1008.5|1007.3|1008.3|1007.1|1008.6|1007.4|1008.3|1007.1|277
1601054100000|2020-09-25 17:15:00|1008.1|1006.9|1007.6|1006.4|1008.3|1007.1|1007.6|1006.4|584
1601054400000|2020-09-25 17:20:00|1007.7|1006.5|1007.8|1006.6|1007.8|1006.6|1007.6|1006.4|295
1601054700000|2020-09-25 17:25:00|1007.6|1006.4|1007.6|1006.4|1008.1|1006.9|1007.6|1006.4|387
1601055000000|2020-09-25 17:30:00|1007.2|1006|1007.3|1006.1|1007.8|1006.6|1007.2|1006|321
1601055300000|2020-09-25 17:35:00|1007.2|1006|1007.3|1006.1|1007.3|1006.1|1007|1005.8|426
1601055600000|2020-09-25 17:40:00|1007.2|1006|1007.3|1006.1|1007.6|1006.4|1007.1|1005.9|551
1601055900000|2020-09-25 17:45:00|1007.4|1006.2|1007.3|1006.1|1007.6|1006.4|1007.3|1006.1|251
1601056200000|2020-09-25 17:50:00|1007.4|1006.2|1007.3|1006.1|1007.8|1006.6|1007.2|1006|626
1601056500000|2020-09-25 17:55:00|1007.1|1005.9|1007|1005.8|1007.3|1006.1|1006.8|1005.6|693
1601056800000|2020-09-25 18:00:00|1006.9|1005.7|1007.1|1005.9|1007.6|1006.4|1006.8|1005.6|1084
1601057100000|2020-09-25 18:05:00|1006.9|1005.7|1005.9|1004.7|1007.1|1005.9|1005.8|1004.6|1916
1601057400000|2020-09-25 18:10:00|1006|1004.8|1005|1003.8|1006.6|1005.4|1004.8|1003.6|2433
1601057700000|2020-09-25 18:15:00|1005.1|1003.9|1004.2|1003|1005.3|1004.1|1004.2|1003|1856
1601251200000|2020-09-28 00:00:00|1004.1|1002.9|1001.5|1000.3|1006.3|1005.1|1000.7|999.5|1758
1601251500000|2020-09-28 00:05:00|1001.4|1000.2|1000.5|999.3|1002|1000.8|1000.5|999.3|530
1601251800000|2020-09-28 00:10:00|1000.6|999.4|1001.5|1000.3|1001.7|1000.5|1000.6|999.4|535
1601252100000|2020-09-28 00:15:00|1001.7|1000.5|1003.2|1002|1003.2|1002|1001.7|1000.5|296
1601252400000|2020-09-28 00:20:00|1003.4|1002.2|1003.6|1002.4|1004.1|1002.9|1003.3|1002.1|286
1601252700000|2020-09-28 00:25:00|1003.5|1002.3|1003.7|1002.5|1003.8|1002.6|1003.2|1002|106
1601253000000|2020-09-28 00:30:00|1003.8|1002.6|1003.7|1002.5|1003.9|1002.7|1003|1001.8|160
1601253300000|2020-09-28 00:35:00|1003.8|1002.6|1003.7|1002.5|1003.9|1002.7|1003.5|1002.3|72
1601253600000|2020-09-28 00:40:00|1003.5|1002.3|1003.2|1002|1003.8|1002.6|1003.2|1002|118
1601253900000|2020-09-28 00:45:00|1003.3|1002.1|1003.2|1002|1003.5|1002.3|1003|1001.8|64
1601254200000|2020-09-28 00:50:00|1003.3|1002.1|1002.7|1001.5|1003.3|1002.1|1002.5|1001.3|46
1601254500000|2020-09-28 00:55:00|1002.8|1001.6|1002.7|1001.5|1002.8|1001.6|1002.4|1001.2|134
1601254800000|2020-09-28 01:00:00|1003|1001.8|1004.7|1003.5|1004.7|1003.5|1002.8|1001.6|281
1601255100000|2020-09-28 01:05:00|1004.9|1003.7|1006.7|1005.5|1006.7|1005.5|1004.6|1003.4|374
1601255400000|2020-09-28 01:10:00|1006.5|1005.3|1007.7|1006.5|1007.7|1006.5|1006.5|1005.3|343
1601255700000|2020-09-28 01:15:00|1007.6|1006.4|1008.7|1007.5|1009|1007.8|1007.6|1006.4|362
1601256000000|2020-09-28 01:20:00|1008.8|1007.6|1009.7|1008.5|1009.7|1008.5|1008.7|1007.5|196
1601256300000|2020-09-28 01:25:00|1009.9|1008.7|1009|1007.8|1010.4|1009.2|1008.8|1007.6|367
1601256600000|2020-09-28 01:30:00|1008.7|1007.5|1008.7|1007.5|1009|1007.8|1008.1|1006.9|440
1601256900000|2020-09-28 01:35:00|1009|1007.8|1007.5|1006.3|1009.1|1007.9|1007.2|1006|557
1601257200000|2020-09-28 01:40:00|1007.6|1006.4|1006.9|1005.7|1008.2|1007|1006.4|1005.2|351
1601257500000|2020-09-28 01:45:00|1007.2|1006|1007.7|1006.5|1007.7|1006.5|1006.6|1005.4|315
1601257800000|2020-09-28 01:50:00|1007.8|1006.6|1008.3|1007.1|1008.7|1007.5|1007.6|1006.4|204
1601258100000|2020-09-28 01:55:00|1008.4|1007.2|1008.6|1007.4|1008.7|1007.5|1008.3|1007.1|119
1601258400000|2020-09-28 02:00:00|1008.7|1007.5|1008.3|1007.1|1008.7|1007.5|1008.3|1007.1|41
1601258700000|2020-09-28 02:05:00|1008.4|1007.2|1007.8|1006.6|1008.7|1007.5|1007.8|1006.6|165
1601259000000|2020-09-28 02:10:00|1007.9|1006.7|1008.1|1006.9|1008.2|1007|1007.8|1006.6|56
1601259300000|2020-09-28 02:15:00|1007.9|1006.7|1008.2|1007|1008.2|1007|1007.9|1006.7|21
1601259600000|2020-09-28 02:20:00|1008.1|1006.9|1008.1|1006.9|1008.2|1007|1008.1|1006.9|26
1601259900000|2020-09-28 02:25:00|1008|1006.8|1008.1|1006.9|1008.1|1006.9|1008|1006.8|6
1601260200000|2020-09-28 02:30:00|1008|1006.8|1008.4|1007.2|1008.4|1007.2|1007.9|1006.7|62
1601260500000|2020-09-28 02:35:00|1008.3|1007.1|1008.6|1007.4|1008.9|1007.7|1008.3|1007.1|77
1601260800000|2020-09-28 02:40:00|1008.5|1007.3|1008.8|1007.6|1008.9|1007.7|1008.4|1007.2|160
1601261100000|2020-09-28 02:45:00|1008.7|1007.5|1008.9|1007.7|1008.9|1007.7|1008.6|1007.4|13
1601261400000|2020-09-28 02:50:00|1008.8|1007.6|1008.2|1007|1008.9|1007.7|1007.7|1006.5|268
1601261700000|2020-09-28 02:55:00|1008.1|1006.9|1008.1|1006.9|1008.2|1007|1008.1|1006.9|2
1601262000000|2020-09-28 03:00:00|1008|1006.8|1007.8|1006.6|1008|1006.8|1007.6|1006.4|53
1601262300000|2020-09-28 03:05:00|1007.7|1006.5|1007.9|1006.7|1008.2|1007|1007.7|1006.5|45
1601262600000|2020-09-28 03:10:00|1007.8|1006.6|1008.1|1006.9|1008.4|1007.2|1007.8|1006.6|36
1601262900000|2020-09-28 03:15:00|1008.2|1007|1007.5|1006.3|1008.2|1007|1007.1|1005.9|85
1601263200000|2020-09-28 03:20:00|1007.4|1006.2|1006.7|1005.5|1007.5|1006.3|1006.4|1005.2|99
1601263500000|2020-09-28 03:25:00|1006.4|1005.2|1004.3|1003.1|1006.4|1005.2|1003.4|1002.2|488
1601263800000|2020-09-28 03:30:00|1004.5|1003.3|1005.4|1004.2|1005.7|1004.5|1004.5|1003.3|54
1601264100000|2020-09-28 03:35:00|1005.5|1004.3|1005.8|1004.6|1005.8|1004.6|1005.4|1004.2|35
1601264400000|2020-09-28 03:40:00|1005.9|1004.7|1006|1004.8|1006|1004.8|1005.3|1004.1|31
1601264700000|2020-09-28 03:45:00|1005.9|1004.7|1006|1004.8|1006.2|1005|1005.9|1004.7|8
1601265000000|2020-09-28 03:50:00|1005.9|1004.7|1005.9|1004.7|1006.1|1004.9|1005.8|1004.6|15
1601265300000|2020-09-28 03:55:00|1006.1|1004.9|1006|1004.8|1006.1|1004.9|1005.8|1004.6|19
1601265600000|2020-09-28 04:00:00|||||||||1
1601265900000|2020-09-28 04:05:00|1005.9|1004.7|1006|1004.8|1006|1004.8|1005.9|1004.7|0
1601266200000|2020-09-28 04:10:00|1005.9|1004.7|1006|1004.8|1006|1004.8|1005.8|1004.6|8
1601266500000|2020-09-28 04:15:00|1006.1|1004.9|1006.4|1005.2|1006.4|1005.2|1006.1|1004.9|15
1601266800000|2020-09-28 04:20:00|1006.3|1005.1|1006.3|1005.1|1006.4|1005.2|1006.3|1005.1|2
1601267100000|2020-09-28 04:25:00|1006.4|1005.2|1006.4|1005.2|1006.4|1005.2|1006.3|1005.1|2
1601267400000|2020-09-28 04:30:00|1006.3|1005.1|1006|1004.8|1006.3|1005.1|1005.6|1004.4|43
1601267700000|2020-09-28 04:35:00|1005.9|1004.7|1005.8|1004.6|1006|1004.8|1005.8|1004.6|2
1601268000000|2020-09-28 04:40:00|1005.9|1004.7|1005.7|1004.5|1006|1004.8|1005.6|1004.4|16
1601268300000|2020-09-28 04:45:00|1005.8|1004.6|1005.9|1004.7|1005.9|1004.7|1005.7|1004.5|10
1601268600000|2020-09-28 04:50:00|1006|1004.8|1006.3|1005.1|1006.5|1005.3|1006|1004.8|12
1601268900000|2020-09-28 04:55:00|1006.2|1005|1006.1|1004.9|1006.2|1005|1006.1|1004.9|7
1601269200000|2020-09-28 05:00:00|1006.2|1005|1005.8|1004.6|1006.2|1005|1005.8|1004.6|19
1601269500000|2020-09-28 05:05:00|1005.7|1004.5|1006.1|1004.9|1006.2|1005|1005.7|1004.5|27
1601269800000|2020-09-28 05:10:00|1005.9|1004.7|1006.1|1004.9|1006.1|1004.9|1005.9|1004.7|10
1601270100000|2020-09-28 05:15:00|1006.2|1005|1006.2|1005|1006.2|1005|1005.9|1004.7|8
1601270400000|2020-09-28 05:20:00|1005.9|1004.7|1005.9|1004.7|1006.2|1005|1005.9|1004.7|24
1601270700000|2020-09-28 05:25:00|1006|1004.8|1006.3|1005.1|1006.3|1005.1|1006|1004.8|5
1601271000000|2020-09-28 05:30:00|1006.2|1005|1004.9|1003.7|1006.2|1005|1004.8|1003.6|124
1601271300000|2020-09-28 05:35:00|1005.1|1003.9|1005.7|1004.5|1005.7|1004.5|1004.5|1003.3|74
1601271600000|2020-09-28 05:40:00|1005.6|1004.4|1005.4|1004.2|1005.9|1004.7|1004.7|1003.5|166
1601271900000|2020-09-28 05:45:00|1005.3|1004.1|1006.2|1005|1006.2|1005|1005.2|1004|23
1601272200000|2020-09-28 05:50:00|1006.3|1005.1|1005.8|1004.6|1006.3|1005.1|1005.8|1004.6|22
1601272500000|2020-09-28 05:55:00|1005.9|1004.7|1005.9|1004.7|1006.3|1005.1|1005.8|1004.6|22
1601272800000|2020-09-28 06:00:00|1005.8|1004.6|1006|1004.8|1006.2|1005|1005.4|1004.2|26
1601273100000|2020-09-28 06:05:00|1005.9|1004.7|1005.6|1004.4|1006.3|1005.1|1005.4|1004.2|24
1601273400000|2020-09-28 06:10:00|1005.5|1004.3|1005.7|1004.5|1005.7|1004.5|1005.1|1003.9|24
1601273700000|2020-09-28 06:15:00|1005.6|1004.4|1006.8|1005.6|1006.8|1005.6|1005.6|1004.4|41
1601274000000|2020-09-28 06:20:00|1006.7|1005.5|1006.2|1005|1006.8|1005.6|1006.2|1005|22
1601274300000|2020-09-28 06:25:00|1006.4|1005.2|1007.4|1006.2|1007.4|1006.2|1006.4|1005.2|67
1601274600000|2020-09-28 06:30:00|1007.3|1006.1|1006.7|1005.5|1007.4|1006.2|1006.5|1005.3|35
1601274900000|2020-09-28 06:35:00|1006.8|1005.6|1006.1|1004.9|1006.8|1005.6|1006.1|1004.9|98
1601275200000|2020-09-28 06:40:00|1006.2|1005|1005.7|1004.5|1006.7|1005.5|1005.6|1004.4|145
1601275500000|2020-09-28 06:45:00|1005.4|1004.2|1006.2|1005|1006.2|1005|1004.8|1003.6|120
1601275800000|2020-09-28 06:50:00|1006.3|1005.1|1004.7|1003.5|1006.3|1005.1|1004.7|1003.5|149
1601276100000|2020-09-28 06:55:00|1004.5|1003.3|1004.9|1003.7|1005|1003.8|1003.7|1002.5|112
1601276400000|2020-09-28 07:00:00|1004.3|1003.1|1004.8|1003.6|1004.8|1003.6|1003.7|1002.5|98
1601276700000|2020-09-28 07:05:00|1004.7|1003.5|1003.4|1002.2|1004.8|1003.6|1003.3|1002.1|108
1601277000000|2020-09-28 07:10:00|1003.5|1002.3|1003.8|1002.6|1004.4|1003.2|1003.3|1002.1|91
1601277300000|2020-09-28 07:15:00|1003.6|1002.4|1003.9|1002.7|1004|1002.8|1003.3|1002.1|30
1601277600000|2020-09-28 07:20:00|1003.8|1002.6|1004.1|1002.9|1004.3|1003.1|1003.8|1002.6|47
1601277900000|2020-09-28 07:25:00|1004.2|1003|1004.8|1003.6|1004.9|1003.7|1004|1002.8|49
1601278200000|2020-09-28 07:30:00|1004.9|1003.7|1005|1003.8|1005.6|1004.4|1004.9|1003.7|70
1601278500000|2020-09-28 07:35:00|1004.8|1003.6|1004.5|1003.3|1004.8|1003.6|1004.5|1003.3|38
1601278800000|2020-09-28 07:40:00|1004.3|1003.1|1004.3|1003.1|1004.3|1003.1|1004|1002.8|21
1601279100000|2020-09-28 07:45:00|1004.2|1003|1004|1002.8|1004.3|1003.1|1003.7|1002.5|40
1601279400000|2020-09-28 07:50:00|1003.9|1002.7|1003.9|1002.7|1003.9|1002.7|1003.7|1002.5|39
1601279700000|2020-09-28 07:55:00|1004|1002.8|1003.9|1002.7|1004|1002.8|1003.6|1002.4|29
1601280000000|2020-09-28 08:00:00|1003.8|1002.6|1003.5|1002.3|1003.9|1002.7|1003.4|1002.2|29
1601280300000|2020-09-28 08:05:00|1003.4|1002.2|1003.4|1002.2|1003.7|1002.5|1003.4|1002.2|41
1601280600000|2020-09-28 08:10:00|1003.3|1002.1|1003.6|1002.4|1003.7|1002.5|1003.3|1002.1|35
1601280900000|2020-09-28 08:15:00|1003.4|1002.2|1003.6|1002.4|1003.6|1002.4|1003.3|1002.1|21
1601281200000|2020-09-28 08:20:00|1003.5|1002.3|1003.2|1002|1003.6|1002.4|1003.1|1001.9|40
1601281500000|2020-09-28 08:25:00|1003.4|1002.2|1003.3|1002.1|1003.5|1002.3|1003|1001.8|164
1601281800000|2020-09-28 08:30:00|1003.2|1002|1003.1|1001.9|1003.2|1002|1001.8|1000.6|402
1601282100000|2020-09-28 08:35:00|1003.2|1002|1003.3|1002.1|1003.4|1002.2|1002.8|1001.6|39
1601282400000|2020-09-28 08:40:00|1003.4|1002.2|1004|1002.8|1004|1002.8|1003.3|1002.1|48
1601282700000|2020-09-28 08:45:00|1004.1|1002.9|1004|1002.8|1004.3|1003.1|1003.8|1002.6|63
1601283000000|2020-09-28 08:50:00|1003.9|1002.7|1003.6|1002.4|1003.9|1002.7|1003.4|1002.2|62
1601283300000|2020-09-28 08:55:00|1003.7|1002.5|1003.1|1001.9|1004.1|1002.9|1002.8|1001.6|121
1601283600000|2020-09-28 09:00:00|1003|1001.8|1004|1002.8|1004.4|1003.2|1003|1001.8|75
1601283900000|2020-09-28 09:05:00|1003.9|1002.7|1003.8|1002.6|1004.1|1002.9|1003.6|1002.4|50
1601284200000|2020-09-28 09:10:00|1004|1002.8|1004.3|1003.1|1004.3|1003.1|1003.9|1002.7|22
1601284500000|2020-09-28 09:15:00|1004.2|1003|1003.6|1002.4|1004.4|1003.2|1003.3|1002.1|75
1601284800000|2020-09-28 09:20:00|1003.7|1002.5|1003.8|1002.6|1003.8|1002.6|1003.7|1002.5|47
1601285100000|2020-09-28 09:25:00|1004.1|1002.9|1004.3|1003.1|1004.4|1003.2|1003.9|1002.7|17
1601285400000|2020-09-28 09:30:00|1004.4|1003.2|1004.3|1003.1|1004.6|1003.4|1004.2|1003|51
1601285700000|2020-09-28 09:35:00|1004.2|1003|1004.3|1003.1|1004.3|1003.1|1004|1002.8|10
1601286000000|2020-09-28 09:40:00|1004.2|1003|1003.8|1002.6|1004.4|1003.2|1003.7|1002.5|23
1601286300000|2020-09-28 09:45:00|1003.7|1002.5|1003.8|1002.6|1004.1|1002.9|1003.6|1002.4|47
1601286600000|2020-09-28 09:50:00|1003.9|1002.7|1004.2|1003|1004.2|1003|1003.7|1002.5|24
1601286900000|2020-09-28 09:55:00|1004.3|1003.1|1004.3|1003.1|1004.7|1003.5|1004.2|1003|29
1601287200000|2020-09-28 10:00:00|1004.1|1002.9|1004.7|1003.5|1004.7|1003.5|1004.1|1002.9|29
1601287500000|2020-09-28 10:05:00|1004.8|1003.6|1004.4|1003.2|1004.8|1003.6|1004.1|1002.9|57
1601287800000|2020-09-28 10:10:00|1004.7|1003.5|1004.7|1003.5|1004.9|1003.7|1004.6|1003.4|91
1601288100000|2020-09-28 10:15:00|1004.6|1003.4|1004.8|1003.6|1004.9|1003.7|1004.2|1003|98
1601288400000|2020-09-28 10:20:00|1004.7|1003.5|1005.2|1004|1005.2|1004|1004.6|1003.4|32
1601288700000|2020-09-28 10:25:00|1005.3|1004.1|1005.3|1004.1|1005.9|1004.7|1005.3|1004.1|105
1601289000000|2020-09-28 10:30:00|1005.4|1004.2|1005.8|1004.6|1005.9|1004.7|1005.2|1004|46
1601289300000|2020-09-28 10:35:00|1005.7|1004.5|1005.8|1004.6|1005.8|1004.6|1005.4|1004.2|34
1601289600000|2020-09-28 10:40:00|1005.7|1004.5|1005.6|1004.4|1005.9|1004.7|1005.6|1004.4|27
1601289900000|2020-09-28 10:45:00|1005.5|1004.3|1005.8|1004.6|1005.9|1004.7|1005.3|1004.1|17
1601290200000|2020-09-28 10:50:00|1005.9|1004.7|1005.6|1004.4|1005.9|1004.7|1005.4|1004.2|23
1601290500000|2020-09-28 10:55:00|1005.7|1004.5|1005.2|1004|1005.8|1004.6|1005.2|1004|31
1601290800000|2020-09-28 11:00:00|1005.1|1003.9|1005.6|1004.4|1005.8|1004.6|1005.1|1003.9|42
1601291100000|2020-09-28 11:05:00|1005.7|1004.5|1005.9|1004.7|1006.2|1005|1005.7|1004.5|102
1601291400000|2020-09-28 11:10:00|1006.1|1004.9|1006.1|1004.9|1006.2|1005|1005.8|1004.6|70
1601291700000|2020-09-28 11:15:00|1005.9|1004.7|1006.7|1005.5|1007.4|1006.2|1005.9|1004.7|156
1601292000000|2020-09-28 11:20:00|1006.6|1005.4|1006.4|1005.2|1006.7|1005.5|1006.4|1005.2|4
1601292300000|2020-09-28 11:25:00|1006.5|1005.3|1005.9|1004.7|1006.5|1005.3|1005.9|1004.7|78
1601292600000|2020-09-28 11:30:00|1006|1004.8|1006.7|1005.5|1006.7|1005.5|1005.9|1004.7|14
1601292900000|2020-09-28 11:35:00|1006.6|1005.4|1006.6|1005.4|1006.9|1005.7|1006.5|1005.3|85
1601293200000|2020-09-28 11:40:00|1006.5|1005.3|1006.1|1004.9|1006.6|1005.4|1005.9|1004.7|54
1601293500000|2020-09-28 11:45:00|1006|1004.8|1005.1|1003.9|1006.1|1004.9|1004.4|1003.2|124
1601293800000|2020-09-28 11:50:00|1005.2|1004|1005.3|1004.1|1005.3|1004.1|1005.1|1003.9|30
1601294100000|2020-09-28 11:55:00|1005.2|1004|1005.6|1004.4|1005.6|1004.4|1005.1|1003.9|57
1601294400000|2020-09-28 12:00:00|1005.5|1004.3|1005.6|1004.4|1005.8|1004.6|1005.3|1004.1|158
1601294700000|2020-09-28 12:05:00|1005.7|1004.5|1004.8|1003.6|1005.7|1004.5|1004.8|1003.6|63
1601295000000|2020-09-28 12:10:00|1004.7|1003.5|1004.5|1003.3|1004.7|1003.5|1004.3|1003.1|83
1601295300000|2020-09-28 12:15:00|1004.4|1003.2|1004.4|1003.2|1004.8|1003.6|1004.3|1003.1|77
1601295600000|2020-09-28 12:20:00|1004.5|1003.3|1005.1|1003.9|1005.3|1004.1|1004.3|1003.1|104
1601295900000|2020-09-28 12:25:00|1005|1003.8|1005.2|1004|1005.3|1004.1|1005|1003.8|351
1601296200000|2020-09-28 12:30:00|1005.3|1004.1|1006.2|1005|1006.7|1005.5|1005.3|1004.1|110
1601296500000|2020-09-28 12:35:00|1006.3|1005.1|1004.7|1003.5|1006.3|1005.1|1004.6|1003.4|134
1601296800000|2020-09-28 12:40:00|1004.8|1003.6|1005.3|1004.1|1005.4|1004.2|1004.8|1003.6|168
1601299800000|2020-09-28 13:30:00|1005.6|1004.4|1003.9|1002.7|1006|1004.8|1002.9|1001.7|3262
1601300100000|2020-09-28 13:35:00|1003.8|1002.6|1001.4|1000.2|1003.9|1002.7|1001.4|1000.2|2018
1601300400000|2020-09-28 13:40:00|1001.6|1000.4|1000.8|999.6|1002|1000.8|1000|998.8|2062
1601300700000|2020-09-28 13:45:00|1000.9|999.7|1000.2|999|1000.9|999.7|999.9|998.7|2018
1601301000000|2020-09-28 13:50:00|1000.1|998.9|999.5|998.3|1000.5|999.3|999.1|997.9|1407
1601301300000|2020-09-28 13:55:00|999.4|998.2|998.4|997.2|999.5|998.3|997.9|996.7|2180
1601301600000|2020-09-28 14:00:00|998.3|997.1|997.9|996.7|999.1|997.9|997.9|996.7|1377
1601301900000|2020-09-28 14:05:00|998|996.8|997.1|995.9|998.3|997.1|996.7|995.5|3350
1601302200000|2020-09-28 14:10:00|997.2|996|996.3|995.1|997.4|996.2|996.1|994.9|1179
1601302500000|2020-09-28 14:15:00|996.4|995.2|995.6|994.4|996.6|995.4|995.3|994.1|1185
1601302800000|2020-09-28 14:20:00|995.7|994.5|996.3|995.1|996.7|995.5|994.9|993.7|1793
1601303100000|2020-09-28 14:25:00|996.2|995|996.7|995.5|997.3|996.1|996.1|994.9|797
1601303400000|2020-09-28 14:30:00|996.6|995.4|995.2|994|997.1|995.9|994.9|993.7|1220
1601303700000|2020-09-28 14:35:00|995.3|994.1|994.9|993.7|995.4|994.2|994.5|993.3|1284
1601304000000|2020-09-28 14:40:00|994.8|993.6|996.5|995.3|997.2|996|994.4|993.2|1352
1601304300000|2020-09-28 14:45:00|996.6|995.4|999.1|997.9|999.2|998|996.5|995.3|1834
1601304600000|2020-09-28 14:50:00|999|997.8|998.8|997.6|1001.6|1000.4|998.6|997.4|2142
1601304900000|2020-09-28 14:55:00|998.7|997.5|997.8|996.6|999|997.8|997.6|996.4|896
1601305200000|2020-09-28 15:00:00|997.7|996.5|998.1|996.9|998.3|997.1|997.6|996.4|791
1601305500000|2020-09-28 15:05:00|998|996.8|998.3|997.1|998.4|997.2|997.6|996.4|564
1601305800000|2020-09-28 15:10:00|998.2|997|999.3|998.1|1000.3|999.1|998.1|996.9|1348
1601306100000|2020-09-28 15:15:00|999.4|998.2|998.8|997.6|999.8|998.6|998.4|997.2|602
1601306400000|2020-09-28 15:20:00|999.1|997.9|999.1|997.9|999.4|998.2|998.5|997.3|313
1601306700000|2020-09-28 15:25:00|999.2|998|998.6|997.4|999.2|998|998.3|997.1|251
1601307000000|2020-09-28 15:30:00|998.5|997.3|998.8|997.6|999.1|997.9|998.3|997.1|427
1601307300000|2020-09-28 15:35:00|998.6|997.4|999|997.8|999.1|997.9|998.5|997.3|217
1601307600000|2020-09-28 15:40:00|998.9|997.7|997.6|996.4|999|997.8|997.3|996.1|928
1601307900000|2020-09-28 15:45:00|997.7|996.5|998.3|997.1|998.6|997.4|997.1|995.9|752
1601308200000|2020-09-28 15:50:00|998.2|997|998.8|997.6|998.8|997.6|997.5|996.3|496
1601308500000|2020-09-28 15:55:00|998.7|997.5|999.1|997.9|999.3|998.1|998.6|997.4|439
1601308800000|2020-09-28 16:00:00|998.8|997.6|998.8|997.6|999.1|997.9|998.6|997.4|250
1601309100000|2020-09-28 16:05:00|999|997.8|998.8|997.6|999.1|997.9|998.6|997.4|233
1601309400000|2020-09-28 16:10:00|998.6|997.4|999.3|998.1|999.8|998.6|998.6|997.4|904
1601309700000|2020-09-28 16:15:00|999.4|998.2|999.6|998.4|999.7|998.5|999.2|998|520
1601310000000|2020-09-28 16:20:00|999.5|998.3|1000.7|999.5|1000.8|999.6|999.4|998.2|815
1601310300000|2020-09-28 16:25:00|1000.6|999.4|1000.8|999.6|1000.8|999.6|999.8|998.6|421
1601310600000|2020-09-28 16:30:00|1000.6|999.4|1000.3|999.1|1001.1|999.9|1000.1|998.9|972
1601310900000|2020-09-28 16:35:00|1000.1|998.9|1000.3|999.1|1000.3|999.1|999.8|998.6|270
1601311200000|2020-09-28 16:40:00|1000.5|999.3|1000.4|999.2|1000.8|999.6|1000.3|999.1|307
1601311500000|2020-09-28 16:45:00|1000.3|999.1|1000.3|999.1|1000.7|999.5|1000.1|998.9|247
1601311800000|2020-09-28 16:50:00|1000.5|999.3|1000.1|998.9|1000.6|999.4|1000.1|998.9|227
1601312100000|2020-09-28 16:55:00|1000.2|999|999.8|998.6|1000.2|999|999.8|998.6|273
1601312400000|2020-09-28 17:00:00|999.7|998.5|999.8|998.6|1000|998.8|999.6|998.4|328
1601312700000|2020-09-28 17:05:00|999.9|998.7|999.9|998.7|1000.2|999|999.8|998.6|165
1601313000000|2020-09-28 17:10:00|999.8|998.6|999.7|998.5|1000.2|999|999.6|998.4|362
1601313300000|2020-09-28 17:15:00|999.6|998.4|999.4|998.2|1000|998.8|999.3|998.1|359
1601313600000|2020-09-28 17:20:00|999.3|998.1|999.6|998.4|999.7|998.5|999.3|998.1|233
1601313900000|2020-09-28 17:25:00|999.7|998.5|999.7|998.5|999.8|998.6|999.6|998.4|133
1601314200000|2020-09-28 17:30:00|999.8|998.6|999.9|998.7|999.9|998.7|999.6|998.4|120
1601314500000|2020-09-28 17:35:00|999.8|998.6|1000.4|999.2|1000.9|999.7|999.6|998.4|817
1601314800000|2020-09-28 17:40:00|1000.3|999.1|999.9|998.7|1000.5|999.3|999.3|998.1|1044
1601315100000|2020-09-28 17:45:00|1000|998.8|999.8|998.6|1000.2|999|999.6|998.4|282
1601315400000|2020-09-28 17:50:00|999.9|998.7|999.9|998.7|1000.1|998.9|999.6|998.4|205
1601315700000|2020-09-28 17:55:00|1000|998.8|1000.1|998.9|1000.5|999.3|1000|998.8|662
1601316000000|2020-09-28 18:00:00|1000.2|999|1000.1|998.9|1000.2|999|999.7|998.5|568
1601316300000|2020-09-28 18:05:00|1000.3|999.1|999.5|998.3|1000.4|999.2|999.4|998.2|777
1601316600000|2020-09-28 18:10:00|999.6|998.4|999.3|998.1|1000.2|999|998.8|997.6|2061
1601316900000|2020-09-28 18:15:00|999.4|998.2|998.4|997.2|999.7|998.5|998.2|997|1296
1601337600000|2020-09-29 00:00:00|997.3|996.1|998.8|997.6|999.5|998.3|997.1|995.9|972
1601337900000|2020-09-29 00:05:00|998.7|997.5|1000.3|999.1|1000.6|999.4|998.7|997.5|223
1601338200000|2020-09-29 00:10:00|1000.1|998.9|1000.4|999.2|1000.4|999.2|999.9|998.7|106
1601338500000|2020-09-29 00:15:00|1000.6|999.4|1000.7|999.5|1000.8|999.6|1000.2|999|81
1601338800000|2020-09-29 00:20:00|1000.8|999.6|1000.3|999.1|1000.8|999.6|1000.1|998.9|30
1601339100000|2020-09-29 00:25:00|1000.2|999|999.9|998.7|1000.2|999|999.8|998.6|40
1601339400000|2020-09-29 00:30:00|1000.1|998.9|999.9|998.7|1000.1|998.9|999.7|998.5|80
1601339700000|2020-09-29 00:35:00|1000|998.8|1000.7|999.5|1000.8|999.6|1000|998.8|36
1601340000000|2020-09-29 00:40:00|1000.8|999.6|1000.3|999.1|1000.8|999.6|1000.1|998.9|56
1601340300000|2020-09-29 00:45:00|1000.4|999.2|1000.4|999.2|1000.7|999.5|1000.3|999.1|65
1601340600000|2020-09-29 00:50:00|1000.3|999.1|999.9|998.7|1000.5|999.3|999.9|998.7|42
1601340900000|2020-09-29 00:55:00|999.7|998.5|999.7|998.5|999.9|998.7|999.5|998.3|57
1601341200000|2020-09-29 01:00:00|999.8|998.6|999.4|998.2|1000.2|999|998.7|997.5|358
1601341500000|2020-09-29 01:05:00|999.3|998.1|998.9|997.7|999.3|998.1|998.6|997.4|87
1601341800000|2020-09-29 01:10:00|999.2|998|998.9|997.7|999.2|998|998.6|997.4|72
1601342100000|2020-09-29 01:15:00|998.8|997.6|998.6|997.4|998.8|997.6|998.1|996.9|142
1601342400000|2020-09-29 01:20:00|998.4|997.2|998.9|997.7|999.2|998|998.2|997|254
1601342700000|2020-09-29 01:25:00|998.8|997.6|999.3|998.1|999.4|998.2|998.8|997.6|170
1601343000000|2020-09-29 01:30:00|999.4|998.2|998.9|997.7|999.7|998.5|998.8|997.6|120
1601343300000|2020-09-29 01:35:00|999|997.8|999.2|998|999.2|998|998.9|997.7|18
1601343600000|2020-09-29 01:40:00|999.1|997.9|998.7|997.5|999.2|998|998.7|997.5|59
1601343900000|2020-09-29 01:45:00|998.6|997.4|998.6|997.4|998.7|997.5|998.3|997.1|123
1601344200000|2020-09-29 01:50:00|998.7|997.5|998.7|997.5|998.7|997.5|998.3|997.1|31
1601344500000|2020-09-29 01:55:00|998.8|997.6|998.7|997.5|998.8|997.6|998.6|997.4|43
1601344800000|2020-09-29 02:00:00|998.8|997.6|998.7|997.5|998.9|997.7|998.6|997.4|37
1601345100000|2020-09-29 02:05:00|998.8|997.6|998.8|997.6|998.9|997.7|998.7|997.5|24
1601345400000|2020-09-29 02:10:00|998.9|997.7|999.1|997.9|999.6|998.4|998.9|997.7|74
1601345700000|2020-09-29 02:15:00|999.2|998|999.2|998|999.2|998|998.7|997.5|67
1601346000000|2020-09-29 02:20:00|999.1|997.9|998.9|997.7|999.1|997.9|998.8|997.6|13
1601346300000|2020-09-29 02:25:00|998.8|997.6|998.8|997.6|998.9|997.7|998.8|997.6|7
1601346600000|2020-09-29 02:30:00|998.9|997.7|998|996.8|998.9|997.7|998|996.8|86
1601346900000|2020-09-29 02:35:00|997.9|996.7|997.7|996.5|998|996.8|997.5|996.3|119
1601347200000|2020-09-29 02:40:00|997.8|996.6|997.8|996.6|998.1|996.9|997.6|996.4|42
1601347500000|2020-09-29 02:45:00|997.9|996.7|997.5|996.3|998.4|997.2|997.5|996.3|103
1601347800000|2020-09-29 02:50:00|997.7|996.5|997.7|996.5|997.8|996.6|997.6|996.4|20
1601348100000|2020-09-29 02:55:00|997.5|996.3|997.9|996.7|998.2|997|997.5|996.3|60
1601348400000|2020-09-29 03:00:00|998|996.8|997.8|996.6|998.2|997|997.7|996.5|34
1601348700000|2020-09-29 03:05:00|997.7|996.5|997.7|996.5|998|996.8|997.7|996.5|33
1601349000000|2020-09-29 03:10:00|997.8|996.6|998.3|997.1|998.3|997.1|997.8|996.6|47
1601349300000|2020-09-29 03:15:00|998.2|997|997.8|996.6|998.3|997.1|997.8|996.6|41
1601349600000|2020-09-29 03:20:00|997.7|996.5|998.1|996.9|998.2|997|997.7|996.5|30
1601349900000|2020-09-29 03:25:00|998.2|997|998.2|997|998.3|997.1|998|996.8|18
1601350200000|2020-09-29 03:30:00|998.1|996.9|997.9|996.7|998.2|997|997.9|996.7|15
1601350500000|2020-09-29 03:35:00|998|996.8|997.9|996.7|998|996.8|997.9|996.7|12
1601350800000|2020-09-29 03:40:00|997.8|996.6|998|996.8|998|996.8|997.8|996.6|9
1601351100000|2020-09-29 03:45:00|997.9|996.7|997.9|996.7|997.9|996.7|997.9|996.7|11
1601351400000|2020-09-29 03:50:00|997.8|996.6|997.8|996.6|997.9|996.7|997.7|996.5|22
1601351700000|2020-09-29 03:55:00|997.9|996.7|997.8|996.6|997.9|996.7|997.8|996.6|16
1601352000000|2020-09-29 04:00:00|997.9|996.7|997.9|996.7|997.9|996.7|997.7|996.5|17
1601352600000|2020-09-29 04:10:00|997.7|996.5|997.7|996.5|997.9|996.7|997.7|996.5|26
1601352900000|2020-09-29 04:15:00|997.8|996.6|997.9|996.7|997.9|996.7|997.8|996.6|9
1601353200000|2020-09-29 04:20:00|998.2|997|997.9|996.7|998.2|997|997.7|996.5|72
1601353500000|2020-09-29 04:25:00|998|996.8|998.1|996.9|998.1|996.9|997.9|996.7|5
1601353800000|2020-09-29 04:30:00|998.3|997.1|998.3|997.1|998.3|997.1|998.2|997|12
1601354100000|2020-09-29 04:35:00|998.2|997|998.3|997.1|998.3|997.1|998.2|997|21
1601354400000|2020-09-29 04:40:00|998.2|997|998.2|997|998.3|997.1|998|996.8|24
1601354700000|2020-09-29 04:45:00|998.3|997.1|998.7|997.5|998.7|997.5|998.3|997.1|44
1601355000000|2020-09-29 04:50:00|998.8|997.6|998.7|997.5|998.8|997.6|998.4|997.2|22
1601355300000|2020-09-29 04:55:00|998.8|997.6|999.2|998|999.2|998|998.7|997.5|55
1601355600000|2020-09-29 05:00:00|999.3|998.1|998.9|997.7|999.3|998.1|998.9|997.7|38
1601355900000|2020-09-29 05:05:00|999|997.8|998.7|997.5|999|997.8|998.6|997.4|96
1601356200000|2020-09-29 05:10:00|998.6|997.4|998.4|997.2|998.6|997.4|998.4|997.2|19
1601356500000|2020-09-29 05:15:00|998.3|997.1|997.9|996.7|998.3|997.1|997.9|996.7|57
1601356800000|2020-09-29 05:20:00|997.8|996.6|997.8|996.6|997.9|996.7|997.8|996.6|22
1601357100000|2020-09-29 05:25:00|997.9|996.7|997.7|996.5|997.9|996.7|997.6|996.4|28
1601357400000|2020-09-29 05:30:00|997.8|996.6|997.4|996.2|997.8|996.6|997.2|996|127
1601357700000|2020-09-29 05:35:00|997.3|996.1|998.4|997.2|998.4|997.2|997.3|996.1|80
1601358000000|2020-09-29 05:40:00|998.2|997|997.7|996.5|998.2|997|997.6|996.4|163
1601358300000|2020-09-29 05:45:00|997.6|996.4|997.6|996.4|997.9|996.7|997.6|996.4|15
1601358600000|2020-09-29 05:50:00|997.7|996.5|997.9|996.7|997.9|996.7|997.6|996.4|24
1601358900000|2020-09-29 05:55:00|997.8|996.6|997.9|996.7|997.9|996.7|997.7|996.5|14
1601359200000|2020-09-29 06:00:00|997.7|996.5|997.9|996.7|998|996.8|997.7|996.5|48
1601359500000|2020-09-29 06:05:00|998|996.8|997.9|996.7|998|996.8|997.8|996.6|69
1601359800000|2020-09-29 06:10:00|998|996.8|998.4|997.2|998.5|997.3|997.9|996.7|53
1601360100000|2020-09-29 06:15:00|998.2|997|997.9|996.7|998.4|997.2|997.9|996.7|63
1601360400000|2020-09-29 06:20:00|998.2|997|998.4|997.2|998.5|997.3|998.2|997|69
1601360700000|2020-09-29 06:25:00|998.3|997.1|997.9|996.7|998.4|997.2|997.9|996.7|23
1601361000000|2020-09-29 06:30:00|998|996.8|997.7|996.5|998|996.8|997.4|996.2|127
1601361300000|2020-09-29 06:35:00|997.9|996.7|997.2|996|997.9|996.7|997.2|996|65
1601361600000|2020-09-29 06:40:00|997.3|996.1|997.4|996.2|997.5|996.3|997.2|996|78
1601361900000|2020-09-29 06:45:00|997.3|996.1|997.3|996.1|997.6|996.4|997.3|996.1|33
1601362200000|2020-09-29 06:50:00|997.2|996|997.4|996.2|997.5|996.3|997.2|996|9
1601362500000|2020-09-29 06:55:00|997.6|996.4|996.8|995.6|997.7|996.5|996.8|995.6|115
1601362800000|2020-09-29 07:00:00|996.7|995.5|996.9|995.7|997|995.8|996.3|995.1|204
1601363100000|2020-09-29 07:05:00|996.8|995.6|995.7|994.5|996.9|995.7|995.6|994.4|174
1601363400000|2020-09-29 07:10:00|995.6|994.4|995.4|994.2|995.9|994.7|995.4|994.2|160
1601363700000|2020-09-29 07:15:00|995.3|994.1|994.9|993.7|995.4|994.2|994.9|993.7|228
1601364000000|2020-09-29 07:20:00|995|993.8|995.6|994.4|995.6|994.4|995|993.8|68
1601364300000|2020-09-29 07:25:00|995.7|994.5|995.6|994.4|996.1|994.9|995.6|994.4|59
1601364600000|2020-09-29 07:30:00|995.7|994.5|995.4|994.2|995.7|994.5|995.4|994.2|25
1601364900000|2020-09-29 07:35:00|995.5|994.3|995.5|994.3|995.7|994.5|995.4|994.2|38
1601365200000|2020-09-29 07:40:00|995.6|994.4|995.3|994.1|995.7|994.5|995.1|993.9|58
1601365500000|2020-09-29 07:45:00|995.2|994|995.2|994|995.4|994.2|995.1|993.9|40
1601365800000|2020-09-29 07:50:00|995.3|994.1|995.2|994|995.4|994.2|995.2|994|37
1601366100000|2020-09-29 07:55:00|995.1|993.9|995.4|994.2|995.4|994.2|994.9|993.7|51
1601366400000|2020-09-29 08:00:00|995.3|994.1|994.5|993.3|995.3|994.1|994.5|993.3|167
1601366700000|2020-09-29 08:05:00|994.6|993.4|994.7|993.5|994.9|993.7|994.5|993.3|166
1601367000000|2020-09-29 08:10:00|994.8|993.6|994.8|993.6|994.9|993.7|994.5|993.3|158
1601367300000|2020-09-29 08:15:00|994.5|993.3|994.8|993.6|994.9|993.7|994.5|993.3|135
1601367600000|2020-09-29 08:20:00|994.9|993.7|994.8|993.6|995|993.8|994.7|993.5|34
1601367900000|2020-09-29 08:25:00|994.9|993.7|994.9|993.7|995|993.8|994.9|993.7|19
1601368200000|2020-09-29 08:30:00|995|993.8|994.7|993.5|995|993.8|994.6|993.4|44
1601368500000|2020-09-29 08:35:00|994.8|993.6|994.7|993.5|994.9|993.7|994.7|993.5|33
1601368800000|2020-09-29 08:40:00|994.8|993.6|994.4|993.2|994.8|993.6|994.1|992.9|113
1601369100000|2020-09-29 08:45:00|994.5|993.3|995.2|994|995.2|994|994.4|993.2|127
1601369400000|2020-09-29 08:50:00|995.1|993.9|995.5|994.3|995.6|994.4|995.1|993.9|27
1601369700000|2020-09-29 08:55:00|995.4|994.2|995.4|994.2|995.6|994.4|995.4|994.2|39
1601370000000|2020-09-29 09:00:00|995.3|994.1|995.4|994.2|995.4|994.2|995.1|993.9|56
1601370300000|2020-09-29 09:05:00|995.5|994.3|995.4|994.2|995.8|994.6|995.4|994.2|37
1601370600000|2020-09-29 09:10:00|995.5|994.3|995.7|994.5|995.7|994.5|995.4|994.2|31
1601370900000|2020-09-29 09:15:00|995.8|994.6|995.7|994.5|995.9|994.7|995.7|994.5|18
1601371200000|2020-09-29 09:20:00|995.8|994.6|995.4|994.2|995.9|994.7|995.4|994.2|31
1601371500000|2020-09-29 09:25:00|995.3|994.1|995.3|994.1|995.4|994.2|995|993.8|77
1601371800000|2020-09-29 09:30:00|995.4|994.2|995.4|994.2|995.7|994.5|995.4|994.2|17
1601372100000|2020-09-29 09:35:00|995.6|994.4|996.2|995|996.3|995.1|995.6|994.4|123
1601372400000|2020-09-29 09:40:00|996.3|995.1|995.9|994.7|996.4|995.2|995.9|994.7|50
1601372700000|2020-09-29 09:45:00|995.8|994.6|995.7|994.5|995.9|994.7|995.7|994.5|18
1601373000000|2020-09-29 09:50:00|995.6|994.4|995.6|994.4|995.9|994.7|995.6|994.4|86
1601373300000|2020-09-29 09:55:00|995.7|994.5|995.5|994.3|995.7|994.5|995.4|994.2|16
1601373600000|2020-09-29 10:00:00|995.6|994.4|995.2|994|995.6|994.4|995.1|993.9|24
1601373900000|2020-09-29 10:05:00|995.4|994.2|995.6|994.4|995.6|994.4|995.4|994.2|22
1601374200000|2020-09-29 10:10:00|995.7|994.5|995.7|994.5|995.7|994.5|995.6|994.4|14
1601374500000|2020-09-29 10:15:00|995.9|994.7|995.6|994.4|995.9|994.7|995.4|994.2|22
1601374800000|2020-09-29 10:20:00|995.7|994.5|995.9|994.7|995.9|994.7|995.6|994.4|36
1601375100000|2020-09-29 10:25:00|995.8|994.6|995.9|994.7|995.9|994.7|995.8|994.6|29
1601375400000|2020-09-29 10:30:00|996.3|995.1|995.9|994.7|996.3|995.1|995.9|994.7|70
1601375700000|2020-09-29 10:35:00|995.7|994.5|995.9|994.7|996|994.8|995.7|994.5|106
1601376000000|2020-09-29 10:40:00|||||||||1
1601376300000|2020-09-29 10:45:00|996|994.8|995.4|994.2|996|994.8|995.4|994.2|52
1601376600000|2020-09-29 10:50:00|995.6|994.4|995.6|994.4|995.8|994.6|995.5|994.3|57
1601376900000|2020-09-29 10:55:00|995.7|994.5|995.6|994.4|995.9|994.7|995.5|994.3|31
1601377200000|2020-09-29 11:00:00|995.7|994.5|995.9|994.7|995.9|994.7|995.6|994.4|24
1601377500000|2020-09-29 11:05:00|996|994.8|995.7|994.5|996|994.8|995.5|994.3|39
1601377800000|2020-09-29 11:10:00|995.8|994.6|995.7|994.5|995.8|994.6|995.7|994.5|9
1601378100000|2020-09-29 11:15:00|995.8|994.6|995.9|994.7|995.9|994.7|995.6|994.4|23
1601378400000|2020-09-29 11:20:00|996.1|994.9|995.9|994.7|996.1|994.9|995.9|994.7|26
1601378700000|2020-09-29 11:25:00|996.1|994.9|996.5|995.3|996.6|995.4|996.1|994.9|48
1601379000000|2020-09-29 11:30:00|996.6|995.4|997.1|995.9|997.1|995.9|996.4|995.2|83
1601379300000|2020-09-29 11:35:00|997|995.8|996.9|995.7|997|995.8|996.7|995.5|39
1601379600000|2020-09-29 11:40:00|996.7|995.5|996.4|995.2|996.8|995.6|996.4|995.2|55
1601379900000|2020-09-29 11:45:00|996.3|995.1|995.9|994.7|996.3|995.1|995.9|994.7|27
1601380200000|2020-09-29 11:50:00|995.8|994.6|995.9|994.7|996.2|995|995.8|994.6|38
1601380500000|2020-09-29 11:55:00|996|994.8|995.9|994.7|996.4|995.2|995.9|994.7|50
1601380800000|2020-09-29 12:00:00|996|994.8|995.4|994.2|996.2|995|995.4|994.2|88
1601381100000|2020-09-29 12:05:00|995.2|994|994.9|993.7|995.2|994|994.3|993.1|384
1601381400000|2020-09-29 12:10:00|995|993.8|995.2|994|995.4|994.2|995|993.8|95
1601381700000|2020-09-29 12:15:00|995.1|993.9|994.3|993.1|995.1|993.9|994.3|993.1|148
1601382000000|2020-09-29 12:20:00|994.4|993.2|994.9|993.7|995.2|994|994.4|993.2|115
1601382300000|2020-09-29 12:25:00|995|993.8|994.9|993.7|995|993.8|994.9|993.7|51
1601382600000|2020-09-29 12:30:00|995|993.8|994.9|993.7|995.4|994.2|994.7|993.5|105
1601382900000|2020-09-29 12:35:00|995|993.8|994.5|993.3|995.1|993.9|994.5|993.3|187
1601383200000|2020-09-29 12:40:00|994.6|993.4|994.5|993.3|994.9|993.7|994.5|993.3|164
1601386200000|2020-09-29 13:30:00|991.9|990.7|989.7|988.5|992.6|991.4|989.7|988.5|6535
1601386500000|2020-09-29 13:35:00|989.8|988.6|991.4|990.2|993.5|992.3|989.2|988|3546
1601386800000|2020-09-29 13:40:00|991.6|990.4|990.8|989.6|992.4|991.2|990.2|989|2015
1601387100000|2020-09-29 13:45:00|990.7|989.5|991|989.8|992.4|991.2|990.5|989.3|2578
1601387400000|2020-09-29 13:50:00|990.8|989.6|990.9|989.7|991.7|990.5|990.5|989.3|878
1601387700000|2020-09-29 13:55:00|990.8|989.6|991.1|989.9|991.1|989.9|989.9|988.7|1315
1601388000000|2020-09-29 14:00:00|990.9|989.7|991.3|990.1|991.3|990.1|990.2|989|709
1601388300000|2020-09-29 14:05:00|991.2|990|991.2|990|992.8|991.6|990.7|989.5|2344
1601388600000|2020-09-29 14:10:00|991.1|989.9|990.5|989.3|991.1|989.9|990.1|988.9|1105
1601388900000|2020-09-29 14:15:00|990.6|989.4|990.5|989.3|990.8|989.6|990.1|988.9|615
1601389200000|2020-09-29 14:20:00|990.4|989.2|991.8|990.6|991.9|990.7|989.8|988.6|1254
1601389500000|2020-09-29 14:25:00|991.7|990.5|991.8|990.6|992.8|991.6|991.5|990.3|1033
1601389800000|2020-09-29 14:30:00|991.7|990.5|990.5|989.3|991.7|990.5|990.3|989.1|495
1601390100000|2020-09-29 14:35:00|990.4|989.2|990.3|989.1|990.7|989.5|989.7|988.5|581
1601390400000|2020-09-29 14:40:00|990.4|989.2|990.9|989.7|991.7|990.5|990.3|989.1|844
1601390700000|2020-09-29 14:45:00|990.8|989.6|991.5|990.3|991.6|990.4|990.3|989.1|434
1601391000000|2020-09-29 14:50:00|991.6|990.4|991.4|990.2|991.9|990.7|991.2|990|592
1601391300000|2020-09-29 14:55:00|991.6|990.4|992.4|991.2|992.7|991.5|991.4|990.2|664
1601391600000|2020-09-29 15:00:00|992.5|991.3|992.4|991.2|992.6|991.4|991.8|990.6|400
1601391900000|2020-09-29 15:05:00|992.2|991|992.9|991.7|993|991.8|992.2|991|425
1601392200000|2020-09-29 15:10:00|993.1|991.9|993.4|992.2|994.7|993.5|992.9|991.7|1498
1601392500000|2020-09-29 15:15:00|993.3|992.1|993.2|992|993.9|992.7|993.1|991.9|682
1601392800000|2020-09-29 15:20:00|993|991.8|992.7|991.5|993.4|992.2|992.7|991.5|339
1601393100000|2020-09-29 15:25:00|992.8|991.6|993.2|992|993.4|992.2|992.5|991.3|482
1601393400000|2020-09-29 15:30:00|993.1|991.9|993.1|991.9|993.2|992|992.6|991.4|341
1601393700000|2020-09-29 15:35:00|993.2|992|993|991.8|993.4|992.2|992.9|991.7|446
1601394000000|2020-09-29 15:40:00|993.1|991.9|992.2|991|993.2|992|992|990.8|1000
1601394300000|2020-09-29 15:45:00|992|990.8|992.4|991.2|992.7|991.5|992|990.8|307
1601394600000|2020-09-29 15:50:00|992.5|991.3|992.6|991.4|992.7|991.5|992.1|990.9|379
1601394900000|2020-09-29 15:55:00|992.5|991.3|992.5|991.3|992.7|991.5|992|990.8|456
1601395200000|2020-09-29 16:00:00|992.7|991.5|992.9|991.7|993.2|992|992.3|991.1|456
1601395500000|2020-09-29 16:05:00|992.7|991.5|994.2|993|994.4|993.2|991.9|990.7|886
1601395800000|2020-09-29 16:10:00|994.1|992.9|995.6|994.4|996.4|995.2|994.1|992.9|1896
1601396100000|2020-09-29 16:15:00|995.4|994.2|994.5|993.3|995.6|994.4|994|992.8|879
1601396400000|2020-09-29 16:20:00|994.6|993.4|994.7|993.5|995.2|994|994.3|993.1|492
1601396700000|2020-09-29 16:25:00|994.6|993.4|994.4|993.2|994.7|993.5|994.2|993|384
1601397000000|2020-09-29 16:30:00|994.2|993|994.4|993.2|994.9|993.7|994.1|992.9|625
1601397300000|2020-09-29 16:35:00|994.3|993.1|994.4|993.2|995.1|993.9|994.3|993.1|356
1601397600000|2020-09-29 16:40:00|994.3|993.1|994.9|993.7|995|993.8|994.3|993.1|257
1601397900000|2020-09-29 16:45:00|994.7|993.5|994.2|993|995.1|993.9|994.2|993|860
1601398200000|2020-09-29 16:50:00|994.4|993.2|994.7|993.5|995.1|993.9|994.3|993.1|400
1601398500000|2020-09-29 16:55:00|994.9|993.7|994.8|993.6|994.9|993.7|994.4|993.2|223
1601398800000|2020-09-29 17:00:00|994.6|993.4|995.4|994.2|995.8|994.6|994.5|993.3|1027
1601399100000|2020-09-29 17:05:00|995.3|994.1|994.8|993.6|995.4|994.2|994.6|993.4|379
1601399400000|2020-09-29 17:10:00|994.9|993.7|995.3|994.1|995.3|994.1|994.9|993.7|523
1601399700000|2020-09-29 17:15:00|995.2|994|996|994.8|996.5|995.3|995.2|994|574
1601400000000|2020-09-29 17:20:00|995.9|994.7|996.3|995.1|996.7|995.5|995.9|994.7|531
1601400300000|2020-09-29 17:25:00|996.2|995|996|994.8|996.3|995.1|995.8|994.6|1137
1601400600000|2020-09-29 17:30:00|996.1|994.9|996.3|995.1|996.5|995.3|995.8|994.6|1016
1601400900000|2020-09-29 17:35:00|996.5|995.3|997.4|996.2|997.5|996.3|996.3|995.1|1071
1601401200000|2020-09-29 17:40:00|997.3|996.1|998.4|997.2|998.8|997.6|997.2|996|924
1601401500000|2020-09-29 17:45:00|998.3|997.1|999.3|998.1|1000|998.8|998.2|997|1343
1601401800000|2020-09-29 17:50:00|999.4|998.2|999.2|998|999.4|998.2|998.9|997.7|786
1601402100000|2020-09-29 17:55:00|999.1|997.9|998.7|997.5|999.2|998|998.4|997.2|705
1601402400000|2020-09-29 18:00:00|998.6|997.4|998|996.8|998.9|997.7|997.8|996.6|600
1601402700000|2020-09-29 18:05:00|997.9|996.7|997.4|996.2|998|996.8|997|995.8|770
1601403000000|2020-09-29 18:10:00|997.5|996.3|995.9|994.7|997.9|996.7|995.8|994.6|1818
1601403300000|2020-09-29 18:15:00|995.8|994.6|995.1|993.9|996.1|994.9|994|992.8|1528
1601424000000|2020-09-30 00:00:00|994.4|993.2|994.9|993.7|995.9|994.7|993.7|992.5|524
1601424300000|2020-09-30 00:05:00|994.8|993.6|995.4|994.2|995.4|994.2|994.7|993.5|140
1601424600000|2020-09-30 00:10:00|995.3|994.1|995.9|994.7|995.9|994.7|995.3|994.1|231
1601424900000|2020-09-30 00:15:00|995.8|994.6|994.6|993.4|995.8|994.6|994.6|993.4|100
1601425200000|2020-09-30 00:20:00|994.4|993.2|994.9|993.7|994.9|993.7|993.9|992.7|114
1601425500000|2020-09-30 00:25:00|995|993.8|994.9|993.7|995|993.8|994.8|993.6|73
1601425800000|2020-09-30 00:30:00|994.6|993.4|994.9|993.7|995.1|993.9|994.5|993.3|24
1601426100000|2020-09-30 00:35:00|995|993.8|994.9|993.7|995.1|993.9|994.9|993.7|9
1601426400000|2020-09-30 00:40:00|994.8|993.6|994.6|993.4|994.9|993.7|994.6|993.4|15
1601426700000|2020-09-30 00:45:00|994.5|993.3|994.6|993.4|994.6|993.4|994.5|993.3|7
1601427000000|2020-09-30 00:50:00|994.5|993.3|994.4|993.2|994.6|993.4|994.4|993.2|23
1601427300000|2020-09-30 00:55:00|994.5|993.3|994.4|993.2|994.5|993.3|994.4|993.2|17
1601427600000|2020-09-30 01:00:00|994.3|993.1|992.4|991.2|994.4|993.2|992.4|991.2|618
1601427900000|2020-09-30 01:05:00|992.2|991|992.6|991.4|992.7|991.5|991.9|990.7|346
1601428200000|2020-09-30 01:10:00|992.7|991.5|993.9|992.7|993.9|992.7|992.6|991.4|102
1601428500000|2020-09-30 01:15:00|994|992.8|995.4|994.2|995.4|994.2|993.9|992.7|178
1601428800000|2020-09-30 01:20:00|995.5|994.3|996.4|995.2|996.4|995.2|995.2|994|269
1601429100000|2020-09-30 01:25:00|996.5|995.3|997.3|996.1|997.5|996.3|996.5|995.3|257
1601429400000|2020-09-30 01:30:00|997.5|996.3|996.4|995.2|997.6|996.4|996.3|995.1|245
1601429700000|2020-09-30 01:35:00|996.5|995.3|996.6|995.4|996.8|995.6|995.8|994.6|137
1601430000000|2020-09-30 01:40:00|996.5|995.3|995.5|994.3|996.5|995.3|995.5|994.3|57
1601430300000|2020-09-30 01:45:00|995.8|994.6|995|993.8|995.9|994.7|995|993.8|38
1601430600000|2020-09-30 01:50:00|995.1|993.9|994.1|992.9|995.1|993.9|994|992.8|196
1601430900000|2020-09-30 01:55:00|994|992.8|994.4|993.2|994.6|993.4|994|992.8|69
1601431200000|2020-09-30 02:00:00|994.3|993.1|992.9|991.7|994.5|993.3|992.9|991.7|179
1601431500000|2020-09-30 02:05:00|993|991.8|993.6|992.4|993.7|992.5|993|991.8|59
1601431800000|2020-09-30 02:10:00|993.9|992.7|994|992.8|994|992.8|993.6|992.4|31
1601432100000|2020-09-30 02:15:00|994.2|993|994.2|993|994.4|993.2|993.9|992.7|60
1601432400000|2020-09-30 02:20:00|994.1|992.9|994.5|993.3|994.7|993.5|994|992.8|20
1601432700000|2020-09-30 02:25:00|994.6|993.4|994.7|993.5|994.8|993.6|994.5|993.3|18
1601433000000|2020-09-30 02:30:00|994.8|993.6|993.7|992.5|994.8|993.6|993.3|992.1|113
1601433300000|2020-09-30 02:35:00|993.8|992.6|994.4|993.2|994.8|993.6|993.6|992.4|127
1601433600000|2020-09-30 02:40:00|994.5|993.3|993.8|992.6|994.5|993.3|993.6|992.4|69
1601433900000|2020-09-30 02:45:00|993.9|992.7|993.3|992.1|994.1|992.9|993.1|991.9|54
1601434200000|2020-09-30 02:50:00|993.4|992.2|993.8|992.6|994|992.8|993.2|992|52
1601434500000|2020-09-30 02:55:00|993.7|992.5|993.5|992.3|993.9|992.7|993.4|992.2|34
1601434800000|2020-09-30 03:00:00|993.4|992.2|993.1|991.9|993.7|992.5|992.6|991.4|98
1601435100000|2020-09-30 03:05:00|993|991.8|992.9|991.7|993.5|992.3|992.5|991.3|309
1601435400000|2020-09-30 03:10:00|992.7|991.5|992.5|991.3|992.7|991.5|992.4|991.2|151
1601435700000|2020-09-30 03:15:00|992.8|991.6|993|991.8|993|991.8|992.5|991.3|31
1601436000000|2020-09-30 03:20:00|993.2|992|993.4|992.2|993.5|992.3|992.9|991.7|163
1601436300000|2020-09-30 03:25:00|993.5|992.3|993.4|992.2|993.7|992.5|993.3|992.1|79
1601436600000|2020-09-30 03:30:00|993.2|992|993.2|992|993.6|992.4|993.2|992|45
1601436900000|2020-09-30 03:35:00|993.4|992.2|993.4|992.2|993.6|992.4|993.2|992|77
1601437200000|2020-09-30 03:40:00|993.5|992.3|993.5|992.3|993.6|992.4|993.4|992.2|11
1601437500000|2020-09-30 03:45:00|993.4|992.2|993.6|992.4|993.6|992.4|993.4|992.2|19
1601437800000|2020-09-30 03:50:00|||||||||4
1601438100000|2020-09-30 03:55:00|993.8|992.6|993.6|992.4|993.8|992.6|993.5|992.3|11
1601438400000|2020-09-30 04:00:00|993.7|992.5|993.7|992.5|993.7|992.5|993.6|992.4|17
1601438700000|2020-09-30 04:05:00|993.8|992.6|993.4|992.2|993.8|992.6|993.1|991.9|67
1601439000000|2020-09-30 04:10:00|||||||||5
1601439300000|2020-09-30 04:15:00|993.5|992.3|993.4|992.2|993.5|992.3|993.3|992.1|11
1601439600000|2020-09-30 04:20:00|993.5|992.3|993.5|992.3|993.6|992.4|993.4|992.2|37
1601439900000|2020-09-30 04:25:00|993.4|992.2|993.9|992.7|993.9|992.7|993.4|992.2|6
1601440200000|2020-09-30 04:30:00|993.7|992.5|993.4|992.2|993.7|992.5|993.4|992.2|22
1601440500000|2020-09-30 04:35:00|993.5|992.3|993.4|992.2|993.5|992.3|993.4|992.2|5
1601440800000|2020-09-30 04:40:00|993.5|992.3|993.6|992.4|993.6|992.4|993.4|992.2|7
1601441100000|2020-09-30 04:45:00|993.7|992.5|993.6|992.4|993.7|992.5|993.4|992.2|4
1601441400000|2020-09-30 04:50:00|993.5|992.3|993.5|992.3|993.7|992.5|993.5|992.3|13
1601441700000|2020-09-30 04:55:00|993.6|992.4|993.7|992.5|993.7|992.5|993.5|992.3|4
1601442000000|2020-09-30 05:00:00|993.6|992.4|993.5|992.3|993.6|992.4|993.2|992|50
1601442300000|2020-09-30 05:05:00|993.3|992.1|993.4|992.2|993.6|992.4|993.3|992.1|14
1601442600000|2020-09-30 05:10:00|993.5|992.3|993.7|992.5|993.7|992.5|993.5|992.3|23
1601442900000|2020-09-30 05:15:00|993.6|992.4|993.5|992.3|993.7|992.5|993.5|992.3|13
1601443200000|2020-09-30 05:20:00|993.4|992.2|993.6|992.4|993.7|992.5|993.4|992.2|6
1601443500000|2020-09-30 05:25:00|993.7|992.5|993.4|992.2|993.7|992.5|993.4|992.2|23
1601443800000|2020-09-30 05:30:00|993.3|992.1|992.1|990.9|993.3|992.1|992|990.8|569
1601444100000|2020-09-30 05:35:00|992.2|991|992.1|990.9|992.6|991.4|992|990.8|82
1601444400000|2020-09-30 05:40:00|992.2|991|991.9|990.7|992.4|991.2|991.9|990.7|103
1601444700000|2020-09-30 05:45:00|991.5|990.3|991.9|990.7|992.4|991.2|991.5|990.3|125
1601445000000|2020-09-30 05:50:00|991.8|990.6|992.3|991.1|992.4|991.2|991.8|990.6|109
1601445300000|2020-09-30 05:55:00|992.4|991.2|992.1|990.9|992.4|991.2|992|990.8|24
1601445600000|2020-09-30 06:00:00|992.2|991|992.3|991.1|992.9|991.7|992|990.8|54
1601445900000|2020-09-30 06:05:00|992.4|991.2|992.1|990.9|992.6|991.4|991.9|990.7|73
1601446200000|2020-09-30 06:10:00|992.2|991|992.1|990.9|992.4|991.2|992|990.8|102
1601446500000|2020-09-30 06:15:00|992.3|991.1|992.3|991.1|992.4|991.2|992|990.8|54
1601446800000|2020-09-30 06:20:00|992.4|991.2|992.1|990.9|992.4|991.2|992.1|990.9|45
1601447100000|2020-09-30 06:25:00|992|990.8|992|990.8|992.2|991|991.8|990.6|51
1601447400000|2020-09-30 06:30:00|992.1|990.9|991.6|990.4|992.1|990.9|991.6|990.4|39
1601447700000|2020-09-30 06:35:00|991.8|990.6|992|990.8|992.1|990.9|991.8|990.6|41
1601448000000|2020-09-30 06:40:00|992.1|990.9|992.3|991.1|992.5|991.3|992|990.8|37
1601448300000|2020-09-30 06:45:00|992.1|990.9|992|990.8|992.6|991.4|992|990.8|31
1601448600000|2020-09-30 06:50:00|992.1|990.9|992.1|990.9|992.1|990.9|991.8|990.6|23
1601448900000|2020-09-30 06:55:00|992.3|991.1|992|990.8|992.6|991.4|991.8|990.6|106
1601449200000|2020-09-30 07:00:00|991.9|990.7|992.1|990.9|992.5|991.3|991.6|990.4|143
1601449500000|2020-09-30 07:05:00|992.2|991|993.9|992.7|993.9|992.7|992.1|990.9|173
1601449800000|2020-09-30 07:10:00|993.7|992.5|993.6|992.4|994.2|993|993.6|992.4|140
1601450100000|2020-09-30 07:15:00|993.4|992.2|993.5|992.3|993.5|992.3|993|991.8|78
1601450400000|2020-09-30 07:20:00|993.4|992.2|993.1|991.9|993.6|992.4|992.7|991.5|65
1601450700000|2020-09-30 07:25:00|993.2|992|992.7|991.5|993.2|992|992.5|991.3|53
1601451000000|2020-09-30 07:30:00|992.8|991.6|993.1|991.9|993.1|991.9|992.7|991.5|46
1601451300000|2020-09-30 07:35:00|993.2|992|992.2|991|993.2|992|992.1|990.9|57
1601451600000|2020-09-30 07:40:00|992.1|990.9|991.9|990.7|992.2|991|991.9|990.7|38
1601451900000|2020-09-30 07:45:00|991.8|990.6|992.1|990.9|992.1|990.9|991.7|990.5|81
1601452200000|2020-09-30 07:50:00|992|990.8|991.9|990.7|992.1|990.9|991.9|990.7|38
1601452500000|2020-09-30 07:55:00|992|990.8|991.6|990.4|992.1|990.9|991.6|990.4|76
1601452800000|2020-09-30 08:00:00|991.7|990.5|991.7|990.5|991.7|990.5|991.6|990.4|33
1601453100000|2020-09-30 08:05:00|991.6|990.4|991.6|990.4|991.7|990.5|991.5|990.3|84
1601453400000|2020-09-30 08:10:00|991.5|990.3|991.7|990.5|991.7|990.5|991.5|990.3|51
1601453700000|2020-09-30 08:15:00|992|990.8|992.2|991|992.2|991|992|990.8|75
1601454000000|2020-09-30 08:20:00|992.1|990.9|991.6|990.4|992.2|991|991.6|990.4|50
1601454300000|2020-09-30 08:25:00|991.7|990.5|992.1|990.9|992.2|991|991.6|990.4|291
1601454600000|2020-09-30 08:30:00|992.2|991|992.1|990.9|992.5|991.3|992|990.8|120
1601454900000|2020-09-30 08:35:00|992.4|991.2|992.2|991|992.4|991.2|992.1|990.9|25
1601455200000|2020-09-30 08:40:00|992.1|990.9|992|990.8|992.2|991|991.9|990.7|16
1601455500000|2020-09-30 08:45:00|991.9|990.7|991.9|990.7|992|990.8|991.9|990.7|3
1601455800000|2020-09-30 08:50:00|992|990.8|992|990.8|992|990.8|991.9|990.7|28
1601456100000|2020-09-30 08:55:00|991.8|990.6|991.6|990.4|991.9|990.7|991.5|990.3|133
1601456400000|2020-09-30 09:00:00|991.5|990.3|991.4|990.2|991.6|990.4|991.3|990.1|90
1601456700000|2020-09-30 09:05:00|991.6|990.4|991.6|990.4|991.6|990.4|991.3|990.1|92
1601457000000|2020-09-30 09:10:00|991.5|990.3|991.4|990.2|991.6|990.4|991.3|990.1|40
1601457300000|2020-09-30 09:15:00|991.3|990.1|991.6|990.4|991.6|990.4|991.3|990.1|130
1601457600000|2020-09-30 09:20:00|991.4|990.2|991.5|990.3|991.6|990.4|991.4|990.2|466
1601457900000|2020-09-30 09:25:00|991.4|990.2|991.3|990.1|991.4|990.2|991.3|990.1|223
1601458200000|2020-09-30 09:30:00|991.5|990.3|991.6|990.4|991.8|990.6|991.5|990.3|146
1601458500000|2020-09-30 09:35:00|991.5|990.3|991.6|990.4|991.6|990.4|991.4|990.2|27
1601458800000|2020-09-30 09:40:00|991.5|990.3|991.5|990.3|991.6|990.4|991.5|990.3|26
1601459100000|2020-09-30 09:45:00|991.6|990.4|991.9|990.7|992.1|990.9|991.5|990.3|43
1601459400000|2020-09-30 09:50:00|991.8|990.6|992.6|991.4|992.6|991.4|991.7|990.5|35
1601459700000|2020-09-30 09:55:00|992.7|991.5|992.7|991.5|993|991.8|992.6|991.4|75
1601460000000|2020-09-30 10:00:00|992.9|991.7|992.6|991.4|993|991.8|992.6|991.4|48
1601460300000|2020-09-30 10:05:00|992.4|991.2|992.4|991.2|992.5|991.3|992.4|991.2|35
1601460600000|2020-09-30 10:10:00|992.5|991.3|993.1|991.9|993.1|991.9|992.4|991.2|55
1601460900000|2020-09-30 10:15:00|993|991.8|992.9|991.7|993|991.8|992.7|991.5|171
1601461200000|2020-09-30 10:20:00|992.8|991.6|993.1|991.9|993.1|991.9|992.8|991.6|15
1601461500000|2020-09-30 10:25:00|993.2|992|993.4|992.2|993.5|992.3|993.1|991.9|41
1601461800000|2020-09-30 10:30:00|993.3|992.1|994.1|992.9|994.1|992.9|993.3|992.1|105
1601462100000|2020-09-30 10:35:00|993.9|992.7|993.9|992.7|993.9|992.7|993.6|992.4|37
1601462400000|2020-09-30 10:40:00|993.8|992.6|994.1|992.9|994.1|992.9|993.6|992.4|36
1601462700000|2020-09-30 10:45:00|994.2|993|994.1|992.9|994.4|993.2|994.1|992.9|38
1601463000000|2020-09-30 10:50:00|||||||||5
1601463300000|2020-09-30 10:55:00|994|992.8|993.8|992.6|994|992.8|993.8|992.6|8
1601463600000|2020-09-30 11:00:00|993.7|992.5|993.9|992.7|994.1|992.9|993.7|992.5|43
1601463900000|2020-09-30 11:05:00|994.1|992.9|993.9|992.7|994.2|993|993.9|992.7|18
1601464200000|2020-09-30 11:10:00|994.1|992.9|993.4|992.2|994.1|992.9|993.4|992.2|54
1601464500000|2020-09-30 11:15:00|993.6|992.4|993.6|992.4|993.8|992.6|993.6|992.4|31
1601464800000|2020-09-30 11:20:00|993.7|992.5|993.9|992.7|994.1|992.9|993.6|992.4|26
1601465100000|2020-09-30 11:25:00|994.1|992.9|994.6|993.4|994.7|993.5|993.9|992.7|86
1601465400000|2020-09-30 11:30:00|994.5|993.3|994.1|992.9|994.5|993.3|993.9|992.7|27
1601465700000|2020-09-30 11:35:00|994|992.8|993.4|992.2|994.1|992.9|993.4|992.2|82
1601466000000|2020-09-30 11:40:00|993.6|992.4|993.4|992.2|993.6|992.4|993.2|992|94
1601466300000|2020-09-30 11:45:00|993.5|992.3|994|992.8|994.1|992.9|993.4|992.2|65
1601466600000|2020-09-30 11:50:00|993.6|992.4|993.5|992.3|993.6|992.4|993.4|992.2|52
1601466900000|2020-09-30 11:55:00|993.6|992.4|993.6|992.4|993.9|992.7|993.5|992.3|30
1601467200000|2020-09-30 12:00:00|993.7|992.5|993.8|992.6|993.8|992.6|993.4|992.2|107
1601467500000|2020-09-30 12:05:00|993.7|992.5|993.6|992.4|993.8|992.6|993.6|992.4|96
1601467800000|2020-09-30 12:10:00|993.8|992.6|993.6|992.4|993.8|992.6|993.4|992.2|105
1601468100000|2020-09-30 12:15:00|993.7|992.5|993.9|992.7|994.6|993.4|993.6|992.4|122
1601468400000|2020-09-30 12:20:00|993.8|992.6|993.8|992.6|994.1|992.9|993.8|992.6|81
1601468700000|2020-09-30 12:25:00|993.9|992.7|994.2|993|994.4|993.2|993.8|992.6|94
1601469000000|2020-09-30 12:30:00|994.1|992.9|993.9|992.7|994.4|993.2|993.9|992.7|99
1601469300000|2020-09-30 12:35:00|994|992.8|993.8|992.6|994.1|992.9|993.7|992.5|90
1601469600000|2020-09-30 12:40:00|993.9|992.7|993.7|992.5|993.9|992.7|993.3|992.1|208
1601472600000|2020-09-30 13:30:00|992.9|991.7|994.1|992.9|995.2|994|990.7|989.5|3604
1601472900000|2020-09-30 13:35:00|994.2|993|996.1|994.9|996.8|995.6|994.1|992.9|3579
1601473200000|2020-09-30 13:40:00|995.9|994.7|997.4|996.2|998.6|997.4|995.9|994.7|2801
1601473500000|2020-09-30 13:45:00|997.3|996.1|998.8|997.6|999.6|998.4|997.1|995.9|1818
1601473800000|2020-09-30 13:50:00|998.9|997.7|1000.7|999.5|1001.6|1000.4|998.8|997.6|2281
1601474100000|2020-09-30 13:55:00|1000.6|999.4|1000.4|999.2|1001.7|1000.5|1000|998.8|1626
1601474400000|2020-09-30 14:00:00|1000.3|999.1|1001.8|1000.6|1001.8|1000.6|999.7|998.5|1845
1601474700000|2020-09-30 14:05:00|1001.7|1000.5|1002.4|1001.2|1002.6|1001.4|1001.6|1000.4|1091
1601475000000|2020-09-30 14:10:00|1002.5|1001.3|1003.1|1001.9|1004|1002.8|1002.4|1001.2|2204
1601475300000|2020-09-30 14:15:00|1003.2|1002|1004.8|1003.6|1006.2|1005|1002.9|1001.7|2557
1601475600000|2020-09-30 14:20:00|1004.7|1003.5|1004.7|1003.5|1005.1|1003.9|1003.7|1002.5|1140
1601475900000|2020-09-30 14:25:00|1004.9|1003.7|1005.7|1004.5|1005.9|1004.7|1004.2|1003|1607
1601476200000|2020-09-30 14:30:00|1005.9|1004.7|1006.2|1005|1006.9|1005.7|1005.5|1004.3|2077
1601476500000|2020-09-30 14:35:00|1006.4|1005.2|1004.5|1003.3|1006.6|1005.4|1004.5|1003.3|1487
1601476800000|2020-09-30 14:40:00|1004.7|1003.5|1003.5|1002.3|1005.2|1004|1003.4|1002.2|902
1601477100000|2020-09-30 14:45:00|1003.6|1002.4|1003.7|1002.5|1004.6|1003.4|1003.2|1002|945
1601477400000|2020-09-30 14:50:00|1003.9|1002.7|1004.6|1003.4|1004.9|1003.7|1003.5|1002.3|461
1601477700000|2020-09-30 14:55:00|1004.5|1003.3|1004.6|1003.4|1004.9|1003.7|1003.9|1002.7|522
1601478000000|2020-09-30 15:00:00|1004.5|1003.3|1005.7|1004.5|1005.8|1004.6|1004|1002.8|474
1601478300000|2020-09-30 15:05:00|1005.8|1004.6|1004.6|1003.4|1006.3|1005.1|1004.5|1003.3|1049
1601478600000|2020-09-30 15:10:00|1004.7|1003.5|1005.3|1004.1|1005.4|1004.2|1004|1002.8|667
1601478900000|2020-09-30 15:15:00|1005.2|1004|1004.7|1003.5|1005.6|1004.4|1004.7|1003.5|486
1601479200000|2020-09-30 15:20:00|1004.5|1003.3|1004.6|1003.4|1005.2|1004|1004.5|1003.3|602
1601479500000|2020-09-30 15:25:00|1004.5|1003.3|1005|1003.8|1005.5|1004.3|1004.5|1003.3|459
1601479800000|2020-09-30 15:30:00|1004.9|1003.7|1003.1|1001.9|1005.1|1003.9|1003|1001.8|840
1601480100000|2020-09-30 15:35:00|1003.2|1002|1002.4|1001.2|1003.5|1002.3|1002.2|1001|844
1601480400000|2020-09-30 15:40:00|1002.3|1001.1|1004.1|1002.9|1004.1|1002.9|1002.1|1000.9|997
1601480700000|2020-09-30 15:45:00|1004.2|1003|1004.4|1003.2|1004.6|1003.4|1003.7|1002.5|692
1601481000000|2020-09-30 15:50:00|1004.5|1003.3|1005.7|1004.5|1005.8|1004.6|1004.1|1002.9|977
1601481300000|2020-09-30 15:55:00|1005.6|1004.4|1005.6|1004.4|1006.1|1004.9|1005.2|1004|992
1601481600000|2020-09-30 16:00:00|1005.4|1004.2|1025.1|1023.9|1025.5|1024.3|1005.4|1004.2|9959
1601481900000|2020-09-30 16:05:00|1025.2|1024|1035.8|1034.6|1036.2|1035|1023.1|1021.9|6701
1601482200000|2020-09-30 16:10:00|1035.9|1034.7|1033|1031.8|1037.2|1036|1028.6|1027.4|5110
1601482500000|2020-09-30 16:15:00|1033.1|1031.9|1030.7|1029.5|1034.5|1033.3|1029|1027.8|2390
1601482800000|2020-09-30 16:20:00|1030.6|1029.4|1030.9|1029.7|1033.5|1032.3|1030.1|1028.9|4032
1601483100000|2020-09-30 16:25:00|1030.8|1029.6|1028.3|1027.1|1032.2|1031|1027.4|1026.2|1672
1601483400000|2020-09-30 16:30:00|1028.2|1027|1029.2|1028|1030.6|1029.4|1027.6|1026.4|2819
1601483700000|2020-09-30 16:35:00|1029.1|1027.9|1032.4|1031.2|1032.6|1031.4|1029.1|1027.9|2664
1601484000000|2020-09-30 16:40:00|1032.1|1030.9|1031.1|1029.9|1034.2|1033|1030.8|1029.6|3099
1601484300000|2020-09-30 16:45:00|1031|1029.8|1033|1031.8|1034.1|1032.9|1031|1029.8|1934
1601484600000|2020-09-30 16:50:00|1032.9|1031.7|1031.2|1030|1033.1|1031.9|1030.6|1029.4|1373
1601484900000|2020-09-30 16:55:00|1031.4|1030.2|1031.5|1030.3|1032.6|1031.4|1031.1|1029.9|989
1601485200000|2020-09-30 17:00:00|1031.4|1030.2|1029.2|1028|1031.8|1030.6|1028.5|1027.3|2062
1601485500000|2020-09-30 17:05:00|1029.3|1028.1|1030.5|1029.3|1031.3|1030.1|1029.2|1028|1477
1601485800000|2020-09-30 17:10:00|1030.6|1029.4|1029.1|1027.9|1030.6|1029.4|1028.7|1027.5|1085
1601486100000|2020-09-30 17:15:00|1029.2|1028|1029.7|1028.5|1031.1|1029.9|1028.6|1027.4|924
1601486400000|2020-09-30 17:20:00|1029.6|1028.4|1028.9|1027.7|1029.7|1028.5|1027.9|1026.7|1213
1601486700000|2020-09-30 17:25:00|1028.8|1027.6|1029.1|1027.9|1029.7|1028.5|1028.4|1027.2|990
1601487000000|2020-09-30 17:30:00|1029|1027.8|1029.7|1028.5|1030.4|1029.2|1028.4|1027.2|1005
1601487300000|2020-09-30 17:35:00|1029.8|1028.6|1027.9|1026.7|1029.9|1028.7|1027.9|1026.7|985
1601487600000|2020-09-30 17:40:00|1027.4|1026.2|1026|1024.8|1027.5|1026.3|1025.9|1024.7|1793
1601487900000|2020-09-30 17:45:00|1025.9|1024.7|1026.7|1025.5|1026.7|1025.5|1025.2|1024|1388
1601488200000|2020-09-30 17:50:00|1026.6|1025.4|1026.6|1025.4|1027.9|1026.7|1026.1|1024.9|1902
1601488500000|2020-09-30 17:55:00|1026.7|1025.5|1027.2|1026|1027.2|1026|1025.9|1024.7|725
1601488800000|2020-09-30 18:00:00|1027|1025.8|1026.3|1025.1|1028.2|1027|1025.5|1024.3|1796
1601489100000|2020-09-30 18:05:00|1026.2|1025|1030.2|1029|1030.9|1029.7|1026.2|1025|1854
1601489400000|2020-09-30 18:10:00|1029.9|1028.7|1024.9|1023.7|1030.4|1029.2|1024.6|1023.4|4832
1601489700000|2020-09-30 18:15:00|1024.8|1023.6|1025|1023.8|1025.5|1024.3|1023.7|1022.5|2440
1601510400000|2020-10-01 00:00:00|1026.2|1025|1028.9|1027.7|1030.7|1029.5|1025.3|1024.1|1329
1601510700000|2020-10-01 00:05:00|1029.2|1028|1029.4|1028.2|1029.8|1028.6|1028.8|1027.6|273
1601511000000|2020-10-01 00:10:00|1029.2|1028|1029.7|1028.5|1029.7|1028.5|1028.9|1027.7|288
1601511300000|2020-10-01 00:15:00|1029.5|1028.3|1030.2|1029|1030.2|1029|1029.2|1028|196
1601511600000|2020-10-01 00:20:00|1030.3|1029.1|1030.4|1029.2|1030.5|1029.3|1029.9|1028.7|200
1601511900000|2020-10-01 00:25:00|1030.2|1029|1030|1028.8|1030.4|1029.2|1029.9|1028.7|173
1601512200000|2020-10-01 00:30:00|1029.9|1028.7|1029.4|1028.2|1030|1028.8|1029.2|1028|116
1601512500000|2020-10-01 00:35:00|1029.7|1028.5|1029.5|1028.3|1029.8|1028.6|1029.4|1028.2|98
1601512800000|2020-10-01 00:40:00|1029.7|1028.5|1028.9|1027.7|1029.7|1028.5|1028.9|1027.7|90
1601513100000|2020-10-01 00:45:00|1029|1027.8|1029.7|1028.5|1029.7|1028.5|1028.9|1027.7|83
1601513400000|2020-10-01 00:50:00|1029.9|1028.7|1030.9|1029.7|1030.9|1029.7|1029.7|1028.5|234
1601513700000|2020-10-01 00:55:00|1031|1029.8|1031.9|1030.7|1032.2|1031|1030.8|1029.6|250
1601514000000|2020-10-01 01:00:00|1031.7|1030.5|1031.9|1030.7|1033.1|1031.9|1031.7|1030.5|464
1601514300000|2020-10-01 01:05:00|1031.8|1030.6|1034|1032.8|1034.4|1033.2|1031.7|1030.5|1157
1601514600000|2020-10-01 01:10:00|1034.2|1033|1036.3|1035.1|1036.3|1035.1|1034.2|1033|936
1601514900000|2020-10-01 01:15:00|1035.9|1034.7|1035|1033.8|1036.3|1035.1|1034.7|1033.5|391
1601515200000|2020-10-01 01:20:00|1034.9|1033.7|1034.3|1033.1|1035.2|1034|1033.6|1032.4|240
1601515500000|2020-10-01 01:25:00|1034.4|1033.2|1034.2|1033|1034.4|1033.2|1033.9|1032.7|74
1601515800000|2020-10-01 01:30:00|1034.1|1032.9|1034.1|1032.9|1034.5|1033.3|1034|1032.8|94
1601516100000|2020-10-01 01:35:00|1034.2|1033|1034.8|1033.6|1035.3|1034.1|1033.9|1032.7|140
1601516400000|2020-10-01 01:40:00|1034.9|1033.7|1034.3|1033.1|1035.1|1033.9|1034.3|1033.1|100
1601516700000|2020-10-01 01:45:00|1034.4|1033.2|1033.8|1032.6|1034.5|1033.3|1033.8|1032.6|161
1601517000000|2020-10-01 01:50:00|1033.6|1032.4|1033.9|1032.7|1034.4|1033.2|1033.6|1032.4|150
1601517300000|2020-10-01 01:55:00|1033.8|1032.6|1033.4|1032.2|1034|1032.8|1032.8|1031.6|782
1601517600000|2020-10-01 02:00:00|1033.7|1032.5|1033.5|1032.3|1034.2|1033|1033.4|1032.2|49
1601517900000|2020-10-01 02:05:00|1033.7|1032.5|1033.5|1032.3|1034.3|1033.1|1033.3|1032.1|91
1601518200000|2020-10-01 02:10:00|1033.4|1032.2|1033.8|1032.6|1034.1|1032.9|1033|1031.8|159
1601518500000|2020-10-01 02:15:00|1034|1032.8|1033.8|1032.6|1034|1032.8|1033.8|1032.6|33
1601518800000|2020-10-01 02:20:00|1033.9|1032.7|1034.3|1033.1|1034.3|1033.1|1033.8|1032.6|152
1601519100000|2020-10-01 02:25:00|1034|1032.8|1034.5|1033.3|1034.8|1033.6|1034|1032.8|86
1601519400000|2020-10-01 02:30:00|1034.4|1033.2|1034.3|1033.1|1034.8|1033.6|1034.3|1033.1|71
1601519700000|2020-10-01 02:35:00|1034|1032.8|1034.3|1033.1|1034.3|1033.1|1034|1032.8|79
1601520000000|2020-10-01 02:40:00|1034.4|1033.2|1034.8|1033.6|1035.2|1034|1034.4|1033.2|124
1601520300000|2020-10-01 02:45:00|1035|1033.8|1035.3|1034.1|1035.3|1034.1|1034.9|1033.7|53
1601520600000|2020-10-01 02:50:00|1035.2|1034|1035.5|1034.3|1035.6|1034.4|1035.1|1033.9|32
1601520900000|2020-10-01 02:55:00|1035.3|1034.1|1035.5|1034.3|1035.5|1034.3|1035.3|1034.1|28
1601521200000|2020-10-01 03:00:00|1035.3|1034.1|1035.3|1034.1|1037.4|1036.2|1035.2|1034|467
1601521500000|2020-10-01 03:05:00|1034.4|1033.2|1034.6|1033.4|1034.6|1033.4|1034|1032.8|82
1601521800000|2020-10-01 03:10:00|1034.5|1033.3|1034.8|1033.6|1034.8|1033.6|1034.5|1033.3|70
1601522100000|2020-10-01 03:15:00|1034.7|1033.5|1033.6|1032.4|1034.7|1033.5|1033.6|1032.4|110
1601522400000|2020-10-01 03:20:00|1033.7|1032.5|1034.5|1033.3|1034.5|1033.3|1033.6|1032.4|53
1601522700000|2020-10-01 03:25:00|1033.8|1032.6|1032.8|1031.6|1034|1032.8|1032.8|1031.6|167
1601523000000|2020-10-01 03:30:00|1032.9|1031.7|1032.2|1031|1033|1031.8|1031.6|1030.4|100
1601523300000|2020-10-01 03:35:00|1032.3|1031.1|1032.8|1031.6|1032.8|1031.6|1031.8|1030.6|54
1601523600000|2020-10-01 03:40:00|1033|1031.8|1032.9|1031.7|1033|1031.8|1032.5|1031.3|21
1601523900000|2020-10-01 03:45:00|1032.8|1031.6|1033|1031.8|1033.1|1031.9|1032.8|1031.6|27
1601524200000|2020-10-01 03:50:00|1033.1|1031.9|1033|1031.8|1033.2|1032|1033|1031.8|12
1601524500000|2020-10-01 03:55:00|1033.1|1031.9|1033|1031.8|1033.4|1032.2|1033|1031.8|20
1601524800000|2020-10-01 04:00:00|1033.2|1032|1033.5|1032.3|1033.5|1032.3|1033.2|1032|17
1601525100000|2020-10-01 04:05:00|1034.1|1032.9|1033.8|1032.6|1034.1|1032.9|1033.6|1032.4|71
1601525400000|2020-10-01 04:10:00|1034|1032.8|1034.1|1032.9|1034.2|1033|1033.8|1032.6|31
1601525700000|2020-10-01 04:15:00|1034|1032.8|1034|1032.8|1034.1|1032.9|1033.8|1032.6|22
1601526000000|2020-10-01 04:20:00|1034.2|1033|1034.5|1033.3|1034.6|1033.4|1034.2|1033|59
1601526300000|2020-10-01 04:25:00|1034.6|1033.4|1034.5|1033.3|1034.6|1033.4|1034.5|1033.3|36
1601526600000|2020-10-01 04:30:00|1034.6|1033.4|1034|1032.8|1034.8|1033.6|1034|1032.8|22
1601526900000|2020-10-01 04:35:00|1034.1|1032.9|1034.2|1033|1034.3|1033.1|1034|1032.8|31
1601527200000|2020-10-01 04:40:00|1034.3|1033.1|1034.3|1033.1|1034.6|1033.4|1034.3|1033.1|44
1601527500000|2020-10-01 04:45:00|1034.5|1033.3|1034.5|1033.3|1034.5|1033.3|1034.4|1033.2|26
1601527800000|2020-10-01 04:50:00|1034.3|1033.1|1033.7|1032.5|1034.3|1033.1|1033.5|1032.3|66
1601528100000|2020-10-01 04:55:00|1033.6|1032.4|1033.3|1032.1|1033.6|1032.4|1033.3|1032.1|18
1601528400000|2020-10-01 05:00:00|1033.4|1032.2|1033|1031.8|1033.4|1032.2|1032.9|1031.7|86
1601528700000|2020-10-01 05:05:00|1033.3|1032.1|1033.3|1032.1|1033.3|1032.1|1033.3|1032.1|7
1601529000000|2020-10-01 05:10:00|1033.4|1032.2|1033.4|1032.2|1033.8|1032.6|1033.4|1032.2|14
1601529300000|2020-10-01 05:15:00|1033.7|1032.5|1033.7|1032.5|1034|1032.8|1033.4|1032.2|20
1601529600000|2020-10-01 05:20:00|1033.8|1032.6|1034|1032.8|1034|1032.8|1033.7|1032.5|30
1601529900000|2020-10-01 05:25:00|1034.1|1032.9|1033.9|1032.7|1034.1|1032.9|1033.7|1032.5|25
1601530200000|2020-10-01 05:30:00|1034|1032.8|1034.1|1032.9|1034.1|1032.9|1034|1032.8|407
1601530500000|2020-10-01 05:35:00|1034.3|1033.1|1034.3|1033.1|1034.5|1033.3|1034.2|1033|21
1601530800000|2020-10-01 05:40:00|1034.1|1032.9|1033.9|1032.7|1034.1|1032.9|1033.8|1032.6|81
1601531100000|2020-10-01 05:45:00|1034|1032.8|1034.5|1033.3|1034.5|1033.3|1033.9|1032.7|30
1601531400000|2020-10-01 05:50:00|1034.7|1033.5|1034.7|1033.5|1034.8|1033.6|1034.4|1033.2|34
1601531700000|2020-10-01 05:55:00|1034.8|1033.6|1035|1033.8|1035.2|1034|1034.5|1033.3|52
1601532000000|2020-10-01 06:00:00|1034.7|1033.5|1035.5|1034.3|1035.6|1034.4|1034.6|1033.4|113
1601532300000|2020-10-01 06:05:00|1035.4|1034.2|1035.5|1034.3|1035.5|1034.3|1035.2|1034|55
1601532600000|2020-10-01 06:10:00|1035.4|1034.2|1034.7|1033.5|1035.4|1034.2|1034.7|1033.5|83
1601532900000|2020-10-01 06:15:00|1034.8|1033.6|1035.2|1034|1035.2|1034|1034.8|1033.6|26
1601533200000|2020-10-01 06:20:00|1035.1|1033.9|1034.7|1033.5|1035.2|1034|1034.7|1033.5|30
1601533500000|2020-10-01 06:25:00|1034.8|1033.6|1034.8|1033.6|1035|1033.8|1034.8|1033.6|16
1601533800000|2020-10-01 06:30:00|1034.9|1033.7|1035.1|1033.9|1035.1|1033.9|1034.8|1033.6|38
1601534100000|2020-10-01 06:35:00|1035|1033.8|1034.1|1032.9|1035|1033.8|1034|1032.8|42
1601534400000|2020-10-01 06:40:00|1034.2|1033|1033.9|1032.7|1034.3|1033.1|1033.8|1032.6|39
1601534700000|2020-10-01 06:45:00|1034|1032.8|1033.8|1032.6|1034.4|1033.2|1033.7|1032.5|123
1601535000000|2020-10-01 06:50:00|1034.1|1032.9|1031.9|1030.7|1034.1|1032.9|1031.9|1030.7|308
1601535300000|2020-10-01 06:55:00|1032.1|1030.9|1032.8|1031.6|1032.8|1031.6|1031.9|1030.7|149
1601535600000|2020-10-01 07:00:00|1032.6|1031.4|1032.8|1031.6|1033.1|1031.9|1032.6|1031.4|77
1601535900000|2020-10-01 07:05:00|1033.1|1031.9|1033.5|1032.3|1033.7|1032.5|1032.8|1031.6|111
1601536200000|2020-10-01 07:10:00|1033.3|1032.1|1033.1|1031.9|1033.5|1032.3|1032.7|1031.5|90
1601536500000|2020-10-01 07:15:00|1033.3|1032.1|1033.3|1032.1|1033.6|1032.4|1033.1|1031.9|53
1601536800000|2020-10-01 07:20:00|1033.1|1031.9|1033.1|1031.9|1033.3|1032.1|1033|1031.8|33
1601537100000|2020-10-01 07:25:00|1033.2|1032|1033.5|1032.3|1033.5|1032.3|1033.1|1031.9|17
1601537400000|2020-10-01 07:30:00|1033.3|1032.1|1033.5|1032.3|1033.5|1032.3|1033.3|1032.1|69
1601537700000|2020-10-01 07:35:00|1033.4|1032.2|1033.6|1032.4|1033.7|1032.5|1033.4|1032.2|106
1601538000000|2020-10-01 07:40:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.4|1032.2|66
1601538300000|2020-10-01 07:45:00|1033.7|1032.5|1033|1031.8|1033.8|1032.6|1032.9|1031.7|198
1601538600000|2020-10-01 07:50:00|1032.9|1031.7|1032.8|1031.6|1033|1031.8|1032.7|1031.5|44
1601538900000|2020-10-01 07:55:00|1032.9|1031.7|1033.1|1031.9|1033.1|1031.9|1032.8|1031.6|62
1601539200000|2020-10-01 08:00:00|1033.2|1032|1032.3|1031.1|1033.4|1032.2|1032.1|1030.9|86
1601539500000|2020-10-01 08:05:00|1031.8|1030.6|1032.8|1031.6|1032.9|1031.7|1031.8|1030.6|67
1601539800000|2020-10-01 08:10:00|1032.9|1031.7|1033.5|1032.3|1033.5|1032.3|1032.9|1031.7|46
1601540100000|2020-10-01 08:15:00|1033.3|1032.1|1033.2|1032|1033.5|1032.3|1033.2|1032|39
1601540400000|2020-10-01 08:20:00|1033.3|1032.1|1033.5|1032.3|1033.5|1032.3|1033.2|1032|19
1601540700000|2020-10-01 08:25:00|1033.7|1032.5|1033.4|1032.2|1033.7|1032.5|1033.2|1032|50
1601541000000|2020-10-01 08:30:00|1033.3|1032.1|1032.8|1031.6|1033.4|1032.2|1032.8|1031.6|59
1601541300000|2020-10-01 08:35:00|1032.9|1031.7|1032.4|1031.2|1032.9|1031.7|1032.3|1031.1|19
1601541600000|2020-10-01 08:40:00|1032.3|1031.1|1032.3|1031.1|1032.5|1031.3|1032.1|1030.9|52
1601541900000|2020-10-01 08:45:00|1032.4|1031.2|1032.3|1031.1|1033|1031.8|1032.3|1031.1|105
1601542200000|2020-10-01 08:50:00|1032.4|1031.2|1032.9|1031.7|1032.9|1031.7|1032.3|1031.1|35
1601542500000|2020-10-01 08:55:00|1033|1031.8|1033|1031.8|1033.1|1031.9|1032.9|1031.7|11
1601542800000|2020-10-01 09:00:00|1032.9|1031.7|1033.3|1032.1|1033.3|1032.1|1032.9|1031.7|32
1601543100000|2020-10-01 09:05:00|1033.4|1032.2|1032.8|1031.6|1033.4|1032.2|1032.8|1031.6|109
1601543400000|2020-10-01 09:10:00|1032.7|1031.5|1033|1031.8|1033.3|1032.1|1032.7|1031.5|34
1601543700000|2020-10-01 09:15:00|1032.8|1031.6|1033|1031.8|1033.5|1032.3|1032.8|1031.6|29
1601544000000|2020-10-01 09:20:00|1032.9|1031.7|1033.2|1032|1033.4|1032.2|1032.9|1031.7|30
1601544300000|2020-10-01 09:25:00|1033.1|1031.9|1032.8|1031.6|1033.1|1031.9|1032.5|1031.3|24
1601544600000|2020-10-01 09:30:00|1032.7|1031.5|1032.3|1031.1|1032.8|1031.6|1032|1030.8|32
1601544900000|2020-10-01 09:35:00|1032.2|1031|1032.5|1031.3|1032.7|1031.5|1032|1030.8|47
1601545200000|2020-10-01 09:40:00|1032.6|1031.4|1033|1031.8|1033|1031.8|1032.4|1031.2|18
1601545500000|2020-10-01 09:45:00|1032.9|1031.7|1033.1|1031.9|1033.3|1032.1|1032.8|1031.6|15
1601545800000|2020-10-01 09:50:00|1033|1031.8|1032.8|1031.6|1033.2|1032|1032.8|1031.6|12
1601546100000|2020-10-01 09:55:00|1032.9|1031.7|1033.4|1032.2|1033.5|1032.3|1032.8|1031.6|43
1601546400000|2020-10-01 10:00:00|1033.5|1032.3|1033.3|1032.1|1033.5|1032.3|1032.9|1031.7|74
1601546700000|2020-10-01 10:05:00|1033.4|1032.2|1033.1|1031.9|1033.4|1032.2|1032.9|1031.7|108
1601547000000|2020-10-01 10:10:00|1033|1031.8|1033|1031.8|1033.2|1032|1032.9|1031.7|16
1601547300000|2020-10-01 10:15:00|1033.1|1031.9|1033|1031.8|1033.3|1032.1|1033|1031.8|63
1601547600000|2020-10-01 10:20:00|1032.9|1031.7|1032.5|1031.3|1033|1031.8|1032.5|1031.3|121
1601547900000|2020-10-01 10:25:00|1032.3|1031.1|1032.3|1031.1|1032.3|1031.1|1031.9|1030.7|74
1601548200000|2020-10-01 10:30:00|1032.5|1031.3|1032.3|1031.1|1032.6|1031.4|1032.3|1031.1|19
1601548500000|2020-10-01 10:35:00|1032.2|1031|1032.3|1031.1|1032.3|1031.1|1032|1030.8|26
1601548800000|2020-10-01 10:40:00|1032.5|1031.3|1032.8|1031.6|1032.8|1031.6|1032.4|1031.2|33
1601549100000|2020-10-01 10:45:00|1032.9|1031.7|1033|1031.8|1033.1|1031.9|1032.9|1031.7|25
1601549400000|2020-10-01 10:50:00|1033.1|1031.9|1032.8|1031.6|1033.2|1032|1032.8|1031.6|12
1601549700000|2020-10-01 10:55:00|1033|1031.8|1033.3|1032.1|1033.3|1032.1|1033|1031.8|64
1601550000000|2020-10-01 11:00:00|1033|1031.8|1033.3|1032.1|1033.3|1032.1|1033|1031.8|28
1601550300000|2020-10-01 11:05:00|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|48
1601550600000|2020-10-01 11:10:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.6|1032.4|15
1601550900000|2020-10-01 11:15:00|1033.7|1032.5|1034|1032.8|1034|1032.8|1033.3|1032.1|129
1601551200000|2020-10-01 11:20:00|1033.9|1032.7|1034.3|1033.1|1034.4|1033.2|1033.8|1032.6|73
1601551500000|2020-10-01 11:25:00|1034.4|1033.2|1034.8|1033.6|1034.8|1033.6|1034|1032.8|228
1601551800000|2020-10-01 11:30:00|1034.7|1033.5|1035.3|1034.1|1035.3|1034.1|1034.7|1033.5|59
1601552100000|2020-10-01 11:35:00|1035.1|1033.9|1035|1033.8|1035.3|1034.1|1035|1033.8|87
1601552400000|2020-10-01 11:40:00|1034.9|1033.7|1035.3|1034.1|1035.4|1034.2|1034.8|1033.6|64
1601552700000|2020-10-01 11:45:00|1035.6|1034.4|1035.8|1034.6|1036|1034.8|1035.3|1034.1|115
1601553000000|2020-10-01 11:50:00|1035.9|1034.7|1035.8|1034.6|1036|1034.8|1035.8|1034.6|132
1601553300000|2020-10-01 11:55:00|1035.9|1034.7|1035.5|1034.3|1035.9|1034.7|1035|1033.8|165
1601553600000|2020-10-01 12:00:00|1035.4|1034.2|1034.8|1033.6|1035.4|1034.2|1034.7|1033.5|107
1601553900000|2020-10-01 12:05:00|1034.7|1033.5|1034.9|1033.7|1035.2|1034|1034.4|1033.2|86
1601554200000|2020-10-01 12:10:00|1034.8|1033.6|1034.4|1033.2|1034.8|1033.6|1034.3|1033.1|117
1601554500000|2020-10-01 12:15:00|1034.3|1033.1|1034.6|1033.4|1035.2|1034|1034.2|1033|249
1601554800000|2020-10-01 12:20:00|1034.4|1033.2|1034.9|1033.7|1034.9|1033.7|1034.3|1033.1|217
1601555100000|2020-10-01 12:25:00|1034.8|1033.6|1035.3|1034.1|1035.3|1034.1|1034.3|1033.1|186
1601555400000|2020-10-01 12:30:00|1035.2|1034|1035.3|1034.1|1036.1|1034.9|1035|1033.8|270
1601555700000|2020-10-01 12:35:00|1035.1|1033.9|1033.8|1032.6|1035.2|1034|1033.8|1032.6|677
1601556000000|2020-10-01 12:40:00|1033.7|1032.5|1034.3|1033.1|1034.4|1033.2|1033.2|1032|846
1601559000000|2020-10-01 13:30:00|1032.8|1031.6|1032.3|1031.1|1033.4|1032.2|1029.5|1028.3|7271
1601559300000|2020-10-01 13:35:00|1032.1|1030.9|1030.6|1029.4|1032.8|1031.6|1029.9|1028.7|3259
1601559600000|2020-10-01 13:40:00|1030.5|1029.3|1029.8|1028.6|1030.7|1029.5|1028.4|1027.2|2291
1601559900000|2020-10-01 13:45:00|1030.2|1029|1029.1|1027.9|1030.9|1029.7|1028.7|1027.5|1265
1601560200000|2020-10-01 13:50:00|1029|1027.8|1027.9|1026.7|1029.7|1028.5|1027.8|1026.6|1656
1601560500000|2020-10-01 13:55:00|1027.8|1026.6|1028.6|1027.4|1029.4|1028.2|1027.8|1026.6|1117
1601560800000|2020-10-01 14:00:00|1028.5|1027.3|1029|1027.8|1030.1|1028.9|1027.4|1026.2|1848
1601561100000|2020-10-01 14:05:00|1028.9|1027.7|1030|1028.8|1030.4|1029.2|1028.6|1027.4|2190
1601561400000|2020-10-01 14:10:00|1029.9|1028.7|1029.2|1028|1030.3|1029.1|1029.1|1027.9|1507
1601561700000|2020-10-01 14:15:00|1029.3|1028.1|1029|1027.8|1029.4|1028.2|1028.1|1026.9|829
1601562000000|2020-10-01 14:20:00|1029.1|1027.9|1028.4|1027.2|1029.5|1028.3|1028.1|1026.9|1260
1601562300000|2020-10-01 14:25:00|1028.3|1027.1|1028.9|1027.7|1029.2|1028|1027.9|1026.7|1298
1601562600000|2020-10-01 14:30:00|1028.8|1027.6|1032.3|1031.1|1032.8|1031.6|1028.8|1027.6|2644
1601562900000|2020-10-01 14:35:00|1032.2|1031|1030.5|1029.3|1032.3|1031.1|1030|1028.8|1109
1601563200000|2020-10-01 14:40:00|1030.4|1029.2|1029.7|1028.5|1030.7|1029.5|1028.9|1027.7|891
1601563500000|2020-10-01 14:45:00|1029.8|1028.6|1031.4|1030.2|1031.4|1030.2|1029.3|1028.1|736
1601563800000|2020-10-01 14:50:00|1031.5|1030.3|1031.7|1030.5|1032.2|1031|1031.3|1030.1|874
1601564100000|2020-10-01 14:55:00|1031.6|1030.4|1032|1030.8|1032|1030.8|1031.3|1030.1|548
1601564400000|2020-10-01 15:00:00|1032.1|1030.9|1030.8|1029.6|1032.5|1031.3|1030.7|1029.5|938
1601564700000|2020-10-01 15:05:00|1030.7|1029.5|1030.3|1029.1|1031.3|1030.1|1030.2|1029|626
1601565000000|2020-10-01 15:10:00|1030.4|1029.2|1029.4|1028.2|1030.7|1029.5|1029.3|1028.1|811
1601565300000|2020-10-01 15:15:00|1029.7|1028.5|1029.2|1028|1030.2|1029|1028.8|1027.6|778
1601565600000|2020-10-01 15:20:00|1029.1|1027.9|1028.6|1027.4|1029.9|1028.7|1028.6|1027.4|776
1601565900000|2020-10-01 15:25:00|1028.7|1027.5|1028.4|1027.2|1029.1|1027.9|1027.9|1026.7|1606
1601566200000|2020-10-01 15:30:00|1028.5|1027.3|1030.2|1029|1030.2|1029|1028.2|1027|866
1601566500000|2020-10-01 15:35:00|1030.3|1029.1|1030.4|1029.2|1030.7|1029.5|1029.5|1028.3|1415
1601566800000|2020-10-01 15:40:00|1030.5|1029.3|1031.2|1030|1031.5|1030.3|1030.5|1029.3|1156
1601567100000|2020-10-01 15:45:00|1031.3|1030.1|1030.1|1028.9|1031.3|1030.1|1030|1028.8|501
1601567400000|2020-10-01 15:50:00|1030.2|1029|1029.8|1028.6|1030.2|1029|1029.4|1028.2|361
1601567700000|2020-10-01 15:55:00|1029.7|1028.5|1028.7|1027.5|1029.8|1028.6|1028.7|1027.5|2913
1601568000000|2020-10-01 16:00:00|1028.9|1027.7|1028.3|1027.1|1028.9|1027.7|1027.9|1026.7|634
1601568300000|2020-10-01 16:05:00|1028.4|1027.2|1028.7|1027.5|1028.8|1027.6|1027.5|1026.3|1447
1601568600000|2020-10-01 16:10:00|1028.6|1027.4|1028.6|1027.4|1029.4|1028.2|1028.4|1027.2|963
1601568900000|2020-10-01 16:15:00|1028.7|1027.5|1029.3|1028.1|1029.6|1028.4|1028.4|1027.2|652
1601569200000|2020-10-01 16:20:00|1029.2|1028|1029.7|1028.5|1029.7|1028.5|1028.8|1027.6|399
1601569500000|2020-10-01 16:25:00|1029.4|1028.2|1029.4|1028.2|1029.4|1028.2|1028.8|1027.6|539
1601569800000|2020-10-01 16:30:00|1029.3|1028.1|1029.2|1028|1029.7|1028.5|1029.2|1028|376
1601570100000|2020-10-01 16:35:00|1029.3|1028.1|1028.2|1027|1029.3|1028.1|1027.9|1026.7|976
1601570400000|2020-10-01 16:40:00|1028.3|1027.1|1027.9|1026.7|1028.7|1027.5|1027.9|1026.7|453
1601570700000|2020-10-01 16:45:00|1027.8|1026.6|1027.4|1026.2|1027.9|1026.7|1026.4|1025.2|2043
1601571000000|2020-10-01 16:50:00|1027.3|1026.1|1026.2|1025|1027.4|1026.2|1025.9|1024.7|1837
1601571300000|2020-10-01 16:55:00|1026.4|1025.2|1026.9|1025.7|1026.9|1025.7|1026.3|1025.1|985
1601571600000|2020-10-01 17:00:00|1026.8|1025.6|1027.9|1026.7|1027.9|1026.7|1026.4|1025.2|462
1601571900000|2020-10-01 17:05:00|1027.8|1026.6|1027.8|1026.6|1028.4|1027.2|1027.6|1026.4|537
1601572200000|2020-10-01 17:10:00|1027.9|1026.7|1028.9|1027.7|1028.9|1027.7|1027.5|1026.3|615
1601572500000|2020-10-01 17:15:00|1029|1027.8|1028.4|1027.2|1029.7|1028.5|1028.3|1027.1|812
1601572800000|2020-10-01 17:20:00|1028.3|1027.1|1028.1|1026.9|1028.7|1027.5|1027.8|1026.6|393
1601573100000|2020-10-01 17:25:00|1028|1026.8|1027.8|1026.6|1028.5|1027.3|1027.8|1026.6|277
1601573400000|2020-10-01 17:30:00|1027.9|1026.7|1026.8|1025.6|1028|1026.8|1026.7|1025.5|574
1601573700000|2020-10-01 17:35:00|1026.9|1025.7|1027.4|1026.2|1027.7|1026.5|1026.8|1025.6|312
1601574000000|2020-10-01 17:40:00|1027.3|1026.1|1026.9|1025.7|1027.7|1026.5|1026.8|1025.6|392
1601574300000|2020-10-01 17:45:00|1026.8|1025.6|1026|1024.8|1026.9|1025.7|1025.7|1024.5|894
1601574600000|2020-10-01 17:50:00|1026.1|1024.9|1025.6|1024.4|1026.2|1025|1024.9|1023.7|1209
1601574900000|2020-10-01 17:55:00|1025.5|1024.3|1025.4|1024.2|1025.6|1024.4|1024.9|1023.7|691
1601575200000|2020-10-01 18:00:00|1025.5|1024.3|1025.1|1023.9|1026.5|1025.3|1024.9|1023.7|928
1601575500000|2020-10-01 18:05:00|1025.2|1024|1026|1024.8|1026.1|1024.9|1024.8|1023.6|1052
1601575800000|2020-10-01 18:10:00|1026.2|1025|1027.2|1026|1027.4|1026.2|1025.5|1024.3|2459
1601576100000|2020-10-01 18:15:00|1027.1|1025.9|1027.2|1026|1027.4|1026.2|1026.2|1025|2348
1601510400000|2020-10-01 00:00:00|1026.2|1025|1028.9|1027.7|1030.7|1029.5|1025.3|1024.1|1329
1601510700000|2020-10-01 00:05:00|1029.2|1028|1029.4|1028.2|1029.8|1028.6|1028.8|1027.6|273
1601511000000|2020-10-01 00:10:00|1029.2|1028|1029.7|1028.5|1029.7|1028.5|1028.9|1027.7|288
1601511300000|2020-10-01 00:15:00|1029.5|1028.3|1030.2|1029|1030.2|1029|1029.2|1028|196
1601511600000|2020-10-01 00:20:00|1030.3|1029.1|1030.4|1029.2|1030.5|1029.3|1029.9|1028.7|200
1601511900000|2020-10-01 00:25:00|1030.2|1029|1030|1028.8|1030.4|1029.2|1029.9|1028.7|173
1601512200000|2020-10-01 00:30:00|1029.9|1028.7|1029.4|1028.2|1030|1028.8|1029.2|1028|116
1601512500000|2020-10-01 00:35:00|1029.7|1028.5|1029.5|1028.3|1029.8|1028.6|1029.4|1028.2|98
1601512800000|2020-10-01 00:40:00|1029.7|1028.5|1028.9|1027.7|1029.7|1028.5|1028.9|1027.7|90
1601513100000|2020-10-01 00:45:00|1029|1027.8|1029.7|1028.5|1029.7|1028.5|1028.9|1027.7|83
1601513400000|2020-10-01 00:50:00|1029.9|1028.7|1030.9|1029.7|1030.9|1029.7|1029.7|1028.5|234
1601513700000|2020-10-01 00:55:00|1031|1029.8|1031.9|1030.7|1032.2|1031|1030.8|1029.6|250
1601514000000|2020-10-01 01:00:00|1031.7|1030.5|1031.9|1030.7|1033.1|1031.9|1031.7|1030.5|464
1601514300000|2020-10-01 01:05:00|1031.8|1030.6|1034|1032.8|1034.4|1033.2|1031.7|1030.5|1157
1601514600000|2020-10-01 01:10:00|1034.2|1033|1036.3|1035.1|1036.3|1035.1|1034.2|1033|936
1601514900000|2020-10-01 01:15:00|1035.9|1034.7|1035|1033.8|1036.3|1035.1|1034.7|1033.5|391
1601515200000|2020-10-01 01:20:00|1034.9|1033.7|1034.3|1033.1|1035.2|1034|1033.6|1032.4|240
1601515500000|2020-10-01 01:25:00|1034.4|1033.2|1034.2|1033|1034.4|1033.2|1033.9|1032.7|74
1601515800000|2020-10-01 01:30:00|1034.1|1032.9|1034.1|1032.9|1034.5|1033.3|1034|1032.8|94
1601516100000|2020-10-01 01:35:00|1034.2|1033|1034.8|1033.6|1035.3|1034.1|1033.9|1032.7|140
1601516400000|2020-10-01 01:40:00|1034.9|1033.7|1034.3|1033.1|1035.1|1033.9|1034.3|1033.1|100
1601516700000|2020-10-01 01:45:00|1034.4|1033.2|1033.8|1032.6|1034.5|1033.3|1033.8|1032.6|161
1601517000000|2020-10-01 01:50:00|1033.6|1032.4|1033.9|1032.7|1034.4|1033.2|1033.6|1032.4|150
1601517300000|2020-10-01 01:55:00|1033.8|1032.6|1033.4|1032.2|1034|1032.8|1032.8|1031.6|782
1601517600000|2020-10-01 02:00:00|1033.7|1032.5|1033.5|1032.3|1034.2|1033|1033.4|1032.2|49
1601517900000|2020-10-01 02:05:00|1033.7|1032.5|1033.5|1032.3|1034.3|1033.1|1033.3|1032.1|91
1601518200000|2020-10-01 02:10:00|1033.4|1032.2|1033.8|1032.6|1034.1|1032.9|1033|1031.8|159
1601518500000|2020-10-01 02:15:00|1034|1032.8|1033.8|1032.6|1034|1032.8|1033.8|1032.6|33
1601518800000|2020-10-01 02:20:00|1033.9|1032.7|1034.3|1033.1|1034.3|1033.1|1033.8|1032.6|152
1601519100000|2020-10-01 02:25:00|1034|1032.8|1034.5|1033.3|1034.8|1033.6|1034|1032.8|86
1601519400000|2020-10-01 02:30:00|1034.4|1033.2|1034.3|1033.1|1034.8|1033.6|1034.3|1033.1|71
1601519700000|2020-10-01 02:35:00|1034|1032.8|1034.3|1033.1|1034.3|1033.1|1034|1032.8|79
1601520000000|2020-10-01 02:40:00|1034.4|1033.2|1034.8|1033.6|1035.2|1034|1034.4|1033.2|124
1601520300000|2020-10-01 02:45:00|1035|1033.8|1035.3|1034.1|1035.3|1034.1|1034.9|1033.7|53
1601520600000|2020-10-01 02:50:00|1035.2|1034|1035.5|1034.3|1035.6|1034.4|1035.1|1033.9|32
1601520900000|2020-10-01 02:55:00|1035.3|1034.1|1035.5|1034.3|1035.5|1034.3|1035.3|1034.1|28
1601521200000|2020-10-01 03:00:00|1035.3|1034.1|1035.3|1034.1|1037.4|1036.2|1035.2|1034|467
1601521500000|2020-10-01 03:05:00|1034.4|1033.2|1034.6|1033.4|1034.6|1033.4|1034|1032.8|82
1601521800000|2020-10-01 03:10:00|1034.5|1033.3|1034.8|1033.6|1034.8|1033.6|1034.5|1033.3|70
1601522100000|2020-10-01 03:15:00|1034.7|1033.5|1033.6|1032.4|1034.7|1033.5|1033.6|1032.4|110
1601522400000|2020-10-01 03:20:00|1033.7|1032.5|1034.5|1033.3|1034.5|1033.3|1033.6|1032.4|53
1601522700000|2020-10-01 03:25:00|1033.8|1032.6|1032.8|1031.6|1034|1032.8|1032.8|1031.6|167
1601523000000|2020-10-01 03:30:00|1032.9|1031.7|1032.2|1031|1033|1031.8|1031.6|1030.4|100
1601523300000|2020-10-01 03:35:00|1032.3|1031.1|1032.8|1031.6|1032.8|1031.6|1031.8|1030.6|54
1601523600000|2020-10-01 03:40:00|1033|1031.8|1032.9|1031.7|1033|1031.8|1032.5|1031.3|21
1601523900000|2020-10-01 03:45:00|1032.8|1031.6|1033|1031.8|1033.1|1031.9|1032.8|1031.6|27
1601524200000|2020-10-01 03:50:00|1033.1|1031.9|1033|1031.8|1033.2|1032|1033|1031.8|12
1601524500000|2020-10-01 03:55:00|1033.1|1031.9|1033|1031.8|1033.4|1032.2|1033|1031.8|20
1601524800000|2020-10-01 04:00:00|1033.2|1032|1033.5|1032.3|1033.5|1032.3|1033.2|1032|17
1601525100000|2020-10-01 04:05:00|1034.1|1032.9|1033.8|1032.6|1034.1|1032.9|1033.6|1032.4|71
1601525400000|2020-10-01 04:10:00|1034|1032.8|1034.1|1032.9|1034.2|1033|1033.8|1032.6|31
1601525700000|2020-10-01 04:15:00|1034|1032.8|1034|1032.8|1034.1|1032.9|1033.8|1032.6|22
1601526000000|2020-10-01 04:20:00|1034.2|1033|1034.5|1033.3|1034.6|1033.4|1034.2|1033|59
1601526300000|2020-10-01 04:25:00|1034.6|1033.4|1034.5|1033.3|1034.6|1033.4|1034.5|1033.3|36
1601526600000|2020-10-01 04:30:00|1034.6|1033.4|1034|1032.8|1034.8|1033.6|1034|1032.8|22
1601526900000|2020-10-01 04:35:00|1034.1|1032.9|1034.2|1033|1034.3|1033.1|1034|1032.8|31
1601527200000|2020-10-01 04:40:00|1034.3|1033.1|1034.3|1033.1|1034.6|1033.4|1034.3|1033.1|44
1601527500000|2020-10-01 04:45:00|1034.5|1033.3|1034.5|1033.3|1034.5|1033.3|1034.4|1033.2|26
1601527800000|2020-10-01 04:50:00|1034.3|1033.1|1033.7|1032.5|1034.3|1033.1|1033.5|1032.3|66
1601528100000|2020-10-01 04:55:00|1033.6|1032.4|1033.3|1032.1|1033.6|1032.4|1033.3|1032.1|18
1601528400000|2020-10-01 05:00:00|1033.4|1032.2|1033|1031.8|1033.4|1032.2|1032.9|1031.7|86
1601528700000|2020-10-01 05:05:00|1033.3|1032.1|1033.3|1032.1|1033.3|1032.1|1033.3|1032.1|7
1601529000000|2020-10-01 05:10:00|1033.4|1032.2|1033.4|1032.2|1033.8|1032.6|1033.4|1032.2|14
1601529300000|2020-10-01 05:15:00|1033.7|1032.5|1033.7|1032.5|1034|1032.8|1033.4|1032.2|20
1601529600000|2020-10-01 05:20:00|1033.8|1032.6|1034|1032.8|1034|1032.8|1033.7|1032.5|30
1601529900000|2020-10-01 05:25:00|1034.1|1032.9|1033.9|1032.7|1034.1|1032.9|1033.7|1032.5|25
1601530200000|2020-10-01 05:30:00|1034|1032.8|1034.1|1032.9|1034.1|1032.9|1034|1032.8|407
1601530500000|2020-10-01 05:35:00|1034.3|1033.1|1034.3|1033.1|1034.5|1033.3|1034.2|1033|21
1601530800000|2020-10-01 05:40:00|1034.1|1032.9|1033.9|1032.7|1034.1|1032.9|1033.8|1032.6|81
1601531100000|2020-10-01 05:45:00|1034|1032.8|1034.5|1033.3|1034.5|1033.3|1033.9|1032.7|30
1601531400000|2020-10-01 05:50:00|1034.7|1033.5|1034.7|1033.5|1034.8|1033.6|1034.4|1033.2|34
1601531700000|2020-10-01 05:55:00|1034.8|1033.6|1035|1033.8|1035.2|1034|1034.5|1033.3|52
1601532000000|2020-10-01 06:00:00|1034.7|1033.5|1035.5|1034.3|1035.6|1034.4|1034.6|1033.4|113
1601532300000|2020-10-01 06:05:00|1035.4|1034.2|1035.5|1034.3|1035.5|1034.3|1035.2|1034|55
1601532600000|2020-10-01 06:10:00|1035.4|1034.2|1034.7|1033.5|1035.4|1034.2|1034.7|1033.5|83
1601532900000|2020-10-01 06:15:00|1034.8|1033.6|1035.2|1034|1035.2|1034|1034.8|1033.6|26
1601533200000|2020-10-01 06:20:00|1035.1|1033.9|1034.7|1033.5|1035.2|1034|1034.7|1033.5|30
1601533500000|2020-10-01 06:25:00|1034.8|1033.6|1034.8|1033.6|1035|1033.8|1034.8|1033.6|16
1601533800000|2020-10-01 06:30:00|1034.9|1033.7|1035.1|1033.9|1035.1|1033.9|1034.8|1033.6|38
1601534100000|2020-10-01 06:35:00|1035|1033.8|1034.1|1032.9|1035|1033.8|1034|1032.8|42
1601534400000|2020-10-01 06:40:00|1034.2|1033|1033.9|1032.7|1034.3|1033.1|1033.8|1032.6|39
1601534700000|2020-10-01 06:45:00|1034|1032.8|1033.8|1032.6|1034.4|1033.2|1033.7|1032.5|123
1601535000000|2020-10-01 06:50:00|1034.1|1032.9|1031.9|1030.7|1034.1|1032.9|1031.9|1030.7|308
1601535300000|2020-10-01 06:55:00|1032.1|1030.9|1032.8|1031.6|1032.8|1031.6|1031.9|1030.7|149
1601535600000|2020-10-01 07:00:00|1032.6|1031.4|1032.8|1031.6|1033.1|1031.9|1032.6|1031.4|77
1601535900000|2020-10-01 07:05:00|1033.1|1031.9|1033.5|1032.3|1033.7|1032.5|1032.8|1031.6|111
1601536200000|2020-10-01 07:10:00|1033.3|1032.1|1033.1|1031.9|1033.5|1032.3|1032.7|1031.5|90
1601536500000|2020-10-01 07:15:00|1033.3|1032.1|1033.3|1032.1|1033.6|1032.4|1033.1|1031.9|53
1601536800000|2020-10-01 07:20:00|1033.1|1031.9|1033.1|1031.9|1033.3|1032.1|1033|1031.8|33
1601537100000|2020-10-01 07:25:00|1033.2|1032|1033.5|1032.3|1033.5|1032.3|1033.1|1031.9|17
1601537400000|2020-10-01 07:30:00|1033.3|1032.1|1033.5|1032.3|1033.5|1032.3|1033.3|1032.1|69
1601537700000|2020-10-01 07:35:00|1033.4|1032.2|1033.6|1032.4|1033.7|1032.5|1033.4|1032.2|106
1601538000000|2020-10-01 07:40:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.4|1032.2|66
1601538300000|2020-10-01 07:45:00|1033.7|1032.5|1033|1031.8|1033.8|1032.6|1032.9|1031.7|198
1601538600000|2020-10-01 07:50:00|1032.9|1031.7|1032.8|1031.6|1033|1031.8|1032.7|1031.5|44
1601538900000|2020-10-01 07:55:00|1032.9|1031.7|1033.1|1031.9|1033.1|1031.9|1032.8|1031.6|62
1601539200000|2020-10-01 08:00:00|1033.2|1032|1032.3|1031.1|1033.4|1032.2|1032.1|1030.9|86
1601539500000|2020-10-01 08:05:00|1031.8|1030.6|1032.8|1031.6|1032.9|1031.7|1031.8|1030.6|67
1601539800000|2020-10-01 08:10:00|1032.9|1031.7|1033.5|1032.3|1033.5|1032.3|1032.9|1031.7|46
1601540100000|2020-10-01 08:15:00|1033.3|1032.1|1033.2|1032|1033.5|1032.3|1033.2|1032|39
1601540400000|2020-10-01 08:20:00|1033.3|1032.1|1033.5|1032.3|1033.5|1032.3|1033.2|1032|19
1601540700000|2020-10-01 08:25:00|1033.7|1032.5|1033.4|1032.2|1033.7|1032.5|1033.2|1032|50
1601541000000|2020-10-01 08:30:00|1033.3|1032.1|1032.8|1031.6|1033.4|1032.2|1032.8|1031.6|59
1601541300000|2020-10-01 08:35:00|1032.9|1031.7|1032.4|1031.2|1032.9|1031.7|1032.3|1031.1|19
1601541600000|2020-10-01 08:40:00|1032.3|1031.1|1032.3|1031.1|1032.5|1031.3|1032.1|1030.9|52
1601541900000|2020-10-01 08:45:00|1032.4|1031.2|1032.3|1031.1|1033|1031.8|1032.3|1031.1|105
1601542200000|2020-10-01 08:50:00|1032.4|1031.2|1032.9|1031.7|1032.9|1031.7|1032.3|1031.1|35
1601542500000|2020-10-01 08:55:00|1033|1031.8|1033|1031.8|1033.1|1031.9|1032.9|1031.7|11
1601542800000|2020-10-01 09:00:00|1032.9|1031.7|1033.3|1032.1|1033.3|1032.1|1032.9|1031.7|32
1601543100000|2020-10-01 09:05:00|1033.4|1032.2|1032.8|1031.6|1033.4|1032.2|1032.8|1031.6|109
1601543400000|2020-10-01 09:10:00|1032.7|1031.5|1033|1031.8|1033.3|1032.1|1032.7|1031.5|34
1601543700000|2020-10-01 09:15:00|1032.8|1031.6|1033|1031.8|1033.5|1032.3|1032.8|1031.6|29
1601544000000|2020-10-01 09:20:00|1032.9|1031.7|1033.2|1032|1033.4|1032.2|1032.9|1031.7|30
1601544300000|2020-10-01 09:25:00|1033.1|1031.9|1032.8|1031.6|1033.1|1031.9|1032.5|1031.3|24
1601544600000|2020-10-01 09:30:00|1032.7|1031.5|1032.3|1031.1|1032.8|1031.6|1032|1030.8|32
1601544900000|2020-10-01 09:35:00|1032.2|1031|1032.5|1031.3|1032.7|1031.5|1032|1030.8|47
1601545200000|2020-10-01 09:40:00|1032.6|1031.4|1033|1031.8|1033|1031.8|1032.4|1031.2|18
1601545500000|2020-10-01 09:45:00|1032.9|1031.7|1033.1|1031.9|1033.3|1032.1|1032.8|1031.6|15
1601545800000|2020-10-01 09:50:00|1033|1031.8|1032.8|1031.6|1033.2|1032|1032.8|1031.6|12
1601546100000|2020-10-01 09:55:00|1032.9|1031.7|1033.4|1032.2|1033.5|1032.3|1032.8|1031.6|43
1601546400000|2020-10-01 10:00:00|1033.5|1032.3|1033.3|1032.1|1033.5|1032.3|1032.9|1031.7|74
1601546700000|2020-10-01 10:05:00|1033.4|1032.2|1033.1|1031.9|1033.4|1032.2|1032.9|1031.7|108
1601547000000|2020-10-01 10:10:00|1033|1031.8|1033|1031.8|1033.2|1032|1032.9|1031.7|16
1601547300000|2020-10-01 10:15:00|1033.1|1031.9|1033|1031.8|1033.3|1032.1|1033|1031.8|63
1601547600000|2020-10-01 10:20:00|1032.9|1031.7|1032.5|1031.3|1033|1031.8|1032.5|1031.3|121
1601547900000|2020-10-01 10:25:00|1032.3|1031.1|1032.3|1031.1|1032.3|1031.1|1031.9|1030.7|74
1601548200000|2020-10-01 10:30:00|1032.5|1031.3|1032.3|1031.1|1032.6|1031.4|1032.3|1031.1|19
1601548500000|2020-10-01 10:35:00|1032.2|1031|1032.3|1031.1|1032.3|1031.1|1032|1030.8|26
1601548800000|2020-10-01 10:40:00|1032.5|1031.3|1032.8|1031.6|1032.8|1031.6|1032.4|1031.2|33
1601549100000|2020-10-01 10:45:00|1032.9|1031.7|1033|1031.8|1033.1|1031.9|1032.9|1031.7|25
1601549400000|2020-10-01 10:50:00|1033.1|1031.9|1032.8|1031.6|1033.2|1032|1032.8|1031.6|12
1601549700000|2020-10-01 10:55:00|1033|1031.8|1033.3|1032.1|1033.3|1032.1|1033|1031.8|64
1601550000000|2020-10-01 11:00:00|1033|1031.8|1033.3|1032.1|1033.3|1032.1|1033|1031.8|28
1601550300000|2020-10-01 11:05:00|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|48
1601550600000|2020-10-01 11:10:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.6|1032.4|15
1601550900000|2020-10-01 11:15:00|1033.7|1032.5|1034|1032.8|1034|1032.8|1033.3|1032.1|129
1601551200000|2020-10-01 11:20:00|1033.9|1032.7|1034.3|1033.1|1034.4|1033.2|1033.8|1032.6|73
1601551500000|2020-10-01 11:25:00|1034.4|1033.2|1034.8|1033.6|1034.8|1033.6|1034|1032.8|228
1601551800000|2020-10-01 11:30:00|1034.7|1033.5|1035.3|1034.1|1035.3|1034.1|1034.7|1033.5|59
1601552100000|2020-10-01 11:35:00|1035.1|1033.9|1035|1033.8|1035.3|1034.1|1035|1033.8|87
1601552400000|2020-10-01 11:40:00|1034.9|1033.7|1035.3|1034.1|1035.4|1034.2|1034.8|1033.6|64
1601552700000|2020-10-01 11:45:00|1035.6|1034.4|1035.8|1034.6|1036|1034.8|1035.3|1034.1|115
1601553000000|2020-10-01 11:50:00|1035.9|1034.7|1035.8|1034.6|1036|1034.8|1035.8|1034.6|132
1601553300000|2020-10-01 11:55:00|1035.9|1034.7|1035.5|1034.3|1035.9|1034.7|1035|1033.8|165
1601553600000|2020-10-01 12:00:00|1035.4|1034.2|1034.8|1033.6|1035.4|1034.2|1034.7|1033.5|107
1601553900000|2020-10-01 12:05:00|1034.7|1033.5|1034.9|1033.7|1035.2|1034|1034.4|1033.2|86
1601554200000|2020-10-01 12:10:00|1034.8|1033.6|1034.4|1033.2|1034.8|1033.6|1034.3|1033.1|117
1601554500000|2020-10-01 12:15:00|1034.3|1033.1|1034.6|1033.4|1035.2|1034|1034.2|1033|249
1601554800000|2020-10-01 12:20:00|1034.4|1033.2|1034.9|1033.7|1034.9|1033.7|1034.3|1033.1|217
1601555100000|2020-10-01 12:25:00|1034.8|1033.6|1035.3|1034.1|1035.3|1034.1|1034.3|1033.1|186
1601555400000|2020-10-01 12:30:00|1035.2|1034|1035.3|1034.1|1036.1|1034.9|1035|1033.8|270
1601555700000|2020-10-01 12:35:00|1035.1|1033.9|1033.8|1032.6|1035.2|1034|1033.8|1032.6|677
1601556000000|2020-10-01 12:40:00|1033.7|1032.5|1034.3|1033.1|1034.4|1033.2|1033.2|1032|846
1601559000000|2020-10-01 13:30:00|1032.8|1031.6|1032.3|1031.1|1033.4|1032.2|1029.5|1028.3|7271
1601559300000|2020-10-01 13:35:00|1032.1|1030.9|1030.6|1029.4|1032.8|1031.6|1029.9|1028.7|3259
1601559600000|2020-10-01 13:40:00|1030.5|1029.3|1029.8|1028.6|1030.7|1029.5|1028.4|1027.2|2291
1601559900000|2020-10-01 13:45:00|1030.2|1029|1029.1|1027.9|1030.9|1029.7|1028.7|1027.5|1265
1601560200000|2020-10-01 13:50:00|1029|1027.8|1027.9|1026.7|1029.7|1028.5|1027.8|1026.6|1656
1601560500000|2020-10-01 13:55:00|1027.8|1026.6|1028.6|1027.4|1029.4|1028.2|1027.8|1026.6|1117
1601560800000|2020-10-01 14:00:00|1028.5|1027.3|1029|1027.8|1030.1|1028.9|1027.4|1026.2|1848
1601561100000|2020-10-01 14:05:00|1028.9|1027.7|1030|1028.8|1030.4|1029.2|1028.6|1027.4|2190
1601561400000|2020-10-01 14:10:00|1029.9|1028.7|1029.2|1028|1030.3|1029.1|1029.1|1027.9|1507
1601561700000|2020-10-01 14:15:00|1029.3|1028.1|1029|1027.8|1029.4|1028.2|1028.1|1026.9|829
1601562000000|2020-10-01 14:20:00|1029.1|1027.9|1028.4|1027.2|1029.5|1028.3|1028.1|1026.9|1260
1601562300000|2020-10-01 14:25:00|1028.3|1027.1|1028.9|1027.7|1029.2|1028|1027.9|1026.7|1298
1601562600000|2020-10-01 14:30:00|1028.8|1027.6|1032.3|1031.1|1032.8|1031.6|1028.8|1027.6|2644
1601562900000|2020-10-01 14:35:00|1032.2|1031|1030.5|1029.3|1032.3|1031.1|1030|1028.8|1109
1601563200000|2020-10-01 14:40:00|1030.4|1029.2|1029.7|1028.5|1030.7|1029.5|1028.9|1027.7|891
1601563500000|2020-10-01 14:45:00|1029.8|1028.6|1031.4|1030.2|1031.4|1030.2|1029.3|1028.1|736
1601563800000|2020-10-01 14:50:00|1031.5|1030.3|1031.7|1030.5|1032.2|1031|1031.3|1030.1|874
1601564100000|2020-10-01 14:55:00|1031.6|1030.4|1032|1030.8|1032|1030.8|1031.3|1030.1|548
1601564400000|2020-10-01 15:00:00|1032.1|1030.9|1030.8|1029.6|1032.5|1031.3|1030.7|1029.5|938
1601564700000|2020-10-01 15:05:00|1030.7|1029.5|1030.3|1029.1|1031.3|1030.1|1030.2|1029|626
1601565000000|2020-10-01 15:10:00|1030.4|1029.2|1029.4|1028.2|1030.7|1029.5|1029.3|1028.1|811
1601565300000|2020-10-01 15:15:00|1029.7|1028.5|1029.2|1028|1030.2|1029|1028.8|1027.6|778
1601565600000|2020-10-01 15:20:00|1029.1|1027.9|1028.6|1027.4|1029.9|1028.7|1028.6|1027.4|776
1601565900000|2020-10-01 15:25:00|1028.7|1027.5|1028.4|1027.2|1029.1|1027.9|1027.9|1026.7|1606
1601566200000|2020-10-01 15:30:00|1028.5|1027.3|1030.2|1029|1030.2|1029|1028.2|1027|866
1601566500000|2020-10-01 15:35:00|1030.3|1029.1|1030.4|1029.2|1030.7|1029.5|1029.5|1028.3|1415
1601566800000|2020-10-01 15:40:00|1030.5|1029.3|1031.2|1030|1031.5|1030.3|1030.5|1029.3|1156
1601567100000|2020-10-01 15:45:00|1031.3|1030.1|1030.1|1028.9|1031.3|1030.1|1030|1028.8|501
1601567400000|2020-10-01 15:50:00|1030.2|1029|1029.8|1028.6|1030.2|1029|1029.4|1028.2|361
1601567700000|2020-10-01 15:55:00|1029.7|1028.5|1028.7|1027.5|1029.8|1028.6|1028.7|1027.5|2913
1601568000000|2020-10-01 16:00:00|1028.9|1027.7|1028.3|1027.1|1028.9|1027.7|1027.9|1026.7|634
1601568300000|2020-10-01 16:05:00|1028.4|1027.2|1028.7|1027.5|1028.8|1027.6|1027.5|1026.3|1447
1601568600000|2020-10-01 16:10:00|1028.6|1027.4|1028.6|1027.4|1029.4|1028.2|1028.4|1027.2|963
1601568900000|2020-10-01 16:15:00|1028.7|1027.5|1029.3|1028.1|1029.6|1028.4|1028.4|1027.2|652
1601569200000|2020-10-01 16:20:00|1029.2|1028|1029.7|1028.5|1029.7|1028.5|1028.8|1027.6|399
1601569500000|2020-10-01 16:25:00|1029.4|1028.2|1029.4|1028.2|1029.4|1028.2|1028.8|1027.6|539
1601569800000|2020-10-01 16:30:00|1029.3|1028.1|1029.2|1028|1029.7|1028.5|1029.2|1028|376
1601570100000|2020-10-01 16:35:00|1029.3|1028.1|1028.2|1027|1029.3|1028.1|1027.9|1026.7|976
1601570400000|2020-10-01 16:40:00|1028.3|1027.1|1027.9|1026.7|1028.7|1027.5|1027.9|1026.7|453
1601570700000|2020-10-01 16:45:00|1027.8|1026.6|1027.4|1026.2|1027.9|1026.7|1026.4|1025.2|2043
1601571000000|2020-10-01 16:50:00|1027.3|1026.1|1026.2|1025|1027.4|1026.2|1025.9|1024.7|1837
1601571300000|2020-10-01 16:55:00|1026.4|1025.2|1026.9|1025.7|1026.9|1025.7|1026.3|1025.1|985
1601571600000|2020-10-01 17:00:00|1026.8|1025.6|1027.9|1026.7|1027.9|1026.7|1026.4|1025.2|462
1601571900000|2020-10-01 17:05:00|1027.8|1026.6|1027.8|1026.6|1028.4|1027.2|1027.6|1026.4|537
1601572200000|2020-10-01 17:10:00|1027.9|1026.7|1028.9|1027.7|1028.9|1027.7|1027.5|1026.3|615
1601572500000|2020-10-01 17:15:00|1029|1027.8|1028.4|1027.2|1029.7|1028.5|1028.3|1027.1|812
1601572800000|2020-10-01 17:20:00|1028.3|1027.1|1028.1|1026.9|1028.7|1027.5|1027.8|1026.6|393
1601573100000|2020-10-01 17:25:00|1028|1026.8|1027.8|1026.6|1028.5|1027.3|1027.8|1026.6|277
1601573400000|2020-10-01 17:30:00|1027.9|1026.7|1026.8|1025.6|1028|1026.8|1026.7|1025.5|574
1601573700000|2020-10-01 17:35:00|1026.9|1025.7|1027.4|1026.2|1027.7|1026.5|1026.8|1025.6|312
1601574000000|2020-10-01 17:40:00|1027.3|1026.1|1026.9|1025.7|1027.7|1026.5|1026.8|1025.6|392
1601574300000|2020-10-01 17:45:00|1026.8|1025.6|1026|1024.8|1026.9|1025.7|1025.7|1024.5|894
1601574600000|2020-10-01 17:50:00|1026.1|1024.9|1025.6|1024.4|1026.2|1025|1024.9|1023.7|1209
1601574900000|2020-10-01 17:55:00|1025.5|1024.3|1025.4|1024.2|1025.6|1024.4|1024.9|1023.7|691
1601575200000|2020-10-01 18:00:00|1025.5|1024.3|1025.1|1023.9|1026.5|1025.3|1024.9|1023.7|928
1601575500000|2020-10-01 18:05:00|1025.2|1024|1026|1024.8|1026.1|1024.9|1024.8|1023.6|1052
1601575800000|2020-10-01 18:10:00|1026.2|1025|1027.2|1026|1027.4|1026.2|1025.5|1024.3|2459
1601576100000|2020-10-01 18:15:00|1027.1|1025.9|1027.2|1026|1027.4|1026.2|1026.2|1025|2348
1601596800000|2020-10-02 00:00:00|1027.9|1026.7|1027.8|1026.6|1028.9|1027.7|1027.3|1026.1|890
1601597100000|2020-10-02 00:05:00|1027.7|1026.5|1027.1|1025.9|1028.5|1027.3|1027|1025.8|376
1601597400000|2020-10-02 00:10:00|1027|1025.8|1022.6|1021.4|1027.1|1025.9|1021.9|1020.7|866
1601597700000|2020-10-02 00:15:00|1022.5|1021.3|1021.8|1020.6|1023.2|1022|1021.7|1020.5|389
1601598000000|2020-10-02 00:20:00|1021.9|1020.7|1022.1|1020.9|1022.4|1021.2|1021.5|1020.3|226
1601598300000|2020-10-02 00:25:00|1022.2|1021|1023.4|1022.2|1023.5|1022.3|1022.2|1021|234
1601598600000|2020-10-02 00:30:00|1023.6|1022.4|1022.9|1021.7|1023.6|1022.4|1022.9|1021.7|255
1601598900000|2020-10-02 00:35:00|1023.1|1021.9|1023|1021.8|1023.3|1022.1|1022.9|1021.7|229
1601599200000|2020-10-02 00:40:00|1022.5|1021.3|1022.4|1021.2|1022.6|1021.4|1022|1020.8|102
1601599500000|2020-10-02 00:45:00|1022.3|1021.1|1022.3|1021.1|1022.4|1021.2|1022|1020.8|51
1601599800000|2020-10-02 00:50:00|1022.1|1020.9|1022|1020.8|1022.3|1021.1|1022|1020.8|58
1601600100000|2020-10-02 00:55:00|1022.3|1021.1|1022.3|1021.1|1022.3|1021.1|1022|1020.8|62
1601600400000|2020-10-02 01:00:00|1022.4|1021.2|1022.3|1021.1|1022.4|1021.2|1022|1020.8|151
1601600700000|2020-10-02 01:05:00|1022.2|1021|1022|1020.8|1022.3|1021.1|1022|1020.8|84
1601601000000|2020-10-02 01:10:00|1022.1|1020.9|1023.6|1022.4|1023.9|1022.7|1022|1020.8|218
1601601300000|2020-10-02 01:15:00|1023.4|1022.2|1023.1|1021.9|1023.9|1022.7|1023.1|1021.9|152
1601601600000|2020-10-02 01:20:00|1023|1021.8|1022.9|1021.7|1023.3|1022.1|1022.4|1021.2|94
1601601900000|2020-10-02 01:25:00|1022.8|1021.6|1022.5|1021.3|1022.9|1021.7|1022.3|1021.1|79
1601602200000|2020-10-02 01:30:00|1022.6|1021.4|1022.5|1021.3|1022.7|1021.5|1022.2|1021|22
1601602500000|2020-10-02 01:35:00|1022.4|1021.2|1022.3|1021.1|1022.5|1021.3|1022|1020.8|267
1601602800000|2020-10-02 01:40:00|1022.2|1021|1021.1|1019.9|1022.5|1021.3|1021|1019.8|370
1601603100000|2020-10-02 01:45:00|1021.3|1020.1|1021.4|1020.2|1021.4|1020.2|1021|1019.8|150
1601603400000|2020-10-02 01:50:00|1021.3|1020.1|1021|1019.8|1021.4|1020.2|1021|1019.8|104
1601603700000|2020-10-02 01:55:00|1021.1|1019.9|1021.1|1019.9|1021.2|1020|1021|1019.8|53
1601604000000|2020-10-02 02:00:00|1021|1019.8|1020.8|1019.6|1021.3|1020.1|1020.6|1019.4|83
1601604300000|2020-10-02 02:05:00|1020.9|1019.7|1021|1019.8|1021|1019.8|1020.8|1019.6|51
1601604600000|2020-10-02 02:10:00|1021.3|1020.1|1021.3|1020.1|1021.3|1020.1|1021.1|1019.9|45
1601604900000|2020-10-02 02:15:00|1021.1|1019.9|1020.6|1019.4|1021.1|1019.9|1020.5|1019.3|31
1601605200000|2020-10-02 02:20:00|1020.7|1019.5|1020.8|1019.6|1020.8|1019.6|1020.5|1019.3|76
1601605500000|2020-10-02 02:25:00|1020.9|1019.7|1020.8|1019.6|1020.9|1019.7|1020.6|1019.4|64
1601605800000|2020-10-02 02:30:00|1020.6|1019.4|1020.8|1019.6|1021|1019.8|1020.6|1019.4|132
1601606100000|2020-10-02 02:35:00|1020.7|1019.5|1020.9|1019.7|1021|1019.8|1020.7|1019.5|31
1601606400000|2020-10-02 02:40:00|1021|1019.8|1020.8|1019.6|1021|1019.8|1020.8|1019.6|51
1601606700000|2020-10-02 02:45:00|1020.9|1019.7|1020.6|1019.4|1020.9|1019.7|1020.4|1019.2|102
1601607000000|2020-10-02 02:50:00|1020.5|1019.3|1020.4|1019.2|1020.6|1019.4|1020.3|1019.1|93
1601607300000|2020-10-02 02:55:00|1020.5|1019.3|1020.6|1019.4|1020.6|1019.4|1020.4|1019.2|29
1601607600000|2020-10-02 03:00:00|1020.7|1019.5|1020.8|1019.6|1021.1|1019.9|1020.7|1019.5|66
1601607900000|2020-10-02 03:05:00|1020.9|1019.7|1020.5|1019.3|1020.9|1019.7|1020.5|1019.3|45
1601608200000|2020-10-02 03:10:00|1020.6|1019.4|1020.9|1019.7|1020.9|1019.7|1020.3|1019.1|102
1601608500000|2020-10-02 03:15:00|1021|1019.8|1022.1|1020.9|1022.2|1021|1020.9|1019.7|220
1601608800000|2020-10-02 03:20:00|1022.2|1021|1022.4|1021.2|1022.8|1021.6|1022.2|1021|91
1601609100000|2020-10-02 03:25:00|1022.5|1021.3|1022.9|1021.7|1023.1|1021.9|1022.4|1021.2|71
1601609400000|2020-10-02 03:30:00|1022.6|1021.4|1022.9|1021.7|1023.2|1022|1022.6|1021.4|65
1601609700000|2020-10-02 03:35:00|1022.8|1021.6|1022.7|1021.5|1022.9|1021.7|1022.6|1021.4|25
1601610000000|2020-10-02 03:40:00|1022.6|1021.4|1022.5|1021.3|1022.6|1021.4|1022.5|1021.3|14
1601610300000|2020-10-02 03:45:00|||||||||57
1601610600000|2020-10-02 03:50:00|1022.6|1021.4|1022.6|1021.4|1022.6|1021.4|1022.6|1021.4|49
1601610900000|2020-10-02 03:55:00|1022.8|1021.6|1022.5|1021.3|1022.8|1021.6|1022.5|1021.3|102
1601611200000|2020-10-02 04:00:00|1022.6|1021.4|1022.3|1021.1|1022.6|1021.4|1022.3|1021.1|19
1601611500000|2020-10-02 04:05:00|1022.4|1021.2|1022.6|1021.4|1022.6|1021.4|1022.4|1021.2|32
1601611800000|2020-10-02 04:10:00|1022.5|1021.3|1022.6|1021.4|1022.6|1021.4|1022.5|1021.3|5
1601612100000|2020-10-02 04:15:00|||||||||3
1601612400000|2020-10-02 04:20:00|1022.7|1021.5|1022.5|1021.3|1022.8|1021.6|1022.5|1021.3|19
1601612700000|2020-10-02 04:25:00|1022.6|1021.4|1022.5|1021.3|1022.6|1021.4|1022.5|1021.3|9
1601613000000|2020-10-02 04:30:00|1022.6|1021.4|1022.8|1021.6|1022.8|1021.6|1022.5|1021.3|22
1601613300000|2020-10-02 04:35:00|1022.6|1021.4|1022.8|1021.6|1022.8|1021.6|1022.5|1021.3|29
1601613600000|2020-10-02 04:40:00|1023.2|1022|1022.9|1021.7|1023.2|1022|1022.9|1021.7|23
1601613900000|2020-10-02 04:45:00|1022.8|1021.6|1022.8|1021.6|1022.9|1021.7|1022.8|1021.6|9
1601614200000|2020-10-02 04:50:00|1022.7|1021.5|1021.4|1020.2|1022.7|1021.5|1021.4|1020.2|62
1601614500000|2020-10-02 04:55:00|1021.1|1019.9|1021.1|1019.9|1021.4|1020.2|1020.9|1019.7|129
1601614800000|2020-10-02 05:00:00|1021|1019.8|1020.6|1019.4|1021|1019.8|1020.4|1019.2|176
1601615100000|2020-10-02 05:05:00|1020.5|1019.3|1020.2|1019|1020.6|1019.4|1020.1|1018.9|68
1601615400000|2020-10-02 05:10:00|1020.1|1018.9|1020.4|1019.2|1020.5|1019.3|1020.1|1018.9|71
1601615700000|2020-10-02 05:15:00|1020.6|1019.4|1020.1|1018.9|1020.6|1019.4|1020.1|1018.9|47
1601616000000|2020-10-02 05:20:00|1020.2|1019|1020.2|1019|1020.4|1019.2|1020|1018.8|101
1601616300000|2020-10-02 05:25:00|1020.4|1019.2|1020.4|1019.2|1020.6|1019.4|1020.1|1018.9|45
1601616600000|2020-10-02 05:30:00|1020.3|1019.1|1019.1|1017.9|1020.3|1019.1|1019|1017.8|843
1601616900000|2020-10-02 05:35:00|1019|1017.8|1018.5|1017.3|1019.2|1018|1018.5|1017.3|295
1601617200000|2020-10-02 05:40:00|1018.8|1017.6|1019.6|1018.4|1019.6|1018.4|1018.7|1017.5|261
1601617500000|2020-10-02 05:45:00|1019.5|1018.3|1019|1017.8|1019.6|1018.4|1019|1017.8|138
1601617800000|2020-10-02 05:50:00|1019.1|1017.9|1018.6|1017.4|1019.3|1018.1|1018.5|1017.3|105
1601618100000|2020-10-02 05:55:00|1018.8|1017.6|1018.7|1017.5|1019.2|1018|1018.6|1017.4|116
1601618400000|2020-10-02 06:00:00|1018.8|1017.6|1017.7|1016.5|1018.9|1017.7|1017.3|1016.1|372
1601618700000|2020-10-02 06:05:00|1017.6|1016.4|1016.4|1015.2|1017.7|1016.5|1016.1|1014.9|260
1601619000000|2020-10-02 06:10:00|1016.5|1015.3|1017.5|1016.3|1017.9|1016.7|1016.4|1015.2|107
1601619300000|2020-10-02 06:15:00|1017.6|1016.4|1018.2|1017|1018.5|1017.3|1017.6|1016.4|66
1601619600000|2020-10-02 06:20:00|1018.1|1016.9|1017.9|1016.7|1018.1|1016.9|1017.4|1016.2|102
1601619900000|2020-10-02 06:25:00|1018|1016.8|1018.9|1017.7|1018.9|1017.7|1018|1016.8|134
1601620200000|2020-10-02 06:30:00|1018.8|1017.6|1018.5|1017.3|1018.9|1017.7|1018.3|1017.1|47
1601620500000|2020-10-02 06:35:00|1018.6|1017.4|1018.3|1017.1|1018.9|1017.7|1018.3|1017.1|33
1601620800000|2020-10-02 06:40:00|1018.1|1016.9|1018.1|1016.9|1018.2|1017|1017.8|1016.6|112
1601621100000|2020-10-02 06:45:00|1018|1016.8|1019.1|1017.9|1019.2|1018|1018|1016.8|146
1601621400000|2020-10-02 06:50:00|1019.4|1018.2|1019.9|1018.7|1019.9|1018.7|1019.1|1017.9|74
1601621700000|2020-10-02 06:55:00|1019.8|1018.6|1019.6|1018.4|1019.9|1018.7|1019.2|1018|71
1601622000000|2020-10-02 07:00:00|1019.5|1018.3|1019|1017.8|1019.9|1018.7|1018.9|1017.7|136
1601622300000|2020-10-02 07:05:00|1019.1|1017.9|1018.5|1017.3|1019.1|1017.9|1018.3|1017.1|90
1601622600000|2020-10-02 07:10:00|1018.6|1017.4|1019.1|1017.9|1019.3|1018.1|1018.3|1017.1|151
1601622900000|2020-10-02 07:15:00|1019.2|1018|1018.9|1017.7|1019.3|1018.1|1018.8|1017.6|37
1601623200000|2020-10-02 07:20:00|1019|1017.8|1019.3|1018.1|1019.3|1018.1|1019|1017.8|70
1601623500000|2020-10-02 07:25:00|1019.1|1017.9|1019.2|1018|1019.4|1018.2|1019|1017.8|47
1601623800000|2020-10-02 07:30:00|1019.3|1018.1|1020|1018.8|1020|1018.8|1019.2|1018|177
1601624100000|2020-10-02 07:35:00|1020.1|1018.9|1020|1018.8|1020.5|1019.3|1020|1018.8|165
1601624400000|2020-10-02 07:40:00|1019.7|1018.5|1019.2|1018|1019.7|1018.5|1019.2|1018|104
1601624700000|2020-10-02 07:45:00|1019.1|1017.9|1018.1|1016.9|1019.1|1017.9|1018.1|1016.9|113
1601625000000|2020-10-02 07:50:00|1018|1016.8|1018|1016.8|1018.1|1016.9|1017.5|1016.3|156
1601625300000|2020-10-02 07:55:00|1017.7|1016.5|1017|1015.8|1017.7|1016.5|1016.2|1015|182
1601625600000|2020-10-02 08:00:00|1016.9|1015.7|1017.5|1016.3|1017.5|1016.3|1016.9|1015.7|40
1601625900000|2020-10-02 08:05:00|1017.3|1016.1|1017.3|1016.1|1018.2|1017|1017|1015.8|91
1601626200000|2020-10-02 08:10:00|1017.2|1016|1017.5|1016.3|1017.8|1016.6|1017.1|1015.9|26
1601626500000|2020-10-02 08:15:00|1017.3|1016.1|1017.2|1016|1017.5|1016.3|1017|1015.8|40
1601626800000|2020-10-02 08:20:00|1017.5|1016.3|1018.2|1017|1018.2|1017|1017.3|1016.1|83
1601627100000|2020-10-02 08:25:00|1018.3|1017.1|1018|1016.8|1018.5|1017.3|1018|1016.8|59
1601627400000|2020-10-02 08:30:00|1018.1|1016.9|1018.3|1017.1|1018.5|1017.3|1018|1016.8|57
1601627700000|2020-10-02 08:35:00|1018.5|1017.3|1019.3|1018.1|1019.3|1018.1|1018.2|1017|74
1601628000000|2020-10-02 08:40:00|1019.2|1018|1018.7|1017.5|1019.2|1018|1018.5|1017.3|55
1601628300000|2020-10-02 08:45:00|1018.6|1017.4|1018.8|1017.6|1019|1017.8|1018.6|1017.4|65
1601628600000|2020-10-02 08:50:00|1018.7|1017.5|1018.7|1017.5|1018.9|1017.7|1018.7|1017.5|26
1601628900000|2020-10-02 08:55:00|1018.8|1017.6|1019|1017.8|1019|1017.8|1018.7|1017.5|11
1601629200000|2020-10-02 09:00:00|1018.8|1017.6|1018.7|1017.5|1018.8|1017.6|1018.2|1017|48
1601629500000|2020-10-02 09:05:00|1018.6|1017.4|1018.8|1017.6|1018.9|1017.7|1018.6|1017.4|23
1601629800000|2020-10-02 09:10:00|1018.7|1017.5|1018.5|1017.3|1019|1017.8|1018.4|1017.2|46
1601630100000|2020-10-02 09:15:00|1018.6|1017.4|1018.2|1017|1018.7|1017.5|1018.2|1017|29
1601630400000|2020-10-02 09:20:00|1018|1016.8|1017.7|1016.5|1018.2|1017|1017.5|1016.3|116
1601630700000|2020-10-02 09:25:00|1017.6|1016.4|1017.7|1016.5|1017.7|1016.5|1017.5|1016.3|67
1601631000000|2020-10-02 09:30:00|1017.8|1016.6|1017.5|1016.3|1018.2|1017|1017.5|1016.3|77
1601631300000|2020-10-02 09:35:00|1017.3|1016.1|1017|1015.8|1017.3|1016.1|1016.9|1015.7|39
1601631600000|2020-10-02 09:40:00|1016.9|1015.7|1016.5|1015.3|1017|1015.8|1016.5|1015.3|140
1601631900000|2020-10-02 09:45:00|1016.6|1015.4|1017.5|1016.3|1017.5|1016.3|1016.6|1015.4|71
1601632200000|2020-10-02 09:50:00|1017.3|1016.1|1017.5|1016.3|1017.6|1016.4|1016.8|1015.6|67
1601632500000|2020-10-02 09:55:00|1017.7|1016.5|1018.6|1017.4|1019|1017.8|1017.5|1016.3|251
1601632800000|2020-10-02 10:00:00|1018.5|1017.3|1017.8|1016.6|1018.5|1017.3|1017.8|1016.6|78
1601633100000|2020-10-02 10:05:00|1017.9|1016.7|1018.2|1017|1018.2|1017|1017.6|1016.4|36
1601633400000|2020-10-02 10:10:00|1018.1|1016.9|1019.2|1018|1019.5|1018.3|1018.1|1016.9|174
1601633700000|2020-10-02 10:15:00|1019|1017.8|1019.7|1018.5|1020|1018.8|1019|1017.8|292
1601634000000|2020-10-02 10:20:00|1019.6|1018.4|1019.5|1018.3|1019.8|1018.6|1019.3|1018.1|75
1601634300000|2020-10-02 10:25:00|1019.2|1018|1019.6|1018.4|1020.5|1019.3|1019.1|1017.9|115
1601634600000|2020-10-02 10:30:00|1019.5|1018.3|1019.4|1018.2|1019.6|1018.4|1019.1|1017.9|79
1601634900000|2020-10-02 10:35:00|1019.1|1017.9|1019.7|1018.5|1019.8|1018.6|1018.6|1017.4|117
1601635200000|2020-10-02 10:40:00|1019.5|1018.3|1019.7|1018.5|1020.4|1019.2|1019.5|1018.3|59
1601635500000|2020-10-02 10:45:00|1019.5|1018.3|1019.5|1018.3|1019.6|1018.4|1019|1017.8|51
1601635800000|2020-10-02 10:50:00|1019.6|1018.4|1019.8|1018.6|1020|1018.8|1019.5|1018.3|15
1601636100000|2020-10-02 10:55:00|1020|1018.8|1020.6|1019.4|1020.7|1019.5|1019.7|1018.5|220
1601636400000|2020-10-02 11:00:00|1020.7|1019.5|1021.1|1019.9|1021.4|1020.2|1020.7|1019.5|427
1601636700000|2020-10-02 11:05:00|1021.2|1020|1020.1|1018.9|1021.2|1020|1019.8|1018.6|152
1601637000000|2020-10-02 11:10:00|1020|1018.8|1020|1018.8|1020.4|1019.2|1019.9|1018.7|47
1601637300000|2020-10-02 11:15:00|1020.1|1018.9|1020.1|1018.9|1020.9|1019.7|1020|1018.8|63
1601637600000|2020-10-02 11:20:00|1020|1018.8|1019.3|1018.1|1020.1|1018.9|1019.3|1018.1|59
1601637900000|2020-10-02 11:25:00|1019.4|1018.2|1019|1017.8|1019.6|1018.4|1018.9|1017.7|101
1601638200000|2020-10-02 11:30:00|1019.1|1017.9|1018.9|1017.7|1019.3|1018.1|1018.8|1017.6|89
1601638500000|2020-10-02 11:35:00|1019.1|1017.9|1017.5|1016.3|1019.2|1018|1017|1015.8|503
1601638800000|2020-10-02 11:40:00|1017.6|1016.4|1018|1016.8|1018.1|1016.9|1017.5|1016.3|108
1601639100000|2020-10-02 11:45:00|1018.2|1017|1017.9|1016.7|1018.7|1017.5|1017.9|1016.7|74
1601639400000|2020-10-02 11:50:00|1018|1016.8|1018.2|1017|1018.3|1017.1|1017.5|1016.3|83
1601639700000|2020-10-02 11:55:00|1018.1|1016.9|1017.5|1016.3|1018.4|1017.2|1017.5|1016.3|116
1601640000000|2020-10-02 12:00:00|1017.1|1015.9|1016.2|1015|1017.1|1015.9|1016.2|1015|310
1601640300000|2020-10-02 12:05:00|1016.1|1014.9|1016.2|1015|1016.7|1015.5|1016|1014.8|270
1601640600000|2020-10-02 12:10:00|1016.3|1015.1|1016.5|1015.3|1016.9|1015.7|1016.2|1015|209
1601640900000|2020-10-02 12:15:00|1016.1|1014.9|1016.5|1015.3|1016.7|1015.5|1016|1014.8|151
1601641200000|2020-10-02 12:20:00|1016.6|1015.4|1016.6|1015.4|1016.8|1015.6|1016.1|1014.9|130
1601641500000|2020-10-02 12:25:00|1016.5|1015.3|1016.4|1015.2|1016.6|1015.4|1016|1014.8|255
1601641800000|2020-10-02 12:30:00|1016.5|1015.3|1016.9|1015.7|1017.2|1016|1016.1|1014.9|181
1601642100000|2020-10-02 12:35:00|1016.8|1015.6|1016.8|1015.6|1017|1015.8|1016.4|1015.2|173
1601642400000|2020-10-02 12:40:00|1016.9|1015.7|1017.8|1016.6|1018|1016.8|1016.7|1015.5|169
1601645400000|2020-10-02 13:30:00|1018.2|1017|1022.1|1020.9|1025.1|1023.9|1018.1|1016.9|6116
1601645700000|2020-10-02 13:35:00|1022|1020.8|1022.1|1020.9|1024|1022.8|1021.6|1020.4|2430
1601646000000|2020-10-02 13:40:00|1022|1020.8|1022.5|1021.3|1023.7|1022.5|1021.7|1020.5|2073
1601646300000|2020-10-02 13:45:00|1022.6|1021.4|1022.5|1021.3|1023.3|1022.1|1021.6|1020.4|2007
1601646600000|2020-10-02 13:50:00|1022.3|1021.1|1022.5|1021.3|1023.1|1021.9|1021.8|1020.6|1054
1601646900000|2020-10-02 13:55:00|1022.3|1021.1|1023|1021.8|1023.2|1022|1021.2|1020|748
1601647200000|2020-10-02 14:00:00|1022.8|1021.6|1022.4|1021.2|1023.5|1022.3|1022|1020.8|1638
1601647500000|2020-10-02 14:05:00|1022.5|1021.3|1025|1023.8|1025.5|1024.3|1022.5|1021.3|2226
1601647800000|2020-10-02 14:10:00|1025.1|1023.9|1025.1|1023.9|1026|1024.8|1024.5|1023.3|951
1601648100000|2020-10-02 14:15:00|1025.3|1024.1|1026.9|1025.7|1027|1025.8|1024.9|1023.7|1746
1601648400000|2020-10-02 14:20:00|1027|1025.8|1026.2|1025|1027.8|1026.6|1025.7|1024.5|1236
1601648700000|2020-10-02 14:25:00|1026.3|1025.1|1026.2|1025|1026.5|1025.3|1025.3|1024.1|995
1601649000000|2020-10-02 14:30:00|1026.3|1025.1|1026.9|1025.7|1027.5|1026.3|1026|1024.8|1394
1601649300000|2020-10-02 14:35:00|1027|1025.8|1026.2|1025|1027.3|1026.1|1026|1024.8|879
1601649600000|2020-10-02 14:40:00|1026.3|1025.1|1028.3|1027.1|1028.5|1027.3|1026.2|1025|1039
1601649900000|2020-10-02 14:45:00|1028.2|1027|1027.7|1026.5|1028.7|1027.5|1027.3|1026.1|1339
1601650200000|2020-10-02 14:50:00|1027.5|1026.3|1029.7|1028.5|1030.4|1029.2|1027.4|1026.2|1785
1601650500000|2020-10-02 14:55:00|1029.8|1028.6|1030|1028.8|1030.5|1029.3|1029.8|1028.6|1306
1601650800000|2020-10-02 15:00:00|1030.2|1029|1029.8|1028.6|1030.5|1029.3|1029.8|1028.6|919
1601651100000|2020-10-02 15:05:00|1029.9|1028.7|1029.5|1028.3|1030.5|1029.3|1029.3|1028.1|1666
1601651400000|2020-10-02 15:10:00|1029.4|1028.2|1030.3|1029.1|1030.8|1029.6|1029.1|1027.9|1464
1601651700000|2020-10-02 15:15:00|1030|1028.8|1030|1028.8|1030.5|1029.3|1029.5|1028.3|557
1601652000000|2020-10-02 15:20:00|1030.1|1028.9|1029.8|1028.6|1030.5|1029.3|1029.5|1028.3|375
1601652300000|2020-10-02 15:25:00|1029.7|1028.5|1028.7|1027.5|1029.7|1028.5|1028.5|1027.3|922
1601652600000|2020-10-02 15:30:00|1028.6|1027.4|1028.2|1027|1028.7|1027.5|1027.8|1026.6|789
1601652900000|2020-10-02 15:35:00|1028.1|1026.9|1027.5|1026.3|1028.4|1027.2|1027.5|1026.3|375
1601653200000|2020-10-02 15:40:00|1027.6|1026.4|1027.4|1026.2|1027.7|1026.5|1027|1025.8|473
1601653500000|2020-10-02 15:45:00|1027.3|1026.1|1027.2|1026|1027.7|1026.5|1027|1025.8|422
1601653800000|2020-10-02 15:50:00|1027.1|1025.9|1026.4|1025.2|1027.3|1026.1|1026.3|1025.1|550
1601654100000|2020-10-02 15:55:00|1026.3|1025.1|1026.1|1024.9|1026.5|1025.3|1025.8|1024.6|1123
1601654400000|2020-10-02 16:00:00|1026.2|1025|1025.5|1024.3|1026.4|1025.2|1025.5|1024.3|686
1601654700000|2020-10-02 16:05:00|1025.6|1024.4|1026.1|1024.9|1026.2|1025|1025.5|1024.3|681
1601655000000|2020-10-02 16:10:00|1026.2|1025|1026.7|1025.5|1027|1025.8|1026.2|1025|802
1601655300000|2020-10-02 16:15:00|1026.8|1025.6|1028.2|1027|1028.3|1027.1|1026.5|1025.3|870
1601655600000|2020-10-02 16:20:00|1028.3|1027.1|1028|1026.8|1028.8|1027.6|1028|1026.8|767
1601655900000|2020-10-02 16:25:00|1028.1|1026.9|1027.3|1026.1|1028.2|1027|1027.2|1026|338
1601656200000|2020-10-02 16:30:00|1027.5|1026.3|1027|1025.8|1027.8|1026.6|1026.8|1025.6|690
1601656500000|2020-10-02 16:35:00|1026.9|1025.7|1026.4|1025.2|1027|1025.8|1026.3|1025.1|392
1601656800000|2020-10-02 16:40:00|1026.3|1025.1|1024.1|1022.9|1026.7|1025.5|1024.1|1022.9|1259
1601657100000|2020-10-02 16:45:00|1024.2|1023|1024.8|1023.6|1024.9|1023.7|1024|1022.8|734
1601657400000|2020-10-02 16:50:00|1024.9|1023.7|1024.9|1023.7|1025.5|1024.3|1024.6|1023.4|673
1601657700000|2020-10-02 16:55:00|1024.8|1023.6|1025.1|1023.9|1025.5|1024.3|1024.3|1023.1|463
1601658000000|2020-10-02 17:00:00|1025.2|1024|1023.7|1022.5|1025.5|1024.3|1023.5|1022.3|817
1601658300000|2020-10-02 17:05:00|1023.6|1022.4|1023.2|1022|1023.7|1022.5|1022.7|1021.5|2906
1601658600000|2020-10-02 17:10:00|1023.3|1022.1|1024.7|1023.5|1025|1023.8|1023.2|1022|905
1601658900000|2020-10-02 17:15:00|1024.6|1023.4|1024.7|1023.5|1025|1023.8|1024|1022.8|562
1601659200000|2020-10-02 17:20:00|1024.6|1023.4|1024.5|1023.3|1024.7|1023.5|1024.2|1023|409
1601659500000|2020-10-02 17:25:00|1024.4|1023.2|1024.7|1023.5|1025|1023.8|1024.2|1023|447
1601659800000|2020-10-02 17:30:00|1025|1023.8|1025.2|1024|1025.5|1024.3|1024.5|1023.3|402
1601660100000|2020-10-02 17:35:00|1025.3|1024.1|1025.7|1024.5|1025.9|1024.7|1025.2|1024|555
1601660400000|2020-10-02 17:40:00|1025.6|1024.4|1025.6|1024.4|1026|1024.8|1025.5|1024.3|368
1601660700000|2020-10-02 17:45:00|1025.5|1024.3|1025.7|1024.5|1026.2|1025|1025.5|1024.3|677
1601661000000|2020-10-02 17:50:00|1025.5|1024.3|1025.5|1024.3|1025.7|1024.5|1025.1|1023.9|1610
1601661300000|2020-10-02 17:55:00|1025.4|1024.2|1026|1024.8|1026|1024.8|1025.3|1024.1|534
1601661600000|2020-10-02 18:00:00|1026.2|1025|1025.2|1024|1026.4|1025.2|1025.1|1023.9|1069
1601661900000|2020-10-02 18:05:00|1025.3|1024.1|1024.5|1023.3|1025.6|1024.4|1024.4|1023.2|832
1601662200000|2020-10-02 18:10:00|1024.7|1023.5|1024|1022.8|1024.7|1023.5|1023.4|1022.2|3956
1601662500000|2020-10-02 18:15:00|1024.2|1023|1023|1021.8|1024.2|1023|1023|1021.8|2913
1601856000000|2020-10-05 00:00:00|1021.5|1020.3|1020.9|1019.7|1022.6|1021.4|1020.3|1019.1|860
1601856300000|2020-10-05 00:05:00|1020.8|1019.6|1022|1020.8|1022.1|1020.9|1020.3|1019.1|571
1601856600000|2020-10-05 00:10:00|1022.1|1020.9|1023.1|1021.9|1023.3|1022.1|1021.9|1020.7|449
1601856900000|2020-10-05 00:15:00|1023|1021.8|1022.9|1021.7|1023.2|1022|1022.5|1021.3|184
1601857200000|2020-10-05 00:20:00|1022.7|1021.5|1022.9|1021.7|1023.2|1022|1022.7|1021.5|174
1601857500000|2020-10-05 00:25:00|1022.7|1021.5|1022.7|1021.5|1022.9|1021.7|1022.5|1021.3|66
1601857800000|2020-10-05 00:30:00|1022.8|1021.6|1022.5|1021.3|1023|1021.8|1022.4|1021.2|80
1601858100000|2020-10-05 00:35:00|1022.6|1021.4|1022.7|1021.5|1022.7|1021.5|1022.6|1021.4|18
1601858400000|2020-10-05 00:40:00|1022.9|1021.7|1022.4|1021.2|1023|1021.8|1022.3|1021.1|47
1601858700000|2020-10-05 00:45:00|1022.3|1021.1|1021.8|1020.6|1022.4|1021.2|1021.8|1020.6|131
1601859000000|2020-10-05 00:50:00|1021.9|1020.7|1021.6|1020.4|1022.1|1020.9|1021.5|1020.3|91
1601859300000|2020-10-05 00:55:00|1021.5|1020.3|1021.5|1020.3|1021.7|1020.5|1021.4|1020.2|39
1601859600000|2020-10-05 01:00:00|1021.6|1020.4|1021.3|1020.1|1021.6|1020.4|1020.9|1019.7|194
1601859900000|2020-10-05 01:05:00|1021.4|1020.2|1022.3|1021.1|1022.3|1021.1|1021.1|1019.9|84
1601860200000|2020-10-05 01:10:00|1022.4|1021.2|1022.4|1021.2|1022.6|1021.4|1021.7|1020.5|120
1601860500000|2020-10-05 01:15:00|1022.3|1021.1|1022.1|1020.9|1022.5|1021.3|1022.1|1020.9|46
1601860800000|2020-10-05 01:20:00|1022.3|1021.1|1022.3|1021.1|1022.7|1021.5|1022.1|1020.9|73
1601861100000|2020-10-05 01:25:00|1022.4|1021.2|1022.4|1021.2|1022.5|1021.3|1022.3|1021.1|17
1601861400000|2020-10-05 01:30:00|1022.5|1021.3|1022.1|1020.9|1022.5|1021.3|1022|1020.8|37
1601861700000|2020-10-05 01:35:00|1022|1020.8|1021.9|1020.7|1022.1|1020.9|1021.8|1020.6|27
1601862000000|2020-10-05 01:40:00|1021.8|1020.6|1022.4|1021.2|1022.5|1021.3|1021.5|1020.3|123
1601862300000|2020-10-05 01:45:00|1022.6|1021.4|1022.5|1021.3|1022.6|1021.4|1022.1|1020.9|48
1601862600000|2020-10-05 01:50:00|1022.6|1021.4|1022.4|1021.2|1022.6|1021.4|1022.4|1021.2|21
1601862900000|2020-10-05 01:55:00|1022.5|1021.3|1022.6|1021.4|1022.7|1021.5|1022.4|1021.2|18
1601863200000|2020-10-05 02:00:00|1022.5|1021.3|1022.4|1021.2|1022.7|1021.5|1022.2|1021|16
1601863500000|2020-10-05 02:05:00|1022.5|1021.3|1021.9|1020.7|1022.5|1021.3|1021.9|1020.7|21
1601863800000|2020-10-05 02:10:00|1021.8|1020.6|1021.6|1020.4|1021.9|1020.7|1021.5|1020.3|77
1601864100000|2020-10-05 02:15:00|1021.7|1020.5|1021.9|1020.7|1021.9|1020.7|1021.6|1020.4|27
1601864400000|2020-10-05 02:20:00|1022.1|1020.9|1021.9|1020.7|1022.1|1020.9|1021.9|1020.7|14
1601864700000|2020-10-05 02:25:00|1022|1020.8|1021.9|1020.7|1022|1020.8|1021.9|1020.7|5
1601865000000|2020-10-05 02:30:00|1022|1020.8|1022.2|1021|1022.2|1021|1021.9|1020.7|38
1601865300000|2020-10-05 02:35:00|1022.1|1020.9|1021.9|1020.7|1022.2|1021|1021.7|1020.5|50
1601865600000|2020-10-05 02:40:00|1022|1020.8|1021.7|1020.5|1022|1020.8|1021.7|1020.5|13
1601865900000|2020-10-05 02:45:00|1021.6|1020.4|1021.6|1020.4|1021.7|1020.5|1021.5|1020.3|10
1601866200000|2020-10-05 02:50:00|1021.7|1020.5|1021.7|1020.5|1021.7|1020.5|1021.6|1020.4|11
1601866500000|2020-10-05 02:55:00|1021.8|1020.6|1022|1020.8|1022|1020.8|1021.7|1020.5|38
1601866800000|2020-10-05 03:00:00|1022.1|1020.9|1022.1|1020.9|1022.2|1021|1022|1020.8|10
1601867100000|2020-10-05 03:05:00|1022.3|1021.1|1022.5|1021.3|1022.7|1021.5|1022.3|1021.1|71
1601867400000|2020-10-05 03:10:00|1022.6|1021.4|1022.5|1021.3|1022.6|1021.4|1022.4|1021.2|35
1601867700000|2020-10-05 03:15:00|1022.8|1021.6|1022.7|1021.5|1022.9|1021.7|1022.7|1021.5|26
1601868000000|2020-10-05 03:20:00|1022.6|1021.4|1022.9|1021.7|1023.2|1022|1022.6|1021.4|62
1601868300000|2020-10-05 03:25:00|1023|1021.8|1022.9|1021.7|1023.1|1021.9|1022.9|1021.7|24
1601868600000|2020-10-05 03:30:00|1023|1021.8|1022.8|1021.6|1023.1|1021.9|1022.8|1021.6|21
1601868900000|2020-10-05 03:35:00|1022.9|1021.7|1022.8|1021.6|1022.9|1021.7|1022.8|1021.6|4
1601869200000|2020-10-05 03:40:00|1022.9|1021.7|1022.9|1021.7|1023|1021.8|1022.9|1021.7|9
1601869500000|2020-10-05 03:45:00|1023|1021.8|1022.9|1021.7|1023|1021.8|1022.8|1021.6|6
1601869800000|2020-10-05 03:50:00|1022.7|1021.5|1022.6|1021.4|1022.9|1021.7|1022.5|1021.3|30
1601870100000|2020-10-05 03:55:00|1022.5|1021.3|1022.5|1021.3|1022.6|1021.4|1022.4|1021.2|13
1601870400000|2020-10-05 04:00:00|1022.6|1021.4|1022.5|1021.3|1022.6|1021.4|1022.3|1021.1|22
1601870700000|2020-10-05 04:05:00|||||||||3
1601871000000|2020-10-05 04:10:00|1022.4|1021.2|1022.4|1021.2|1022.5|1021.3|1022.2|1021|9
1601871300000|2020-10-05 04:15:00|1022.3|1021.1|1022.2|1021|1022.4|1021.2|1022.2|1021|15
1601871600000|2020-10-05 04:20:00|1022.3|1021.1|1022.7|1021.5|1022.9|1021.7|1022.2|1021|10
1601871900000|2020-10-05 04:25:00|1022.8|1021.6|1022.7|1021.5|1023.2|1022|1022.7|1021.5|61
1601872200000|2020-10-05 04:30:00|1022.9|1021.7|1023|1021.8|1023|1021.8|1022.6|1021.4|21
1601872500000|2020-10-05 04:35:00|1023.1|1021.9|1023.1|1021.9|1023.1|1021.9|1023.1|1021.9|2
1601872800000|2020-10-05 04:40:00|1023.2|1022|1023.2|1022|1023.2|1022|1023|1021.8|45
1601873100000|2020-10-05 04:45:00|1023.4|1022.2|1023.2|1022|1023.4|1022.2|1023.1|1021.9|21
1601873400000|2020-10-05 04:50:00|1023.1|1021.9|1023.1|1021.9|1023.1|1021.9|1023|1021.8|13
1601873700000|2020-10-05 04:55:00|1023.2|1022|1023|1021.8|1023.2|1022|1023|1021.8|0
1601874000000|2020-10-05 05:00:00|1023.1|1021.9|1022.9|1021.7|1023.1|1021.9|1022.9|1021.7|23
1601874300000|2020-10-05 05:05:00|1022.8|1021.6|1022.9|1021.7|1023.1|1021.9|1022.7|1021.5|17
1601874600000|2020-10-05 05:10:00|1022.8|1021.6|1022.9|1021.7|1023|1021.8|1022.6|1021.4|17
1601874900000|2020-10-05 05:15:00|1022.8|1021.6|1023|1021.8|1023|1021.8|1022.8|1021.6|2
1601875200000|2020-10-05 05:20:00|1022.9|1021.7|1022.9|1021.7|1023|1021.8|1022.8|1021.6|22
1601875500000|2020-10-05 05:25:00|1023|1021.8|1023|1021.8|1023|1021.8|1022.6|1021.4|14
1601875800000|2020-10-05 05:30:00|1022.9|1021.7|1022.7|1021.5|1023|1021.8|1022.7|1021.5|30
1601876100000|2020-10-05 05:35:00|1022.9|1021.7|1022.9|1021.7|1023|1021.8|1022.8|1021.6|66
1601876400000|2020-10-05 05:40:00|1022.8|1021.6|1022.9|1021.7|1023|1021.8|1022.8|1021.6|62
1601876700000|2020-10-05 05:45:00|1022.8|1021.6|1023|1021.8|1023|1021.8|1022.8|1021.6|28
1601877000000|2020-10-05 05:50:00|1022.9|1021.7|1022.5|1021.3|1022.9|1021.7|1022.5|1021.3|13
1601877300000|2020-10-05 05:55:00|1022.6|1021.4|1022.6|1021.4|1022.7|1021.5|1022.5|1021.3|12
1601877600000|2020-10-05 06:00:00|1022.5|1021.3|1021.5|1020.3|1022.5|1021.3|1021.3|1020.1|231
1601877900000|2020-10-05 06:05:00|1021.6|1020.4|1022|1020.8|1022|1020.8|1021.6|1020.4|92
1601878200000|2020-10-05 06:10:00|1021.9|1020.7|1021.9|1020.7|1022|1020.8|1021.7|1020.5|33
1601878500000|2020-10-05 06:15:00|1021.8|1020.6|1022|1020.8|1022|1020.8|1021.7|1020.5|14
1601878800000|2020-10-05 06:20:00|1022.1|1020.9|1021.8|1020.6|1022.1|1020.9|1021.6|1020.4|26
1601879100000|2020-10-05 06:25:00|1021.7|1020.5|1021.7|1020.5|1021.8|1020.6|1021.5|1020.3|36
1601879400000|2020-10-05 06:30:00|1021.8|1020.6|1022.5|1021.3|1022.5|1021.3|1021.7|1020.5|71
1601879700000|2020-10-05 06:35:00|1022.6|1021.4|1022.1|1020.9|1022.6|1021.4|1022|1020.8|53
1601880000000|2020-10-05 06:40:00|1022|1020.8|1022.3|1021.1|1022.3|1021.1|1021.9|1020.7|46
1601880300000|2020-10-05 06:45:00|1022.2|1021|1022.3|1021.1|1022.3|1021.1|1022.1|1020.9|15
1601880600000|2020-10-05 06:50:00|1022.4|1021.2|1022.6|1021.4|1022.6|1021.4|1022.3|1021.1|21
1601880900000|2020-10-05 06:55:00|1022.5|1021.3|1022.5|1021.3|1022.7|1021.5|1022.5|1021.3|13
1601881200000|2020-10-05 07:00:00|1022.6|1021.4|1023.1|1021.9|1023.4|1022.2|1022.2|1021|153
1601881500000|2020-10-05 07:05:00|1023|1021.8|1023.2|1022|1023.4|1022.2|1022.7|1021.5|107
1601881800000|2020-10-05 07:10:00|1023.1|1021.9|1022.9|1021.7|1023.2|1022|1022.3|1021.1|182
1601882100000|2020-10-05 07:15:00|1023|1021.8|1022.9|1021.7|1023.2|1022|1022.9|1021.7|61
1601882400000|2020-10-05 07:20:00|1022.7|1021.5|1023.2|1022|1023.3|1022.1|1022.6|1021.4|62
1601882700000|2020-10-05 07:25:00|1023.3|1022.1|1023.1|1021.9|1023.3|1022.1|1022.9|1021.7|66
1601883000000|2020-10-05 07:30:00|1023.2|1022|1023.1|1021.9|1023.2|1022|1022.9|1021.7|56
1601883300000|2020-10-05 07:35:00|1023|1021.8|1023.3|1022.1|1023.3|1022.1|1023|1021.8|52
1601883600000|2020-10-05 07:40:00|1023.2|1022|1024.5|1023.3|1025.1|1023.9|1023.1|1021.9|283
1601883900000|2020-10-05 07:45:00|1024.4|1023.2|1025.1|1023.9|1025.6|1024.4|1024.2|1023|121
1601884200000|2020-10-05 07:50:00|1025.2|1024|1025.4|1024.2|1025.5|1024.3|1024.9|1023.7|81
1601884500000|2020-10-05 07:55:00|1025.5|1024.3|1024.7|1023.5|1025.5|1024.3|1024.6|1023.4|113
1601884800000|2020-10-05 08:00:00|1024.6|1023.4|1026|1024.8|1026.3|1025.1|1024.5|1023.3|144
1601885100000|2020-10-05 08:05:00|1025.9|1024.7|1025.6|1024.4|1026.1|1024.9|1025.3|1024.1|129
1601885400000|2020-10-05 08:10:00|1025.7|1024.5|1026|1024.8|1026.6|1025.4|1025.7|1024.5|175
1601885700000|2020-10-05 08:15:00|1026.1|1024.9|1026.8|1025.6|1026.9|1025.7|1026|1024.8|194
1601886000000|2020-10-05 08:20:00|1026.7|1025.5|1026.9|1025.7|1027|1025.8|1026.7|1025.5|92
1601886300000|2020-10-05 08:25:00|1027|1025.8|1026.8|1025.6|1027.2|1026|1026.7|1025.5|102
1601886600000|2020-10-05 08:30:00|1026.7|1025.5|1027.3|1026.1|1027.3|1026.1|1026.3|1025.1|119
1601886900000|2020-10-05 08:35:00|1027.2|1026|1027.6|1026.4|1027.8|1026.6|1027.1|1025.9|148
1601887200000|2020-10-05 08:40:00|1027.7|1026.5|1027.8|1026.6|1028.2|1027|1027.6|1026.4|142
1601887500000|2020-10-05 08:45:00|1027.7|1026.5|1027.9|1026.7|1028.7|1027.5|1027.6|1026.4|171
1601887800000|2020-10-05 08:50:00|1028.1|1026.9|1027.9|1026.7|1028.2|1027|1027.7|1026.5|57
1601888100000|2020-10-05 08:55:00|1027.8|1026.6|1028.1|1026.9|1028.1|1026.9|1027.6|1026.4|56
1601888400000|2020-10-05 09:00:00|1028.2|1027|1028|1026.8|1028.4|1027.2|1028|1026.8|79
1601888700000|2020-10-05 09:05:00|1027.9|1026.7|1026.9|1025.7|1028|1026.8|1026.9|1025.7|45
1601889000000|2020-10-05 09:10:00|1026.8|1025.6|1026.7|1025.5|1026.9|1025.7|1026|1024.8|97
1601889300000|2020-10-05 09:15:00|1026.5|1025.3|1026.7|1025.5|1026.8|1025.6|1026.2|1025|69
1601889600000|2020-10-05 09:20:00|1026.6|1025.4|1026.6|1025.4|1026.9|1025.7|1026.5|1025.3|59
1601889900000|2020-10-05 09:25:00|1026.7|1025.5|1025.7|1024.5|1026.7|1025.5|1025.7|1024.5|74
1601890200000|2020-10-05 09:30:00|1025.5|1024.3|1024.7|1023.5|1025.5|1024.3|1024.5|1023.3|166
1601890500000|2020-10-05 09:35:00|1024.9|1023.7|1024.7|1023.5|1025|1023.8|1024|1022.8|160
1601890800000|2020-10-05 09:40:00|1024.8|1023.6|1024.8|1023.6|1025.2|1024|1024.4|1023.2|101
1601891100000|2020-10-05 09:45:00|1024.7|1023.5|1025.1|1023.9|1025.1|1023.9|1024.6|1023.4|15
1601891400000|2020-10-05 09:50:00|1025.2|1024|1025.4|1024.2|1025.4|1024.2|1024.8|1023.6|34
1601891700000|2020-10-05 09:55:00|1025.5|1024.3|1025.4|1024.2|1025.8|1024.6|1025.4|1024.2|36
1601892000000|2020-10-05 10:00:00|1025.1|1023.9|1024.6|1023.4|1025.1|1023.9|1024.6|1023.4|29
1601892300000|2020-10-05 10:05:00|1024.2|1023|1023.6|1022.4|1024.2|1023|1023.1|1021.9|333
1601892600000|2020-10-05 10:10:00|1023.5|1022.3|1023.7|1022.5|1023.8|1022.6|1023.4|1022.2|103
1601892900000|2020-10-05 10:15:00|1023.6|1022.4|1023.1|1021.9|1023.6|1022.4|1022.9|1021.7|181
1601893200000|2020-10-05 10:20:00|1022.9|1021.7|1022.7|1021.5|1023.1|1021.9|1022.7|1021.5|67
1601893500000|2020-10-05 10:25:00|1022.8|1021.6|1023.2|1022|1023.2|1022|1022.8|1021.6|75
1601893800000|2020-10-05 10:30:00|1023.1|1021.9|1022.9|1021.7|1023.3|1022.1|1022.9|1021.7|104
1601894100000|2020-10-05 10:35:00|1023|1021.8|1023.1|1021.9|1023.2|1022|1023|1021.8|47
1601894400000|2020-10-05 10:40:00|1022.9|1021.7|1022.9|1021.7|1023.4|1022.2|1022.9|1021.7|72
1601894700000|2020-10-05 10:45:00|1023|1021.8|1022.4|1021.2|1023|1021.8|1022.3|1021.1|120
1601895000000|2020-10-05 10:50:00|1022.5|1021.3|1022.7|1021.5|1022.7|1021.5|1022.3|1021.1|69
1601895300000|2020-10-05 10:55:00|1022.8|1021.6|1023.1|1021.9|1023.2|1022|1022.5|1021.3|78
1601895600000|2020-10-05 11:00:00|1022.9|1021.7|1023.5|1022.3|1023.6|1022.4|1022.9|1021.7|140
1601895900000|2020-10-05 11:05:00|1023.6|1022.4|1023.6|1022.4|1024.2|1023|1023.5|1022.3|106
1601896200000|2020-10-05 11:10:00|1023.7|1022.5|1023.2|1022|1023.7|1022.5|1023.1|1021.9|35
1601896500000|2020-10-05 11:15:00|1023.1|1021.9|1023.2|1022|1023.5|1022.3|1023.1|1021.9|50
1601896800000|2020-10-05 11:20:00|1023.1|1021.9|1023.9|1022.7|1024|1022.8|1023|1021.8|69
1601897100000|2020-10-05 11:25:00|1023.7|1022.5|1023.6|1022.4|1024|1022.8|1023.4|1022.2|50
1601897400000|2020-10-05 11:30:00|1023.7|1022.5|1023.9|1022.7|1023.9|1022.7|1023.6|1022.4|13
1601897700000|2020-10-05 11:35:00|1023.7|1022.5|1023.6|1022.4|1024.1|1022.9|1023.5|1022.3|96
1601898000000|2020-10-05 11:40:00|1023.8|1022.6|1024|1022.8|1025|1023.8|1023.6|1022.4|222
1601898300000|2020-10-05 11:45:00|1024.1|1022.9|1023.6|1022.4|1024.2|1023|1023.2|1022|91
1601898600000|2020-10-05 11:50:00|1023.5|1022.3|1022|1020.8|1023.6|1022.4|1021.8|1020.6|263
1601898900000|2020-10-05 11:55:00|1021.9|1020.7|1022.4|1021.2|1022.5|1021.3|1021.6|1020.4|274
1601899200000|2020-10-05 12:00:00|1022.5|1021.3|1023.1|1021.9|1023.4|1022.2|1022.4|1021.2|479
1601899500000|2020-10-05 12:05:00|1023|1021.8|1024.6|1023.4|1025|1023.8|1023|1021.8|329
1601899800000|2020-10-05 12:10:00|1024.7|1023.5|1024.2|1023|1024.8|1023.6|1023.7|1022.5|167
1601900100000|2020-10-05 12:15:00|1024.5|1023.3|1023.9|1022.7|1025.2|1024|1023.9|1022.7|441
1601900400000|2020-10-05 12:20:00|1023.7|1022.5|1024|1022.8|1024.5|1023.3|1023.7|1022.5|181
1601900700000|2020-10-05 12:25:00|1023.9|1022.7|1024.7|1023.5|1024.8|1023.6|1023.7|1022.5|773
1601901000000|2020-10-05 12:30:00|1024.6|1023.4|1024.7|1023.5|1024.9|1023.7|1024.4|1023.2|66
1601901300000|2020-10-05 12:35:00|1024.8|1023.6|1023.9|1022.7|1024.8|1023.6|1023.7|1022.5|120
1601901600000|2020-10-05 12:40:00|1024|1022.8|1025.2|1024|1025.2|1024|1023.8|1022.6|243
1601904600000|2020-10-05 13:30:00|1025.5|1024.3|1023.8|1022.6|1026.1|1024.9|1023.6|1022.4|4345
1601904900000|2020-10-05 13:35:00|1023.9|1022.7|1023.7|1022.5|1025.1|1023.9|1023|1021.8|3979
1601905200000|2020-10-05 13:40:00|1023.5|1022.3|1023.3|1022.1|1024.3|1023.1|1022.8|1021.6|1291
1601905500000|2020-10-05 13:45:00|1023.4|1022.2|1022.8|1021.6|1024.5|1023.3|1022.4|1021.2|1687
1601905800000|2020-10-05 13:50:00|1022.9|1021.7|1022|1020.8|1023.2|1022|1021.8|1020.6|1593
1601906100000|2020-10-05 13:55:00|1021.9|1020.7|1021|1019.8|1021.9|1020.7|1020.7|1019.5|1102
1601906400000|2020-10-05 14:00:00|1021.1|1019.9|1020.7|1019.5|1021.4|1020.2|1020.5|1019.3|1417
1601906700000|2020-10-05 14:05:00|1020.8|1019.6|1021.4|1020.2|1022.8|1021.6|1020.3|1019.1|1877
1601907000000|2020-10-05 14:10:00|1021.5|1020.3|1021.8|1020.6|1021.8|1020.6|1020.6|1019.4|1383
1601907300000|2020-10-05 14:15:00|1021.7|1020.5|1021.4|1020.2|1021.8|1020.6|1021|1019.8|400
1601907600000|2020-10-05 14:20:00|1021.3|1020.1|1022.1|1020.9|1022.2|1021|1021.3|1020.1|876
1601907900000|2020-10-05 14:25:00|1022.3|1021.1|1023.3|1022.1|1023.6|1022.4|1022|1020.8|739
1601908200000|2020-10-05 14:30:00|1023.4|1022.2|1023.3|1022.1|1023.6|1022.4|1022.6|1021.4|757
1601908500000|2020-10-05 14:35:00|1023.2|1022|1023.1|1021.9|1023.6|1022.4|1022.9|1021.7|660
1601908800000|2020-10-05 14:40:00|1023.2|1022|1022.6|1021.4|1023.3|1022.1|1022.5|1021.3|331
1601909100000|2020-10-05 14:45:00|1022.8|1021.6|1023.6|1022.4|1023.8|1022.6|1022.6|1021.4|529
1601909400000|2020-10-05 14:50:00|1023.5|1022.3|1024|1022.8|1024.1|1022.9|1023.3|1022.1|481
1601909700000|2020-10-05 14:55:00|1023.9|1022.7|1023.3|1022.1|1023.9|1022.7|1023.2|1022|398
1601910000000|2020-10-05 15:00:00|1023.4|1022.2|1022.8|1021.6|1023.4|1022.2|1022.6|1021.4|398
1601910300000|2020-10-05 15:05:00|1022.7|1021.5|1022.6|1021.4|1022.8|1021.6|1022.6|1021.4|367
1601910600000|2020-10-05 15:10:00|1022.8|1021.6|1022.3|1021.1|1022.8|1021.6|1022.3|1021.1|282
1601910900000|2020-10-05 15:15:00|1022.4|1021.2|1021.7|1020.5|1022.4|1021.2|1021.6|1020.4|365
1601911200000|2020-10-05 15:20:00|1021.6|1020.4|1021.8|1020.6|1022.1|1020.9|1021.6|1020.4|427
1601911500000|2020-10-05 15:25:00|1021.7|1020.5|1021.3|1020.1|1021.8|1020.6|1021.2|1020|448
1601911800000|2020-10-05 15:30:00|1021.4|1020.2|1021.3|1020.1|1021.6|1020.4|1020.6|1019.4|1138
1601912100000|2020-10-05 15:35:00|1021.4|1020.2|1020.7|1019.5|1021.5|1020.3|1020.1|1018.9|776
1601912400000|2020-10-05 15:40:00|1020.8|1019.6|1020.3|1019.1|1020.8|1019.6|1020.2|1019|1319
1601912700000|2020-10-05 15:45:00|1020.1|1018.9|1020.1|1018.9|1020.9|1019.7|1019.8|1018.6|830
1601913000000|2020-10-05 15:50:00|1020.2|1019|1020.3|1019.1|1020.6|1019.4|1019.8|1018.6|810
1601913300000|2020-10-05 15:55:00|1020.5|1019.3|1020.3|1019.1|1020.6|1019.4|1019.8|1018.6|392
1601913600000|2020-10-05 16:00:00|1020.2|1019|1020.1|1018.9|1020.3|1019.1|1019.6|1018.4|423
1601913900000|2020-10-05 16:05:00|1020|1018.8|1020|1018.8|1020.1|1018.9|1019.1|1017.9|1065
1601914200000|2020-10-05 16:10:00|1020.1|1018.9|1020.6|1019.4|1021.6|1020.4|1019.9|1018.7|697
1601914500000|2020-10-05 16:15:00|1020.5|1019.3|1020.1|1018.9|1020.6|1019.4|1019.9|1018.7|241
1601914800000|2020-10-05 16:20:00|1019.9|1018.7|1019.8|1018.6|1020.3|1019.1|1019.8|1018.6|640
1601915100000|2020-10-05 16:25:00|1019.6|1018.4|1020|1018.8|1020.1|1018.9|1019.2|1018|710
1601915400000|2020-10-05 16:30:00|1019.8|1018.6|1020.6|1019.4|1020.6|1019.4|1019.6|1018.4|559
1601915700000|2020-10-05 16:35:00|1020.5|1019.3|1021|1019.8|1021.1|1019.9|1020.3|1019.1|415
1601916000000|2020-10-05 16:40:00|1021.1|1019.9|1020.8|1019.6|1021.1|1019.9|1020.4|1019.2|436
1601916300000|2020-10-05 16:45:00|1020.9|1019.7|1020.8|1019.6|1021.3|1020.1|1020.6|1019.4|240
1601916600000|2020-10-05 16:50:00|1020.9|1019.7|1020.8|1019.6|1021.1|1019.9|1020.6|1019.4|197
1601916900000|2020-10-05 16:55:00|1020.7|1019.5|1020.9|1019.7|1021|1019.8|1020.1|1018.9|428
1601917200000|2020-10-05 17:00:00|1021.1|1019.9|1020.3|1019.1|1021.1|1019.9|1020.1|1018.9|307
1601917500000|2020-10-05 17:05:00|1020.2|1019|1020.9|1019.7|1020.9|1019.7|1020.1|1018.9|308
1601917800000|2020-10-05 17:10:00|1020.8|1019.6|1021.6|1020.4|1021.8|1020.6|1020.8|1019.6|668
1601918100000|2020-10-05 17:15:00|1021.4|1020.2|1021.4|1020.2|1021.6|1020.4|1021.1|1019.9|751
1601918400000|2020-10-05 17:20:00|1021.6|1020.4|1021.8|1020.6|1022.2|1021|1021.5|1020.3|718
1601918700000|2020-10-05 17:25:00|1021.7|1020.5|1022.1|1020.9|1022.3|1021.1|1021.6|1020.4|224
1601919000000|2020-10-05 17:30:00|1022|1020.8|1022.8|1021.6|1022.8|1021.6|1021.8|1020.6|1123
1601919300000|2020-10-05 17:35:00|1022.6|1021.4|1022.3|1021.1|1023.1|1021.9|1022.3|1021.1|413
1601919600000|2020-10-05 17:40:00|1022.4|1021.2|1022.6|1021.4|1022.8|1021.6|1022.1|1020.9|459
1601919900000|2020-10-05 17:45:00|1022.5|1021.3|1023.1|1021.9|1023.4|1022.2|1022.1|1020.9|1162
1601920200000|2020-10-05 17:50:00|1023.2|1022|1022.1|1020.9|1023.5|1022.3|1021.6|1020.4|2075
1601920500000|2020-10-05 17:55:00|1022.2|1021|1022.1|1020.9|1022.6|1021.4|1022.1|1020.9|325
1601920800000|2020-10-05 18:00:00|1022.2|1021|1023.1|1021.9|1023.7|1022.5|1022.1|1020.9|3225
1601921100000|2020-10-05 18:05:00|1023.3|1022.1|1023.1|1021.9|1023.6|1022.4|1022.7|1021.5|633
1601921400000|2020-10-05 18:10:00|1023.2|1022|1024.6|1023.4|1024.9|1023.7|1023.2|1022|3120
1601921700000|2020-10-05 18:15:00|1024.4|1023.2|1024.5|1023.3|1024.6|1023.4|1023.8|1022.6|2036
1601942400000|2020-10-06 00:00:00|1025.4|1024.2|1026.6|1025.4|1027.6|1026.4|1025|1023.8|1099
1601942700000|2020-10-06 00:05:00|1026.7|1025.5|1027.4|1026.2|1027.6|1026.4|1026.3|1025.1|478
1601943000000|2020-10-06 00:10:00|1027.5|1026.3|1025.5|1024.3|1027.6|1026.4|1025.4|1024.2|372
1601943300000|2020-10-06 00:15:00|1025.6|1024.4|1026.1|1024.9|1026.5|1025.3|1025.6|1024.4|137
1601943600000|2020-10-06 00:20:00|1026.3|1025.1|1026.5|1025.3|1026.5|1025.3|1026.1|1024.9|52
1601943900000|2020-10-06 00:25:00|1026.4|1025.2|1026.3|1025.1|1026.5|1025.3|1025.9|1024.7|93
1601944200000|2020-10-06 00:30:00|1026.2|1025|1026.1|1024.9|1026.6|1025.4|1026|1024.8|42
1601944500000|2020-10-06 00:35:00|1026.2|1025|1026.3|1025.1|1026.3|1025.1|1026|1024.8|65
1601944800000|2020-10-06 00:40:00|1026.2|1025|1026.9|1025.7|1026.9|1025.7|1026.1|1024.9|52
1601945100000|2020-10-06 00:45:00|1026.7|1025.5|1026.6|1025.4|1027.1|1025.9|1026.5|1025.3|84
1601945400000|2020-10-06 00:50:00|1026.9|1025.7|1028.9|1027.7|1028.9|1027.7|1026.9|1025.7|173
1601945700000|2020-10-06 00:55:00|1028.8|1027.6|1029.5|1028.3|1030|1028.8|1028.7|1027.5|328
1601946000000|2020-10-06 01:00:00|1029.4|1028.2|1029.5|1028.3|1030|1028.8|1028.9|1027.7|232
1601946300000|2020-10-06 01:05:00|1029.4|1028.2|1029.6|1028.4|1030|1028.8|1029.3|1028.1|85
1601946600000|2020-10-06 01:10:00|1029.5|1028.3|1029.5|1028.3|1029.7|1028.5|1029.4|1028.2|132
1601946900000|2020-10-06 01:15:00|1029.6|1028.4|1029.6|1028.4|1029.7|1028.5|1029.4|1028.2|54
1601947200000|2020-10-06 01:20:00|1029.7|1028.5|1029.5|1028.3|1030|1028.8|1029.4|1028.2|54
1601947500000|2020-10-06 01:25:00|1029.6|1028.4|1029.9|1028.7|1030|1028.8|1029.5|1028.3|41
1601947800000|2020-10-06 01:30:00|1029.8|1028.6|1029.5|1028.3|1029.9|1028.7|1029.3|1028.1|199
1601948100000|2020-10-06 01:35:00|1029.4|1028.2|1028.8|1027.6|1029.4|1028.2|1028.5|1027.3|152
1601948400000|2020-10-06 01:40:00|1029|1027.8|1028.5|1027.3|1029|1027.8|1028.5|1027.3|51
1601948700000|2020-10-06 01:45:00|1028.8|1027.6|1028.8|1027.6|1029.1|1027.9|1028.7|1027.5|87
1601949000000|2020-10-06 01:50:00|1028.9|1027.7|1028.9|1027.7|1029.1|1027.9|1028.8|1027.6|48
1601949300000|2020-10-06 01:55:00|1029|1027.8|1029.2|1028|1029.5|1028.3|1028.8|1027.6|38
1601949600000|2020-10-06 02:00:00|1029.3|1028.1|1029.4|1028.2|1029.4|1028.2|1029.1|1027.9|18
1601949900000|2020-10-06 02:05:00|1029.5|1028.3|1029.5|1028.3|1029.5|1028.3|1029.3|1028.1|8
1601950200000|2020-10-06 02:10:00|1029.7|1028.5|1029.4|1028.2|1029.7|1028.5|1029.4|1028.2|32
1601950500000|2020-10-06 02:15:00|1029.2|1028|1029.1|1027.9|1029.2|1028|1029.1|1027.9|24
1601950800000|2020-10-06 02:20:00|1028.8|1027.6|1029.1|1027.9|1029.1|1027.9|1028.4|1027.2|206
1601951100000|2020-10-06 02:25:00|1029|1027.8|1029.9|1028.7|1029.9|1028.7|1029|1027.8|45
1601951400000|2020-10-06 02:30:00|1029.8|1028.6|1030.1|1028.9|1030.2|1029|1029.7|1028.5|109
1601951700000|2020-10-06 02:35:00|1030|1028.8|1029.6|1028.4|1030.1|1028.9|1029.6|1028.4|71
1601952000000|2020-10-06 02:40:00|1029.8|1028.6|1029.5|1028.3|1029.9|1028.7|1029.2|1028|78
1601952300000|2020-10-06 02:45:00|1029.4|1028.2|1029.5|1028.3|1029.6|1028.4|1029.4|1028.2|38
1601952600000|2020-10-06 02:50:00|1029.7|1028.5|1029.6|1028.4|1029.8|1028.6|1029.6|1028.4|25
1601952900000|2020-10-06 02:55:00|1029.7|1028.5|1029.5|1028.3|1029.7|1028.5|1029.5|1028.3|13
1601953200000|2020-10-06 03:00:00|1029.3|1028.1|1029.3|1028.1|1029.5|1028.3|1029.2|1028|19
1601953500000|2020-10-06 03:05:00|1029.4|1028.2|1029.4|1028.2|1029.5|1028.3|1029.2|1028|23
1601953800000|2020-10-06 03:10:00|1029.3|1028.1|1029.4|1028.2|1029.5|1028.3|1029.3|1028.1|3
1601954100000|2020-10-06 03:15:00|1029.3|1028.1|1029.5|1028.3|1029.5|1028.3|1029.3|1028.1|7
1601954400000|2020-10-06 03:20:00|1029.4|1028.2|1029.3|1028.1|1029.4|1028.2|1029.3|1028.1|19
1601954700000|2020-10-06 03:25:00|1029.4|1028.2|1029.5|1028.3|1029.5|1028.3|1029.4|1028.2|4
1601955000000|2020-10-06 03:30:00|1029.7|1028.5|1029.6|1028.4|1030|1028.8|1029.6|1028.4|22
1601955300000|2020-10-06 03:35:00|1029.7|1028.5|1029.6|1028.4|1029.8|1028.6|1029.5|1028.3|19
1601955600000|2020-10-06 03:40:00|1029.7|1028.5|1029.4|1028.2|1029.8|1028.6|1029.3|1028.1|22
1601955900000|2020-10-06 03:45:00|1029.5|1028.3|1029.5|1028.3|1029.6|1028.4|1029.4|1028.2|22
1601956200000|2020-10-06 03:50:00|1029.4|1028.2|1029.5|1028.3|1029.5|1028.3|1029.4|1028.2|9
1601956500000|2020-10-06 03:55:00|1029.4|1028.2|1029.5|1028.3|1029.5|1028.3|1029.4|1028.2|11
1601956800000|2020-10-06 04:00:00|1029.4|1028.2|1029.6|1028.4|1029.6|1028.4|1029.3|1028.1|23
1601957100000|2020-10-06 04:05:00|1030.1|1028.9|1030.3|1029.1|1030.3|1029.1|1030.1|1028.9|32
1601957400000|2020-10-06 04:10:00|1030.2|1029|1030.1|1028.9|1030.3|1029.1|1030.1|1028.9|16
1601957700000|2020-10-06 04:15:00|1030.2|1029|1030.1|1028.9|1030.3|1029.1|1030.1|1028.9|16
1601958000000|2020-10-06 04:20:00|1030.2|1029|1030.5|1029.3|1030.5|1029.3|1030|1028.8|70
1601958300000|2020-10-06 04:25:00|1030.4|1029.2|1030.4|1029.2|1030.5|1029.3|1030.4|1029.2|31
1601958600000|2020-10-06 04:30:00|1030.5|1029.3|1029.6|1028.4|1030.5|1029.3|1029.3|1028.1|80
1601958900000|2020-10-06 04:35:00|1029.5|1028.3|1029.7|1028.5|1029.7|1028.5|1029.5|1028.3|18
1601959200000|2020-10-06 04:40:00|||||||||23
1601959500000|2020-10-06 04:45:00|1029.6|1028.4|1029.4|1028.2|1029.6|1028.4|1029.4|1028.2|45
1601959800000|2020-10-06 04:50:00|1029.5|1028.3|1029.7|1028.5|1029.7|1028.5|1029.4|1028.2|15
1601960100000|2020-10-06 04:55:00|1029.6|1028.4|1029.7|1028.5|1029.7|1028.5|1029.6|1028.4|22
1601960400000|2020-10-06 05:00:00|1029.6|1028.4|1029.6|1028.4|1029.7|1028.5|1029.5|1028.3|15
1601960700000|2020-10-06 05:05:00|1029.5|1028.3|1029.2|1028|1029.5|1028.3|1029.1|1027.9|29
1601961000000|2020-10-06 05:10:00|1029.3|1028.1|1029.1|1027.9|1029.4|1028.2|1028.9|1027.7|31
1601961300000|2020-10-06 05:15:00|1029.2|1028|1029.4|1028.2|1029.4|1028.2|1029.2|1028|28
1601961600000|2020-10-06 05:20:00|1029.3|1028.1|1029.1|1027.9|1029.3|1028.1|1029.1|1027.9|7
1601961900000|2020-10-06 05:25:00|1029|1027.8|1029.1|1027.9|1029.2|1028|1028.9|1027.7|57
1601962200000|2020-10-06 05:30:00|1029.2|1028|1029.2|1028|1029.3|1028.1|1029|1027.8|66
1601962500000|2020-10-06 05:35:00|1029.1|1027.9|1029.5|1028.3|1029.5|1028.3|1029.1|1027.9|17
1601962800000|2020-10-06 05:40:00|1029.4|1028.2|1029.4|1028.2|1029.5|1028.3|1029.2|1028|18
1601963100000|2020-10-06 05:45:00|1029.5|1028.3|1029.9|1028.7|1030|1028.8|1029.4|1028.2|21
1601963400000|2020-10-06 05:50:00|1030|1028.8|1029.9|1028.7|1030|1028.8|1029.7|1028.5|17
1601963700000|2020-10-06 05:55:00|1030|1028.8|1030|1028.8|1030.1|1028.9|1029.9|1028.7|15
1601964000000|2020-10-06 06:00:00|1029.9|1028.7|1030|1028.8|1030|1028.8|1029.6|1028.4|42
1601964300000|2020-10-06 06:05:00|1029.9|1028.7|1030.1|1028.9|1030.2|1029|1029.7|1028.5|21
1601964600000|2020-10-06 06:10:00|1030.2|1029|1030.5|1029.3|1030.5|1029.3|1029.9|1028.7|50
1601964900000|2020-10-06 06:15:00|1030.2|1029|1030.1|1028.9|1030.2|1029|1030.1|1028.9|17
1601965200000|2020-10-06 06:20:00|1030.2|1029|1030.2|1029|1030.2|1029|1030|1028.8|18
1601965500000|2020-10-06 06:25:00|1030.1|1028.9|1030|1028.8|1030.2|1029|1030|1028.8|20
1601965800000|2020-10-06 06:30:00|1030.2|1029|1030.2|1029|1030.5|1029.3|1030.1|1028.9|49
1601966100000|2020-10-06 06:35:00|1030.4|1029.2|1029.7|1028.5|1030.4|1029.2|1029.7|1028.5|111
1601966400000|2020-10-06 06:40:00|1029.9|1028.7|1029.7|1028.5|1030|1028.8|1029.7|1028.5|55
1601966700000|2020-10-06 06:45:00|1029.6|1028.4|1029.4|1028.2|1029.8|1028.6|1029.4|1028.2|41
1601967000000|2020-10-06 06:50:00|1029.5|1028.3|1029.6|1028.4|1029.7|1028.5|1029.5|1028.3|23
1601967300000|2020-10-06 06:55:00|1029.8|1028.6|1030|1028.8|1030|1028.8|1029.7|1028.5|19
1601967600000|2020-10-06 07:00:00|1029.9|1028.7|1029.7|1028.5|1029.9|1028.7|1029.6|1028.4|36
1601967900000|2020-10-06 07:05:00|1029.6|1028.4|1030.4|1029.2|1030.5|1029.3|1029.6|1028.4|84
1601968200000|2020-10-06 07:10:00|1030.3|1029.1|1029.9|1028.7|1030.4|1029.2|1029.7|1028.5|85
1601968500000|2020-10-06 07:15:00|1029.8|1028.6|1029.7|1028.5|1030|1028.8|1029.2|1028|74
1601968800000|2020-10-06 07:20:00|1029.6|1028.4|1030|1028.8|1030.1|1028.9|1029.5|1028.3|90
1601969100000|2020-10-06 07:25:00|1029.9|1028.7|1029.7|1028.5|1030|1028.8|1029.7|1028.5|19
1601969400000|2020-10-06 07:30:00|1030|1028.8|1029.9|1028.7|1030|1028.8|1029.4|1028.2|47
1601969700000|2020-10-06 07:35:00|1030|1028.8|1029.4|1028.2|1030|1028.8|1029.4|1028.2|42
1601970000000|2020-10-06 07:40:00|1029.5|1028.3|1029.5|1028.3|1029.7|1028.5|1029.4|1028.2|29
1601970300000|2020-10-06 07:45:00|1029.4|1028.2|1029.3|1028.1|1029.5|1028.3|1029|1027.8|91
1601970600000|2020-10-06 07:50:00|1029.4|1028.2|1029.6|1028.4|1029.6|1028.4|1029.2|1028|33
1601970900000|2020-10-06 07:55:00|1029.7|1028.5|1029.4|1028.2|1030|1028.8|1029.4|1028.2|48
1601971200000|2020-10-06 08:00:00|1029.5|1028.3|1029.1|1027.9|1029.7|1028.5|1029.1|1027.9|23
1601971500000|2020-10-06 08:05:00|1029.2|1028|1029.3|1028.1|1029.4|1028.2|1029|1027.8|47
1601971800000|2020-10-06 08:10:00|1029.2|1028|1029.5|1028.3|1029.6|1028.4|1029.2|1028|28
1601972100000|2020-10-06 08:15:00|1029.6|1028.4|1029.6|1028.4|1029.7|1028.5|1029.5|1028.3|50
1601972400000|2020-10-06 08:20:00|1029.5|1028.3|1029.5|1028.3|1029.6|1028.4|1029.4|1028.2|42
1601972700000|2020-10-06 08:25:00|1029.4|1028.2|1029.6|1028.4|1029.7|1028.5|1029.4|1028.2|327
1601973000000|2020-10-06 08:30:00|1029.7|1028.5|1030|1028.8|1030.2|1029|1029.6|1028.4|79
1601973300000|2020-10-06 08:35:00|1029.9|1028.7|1030.1|1028.9|1030.4|1029.2|1029.9|1028.7|54
1601973600000|2020-10-06 08:40:00|1030|1028.8|1029.8|1028.6|1030.2|1029|1029.6|1028.4|42
1601973900000|2020-10-06 08:45:00|1030|1028.8|1030.1|1028.9|1030.5|1029.3|1029.9|1028.7|51
1601974200000|2020-10-06 08:50:00|1030.2|1029|1030.3|1029.1|1030.3|1029.1|1030.1|1028.9|43
1601974500000|2020-10-06 08:55:00|1030.2|1029|1030.7|1029.5|1031|1029.8|1030.2|1029|98
1601974800000|2020-10-06 09:00:00|1030.6|1029.4|1030.5|1029.3|1030.7|1029.5|1030.5|1029.3|58
1601975100000|2020-10-06 09:05:00|1030.6|1029.4|1031|1029.8|1031|1029.8|1030.5|1029.3|35
1601975400000|2020-10-06 09:10:00|1030.9|1029.7|1031.5|1030.3|1031.6|1030.4|1030.7|1029.5|195
1601975700000|2020-10-06 09:15:00|1032|1030.8|1031.5|1030.3|1032.2|1031|1031.3|1030.1|250
1601976000000|2020-10-06 09:20:00|1031.4|1030.2|1031.4|1030.2|1031.6|1030.4|1031.4|1030.2|22
1601976300000|2020-10-06 09:25:00|1031.5|1030.3|1031.6|1030.4|1031.6|1030.4|1031.3|1030.1|71
1601976600000|2020-10-06 09:30:00|1031.7|1030.5|1032|1030.8|1032.1|1030.9|1031.6|1030.4|135
1601976900000|2020-10-06 09:35:00|1031.9|1030.7|1031.7|1030.5|1032.1|1030.9|1031.6|1030.4|100
1601977200000|2020-10-06 09:40:00|1031.8|1030.6|1031.7|1030.5|1032|1030.8|1031.6|1030.4|38
1601977500000|2020-10-06 09:45:00|1031.9|1030.7|1031.9|1030.7|1032.1|1030.9|1031.9|1030.7|22
1601977800000|2020-10-06 09:50:00|1032|1030.8|1031.7|1030.5|1032|1030.8|1031.6|1030.4|61
1601978100000|2020-10-06 09:55:00|1031.8|1030.6|1031.7|1030.5|1031.8|1030.6|1031.6|1030.4|31
1601978400000|2020-10-06 10:00:00|1031.6|1030.4|1031.6|1030.4|1031.7|1030.5|1031.5|1030.3|60
1601978700000|2020-10-06 10:05:00|1031.7|1030.5|1031.7|1030.5|1031.9|1030.7|1031.6|1030.4|35
1601979000000|2020-10-06 10:10:00|1031.9|1030.7|1032.5|1031.3|1032.6|1031.4|1031.9|1030.7|344
1601979300000|2020-10-06 10:15:00|1032.6|1031.4|1033.4|1032.2|1033.6|1032.4|1032.6|1031.4|137
1601979600000|2020-10-06 10:20:00|1033.2|1032|1033.1|1031.9|1033.2|1032|1032.7|1031.5|118
1601979900000|2020-10-06 10:25:00|1033.2|1032|1033.1|1031.9|1033.5|1032.3|1033|1031.8|84
1601980200000|2020-10-06 10:30:00|1033.2|1032|1033|1031.8|1033.5|1032.3|1032.6|1031.4|105
1601980500000|2020-10-06 10:35:00|1033.1|1031.9|1032.8|1031.6|1033.1|1031.9|1032.8|1031.6|107
1601980800000|2020-10-06 10:40:00|1032.7|1031.5|1033.3|1032.1|1033.4|1032.2|1032.7|1031.5|56
1601981100000|2020-10-06 10:45:00|1033.4|1032.2|1033.5|1032.3|1033.7|1032.5|1033.4|1032.2|95
1601981400000|2020-10-06 10:50:00|1033.6|1032.4|1033.1|1031.9|1034|1032.8|1033.1|1031.9|296
1601981700000|2020-10-06 10:55:00|1033|1031.8|1033.4|1032.2|1033.5|1032.3|1032.6|1031.4|132
1601982000000|2020-10-06 11:00:00|1033.2|1032|1033|1031.8|1033.5|1032.3|1033|1031.8|50
1601982300000|2020-10-06 11:05:00|1033.1|1031.9|1032.5|1031.3|1033.1|1031.9|1032.4|1031.2|45
1601982600000|2020-10-06 11:10:00|1032.6|1031.4|1032.7|1031.5|1032.8|1031.6|1032.5|1031.3|33
1601982900000|2020-10-06 11:15:00|1032.6|1031.4|1032.9|1031.7|1033|1031.8|1032.6|1031.4|48
1601983200000|2020-10-06 11:20:00|1033|1031.8|1032.6|1031.4|1033|1031.8|1032.6|1031.4|40
1601983500000|2020-10-06 11:25:00|1032.7|1031.5|1033.7|1032.5|1033.7|1032.5|1032.7|1031.5|245
1601983800000|2020-10-06 11:30:00|1033.8|1032.6|1034|1032.8|1034|1032.8|1033.7|1032.5|185
1601984100000|2020-10-06 11:35:00|1033.9|1032.7|1034|1032.8|1034.2|1033|1033.8|1032.6|250
1601984400000|2020-10-06 11:40:00|1034.1|1032.9|1035.4|1034.2|1035.4|1034.2|1034|1032.8|605
1601984700000|2020-10-06 11:45:00|1035.3|1034.1|1035.6|1034.4|1036.3|1035.1|1035.3|1034.1|686
1601985000000|2020-10-06 11:50:00|1035.7|1034.5|1034.9|1033.7|1035.8|1034.6|1034.7|1033.5|478
1601985300000|2020-10-06 11:55:00|1035|1033.8|1035.1|1033.9|1035.5|1034.3|1034.8|1033.6|170
1601985600000|2020-10-06 12:00:00|1035.2|1034|1035.1|1033.9|1035.5|1034.3|1034.6|1033.4|412
1601985900000|2020-10-06 12:05:00|1035.2|1034|1035.2|1034|1035.3|1034.1|1034.6|1033.4|235
1601986200000|2020-10-06 12:10:00|1035.3|1034.1|1036.4|1035.2|1036.4|1035.2|1035.3|1034.1|317
1601986500000|2020-10-06 12:15:00|1036.5|1035.3|1035.9|1034.7|1036.6|1035.4|1035.5|1034.3|204
1601986800000|2020-10-06 12:20:00|1036|1034.8|1036.1|1034.9|1036.4|1035.2|1035.8|1034.6|314
1601987100000|2020-10-06 12:25:00|1036.2|1035|1036.3|1035.1|1036.3|1035.1|1035.8|1034.6|137
1601987400000|2020-10-06 12:30:00|1036.2|1035|1036.4|1035.2|1036.5|1035.3|1035.9|1034.7|350
1601987700000|2020-10-06 12:35:00|1036.5|1035.3|1036.1|1034.9|1036.9|1035.7|1036|1034.8|1093
1601988000000|2020-10-06 12:40:00|1035.9|1034.7|1036.2|1035|1036.6|1035.4|1035.9|1034.7|466
1601991000000|2020-10-06 13:30:00|1036.9|1035.7|1041.4|1040.2|1042.8|1041.6|1036.8|1035.6|9634
1601991300000|2020-10-06 13:35:00|1041.6|1040.4|1043|1041.8|1043.2|1042|1041.4|1040.2|3591
1601991600000|2020-10-06 13:40:00|1043.1|1041.9|1043.6|1042.4|1045.1|1043.9|1042.9|1041.7|3880
1601991900000|2020-10-06 13:45:00|1043.7|1042.5|1042.8|1041.6|1044.2|1043|1041.8|1040.6|6249
1601992200000|2020-10-06 13:50:00|1043|1041.8|1043.1|1041.9|1043.8|1042.6|1042.3|1041.1|2104
1601992500000|2020-10-06 13:55:00|1043.3|1042.1|1043.8|1042.6|1044.1|1042.9|1043.1|1041.9|1579
1601992800000|2020-10-06 14:00:00|1044|1042.8|1046.3|1045.1|1048|1046.8|1043.9|1042.7|8772
1601993100000|2020-10-06 14:05:00|1046.5|1045.3|1045.3|1044.1|1047|1045.8|1044.6|1043.4|2989
1601993400000|2020-10-06 14:10:00|1045.4|1044.2|1044.3|1043.1|1046.6|1045.4|1044.3|1043.1|3516
1601993700000|2020-10-06 14:15:00|1044.4|1043.2|1044.8|1043.6|1046.3|1045.1|1044.3|1043.1|1848
1601994000000|2020-10-06 14:20:00|1044.9|1043.7|1045.9|1044.7|1046.5|1045.3|1044.5|1043.3|1840
1601994300000|2020-10-06 14:25:00|1046|1044.8|1047|1045.8|1047.4|1046.2|1045.9|1044.7|1396
1601994600000|2020-10-06 14:30:00|1047.2|1046|1050.3|1049.1|1050.4|1049.2|1047.1|1045.9|2829
1601994900000|2020-10-06 14:35:00|1050.4|1049.2|1049.7|1048.5|1051.3|1050.1|1049.5|1048.3|2400
1601995200000|2020-10-06 14:40:00|1049.6|1048.4|1048.8|1047.6|1049.9|1048.7|1048.8|1047.6|1582
1601995500000|2020-10-06 14:45:00|1048.9|1047.7|1048.5|1047.3|1049.2|1048|1047.7|1046.5|2324
1601995800000|2020-10-06 14:50:00|1048.4|1047.2|1048.5|1047.3|1048.5|1047.3|1047.2|1046|1078
1601996100000|2020-10-06 14:55:00|1048.7|1047.5|1047.5|1046.3|1049.1|1047.9|1047.3|1046.1|1894
1601996400000|2020-10-06 15:00:00|1047.8|1046.6|1048.1|1046.9|1048.8|1047.6|1047.8|1046.6|1443
1601996700000|2020-10-06 15:05:00|1048|1046.8|1047.4|1046.2|1048.2|1047|1046.5|1045.3|1280
1601997000000|2020-10-06 15:10:00|1047.5|1046.3|1048.3|1047.1|1048.7|1047.5|1047.5|1046.3|952
1601997300000|2020-10-06 15:15:00|1048.2|1047|1047.7|1046.5|1048.9|1047.7|1047.7|1046.5|722
1601997600000|2020-10-06 15:20:00|1047.5|1046.3|1048.8|1047.6|1049|1047.8|1047.5|1046.3|1236
1601997900000|2020-10-06 15:25:00|1048.9|1047.7|1049.7|1048.5|1050.2|1049|1048.3|1047.1|2117
1601998200000|2020-10-06 15:30:00|1049.6|1048.4|1052.6|1051.4|1054.9|1053.7|1049.3|1048.1|3640
1601998500000|2020-10-06 15:35:00|1052.7|1051.5|1051.4|1050.2|1053.2|1052|1050.8|1049.6|1915
1601998800000|2020-10-06 15:40:00|1051.5|1050.3|1050.7|1049.5|1051.5|1050.3|1050|1048.8|1372
1601999100000|2020-10-06 15:45:00|1050.8|1049.6|1050|1048.8|1051|1049.8|1050|1048.8|912
1601999400000|2020-10-06 15:50:00|1049.9|1048.7|1050.4|1049.2|1051.4|1050.2|1049.8|1048.6|1069
1601999700000|2020-10-06 15:55:00|1050.3|1049.1|1050|1048.8|1050.4|1049.2|1049.8|1048.6|445
1602000000000|2020-10-06 16:00:00|1050.2|1049|1052.1|1050.9|1052.3|1051.1|1050|1048.8|923
1602000300000|2020-10-06 16:05:00|1052|1050.8|1050.7|1049.5|1052.3|1051.1|1050.4|1049.2|967
1602000600000|2020-10-06 16:10:00|1050.8|1049.6|1049.8|1048.6|1050.9|1049.7|1049.2|1048|1479
1602000900000|2020-10-06 16:15:00|1049.9|1048.7|1051.4|1050.2|1051.7|1050.5|1049.7|1048.5|587
1602001200000|2020-10-06 16:20:00|1051.7|1050.5|1050.4|1049.2|1051.9|1050.7|1050.2|1049|535
1602001500000|2020-10-06 16:25:00|1050.3|1049.1|1049.4|1048.2|1051.1|1049.9|1049.4|1048.2|543
1602001800000|2020-10-06 16:30:00|1049.5|1048.3|1049.9|1048.7|1050.2|1049|1049.2|1048|712
1602002100000|2020-10-06 16:35:00|1050|1048.8|1049.9|1048.7|1050.2|1049|1049.6|1048.4|314
1602002400000|2020-10-06 16:40:00|1050.1|1048.9|1049.2|1048|1050.2|1049|1049|1047.8|380
1602002700000|2020-10-06 16:45:00|1049.3|1048.1|1049.1|1047.9|1049.7|1048.5|1048.9|1047.7|470
1602003000000|2020-10-06 16:50:00|1049|1047.8|1048.4|1047.2|1049.1|1047.9|1047.9|1046.7|826
1602003300000|2020-10-06 16:55:00|1048.3|1047.1|1047.5|1046.3|1048.3|1047.1|1047.4|1046.2|758
1602003600000|2020-10-06 17:00:00|1047.6|1046.4|1047|1045.8|1047.9|1046.7|1046.8|1045.6|893
1602003900000|2020-10-06 17:05:00|1046.9|1045.7|1047.5|1046.3|1048|1046.8|1046.8|1045.6|588
1602004200000|2020-10-06 17:10:00|1047.4|1046.2|1047.6|1046.4|1047.6|1046.4|1046.9|1045.7|342
1602004500000|2020-10-06 17:15:00|1047.5|1046.3|1048.4|1047.2|1048.6|1047.4|1047.4|1046.2|673
1602004800000|2020-10-06 17:20:00|1048.2|1047|1046.9|1045.7|1048.4|1047.2|1046.9|1045.7|1285
1602005100000|2020-10-06 17:25:00|1046.7|1045.5|1045.1|1043.9|1046.7|1045.5|1045.1|1043.9|1822
1602005400000|2020-10-06 17:30:00|1045.2|1044|1045.6|1044.4|1045.6|1044.4|1045.1|1043.9|811
1602005700000|2020-10-06 17:35:00|1045.4|1044.2|1044.9|1043.7|1045.6|1044.4|1044.9|1043.7|500
1602006000000|2020-10-06 17:40:00|1045|1043.8|1045.4|1044.2|1045.4|1044.2|1044.9|1043.7|523
1602006300000|2020-10-06 17:45:00|1045.2|1044|1048|1046.8|1048|1046.8|1044.9|1043.7|1382
1602006600000|2020-10-06 17:50:00|1047.8|1046.6|1047.5|1046.3|1047.9|1046.7|1046.9|1045.7|1028
1602006900000|2020-10-06 17:55:00|1047.4|1046.2|1046.7|1045.5|1047.5|1046.3|1046.4|1045.2|1187
1602007200000|2020-10-06 18:00:00|1046.9|1045.7|1047.2|1046|1047.9|1046.7|1046.7|1045.5|830
1602007500000|2020-10-06 18:05:00|1047.3|1046.1|1047|1045.8|1047.7|1046.5|1046.7|1045.5|1302
1602007800000|2020-10-06 18:10:00|1046.9|1045.7|1045.4|1044.2|1047.2|1046|1045|1043.8|4129
1602008100000|2020-10-06 18:15:00|1045.2|1044|1044.5|1043.3|1045.8|1044.6|1044.5|1043.3|2632
1602028800000|2020-10-07 00:00:00|1042.7|1041.5|1044.3|1043.1|1045.5|1044.3|1040.9|1039.7|1216
1602029100000|2020-10-07 00:05:00|1044.2|1043|1043.3|1042.1|1044.2|1043|1042.3|1041.1|661
1602029400000|2020-10-07 00:10:00|1043.4|1042.2|1043.9|1042.7|1044|1042.8|1043|1041.8|160
1602029700000|2020-10-07 00:15:00|1044|1042.8|1044.5|1043.3|1044.5|1043.3|1043.9|1042.7|93
1602030000000|2020-10-07 00:20:00|1044.6|1043.4|1045|1043.8|1045.4|1044.2|1044.5|1043.3|169
1602030300000|2020-10-07 00:25:00|1045.1|1043.9|1046.2|1045|1046.2|1045|1044.9|1043.7|321
1602030600000|2020-10-07 00:30:00|1046.3|1045.1|1045.5|1044.3|1046.5|1045.3|1045.5|1044.3|210
1602030900000|2020-10-07 00:35:00|1045|1043.8|1044|1042.8|1045.2|1044|1043.9|1042.7|125
1602031200000|2020-10-07 00:40:00|1044.1|1042.9|1043.9|1042.7|1044.2|1043|1043.9|1042.7|31
1602031500000|2020-10-07 00:45:00|1044|1042.8|1044.4|1043.2|1044.4|1043.2|1044|1042.8|50
1602031800000|2020-10-07 00:50:00|1044.3|1043.1|1044.5|1043.3|1044.5|1043.3|1044.3|1043.1|26
1602032100000|2020-10-07 00:55:00|1044.3|1043.1|1044.6|1043.4|1044.7|1043.5|1044.3|1043.1|48
1602032400000|2020-10-07 01:00:00|1044.5|1043.3|1043|1041.8|1044.8|1043.6|1042.4|1041.2|174
1602032700000|2020-10-07 01:05:00|1043.1|1041.9|1042.9|1041.7|1043.5|1042.3|1042.8|1041.6|93
1602033000000|2020-10-07 01:10:00|1043|1041.8|1041.5|1040.3|1043.3|1042.1|1041.4|1040.2|283
1602033300000|2020-10-07 01:15:00|1041.6|1040.4|1042.3|1041.1|1042.5|1041.3|1041.6|1040.4|149
1602033600000|2020-10-07 01:20:00|1042.4|1041.2|1042.4|1041.2|1042.7|1041.5|1042.4|1041.2|31
1602033900000|2020-10-07 01:25:00|1042.5|1041.3|1042|1040.8|1042.6|1041.4|1042|1040.8|68
1602034200000|2020-10-07 01:30:00|1042.1|1040.9|1041.4|1040.2|1042.1|1040.9|1041.4|1040.2|100
1602034500000|2020-10-07 01:35:00|1041.6|1040.4|1041.3|1040.1|1041.6|1040.4|1040.9|1039.7|109
1602034800000|2020-10-07 01:40:00|1041.4|1040.2|1040.9|1039.7|1041.5|1040.3|1040.9|1039.7|90
1602035100000|2020-10-07 01:45:00|1041|1039.8|1040.6|1039.4|1041|1039.8|1040.4|1039.2|91
1602035400000|2020-10-07 01:50:00|1040.7|1039.5|1039|1037.8|1040.7|1039.5|1038.8|1037.6|791
1602035700000|2020-10-07 01:55:00|1038.9|1037.7|1038.9|1037.7|1039.8|1038.6|1038.7|1037.5|169
1602036000000|2020-10-07 02:00:00|1039|1037.8|1040.9|1039.7|1040.9|1039.7|1039|1037.8|149
1602036300000|2020-10-07 02:05:00|1041|1039.8|1041.4|1040.2|1041.7|1040.5|1041|1039.8|138
1602036600000|2020-10-07 02:10:00|1041.5|1040.3|1042.4|1041.2|1042.7|1041.5|1041.4|1040.2|78
1602036900000|2020-10-07 02:15:00|1042.5|1041.3|1042.2|1041|1042.5|1041.3|1041.7|1040.5|296
1602037200000|2020-10-07 02:20:00|1041.9|1040.7|1041.4|1040.2|1041.9|1040.7|1041.4|1040.2|61
1602037500000|2020-10-07 02:25:00|1041.6|1040.4|1041.8|1040.6|1042.2|1041|1041.4|1040.2|60
1602037800000|2020-10-07 02:30:00|1041.7|1040.5|1041.4|1040.2|1041.9|1040.7|1041.4|1040.2|50
1602038100000|2020-10-07 02:35:00|1041.5|1040.3|1042.2|1041|1042.2|1041|1041.5|1040.3|8
1602038400000|2020-10-07 02:40:00|1042.1|1040.9|1041.7|1040.5|1042.2|1041|1041.7|1040.5|45
1602038700000|2020-10-07 02:45:00|1041.5|1040.3|1042|1040.8|1042.3|1041.1|1041.5|1040.3|121
1602039000000|2020-10-07 02:50:00|1042.1|1040.9|1042.6|1041.4|1042.9|1041.7|1042.1|1040.9|57
1602039300000|2020-10-07 02:55:00|1042.8|1041.6|1042.4|1041.2|1042.9|1041.7|1042.2|1041|57
1602039600000|2020-10-07 03:00:00|1042.5|1041.3|1042.6|1041.4|1042.6|1041.4|1042.4|1041.2|20
1602039900000|2020-10-07 03:05:00|1042.7|1041.5|1042.5|1041.3|1042.7|1041.5|1042.4|1041.2|20
1602040200000|2020-10-07 03:10:00|1042.6|1041.4|1042.6|1041.4|1042.6|1041.4|1042.5|1041.3|24
1602040500000|2020-10-07 03:15:00|1042.5|1041.3|1042.6|1041.4|1042.7|1041.5|1042.5|1041.3|15
1602040800000|2020-10-07 03:20:00|1042.7|1041.5|1042.9|1041.7|1043.2|1042|1042.4|1041.2|85
1602041100000|2020-10-07 03:25:00|1042.8|1041.6|1042.5|1041.3|1042.9|1041.7|1042.4|1041.2|43
1602041400000|2020-10-07 03:30:00|1042.6|1041.4|1042.4|1041.2|1042.8|1041.6|1042.4|1041.2|396
1602041700000|2020-10-07 03:35:00|1042.6|1041.4|1042.6|1041.4|1042.6|1041.4|1042.6|1041.4|62
1602042000000|2020-10-07 03:40:00|1042.9|1041.7|1042.6|1041.4|1042.9|1041.7|1042.6|1041.4|14
1602042300000|2020-10-07 03:45:00|1042.9|1041.7|1043.4|1042.2|1043.6|1042.4|1042.9|1041.7|63
1602042600000|2020-10-07 03:50:00|1043.3|1042.1|1043.2|1042|1043.4|1042.2|1043.1|1041.9|16
1602042900000|2020-10-07 03:55:00|1043.1|1041.9|1042.9|1041.7|1043.2|1042|1042.9|1041.7|20
1602043200000|2020-10-07 04:00:00|1043.1|1041.9|1043.4|1042.2|1043.4|1042.2|1043.1|1041.9|37
1602043500000|2020-10-07 04:05:00|1043.2|1042|1043.2|1042|1043.2|1042|1043.2|1042|16
1602043800000|2020-10-07 04:10:00|1043.3|1042.1|1043.4|1042.2|1043.4|1042.2|1043.1|1041.9|24
1602044100000|2020-10-07 04:15:00|1043.6|1042.4|1043.6|1042.4|1043.7|1042.5|1043.4|1042.2|45
1602044400000|2020-10-07 04:20:00|1043.7|1042.5|1043.4|1042.2|1043.7|1042.5|1043.4|1042.2|15
1602044700000|2020-10-07 04:25:00|1043.6|1042.4|1043.6|1042.4|1043.6|1042.4|1043.4|1042.2|20
1602045000000|2020-10-07 04:30:00|1043.5|1042.3|1043.7|1042.5|1043.7|1042.5|1043.4|1042.2|40
1602045300000|2020-10-07 04:35:00|1043.8|1042.6|1043.9|1042.7|1043.9|1042.7|1043.6|1042.4|34
1602045600000|2020-10-07 04:40:00|1044|1042.8|1043.7|1042.5|1044|1042.8|1043.7|1042.5|23
1602045900000|2020-10-07 04:45:00|1043.6|1042.4|1043.7|1042.5|1043.9|1042.7|1043.6|1042.4|53
1602046200000|2020-10-07 04:50:00|1043.8|1042.6|1043.2|1042|1043.9|1042.7|1042.9|1041.7|47
1602046500000|2020-10-07 04:55:00|1043.4|1042.2|1043.2|1042|1043.4|1042.2|1043.1|1041.9|19
1602046800000|2020-10-07 05:00:00|1043.1|1041.9|1043.4|1042.2|1043.4|1042.2|1043.1|1041.9|19
1602047100000|2020-10-07 05:05:00|1043.6|1042.4|1044.3|1043.1|1044.5|1043.3|1043.6|1042.4|75
1602047400000|2020-10-07 05:10:00|1044.2|1043|1044.4|1043.2|1044.4|1043.2|1044.1|1042.9|23
1602047700000|2020-10-07 05:15:00|1044.3|1043.1|1044.4|1043.2|1044.4|1043.2|1044.1|1042.9|35
1602048000000|2020-10-07 05:20:00|1044.3|1043.1|1044.2|1043|1044.4|1043.2|1044.1|1042.9|55
1602048300000|2020-10-07 05:25:00|1044.1|1042.9|1044.4|1043.2|1044.6|1043.4|1044|1042.8|95
1602048600000|2020-10-07 05:30:00|1044.5|1043.3|1044.3|1043.1|1044.6|1043.4|1044.3|1043.1|71
1602048900000|2020-10-07 05:35:00|1044.4|1043.2|1044.7|1043.5|1044.7|1043.5|1044.4|1043.2|24
1602049200000|2020-10-07 05:40:00|1044.9|1043.7|1045.4|1044.2|1045.8|1044.6|1044.9|1043.7|143
1602049500000|2020-10-07 05:45:00|1045.5|1044.3|1045.4|1044.2|1045.5|1044.3|1045.3|1044.1|36
1602049800000|2020-10-07 05:50:00|1045.3|1044.1|1045.4|1044.2|1045.4|1044.2|1044.9|1043.7|46
1602050100000|2020-10-07 05:55:00|1045|1043.8|1044.9|1043.7|1045|1043.8|1044.9|1043.7|11
1602050400000|2020-10-07 06:00:00|1045.1|1043.9|1044.9|1043.7|1045.2|1044|1044.8|1043.6|66
1602050700000|2020-10-07 06:05:00|1045|1043.8|1044.4|1043.2|1045|1043.8|1044.3|1043.1|32
1602051000000|2020-10-07 06:10:00|1044.5|1043.3|1044.7|1043.5|1045.1|1043.9|1044.3|1043.1|49
1602051300000|2020-10-07 06:15:00|1044.8|1043.6|1045.4|1044.2|1045.6|1044.4|1044.8|1043.6|39
1602051600000|2020-10-07 06:20:00|1045.5|1044.3|1045.4|1044.2|1046|1044.8|1045.2|1044|62
1602051900000|2020-10-07 06:25:00|1045.5|1044.3|1046.2|1045|1046.2|1045|1045.4|1044.2|36
1602052200000|2020-10-07 06:30:00|1046.1|1044.9|1046.2|1045|1046.3|1045.1|1045.9|1044.7|40
1602052500000|2020-10-07 06:35:00|1046.3|1045.1|1046.2|1045|1046.3|1045.1|1045.9|1044.7|35
1602052800000|2020-10-07 06:40:00|1046.3|1045.1|1045.9|1044.7|1046.4|1045.2|1045.9|1044.7|36
1602053100000|2020-10-07 06:45:00|1046|1044.8|1046.1|1044.9|1046.1|1044.9|1045.6|1044.4|38
1602053400000|2020-10-07 06:50:00|1046|1044.8|1046|1044.8|1046.2|1045|1045.8|1044.6|165
1602053700000|2020-10-07 06:55:00|1046.2|1045|1046.3|1045.1|1046.3|1045.1|1046|1044.8|40
1602054000000|2020-10-07 07:00:00|1046.2|1045|1046|1044.8|1046.3|1045.1|1046|1044.8|45
1602054300000|2020-10-07 07:05:00|1046.1|1044.9|1047.8|1046.6|1048.1|1046.9|1046|1044.8|247
1602054600000|2020-10-07 07:10:00|1047.5|1046.3|1047.7|1046.5|1047.9|1046.7|1047.1|1045.9|72
1602054900000|2020-10-07 07:15:00|1047.5|1046.3|1048.2|1047|1048.3|1047.1|1047.5|1046.3|60
1602055200000|2020-10-07 07:20:00|1048.3|1047.1|1048.3|1047.1|1048.9|1047.7|1048.2|1047|142
1602055500000|2020-10-07 07:25:00|1048.2|1047|1048.3|1047.1|1048.5|1047.3|1047.8|1046.6|52
1602055800000|2020-10-07 07:30:00|1048.2|1047|1047.9|1046.7|1049.1|1047.9|1047.9|1046.7|97
1602056100000|2020-10-07 07:35:00|1048|1046.8|1047.8|1046.6|1048.2|1047|1047.5|1046.3|49
1602056400000|2020-10-07 07:40:00|1047.9|1046.7|1048.2|1047|1048.3|1047.1|1047.8|1046.6|43
1602056700000|2020-10-07 07:45:00|1048.3|1047.1|1048.4|1047.2|1048.4|1047.2|1047.7|1046.5|38
1602057000000|2020-10-07 07:50:00|1048.3|1047.1|1048.1|1046.9|1048.5|1047.3|1047.9|1046.7|71
1602057300000|2020-10-07 07:55:00|1048|1046.8|1048.4|1047.2|1048.5|1047.3|1047.8|1046.6|57
1602057600000|2020-10-07 08:00:00|1048.5|1047.3|1048|1046.8|1048.5|1047.3|1048|1046.8|43
1602057900000|2020-10-07 08:05:00|1048.2|1047|1048|1046.8|1048.3|1047.1|1048|1046.8|40
1602058200000|2020-10-07 08:10:00|1047.8|1046.6|1048.2|1047|1048.5|1047.3|1047.8|1046.6|164
1602058500000|2020-10-07 08:15:00|1048.1|1046.9|1047.7|1046.5|1048.1|1046.9|1047.4|1046.2|88
1602058800000|2020-10-07 08:20:00|1047.5|1046.3|1047.9|1046.7|1048|1046.8|1047.4|1046.2|72
1602059100000|2020-10-07 08:25:00|1048|1046.8|1047.6|1046.4|1048|1046.8|1047.4|1046.2|33
1602059400000|2020-10-07 08:30:00|1047.5|1046.3|1046.4|1045.2|1047.7|1046.5|1046.3|1045.1|56
1602059700000|2020-10-07 08:35:00|1046.5|1045.3|1046.8|1045.6|1047|1045.8|1046.4|1045.2|62
1602060000000|2020-10-07 08:40:00|1047|1045.8|1046.5|1045.3|1047|1045.8|1046.5|1045.3|27
1602060300000|2020-10-07 08:45:00|1046.7|1045.5|1047.3|1046.1|1047.3|1046.1|1046.7|1045.5|30
1602060600000|2020-10-07 08:50:00|1047.5|1046.3|1047.2|1046|1047.5|1046.3|1047|1045.8|25
1602060900000|2020-10-07 08:55:00|1047.3|1046.1|1047|1045.8|1047.3|1046.1|1047|1045.8|28
1602061200000|2020-10-07 09:00:00|1046.8|1045.6|1046.9|1045.7|1047.3|1046.1|1046.8|1045.6|76
1602061500000|2020-10-07 09:05:00|1047|1045.8|1046.5|1045.3|1047.3|1046.1|1046.3|1045.1|134
1602061800000|2020-10-07 09:10:00|1046.4|1045.2|1046.8|1045.6|1046.8|1045.6|1046.3|1045.1|66
1602062100000|2020-10-07 09:15:00|1046.7|1045.5|1046.5|1045.3|1046.9|1045.7|1046.5|1045.3|81
1602062400000|2020-10-07 09:20:00|1046.3|1045.1|1047|1045.8|1047.3|1046.1|1046.3|1045.1|45
1602062700000|2020-10-07 09:25:00|1046.9|1045.7|1045.8|1044.6|1046.9|1045.7|1045.5|1044.3|169
1602063000000|2020-10-07 09:30:00|1045.7|1044.5|1046.3|1045.1|1046.3|1045.1|1045.5|1044.3|103
1602063300000|2020-10-07 09:35:00|1046.2|1045|1046|1044.8|1046.5|1045.3|1045.9|1044.7|39
1602063600000|2020-10-07 09:40:00|1046.3|1045.1|1046.3|1045.1|1046.3|1045.1|1046.2|1045|26
1602063900000|2020-10-07 09:45:00|1046|1044.8|1046|1044.8|1046|1044.8|1045.8|1044.6|13
1602064200000|2020-10-07 09:50:00|1045.9|1044.7|1046.3|1045.1|1046.3|1045.1|1045.8|1044.6|41
1602064500000|2020-10-07 09:55:00|1046|1044.8|1046|1044.8|1046.4|1045.2|1046|1044.8|130
1602064800000|2020-10-07 10:00:00|1045.8|1044.6|1045.8|1044.6|1046.2|1045|1045.8|1044.6|129
1602065100000|2020-10-07 10:05:00|1045.9|1044.7|1046|1044.8|1046.2|1045|1045.9|1044.7|36
1602065400000|2020-10-07 10:10:00|1045.8|1044.6|1045.8|1044.6|1045.8|1044.6|1045.8|1044.6|40
1602065700000|2020-10-07 10:15:00|1045.7|1044.5|1046|1044.8|1046|1044.8|1045.7|1044.5|52
1602066000000|2020-10-07 10:20:00|1045.8|1044.6|1045.3|1044.1|1045.8|1044.6|1045.1|1043.9|177
1602066300000|2020-10-07 10:25:00|1045.4|1044.2|1045.4|1044.2|1045.4|1044.2|1045|1043.8|70
1602066600000|2020-10-07 10:30:00|1045.3|1044.1|1045.8|1044.6|1045.8|1044.6|1045.2|1044|101
1602066900000|2020-10-07 10:35:00|1045.7|1044.5|1045.8|1044.6|1045.9|1044.7|1045.7|1044.5|24
1602067200000|2020-10-07 10:40:00|1045.7|1044.5|1045.8|1044.6|1045.8|1044.6|1045.5|1044.3|66
1602067500000|2020-10-07 10:45:00|1045.7|1044.5|1046.2|1045|1046.3|1045.1|1045.7|1044.5|24
1602067800000|2020-10-07 10:50:00|1046.1|1044.9|1047.7|1046.5|1047.8|1046.6|1046.1|1044.9|181
1602068100000|2020-10-07 10:55:00|1047.5|1046.3|1047.4|1046.2|1047.7|1046.5|1047.4|1046.2|45
1602068400000|2020-10-07 11:00:00|1047.5|1046.3|1048.8|1047.6|1049|1047.8|1047.4|1046.2|121
1602068700000|2020-10-07 11:05:00|1048.7|1047.5|1049.7|1048.5|1049.9|1048.7|1048.7|1047.5|213
1602069000000|2020-10-07 11:10:00|1049.8|1048.6|1049.7|1048.5|1049.9|1048.7|1049.4|1048.2|146
1602069300000|2020-10-07 11:15:00|1049.6|1048.4|1049.5|1048.3|1050|1048.8|1049.4|1048.2|116
1602069600000|2020-10-07 11:20:00|1049.4|1048.2|1049.5|1048.3|1049.8|1048.6|1049.3|1048.1|57
1602069900000|2020-10-07 11:25:00|1049.6|1048.4|1049.8|1048.6|1049.8|1048.6|1049.3|1048.1|78
1602070200000|2020-10-07 11:30:00|1050|1048.8|1050.5|1049.3|1050.5|1049.3|1049.5|1048.3|127
1602070500000|2020-10-07 11:35:00|1050.4|1049.2|1052.3|1051.1|1052.9|1051.7|1050.4|1049.2|1052
1602070800000|2020-10-07 11:40:00|1052|1050.8|1052.8|1051.6|1053|1051.8|1051.8|1050.6|247
1602071100000|2020-10-07 11:45:00|1053|1051.8|1052|1050.8|1053|1051.8|1051.6|1050.4|198
1602071400000|2020-10-07 11:50:00|1051.8|1050.6|1051.5|1050.3|1051.9|1050.7|1051|1049.8|510
1602071700000|2020-10-07 11:55:00|1051.3|1050.1|1051.8|1050.6|1052|1050.8|1051|1049.8|368
1602072000000|2020-10-07 12:00:00|1052|1050.8|1051.9|1050.7|1052.4|1051.2|1051.7|1050.5|191
1602072300000|2020-10-07 12:05:00|1051.8|1050.6|1051.3|1050.1|1051.9|1050.7|1051.1|1049.9|161
1602072600000|2020-10-07 12:10:00|1051.2|1050|1051.5|1050.3|1052.3|1051.1|1050.8|1049.6|249
1602072900000|2020-10-07 12:15:00|1051.6|1050.4|1053.6|1052.4|1053.8|1052.6|1051.6|1050.4|508
1602073200000|2020-10-07 12:20:00|1053.4|1052.2|1052.8|1051.6|1053.9|1052.7|1052.5|1051.3|285
1602073500000|2020-10-07 12:25:00|1052.7|1051.5|1052.5|1051.3|1052.9|1051.7|1052.2|1051|235
1602073800000|2020-10-07 12:30:00|1052.8|1051.6|1053.5|1052.3|1053.8|1052.6|1052.8|1051.6|322
1602074100000|2020-10-07 12:35:00|1053.6|1052.4|1053.8|1052.6|1054|1052.8|1053.3|1052.1|341
1602074400000|2020-10-07 12:40:00|1053.9|1052.7|1054.1|1052.9|1054.2|1053|1053.8|1052.6|471
1602077400000|2020-10-07 13:30:00|1054.3|1053.1|1056.5|1055.3|1057.8|1056.6|1052.9|1051.7|9931
1602077700000|2020-10-07 13:35:00|1056.4|1055.2|1055.5|1054.3|1057.5|1056.3|1053.6|1052.4|5236
1602078000000|2020-10-07 13:40:00|1055.4|1054.2|1056.9|1055.7|1058.3|1057.1|1055.3|1054.1|4766
1602078300000|2020-10-07 13:45:00|1057|1055.8|1058|1056.8|1058.7|1057.5|1056.3|1055.1|4835
1602078600000|2020-10-07 13:50:00|1058.1|1056.9|1059.4|1058.2|1059.5|1058.3|1058|1056.8|3494
1602078900000|2020-10-07 13:55:00|1059.3|1058.1|1057.4|1056.2|1059.4|1058.2|1056.9|1055.7|4893
1602079200000|2020-10-07 14:00:00|1057.5|1056.3|1057.4|1056.2|1058.3|1057.1|1056.6|1055.4|2832
1602079500000|2020-10-07 14:05:00|1057.5|1056.3|1056.6|1055.4|1058|1056.8|1056.3|1055.1|2121
1602079800000|2020-10-07 14:10:00|1056.5|1055.3|1056.7|1055.5|1057.7|1056.5|1056.2|1055|1666
1602080100000|2020-10-07 14:15:00|1056.5|1055.3|1055.3|1054.1|1057.2|1056|1053.6|1052.4|2576
1602080400000|2020-10-07 14:20:00|1055.2|1054|1052.6|1051.4|1056.3|1055.1|1052|1050.8|2035
1602080700000|2020-10-07 14:25:00|1052.7|1051.5|1052.8|1051.6|1053.7|1052.5|1052.5|1051.3|1940
1602081000000|2020-10-07 14:30:00|1052.6|1051.4|1053.6|1052.4|1054.8|1053.6|1052.2|1051|2039
1602081300000|2020-10-07 14:35:00|1053.5|1052.3|1054.8|1053.6|1054.8|1053.6|1052.5|1051.3|1586
1602081600000|2020-10-07 14:40:00|1054.9|1053.7|1054.3|1053.1|1055.4|1054.2|1053.6|1052.4|1733
1602081900000|2020-10-07 14:45:00|1054.5|1053.3|1054.3|1053.1|1055.6|1054.4|1054.1|1052.9|1569
1602082200000|2020-10-07 14:50:00|1054.4|1053.2|1053.8|1052.6|1054.5|1053.3|1053|1051.8|1501
1602082500000|2020-10-07 14:55:00|1054|1052.8|1054.4|1053.2|1054.7|1053.5|1053|1051.8|1728
1602082800000|2020-10-07 15:00:00|1054.5|1053.3|1054.2|1053|1055.1|1053.9|1053.9|1052.7|1156
1602083100000|2020-10-07 15:05:00|1054|1052.8|1055.2|1054|1055.2|1054|1054|1052.8|652
1602083400000|2020-10-07 15:10:00|1055.3|1054.1|1055.1|1053.9|1055.4|1054.2|1054.2|1053|1258
1602083700000|2020-10-07 15:15:00|1055|1053.8|1056.3|1055.1|1056.3|1055.1|1054.3|1053.1|822
1602084000000|2020-10-07 15:20:00|1056.5|1055.3|1056.6|1055.4|1057.8|1056.6|1056.3|1055.1|1438
1602084300000|2020-10-07 15:25:00|1056.5|1055.3|1056.3|1055.1|1056.8|1055.6|1055.7|1054.5|931
1602084600000|2020-10-07 15:30:00|1056.4|1055.2|1056.7|1055.5|1057|1055.8|1056.3|1055.1|960
1602084900000|2020-10-07 15:35:00|1056.8|1055.6|1056.8|1055.6|1056.8|1055.6|1056.3|1055.1|1035
1602085200000|2020-10-07 15:40:00|1056.7|1055.5|1057.3|1056.1|1057.8|1056.6|1056.7|1055.5|1259
1602085500000|2020-10-07 15:45:00|1057.5|1056.3|1056.1|1054.9|1057.5|1056.3|1055.8|1054.6|938
1602085800000|2020-10-07 15:50:00|1056.2|1055|1054.3|1053.1|1056.2|1055|1053.9|1052.7|2107
1602086100000|2020-10-07 15:55:00|1054.5|1053.3|1054.4|1053.2|1054.6|1053.4|1053.8|1052.6|1012
1602086400000|2020-10-07 16:00:00|1054.5|1053.3|1054.3|1053.1|1054.8|1053.6|1054.1|1052.9|1281
1602086700000|2020-10-07 16:05:00|1054.2|1053|1053.5|1052.3|1054.3|1053.1|1053.4|1052.2|1422
1602087000000|2020-10-07 16:10:00|1053.6|1052.4|1052.5|1051.3|1053.7|1052.5|1052.3|1051.1|1623
1602087300000|2020-10-07 16:15:00|1052.4|1051.2|1052.4|1051.2|1053|1051.8|1052.1|1050.9|1068
1602087600000|2020-10-07 16:20:00|1052.5|1051.3|1053|1051.8|1053|1051.8|1052.3|1051.1|927
1602087900000|2020-10-07 16:25:00|1052.9|1051.7|1050.5|1049.3|1052.9|1051.7|1050.5|1049.3|1500
1602088200000|2020-10-07 16:30:00|1050.4|1049.2|1051.9|1050.7|1052.9|1051.7|1050.4|1049.2|821
1602088500000|2020-10-07 16:35:00|1051.8|1050.6|1051.2|1050|1052|1050.8|1051.1|1049.9|525
1602088800000|2020-10-07 16:40:00|1051.3|1050.1|1051.2|1050|1051.5|1050.3|1050.8|1049.6|600
1602089100000|2020-10-07 16:45:00|1051.3|1050.1|1051.8|1050.6|1052.3|1051.1|1051.3|1050.1|522
1602089400000|2020-10-07 16:50:00|1051.7|1050.5|1051.4|1050.2|1052|1050.8|1051.3|1050.1|527
1602089700000|2020-10-07 16:55:00|1051.3|1050.1|1049.2|1048|1051.5|1050.3|1048.8|1047.6|1856
1602090000000|2020-10-07 17:00:00|1049.3|1048.1|1051.3|1050.1|1051.3|1050.1|1049.3|1048.1|1309
1602090300000|2020-10-07 17:05:00|1051.4|1050.2|1051.1|1049.9|1052.1|1050.9|1050.9|1049.7|841
1602090600000|2020-10-07 17:10:00|1051|1049.8|1051.5|1050.3|1051.8|1050.6|1050|1048.8|917
1602090900000|2020-10-07 17:15:00|1051.6|1050.4|1050.8|1049.6|1051.7|1050.5|1050.4|1049.2|722
1602091200000|2020-10-07 17:20:00|1050.7|1049.5|1053.7|1052.5|1053.8|1052.6|1050.5|1049.3|4433
1602091500000|2020-10-07 17:25:00|1053.6|1052.4|1054.3|1053.1|1054.5|1053.3|1053|1051.8|1527
1602091800000|2020-10-07 17:30:00|1054.4|1053.2|1052.3|1051.1|1055.3|1054.1|1052.2|1051|1877
1602092100000|2020-10-07 17:35:00|1052.2|1051|1052|1050.8|1052.8|1051.6|1051|1049.8|1850
1602092400000|2020-10-07 17:40:00|1052.2|1051|1051.3|1050.1|1052.7|1051.5|1051.1|1049.9|792
1602092700000|2020-10-07 17:45:00|1051.2|1050|1051.3|1050.1|1052.1|1050.9|1050.7|1049.5|1304
1602093000000|2020-10-07 17:50:00|1051.1|1049.9|1051.8|1050.6|1051.8|1050.6|1050.8|1049.6|637
1602093300000|2020-10-07 17:55:00|1051.9|1050.7|1051.9|1050.7|1052.4|1051.2|1051.8|1050.6|1225
1602093600000|2020-10-07 18:00:00|1051.8|1050.6|1052.6|1051.4|1052.8|1051.6|1051.3|1050.1|1781
1602093900000|2020-10-07 18:05:00|1052.5|1051.3|1054.4|1053.2|1054.8|1053.6|1052.5|1051.3|5083
1602094200000|2020-10-07 18:10:00|1054.6|1053.4|1051.5|1050.3|1055.1|1053.9|1051.4|1050.2|8613
1602094500000|2020-10-07 18:15:00|1051.8|1050.6|1050.4|1049.2|1051.8|1050.6|1050.2|1049|4624
1602115200000|2020-10-08 00:00:00|1051.3|1050.1|1053.5|1052.3|1054|1052.8|1050.7|1049.5|1113
1602115500000|2020-10-08 00:05:00|1053.6|1052.4|1054.1|1052.9|1054.1|1052.9|1053.2|1052|295
1602115800000|2020-10-08 00:10:00|1053.9|1052.7|1054.5|1053.3|1054.6|1053.4|1053.9|1052.7|378
1602116100000|2020-10-08 00:15:00|1054.4|1053.2|1053.3|1052.1|1054.4|1053.2|1053.3|1052.1|140
1602116400000|2020-10-08 00:20:00|1053.2|1052|1054|1052.8|1054.1|1052.9|1053|1051.8|108
1602116700000|2020-10-08 00:25:00|1053.8|1052.6|1054.3|1053.1|1054.6|1053.4|1053.8|1052.6|80
1602117000000|2020-10-08 00:30:00|1054.2|1053|1052.6|1051.4|1054.2|1053|1052.5|1051.3|130
1602117300000|2020-10-08 00:35:00|1052.5|1051.3|1052.1|1050.9|1052.6|1051.4|1051.8|1050.6|135
1602117600000|2020-10-08 00:40:00|1052.2|1051|1052.5|1051.3|1052.6|1051.4|1052|1050.8|90
1602117900000|2020-10-08 00:45:00|1052.6|1051.4|1052.3|1051.1|1052.7|1051.5|1052.3|1051.1|215
1602118200000|2020-10-08 00:50:00|1052.6|1051.4|1052.5|1051.3|1052.6|1051.4|1052.3|1051.1|44
1602118500000|2020-10-08 00:55:00|1052.6|1051.4|1052.1|1050.9|1052.6|1051.4|1052.1|1050.9|56
1602118800000|2020-10-08 01:00:00|1052.2|1051|1052.4|1051.2|1052.6|1051.4|1052.1|1050.9|67
1602119100000|2020-10-08 01:05:00|1052.3|1051.1|1052.6|1051.4|1052.6|1051.4|1052.2|1051|59
1602119400000|2020-10-08 01:10:00|1052.8|1051.6|1052.6|1051.4|1053|1051.8|1052.5|1051.3|71
1602119700000|2020-10-08 01:15:00|1052.5|1051.3|1052|1050.8|1052.5|1051.3|1051.3|1050.1|182
1602120000000|2020-10-08 01:20:00|1051.8|1050.6|1051.8|1050.6|1052.3|1051.1|1051.7|1050.5|31
1602120300000|2020-10-08 01:25:00|1052|1050.8|1051.5|1050.3|1052.1|1050.9|1051.3|1050.1|484
1602120600000|2020-10-08 01:30:00|1051.6|1050.4|1051.6|1050.4|1051.6|1050.4|1051.2|1050|29
1602120900000|2020-10-08 01:35:00|1051.8|1050.6|1051.4|1050.2|1051.8|1050.6|1051.3|1050.1|91
1602121200000|2020-10-08 01:40:00|1051.5|1050.3|1052|1050.8|1052|1050.8|1051.3|1050.1|77
1602121500000|2020-10-08 01:45:00|1052.1|1050.9|1052.6|1051.4|1052.6|1051.4|1052.1|1050.9|43
1602121800000|2020-10-08 01:50:00|1052.5|1051.3|1053.2|1052|1053.4|1052.2|1052.5|1051.3|39
1602122100000|2020-10-08 01:55:00|1053.3|1052.1|1054|1052.8|1054.1|1052.9|1053.3|1052.1|110
1602122400000|2020-10-08 02:00:00|1053.8|1052.6|1054.2|1053|1054.3|1053.1|1053.7|1052.5|80
1602122700000|2020-10-08 02:05:00|1054.3|1053.1|1053.8|1052.6|1054.3|1053.1|1053.7|1052.5|91
1602123000000|2020-10-08 02:10:00|1053.7|1052.5|1054.1|1052.9|1054.1|1052.9|1053.5|1052.3|46
1602123300000|2020-10-08 02:15:00|1053.8|1052.6|1053.6|1052.4|1053.8|1052.6|1053.6|1052.4|46
1602123600000|2020-10-08 02:20:00|1053.7|1052.5|1053.7|1052.5|1053.8|1052.6|1053.7|1052.5|11
1602123900000|2020-10-08 02:25:00|1053.8|1052.6|1053.7|1052.5|1054.1|1052.9|1053.5|1052.3|35
1602124200000|2020-10-08 02:30:00|1053.6|1052.4|1054.1|1052.9|1054.1|1052.9|1053.6|1052.4|13
1602124500000|2020-10-08 02:35:00|1054|1052.8|1053.8|1052.6|1054.1|1052.9|1053.8|1052.6|37
1602124800000|2020-10-08 02:40:00|1054|1052.8|1054|1052.8|1054.1|1052.9|1054|1052.8|14
1602125100000|2020-10-08 02:45:00|1053.8|1052.6|1053.8|1052.6|1054.1|1052.9|1053.7|1052.5|42
1602125400000|2020-10-08 02:50:00|1053.7|1052.5|1054.3|1053.1|1054.3|1053.1|1053.7|1052.5|26
1602125700000|2020-10-08 02:55:00|1054.5|1053.3|1054.6|1053.4|1054.6|1053.4|1054.3|1053.1|65
1602126000000|2020-10-08 03:00:00|||||||||54
1602126300000|2020-10-08 03:05:00|1054.3|1053.1|1054.3|1053.1|1054.6|1053.4|1054.3|1053.1|30
1602126600000|2020-10-08 03:10:00|1054.2|1053|1054.2|1053|1054.3|1053.1|1053.9|1052.7|212
1602126900000|2020-10-08 03:15:00|1054.1|1052.9|1054.3|1053.1|1054.5|1053.3|1054.1|1052.9|28
1602127200000|2020-10-08 03:20:00|1054.4|1053.2|1054.5|1053.3|1054.5|1053.3|1054|1052.8|49
1602127500000|2020-10-08 03:25:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.5|1053.3|45
1602127800000|2020-10-08 03:30:00|1054.5|1053.3|1054.1|1052.9|1054.5|1053.3|1054.1|1052.9|110
1602128100000|2020-10-08 03:35:00|1054.2|1053|1054.3|1053.1|1054.4|1053.2|1054|1052.8|24
1602128400000|2020-10-08 03:40:00|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|1054.3|1053.1|54
1602128700000|2020-10-08 03:45:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1054.3|1053.1|130
1602129000000|2020-10-08 03:50:00|1054.3|1053.1|1054.1|1052.9|1054.4|1053.2|1054.1|1052.9|10
1602129300000|2020-10-08 03:55:00|1054|1052.8|1054|1052.8|1054.1|1052.9|1053.9|1052.7|26
1602129600000|2020-10-08 04:00:00|1054.1|1052.9|1054|1052.8|1054.1|1052.9|1054|1052.8|1
1602129900000|2020-10-08 04:05:00|1054.1|1052.9|1054.6|1053.4|1054.6|1053.4|1054|1052.8|138
1602130200000|2020-10-08 04:10:00|1053.7|1052.5|1054.3|1053.1|1054.4|1053.2|1053.7|1052.5|106
1602130500000|2020-10-08 04:15:00|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|1054.3|1053.1|7
1602130800000|2020-10-08 04:20:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1054.3|1053.1|48
1602131100000|2020-10-08 04:25:00|1054.5|1053.3|1053.9|1052.7|1054.5|1053.3|1053.9|1052.7|48
1602131400000|2020-10-08 04:30:00|1053.6|1052.4|1053.7|1052.5|1053.7|1052.5|1053.4|1052.2|57
1602131700000|2020-10-08 04:35:00|1053.8|1052.6|1053.8|1052.6|1054|1052.8|1053.6|1052.4|28
1602132000000|2020-10-08 04:40:00|1053.7|1052.5|1053.8|1052.6|1054|1052.8|1053.7|1052.5|24
1602132300000|2020-10-08 04:45:00|1053.5|1052.3|1053.7|1052.5|1053.7|1052.5|1053.5|1052.3|29
1602132600000|2020-10-08 04:50:00|1053.6|1052.4|1053.4|1052.2|1053.9|1052.7|1053.4|1052.2|9
1602132900000|2020-10-08 04:55:00|1053.5|1052.3|1053.5|1052.3|1053.6|1052.4|1053.4|1052.2|0
1602133200000|2020-10-08 05:00:00|1053.4|1052.2|1053.4|1052.2|1053.5|1052.3|1053.4|1052.2|19
1602133500000|2020-10-08 05:05:00|1053.5|1052.3|1053.2|1052|1053.5|1052.3|1053.2|1052|14
1602133800000|2020-10-08 05:10:00|1053.3|1052.1|1053.2|1052|1053.4|1052.2|1053.2|1052|36
1602134100000|2020-10-08 05:15:00|1053.4|1052.2|1053.5|1052.3|1053.5|1052.3|1053.2|1052|74
1602134400000|2020-10-08 05:20:00|1053.6|1052.4|1053.8|1052.6|1053.8|1052.6|1053.4|1052.2|31
1602134700000|2020-10-08 05:25:00|1053.7|1052.5|1053.4|1052.2|1053.7|1052.5|1053.4|1052.2|8
1602135000000|2020-10-08 05:30:00|1053.7|1052.5|1053.5|1052.3|1053.7|1052.5|1053.4|1052.2|25
1602135300000|2020-10-08 05:35:00|1053.7|1052.5|1053.4|1052.2|1053.8|1052.6|1053.2|1052|24
1602135600000|2020-10-08 05:40:00|1053.5|1052.3|1053.4|1052.2|1053.5|1052.3|1053.4|1052.2|7
1602135900000|2020-10-08 05:45:00|1053.5|1052.3|1053.2|1052|1053.5|1052.3|1052.9|1051.7|39
1602136200000|2020-10-08 05:50:00|1053.3|1052.1|1053.3|1052.1|1053.5|1052.3|1052.9|1051.7|81
1602136500000|2020-10-08 05:55:00|1053.4|1052.2|1053.2|1052|1053.4|1052.2|1053.2|1052|1
1602136800000|2020-10-08 06:00:00|1053.4|1052.2|1053.4|1052.2|1053.7|1052.5|1053|1051.8|52
1602137100000|2020-10-08 06:05:00|1053.5|1052.3|1053.3|1052.1|1053.5|1052.3|1053.2|1052|18
1602137400000|2020-10-08 06:10:00|1053.4|1052.2|1053.4|1052.2|1053.7|1052.5|1053.3|1052.1|26
1602137700000|2020-10-08 06:15:00|1053.5|1052.3|1053.9|1052.7|1054|1052.8|1053.5|1052.3|45
1602138000000|2020-10-08 06:20:00|1054|1052.8|1054.3|1053.1|1054.4|1053.2|1054|1052.8|19
1602138300000|2020-10-08 06:25:00|1054.4|1053.2|1054.4|1053.2|1054.6|1053.4|1054.3|1053.1|38
1602138600000|2020-10-08 06:30:00|1054.3|1053.1|1054.4|1053.2|1054.5|1053.3|1054.2|1053|13
1602138900000|2020-10-08 06:35:00|1054.5|1053.3|1054.4|1053.2|1054.5|1053.3|1054.2|1053|80
1602139200000|2020-10-08 06:40:00|1054.5|1053.3|1054.4|1053.2|1054.6|1053.4|1054.3|1053.1|56
1602139500000|2020-10-08 06:45:00|1054.5|1053.3|1054.9|1053.7|1054.9|1053.7|1054.4|1053.2|70
1602139800000|2020-10-08 06:50:00|1054.7|1053.5|1054.7|1053.5|1054.8|1053.6|1054.6|1053.4|15
1602140100000|2020-10-08 06:55:00|1054.8|1053.6|1054.5|1053.3|1054.8|1053.6|1054.4|1053.2|18
1602140400000|2020-10-08 07:00:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.4|1053.2|38
1602140700000|2020-10-08 07:05:00|1054.8|1053.6|1055.1|1053.9|1055.1|1053.9|1054.6|1053.4|163
1602141000000|2020-10-08 07:10:00|1054.9|1053.7|1054.6|1053.4|1055|1053.8|1054.6|1053.4|35
1602141300000|2020-10-08 07:15:00|1054.8|1053.6|1054.5|1053.3|1054.8|1053.6|1054.4|1053.2|32
1602141600000|2020-10-08 07:20:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.4|1053.2|62
1602141900000|2020-10-08 07:25:00|1054.8|1053.6|1056.3|1055.1|1056.4|1055.2|1054.8|1053.6|118
1602142200000|2020-10-08 07:30:00|1056.4|1055.2|1056.6|1055.4|1056.7|1055.5|1056.3|1055.1|126
1602142500000|2020-10-08 07:35:00|1056.7|1055.5|1056.4|1055.2|1056.7|1055.5|1056.1|1054.9|59
1602142800000|2020-10-08 07:40:00|1056.3|1055.1|1056.9|1055.7|1057|1055.8|1056.1|1054.9|81
1602143100000|2020-10-08 07:45:00|1056.8|1055.6|1056.9|1055.7|1056.9|1055.7|1056.7|1055.5|122
1602143400000|2020-10-08 07:50:00|1056.8|1055.6|1056.6|1055.4|1056.9|1055.7|1056.6|1055.4|70
1602143700000|2020-10-08 07:55:00|1056.7|1055.5|1056.4|1055.2|1056.9|1055.7|1056.4|1055.2|53
1602144000000|2020-10-08 08:00:00|1056.1|1054.9|1056.1|1054.9|1056.5|1055.3|1055.6|1054.4|125
1602144300000|2020-10-08 08:05:00|1055.9|1054.7|1055.7|1054.5|1055.9|1054.7|1055|1053.8|176
1602144600000|2020-10-08 08:10:00|1055.8|1054.6|1055.9|1054.7|1056|1054.8|1055.6|1054.4|152
1602144900000|2020-10-08 08:15:00|1055.7|1054.5|1055.6|1054.4|1056.9|1055.7|1055.5|1054.3|156
1602145200000|2020-10-08 08:20:00|1055.7|1054.5|1055.3|1054.1|1056.4|1055.2|1055.3|1054.1|158
1602145500000|2020-10-08 08:25:00|1055.5|1054.3|1054.7|1053.5|1056|1054.8|1054.3|1053.1|399
1602145800000|2020-10-08 08:30:00|1054.8|1053.6|1054.7|1053.5|1055.3|1054.1|1054.3|1053.1|144
1602146100000|2020-10-08 08:35:00|1054.6|1053.4|1055.3|1054.1|1055.3|1054.1|1054.6|1053.4|53
1602146400000|2020-10-08 08:40:00|1055.1|1053.9|1055.5|1054.3|1055.6|1054.4|1055.1|1053.9|66
1602146700000|2020-10-08 08:45:00|1055.4|1054.2|1055.3|1054.1|1055.8|1054.6|1055.3|1054.1|182
1602147000000|2020-10-08 08:50:00|1055.1|1053.9|1055.8|1054.6|1055.8|1054.6|1055.1|1053.9|57
1602147300000|2020-10-08 08:55:00|1056.1|1054.9|1056.3|1055.1|1056.3|1055.1|1056.1|1054.9|346
1602147600000|2020-10-08 09:00:00|1056.1|1054.9|1056.3|1055.1|1056.6|1055.4|1055.8|1054.6|83
1602147900000|2020-10-08 09:05:00|1056.2|1055|1056.3|1055.1|1056.3|1055.1|1055.7|1054.5|102
1602148200000|2020-10-08 09:10:00|1056.2|1055|1056.1|1054.9|1056.6|1055.4|1056.1|1054.9|39
1602148500000|2020-10-08 09:15:00|1055.8|1054.6|1056.6|1055.4|1056.6|1055.4|1055.8|1054.6|41
1602148800000|2020-10-08 09:20:00|1056.5|1055.3|1056.7|1055.5|1056.8|1055.6|1056.1|1054.9|56
1602149100000|2020-10-08 09:25:00|1056.6|1055.4|1055.8|1054.6|1056.8|1055.6|1055.3|1054.1|262
1602149400000|2020-10-08 09:30:00|1055.9|1054.7|1056.8|1055.6|1056.8|1055.6|1055.9|1054.7|50
1602149700000|2020-10-08 09:35:00|1056.9|1055.7|1056.9|1055.7|1057.2|1056|1056.9|1055.7|47
1602150000000|2020-10-08 09:40:00|1057|1055.8|1056.9|1055.7|1057.2|1056|1056.8|1055.6|18
1602150300000|2020-10-08 09:45:00|1057|1055.8|1057.5|1056.3|1057.5|1056.3|1056.9|1055.7|154
1602150600000|2020-10-08 09:50:00|1057.4|1056.2|1057.1|1055.9|1057.4|1056.2|1057|1055.8|42
1602150900000|2020-10-08 09:55:00|1057|1055.8|1057.1|1055.9|1057.4|1056.2|1057|1055.8|326
1602151200000|2020-10-08 10:00:00|1057.2|1056|1057.1|1055.9|1057.5|1056.3|1057.1|1055.9|103
1602151500000|2020-10-08 10:05:00|1057.2|1056|1057.2|1056|1057.5|1056.3|1057.1|1055.9|13
1602151800000|2020-10-08 10:10:00|1057.5|1056.3|1057.5|1056.3|1057.5|1056.3|1057.1|1055.9|65
1602152100000|2020-10-08 10:15:00|1057.4|1056.2|1057.7|1056.5|1057.9|1056.7|1057.4|1056.2|45
1602152400000|2020-10-08 10:20:00|1057.8|1056.6|1058.2|1057|1058.7|1057.5|1057.8|1056.6|193
1602152700000|2020-10-08 10:25:00|1058.1|1056.9|1058.5|1057.3|1058.6|1057.4|1058.1|1056.9|56
1602153000000|2020-10-08 10:30:00|1058.4|1057.2|1059|1057.8|1059.1|1057.9|1058.2|1057|176
1602153300000|2020-10-08 10:35:00|1058.9|1057.7|1058.7|1057.5|1058.9|1057.7|1058.4|1057.2|91
1602153600000|2020-10-08 10:40:00|1059|1057.8|1060|1058.8|1060.2|1059|1059|1057.8|583
1602153900000|2020-10-08 10:45:00|1060.1|1058.9|1062.6|1061.4|1063.2|1062|1059.7|1058.5|1135
1602154200000|2020-10-08 10:50:00|1062.5|1061.3|1063.4|1062.2|1063.4|1062.2|1061.6|1060.4|519
1602154500000|2020-10-08 10:55:00|1063.3|1062.1|1063.1|1061.9|1063.9|1062.7|1062.6|1061.4|266
1602154800000|2020-10-08 11:00:00|1063|1061.8|1062.1|1060.9|1063|1061.8|1061.7|1060.5|249
1602155100000|2020-10-08 11:05:00|1062.2|1061|1062.5|1061.3|1062.5|1061.3|1061.7|1060.5|155
1602155400000|2020-10-08 11:10:00|1062.2|1061|1062.5|1061.3|1062.6|1061.4|1061.2|1060|298
1602155700000|2020-10-08 11:15:00|1062.4|1061.2|1063.4|1062.2|1063.5|1062.3|1062.3|1061.1|369
1602156000000|2020-10-08 11:20:00|1063.5|1062.3|1063|1061.8|1064.5|1063.3|1063|1061.8|460
1602156300000|2020-10-08 11:25:00|1062.9|1061.7|1063.4|1062.2|1064|1062.8|1062.6|1061.4|589
1602156600000|2020-10-08 11:30:00|1063.1|1061.9|1062.7|1061.5|1063.5|1062.3|1061.2|1060|260
1602156900000|2020-10-08 11:35:00|1062.6|1061.4|1062.2|1061|1063|1061.8|1061.5|1060.3|359
1602157200000|2020-10-08 11:40:00|1062|1060.8|1063.2|1062|1063.5|1062.3|1061.7|1060.5|729
1602157500000|2020-10-08 11:45:00|1063.5|1062.3|1064.5|1063.3|1064.5|1063.3|1062.7|1061.5|827
1602157800000|2020-10-08 11:50:00|1064.4|1063.2|1063.4|1062.2|1064.5|1063.3|1063.2|1062|450
1602158100000|2020-10-08 11:55:00|1063.2|1062|1065|1063.8|1065|1063.8|1062.7|1061.5|649
1602158400000|2020-10-08 12:00:00|1064.9|1063.7|1064.1|1062.9|1064.9|1063.7|1063.6|1062.4|309
1602158700000|2020-10-08 12:05:00|1064|1062.8|1064.7|1063.5|1064.7|1063.5|1063.2|1062|284
1602159000000|2020-10-08 12:10:00|1064.6|1063.4|1064.3|1063.1|1065.8|1064.6|1064|1062.8|1238
1602159300000|2020-10-08 12:15:00|1064.4|1063.2|1064.1|1062.9|1065.2|1064|1063.9|1062.7|1026
1602159600000|2020-10-08 12:20:00|1064|1062.8|1064.4|1063.2|1064.5|1063.3|1063.2|1062|711
1602159900000|2020-10-08 12:25:00|1064.2|1063|1064|1062.8|1064.9|1063.7|1063.6|1062.4|304
1602160200000|2020-10-08 12:30:00|1064.1|1062.9|1063.1|1061.9|1064.6|1063.4|1062.4|1061.2|805
1602160500000|2020-10-08 12:35:00|1063|1061.8|1063.6|1062.4|1064.2|1063|1062.9|1061.7|422
1602160800000|2020-10-08 12:40:00|1063.8|1062.6|1064.6|1063.4|1065|1063.8|1063.1|1061.9|1208
1602163800000|2020-10-08 13:30:00|1066.7|1065.5|1064.2|1063|1068.5|1067.3|1061.1|1059.9|8740
1602164100000|2020-10-08 13:35:00|1064.4|1063.2|1062.8|1061.6|1066.2|1065|1062.7|1061.5|3321
1602164400000|2020-10-08 13:40:00|1062.9|1061.7|1063.7|1062.5|1063.9|1062.7|1062.7|1061.5|2366
1602164700000|2020-10-08 13:45:00|1063.4|1062.2|1061|1059.8|1063.6|1062.4|1060.9|1059.7|4523
1602165000000|2020-10-08 13:50:00|1060.9|1059.7|1058.2|1057|1061.3|1060.1|1057.9|1056.7|3884
1602165300000|2020-10-08 13:55:00|1058.3|1057.1|1057.6|1056.4|1059.2|1058|1057.2|1056|2210
1602165600000|2020-10-08 14:00:00|1057.7|1056.5|1061.7|1060.5|1062.3|1061.1|1057.7|1056.5|2566
1602165900000|2020-10-08 14:05:00|1061.6|1060.4|1061.7|1060.5|1062.7|1061.5|1060.9|1059.7|1900
1602166200000|2020-10-08 14:10:00|1061.8|1060.6|1062.3|1061.1|1062.9|1061.7|1061.5|1060.3|970
1602166500000|2020-10-08 14:15:00|1062.4|1061.2|1061.2|1060|1062.9|1061.7|1060.9|1059.7|1688
1602166800000|2020-10-08 14:20:00|1060.9|1059.7|1061.8|1060.6|1062.3|1061.1|1060.7|1059.5|1197
1602167100000|2020-10-08 14:25:00|1061.9|1060.7|1062.3|1061.1|1063.5|1062.3|1061.8|1060.6|1410
1602167400000|2020-10-08 14:30:00|1062.4|1061.2|1060.9|1059.7|1062.4|1061.2|1059.5|1058.3|2134
1602167700000|2020-10-08 14:35:00|1060.8|1059.6|1059.2|1058|1061.8|1060.6|1058.5|1057.3|2188
1602168000000|2020-10-08 14:40:00|1059|1057.8|1058.7|1057.5|1059.5|1058.3|1058.2|1057|1724
1602168300000|2020-10-08 14:45:00|1058.9|1057.7|1057.9|1056.7|1059.7|1058.5|1057.4|1056.2|1422
1602168600000|2020-10-08 14:50:00|1058.2|1057|1057|1055.8|1058.3|1057.1|1056.9|1055.7|1176
1602168900000|2020-10-08 14:55:00|1057.2|1056|1053.9|1052.7|1057.4|1056.2|1053.9|1052.7|2200
1602169200000|2020-10-08 15:00:00|1053.5|1052.3|1053.2|1052|1054.3|1053.1|1052.7|1051.5|2714
1602169500000|2020-10-08 15:05:00|1053.1|1051.9|1055.3|1054.1|1056.2|1055|1052.4|1051.2|1785
1602169800000|2020-10-08 15:10:00|1055.2|1054|1054.5|1053.3|1055.8|1054.6|1053.2|1052|1702
1602170100000|2020-10-08 15:15:00|1054.7|1053.5|1053.9|1052.7|1055.4|1054.2|1053.9|1052.7|984
1602170400000|2020-10-08 15:20:00|1054|1052.8|1054.2|1053|1054.8|1053.6|1053.9|1052.7|997
1602170700000|2020-10-08 15:25:00|1054|1052.8|1056.5|1055.3|1056.5|1055.3|1054|1052.8|1811
1602171000000|2020-10-08 15:30:00|1056.4|1055.2|1055.2|1054|1056.6|1055.4|1054.5|1053.3|893
1602171300000|2020-10-08 15:35:00|1055.3|1054.1|1057|1055.8|1057.1|1055.9|1055.1|1053.9|1976
1602171600000|2020-10-08 15:40:00|1057.1|1055.9|1056.1|1054.9|1057.3|1056.1|1056.1|1054.9|914
1602171900000|2020-10-08 15:45:00|1056.2|1055|1055.1|1053.9|1056.6|1055.4|1055|1053.8|1139
1602172200000|2020-10-08 15:50:00|1055|1053.8|1054.4|1053.2|1055.3|1054.1|1054|1052.8|3214
1602172500000|2020-10-08 15:55:00|1054.6|1053.4|1050.5|1049.3|1054.8|1053.6|1049.9|1048.7|4966
1602172800000|2020-10-08 16:00:00|1050.7|1049.5|1049.3|1048.1|1050.9|1049.7|1047.6|1046.4|4248
1602173100000|2020-10-08 16:05:00|1049.1|1047.9|1050|1048.8|1051.2|1050|1048.3|1047.1|2502
1602173400000|2020-10-08 16:10:00|1050.1|1048.9|1049.8|1048.6|1051.2|1050|1049.7|1048.5|751
1602173700000|2020-10-08 16:15:00|1049.7|1048.5|1050.9|1049.7|1051.3|1050.1|1049.2|1048|1585
1602174000000|2020-10-08 16:20:00|1051|1049.8|1051|1049.8|1052|1050.8|1050|1048.8|2245
1602174300000|2020-10-08 16:25:00|1050.9|1049.7|1052.5|1051.3|1053.3|1052.1|1050.9|1049.7|1809
1602174600000|2020-10-08 16:30:00|1052.4|1051.2|1053.6|1052.4|1053.6|1052.4|1052.1|1050.9|1567
1602174900000|2020-10-08 16:35:00|1053.3|1052.1|1056.1|1054.9|1056.5|1055.3|1053.3|1052.1|1307
1602175200000|2020-10-08 16:40:00|1056.2|1055|1055|1053.8|1057.5|1056.3|1054.5|1053.3|1609
1602175500000|2020-10-08 16:45:00|1054.9|1053.7|1054.2|1053|1054.9|1053.7|1053.3|1052.1|1404
1602175800000|2020-10-08 16:50:00|1054.3|1053.1|1054|1052.8|1055|1053.8|1053.2|1052|763
1602176100000|2020-10-08 16:55:00|1054.2|1053|1053.7|1052.5|1054.2|1053|1053|1051.8|800
1602176400000|2020-10-08 17:00:00|1053.8|1052.6|1053|1051.8|1054|1052.8|1052.9|1051.7|531
1602176700000|2020-10-08 17:05:00|1052.9|1051.7|1053|1051.8|1053.8|1052.6|1052.6|1051.4|749
1602177000000|2020-10-08 17:10:00|1052.9|1051.7|1053|1051.8|1053.5|1052.3|1052|1050.8|480
1602177300000|2020-10-08 17:15:00|1053.2|1052|1053.7|1052.5|1053.8|1052.6|1051.6|1050.4|1688
1602177600000|2020-10-08 17:20:00|1053.6|1052.4|1053|1051.8|1054.2|1053|1052.4|1051.2|1083
1602177900000|2020-10-08 17:25:00|1053.1|1051.9|1052.9|1051.7|1054.2|1053|1052.2|1051|1285
1602178200000|2020-10-08 17:30:00|1052.8|1051.6|1051.8|1050.6|1053|1051.8|1051.8|1050.6|1393
1602178500000|2020-10-08 17:35:00|1051.9|1050.7|1052.5|1051.3|1052.8|1051.6|1051.5|1050.3|1071
1602178800000|2020-10-08 17:40:00|1052.2|1051|1051.4|1050.2|1052.7|1051.5|1051|1049.8|948
1602179100000|2020-10-08 17:45:00|1051.6|1050.4|1053.1|1051.9|1053.3|1052.1|1051|1049.8|1786
1602179400000|2020-10-08 17:50:00|1053.2|1052|1054.8|1053.6|1055.1|1053.9|1053.1|1051.9|1155
1602179700000|2020-10-08 17:55:00|1054.7|1053.5|1054.6|1053.4|1055.1|1053.9|1053.8|1052.6|1063
1602180000000|2020-10-08 18:00:00|1054.7|1053.5|1053.3|1052.1|1055.1|1053.9|1053.2|1052|1877
1602180300000|2020-10-08 18:05:00|1053.4|1052.2|1053.1|1051.9|1053.9|1052.7|1052.5|1051.3|1977
1602180600000|2020-10-08 18:10:00|1053|1051.8|1049|1047.8|1053|1051.8|1048.6|1047.4|8691
1602180900000|2020-10-08 18:15:00|1048.9|1047.7|1049.3|1048.1|1050|1048.8|1048.8|1047.6|3838
1602201600000|2020-10-09 00:00:00|1048.8|1047.6|1048.8|1047.6|1049.1|1047.9|1045.9|1044.7|1152
1602201900000|2020-10-09 00:05:00|1048.6|1047.4|1049.6|1048.4|1049.8|1048.6|1048.6|1047.4|424
1602202200000|2020-10-09 00:10:00|1049.7|1048.5|1047.8|1046.6|1050.4|1049.2|1047.4|1046.2|312
1602202500000|2020-10-09 00:15:00|1047.9|1046.7|1047.3|1046.1|1047.9|1046.7|1046.1|1044.9|318
1602202800000|2020-10-09 00:20:00|1047.1|1045.9|1048|1046.8|1048.1|1046.9|1047|1045.8|118
1602203100000|2020-10-09 00:25:00|1048.1|1046.9|1047.4|1046.2|1048.4|1047.2|1047.2|1046|271
1602203400000|2020-10-09 00:30:00|1047.5|1046.3|1049.5|1048.3|1049.8|1048.6|1047.5|1046.3|129
1602203700000|2020-10-09 00:35:00|1049.7|1048.5|1049.8|1048.6|1049.9|1048.7|1049.5|1048.3|109
1602204000000|2020-10-09 00:40:00|1049.9|1048.7|1051.6|1050.4|1052.1|1050.9|1049.8|1048.6|385
1602204300000|2020-10-09 00:45:00|1051.5|1050.3|1051.4|1050.2|1051.9|1050.7|1050.9|1049.7|165
1602204600000|2020-10-09 00:50:00|1051.5|1050.3|1052.5|1051.3|1053.1|1051.9|1051.3|1050.1|481
1602204900000|2020-10-09 00:55:00|1052.6|1051.4|1051.7|1050.5|1052.6|1051.4|1051.6|1050.4|199
1602205200000|2020-10-09 01:00:00|1051.6|1050.4|1053.2|1052|1053.3|1052.1|1050.3|1049.1|599
1602205500000|2020-10-09 01:05:00|1053|1051.8|1054|1052.8|1054.8|1053.6|1052.9|1051.7|599
1602205800000|2020-10-09 01:10:00|1054.2|1053|1053.2|1052|1054.5|1053.3|1052.6|1051.4|512
1602206100000|2020-10-09 01:15:00|1053.3|1052.1|1056.2|1055|1056.2|1055|1053.1|1051.9|401
1602206400000|2020-10-09 01:20:00|1056.3|1055.1|1056.3|1055.1|1056.5|1055.3|1055.6|1054.4|333
1602206700000|2020-10-09 01:25:00|1056.2|1055|1056.9|1055.7|1057.2|1056|1055.9|1054.7|472
1602207000000|2020-10-09 01:30:00|1057|1055.8|1055.5|1054.3|1057.4|1056.2|1055.5|1054.3|461
1602207300000|2020-10-09 01:35:00|1055.4|1054.2|1056.1|1054.9|1056.2|1055|1055.1|1053.9|197
1602207600000|2020-10-09 01:40:00|1055.9|1054.7|1055.9|1054.7|1056.2|1055|1055.1|1053.9|90
1602207900000|2020-10-09 01:45:00|1055.7|1054.5|1055|1053.8|1055.8|1054.6|1054.5|1053.3|52
1602208200000|2020-10-09 01:50:00|1055.2|1054|1056.3|1055.1|1056.3|1055.1|1055.2|1054|188
1602208500000|2020-10-09 01:55:00|1056.2|1055|1056.6|1055.4|1056.8|1055.6|1055.9|1054.7|162
1602208800000|2020-10-09 02:00:00|1056.5|1055.3|1056.7|1055.5|1057.2|1056|1056.4|1055.2|155
1602209100000|2020-10-09 02:05:00|1056.6|1055.4|1056.9|1055.7|1057|1055.8|1056.5|1055.3|66
1602209400000|2020-10-09 02:10:00|1057.1|1055.9|1056.9|1055.7|1057.6|1056.4|1056.9|1055.7|104
1602209700000|2020-10-09 02:15:00|1057|1055.8|1056.4|1055.2|1057.1|1055.9|1056.4|1055.2|88
1602210000000|2020-10-09 02:20:00|1056.5|1055.3|1056.4|1055.2|1056.7|1055.5|1056.3|1055.1|25
1602210300000|2020-10-09 02:25:00|1056.3|1055.1|1055.4|1054.2|1056.4|1055.2|1055.4|1054.2|195
1602210600000|2020-10-09 02:30:00|1055.6|1054.4|1055.6|1054.4|1055.7|1054.5|1054.9|1053.7|277
1602210900000|2020-10-09 02:35:00|1055.7|1054.5|1056.7|1055.5|1057.2|1056|1055.7|1054.5|76
1602211200000|2020-10-09 02:40:00|1056.4|1055.2|1057.4|1056.2|1057.4|1056.2|1056.4|1055.2|168
1602211500000|2020-10-09 02:45:00|1057.3|1056.1|1057.8|1056.6|1058.2|1057|1057.2|1056|161
1602211800000|2020-10-09 02:50:00|1057.7|1056.5|1057.5|1056.3|1057.8|1056.6|1057|1055.8|135
1602212100000|2020-10-09 02:55:00|1057.6|1056.4|1057.6|1056.4|1058.1|1056.9|1057.5|1056.3|65
1602212400000|2020-10-09 03:00:00|1057.5|1056.3|1057.5|1056.3|1057.7|1056.5|1056.9|1055.7|130
1602212700000|2020-10-09 03:05:00|1057.6|1056.4|1057.1|1055.9|1057.9|1056.7|1057.1|1055.9|55
1602213000000|2020-10-09 03:10:00|1057.2|1056|1057.3|1056.1|1057.8|1056.6|1057.2|1056|68
1602213300000|2020-10-09 03:15:00|1057.5|1056.3|1057.8|1056.6|1057.8|1056.6|1056.9|1055.7|47
1602213600000|2020-10-09 03:20:00|1057.7|1056.5|1058|1056.8|1058|1056.8|1057.4|1056.2|92
1602213900000|2020-10-09 03:25:00|1057.9|1056.7|1057.8|1056.6|1058.2|1057|1057.7|1056.5|46
1602214200000|2020-10-09 03:30:00|1057.7|1056.5|1057.8|1056.6|1057.9|1056.7|1057.4|1056.2|20
1602214500000|2020-10-09 03:35:00|1057.7|1056.5|1057.4|1056.2|1057.7|1056.5|1057.2|1056|17
1602214800000|2020-10-09 03:40:00|1057.3|1056.1|1057.2|1056|1057.4|1056.2|1057.2|1056|8
1602215100000|2020-10-09 03:45:00|1056.9|1055.7|1057|1055.8|1057.4|1056.2|1056.9|1055.7|67
1602215400000|2020-10-09 03:50:00|1057.1|1055.9|1057.1|1055.9|1057.4|1056.2|1056.9|1055.7|29
1602215700000|2020-10-09 03:55:00|1057.2|1056|1057.2|1056|1057.5|1056.3|1057.2|1056|31
1602216000000|2020-10-09 04:00:00|1057.1|1055.9|1057.1|1055.9|1057.2|1056|1056.9|1055.7|33
1602216300000|2020-10-09 04:05:00|1057.2|1056|1056.9|1055.7|1057.2|1056|1056.9|1055.7|83
1602216600000|2020-10-09 04:10:00|1056.7|1055.5|1056.4|1055.2|1056.7|1055.5|1056.2|1055|86
1602216900000|2020-10-09 04:15:00|1056.5|1055.3|1056.7|1055.5|1056.7|1055.5|1056.5|1055.3|4
1602217200000|2020-10-09 04:20:00|1057|1055.8|1056.9|1055.7|1057|1055.8|1056.9|1055.7|20
1602217500000|2020-10-09 04:25:00|1056.7|1055.5|1056.6|1055.4|1056.8|1055.6|1056.5|1055.3|18
1602217800000|2020-10-09 04:30:00|1056.5|1055.3|1057|1055.8|1057.1|1055.9|1056.1|1054.9|56
1602218100000|2020-10-09 04:35:00|1056.9|1055.7|1056.9|1055.7|1056.9|1055.7|1056.7|1055.5|10
1602218400000|2020-10-09 04:40:00|1057.1|1055.9|1056.9|1055.7|1057.1|1055.9|1056.5|1055.3|45
1602218700000|2020-10-09 04:45:00|1057|1055.8|1057.1|1055.9|1057.1|1055.9|1057|1055.8|20
1602219000000|2020-10-09 04:50:00|1057|1055.8|1057|1055.8|1057.1|1055.9|1056.9|1055.7|14
1602219300000|2020-10-09 04:55:00|1057.1|1055.9|1057.1|1055.9|1057.1|1055.9|1056.9|1055.7|28
1602219600000|2020-10-09 05:00:00|1057|1055.8|1057.2|1056|1057.4|1056.2|1057|1055.8|93
1602219900000|2020-10-09 05:05:00|1057.1|1055.9|1057.1|1055.9|1057.2|1056|1057.1|1055.9|5
1602220200000|2020-10-09 05:10:00|1056.9|1055.7|1057|1055.8|1057|1055.8|1056.9|1055.7|22
1602220500000|2020-10-09 05:15:00|1056.9|1055.7|1056.9|1055.7|1057|1055.8|1056.9|1055.7|9
1602220800000|2020-10-09 05:20:00|1056.6|1055.4|1056.8|1055.6|1056.9|1055.7|1056.6|1055.4|22
1602221100000|2020-10-09 05:25:00|1056.9|1055.7|1057.1|1055.9|1057.2|1056|1056.8|1055.6|45
1602221400000|2020-10-09 05:30:00|1057.2|1056|1056.9|1055.7|1057.4|1056.2|1056.8|1055.6|93
1602221700000|2020-10-09 05:35:00|1057|1055.8|1056.8|1055.6|1057.2|1056|1056.5|1055.3|57
1602222000000|2020-10-09 05:40:00|1056.7|1055.5|1056.8|1055.6|1057|1055.8|1056.2|1055|69
1602222300000|2020-10-09 05:45:00|1056.9|1055.7|1056.9|1055.7|1057.4|1056.2|1056.8|1055.6|54
1602222600000|2020-10-09 05:50:00|1057|1055.8|1056.8|1055.6|1057|1055.8|1056.5|1055.3|28
1602222900000|2020-10-09 05:55:00|1056.9|1055.7|1057.2|1056|1057.4|1056.2|1056.8|1055.6|47
1602223200000|2020-10-09 06:00:00|1057.3|1056.1|1057.3|1056.1|1057.4|1056.2|1056.6|1055.4|218
1602223500000|2020-10-09 06:05:00|1057.1|1055.9|1056.9|1055.7|1057.4|1056.2|1056.6|1055.4|72
1602223800000|2020-10-09 06:10:00|1057.1|1055.9|1057.3|1056.1|1057.4|1056.2|1057|1055.8|109
1602224100000|2020-10-09 06:15:00|1057.5|1056.3|1058.1|1056.9|1058.3|1057.1|1057.3|1056.1|283
1602224400000|2020-10-09 06:20:00|1058|1056.8|1058.8|1057.6|1058.8|1057.6|1058|1056.8|367
1602224700000|2020-10-09 06:25:00|1058.7|1057.5|1058.7|1057.5|1059|1057.8|1058.5|1057.3|189
1602225000000|2020-10-09 06:30:00|1058.6|1057.4|1058.3|1057.1|1058.8|1057.6|1058.3|1057.1|54
1602225300000|2020-10-09 06:35:00|1058.4|1057.2|1058.3|1057.1|1058.5|1057.3|1058|1056.8|48
1602225600000|2020-10-09 06:40:00|1058.2|1057|1057.7|1056.5|1058.2|1057|1057.5|1056.3|68
1602225900000|2020-10-09 06:45:00|1057.8|1056.6|1057.6|1056.4|1057.8|1056.6|1057.5|1056.3|36
1602226200000|2020-10-09 06:50:00|1057.7|1056.5|1057.7|1056.5|1058|1056.8|1057.6|1056.4|53
1602226500000|2020-10-09 06:55:00|1057.5|1056.3|1057.8|1056.6|1057.9|1056.7|1057.5|1056.3|41
1602226800000|2020-10-09 07:00:00|1057.9|1056.7|1060|1058.8|1060.1|1058.9|1057.8|1056.6|225
1602227100000|2020-10-09 07:05:00|1059.7|1058.5|1059.8|1058.6|1060|1058.8|1059.5|1058.3|91
1602227400000|2020-10-09 07:10:00|1059.9|1058.7|1060|1058.8|1060.1|1058.9|1059.7|1058.5|66
1602227700000|2020-10-09 07:15:00|1059.9|1058.7|1060.1|1058.9|1060.1|1058.9|1059.7|1058.5|85
1602228000000|2020-10-09 07:20:00|1059.9|1058.7|1060|1058.8|1060.1|1058.9|1059.9|1058.7|51
1602228300000|2020-10-09 07:25:00|1060.1|1058.9|1059.9|1058.7|1060.1|1058.9|1059.7|1058.5|48
1602228600000|2020-10-09 07:30:00|1059.6|1058.4|1058.9|1057.7|1059.6|1058.4|1058.6|1057.4|155
1602228900000|2020-10-09 07:35:00|1058.8|1057.6|1057|1055.8|1058.9|1057.7|1056.6|1055.4|124
1602229200000|2020-10-09 07:40:00|1056.6|1055.4|1055.6|1054.4|1056.7|1055.5|1055.5|1054.3|311
1602229500000|2020-10-09 07:45:00|1055.7|1054.5|1056.4|1055.2|1056.5|1055.3|1055.7|1054.5|98
1602229800000|2020-10-09 07:50:00|1056.5|1055.3|1057.2|1056|1057.2|1056|1056|1054.8|74
1602230100000|2020-10-09 07:55:00|1057.3|1056.1|1057.7|1056.5|1057.7|1056.5|1057.2|1056|111
1602230400000|2020-10-09 08:00:00|1057.6|1056.4|1058.2|1057|1058.7|1057.5|1057.5|1056.3|98
1602230700000|2020-10-09 08:05:00|1058.1|1056.9|1056.7|1055.5|1058.5|1057.3|1056.7|1055.5|139
1602231000000|2020-10-09 08:10:00|1056.8|1055.6|1056.2|1055|1056.8|1055.6|1056|1054.8|83
1602231300000|2020-10-09 08:15:00|1056.1|1054.9|1057|1055.8|1057.3|1056.1|1056|1054.8|39
1602231600000|2020-10-09 08:20:00|1056.9|1055.7|1057|1055.8|1057.2|1056|1056.3|1055.1|43
1602231900000|2020-10-09 08:25:00|1057.2|1056|1057.6|1056.4|1057.6|1056.4|1057|1055.8|42
1602232200000|2020-10-09 08:30:00|1057.7|1056.5|1057.7|1056.5|1057.9|1056.7|1057.2|1056|66
1602232500000|2020-10-09 08:35:00|1057.8|1056.6|1058.3|1057.1|1058.3|1057.1|1057.5|1056.3|59
1602232800000|2020-10-09 08:40:00|1058.2|1057|1057.5|1056.3|1058.2|1057|1057.1|1055.9|45
1602233100000|2020-10-09 08:45:00|1057.8|1056.6|1057.5|1056.3|1057.8|1056.6|1056.5|1055.3|203
1602233400000|2020-10-09 08:50:00|1057.6|1056.4|1057.5|1056.3|1057.7|1056.5|1057.2|1056|77
1602233700000|2020-10-09 08:55:00|1057.4|1056.2|1057|1055.8|1057.7|1056.5|1057|1055.8|115
1602234000000|2020-10-09 09:00:00|1056.8|1055.6|1057|1055.8|1057.2|1056|1056.8|1055.6|13
1602234300000|2020-10-09 09:05:00|1056.8|1055.6|1056.7|1055.5|1057|1055.8|1056.5|1055.3|13
1602234600000|2020-10-09 09:10:00|1056.8|1055.6|1056.3|1055.1|1056.8|1055.6|1056.1|1054.9|106
1602234900000|2020-10-09 09:15:00|1056.2|1055|1056.3|1055.1|1056.5|1055.3|1056.1|1054.9|126
1602235200000|2020-10-09 09:20:00|1056.5|1055.3|1056.3|1055.1|1056.5|1055.3|1056.2|1055|65
1602235500000|2020-10-09 09:25:00|1056.4|1055.2|1057.2|1056|1057.5|1056.3|1056.3|1055.1|336
1602235800000|2020-10-09 09:30:00|1057|1055.8|1056.5|1055.3|1057.3|1056.1|1056.5|1055.3|47
1602236100000|2020-10-09 09:35:00|1056.4|1055.2|1056|1054.8|1056.4|1055.2|1055.6|1054.4|100
1602236400000|2020-10-09 09:40:00|1056.1|1054.9|1056.5|1055.3|1056.5|1055.3|1055.8|1054.6|37
1602236700000|2020-10-09 09:45:00|1056.4|1055.2|1057.5|1056.3|1057.5|1056.3|1056.3|1055.1|41
1602237000000|2020-10-09 09:50:00|1057.3|1056.1|1057.2|1056|1057.5|1056.3|1057.1|1055.9|13
1602237300000|2020-10-09 09:55:00|1057.4|1056.2|1057|1055.8|1057.5|1056.3|1056.7|1055.5|40
1602237600000|2020-10-09 10:00:00|1056.9|1055.7|1056.7|1055.5|1056.9|1055.7|1056.4|1055.2|20
1602237900000|2020-10-09 10:05:00|1056.8|1055.6|1057.5|1056.3|1057.5|1056.3|1056.8|1055.6|20
1602238200000|2020-10-09 10:10:00|1057.6|1056.4|1057.8|1056.6|1058|1056.8|1057.5|1056.3|23
1602238500000|2020-10-09 10:15:00|1057.7|1056.5|1057.7|1056.5|1057.7|1056.5|1057.2|1056|22
1602238800000|2020-10-09 10:20:00|1057.9|1056.7|1058.5|1057.3|1058.5|1057.3|1057.7|1056.5|62
1602239100000|2020-10-09 10:25:00|1058.4|1057.2|1059|1057.8|1059|1057.8|1058.3|1057.1|105
1602239400000|2020-10-09 10:30:00|1058.9|1057.7|1059|1057.8|1059|1057.8|1058.8|1057.6|39
1602239700000|2020-10-09 10:35:00|1058.9|1057.7|1059|1057.8|1059|1057.8|1058.9|1057.7|18
1602240000000|2020-10-09 10:40:00|1059.4|1058.2|1059.5|1058.3|1060.4|1059.2|1059.4|1058.2|157
1602240300000|2020-10-09 10:45:00|1059.6|1058.4|1059.1|1057.9|1059.7|1058.5|1059.1|1057.9|22
1602240600000|2020-10-09 10:50:00|1058.9|1057.7|1058.6|1057.4|1059.4|1058.2|1058.4|1057.2|67
1602240900000|2020-10-09 10:55:00|1058.7|1057.5|1059.2|1058|1059.2|1058|1058.5|1057.3|75
1602241200000|2020-10-09 11:00:00|1059|1057.8|1059|1057.8|1059.1|1057.9|1058.7|1057.5|56
1602241500000|2020-10-09 11:05:00|1058.8|1057.6|1058.7|1057.5|1059.2|1058|1058.7|1057.5|42
1602241800000|2020-10-09 11:10:00|1058.8|1057.6|1058.3|1057.1|1058.8|1057.6|1058.2|1057|39
1602242100000|2020-10-09 11:15:00|1058.5|1057.3|1058.8|1057.6|1058.8|1057.6|1058.4|1057.2|28
1602242400000|2020-10-09 11:20:00|1058.7|1057.5|1058.2|1057|1058.8|1057.6|1058|1056.8|55
1602242700000|2020-10-09 11:25:00|1058.1|1056.9|1057.6|1056.4|1058.2|1057|1057.5|1056.3|74
1602243000000|2020-10-09 11:30:00|1057.7|1056.5|1057.3|1056.1|1057.8|1056.6|1057.2|1056|81
1602243300000|2020-10-09 11:35:00|1057.4|1056.2|1057.6|1056.4|1058.1|1056.9|1057|1055.8|333
1602243600000|2020-10-09 11:40:00|1057.5|1056.3|1057.3|1056.1|1057.5|1056.3|1057|1055.8|75
1602243900000|2020-10-09 11:45:00|1057.4|1056.2|1057|1055.8|1057.6|1056.4|1057|1055.8|83
1602244200000|2020-10-09 11:50:00|1057.1|1055.9|1057.2|1056|1057.4|1056.2|1056.9|1055.7|399
1602244500000|2020-10-09 11:55:00|1057.3|1056.1|1056.6|1055.4|1057.3|1056.1|1056.3|1055.1|176
1602244800000|2020-10-09 12:00:00|1056.7|1055.5|1056|1054.8|1057.1|1055.9|1056|1054.8|370
1602245100000|2020-10-09 12:05:00|1056.2|1055|1056.6|1055.4|1056.7|1055.5|1056|1054.8|165
1602245400000|2020-10-09 12:10:00|1056.7|1055.5|1056.5|1055.3|1057|1055.8|1056.4|1055.2|65
1602245700000|2020-10-09 12:15:00|1056.4|1055.2|1056.4|1055.2|1056.6|1055.4|1056.2|1055|97
1602246000000|2020-10-09 12:20:00|1056.5|1055.3|1057.4|1056.2|1057.5|1056.3|1056.2|1055|125
1602246300000|2020-10-09 12:25:00|1057.3|1056.1|1057.4|1056.2|1057.8|1056.6|1057.1|1055.9|174
1602246600000|2020-10-09 12:30:00|1057.5|1056.3|1057.5|1056.3|1058.1|1056.9|1057.3|1056.1|273
1602246900000|2020-10-09 12:35:00|1057.6|1056.4|1056.9|1055.7|1057.6|1056.4|1056.8|1055.6|217
1602247200000|2020-10-09 12:40:00|1056.8|1055.6|1056.7|1055.5|1056.8|1055.6|1056.3|1055.1|710
1602250200000|2020-10-09 13:30:00|1055.9|1054.7|1057.9|1056.7|1060.9|1059.7|1055.3|1054.1|5731
1602250500000|2020-10-09 13:35:00|1058|1056.8|1057.8|1056.6|1058.7|1057.5|1056.3|1055.1|1898
1602250800000|2020-10-09 13:40:00|1057.7|1056.5|1059|1057.8|1059.6|1058.4|1057.7|1056.5|2124
1602251100000|2020-10-09 13:45:00|1058.9|1057.7|1059.4|1058.2|1060.9|1059.7|1058.4|1057.2|2468
1602251400000|2020-10-09 13:50:00|1059.6|1058.4|1060.8|1059.6|1061.1|1059.9|1059.5|1058.3|1210
1602251700000|2020-10-09 13:55:00|1060.7|1059.5|1063.2|1062|1063.2|1062|1060.5|1059.3|2507
1602252000000|2020-10-09 14:00:00|1063|1061.8|1062.4|1061.2|1065.5|1064.3|1062.2|1061|3074
1602252300000|2020-10-09 14:05:00|1062.5|1061.3|1062.3|1061.1|1063.2|1062|1062|1060.8|865
1602252600000|2020-10-09 14:10:00|1062.4|1061.2|1063.7|1062.5|1064|1062.8|1062.2|1061|1353
1602252900000|2020-10-09 14:15:00|1063.5|1062.3|1063|1061.8|1064.4|1063.2|1062.7|1061.5|1508
1602253200000|2020-10-09 14:20:00|1063.2|1062|1064.1|1062.9|1064.7|1063.5|1063.1|1061.9|3497
1602253500000|2020-10-09 14:25:00|1064.3|1063.1|1062.5|1061.3|1064.9|1063.7|1062.5|1061.3|1545
1602253800000|2020-10-09 14:30:00|1062.4|1061.2|1063.9|1062.7|1063.9|1062.7|1062.2|1061|2066
1602254100000|2020-10-09 14:35:00|1063.7|1062.5|1063|1061.8|1064.2|1063|1062.7|1061.5|1651
1602254400000|2020-10-09 14:40:00|1063.1|1061.9|1062.6|1061.4|1063.3|1062.1|1062.3|1061.1|739
1602254700000|2020-10-09 14:45:00|1062.5|1061.3|1062.7|1061.5|1063.6|1062.4|1062.4|1061.2|1053
1602255000000|2020-10-09 14:50:00|1062.9|1061.7|1062.9|1061.7|1063.4|1062.2|1062.4|1061.2|1169
1602255300000|2020-10-09 14:55:00|1063|1061.8|1063.6|1062.4|1063.6|1062.4|1062.9|1061.7|911
1602255600000|2020-10-09 15:00:00|1063.7|1062.5|1064.4|1063.2|1064.7|1063.5|1063.6|1062.4|1384
1602255900000|2020-10-09 15:05:00|1064.5|1063.3|1063.7|1062.5|1064.8|1063.6|1063.7|1062.5|930
1602256200000|2020-10-09 15:10:00|1063.4|1062.2|1064.8|1063.6|1065.2|1064|1063.4|1062.2|1380
1602256500000|2020-10-09 15:15:00|1064.9|1063.7|1064.4|1063.2|1065.9|1064.7|1064.4|1063.2|1018
1602256800000|2020-10-09 15:20:00|1064.6|1063.4|1063.7|1062.5|1064.7|1063.5|1063.4|1062.2|941
1602257100000|2020-10-09 15:25:00|1063.9|1062.7|1063.8|1062.6|1064.9|1063.7|1063.7|1062.5|795
1602257400000|2020-10-09 15:30:00|1063.7|1062.5|1064.4|1063.2|1064.4|1063.2|1063.2|1062|969
1602257700000|2020-10-09 15:35:00|1064.2|1063|1063.9|1062.7|1065|1063.8|1063.9|1062.7|1370
1602258000000|2020-10-09 15:40:00|1064.1|1062.9|1064.7|1063.5|1064.7|1063.5|1063.7|1062.5|1095
1602258300000|2020-10-09 15:45:00|1064.6|1063.4|1064.1|1062.9|1065.4|1064.2|1064.1|1062.9|1130
1602258600000|2020-10-09 15:50:00|1064.2|1063|1064.8|1063.6|1065.1|1063.9|1064.2|1063|1581
1602258900000|2020-10-09 15:55:00|1065.1|1063.9|1066.3|1065.1|1066.5|1065.3|1064.9|1063.7|2756
1602259200000|2020-10-09 16:00:00|1066.7|1065.5|1059.5|1058.3|1077.9|1076.7|1055.1|1053.9|10394
1602259500000|2020-10-09 16:05:00|1059.6|1058.4|1066.5|1065.3|1067.5|1066.3|1059.6|1058.4|4509
1602259800000|2020-10-09 16:10:00|1066.4|1065.2|1071.4|1070.2|1074.1|1072.9|1065.7|1064.5|4540
1602260100000|2020-10-09 16:15:00|1071.2|1070|1072.8|1071.6|1073.4|1072.2|1069.8|1068.6|3154
1602260400000|2020-10-09 16:20:00|1072.7|1071.5|1070.6|1069.4|1073.7|1072.5|1069.1|1067.9|2714
1602260700000|2020-10-09 16:25:00|1071|1069.8|1071.3|1070.1|1071.8|1070.6|1070.3|1069.1|2581
1602261000000|2020-10-09 16:30:00|1071.4|1070.2|1072.4|1071.2|1072.6|1071.4|1071|1069.8|2354
1602261300000|2020-10-09 16:35:00|1072.3|1071.1|1073.7|1072.5|1073.7|1072.5|1071.9|1070.7|1811
1602261600000|2020-10-09 16:40:00|1073.6|1072.4|1073.5|1072.3|1074.3|1073.1|1072.8|1071.6|1484
1602261900000|2020-10-09 16:45:00|1073.4|1072.2|1073.6|1072.4|1074.3|1073.1|1073.3|1072.1|1544
1602262200000|2020-10-09 16:50:00|1073.7|1072.5|1072.5|1071.3|1073.8|1072.6|1071.9|1070.7|2157
1602262500000|2020-10-09 16:55:00|1072.4|1071.2|1071.9|1070.7|1072.5|1071.3|1071.5|1070.3|996
1602262800000|2020-10-09 17:00:00|1072|1070.8|1071.9|1070.7|1072.4|1071.2|1071.7|1070.5|1074
1602263100000|2020-10-09 17:05:00|1071.7|1070.5|1070.3|1069.1|1071.9|1070.7|1069.9|1068.7|2354
1602263400000|2020-10-09 17:10:00|1070.2|1069|1070.6|1069.4|1071.4|1070.2|1069.9|1068.7|1568
1602263700000|2020-10-09 17:15:00|1070.4|1069.2|1070.2|1069|1070.9|1069.7|1069.6|1068.4|1313
1602264000000|2020-10-09 17:20:00|1070|1068.8|1069.2|1068|1070.1|1068.9|1068.9|1067.7|1443
1602264300000|2020-10-09 17:25:00|1069.4|1068.2|1069.5|1068.3|1070.5|1069.3|1068.7|1067.5|1317
1602264600000|2020-10-09 17:30:00|1069.4|1068.2|1068.1|1066.9|1069.6|1068.4|1067.9|1066.7|2096
1602264900000|2020-10-09 17:35:00|1067.9|1066.7|1069.7|1068.5|1069.9|1068.7|1067.9|1066.7|1619
1602265200000|2020-10-09 17:40:00|1069.6|1068.4|1068.1|1066.9|1070|1068.8|1068.1|1066.9|1178
1602265500000|2020-10-09 17:45:00|1068.2|1067|1067.9|1066.7|1068.6|1067.4|1066.9|1065.7|1499
1602265800000|2020-10-09 17:50:00|1067.6|1066.4|1066.9|1065.7|1068.6|1067.4|1066.9|1065.7|1656
1602266100000|2020-10-09 17:55:00|1066.6|1065.4|1066.3|1065.1|1066.9|1065.7|1065.8|1064.6|1751
1602266400000|2020-10-09 18:00:00|1066.6|1065.4|1066.7|1065.5|1068.6|1067.4|1066.1|1064.9|1733
1602266700000|2020-10-09 18:05:00|1066.6|1065.4|1068.2|1067|1069.2|1068|1066.5|1065.3|2349
1602267000000|2020-10-09 18:10:00|1068.4|1067.2|1065.5|1064.3|1069|1067.8|1065.5|1064.3|7998
1602267300000|2020-10-09 18:15:00|1065.6|1064.4|1066|1064.8|1067|1065.8|1065|1063.8|5020
1602460800000|2020-10-12 00:00:00|1066.3|1065.1|1068.5|1067.3|1069.3|1068.1|1064.8|1063.6|2627
1602461100000|2020-10-12 00:05:00|1068.3|1067.1|1066.1|1064.9|1068.3|1067.1|1065|1063.8|594
1602461400000|2020-10-12 00:10:00|1066|1064.8|1064.7|1063.5|1066.1|1064.9|1064.6|1063.4|289
1602461700000|2020-10-12 00:15:00|1064.6|1063.4|1065.6|1064.4|1065.6|1064.4|1063.2|1062|809
1602462000000|2020-10-12 00:20:00|1065.4|1064.2|1065.7|1064.5|1065.8|1064.6|1064.8|1063.6|338
1602462300000|2020-10-12 00:25:00|1065.6|1064.4|1063.9|1062.7|1065.7|1064.5|1063.9|1062.7|1568
1602462600000|2020-10-12 00:30:00|1063.8|1062.6|1064.5|1063.3|1064.6|1063.4|1063.6|1062.4|248
1602462900000|2020-10-12 00:35:00|1064.3|1063.1|1063.8|1062.6|1064.4|1063.2|1063.4|1062.2|142
1602463200000|2020-10-12 00:40:00|1064.1|1062.9|1061.9|1060.7|1064.2|1063|1061.7|1060.5|984
1602463500000|2020-10-12 00:45:00|1062|1060.8|1061.3|1060.1|1062.3|1061.1|1061.2|1060|279
1602463800000|2020-10-12 00:50:00|1061.5|1060.3|1061.5|1060.3|1062.3|1061.1|1061.5|1060.3|396
1602464100000|2020-10-12 00:55:00|1061.8|1060.6|1061.8|1060.6|1062.3|1061.1|1061.4|1060.2|164
1602464400000|2020-10-12 01:00:00|1061.7|1060.5|1064.3|1063.1|1064.4|1063.2|1061|1059.8|1157
1602464700000|2020-10-12 01:05:00|1064.4|1063.2|1065.8|1064.6|1066|1064.8|1063.1|1061.9|718
1602465000000|2020-10-12 01:10:00|1065.6|1064.4|1066|1064.8|1066.5|1065.3|1065|1063.8|423
1602465300000|2020-10-12 01:15:00|1065.9|1064.7|1066.2|1065|1066.2|1065|1064.4|1063.2|335
1602465600000|2020-10-12 01:20:00|1066|1064.8|1066.7|1065.5|1066.7|1065.5|1065.5|1064.3|233
1602465900000|2020-10-12 01:25:00|1067|1065.8|1065.7|1064.5|1067|1065.8|1065.5|1064.3|221
1602466200000|2020-10-12 01:30:00|1065.6|1064.4|1067|1065.8|1067.2|1066|1065.5|1064.3|172
1602466500000|2020-10-12 01:35:00|1066.8|1065.6|1066.7|1065.5|1067.5|1066.3|1066.5|1065.3|195
1602466800000|2020-10-12 01:40:00|1066.8|1065.6|1067.1|1065.9|1067.2|1066|1066.6|1065.4|217
1602467100000|2020-10-12 01:45:00|1067.2|1066|1067.8|1066.6|1068|1066.8|1066.5|1065.3|304
1602467400000|2020-10-12 01:50:00|1067.9|1066.7|1068.4|1067.2|1068.7|1067.5|1067.5|1066.3|236
1602467700000|2020-10-12 01:55:00|1068.5|1067.3|1069.5|1068.3|1069.7|1068.5|1067.9|1066.7|372
1602468000000|2020-10-12 02:00:00|1069.4|1068.2|1068.5|1067.3|1069.6|1068.4|1067.7|1066.5|404
1602468300000|2020-10-12 02:05:00|1068.6|1067.4|1067.9|1066.7|1068.6|1067.4|1067.4|1066.2|214
1602468600000|2020-10-12 02:10:00|1068|1066.8|1068.4|1067.2|1068.6|1067.4|1068|1066.8|190
1602468900000|2020-10-12 02:15:00|1068.5|1067.3|1068.5|1067.3|1068.8|1067.6|1068.3|1067.1|83
1602469200000|2020-10-12 02:20:00|1068.4|1067.2|1068.2|1067|1068.6|1067.4|1068.2|1067|38
1602469500000|2020-10-12 02:25:00|1068.1|1066.9|1068.4|1067.2|1068.5|1067.3|1068.1|1066.9|25
1602469800000|2020-10-12 02:30:00|1068.3|1067.1|1068.2|1067|1068.5|1067.3|1068.1|1066.9|52
1602470100000|2020-10-12 02:35:00|1068.1|1066.9|1068.2|1067|1068.5|1067.3|1068.1|1066.9|43
1602470400000|2020-10-12 02:40:00|1068.4|1067.2|1068.5|1067.3|1068.9|1067.7|1068.4|1067.2|49
1602470700000|2020-10-12 02:45:00|1068.4|1067.2|1068.9|1067.7|1068.9|1067.7|1068.2|1067|76
1602471000000|2020-10-12 02:50:00|1068.8|1067.6|1068.3|1067.1|1069.5|1068.3|1068.3|1067.1|149
1602471300000|2020-10-12 02:55:00|1068.2|1067|1068|1066.8|1068.5|1067.3|1068|1066.8|58
1602471600000|2020-10-12 03:00:00|1068.1|1066.9|1068.2|1067|1068.4|1067.2|1068|1066.8|57
1602471900000|2020-10-12 03:05:00|1068|1066.8|1068|1066.8|1068.1|1066.9|1067.8|1066.6|140
1602472200000|2020-10-12 03:10:00|1067.9|1066.7|1067.8|1066.6|1068|1066.8|1067.8|1066.6|212
1602472500000|2020-10-12 03:15:00|1068|1066.8|1068|1066.8|1068.3|1067.1|1067.8|1066.6|45
1602472800000|2020-10-12 03:20:00|1068.1|1066.9|1069.2|1068|1069.3|1068.1|1068.1|1066.9|76
1602473100000|2020-10-12 03:25:00|1069.1|1067.9|1069|1067.8|1069.5|1068.3|1068.5|1067.3|90
1602473400000|2020-10-12 03:30:00|1068.8|1067.6|1068.9|1067.7|1069.1|1067.9|1068.8|1067.6|67
1602473700000|2020-10-12 03:35:00|1068.8|1067.6|1068.7|1067.5|1068.9|1067.7|1068.7|1067.5|112
1602474000000|2020-10-12 03:40:00|1068.6|1067.4|1068.5|1067.3|1068.7|1067.5|1068.5|1067.3|29
1602474300000|2020-10-12 03:45:00|1068.6|1067.4|1069.1|1067.9|1069.1|1067.9|1068.3|1067.1|158
1602474600000|2020-10-12 03:50:00|1069|1067.8|1069|1067.8|1069|1067.8|1068.7|1067.5|36
1602474900000|2020-10-12 03:55:00|1068.8|1067.6|1068.7|1067.5|1068.8|1067.6|1068.7|1067.5|29
1602475200000|2020-10-12 04:00:00|||||||||9
1602475500000|2020-10-12 04:05:00|1068.8|1067.6|1068.7|1067.5|1068.8|1067.6|1068.7|1067.5|13
1602475800000|2020-10-12 04:10:00|||||||||10
1602476100000|2020-10-12 04:15:00|1068.2|1067|1068.2|1067|1068.3|1067.1|1068.2|1067|6
1602476400000|2020-10-12 04:20:00|1068.4|1067.2|1068.2|1067|1068.4|1067.2|1068.2|1067|21
1602476700000|2020-10-12 04:25:00|1068.1|1066.9|1068.2|1067|1068.2|1067|1068.1|1066.9|5
1602477000000|2020-10-12 04:30:00|1068|1066.8|1068|1066.8|1068.1|1066.9|1068|1066.8|9
1602477300000|2020-10-12 04:35:00|1068.1|1066.9|1068.5|1067.3|1068.5|1067.3|1068.1|1066.9|44
1602477600000|2020-10-12 04:40:00|||||||||3
1602477900000|2020-10-12 04:45:00|1068.4|1067.2|1068.5|1067.3|1068.6|1067.4|1068.3|1067.1|11
1602478200000|2020-10-12 04:50:00|1068.6|1067.4|1068.5|1067.3|1068.6|1067.4|1068.5|1067.3|7
1602478500000|2020-10-12 04:55:00|1068.6|1067.4|1068.9|1067.7|1068.9|1067.7|1068.6|1067.4|5
1602478800000|2020-10-12 05:00:00|1069|1067.8|1068.8|1067.6|1069|1067.8|1068.3|1067.1|54
1602479100000|2020-10-12 05:05:00|1068.7|1067.5|1069.4|1068.2|1069.4|1068.2|1068.7|1067.5|79
1602479400000|2020-10-12 05:10:00|1069.5|1068.3|1069.6|1068.4|1070.3|1069.1|1069.5|1068.3|69
1602479700000|2020-10-12 05:15:00|1069.5|1068.3|1069.8|1068.6|1069.9|1068.7|1069.4|1068.2|25
1602480000000|2020-10-12 05:20:00|1070|1068.8|1069.6|1068.4|1070|1068.8|1069.5|1068.3|29
1602480300000|2020-10-12 05:25:00|1069.7|1068.5|1069.6|1068.4|1069.8|1068.6|1069.5|1068.3|24
1602480600000|2020-10-12 05:30:00|1069.8|1068.6|1070.3|1069.1|1070.3|1069.1|1069|1067.8|234
1602480900000|2020-10-12 05:35:00|1070.2|1069|1071.7|1070.5|1071.8|1070.6|1070.1|1068.9|258
1602481200000|2020-10-12 05:40:00|1072|1070.8|1073.3|1072.1|1073.5|1072.3|1071.8|1070.6|234
1602481500000|2020-10-12 05:45:00|1073.1|1071.9|1072.5|1071.3|1073.1|1071.9|1072|1070.8|231
1602481800000|2020-10-12 05:50:00|1072.7|1071.5|1072.7|1071.5|1073.2|1072|1072.5|1071.3|82
1602482100000|2020-10-12 05:55:00|1072.8|1071.6|1073|1071.8|1073|1071.8|1072.5|1071.3|67
1602482400000|2020-10-12 06:00:00|1072.7|1071.5|1073|1071.8|1073.2|1072|1072.5|1071.3|131
1602482700000|2020-10-12 06:05:00|1072.9|1071.7|1073|1071.8|1073.5|1072.3|1072.2|1071|238
1602483000000|2020-10-12 06:10:00|1073.2|1072|1074.7|1073.5|1074.7|1073.5|1073|1071.8|188
1602483300000|2020-10-12 06:15:00|1074.6|1073.4|1074.5|1073.3|1074.7|1073.5|1074.5|1073.3|80
1602483600000|2020-10-12 06:20:00|1074.6|1073.4|1073.7|1072.5|1074.7|1073.5|1073.7|1072.5|140
1602483900000|2020-10-12 06:25:00|1073.9|1072.7|1074|1072.8|1074.2|1073|1073.5|1072.3|78
1602484200000|2020-10-12 06:30:00|1074.2|1073|1073.4|1072.2|1074.5|1073.3|1073.4|1072.2|102
1602484500000|2020-10-12 06:35:00|1073.5|1072.3|1072.2|1071|1073.5|1072.3|1071.8|1070.6|749
1602484800000|2020-10-12 06:40:00|1072.3|1071.1|1072.5|1071.3|1073|1071.8|1072.2|1071|311
1602485100000|2020-10-12 06:45:00|1072.2|1071|1071.7|1070.5|1072.4|1071.2|1071.5|1070.3|318
1602485400000|2020-10-12 06:50:00|1071.5|1070.3|1071.5|1070.3|1072.1|1070.9|1071|1069.8|295
1602485700000|2020-10-12 06:55:00|1071.6|1070.4|1071.5|1070.3|1072.2|1071|1071.5|1070.3|116
1602486000000|2020-10-12 07:00:00|1071.6|1070.4|1071.9|1070.7|1072|1070.8|1071.1|1069.9|101
1602486300000|2020-10-12 07:05:00|1071.8|1070.6|1071.8|1070.6|1072.5|1071.3|1071.7|1070.5|119
1602486600000|2020-10-12 07:10:00|1071.9|1070.7|1071.7|1070.5|1072|1070.8|1071.5|1070.3|38
1602486900000|2020-10-12 07:15:00|1071.5|1070.3|1072.5|1071.3|1072.5|1071.3|1071.5|1070.3|98
1602487200000|2020-10-12 07:20:00|1072.6|1071.4|1072.3|1071.1|1072.7|1071.5|1072.2|1071|77
1602487500000|2020-10-12 07:25:00|1072.4|1071.2|1072.2|1071|1072.4|1071.2|1072|1070.8|41
1602487800000|2020-10-12 07:30:00|1072.1|1070.9|1073.1|1071.9|1073.2|1072|1072.1|1070.9|82
1602488100000|2020-10-12 07:35:00|1073|1071.8|1073.6|1072.4|1073.7|1072.5|1073|1071.8|87
1602488400000|2020-10-12 07:40:00|1073.5|1072.3|1073.1|1071.9|1073.5|1072.3|1073|1071.8|37
1602488700000|2020-10-12 07:45:00|1073|1071.8|1073|1071.8|1073.1|1071.9|1072.5|1071.3|42
1602489000000|2020-10-12 07:50:00|1072.7|1071.5|1072.1|1070.9|1072.7|1071.5|1072.1|1070.9|108
1602489300000|2020-10-12 07:55:00|1072.2|1071|1072.1|1070.9|1072.4|1071.2|1072|1070.8|59
1602489600000|2020-10-12 08:00:00|1072.2|1071|1072.7|1071.5|1073|1071.8|1072|1070.8|60
1602489900000|2020-10-12 08:05:00|1072.8|1071.6|1072.5|1071.3|1072.9|1071.7|1072.4|1071.2|28
1602490200000|2020-10-12 08:10:00|1072.4|1071.2|1073|1071.8|1073.2|1072|1072.1|1070.9|83
1602490500000|2020-10-12 08:15:00|1072.8|1071.6|1073.7|1072.5|1073.9|1072.7|1072.7|1071.5|124
1602490800000|2020-10-12 08:20:00|1073.8|1072.6|1073.8|1072.6|1074.1|1072.9|1073.7|1072.5|66
1602491100000|2020-10-12 08:25:00|1073.7|1072.5|1074|1072.8|1074.2|1073|1073.1|1071.9|145
1602491400000|2020-10-12 08:30:00|1074.2|1073|1074.2|1073|1074.5|1073.3|1073.7|1072.5|207
1602491700000|2020-10-12 08:35:00|1074|1072.8|1073.7|1072.5|1074.4|1073.2|1073.7|1072.5|72
1602492000000|2020-10-12 08:40:00|1074|1072.8|1074|1072.8|1074|1072.8|1074|1072.8|63
1602492300000|2020-10-12 08:45:00|1073.9|1072.7|1073.8|1072.6|1074|1072.8|1073.7|1072.5|73
1602492600000|2020-10-12 08:50:00|1073.9|1072.7|1073.3|1072.1|1074|1072.8|1073.3|1072.1|82
1602492900000|2020-10-12 08:55:00|1073.4|1072.2|1073|1071.8|1073.4|1072.2|1073|1071.8|39
1602493200000|2020-10-12 09:00:00|1073.2|1072|1073.2|1072|1073.5|1072.3|1073|1071.8|1040
1602493500000|2020-10-12 09:05:00|1073|1071.8|1073.4|1072.2|1073.6|1072.4|1073|1071.8|39
1602493800000|2020-10-12 09:10:00|1073.5|1072.3|1073.5|1072.3|1073.5|1072.3|1073.2|1072|23
1602494100000|2020-10-12 09:15:00|1073.3|1072.1|1073.2|1072|1073.5|1072.3|1073.2|1072|98
1602494400000|2020-10-12 09:20:00|1073.1|1071.9|1073|1071.8|1073.1|1071.9|1073|1071.8|34
1602494700000|2020-10-12 09:25:00|1073.2|1072|1072.5|1071.3|1073.2|1072|1072.5|1071.3|45
1602495000000|2020-10-12 09:30:00|1072.4|1071.2|1071.7|1070.5|1072.5|1071.3|1071.7|1070.5|49
1602495300000|2020-10-12 09:35:00|1071.9|1070.7|1072|1070.8|1072|1070.8|1071.7|1070.5|44
1602495600000|2020-10-12 09:40:00|1071.9|1070.7|1071.7|1070.5|1072|1070.8|1071.7|1070.5|19
1602495900000|2020-10-12 09:45:00|1072|1070.8|1071.7|1070.5|1072.2|1071|1071.7|1070.5|33
1602496200000|2020-10-12 09:50:00|1071.5|1070.3|1071.3|1070.1|1071.7|1070.5|1071.2|1070|95
1602496500000|2020-10-12 09:55:00|1071.2|1070|1071.2|1070|1071.5|1070.3|1071|1069.8|40
1602496800000|2020-10-12 10:00:00|1071.1|1069.9|1071.2|1070|1071.2|1070|1070.8|1069.6|67
1602497100000|2020-10-12 10:05:00|1071.1|1069.9|1071|1069.8|1071.1|1069.9|1070.8|1069.6|42
1602497400000|2020-10-12 10:10:00|1070.9|1069.7|1070|1068.8|1071|1069.8|1069.7|1068.5|172
1602497700000|2020-10-12 10:15:00|1069.9|1068.7|1069.5|1068.3|1070.2|1069|1069.5|1068.3|176
1602498000000|2020-10-12 10:20:00|1069.4|1068.2|1069.9|1068.7|1069.9|1068.7|1069.1|1067.9|79
1602498300000|2020-10-12 10:25:00|1069.8|1068.6|1069.4|1068.2|1069.8|1068.6|1069.2|1068|46
1602498600000|2020-10-12 10:30:00|1069.5|1068.3|1069.1|1067.9|1069.5|1068.3|1069|1067.8|33
1602498900000|2020-10-12 10:35:00|1069|1067.8|1068.8|1067.6|1069.2|1068|1068.7|1067.5|137
1602499200000|2020-10-12 10:40:00|1068.7|1067.5|1068.3|1067.1|1068.8|1067.6|1068.2|1067|216
1602499500000|2020-10-12 10:45:00|1068.4|1067.2|1068.3|1067.1|1068.4|1067.2|1068.1|1066.9|90
1602499800000|2020-10-12 10:50:00|1068.2|1067|1068|1066.8|1068.3|1067.1|1068|1066.8|55
1602500100000|2020-10-12 10:55:00|1067.8|1066.6|1067.5|1066.3|1068|1066.8|1067.5|1066.3|120
1602500400000|2020-10-12 11:00:00|1067.8|1066.6|1068.3|1067.1|1068.3|1067.1|1067.8|1066.6|63
1602500700000|2020-10-12 11:05:00|1068.5|1067.3|1068.4|1067.2|1068.8|1067.6|1068.3|1067.1|95
1602501000000|2020-10-12 11:10:00|1068.5|1067.3|1068.4|1067.2|1068.5|1067.3|1068.3|1067.1|37
1602501300000|2020-10-12 11:15:00|1068.5|1067.3|1068|1066.8|1068.9|1067.7|1067.9|1066.7|64
1602501600000|2020-10-12 11:20:00|1068.1|1066.9|1067.5|1066.3|1068.2|1067|1067.5|1066.3|150
1602501900000|2020-10-12 11:25:00|1067.8|1066.6|1067.9|1066.7|1067.9|1066.7|1067.5|1066.3|66
1602502200000|2020-10-12 11:30:00|1067.8|1066.6|1067.8|1066.6|1068.5|1067.3|1067.8|1066.6|101
1602502500000|2020-10-12 11:35:00|1067.5|1066.3|1066.4|1065.2|1067.6|1066.4|1066|1064.8|417
1602502800000|2020-10-12 11:40:00|1066.3|1065.1|1065.7|1064.5|1066.3|1065.1|1065.7|1064.5|275
1602503100000|2020-10-12 11:45:00|1065.8|1064.6|1066|1064.8|1066.5|1065.3|1065.8|1064.6|126
1602503400000|2020-10-12 11:50:00|1065.8|1064.6|1063.7|1062.5|1066|1064.8|1063.6|1062.4|232
1602503700000|2020-10-12 11:55:00|1063.6|1062.4|1064|1062.8|1064.1|1062.9|1062.3|1061.1|493
1602504000000|2020-10-12 12:00:00|1064.2|1063|1064|1062.8|1064.5|1063.3|1063.5|1062.3|115
1602504300000|2020-10-12 12:05:00|1064.1|1062.9|1065.4|1064.2|1065.9|1064.7|1064.1|1062.9|380
1602504600000|2020-10-12 12:10:00|1065.5|1064.3|1065|1063.8|1065.5|1064.3|1065|1063.8|206
1602504900000|2020-10-12 12:15:00|1065.2|1064|1064.8|1063.6|1066|1064.8|1064.8|1063.6|134
1602505200000|2020-10-12 12:20:00|1064.9|1063.7|1064.6|1063.4|1064.9|1063.7|1063.7|1062.5|153
1602505500000|2020-10-12 12:25:00|1064.8|1063.6|1065|1063.8|1065|1063.8|1063.9|1062.7|143
1602505800000|2020-10-12 12:30:00|1064.8|1063.6|1065.5|1064.3|1065.5|1064.3|1064.7|1063.5|199
1602506100000|2020-10-12 12:35:00|1065.3|1064.1|1064.8|1063.6|1065.3|1064.1|1064.7|1063.5|148
1602506400000|2020-10-12 12:40:00|1064.9|1063.7|1062.7|1061.5|1064.9|1063.7|1062.5|1061.3|638
1602509400000|2020-10-12 13:30:00|1061.1|1059.9|1054.4|1053.2|1063.2|1062|1052.8|1051.6|8335
1602509700000|2020-10-12 13:35:00|1054.3|1053.1|1053.6|1052.4|1055.3|1054.1|1052.8|1051.6|3897
1602510000000|2020-10-12 13:40:00|1053.5|1052.3|1052.3|1051.1|1054.1|1052.9|1051.8|1050.6|3159
1602510300000|2020-10-12 13:45:00|1052.4|1051.2|1052|1050.8|1054.2|1053|1051.9|1050.7|2566
1602510600000|2020-10-12 13:50:00|1052.2|1051|1054.3|1053.1|1054.6|1053.4|1051.8|1050.6|1546
1602510900000|2020-10-12 13:55:00|1054.2|1053|1054.3|1053.1|1055.3|1054.1|1053.8|1052.6|1611
1602511200000|2020-10-12 14:00:00|1054.2|1053|1051|1049.8|1054.3|1053.1|1050.8|1049.6|3073
1602511500000|2020-10-12 14:05:00|1051.2|1050|1051.4|1050.2|1052.2|1051|1049.4|1048.2|2159
1602511800000|2020-10-12 14:10:00|1051.3|1050.1|1049|1047.8|1051.7|1050.5|1048.6|1047.4|1515
1602512100000|2020-10-12 14:15:00|1049.1|1047.9|1048|1046.8|1050.5|1049.3|1047.6|1046.4|1824
1602512400000|2020-10-12 14:20:00|1047.9|1046.7|1048|1046.8|1049|1047.8|1047|1045.8|2165
1602512700000|2020-10-12 14:25:00|1048.1|1046.9|1046.7|1045.5|1048.5|1047.3|1046.1|1044.9|1593
1602513000000|2020-10-12 14:30:00|1046.8|1045.6|1047.2|1046|1047.5|1046.3|1045.2|1044|1804
1602513300000|2020-10-12 14:35:00|1047.5|1046.3|1045.2|1044|1047.5|1046.3|1044.7|1043.5|2018
1602513600000|2020-10-12 14:40:00|1045.5|1044.3|1045.6|1044.4|1046.3|1045.1|1044.1|1042.9|7501
1602513900000|2020-10-12 14:45:00|1045.7|1044.5|1045.2|1044|1046.1|1044.9|1043.7|1042.5|2465
1602514200000|2020-10-12 14:50:00|1045.1|1043.9|1046.1|1044.9|1046.3|1045.1|1044.8|1043.6|1506
1602514500000|2020-10-12 14:55:00|1046.2|1045|1046.6|1045.4|1047.3|1046.1|1045.7|1044.5|2001
1602514800000|2020-10-12 15:00:00|1046.7|1045.5|1047.9|1046.7|1048|1046.8|1045.6|1044.4|4116
1602515100000|2020-10-12 15:05:00|1048|1046.8|1046.7|1045.5|1048|1046.8|1046.7|1045.5|3257
1602515400000|2020-10-12 15:10:00|1046.6|1045.4|1044.1|1042.9|1046.6|1045.4|1043.9|1042.7|1314
1602515700000|2020-10-12 15:15:00|1044.2|1043|1044.9|1043.7|1044.9|1043.7|1043.2|1042|871
1602516000000|2020-10-12 15:20:00|1044.8|1043.6|1043.6|1042.4|1044.8|1043.6|1043.4|1042.2|935
1602516300000|2020-10-12 15:25:00|1043.4|1042.2|1044.2|1043|1044.4|1043.2|1043.2|1042|1454
1602516600000|2020-10-12 15:30:00|1044.1|1042.9|1041.7|1040.5|1044.1|1042.9|1041.4|1040.2|1456
1602516900000|2020-10-12 15:35:00|1041.5|1040.3|1040.2|1039|1041.7|1040.5|1039.8|1038.6|4577
1602517200000|2020-10-12 15:40:00|1040.1|1038.9|1043.8|1042.6|1044.1|1042.9|1039.8|1038.6|1349
1602517500000|2020-10-12 15:45:00|1043.7|1042.5|1045.2|1044|1045.7|1044.5|1043.3|1042.1|3155
1602517800000|2020-10-12 15:50:00|1045|1043.8|1043.2|1042|1045|1043.8|1042.7|1041.5|5078
1602518100000|2020-10-12 15:55:00|1043|1041.8|1043.7|1042.5|1043.8|1042.6|1042.7|1041.5|558
1602518400000|2020-10-12 16:00:00|1043.6|1042.4|1042.8|1041.6|1043.9|1042.7|1042.8|1041.6|632
1602518700000|2020-10-12 16:05:00|1042.6|1041.4|1041.9|1040.7|1042.6|1041.4|1041.9|1040.7|836
1602519000000|2020-10-12 16:10:00|1042.1|1040.9|1043|1041.8|1043.2|1042|1041.6|1040.4|1323
1602519300000|2020-10-12 16:15:00|1042.9|1041.7|1041.9|1040.7|1042.9|1041.7|1041.7|1040.5|778
1602519600000|2020-10-12 16:20:00|1041.7|1040.5|1040.5|1039.3|1041.7|1040.5|1039.8|1038.6|1617
1602519900000|2020-10-12 16:25:00|1040.4|1039.2|1041.5|1040.3|1041.8|1040.6|1040.1|1038.9|607
1602520200000|2020-10-12 16:30:00|1041.6|1040.4|1041.2|1040|1041.7|1040.5|1040.7|1039.5|557
1602520500000|2020-10-12 16:35:00|1041.3|1040.1|1040.3|1039.1|1041.4|1040.2|1040.2|1039|613
1602520800000|2020-10-12 16:40:00|1040.4|1039.2|1042.7|1041.5|1042.7|1041.5|1039.1|1037.9|1274
1602521100000|2020-10-12 16:45:00|1042.5|1041.3|1043.2|1042|1044.2|1043|1042.2|1041|849
1602521400000|2020-10-12 16:50:00|1043.1|1041.9|1042.8|1041.6|1043.8|1042.6|1042.8|1041.6|419
1602521700000|2020-10-12 16:55:00|1043.1|1041.9|1043.5|1042.3|1043.6|1042.4|1042.3|1041.1|567
1602522000000|2020-10-12 17:00:00|1043.6|1042.4|1043.8|1042.6|1044.1|1042.9|1042.6|1041.4|733
1602522300000|2020-10-12 17:05:00|1043.9|1042.7|1044.7|1043.5|1045.2|1044|1043.5|1042.3|621
1602522600000|2020-10-12 17:10:00|1044.6|1043.4|1043.8|1042.6|1044.8|1043.6|1043.8|1042.6|431
1602522900000|2020-10-12 17:15:00|1044.1|1042.9|1042.6|1041.4|1044.1|1042.9|1042.1|1040.9|920
1602523200000|2020-10-12 17:20:00|1042.5|1041.3|1043|1041.8|1043.1|1041.9|1042.1|1040.9|460
1602523500000|2020-10-12 17:25:00|1043.1|1041.9|1043.3|1042.1|1043.4|1042.2|1042.7|1041.5|548
1602523800000|2020-10-12 17:30:00|1043.4|1042.2|1042.4|1041.2|1043.6|1042.4|1042.3|1041.1|8353
1602524100000|2020-10-12 17:35:00|1042.3|1041.1|1042|1040.8|1042.8|1041.6|1041.8|1040.6|5796
1602524400000|2020-10-12 17:40:00|1041.9|1040.7|1041.3|1040.1|1042|1040.8|1041.2|1040|561
1602524700000|2020-10-12 17:45:00|1041.4|1040.2|1040.5|1039.3|1041.8|1040.6|1040.3|1039.1|1830
1602525000000|2020-10-12 17:50:00|1040.3|1039.1|1039.7|1038.5|1040.8|1039.6|1039.5|1038.3|2183
1602525300000|2020-10-12 17:55:00|1039.5|1038.3|1038.7|1037.5|1039.5|1038.3|1038.5|1037.3|1380
1602525600000|2020-10-12 18:00:00|1039|1037.8|1036.5|1035.3|1039|1037.8|1036.3|1035.1|1917
1602525900000|2020-10-12 18:05:00|1036.3|1035.1|1035.5|1034.3|1036.5|1035.3|1034.2|1033|2503
1602526200000|2020-10-12 18:10:00|1035.3|1034.1|1036.5|1035.3|1037.5|1036.3|1035.2|1034|8798
1602526500000|2020-10-12 18:15:00|1036.6|1035.4|1037.1|1035.9|1037.6|1036.4|1035.7|1034.5|4860
1602547200000|2020-10-13 00:00:00|1036.5|1035.3|1036.5|1035.3|1038|1036.8|1035.5|1034.3|983
1602547500000|2020-10-13 00:05:00|1036.4|1035.2|1037.7|1036.5|1038.5|1037.3|1036.2|1035|369
1602547800000|2020-10-13 00:10:00|1037.5|1036.3|1038.5|1037.3|1038.7|1037.5|1037.5|1036.3|1066
1602548100000|2020-10-13 00:15:00|1038.3|1037.1|1037.6|1036.4|1038.3|1037.1|1037|1035.8|415
1602548400000|2020-10-13 00:20:00|1037.7|1036.5|1038.3|1037.1|1038.4|1037.2|1037|1035.8|120
1602548700000|2020-10-13 00:25:00|1038.2|1037|1038.3|1037.1|1038.5|1037.3|1038.1|1036.9|50
1602549000000|2020-10-13 00:30:00|1038.2|1037|1038.5|1037.3|1038.7|1037.5|1038.1|1036.9|179
1602549300000|2020-10-13 00:35:00|1038.4|1037.2|1040.6|1039.4|1040.7|1039.5|1038.4|1037.2|269
1602549600000|2020-10-13 00:40:00|1040.4|1039.2|1041.2|1040|1041.9|1040.7|1040.4|1039.2|286
1602549900000|2020-10-13 00:45:00|1041|1039.8|1041.4|1040.2|1041.4|1040.2|1040.4|1039.2|1000
1602550200000|2020-10-13 00:50:00|1041.2|1040|1040.4|1039.2|1041.7|1040.5|1040.4|1039.2|126
1602550500000|2020-10-13 00:55:00|1040.5|1039.3|1040.2|1039|1040.8|1039.6|1040.2|1039|52
1602550800000|2020-10-13 01:00:00|1040.3|1039.1|1038.6|1037.4|1040.3|1039.1|1038.2|1037|811
1602551100000|2020-10-13 01:05:00|1038.3|1037.1|1037.7|1036.5|1040.1|1038.9|1037.5|1036.3|333
1602551400000|2020-10-13 01:10:00|1037.6|1036.4|1038.8|1037.6|1039.1|1037.9|1037.3|1036.1|546
1602551700000|2020-10-13 01:15:00|1038.7|1037.5|1038.2|1037|1038.8|1037.6|1037.6|1036.4|70
1602552000000|2020-10-13 01:20:00|1038.4|1037.2|1039.2|1038|1039.4|1038.2|1037.7|1036.5|178
1602552300000|2020-10-13 01:25:00|1039|1037.8|1038.4|1037.2|1039.2|1038|1038.2|1037|76
1602552600000|2020-10-13 01:30:00|1038.6|1037.4|1040.2|1039|1040.2|1039|1038.4|1037.2|439
1602552900000|2020-10-13 01:35:00|1039.9|1038.7|1040.8|1039.6|1040.9|1039.7|1039.9|1038.7|336
1602553200000|2020-10-13 01:40:00|1040.7|1039.5|1040.7|1039.5|1040.7|1039.5|1040.7|1039.5|168
1602553500000|2020-10-13 01:45:00|1040.4|1039.2|1041.9|1040.7|1042.1|1040.9|1039.9|1038.7|647
1602553800000|2020-10-13 01:50:00|1042.1|1040.9|1042.9|1041.7|1042.9|1041.7|1041.8|1040.6|502
1602554100000|2020-10-13 01:55:00|1043.2|1042|1042.8|1041.6|1043.2|1042|1042.8|1041.6|199
1602554400000|2020-10-13 02:00:00|1042.6|1041.4|1042.4|1041.2|1042.6|1041.4|1042.3|1041.1|167
1602554700000|2020-10-13 02:05:00|1042.5|1041.3|1041.8|1040.6|1042.5|1041.3|1041.3|1040.1|108
1602555000000|2020-10-13 02:10:00|1041.6|1040.4|1042.7|1041.5|1042.7|1041.5|1041.6|1040.4|148
1602555300000|2020-10-13 02:15:00|1042.6|1041.4|1041.8|1040.6|1042.6|1041.4|1041.8|1040.6|128
1602555600000|2020-10-13 02:20:00|1041.6|1040.4|1041.1|1039.9|1041.8|1040.6|1040.8|1039.6|181
1602555900000|2020-10-13 02:25:00|1040.9|1039.7|1040.9|1039.7|1041.1|1039.9|1040.8|1039.6|48
1602556200000|2020-10-13 02:30:00|1041|1039.8|1041.9|1040.7|1041.9|1040.7|1040.7|1039.5|271
1602556500000|2020-10-13 02:35:00|1041.8|1040.6|1041.4|1040.2|1041.9|1040.7|1041.4|1040.2|67
1602556800000|2020-10-13 02:40:00|1041.3|1040.1|1041.9|1040.7|1042.1|1040.9|1041.3|1040.1|63
1602557100000|2020-10-13 02:45:00|1042|1040.8|1043.3|1042.1|1043.6|1042.4|1041.8|1040.6|250
1602557400000|2020-10-13 02:50:00|1042.9|1041.7|1042.7|1041.5|1043.1|1041.9|1042.3|1041.1|117
1602557700000|2020-10-13 02:55:00|1042.6|1041.4|1042.6|1041.4|1042.8|1041.6|1042.3|1041.1|102
1602558000000|2020-10-13 03:00:00|1042.3|1041.1|1042.8|1041.6|1043|1041.8|1042.3|1041.1|87
1602558300000|2020-10-13 03:05:00|1042.6|1041.4|1042.6|1041.4|1042.8|1041.6|1042.4|1041.2|103
1602558600000|2020-10-13 03:10:00|1042.8|1041.6|1042.6|1041.4|1043.3|1042.1|1042.5|1041.3|92
1602558900000|2020-10-13 03:15:00|1042.8|1041.6|1043.5|1042.3|1043.6|1042.4|1042.6|1041.4|185
1602559200000|2020-10-13 03:20:00|1043.4|1042.2|1043.6|1042.4|1043.6|1042.4|1043|1041.8|46
1602559500000|2020-10-13 03:25:00|1043.3|1042.1|1043.1|1041.9|1043.6|1042.4|1043|1041.8|51
1602559800000|2020-10-13 03:30:00|1043|1041.8|1043.2|1042|1043.2|1042|1042.8|1041.6|842
1602560100000|2020-10-13 03:35:00|1043|1041.8|1042.8|1041.6|1043.2|1042|1042.8|1041.6|115
1602560400000|2020-10-13 03:40:00|1042.7|1041.5|1042.7|1041.5|1042.7|1041.5|1042.4|1041.2|42
1602560700000|2020-10-13 03:45:00|1042.6|1041.4|1042.4|1041.2|1042.6|1041.4|1042.4|1041.2|5
1602561000000|2020-10-13 03:50:00|1042.5|1041.3|1042.4|1041.2|1042.6|1041.4|1042.3|1041.1|53
1602561300000|2020-10-13 03:55:00|1042.3|1041.1|1042.7|1041.5|1042.7|1041.5|1042.3|1041.1|73
1602561600000|2020-10-13 04:00:00|1042.6|1041.4|1042.4|1041.2|1042.7|1041.5|1042.3|1041.1|41
1602561900000|2020-10-13 04:05:00|1042.5|1041.3|1042.7|1041.5|1042.9|1041.7|1042.5|1041.3|37
1602562200000|2020-10-13 04:10:00|1042.8|1041.6|1042.6|1041.4|1042.9|1041.7|1042.6|1041.4|25
1602562500000|2020-10-13 04:15:00|1042.7|1041.5|1042.4|1041.2|1042.7|1041.5|1042.4|1041.2|6
1602562800000|2020-10-13 04:20:00|1042.5|1041.3|1042.7|1041.5|1042.7|1041.5|1042.5|1041.3|8
1602563100000|2020-10-13 04:25:00|1042.6|1041.4|1042.5|1041.3|1042.7|1041.5|1042.4|1041.2|18
1602563400000|2020-10-13 04:30:00|1042.4|1041.2|1042.3|1041.1|1042.7|1041.5|1042.2|1041|65
1602563700000|2020-10-13 04:35:00|1042.4|1041.2|1042.1|1040.9|1042.4|1041.2|1042.1|1040.9|23
1602564000000|2020-10-13 04:40:00|1042|1040.8|1041.9|1040.7|1042|1040.8|1041.9|1040.7|25
1602564300000|2020-10-13 04:45:00|1042.1|1040.9|1041.9|1040.7|1042.2|1041|1041.8|1040.6|37
1602564600000|2020-10-13 04:50:00|1042|1040.8|1042.2|1041|1042.2|1041|1042|1040.8|13
1602564900000|2020-10-13 04:55:00|||||||||9
1602565200000|2020-10-13 05:00:00|1042.4|1041.2|1042.3|1041.1|1042.7|1041.5|1042.3|1041.1|35
1602565500000|2020-10-13 05:05:00|1042.2|1041|1042.3|1041.1|1042.4|1041.2|1042|1040.8|33
1602565800000|2020-10-13 05:10:00|1042.4|1041.2|1042.3|1041.1|1042.4|1041.2|1042.1|1040.9|29
1602566100000|2020-10-13 05:15:00|1042.4|1041.2|1042.4|1041.2|1042.4|1041.2|1042.2|1041|29
1602566400000|2020-10-13 05:20:00|1042.7|1041.5|1043.4|1042.2|1043.5|1042.3|1042.7|1041.5|126
1602566700000|2020-10-13 05:25:00|1043.6|1042.4|1043.3|1042.1|1043.9|1042.7|1043.2|1042|98
1602567000000|2020-10-13 05:30:00|1043.4|1042.2|1043.2|1042|1043.7|1042.5|1043.2|1042|75
1602567300000|2020-10-13 05:35:00|1043.3|1042.1|1044.5|1043.3|1044.5|1043.3|1043.2|1042|324
1602567600000|2020-10-13 05:40:00|1044.4|1043.2|1045.1|1043.9|1045.2|1044|1044|1042.8|259
1602567900000|2020-10-13 05:45:00|1045.2|1044|1045.2|1044|1045.5|1044.3|1044.8|1043.6|230
1602568200000|2020-10-13 05:50:00|1045|1043.8|1046.2|1045|1046.4|1045.2|1045|1043.8|441
1602568500000|2020-10-13 05:55:00|1046.1|1044.9|1046|1044.8|1046.4|1045.2|1045.8|1044.6|123
1602568800000|2020-10-13 06:00:00|1045.8|1044.6|1045.3|1044.1|1046.1|1044.9|1045.1|1043.9|250
1602569100000|2020-10-13 06:05:00|1045.2|1044|1045.1|1043.9|1045.6|1044.4|1044.8|1043.6|24
1602569400000|2020-10-13 06:10:00|1044.8|1043.6|1045.1|1043.9|1045.1|1043.9|1044.8|1043.6|75
1602569700000|2020-10-13 06:15:00|1044.8|1043.6|1045.7|1044.5|1045.7|1044.5|1044.8|1043.6|97
1602570000000|2020-10-13 06:20:00|1045.9|1044.7|1046.1|1044.9|1046.2|1045|1045.1|1043.9|127
1602570300000|2020-10-13 06:25:00|1045.9|1044.7|1045.1|1043.9|1046.1|1044.9|1045|1043.8|50
1602570600000|2020-10-13 06:30:00|1044.8|1043.6|1045|1043.8|1045.8|1044.6|1044.8|1043.6|178
1602570900000|2020-10-13 06:35:00|1045.1|1043.9|1045.3|1044.1|1045.6|1044.4|1044.8|1043.6|128
1602571200000|2020-10-13 06:40:00|1045.4|1044.2|1045.5|1044.3|1045.8|1044.6|1044.9|1043.7|99
1602571500000|2020-10-13 06:45:00|1045.3|1044.1|1045.6|1044.4|1045.6|1044.4|1044.8|1043.6|22
1602571800000|2020-10-13 06:50:00|1045.5|1044.3|1045.4|1044.2|1045.8|1044.6|1045.2|1044|17
1602572100000|2020-10-13 06:55:00|1045.3|1044.1|1044.9|1043.7|1045.8|1044.6|1044.8|1043.6|136
1602572400000|2020-10-13 07:00:00|1044.8|1043.6|1045.1|1043.9|1045.1|1043.9|1044.8|1043.6|80
1602572700000|2020-10-13 07:05:00|1045|1043.8|1044.8|1043.6|1045.1|1043.9|1044.6|1043.4|174
1602573000000|2020-10-13 07:10:00|1044.9|1043.7|1043.6|1042.4|1044.9|1043.7|1043.6|1042.4|115
1602573300000|2020-10-13 07:15:00|1043.7|1042.5|1042.8|1041.6|1043.8|1042.6|1042.5|1041.3|133
1602573600000|2020-10-13 07:20:00|1042.7|1041.5|1039.9|1038.7|1042.7|1041.5|1039.1|1037.9|441
1602573900000|2020-10-13 07:25:00|1039.7|1038.5|1039.4|1038.2|1040|1038.8|1039.1|1037.9|255
1602574200000|2020-10-13 07:30:00|1039.3|1038.1|1040.6|1039.4|1040.6|1039.4|1038.2|1037|179
1602574500000|2020-10-13 07:35:00|1040.5|1039.3|1041.3|1040.1|1041.4|1040.2|1040.4|1039.2|126
1602574800000|2020-10-13 07:40:00|1041.4|1040.2|1041.5|1040.3|1041.9|1040.7|1040.9|1039.7|86
1602575100000|2020-10-13 07:45:00|1041.4|1040.2|1041.9|1040.7|1042|1040.8|1041.2|1040|102
1602575400000|2020-10-13 07:50:00|1041.8|1040.6|1041.4|1040.2|1041.9|1040.7|1041.2|1040|37
1602575700000|2020-10-13 07:55:00|1041.6|1040.4|1041.4|1040.2|1041.8|1040.6|1041.2|1040|35
1602576000000|2020-10-13 08:00:00|1041.5|1040.3|1043.4|1042.2|1043.9|1042.7|1041.5|1040.3|324
1602576300000|2020-10-13 08:05:00|1043.3|1042.1|1044|1042.8|1044.6|1043.4|1042.9|1041.7|85
1602576600000|2020-10-13 08:10:00|1044.1|1042.9|1043.1|1041.9|1044.4|1043.2|1043.1|1041.9|57
1602576900000|2020-10-13 08:15:00|1043.3|1042.1|1043.4|1042.2|1043.5|1042.3|1042.8|1041.6|61
1602577200000|2020-10-13 08:20:00|1043.2|1042|1043.4|1042.2|1043.8|1042.6|1043|1041.8|1027
1602577500000|2020-10-13 08:25:00|1043.2|1042|1043.9|1042.7|1044.2|1043|1042.8|1041.6|82
1602577800000|2020-10-13 08:30:00|1044|1042.8|1044.5|1043.3|1044.9|1043.7|1043.5|1042.3|129
1602578100000|2020-10-13 08:35:00|1044.8|1043.6|1044.8|1043.6|1044.9|1043.7|1044|1042.8|60
1602578400000|2020-10-13 08:40:00|1044.9|1043.7|1044.9|1043.7|1045.1|1043.9|1044.6|1043.4|41
1602578700000|2020-10-13 08:45:00|1044.8|1043.6|1045.1|1043.9|1045.4|1044.2|1044.6|1043.4|71
1602579000000|2020-10-13 08:50:00|1045|1043.8|1043.9|1042.7|1045.1|1043.9|1043.8|1042.6|471
1602579300000|2020-10-13 08:55:00|1043.6|1042.4|1044.6|1043.4|1044.6|1043.4|1043.4|1042.2|286
1602579600000|2020-10-13 09:00:00|1044.5|1043.3|1043.9|1042.7|1044.5|1043.3|1043.8|1042.6|21
1602579900000|2020-10-13 09:05:00|1044|1042.8|1044.4|1043.2|1044.5|1043.3|1044|1042.8|28
1602580200000|2020-10-13 09:10:00|1044.5|1043.3|1044.2|1043|1044.6|1043.4|1043.7|1042.5|56
1602580500000|2020-10-13 09:15:00|1044|1042.8|1044.5|1043.3|1044.7|1043.5|1044|1042.8|26
1602580800000|2020-10-13 09:20:00|1044.4|1043.2|1042.8|1041.6|1044.7|1043.5|1042.7|1041.5|97
1602581100000|2020-10-13 09:25:00|1042.9|1041.7|1043.1|1041.9|1043.2|1042|1042.7|1041.5|78
1602581400000|2020-10-13 09:30:00|1043.2|1042|1042.7|1041.5|1043.3|1042.1|1042.1|1040.9|90
1602581700000|2020-10-13 09:35:00|1042.5|1041.3|1042.8|1041.6|1043.1|1041.9|1042.4|1041.2|164
1602582000000|2020-10-13 09:40:00|1042.9|1041.7|1043.6|1042.4|1043.8|1042.6|1042.9|1041.7|25
1602582300000|2020-10-13 09:45:00|1043.7|1042.5|1044.1|1042.9|1044.4|1043.2|1043.6|1042.4|41
1602582600000|2020-10-13 09:50:00|1044.2|1043|1043.9|1042.7|1044.4|1043.2|1043.9|1042.7|96
1602582900000|2020-10-13 09:55:00|1043.8|1042.6|1044|1042.8|1044.1|1042.9|1043.2|1042|21
1602583200000|2020-10-13 10:00:00|1043.9|1042.7|1044.1|1042.9|1044.4|1043.2|1043.9|1042.7|21
1602583500000|2020-10-13 10:05:00|1044.3|1043.1|1043.4|1042.2|1044.4|1043.2|1043.3|1042.1|26
1602583800000|2020-10-13 10:10:00|1043.6|1042.4|1042.7|1041.5|1043.9|1042.7|1042.4|1041.2|91
1602584100000|2020-10-13 10:15:00|1042.5|1041.3|1042.6|1041.4|1042.7|1041.5|1042.4|1041.2|59
1602584400000|2020-10-13 10:20:00|1042.7|1041.5|1043.4|1042.2|1043.6|1042.4|1042.7|1041.5|52
1602584700000|2020-10-13 10:25:00|1043.5|1042.3|1042.6|1041.4|1043.6|1042.4|1042.4|1041.2|28
1602585000000|2020-10-13 10:30:00|1042.8|1041.6|1041.5|1040.3|1042.8|1041.6|1041.1|1039.9|119
1602585300000|2020-10-13 10:35:00|1041.4|1040.2|1041.7|1040.5|1041.9|1040.7|1041.3|1040.1|20
1602585600000|2020-10-13 10:40:00|1041.6|1040.4|1041.4|1040.2|1041.9|1040.7|1041.2|1040|51
1602585900000|2020-10-13 10:45:00|1041.3|1040.1|1041.5|1040.3|1041.7|1040.5|1040.5|1039.3|200
1602586200000|2020-10-13 10:50:00|1041.7|1040.5|1041.6|1040.4|1041.9|1040.7|1041.2|1040|50
1602586500000|2020-10-13 10:55:00|1041.5|1040.3|1042.2|1041|1042.4|1041.2|1041.5|1040.3|706
1602586800000|2020-10-13 11:00:00|1042.3|1041.1|1042.2|1041|1042.4|1041.2|1041.9|1040.7|33
1602587100000|2020-10-13 11:05:00|1042.1|1040.9|1042.7|1041.5|1042.7|1041.5|1041.9|1040.7|40
1602587400000|2020-10-13 11:10:00|1042.9|1041.7|1042.7|1041.5|1042.9|1041.7|1042.3|1041.1|63
1602587700000|2020-10-13 11:15:00|1042.8|1041.6|1042.4|1041.2|1042.9|1041.7|1041.9|1040.7|42
1602588000000|2020-10-13 11:20:00|1042.5|1041.3|1042.7|1041.5|1042.7|1041.5|1042.4|1041.2|27
1602588300000|2020-10-13 11:25:00|1042.9|1041.7|1043.3|1042.1|1043.4|1042.2|1042.7|1041.5|68
1602588600000|2020-10-13 11:30:00|1043.1|1041.9|1042.4|1041.2|1043.1|1041.9|1042.2|1041|367
1602588900000|2020-10-13 11:35:00|1042.7|1041.5|1042.4|1041.2|1042.9|1041.7|1042.4|1041.2|48
1602589200000|2020-10-13 11:40:00|1042.6|1041.4|1043.2|1042|1043.2|1042|1042.4|1041.2|94
1602589500000|2020-10-13 11:45:00|1042.9|1041.7|1043.2|1042|1043.4|1042.2|1042.8|1041.6|57
1602589800000|2020-10-13 11:50:00|1043.1|1041.9|1042.7|1041.5|1043.2|1042|1042.7|1041.5|55
1602590100000|2020-10-13 11:55:00|1042.8|1041.6|1043.2|1042|1043.2|1042|1042.3|1041.1|106
1602590400000|2020-10-13 12:00:00|1043.4|1042.2|1043.4|1042.2|1043.7|1042.5|1042.7|1041.5|324
1602590700000|2020-10-13 12:05:00|1043.6|1042.4|1042.9|1041.7|1043.7|1042.5|1042.6|1041.4|138
1602591000000|2020-10-13 12:10:00|1043.1|1041.9|1042.8|1041.6|1043.7|1042.5|1042.8|1041.6|147
1602591300000|2020-10-13 12:15:00|1042.7|1041.5|1042.2|1041|1042.8|1041.6|1041.9|1040.7|94
1602591600000|2020-10-13 12:20:00|1042.3|1041.1|1042.4|1041.2|1042.7|1041.5|1041.9|1040.7|673
1602591900000|2020-10-13 12:25:00|1042.5|1041.3|1042.5|1041.3|1042.9|1041.7|1042.3|1041.1|351
1602592200000|2020-10-13 12:30:00|1042.4|1041.2|1040.7|1039.5|1042.4|1041.2|1040.3|1039.1|661
1602592500000|2020-10-13 12:35:00|1040.8|1039.6|1040.8|1039.6|1041.4|1040.2|1040.5|1039.3|447
1602592800000|2020-10-13 12:40:00|1040.7|1039.5|1039.6|1038.4|1041|1039.8|1039.2|1038|331
1602595800000|2020-10-13 13:30:00|1037.8|1036.6|1041.5|1040.3|1043.5|1042.3|1037.8|1036.6|8960
1602596100000|2020-10-13 13:35:00|1041.8|1040.6|1040.3|1039.1|1042.5|1041.3|1039.7|1038.5|2155
1602596400000|2020-10-13 13:40:00|1040.4|1039.2|1040.5|1039.3|1041.9|1040.7|1039.8|1038.6|1530
1602596700000|2020-10-13 13:45:00|1040.4|1039.2|1042.7|1041.5|1043|1041.8|1040|1038.8|1427
1602597000000|2020-10-13 13:50:00|1042.6|1041.4|1043.5|1042.3|1043.5|1042.3|1042.3|1041.1|2614
1602597300000|2020-10-13 13:55:00|1043.6|1042.4|1044.8|1043.6|1045|1043.8|1043.2|1042|1745
1602597600000|2020-10-13 14:00:00|1044.5|1043.3|1044.5|1043.3|1045.3|1044.1|1044.5|1043.3|1078
1602597900000|2020-10-13 14:05:00|1045|1043.8|1044.4|1043.2|1045.3|1044.1|1044.2|1043|2505
1602598200000|2020-10-13 14:10:00|1044.3|1043.1|1042.8|1041.6|1044.5|1043.3|1042.3|1041.1|1142
1602598500000|2020-10-13 14:15:00|1042.5|1041.3|1044.7|1043.5|1045.3|1044.1|1042.3|1041.1|1905
1602598800000|2020-10-13 14:20:00|1044.8|1043.6|1047.1|1045.9|1047.5|1046.3|1044.8|1043.6|1917
1602599100000|2020-10-13 14:25:00|1047|1045.8|1047.7|1046.5|1047.8|1046.6|1046.7|1045.5|909
1602599400000|2020-10-13 14:30:00|1047.5|1046.3|1045.5|1044.3|1048.3|1047.1|1045|1043.8|1767
1602599700000|2020-10-13 14:35:00|1045.4|1044.2|1043.5|1042.3|1045.4|1044.2|1043.3|1042.1|1479
1602600000000|2020-10-13 14:40:00|1043.4|1042.2|1042.8|1041.6|1043.5|1042.3|1042|1040.8|1759
1602600300000|2020-10-13 14:45:00|1042.7|1041.5|1043.7|1042.5|1044|1042.8|1042.3|1041.1|665
1602600600000|2020-10-13 14:50:00|1043.8|1042.6|1043.1|1041.9|1044|1042.8|1042|1040.8|711
1602600900000|2020-10-13 14:55:00|1043.2|1042|1044.5|1043.3|1045|1043.8|1043|1041.8|964
1602601200000|2020-10-13 15:00:00|1044.4|1043.2|1042.5|1041.3|1044.5|1043.3|1042.5|1041.3|982
1602601500000|2020-10-13 15:05:00|1042.6|1041.4|1041.8|1040.6|1043|1041.8|1041.8|1040.6|672
1602601800000|2020-10-13 15:10:00|1041.7|1040.5|1043|1041.8|1043.2|1042|1041.5|1040.3|614
1602602100000|2020-10-13 15:15:00|1043.1|1041.9|1043.7|1042.5|1044.2|1043|1043.1|1041.9|445
1602602400000|2020-10-13 15:20:00|1043.8|1042.6|1044|1042.8|1044.5|1043.3|1043.8|1042.6|3785
1602602700000|2020-10-13 15:25:00|1044.1|1042.9|1044.5|1043.3|1044.6|1043.4|1043.4|1042.2|793
1602603000000|2020-10-13 15:30:00|1044.6|1043.4|1044|1042.8|1044.6|1043.4|1043.8|1042.6|514
1602603300000|2020-10-13 15:35:00|1044.1|1042.9|1043|1041.8|1044.1|1042.9|1043|1041.8|772
1602603600000|2020-10-13 15:40:00|1043.3|1042.1|1043.3|1042.1|1043.3|1042.1|1042.7|1041.5|751
1602603900000|2020-10-13 15:45:00|1043.4|1042.2|1043.9|1042.7|1044.4|1043.2|1043.4|1042.2|1234
1602604200000|2020-10-13 15:50:00|1044.1|1042.9|1044.1|1042.9|1044.4|1043.2|1043.5|1042.3|429
1602604500000|2020-10-13 15:55:00|1044.4|1043.2|1045.5|1044.3|1045.6|1044.4|1044.4|1043.2|749
1602604800000|2020-10-13 16:00:00|1045.4|1044.2|1045.1|1043.9|1045.6|1044.4|1045.1|1043.9|629
1602605100000|2020-10-13 16:05:00|1044.9|1043.7|1045.1|1043.9|1045.4|1044.2|1044.9|1043.7|1163
1602605400000|2020-10-13 16:10:00|1045|1043.8|1044.1|1042.9|1045.1|1043.9|1044.1|1042.9|757
1602605700000|2020-10-13 16:15:00|1044|1042.8|1043.6|1042.4|1044.4|1043.2|1043.6|1042.4|1349
1602606000000|2020-10-13 16:20:00|1043.4|1042.2|1043.4|1042.2|1043.9|1042.7|1043.2|1042|532
1602606300000|2020-10-13 16:25:00|1043.1|1041.9|1042.6|1041.4|1043.4|1042.2|1042.6|1041.4|522
1602606600000|2020-10-13 16:30:00|1042.7|1041.5|1042.6|1041.4|1043.1|1041.9|1042.6|1041.4|1821
1602606900000|2020-10-13 16:35:00|1042.8|1041.6|1043.9|1042.7|1044|1042.8|1042.6|1041.4|371
1602607200000|2020-10-13 16:40:00|1043.8|1042.6|1044.3|1043.1|1044.3|1043.1|1043.8|1042.6|400
1602607500000|2020-10-13 16:45:00|1044.2|1043|1044.3|1043.1|1044.3|1043.1|1043.5|1042.3|397
1602607800000|2020-10-13 16:50:00|1044.2|1043|1044|1042.8|1044.3|1043.1|1044|1042.8|277
1602608100000|2020-10-13 16:55:00|1043.8|1042.6|1044.5|1043.3|1045|1043.8|1043.8|1042.6|555
1602608400000|2020-10-13 17:00:00|1044.7|1043.5|1045|1043.8|1045.3|1044.1|1044.5|1043.3|1566
1602608700000|2020-10-13 17:05:00|1044.8|1043.6|1045.5|1044.3|1045.8|1044.6|1044.8|1043.6|805
1602609000000|2020-10-13 17:10:00|1045.8|1044.6|1045.3|1044.1|1045.8|1044.6|1045.3|1044.1|602
1602609300000|2020-10-13 17:15:00|1045.5|1044.3|1046|1044.8|1046|1044.8|1045.5|1044.3|340
1602609600000|2020-10-13 17:20:00|1045.8|1044.6|1045.5|1044.3|1045.8|1044.6|1045|1043.8|355
1602609900000|2020-10-13 17:25:00|1045.3|1044.1|1045.5|1044.3|1045.8|1044.6|1045.2|1044|1562
1602610200000|2020-10-13 17:30:00|1045.3|1044.1|1045.5|1044.3|1045.5|1044.3|1045|1043.8|369
1602610500000|2020-10-13 17:35:00|1045.4|1044.2|1046|1044.8|1046|1044.8|1045.2|1044|444
1602610800000|2020-10-13 17:40:00|1046.2|1045|1046.2|1045|1046.5|1045.3|1045.9|1044.7|606
1602611100000|2020-10-13 17:45:00|1046.3|1045.1|1046.5|1045.3|1046.7|1045.5|1046.2|1045|562
1602611400000|2020-10-13 17:50:00|1046.6|1045.4|1046|1044.8|1046.7|1045.5|1046|1044.8|779
1602611700000|2020-10-13 17:55:00|1045.8|1044.6|1046.5|1045.3|1046.5|1045.3|1045.8|1044.6|659
1602612000000|2020-10-13 18:00:00|1046.6|1045.4|1047.9|1046.7|1048|1046.8|1046.5|1045.3|1907
1602612300000|2020-10-13 18:05:00|1048|1046.8|1047.7|1046.5|1048.5|1047.3|1047.1|1045.9|1037
1602612600000|2020-10-13 18:10:00|1047.5|1046.3|1046|1044.8|1048.7|1047.5|1046|1044.8|4584
1602612900000|2020-10-13 18:15:00|1046.3|1045.1|1047|1045.8|1047.3|1046.1|1046.3|1045.1|8123
1602633600000|2020-10-14 00:00:00|1045.1|1043.9|1048.8|1047.6|1048.9|1047.7|1045|1043.8|842
1602633900000|2020-10-14 00:05:00|1048.9|1047.7|1049.8|1048.6|1050.4|1049.2|1048.4|1047.2|563
1602634200000|2020-10-14 00:10:00|1049.9|1048.7|1049.4|1048.2|1049.9|1048.7|1048.6|1047.4|267
1602634500000|2020-10-14 00:15:00|1049.3|1048.1|1049.8|1048.6|1049.8|1048.6|1049|1047.8|89
1602634800000|2020-10-14 00:20:00|1049.7|1048.5|1050.2|1049|1050.3|1049.1|1049.5|1048.3|523
1602635100000|2020-10-14 00:25:00|1050.1|1048.9|1050.2|1049|1050.2|1049|1049.4|1048.2|421
1602635400000|2020-10-14 00:30:00|1050.6|1049.4|1050|1048.8|1050.8|1049.6|1049.8|1048.6|254
1602635700000|2020-10-14 00:35:00|1049.9|1048.7|1050|1048.8|1050.3|1049.1|1049.9|1048.7|38
1602636000000|2020-10-14 00:40:00|1049.9|1048.7|1049.6|1048.4|1050.4|1049.2|1049.6|1048.4|212
1602636300000|2020-10-14 00:45:00|1049.5|1048.3|1049.4|1048.2|1049.5|1048.3|1049.3|1048.1|63
1602636600000|2020-10-14 00:50:00|1049.6|1048.4|1049.4|1048.2|1049.6|1048.4|1049.4|1048.2|30
1602636900000|2020-10-14 00:55:00|1049.5|1048.3|1049.4|1048.2|1049.6|1048.4|1049.4|1048.2|23
1602637200000|2020-10-14 01:00:00|1049.3|1048.1|1049.6|1048.4|1049.9|1048.7|1048.9|1047.7|197
1602637500000|2020-10-14 01:05:00|1049.7|1048.5|1048.1|1046.9|1049.8|1048.6|1047.6|1046.4|205
1602637800000|2020-10-14 01:10:00|1048.2|1047|1047.6|1046.4|1048.6|1047.4|1047.4|1046.2|91
1602638100000|2020-10-14 01:15:00|1047.8|1046.6|1047.4|1046.2|1047.9|1046.7|1046.9|1045.7|143
1602638400000|2020-10-14 01:20:00|1047.2|1046|1046.6|1045.4|1048.1|1046.9|1046.1|1044.9|567
1602638700000|2020-10-14 01:25:00|1046.5|1045.3|1046.3|1045.1|1046.8|1045.6|1045.9|1044.7|170
1602639000000|2020-10-14 01:30:00|1046.5|1045.3|1046.6|1045.4|1046.8|1045.6|1046.1|1044.9|99
1602639300000|2020-10-14 01:35:00|1046.7|1045.5|1046.3|1045.1|1047.1|1045.9|1046.2|1045|101
1602639600000|2020-10-14 01:40:00|1046.4|1045.2|1046.7|1045.5|1046.7|1045.5|1045.6|1044.4|127
1602639900000|2020-10-14 01:45:00|1046.6|1045.4|1046.4|1045.2|1046.8|1045.6|1045.9|1044.7|199
1602640200000|2020-10-14 01:50:00|1046.5|1045.3|1046.6|1045.4|1046.7|1045.5|1046.1|1044.9|63
1602640500000|2020-10-14 01:55:00|1046.7|1045.5|1046.8|1045.6|1046.9|1045.7|1046.3|1045.1|118
1602640800000|2020-10-14 02:00:00|1046.7|1045.5|1046.7|1045.5|1046.8|1045.6|1046.6|1045.4|23
1602641100000|2020-10-14 02:05:00|1046.8|1045.6|1046.2|1045|1046.8|1045.6|1046.2|1045|66
1602641400000|2020-10-14 02:10:00|1046.3|1045.1|1046.4|1045.2|1046.5|1045.3|1046.1|1044.9|66
1602641700000|2020-10-14 02:15:00|1046.5|1045.3|1046.1|1044.9|1046.5|1045.3|1046.1|1044.9|37
1602642000000|2020-10-14 02:20:00|1046.2|1045|1046.2|1045|1046.3|1045.1|1046.1|1044.9|10
1602642300000|2020-10-14 02:25:00|1046.3|1045.1|1045.7|1044.5|1046.3|1045.1|1045.6|1044.4|39
1602642600000|2020-10-14 02:30:00|1045.6|1044.4|1045.5|1044.3|1046.1|1044.9|1045.3|1044.1|145
1602642900000|2020-10-14 02:35:00|1045.4|1044.2|1045.3|1044.1|1045.6|1044.4|1045.2|1044|113
1602643200000|2020-10-14 02:40:00|1045.2|1044|1044.2|1043|1045.4|1044.2|1044.1|1042.9|191
1602643500000|2020-10-14 02:45:00|1044.1|1042.9|1043.9|1042.7|1044.3|1043.1|1043.3|1042.1|264
1602643800000|2020-10-14 02:50:00|1044|1042.8|1042.6|1041.4|1044.1|1042.9|1042.3|1041.1|173
1602644100000|2020-10-14 02:55:00|1042.7|1041.5|1043|1041.8|1043.2|1042|1042.6|1041.4|137
1602644400000|2020-10-14 03:00:00|1043.1|1041.9|1044.1|1042.9|1044.1|1042.9|1043.1|1041.9|125
1602644700000|2020-10-14 03:05:00|1044|1042.8|1044.9|1043.7|1044.9|1043.7|1043.8|1042.6|454
1602645000000|2020-10-14 03:10:00|1045.1|1043.9|1044.6|1043.4|1045.1|1043.9|1044.4|1043.2|152
1602645300000|2020-10-14 03:15:00|1044.5|1043.3|1045|1043.8|1045|1043.8|1044.5|1043.3|23
1602645600000|2020-10-14 03:20:00|1044.9|1043.7|1044.9|1043.7|1045|1043.8|1044.6|1043.4|24
1602645900000|2020-10-14 03:25:00|1044.8|1043.6|1045.6|1044.4|1045.9|1044.7|1044.8|1043.6|49
1602646200000|2020-10-14 03:30:00|1045.5|1044.3|1046.1|1044.9|1046.1|1044.9|1045.5|1044.3|35
1602646500000|2020-10-14 03:35:00|1045.9|1044.7|1045.9|1044.7|1046.1|1044.9|1045.9|1044.7|22
1602646800000|2020-10-14 03:40:00|1046|1044.8|1045.6|1044.4|1046|1044.8|1045.5|1044.3|74
1602647100000|2020-10-14 03:45:00|1045.5|1044.3|1045.9|1044.7|1045.9|1044.7|1045.5|1044.3|29
1602647400000|2020-10-14 03:50:00|1045.8|1044.6|1045.8|1044.6|1046|1044.8|1045.6|1044.4|34
1602647700000|2020-10-14 03:55:00|1045.6|1044.4|1045.7|1044.5|1045.8|1044.6|1045.6|1044.4|16
1602648000000|2020-10-14 04:00:00|1045.8|1044.6|1045.8|1044.6|1045.9|1044.7|1045.7|1044.5|4
1602648300000|2020-10-14 04:05:00|1045.7|1044.5|1045.9|1044.7|1046|1044.8|1045.6|1044.4|17
1602648600000|2020-10-14 04:10:00|1045.8|1044.6|1045.9|1044.7|1045.9|1044.7|1045.7|1044.5|14
1602648900000|2020-10-14 04:15:00|1045.8|1044.6|1045.8|1044.6|1045.8|1044.6|1045.7|1044.5|1
1602649200000|2020-10-14 04:20:00|1045.6|1044.4|1045.8|1044.6|1045.9|1044.7|1045.4|1044.2|16
1602649500000|2020-10-14 04:25:00|1045.7|1044.5|1046|1044.8|1046|1044.8|1045.7|1044.5|27
1602649800000|2020-10-14 04:30:00|1046.1|1044.9|1045.9|1044.7|1046.1|1044.9|1045.9|1044.7|18
1602650100000|2020-10-14 04:35:00|1045.8|1044.6|1046|1044.8|1046|1044.8|1045.8|1044.6|1
1602650400000|2020-10-14 04:40:00|1045.9|1044.7|1046|1044.8|1046.1|1044.9|1045.8|1044.6|27
1602650700000|2020-10-14 04:45:00|1046.2|1045|1046.2|1045|1046.4|1045.2|1046|1044.8|18
1602651000000|2020-10-14 04:50:00|1046.3|1045.1|1045.9|1044.7|1046.3|1045.1|1045.8|1044.6|45
1602651300000|2020-10-14 04:55:00|1046|1044.8|1046.9|1045.7|1047.1|1045.9|1045.9|1044.7|36
1602651600000|2020-10-14 05:00:00|1047|1045.8|1046.9|1045.7|1047|1045.8|1046.7|1045.5|26
1602651900000|2020-10-14 05:05:00|1046.8|1045.6|1046.8|1045.6|1047.2|1046|1046.7|1045.5|35
1602652200000|2020-10-14 05:10:00|1046.9|1045.7|1046.9|1045.7|1047.2|1046|1046.4|1045.2|30
1602652500000|2020-10-14 05:15:00|1047|1045.8|1046.8|1045.6|1047|1045.8|1046.7|1045.5|5
1602652800000|2020-10-14 05:20:00|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|1046.4|1045.2|29
1602653100000|2020-10-14 05:25:00|1046.8|1045.6|1047.1|1045.9|1047.1|1045.9|1046.8|1045.6|7
1602653400000|2020-10-14 05:30:00|1046.9|1045.7|1046.2|1045|1046.9|1045.7|1045.9|1044.7|68
1602653700000|2020-10-14 05:35:00|1046.4|1045.2|1046.1|1044.9|1046.4|1045.2|1046|1044.8|10
1602654000000|2020-10-14 05:40:00|1045.9|1044.7|1046.1|1044.9|1046.4|1045.2|1045.9|1044.7|38
1602654300000|2020-10-14 05:45:00|1046.4|1045.2|1046.1|1044.9|1046.4|1045.2|1045.6|1044.4|22
1602654600000|2020-10-14 05:50:00|1046.2|1045|1045.9|1044.7|1046.2|1045|1045.6|1044.4|71
1602654900000|2020-10-14 05:55:00|1045.8|1044.6|1046.9|1045.7|1047|1045.8|1045.8|1044.6|96
1602655200000|2020-10-14 06:00:00|1046.8|1045.6|1046.9|1045.7|1047|1045.8|1046.6|1045.4|28
1602655500000|2020-10-14 06:05:00|1046.8|1045.6|1047|1045.8|1047.1|1045.9|1046.6|1045.4|16
1602655800000|2020-10-14 06:10:00|1047.1|1045.9|1047.3|1046.1|1047.4|1046.2|1046.9|1045.7|75
1602656100000|2020-10-14 06:15:00|1047.1|1045.9|1047.5|1046.3|1047.6|1046.4|1047.1|1045.9|19
1602656400000|2020-10-14 06:20:00|1047.6|1046.4|1047.3|1046.1|1047.6|1046.4|1047|1045.8|23
1602656700000|2020-10-14 06:25:00|1047.2|1046|1047.6|1046.4|1047.7|1046.5|1047.1|1045.9|11
1602657000000|2020-10-14 06:30:00|1047.7|1046.5|1048.4|1047.2|1048.6|1047.4|1047.7|1046.5|73
1602657300000|2020-10-14 06:35:00|1048.3|1047.1|1049.3|1048.1|1049.5|1048.3|1048|1046.8|114
1602657600000|2020-10-14 06:40:00|1049.4|1048.2|1049.6|1048.4|1049.6|1048.4|1048.9|1047.7|65
1602657900000|2020-10-14 06:45:00|1049.5|1048.3|1049.3|1048.1|1049.6|1048.4|1049.2|1048|29
1602658200000|2020-10-14 06:50:00|1049.4|1048.2|1049.6|1048.4|1049.9|1048.7|1049.4|1048.2|54
1602658500000|2020-10-14 06:55:00|1049.7|1048.5|1049.8|1048.6|1050.1|1048.9|1049.6|1048.4|167
1602658800000|2020-10-14 07:00:00|1049.6|1048.4|1049.6|1048.4|1049.9|1048.7|1049.6|1048.4|142
1602659100000|2020-10-14 07:05:00|1049.8|1048.6|1049.6|1048.4|1049.8|1048.6|1049.6|1048.4|92
1602659400000|2020-10-14 07:10:00|1049.8|1048.6|1049.7|1048.5|1050.1|1048.9|1049.6|1048.4|87
1602659700000|2020-10-14 07:15:00|1049.6|1048.4|1049.6|1048.4|1049.8|1048.6|1049.6|1048.4|60
1602660000000|2020-10-14 07:20:00|1049.8|1048.6|1050|1048.8|1050.3|1049.1|1049.6|1048.4|69
1602660300000|2020-10-14 07:25:00|1050.1|1048.9|1050.6|1049.4|1051.2|1050|1050|1048.8|222
1602660600000|2020-10-14 07:30:00|1050.9|1049.7|1050.9|1049.7|1051.3|1050.1|1050.9|1049.7|268
1602660900000|2020-10-14 07:35:00|1051|1049.8|1050.7|1049.5|1051.2|1050|1050.7|1049.5|75
1602661200000|2020-10-14 07:40:00|1050.4|1049.2|1050.6|1049.4|1050.9|1049.7|1050.4|1049.2|48
1602661500000|2020-10-14 07:45:00|1050.5|1049.3|1050.5|1049.3|1050.7|1049.5|1050|1048.8|130
1602661800000|2020-10-14 07:50:00|1050.4|1049.2|1050.6|1049.4|1050.6|1049.4|1049.9|1048.7|128
1602662100000|2020-10-14 07:55:00|1050.7|1049.5|1050.9|1049.7|1051.1|1049.9|1050.5|1049.3|621
1602662400000|2020-10-14 08:00:00|1050.8|1049.6|1050.9|1049.7|1051.1|1049.9|1050.8|1049.6|506
1602662700000|2020-10-14 08:05:00|1050.8|1049.6|1051.1|1049.9|1051.1|1049.9|1050.8|1049.6|41
1602663000000|2020-10-14 08:10:00|1050.9|1049.7|1051.1|1049.9|1051.1|1049.9|1050.6|1049.4|56
1602663300000|2020-10-14 08:15:00|1051.4|1050.2|1051.1|1049.9|1051.6|1050.4|1051.1|1049.9|37
1602663600000|2020-10-14 08:20:00|1050.9|1049.7|1051|1049.8|1051.2|1050|1050.7|1049.5|59
1602663900000|2020-10-14 08:25:00|1050.9|1049.7|1051.4|1050.2|1051.4|1050.2|1050.9|1049.7|40
1602664200000|2020-10-14 08:30:00|1051.5|1050.3|1051.9|1050.7|1052.4|1051.2|1051.2|1050|307
1602664500000|2020-10-14 08:35:00|1052.1|1050.9|1052.9|1051.7|1052.9|1051.7|1052.1|1050.9|495
1602664800000|2020-10-14 08:40:00|1053.1|1051.9|1054.5|1053.3|1054.7|1053.5|1053.1|1051.9|354
1602665100000|2020-10-14 08:45:00|1054.6|1053.4|1053.9|1052.7|1054.8|1053.6|1053.9|1052.7|310
1602665400000|2020-10-14 08:50:00|1054|1052.8|1053.9|1052.7|1054.6|1053.4|1053.9|1052.7|177
1602665700000|2020-10-14 08:55:00|1053.8|1052.6|1052.9|1051.7|1053.9|1052.7|1052.9|1051.7|239
1602666000000|2020-10-14 09:00:00|1053.1|1051.9|1052.6|1051.4|1053.4|1052.2|1052.2|1051|223
1602666300000|2020-10-14 09:05:00|1052.8|1051.6|1052.5|1051.3|1052.8|1051.6|1052.4|1051.2|53
1602666600000|2020-10-14 09:10:00|1052.6|1051.4|1052.1|1050.9|1052.6|1051.4|1051.5|1050.3|97
1602666900000|2020-10-14 09:15:00|1052|1050.8|1052.1|1050.9|1052.3|1051.1|1051.9|1050.7|33
1602667200000|2020-10-14 09:20:00|1051.9|1050.7|1052|1050.8|1052.1|1050.9|1051.8|1050.6|45
1602667500000|2020-10-14 09:25:00|1051.9|1050.7|1051.1|1049.9|1052.3|1051.1|1051.1|1049.9|86
1602667800000|2020-10-14 09:30:00|1051|1049.8|1050.1|1048.9|1051|1049.8|1050.1|1048.9|89
1602668100000|2020-10-14 09:35:00|1050|1048.8|1049.8|1048.6|1050.1|1048.9|1049.6|1048.4|53
1602668400000|2020-10-14 09:40:00|1049.9|1048.7|1049.6|1048.4|1050.4|1049.2|1049.6|1048.4|75
1602668700000|2020-10-14 09:45:00|1049.9|1048.7|1049.7|1048.5|1050.1|1048.9|1049.6|1048.4|70
1602669000000|2020-10-14 09:50:00|1049.9|1048.7|1049.9|1048.7|1049.9|1048.7|1049.6|1048.4|122
1602669300000|2020-10-14 09:55:00|1049.8|1048.6|1049.9|1048.7|1050.1|1048.9|1049.6|1048.4|156
1602669600000|2020-10-14 10:00:00|1050|1048.8|1049.9|1048.7|1050|1048.8|1049.8|1048.6|37
1602669900000|2020-10-14 10:05:00|1049.8|1048.6|1048.9|1047.7|1049.9|1048.7|1048.6|1047.4|124
1602670200000|2020-10-14 10:10:00|1049.1|1047.9|1048.7|1047.5|1049.1|1047.9|1048.6|1047.4|52
1602670500000|2020-10-14 10:15:00|1048.6|1047.4|1048.6|1047.4|1049.1|1047.9|1048.6|1047.4|110
1602670800000|2020-10-14 10:20:00|1048.7|1047.5|1049.1|1047.9|1049.1|1047.9|1048.5|1047.3|82
1602671100000|2020-10-14 10:25:00|1049|1047.8|1048.4|1047.2|1049.1|1047.9|1048.3|1047.1|58
1602671400000|2020-10-14 10:30:00|1048.3|1047.1|1047.7|1046.5|1048.3|1047.1|1047.4|1046.2|152
1602671700000|2020-10-14 10:35:00|1047.8|1046.6|1047.9|1046.7|1048.4|1047.2|1047.6|1046.4|52
1602672000000|2020-10-14 10:40:00|1048|1046.8|1048.3|1047.1|1048.3|1047.1|1047.6|1046.4|40
1602672300000|2020-10-14 10:45:00|1048.4|1047.2|1048.4|1047.2|1048.7|1047.5|1048.1|1046.9|38
1602672600000|2020-10-14 10:50:00|1048.3|1047.1|1048.4|1047.2|1048.6|1047.4|1048.3|1047.1|8
1602672900000|2020-10-14 10:55:00|1048.3|1047.1|1048.2|1047|1048.6|1047.4|1048.1|1046.9|43
1602673200000|2020-10-14 11:00:00|1048.3|1047.1|1050.1|1048.9|1050.1|1048.9|1048.3|1047.1|227
1602673500000|2020-10-14 11:05:00|1050.3|1049.1|1050.5|1049.3|1050.6|1049.4|1050.1|1048.9|102
1602673800000|2020-10-14 11:10:00|1050.6|1049.4|1050.2|1049|1050.7|1049.5|1050|1048.8|129
1602674100000|2020-10-14 11:15:00|1050.1|1048.9|1050.1|1048.9|1050.2|1049|1049.8|1048.6|86
1602674400000|2020-10-14 11:20:00|1050.2|1049|1051.2|1050|1051.4|1050.2|1050.2|1049|395
1602674700000|2020-10-14 11:25:00|1051|1049.8|1050.8|1049.6|1051|1049.8|1050.6|1049.4|38
1602675000000|2020-10-14 11:30:00|1050.7|1049.5|1051.6|1050.4|1051.9|1050.7|1050.7|1049.5|108
1602675300000|2020-10-14 11:35:00|1051.8|1050.6|1052.4|1051.2|1052.6|1051.4|1051.6|1050.4|378
1602675600000|2020-10-14 11:40:00|1052.3|1051.1|1052.9|1051.7|1052.9|1051.7|1052.1|1050.9|183
1602675900000|2020-10-14 11:45:00|1052.8|1051.6|1052.6|1051.4|1053.4|1052.2|1052.5|1051.3|151
1602676200000|2020-10-14 11:50:00|1052.5|1051.3|1051.4|1050.2|1052.7|1051.5|1051.4|1050.2|193
1602676500000|2020-10-14 11:55:00|1051.6|1050.4|1051.5|1050.3|1051.9|1050.7|1051.2|1050|180
1602676800000|2020-10-14 12:00:00|1051.4|1050.2|1051.8|1050.6|1051.8|1050.6|1051.2|1050|137
1602677100000|2020-10-14 12:05:00|1051.7|1050.5|1050.9|1049.7|1051.9|1050.7|1050.9|1049.7|223
1602677400000|2020-10-14 12:10:00|1051|1049.8|1050.4|1049.2|1051.2|1050|1049.9|1048.7|881
1602677700000|2020-10-14 12:15:00|1050.5|1049.3|1050.7|1049.5|1051.2|1050|1050.2|1049|364
1602678000000|2020-10-14 12:20:00|1050.4|1049.2|1050.4|1049.2|1050.7|1049.5|1049.9|1048.7|121
1602678300000|2020-10-14 12:25:00|1050.7|1049.5|1051.1|1049.9|1051.4|1050.2|1050.4|1049.2|295
1602678600000|2020-10-14 12:30:00|1050.9|1049.7|1051.1|1049.9|1051.7|1050.5|1050.8|1049.6|227
1602678900000|2020-10-14 12:35:00|1051.2|1050|1052.1|1050.9|1052.2|1051|1051.2|1050|256
1602679200000|2020-10-14 12:40:00|1052.2|1051|1051.7|1050.5|1052.2|1051|1051.2|1050|196
1602682200000|2020-10-14 13:30:00|1052.3|1051.1|1053.2|1052|1054.2|1053|1051.8|1050.6|3257
1602682500000|2020-10-14 13:35:00|1053.3|1052.1|1051.8|1050.6|1054.7|1053.5|1051.2|1050|5457
1602682800000|2020-10-14 13:40:00|1051.7|1050.5|1055.7|1054.5|1056.1|1054.9|1051.7|1050.5|2356
1602683100000|2020-10-14 13:45:00|1055.8|1054.6|1057.3|1056.1|1059|1057.8|1055.7|1054.5|3277
1602683400000|2020-10-14 13:50:00|1057.2|1056|1058.8|1057.6|1058.8|1057.6|1057.1|1055.9|1597
1602683700000|2020-10-14 13:55:00|1059|1057.8|1058.6|1057.4|1059.2|1058|1058|1056.8|2679
1602684000000|2020-10-14 14:00:00|1058.8|1057.6|1059.1|1057.9|1059.4|1058.2|1057.9|1056.7|1110
1602684300000|2020-10-14 14:05:00|1058.9|1057.7|1058.1|1056.9|1059.4|1058.2|1057.7|1056.5|4084
1602684600000|2020-10-14 14:10:00|1058.3|1057.1|1058.1|1056.9|1058.7|1057.5|1057.5|1056.3|1489
1602684900000|2020-10-14 14:15:00|1058|1056.8|1058.3|1057.1|1060.3|1059.1|1057.9|1056.7|2283
1602685200000|2020-10-14 14:20:00|1058.4|1057.2|1057.8|1056.6|1058.6|1057.4|1057.5|1056.3|1358
1602685500000|2020-10-14 14:25:00|1058|1056.8|1058|1056.8|1058|1056.8|1056.4|1055.2|1631
1602685800000|2020-10-14 14:30:00|1058.3|1057.1|1057.1|1055.9|1058.8|1057.6|1056.6|1055.4|1771
1602686100000|2020-10-14 14:35:00|1057.2|1056|1058.3|1057.1|1059.3|1058.1|1057.1|1055.9|1281
1602686400000|2020-10-14 14:40:00|1058.2|1057|1059.5|1058.3|1059.6|1058.4|1058.1|1056.9|1565
1602686700000|2020-10-14 14:45:00|1059.4|1058.2|1059.2|1058|1059.6|1058.4|1058.9|1057.7|573
1602687000000|2020-10-14 14:50:00|1059.3|1058.1|1058.8|1057.6|1059.6|1058.4|1058.2|1057|726
1602687300000|2020-10-14 14:55:00|1058.7|1057.5|1058.2|1057|1058.8|1057.6|1058.2|1057|504
1602687600000|2020-10-14 15:00:00|1058.3|1057.1|1058.5|1057.3|1059.6|1058.4|1058.2|1057|1018
1602687900000|2020-10-14 15:05:00|1058.6|1057.4|1056.8|1055.6|1058.6|1057.4|1056.8|1055.6|1086
1602688200000|2020-10-14 15:10:00|1057|1055.8|1056|1054.8|1057.3|1056.1|1055.7|1054.5|936
1602688500000|2020-10-14 15:15:00|1055.9|1054.7|1055.7|1054.5|1056.6|1055.4|1055|1053.8|1874
1602688800000|2020-10-14 15:20:00|1055.6|1054.4|1055.7|1054.5|1056|1054.8|1055.2|1054|684
1602689100000|2020-10-14 15:25:00|1055.8|1054.6|1055.7|1054.5|1056.6|1055.4|1055.7|1054.5|499
1602689400000|2020-10-14 15:30:00|1055.6|1054.4|1055.1|1053.9|1056.2|1055|1055.1|1053.9|233
1602689700000|2020-10-14 15:35:00|1055.2|1054|1054.3|1053.1|1055.2|1054|1054.1|1052.9|866
1602690000000|2020-10-14 15:40:00|1054.6|1053.4|1057.1|1055.9|1057.3|1056.1|1054.3|1053.1|1190
1602690300000|2020-10-14 15:45:00|1056.8|1055.6|1056.6|1055.4|1057.1|1055.9|1056.3|1055.1|496
1602690600000|2020-10-14 15:50:00|1056.8|1055.6|1057.6|1056.4|1058.3|1057.1|1056.7|1055.5|959
1602690900000|2020-10-14 15:55:00|1057.5|1056.3|1057.6|1056.4|1058.6|1057.4|1057.3|1056.1|394
1602691200000|2020-10-14 16:00:00|1057.3|1056.1|1058.1|1056.9|1058.3|1057.1|1057.3|1056.1|446
1602691500000|2020-10-14 16:05:00|1058|1056.8|1057.1|1055.9|1058|1056.8|1057|1055.8|412
1602691800000|2020-10-14 16:10:00|1056.9|1055.7|1056.3|1055.1|1056.9|1055.7|1056.1|1054.9|288
1602692100000|2020-10-14 16:15:00|1056.2|1055|1057.1|1055.9|1057.4|1056.2|1056.1|1054.9|1476
1602692400000|2020-10-14 16:20:00|1057|1055.8|1057.2|1056|1058.1|1056.9|1056.6|1055.4|402
1602692700000|2020-10-14 16:25:00|1057.1|1055.9|1057.1|1055.9|1057.3|1056.1|1056.6|1055.4|280
1602693000000|2020-10-14 16:30:00|1056.9|1055.7|1056.6|1055.4|1057.4|1056.2|1056.3|1055.1|474
1602693300000|2020-10-14 16:35:00|1056.7|1055.5|1056.3|1055.1|1056.8|1055.6|1056.1|1054.9|191
1602693600000|2020-10-14 16:40:00|1056.4|1055.2|1055.8|1054.6|1056.6|1055.4|1055.8|1054.6|490
1602693900000|2020-10-14 16:45:00|1055.7|1054.5|1056.1|1054.9|1056.3|1055.1|1055.6|1054.4|278
1602694200000|2020-10-14 16:50:00|1055.8|1054.6|1056.3|1055.1|1056.3|1055.1|1055.8|1054.6|736
1602694500000|2020-10-14 16:55:00|1056.5|1055.3|1057.3|1056.1|1057.6|1056.4|1056.5|1055.3|664
1602694800000|2020-10-14 17:00:00|1057.2|1056|1057.6|1056.4|1057.8|1056.6|1057.1|1055.9|489
1602695100000|2020-10-14 17:05:00|1057.8|1056.6|1057.8|1056.6|1058.3|1057.1|1057.6|1056.4|495
1602695400000|2020-10-14 17:10:00|1058.1|1056.9|1057.6|1056.4|1058.1|1056.9|1057.6|1056.4|282
1602695700000|2020-10-14 17:15:00|1057.8|1056.6|1058.3|1057.1|1058.6|1057.4|1057.8|1056.6|544
1602696000000|2020-10-14 17:20:00|1058.4|1057.2|1057.8|1056.6|1058.4|1057.2|1057.8|1056.6|422
1602696300000|2020-10-14 17:25:00|1057.9|1056.7|1058.8|1057.6|1058.9|1057.7|1057.8|1056.6|550
1602696600000|2020-10-14 17:30:00|1058.6|1057.4|1058.4|1057.2|1058.8|1057.6|1057.7|1056.5|1546
1602696900000|2020-10-14 17:35:00|1058.2|1057|1059.1|1057.9|1059.1|1057.9|1058.2|1057|2600
1602697200000|2020-10-14 17:40:00|1059.3|1058.1|1059.1|1057.9|1059.3|1058.1|1058.5|1057.3|1143
1602697500000|2020-10-14 17:45:00|1059|1057.8|1059|1057.8|1059.3|1058.1|1058.7|1057.5|1285
1602697800000|2020-10-14 17:50:00|1058.8|1057.6|1060.6|1059.4|1060.6|1059.4|1058.8|1057.6|1255
1602698100000|2020-10-14 17:55:00|1060.5|1059.3|1059.8|1058.6|1061|1059.8|1059.8|1058.6|1145
1602698400000|2020-10-14 18:00:00|1059.7|1058.5|1059|1057.8|1059.7|1058.5|1058.7|1057.5|1234
1602698700000|2020-10-14 18:05:00|1059.2|1058|1059|1057.8|1060|1058.8|1058.9|1057.7|1652
1602699000000|2020-10-14 18:10:00|1059.2|1058|1057|1055.8|1059.4|1058.2|1057|1055.8|2778
1602699300000|2020-10-14 18:15:00|1057.1|1055.9|1058.3|1057.1|1058.5|1057.3|1057|1055.8|2572
1602720000000|2020-10-15 00:00:00|1059.3|1058.1|1059.9|1058.7|1060.2|1059|1058.7|1057.5|945
1602720300000|2020-10-15 00:05:00|1060|1058.8|1061.4|1060.2|1061.6|1060.4|1059.8|1058.6|496
1602720600000|2020-10-15 00:10:00|1061.6|1060.4|1061.6|1060.4|1061.9|1060.7|1061.4|1060.2|425
1602720900000|2020-10-15 00:15:00|1061.4|1060.2|1060.6|1059.4|1061.7|1060.5|1060.4|1059.2|133
1602721200000|2020-10-15 00:20:00|1060.7|1059.5|1061.2|1060|1061.4|1060.2|1060.4|1059.2|168
1602721500000|2020-10-15 00:25:00|1061.3|1060.1|1061|1059.8|1061.4|1060.2|1060.8|1059.6|138
1602721800000|2020-10-15 00:30:00|1060.9|1059.7|1060.8|1059.6|1061.2|1060|1060.5|1059.3|71
1602722100000|2020-10-15 00:35:00|1060.7|1059.5|1061.1|1059.9|1061.3|1060.1|1060.7|1059.5|29
1602722400000|2020-10-15 00:40:00|1061.4|1060.2|1060.9|1059.7|1061.4|1060.2|1060.9|1059.7|108
1602722700000|2020-10-15 00:45:00|1060.6|1059.4|1061.7|1060.5|1061.8|1060.6|1060.6|1059.4|187
1602723000000|2020-10-15 00:50:00|1061.8|1060.6|1061.8|1060.6|1061.8|1060.6|1061.6|1060.4|78
1602723300000|2020-10-15 00:55:00|1062.1|1060.9|1062|1060.8|1062.1|1060.9|1061.8|1060.6|76
1602723600000|2020-10-15 01:00:00|1061.8|1060.6|1061.6|1060.4|1062.4|1061.2|1061.6|1060.4|310
1602723900000|2020-10-15 01:05:00|1061.3|1060.1|1060|1058.8|1061.3|1060.1|1059.6|1058.4|287
1602724200000|2020-10-15 01:10:00|1060.1|1058.9|1059.6|1058.4|1060.1|1058.9|1058.1|1056.9|388
1602724500000|2020-10-15 01:15:00|1059.8|1058.6|1061|1059.8|1061.6|1060.4|1059.8|1058.6|250
1602724800000|2020-10-15 01:20:00|1060.8|1059.6|1058.9|1057.7|1061.1|1059.9|1058.7|1057.5|202
1602725100000|2020-10-15 01:25:00|1059|1057.8|1059.1|1057.9|1059.5|1058.3|1058.6|1057.4|81
1602725400000|2020-10-15 01:30:00|1059.2|1058|1059.1|1057.9|1059.7|1058.5|1059|1057.8|87
1602725700000|2020-10-15 01:35:00|1059.2|1058|1059.5|1058.3|1059.5|1058.3|1058.7|1057.5|52
1602726000000|2020-10-15 01:40:00|1059.3|1058.1|1059.7|1058.5|1060|1058.8|1059.3|1058.1|47
1602726300000|2020-10-15 01:45:00|1059.5|1058.3|1059.2|1058|1059.7|1058.5|1059|1057.8|78
1602726600000|2020-10-15 01:50:00|1059.1|1057.9|1059.2|1058|1059.5|1058.3|1059|1057.8|31
1602726900000|2020-10-15 01:55:00|1059.1|1057.9|1059.6|1058.4|1059.6|1058.4|1059|1057.8|69
1602727200000|2020-10-15 02:00:00|1059.5|1058.3|1059.4|1058.2|1059.7|1058.5|1059.1|1057.9|56
1602727500000|2020-10-15 02:05:00|1059.3|1058.1|1059.6|1058.4|1059.7|1058.5|1059.1|1057.9|174
1602727800000|2020-10-15 02:10:00|1059.5|1058.3|1059.7|1058.5|1060.1|1058.9|1059.5|1058.3|140
1602728100000|2020-10-15 02:15:00|1059.8|1058.6|1059.8|1058.6|1060|1058.8|1059.8|1058.6|9
1602728400000|2020-10-15 02:20:00|1059.7|1058.5|1059.6|1058.4|1059.8|1058.6|1059.6|1058.4|39
1602728700000|2020-10-15 02:25:00|1059.5|1058.3|1059.2|1058|1059.6|1058.4|1059.1|1057.9|11
1602729000000|2020-10-15 02:30:00|1059.3|1058.1|1059.1|1057.9|1059.6|1058.4|1059.1|1057.9|38
1602729300000|2020-10-15 02:35:00|1059.3|1058.1|1058.8|1057.6|1059.3|1058.1|1058.6|1057.4|26
1602729600000|2020-10-15 02:40:00|1058.7|1057.5|1059.3|1058.1|1059.6|1058.4|1058.7|1057.5|141
1602729900000|2020-10-15 02:45:00|1059.1|1057.9|1059.6|1058.4|1059.9|1058.7|1059.1|1057.9|51
1602730200000|2020-10-15 02:50:00|1059.7|1058.5|1058.1|1056.9|1059.7|1058.5|1058.1|1056.9|64
1602730500000|2020-10-15 02:55:00|1058.3|1057.1|1057.5|1056.3|1058.3|1057.1|1057.3|1056.1|148
1602730800000|2020-10-15 03:00:00|1057.4|1056.2|1057.5|1056.3|1057.9|1056.7|1057.1|1055.9|152
1602731100000|2020-10-15 03:05:00|1057.4|1056.2|1058.3|1057.1|1058.3|1057.1|1057.3|1056.1|59
1602731400000|2020-10-15 03:10:00|1058.1|1056.9|1057.7|1056.5|1058.3|1057.1|1057.6|1056.4|16
1602731700000|2020-10-15 03:15:00|1057.6|1056.4|1058.1|1056.9|1058.1|1056.9|1057.3|1056.1|36
1602732000000|2020-10-15 03:20:00|1058|1056.8|1057.8|1056.6|1058.1|1056.9|1057.6|1056.4|36
1602732300000|2020-10-15 03:25:00|1057.7|1056.5|1058.1|1056.9|1058.3|1057.1|1057.6|1056.4|25
1602732600000|2020-10-15 03:30:00|1058.2|1057|1058|1056.8|1058.2|1057|1057.8|1056.6|37
1602732900000|2020-10-15 03:35:00|1057.9|1056.7|1057.9|1056.7|1058.1|1056.9|1057.9|1056.7|44
1602733200000|2020-10-15 03:40:00|1057.8|1056.6|1058|1056.8|1058.1|1056.9|1057.8|1056.6|46
1602733500000|2020-10-15 03:45:00|1058.1|1056.9|1057.9|1056.7|1058.1|1056.9|1057.9|1056.7|17
1602733800000|2020-10-15 03:50:00|1058|1056.8|1057.7|1056.5|1058|1056.8|1057.6|1056.4|22
1602734100000|2020-10-15 03:55:00|1057.9|1056.7|1057.7|1056.5|1057.9|1056.7|1057.7|1056.5|23
1602734400000|2020-10-15 04:00:00|1057.9|1056.7|1057.8|1056.6|1057.9|1056.7|1057.7|1056.5|6
1602734700000|2020-10-15 04:05:00|1057.6|1056.4|1058.1|1056.9|1058.1|1056.9|1057.6|1056.4|87
1602735000000|2020-10-15 04:10:00|1058|1056.8|1058.1|1056.9|1058.1|1056.9|1057.8|1056.6|68
1602735300000|2020-10-15 04:15:00|||||||||54
1602735600000|2020-10-15 04:20:00|||||||||3
1602735900000|2020-10-15 04:25:00|1058.3|1057.1|1058.3|1057.1|1058.4|1057.2|1058.3|1057.1|23
1602736200000|2020-10-15 04:30:00|1058.4|1057.2|1059.1|1057.9|1059.3|1058.1|1058.4|1057.2|61
1602736500000|2020-10-15 04:35:00|1059|1057.8|1058.7|1057.5|1059.1|1057.9|1058.7|1057.5|15
1602736800000|2020-10-15 04:40:00|1058.8|1057.6|1059|1057.8|1059.1|1057.9|1058.7|1057.5|7
1602737100000|2020-10-15 04:45:00|1058.9|1057.7|1058.7|1057.5|1059.1|1057.9|1058.6|1057.4|5
1602737400000|2020-10-15 04:50:00|1058.8|1057.6|1058.7|1057.5|1058.8|1057.6|1058.7|1057.5|0
1602737700000|2020-10-15 04:55:00|1058.6|1057.4|1058.8|1057.6|1058.8|1057.6|1058.6|1057.4|14
1602738000000|2020-10-15 05:00:00|1058.7|1057.5|1058.8|1057.6|1059.2|1058|1058.5|1057.3|54
1602738300000|2020-10-15 05:05:00|1058.7|1057.5|1058.5|1057.3|1058.8|1057.6|1058.5|1057.3|6
1602738600000|2020-10-15 05:10:00|1058.4|1057.2|1058.3|1057.1|1058.5|1057.3|1058.3|1057.1|5
1602738900000|2020-10-15 05:15:00|1058.2|1057|1058.1|1056.9|1058.3|1057.1|1058|1056.8|39
1602739200000|2020-10-15 05:20:00|1058.2|1057|1058.1|1056.9|1058.3|1057.1|1058.1|1056.9|19
1602739500000|2020-10-15 05:25:00|1058.2|1057|1058|1056.8|1058.2|1057|1057.8|1056.6|16
1602739800000|2020-10-15 05:30:00|1058.1|1056.9|1058.5|1057.3|1058.6|1057.4|1058|1056.8|30
1602740100000|2020-10-15 05:35:00|1058.6|1057.4|1058.8|1057.6|1058.8|1057.6|1058.6|1057.4|16
1602740400000|2020-10-15 05:40:00|1059|1057.8|1058.7|1057.5|1059.1|1057.9|1058.7|1057.5|64
1602740700000|2020-10-15 05:45:00|1058.8|1057.6|1058.8|1057.6|1058.8|1057.6|1058.6|1057.4|135
1602741000000|2020-10-15 05:50:00|1058.7|1057.5|1058.6|1057.4|1058.8|1057.6|1058.6|1057.4|36
1602741300000|2020-10-15 05:55:00|1058.8|1057.6|1058.8|1057.6|1059.1|1057.9|1058.8|1057.6|115
1602741600000|2020-10-15 06:00:00|1058.7|1057.5|1057.1|1055.9|1058.7|1057.5|1057.1|1055.9|270
1602741900000|2020-10-15 06:05:00|1056.9|1055.7|1057|1055.8|1057.2|1056|1056.5|1055.3|250
1602742200000|2020-10-15 06:10:00|1056.9|1055.7|1056.9|1055.7|1057.3|1056.1|1056.6|1055.4|48
1602742500000|2020-10-15 06:15:00|1056.8|1055.6|1056.4|1055.2|1056.9|1055.7|1056.4|1055.2|157
1602742800000|2020-10-15 06:20:00|1056.5|1055.3|1056.1|1054.9|1056.6|1055.4|1055.5|1054.3|302
1602743100000|2020-10-15 06:25:00|1056.2|1055|1057|1055.8|1057.4|1056.2|1056.1|1054.9|66
1602743400000|2020-10-15 06:30:00|1056.9|1055.7|1057|1055.8|1057.5|1056.3|1056.7|1055.5|27
1602743700000|2020-10-15 06:35:00|1057.2|1056|1057.5|1056.3|1057.5|1056.3|1056.8|1055.6|55
1602744000000|2020-10-15 06:40:00|1057.4|1056.2|1057.5|1056.3|1057.5|1056.3|1057.1|1055.9|28
1602744300000|2020-10-15 06:45:00|1057.3|1056.1|1057.1|1055.9|1057.6|1056.4|1057|1055.8|47
1602744600000|2020-10-15 06:50:00|1057.2|1056|1057.5|1056.3|1057.5|1056.3|1057.1|1055.9|33
1602744900000|2020-10-15 06:55:00|1057.4|1056.2|1058.5|1057.3|1058.6|1057.4|1057.3|1056.1|101
1602745200000|2020-10-15 07:00:00|1058.4|1057.2|1057.7|1056.5|1058.7|1057.5|1057.7|1056.5|142
1602745500000|2020-10-15 07:05:00|1057.8|1056.6|1058.5|1057.3|1058.5|1057.3|1057.5|1056.3|92
1602745800000|2020-10-15 07:10:00|1058.4|1057.2|1058.9|1057.7|1059|1057.8|1058.1|1056.9|173
1602746100000|2020-10-15 07:15:00|1059|1057.8|1058.4|1057.2|1059|1057.8|1058.4|1057.2|56
1602746400000|2020-10-15 07:20:00|1058.3|1057.1|1057.9|1056.7|1058.8|1057.6|1057.9|1056.7|44
1602746700000|2020-10-15 07:25:00|1058|1056.8|1058.9|1057.7|1059.2|1058|1057.9|1056.7|49
1602747000000|2020-10-15 07:30:00|1058.8|1057.6|1058.8|1057.6|1059.1|1057.9|1058.4|1057.2|88
1602747300000|2020-10-15 07:35:00|1058.9|1057.7|1060|1058.8|1060.2|1059|1058.9|1057.7|78
1602747600000|2020-10-15 07:40:00|1059.9|1058.7|1059.2|1058|1060|1058.8|1059.2|1058|115
1602747900000|2020-10-15 07:45:00|1059.1|1057.9|1059.5|1058.3|1059.5|1058.3|1058.7|1057.5|111
1602748200000|2020-10-15 07:50:00|1059.7|1058.5|1058.2|1057|1059.7|1058.5|1058.2|1057|38
1602748500000|2020-10-15 07:55:00|1058.1|1056.9|1058|1056.8|1058.2|1057|1057.8|1056.6|58
1602748800000|2020-10-15 08:00:00|1058.1|1056.9|1057.1|1055.9|1058.1|1056.9|1057.1|1055.9|61
1602749100000|2020-10-15 08:05:00|1057.2|1056|1056.6|1055.4|1057.5|1056.3|1056.3|1055.1|696
1602749400000|2020-10-15 08:10:00|1056.5|1055.3|1056.6|1055.4|1056.8|1055.6|1056.1|1054.9|62
1602749700000|2020-10-15 08:15:00|1056.8|1055.6|1056.1|1054.9|1056.8|1055.6|1056.1|1054.9|59
1602750000000|2020-10-15 08:20:00|1056.2|1055|1056.1|1054.9|1056.3|1055.1|1056.1|1054.9|186
1602750300000|2020-10-15 08:25:00|1055.8|1054.6|1055.6|1054.4|1056.1|1054.9|1055.6|1054.4|143
1602750600000|2020-10-15 08:30:00|1055.7|1054.5|1055|1053.8|1055.7|1054.5|1054.7|1053.5|197
1602750900000|2020-10-15 08:35:00|1055.2|1054|1055.4|1054.2|1055.7|1054.5|1055|1053.8|112
1602751200000|2020-10-15 08:40:00|1055.2|1054|1053.9|1052.7|1055.3|1054.1|1053.9|1052.7|324
1602751500000|2020-10-15 08:45:00|1053.8|1052.6|1053.5|1052.3|1054.2|1053|1053.3|1052.1|137
1602751800000|2020-10-15 08:50:00|1053.4|1052.2|1052.2|1051|1053.5|1052.3|1051|1049.8|1242
1602752100000|2020-10-15 08:55:00|1052.1|1050.9|1052.6|1051.4|1053.1|1051.9|1051.9|1050.7|1001
1602752400000|2020-10-15 09:00:00|1052.5|1051.3|1052.8|1051.6|1052.8|1051.6|1051.8|1050.6|207
1602752700000|2020-10-15 09:05:00|1052.6|1051.4|1053.1|1051.9|1053.2|1052|1052.6|1051.4|126
1602753000000|2020-10-15 09:10:00|1053.2|1052|1053.5|1052.3|1053.6|1052.4|1053.1|1051.9|107
1602753300000|2020-10-15 09:15:00|1053.4|1052.2|1054.6|1053.4|1055.1|1053.9|1053.2|1052|231
1602753600000|2020-10-15 09:20:00|1054.5|1053.3|1054|1052.8|1054.6|1053.4|1054|1052.8|123
1602753900000|2020-10-15 09:25:00|1053.9|1052.7|1052.6|1051.4|1054.2|1053|1052.3|1051.1|567
1602754200000|2020-10-15 09:30:00|1052.7|1051.5|1052.6|1051.4|1053.3|1052.1|1052.6|1051.4|227
1602754500000|2020-10-15 09:35:00|1052.4|1051.2|1052|1050.8|1052.4|1051.2|1051.6|1050.4|144
1602754800000|2020-10-15 09:40:00|1051.9|1050.7|1051|1049.8|1051.9|1050.7|1050.9|1049.7|246
1602755100000|2020-10-15 09:45:00|1051.1|1049.9|1051.7|1050.5|1052|1050.8|1050.9|1049.7|125
1602755400000|2020-10-15 09:50:00|1051.6|1050.4|1052.1|1050.9|1052.3|1051.1|1051.6|1050.4|85
1602755700000|2020-10-15 09:55:00|1052.2|1051|1053.1|1051.9|1053.3|1052.1|1052.1|1050.9|129
1602756000000|2020-10-15 10:00:00|1053.2|1052|1052.6|1051.4|1053.4|1052.2|1052.6|1051.4|116
1602756300000|2020-10-15 10:05:00|1052.5|1051.3|1051.8|1050.6|1052.5|1051.3|1051.8|1050.6|38
1602756600000|2020-10-15 10:10:00|1051.6|1050.4|1051.1|1049.9|1052.1|1050.9|1051.1|1049.9|122
1602756900000|2020-10-15 10:15:00|1051.2|1050|1050.4|1049.2|1051.3|1050.1|1049.4|1048.2|419
1602757200000|2020-10-15 10:20:00|1050.2|1049|1049.3|1048.1|1050.2|1049|1049.1|1047.9|210
1602757500000|2020-10-15 10:25:00|1049.2|1048|1049.9|1048.7|1050|1048.8|1049.1|1047.9|246
1602757800000|2020-10-15 10:30:00|1050|1048.8|1050.1|1048.9|1050.4|1049.2|1049.7|1048.5|72
1602758100000|2020-10-15 10:35:00|1050.3|1049.1|1050.2|1049|1050.4|1049.2|1050.1|1048.9|65
1602758400000|2020-10-15 10:40:00|1050|1048.8|1050.2|1049|1050.4|1049.2|1049.7|1048.5|100
1602758700000|2020-10-15 10:45:00|1050.1|1048.9|1050.4|1049.2|1050.4|1049.2|1050|1048.8|93
1602759000000|2020-10-15 10:50:00|1050.3|1049.1|1050.4|1049.2|1050.4|1049.2|1049.7|1048.5|176
1602759300000|2020-10-15 10:55:00|1050.3|1049.1|1050.4|1049.2|1050.4|1049.2|1050.3|1049.1|56
1602759600000|2020-10-15 11:00:00|1050.2|1049|1051.4|1050.2|1051.4|1050.2|1049.9|1048.7|128
1602759900000|2020-10-15 11:05:00|1051.5|1050.3|1053.3|1052.1|1053.3|1052.1|1051.5|1050.3|208
1602760200000|2020-10-15 11:10:00|1053.2|1052|1052.7|1051.5|1053.4|1052.2|1052.6|1051.4|82
1602760500000|2020-10-15 11:15:00|1052.6|1051.4|1053.4|1052.2|1053.4|1052.2|1052.5|1051.3|97
1602760800000|2020-10-15 11:20:00|1053.2|1052|1053.2|1052|1053.4|1052.2|1052.9|1051.7|124
1602761100000|2020-10-15 11:25:00|1053.1|1051.9|1053.5|1052.3|1053.5|1052.3|1052.8|1051.6|41
1602761400000|2020-10-15 11:30:00|1053.6|1052.4|1053.7|1052.5|1054.4|1053.2|1053.3|1052.1|138
1602761700000|2020-10-15 11:35:00|1053.6|1052.4|1052.9|1051.7|1053.9|1052.7|1052.8|1051.6|111
1602762000000|2020-10-15 11:40:00|1053.1|1051.9|1052.4|1051.2|1053.3|1052.1|1051.9|1050.7|154
1602762300000|2020-10-15 11:45:00|1052.2|1051|1052.1|1050.9|1052.5|1051.3|1051.9|1050.7|49
1602762600000|2020-10-15 11:50:00|1051.9|1050.7|1049.7|1048.5|1051.9|1050.7|1049.5|1048.3|284
1602762900000|2020-10-15 11:55:00|1049.6|1048.4|1047.4|1046.2|1049.7|1048.5|1047.4|1046.2|723
1602763200000|2020-10-15 12:00:00|1047.3|1046.1|1047.8|1046.6|1048.4|1047.2|1046.6|1045.4|442
1602763500000|2020-10-15 12:05:00|1047.7|1046.5|1048.2|1047|1049.2|1048|1047.6|1046.4|260
1602763800000|2020-10-15 12:10:00|1048.1|1046.9|1047.4|1046.2|1048.2|1047|1047.4|1046.2|280
1602764100000|2020-10-15 12:15:00|1047.2|1046|1047.8|1046.6|1047.8|1046.6|1046.4|1045.2|418
1602764400000|2020-10-15 12:20:00|1047.6|1046.4|1048.3|1047.1|1049.4|1048.2|1047.5|1046.3|229
1602764700000|2020-10-15 12:25:00|1048.2|1047|1047.5|1046.3|1048.8|1047.6|1047.1|1045.9|178
1602765000000|2020-10-15 12:30:00|1047.6|1046.4|1044|1042.8|1047.6|1046.4|1043.5|1042.3|1170
1602765300000|2020-10-15 12:35:00|1044.1|1042.9|1046.2|1045|1046.5|1045.3|1043.7|1042.5|415
1602765600000|2020-10-15 12:40:00|1046|1044.8|1044.6|1043.4|1046.5|1045.3|1044.3|1043.1|562
1602768600000|2020-10-15 13:30:00|1043.1|1041.9|1044.4|1043.2|1046.8|1045.6|1038.7|1037.5|6704
1602768900000|2020-10-15 13:35:00|1044.6|1043.4|1044.6|1043.4|1045.3|1044.1|1043.5|1042.3|2657
1602769200000|2020-10-15 13:40:00|1044.5|1043.3|1045.9|1044.7|1046.9|1045.7|1043.4|1042.2|2401
1602769500000|2020-10-15 13:45:00|1046.1|1044.9|1049.3|1048.1|1049.4|1048.2|1044.6|1043.4|2488
1602769800000|2020-10-15 13:50:00|1049.4|1048.2|1050.7|1049.5|1052.2|1051|1049.2|1048|3164
1602770100000|2020-10-15 13:55:00|1050.8|1049.6|1052.1|1050.9|1053.6|1052.4|1050.2|1049|1768
1602770400000|2020-10-15 14:00:00|1052.3|1051.1|1050.9|1049.7|1052.4|1051.2|1050.4|1049.2|1721
1602770700000|2020-10-15 14:05:00|1051|1049.8|1051.9|1050.7|1052.6|1051.4|1050.4|1049.2|803
1602771000000|2020-10-15 14:10:00|1051.8|1050.6|1052.9|1051.7|1053.5|1052.3|1051.8|1050.6|1279
1602771300000|2020-10-15 14:15:00|1053.1|1051.9|1055.1|1053.9|1055.2|1054|1053.1|1051.9|1515
1602771600000|2020-10-15 14:20:00|1055.4|1054.2|1056.9|1055.7|1057.7|1056.5|1054.9|1053.7|1881
1602771900000|2020-10-15 14:25:00|1057.1|1055.9|1058.2|1057|1060.7|1059.5|1056.9|1055.7|2130
1602772200000|2020-10-15 14:30:00|1058.4|1057.2|1056.9|1055.7|1058.8|1057.6|1055.7|1054.5|1709
1602772500000|2020-10-15 14:35:00|1057.2|1056|1056.7|1055.5|1057.7|1056.5|1056.5|1055.3|1642
1602772800000|2020-10-15 14:40:00|1056.9|1055.7|1057.7|1056.5|1058.2|1057|1056.3|1055.1|947
1602773100000|2020-10-15 14:45:00|1057.6|1056.4|1057.9|1056.7|1058.5|1057.3|1056.9|1055.7|904
1602773400000|2020-10-15 14:50:00|1058|1056.8|1057.2|1056|1058.2|1057|1056.7|1055.5|643
1602773700000|2020-10-15 14:55:00|1057.1|1055.9|1057.7|1056.5|1058.5|1057.3|1057|1055.8|577
1602774000000|2020-10-15 15:00:00|1057.5|1056.3|1059.2|1058|1059.2|1058|1057.2|1056|1192
1602774300000|2020-10-15 15:05:00|1059.4|1058.2|1059.4|1058.2|1059.9|1058.7|1058.7|1057.5|1634
1602774600000|2020-10-15 15:10:00|1059.3|1058.1|1058.2|1057|1059.4|1058.2|1057.9|1056.7|729
1602774900000|2020-10-15 15:15:00|1058.1|1056.9|1058.7|1057.5|1059.3|1058.1|1057.9|1056.7|363
1602775200000|2020-10-15 15:20:00|1058.6|1057.4|1058.9|1057.7|1059.4|1058.2|1058.4|1057.2|284
1602775500000|2020-10-15 15:25:00|1059.1|1057.9|1060|1058.8|1060.2|1059|1058.9|1057.7|1074
1602775800000|2020-10-15 15:30:00|1059.9|1058.7|1064.2|1063|1064.2|1063|1059.7|1058.5|3450
1602776100000|2020-10-15 15:35:00|1064.3|1063.1|1063.3|1062.1|1064.7|1063.5|1062.8|1061.6|929
1602776400000|2020-10-15 15:40:00|1063.4|1062.2|1063.5|1062.3|1064.2|1063|1062.4|1061.2|1208
1602776700000|2020-10-15 15:45:00|1063.3|1062.1|1062|1060.8|1064.2|1063|1061.7|1060.5|771
1602777000000|2020-10-15 15:50:00|1062.1|1060.9|1062|1060.8|1062.3|1061.1|1061|1059.8|821
1602777300000|2020-10-15 15:55:00|1061.9|1060.7|1061|1059.8|1062.3|1061.1|1060.8|1059.6|625
1602777600000|2020-10-15 16:00:00|1061.3|1060.1|1063.3|1062.1|1063.3|1062.1|1061.3|1060.1|1038
1602777900000|2020-10-15 16:05:00|1063.5|1062.3|1061.3|1060.1|1063.7|1062.5|1061.3|1060.1|473
1602778200000|2020-10-15 16:10:00|1061.4|1060.2|1060.8|1059.6|1061.8|1060.6|1060.7|1059.5|514
1602778500000|2020-10-15 16:15:00|1060.7|1059.5|1061.2|1060|1062.3|1061.1|1060.7|1059.5|731
1602778800000|2020-10-15 16:20:00|1061.1|1059.9|1061|1059.8|1062|1060.8|1060.5|1059.3|478
1602779100000|2020-10-15 16:25:00|1061.3|1060.1|1061.3|1060.1|1061.8|1060.6|1060.5|1059.3|379
1602779400000|2020-10-15 16:30:00|1061.2|1060|1059.3|1058.1|1061.5|1060.3|1059|1057.8|892
1602779700000|2020-10-15 16:35:00|1059.2|1058|1059.5|1058.3|1060.4|1059.2|1058.8|1057.6|452
1602780000000|2020-10-15 16:40:00|1059.6|1058.4|1059.3|1058.1|1059.8|1058.6|1058.8|1057.6|321
1602780300000|2020-10-15 16:45:00|1059.2|1058|1059.5|1058.3|1059.8|1058.6|1059|1057.8|655
1602780600000|2020-10-15 16:50:00|1059.8|1058.6|1060|1058.8|1060.5|1059.3|1059.5|1058.3|453
1602780900000|2020-10-15 16:55:00|1059.8|1058.6|1060.1|1058.9|1060.6|1059.4|1059.5|1058.3|535
1602781200000|2020-10-15 17:00:00|1060.2|1059|1060.8|1059.6|1061|1059.8|1060|1058.8|312
1602781500000|2020-10-15 17:05:00|1061|1059.8|1060|1058.8|1061.3|1060.1|1060|1058.8|711
1602781800000|2020-10-15 17:10:00|1060.1|1058.9|1060.6|1059.4|1061.6|1060.4|1060.1|1058.9|863
1602782100000|2020-10-15 17:15:00|1060.3|1059.1|1061.1|1059.9|1061.3|1060.1|1060.3|1059.1|381
1602782400000|2020-10-15 17:20:00|1060.8|1059.6|1061.3|1060.1|1061.6|1060.4|1060.8|1059.6|256
1602782700000|2020-10-15 17:25:00|1061.1|1059.9|1061.3|1060.1|1061.8|1060.6|1061.1|1059.9|602
1602783000000|2020-10-15 17:30:00|1061.4|1060.2|1060.6|1059.4|1061.8|1060.6|1060.3|1059.1|580
1602783300000|2020-10-15 17:35:00|1060.3|1059.1|1060.5|1059.3|1061.4|1060.2|1060.3|1059.1|755
1602783600000|2020-10-15 17:40:00|1060.6|1059.4|1061.6|1060.4|1061.8|1060.6|1060.6|1059.4|249
1602783900000|2020-10-15 17:45:00|1061.5|1060.3|1062.2|1061|1062.5|1061.3|1060.1|1058.9|762
1602784200000|2020-10-15 17:50:00|1062.3|1061.1|1062.3|1061.1|1062.6|1061.4|1062.1|1060.9|415
1602784500000|2020-10-15 17:55:00|1062.2|1061|1062.3|1061.1|1062.6|1061.4|1062.1|1060.9|363
1602784800000|2020-10-15 18:00:00|1062.4|1061.2|1062.6|1061.4|1063.1|1061.9|1061.8|1060.6|979
1602785100000|2020-10-15 18:05:00|1062.5|1061.3|1062.5|1061.3|1062.8|1061.6|1062|1060.8|902
1602785400000|2020-10-15 18:10:00|1062.6|1061.4|1062.5|1061.3|1063.6|1062.4|1062.3|1061.1|2648
1602785700000|2020-10-15 18:15:00|1062.6|1061.4|1061.7|1060.5|1063.4|1062.2|1061.6|1060.4|2069
1602806400000|2020-10-16 00:00:00|1062.2|1061|1062.5|1061.3|1064.2|1063|1061.4|1060.2|921
1602806700000|2020-10-16 00:05:00|1062.6|1061.4|1063.9|1062.7|1064.7|1063.5|1062.6|1061.4|339
1602807000000|2020-10-16 00:10:00|1064|1062.8|1063.3|1062.1|1064.2|1063|1063.2|1062|100
1602807300000|2020-10-16 00:15:00|1063.4|1062.2|1063.2|1062|1063.5|1062.3|1063|1061.8|67
1602807600000|2020-10-16 00:20:00|1063.6|1062.4|1062.6|1061.4|1063.6|1062.4|1062.6|1061.4|60
1602807900000|2020-10-16 00:25:00|1062.7|1061.5|1063.1|1061.9|1063.3|1062.1|1062.3|1061.1|112
1602808200000|2020-10-16 00:30:00|1063|1061.8|1063.1|1061.9|1063.3|1062.1|1062.6|1061.4|52
1602808500000|2020-10-16 00:35:00|1063.3|1062.1|1063.6|1062.4|1063.8|1062.6|1063.2|1062|42
1602808800000|2020-10-16 00:40:00|1063.7|1062.5|1062.8|1061.6|1063.7|1062.5|1062.8|1061.6|62
1602809100000|2020-10-16 00:45:00|1062.9|1061.7|1063|1061.8|1063.1|1061.9|1062.8|1061.6|27
1602809400000|2020-10-16 00:50:00|1063.1|1061.9|1062.8|1061.6|1063.3|1062.1|1062.8|1061.6|68
1602809700000|2020-10-16 00:55:00|1062.9|1061.7|1063.1|1061.9|1063.2|1062|1062.6|1061.4|64
1602810000000|2020-10-16 01:00:00|1063|1061.8|1064.1|1062.9|1065.1|1063.9|1063|1061.8|244
1602810300000|2020-10-16 01:05:00|1064.2|1063|1064.4|1063.2|1064.8|1063.6|1064.2|1063|138
1602810600000|2020-10-16 01:10:00|1064.5|1063.3|1063.5|1062.3|1064.6|1063.4|1063.3|1062.1|155
1602810900000|2020-10-16 01:15:00|1063.6|1062.4|1063.5|1062.3|1063.9|1062.7|1063.5|1062.3|58
1602811200000|2020-10-16 01:20:00|1063.3|1062.1|1062.8|1061.6|1063.5|1062.3|1062.8|1061.6|81
1602811500000|2020-10-16 01:25:00|1063|1061.8|1062|1060.8|1063.3|1062.1|1061.8|1060.6|299
1602811800000|2020-10-16 01:30:00|1062.2|1061|1062.8|1061.6|1063.3|1062.1|1062.2|1061|147
1602812100000|2020-10-16 01:35:00|1062.9|1061.7|1062.8|1061.6|1063.3|1062.1|1062.8|1061.6|682
1602812400000|2020-10-16 01:40:00|1062.9|1061.7|1063.3|1062.1|1063.3|1062.1|1062.9|1061.7|33
1602812700000|2020-10-16 01:45:00|1063.4|1062.2|1062|1060.8|1063.6|1062.4|1062|1060.8|88
1602813000000|2020-10-16 01:50:00|1062.1|1060.9|1061.8|1060.6|1062.5|1061.3|1061.8|1060.6|72
1602813300000|2020-10-16 01:55:00|1062|1060.8|1061.5|1060.3|1062.1|1060.9|1061.2|1060|188
1602813600000|2020-10-16 02:00:00|1061.4|1060.2|1062|1060.8|1062|1060.8|1061|1059.8|64
1602813900000|2020-10-16 02:05:00|1061.8|1060.6|1061.3|1060.1|1061.9|1060.7|1061|1059.8|37
1602814200000|2020-10-16 02:10:00|1061.2|1060|1061.3|1060.1|1061.5|1060.3|1061|1059.8|47
1602814500000|2020-10-16 02:15:00|1061.2|1060|1061|1059.8|1061.3|1060.1|1060.8|1059.6|24
1602814800000|2020-10-16 02:20:00|1060.9|1059.7|1061|1059.8|1061|1059.8|1060.8|1059.6|32
1602815100000|2020-10-16 02:25:00|1060.8|1059.6|1059.2|1058|1061|1059.8|1059|1057.8|170
1602815400000|2020-10-16 02:30:00|1059.3|1058.1|1058.9|1057.7|1059.3|1058.1|1058|1056.8|272
1602815700000|2020-10-16 02:35:00|1058.8|1057.6|1059.4|1058.2|1059.5|1058.3|1058.2|1057|194
1602816000000|2020-10-16 02:40:00|1059.5|1058.3|1060.4|1059.2|1060.5|1059.3|1059.3|1058.1|73
1602816300000|2020-10-16 02:45:00|1060.5|1059.3|1061.2|1060|1061.2|1060|1060.5|1059.3|121
1602816600000|2020-10-16 02:50:00|1061.1|1059.9|1060.8|1059.6|1061.6|1060.4|1060.8|1059.6|263
1602816900000|2020-10-16 02:55:00|1060.9|1059.7|1060.8|1059.6|1061|1059.8|1060.6|1059.4|369
1602817200000|2020-10-16 03:00:00|1060.9|1059.7|1060.8|1059.6|1061.2|1060|1060.6|1059.4|25
1602817500000|2020-10-16 03:05:00|1060.9|1059.7|1060.3|1059.1|1061|1059.8|1060.3|1059.1|33
1602817800000|2020-10-16 03:10:00|1060.4|1059.2|1059.8|1058.6|1060.5|1059.3|1059.7|1058.5|250
1602818100000|2020-10-16 03:15:00|1059.9|1058.7|1059.6|1058.4|1060.2|1059|1059.4|1058.2|33
1602818400000|2020-10-16 03:20:00|1059.5|1058.3|1060|1058.8|1060.1|1058.9|1059.5|1058.3|87
1602818700000|2020-10-16 03:25:00|1059.9|1058.7|1059.2|1058|1059.9|1058.7|1059|1057.8|94
1602819000000|2020-10-16 03:30:00|1059.3|1058.1|1059|1057.8|1059.5|1058.3|1059|1057.8|40
1602819300000|2020-10-16 03:35:00|1059.1|1057.9|1059|1057.8|1059.1|1057.9|1058.9|1057.7|16
1602819600000|2020-10-16 03:40:00|1059.2|1058|1059.1|1057.9|1059.2|1058|1059|1057.8|20
1602819900000|2020-10-16 03:45:00|1059.2|1058|1059.5|1058.3|1059.6|1058.4|1059.1|1057.9|34
1602820200000|2020-10-16 03:50:00|1059.4|1058.2|1059.6|1058.4|1059.6|1058.4|1059.4|1058.2|11
1602820500000|2020-10-16 03:55:00|1059.5|1058.3|1059.1|1057.9|1059.5|1058.3|1059.1|1057.9|14
1602820800000|2020-10-16 04:00:00|1059|1057.8|1059.4|1058.2|1059.4|1058.2|1059|1057.8|14
1602821100000|2020-10-16 04:05:00|1059.3|1058.1|1059.5|1058.3|1059.6|1058.4|1059.3|1058.1|21
1602821400000|2020-10-16 04:10:00|1059.7|1058.5|1059.5|1058.3|1059.8|1058.6|1059.5|1058.3|15
1602821700000|2020-10-16 04:15:00|1059.6|1058.4|1059.5|1058.3|1059.6|1058.4|1059.5|1058.3|17
1602822000000|2020-10-16 04:20:00|1059.6|1058.4|1059.8|1058.6|1059.8|1058.6|1059.5|1058.3|9
1602822300000|2020-10-16 04:25:00|1059.7|1058.5|1059.5|1058.3|1059.7|1058.5|1059.4|1058.2|13
1602822600000|2020-10-16 04:30:00|1059.3|1058.1|1059.4|1058.2|1059.5|1058.3|1059|1057.8|31
1602822900000|2020-10-16 04:35:00|1059.5|1058.3|1059.5|1058.3|1059.5|1058.3|1059.4|1058.2|17
1602823200000|2020-10-16 04:40:00|1059.4|1058.2|1059.5|1058.3|1059.5|1058.3|1059.4|1058.2|6
1602823500000|2020-10-16 04:45:00|||||||||6
1602823800000|2020-10-16 04:50:00|1059.4|1058.2|1059.3|1058.1|1059.4|1058.2|1059.3|1058.1|9
1602824100000|2020-10-16 04:55:00|1059.4|1058.2|1059.2|1058|1059.4|1058.2|1059.1|1057.9|1
1602824400000|2020-10-16 05:00:00|1059.3|1058.1|1059.6|1058.4|1059.8|1058.6|1059.3|1058.1|21
1602824700000|2020-10-16 05:05:00|1059.7|1058.5|1060|1058.8|1060.3|1059.1|1059.7|1058.5|18
1602825000000|2020-10-16 05:10:00|1059.8|1058.6|1060|1058.8|1060|1058.8|1059.8|1058.6|17
1602825300000|2020-10-16 05:15:00|1060.2|1059|1060.3|1059.1|1060.5|1059.3|1060.2|1059|21
1602825600000|2020-10-16 05:20:00|1060.4|1059.2|1060|1058.8|1060.4|1059.2|1060|1058.8|23
1602825900000|2020-10-16 05:25:00|1059.9|1058.7|1060.3|1059.1|1060.3|1059.1|1059.9|1058.7|31
1602826200000|2020-10-16 05:30:00|1060.5|1059.3|1060.5|1059.3|1060.8|1059.6|1060.3|1059.1|72
1602826500000|2020-10-16 05:35:00|1060.4|1059.2|1061.3|1060.1|1061.3|1060.1|1060.3|1059.1|48
1602826800000|2020-10-16 05:40:00|1061.4|1060.2|1061.1|1059.9|1061.4|1060.2|1060.8|1059.6|59
1602827100000|2020-10-16 05:45:00|1061.2|1060|1061.2|1060|1061.5|1060.3|1060.9|1059.7|108
1602827400000|2020-10-16 05:50:00|1061.1|1059.9|1061.2|1060|1061.7|1060.5|1061|1059.8|93
1602827700000|2020-10-16 05:55:00|1061.4|1060.2|1060.9|1059.7|1061.5|1060.3|1060.2|1059|168
1602828000000|2020-10-16 06:00:00|1061|1059.8|1061|1059.8|1061|1059.8|1060.5|1059.3|41
1602828300000|2020-10-16 06:05:00|1060.9|1059.7|1061.7|1060.5|1061.7|1060.5|1060.9|1059.7|86
1602828600000|2020-10-16 06:10:00|1061.5|1060.3|1062.2|1061|1062.2|1061|1061.5|1060.3|227
1602828900000|2020-10-16 06:15:00|1062.3|1061.1|1062|1060.8|1062.5|1061.3|1061.5|1060.3|119
1602829200000|2020-10-16 06:20:00|1061.9|1060.7|1061.5|1060.3|1061.9|1060.7|1061.3|1060.1|22
1602829500000|2020-10-16 06:25:00|1061.6|1060.4|1061.2|1060|1061.7|1060.5|1061.2|1060|46
1602829800000|2020-10-16 06:30:00|1061.5|1060.3|1062.1|1060.9|1062.1|1060.9|1061.2|1060|44
1602830100000|2020-10-16 06:35:00|1062|1060.8|1061.7|1060.5|1062|1060.8|1061.6|1060.4|28
1602830400000|2020-10-16 06:40:00|1061.6|1060.4|1061.2|1060|1061.7|1060.5|1061.2|1060|28
1602830700000|2020-10-16 06:45:00|1061.5|1060.3|1061.5|1060.3|1061.7|1060.5|1061.2|1060|53
1602831000000|2020-10-16 06:50:00|1061.4|1060.2|1062.5|1061.3|1062.7|1061.5|1060.7|1059.5|172
1602831300000|2020-10-16 06:55:00|1062.7|1061.5|1063.5|1062.3|1064|1062.8|1062.5|1061.3|180
1602831600000|2020-10-16 07:00:00|1063.2|1062|1064.1|1062.9|1064.4|1063.2|1063.2|1062|113
1602831900000|2020-10-16 07:05:00|1064|1062.8|1064.7|1063.5|1064.8|1063.6|1063.7|1062.5|154
1602832200000|2020-10-16 07:10:00|1064.8|1063.6|1064.1|1062.9|1065|1063.8|1064.1|1062.9|81
1602832500000|2020-10-16 07:15:00|1064.2|1063|1064.3|1063.1|1064.6|1063.4|1063.9|1062.7|38
1602832800000|2020-10-16 07:20:00|1064.2|1063|1064.4|1063.2|1064.5|1063.3|1064|1062.8|32
1602833100000|2020-10-16 07:25:00|1064.5|1063.3|1063.5|1062.3|1064.6|1063.4|1063|1061.8|101
1602833400000|2020-10-16 07:30:00|1063.4|1062.2|1063|1061.8|1063.6|1062.4|1063|1061.8|57
1602833700000|2020-10-16 07:35:00|1063.1|1061.9|1063.3|1062.1|1063.8|1062.6|1063|1061.8|69
1602834000000|2020-10-16 07:40:00|1063.5|1062.3|1064.9|1063.7|1065.2|1064|1063.5|1062.3|141
1602834300000|2020-10-16 07:45:00|1064.8|1063.6|1065.3|1064.1|1065.3|1064.1|1064.6|1063.4|157
1602834600000|2020-10-16 07:50:00|1065.2|1064|1066.1|1064.9|1066.5|1065.3|1065.2|1064|202
1602834900000|2020-10-16 07:55:00|1066.2|1065|1066.2|1065|1066.5|1065.3|1065.7|1064.5|139
1602835200000|2020-10-16 08:00:00|1066.4|1065.2|1065.5|1064.3|1066.4|1065.2|1065.5|1064.3|129
1602835500000|2020-10-16 08:05:00|1065.6|1064.4|1066|1064.8|1066.6|1065.4|1065.6|1064.4|714
1602835800000|2020-10-16 08:10:00|1066.1|1064.9|1065.6|1064.4|1066.1|1064.9|1065|1063.8|168
1602836100000|2020-10-16 08:15:00|1065.5|1064.3|1065.8|1064.6|1066.1|1064.9|1065.4|1064.2|270
1602836400000|2020-10-16 08:20:00|1066|1064.8|1065.4|1064.2|1066.1|1064.9|1065.2|1064|123
1602836700000|2020-10-16 08:25:00|1065.6|1064.4|1066.1|1064.9|1066.1|1064.9|1065.4|1064.2|110
1602837000000|2020-10-16 08:30:00|1066.2|1065|1066.1|1064.9|1066.5|1065.3|1065.5|1064.3|131
1602837300000|2020-10-16 08:35:00|1066.4|1065.2|1066.4|1065.2|1066.7|1065.5|1066.1|1064.9|88
1602837600000|2020-10-16 08:40:00|1066.2|1065|1066.1|1064.9|1066.4|1065.2|1065.7|1064.5|135
1602837900000|2020-10-16 08:45:00|1066|1064.8|1066|1064.8|1066.5|1065.3|1065.9|1064.7|55
1602838200000|2020-10-16 08:50:00|1065.7|1064.5|1066.4|1065.2|1066.5|1065.3|1065.7|1064.5|98
1602838500000|2020-10-16 08:55:00|1066.3|1065.1|1066.1|1064.9|1066.5|1065.3|1066.1|1064.9|31
1602838800000|2020-10-16 09:00:00|1066|1064.8|1066.7|1065.5|1066.7|1065.5|1065.6|1064.4|180
1602839100000|2020-10-16 09:05:00|1066.6|1065.4|1066.5|1065.3|1067|1065.8|1066.2|1065|263
1602839400000|2020-10-16 09:10:00|1066.4|1065.2|1065.5|1064.3|1066.5|1065.3|1065.2|1064|104
1602839700000|2020-10-16 09:15:00|1065.4|1064.2|1066.1|1064.9|1066.1|1064.9|1065.4|1064.2|54
1602840000000|2020-10-16 09:20:00|1066|1064.8|1065.5|1064.3|1066.1|1064.9|1065.5|1064.3|26
1602840300000|2020-10-16 09:25:00|1065.6|1064.4|1065.7|1064.5|1065.9|1064.7|1065.5|1064.3|35
1602840600000|2020-10-16 09:30:00|1065.9|1064.7|1066|1064.8|1066.5|1065.3|1065.9|1064.7|75
1602840900000|2020-10-16 09:35:00|1065.9|1064.7|1066.9|1065.7|1067|1065.8|1065.8|1064.6|77
1602841200000|2020-10-16 09:40:00|1066.8|1065.6|1066.6|1065.4|1067|1065.8|1066.3|1065.1|525
1602841500000|2020-10-16 09:45:00|1066.5|1065.3|1067|1065.8|1067.3|1066.1|1066.5|1065.3|134
1602841800000|2020-10-16 09:50:00|1067.1|1065.9|1067|1065.8|1067.2|1066|1066.7|1065.5|47
1602842100000|2020-10-16 09:55:00|1067.1|1065.9|1066.8|1065.6|1067.1|1065.9|1066.7|1065.5|44
1602842400000|2020-10-16 10:00:00|1066.7|1065.5|1067|1065.8|1067|1065.8|1066.6|1065.4|63
1602842700000|2020-10-16 10:05:00|1066.9|1065.7|1067.2|1066|1067.2|1066|1066.8|1065.6|84
1602843000000|2020-10-16 10:10:00|1067.1|1065.9|1068.5|1067.3|1068.5|1067.3|1067.1|1065.9|254
1602843300000|2020-10-16 10:15:00|1068.4|1067.2|1068.6|1067.4|1069|1067.8|1068.1|1066.9|231
1602843600000|2020-10-16 10:20:00|1068.7|1067.5|1069|1067.8|1069.5|1068.3|1068.7|1067.5|795
1602843900000|2020-10-16 10:25:00|1068.9|1067.7|1069.3|1068.1|1069.3|1068.1|1068.8|1067.6|67
1602844200000|2020-10-16 10:30:00|1069.2|1068|1068.7|1067.5|1069.5|1068.3|1068.7|1067.5|76
1602844500000|2020-10-16 10:35:00|1069.1|1067.9|1069|1067.8|1069.3|1068.1|1068.9|1067.7|41
1602844800000|2020-10-16 10:40:00|1068.8|1067.6|1069.7|1068.5|1069.7|1068.5|1068.8|1067.6|72
1602845100000|2020-10-16 10:45:00|1069.8|1068.6|1070|1068.8|1070.2|1069|1069.8|1068.6|76
1602845400000|2020-10-16 10:50:00|1070.1|1068.9|1069.4|1068.2|1070.2|1069|1069.2|1068|1093
1602845700000|2020-10-16 10:55:00|1069.3|1068.1|1069.2|1068|1069.7|1068.5|1069.2|1068|249
1602846000000|2020-10-16 11:00:00|1069.4|1068.2|1069.2|1068|1069.4|1068.2|1068.9|1067.7|44
1602846300000|2020-10-16 11:05:00|1069.3|1068.1|1068.6|1067.4|1069.4|1068.2|1068.4|1067.2|145
1602846600000|2020-10-16 11:10:00|1068.5|1067.3|1068.4|1067.2|1068.9|1067.7|1068.2|1067|60
1602846900000|2020-10-16 11:15:00|1068.3|1067.1|1068.4|1067.2|1068.7|1067.5|1068.2|1067|180
1602847200000|2020-10-16 11:20:00|1068.3|1067.1|1068.2|1067|1068.4|1067.2|1068.1|1066.9|163
1602847500000|2020-10-16 11:25:00|1068.3|1067.1|1068.5|1067.3|1068.7|1067.5|1068.3|1067.1|130
1602847800000|2020-10-16 11:30:00|1068.6|1067.4|1068.7|1067.5|1068.8|1067.6|1068.3|1067.1|335
1602848100000|2020-10-16 11:35:00|1068.6|1067.4|1068.7|1067.5|1068.8|1067.6|1068.6|1067.4|126
1602848400000|2020-10-16 11:40:00|1068.8|1067.6|1069.2|1068|1069.2|1068|1068.7|1067.5|185
1602848700000|2020-10-16 11:45:00|1069|1067.8|1070.2|1069|1070.2|1069|1068.9|1067.7|232
1602849000000|2020-10-16 11:50:00|1070.1|1068.9|1069.8|1068.6|1070.2|1069|1069.7|1068.5|234
1602849300000|2020-10-16 11:55:00|1069.9|1068.7|1069.9|1068.7|1070.2|1069|1069.7|1068.5|232
1602849600000|2020-10-16 12:00:00|1070|1068.8|1069.2|1068|1070|1068.8|1068.7|1067.5|193
1602849900000|2020-10-16 12:05:00|1069.1|1067.9|1068.7|1067.5|1069.7|1068.5|1068.4|1067.2|257
1602850200000|2020-10-16 12:10:00|1068.8|1067.6|1068.4|1067.2|1068.9|1067.7|1068.3|1067.1|209
1602850500000|2020-10-16 12:15:00|1068.3|1067.1|1066.8|1065.6|1068.3|1067.1|1066.2|1065|403
1602850800000|2020-10-16 12:20:00|1066.9|1065.7|1067.7|1066.5|1067.9|1066.7|1066.6|1065.4|466
1602851100000|2020-10-16 12:25:00|1067.6|1066.4|1067.7|1066.5|1067.9|1066.7|1066.9|1065.7|296
1602851400000|2020-10-16 12:30:00|1067.8|1066.6|1069.1|1067.9|1069.7|1068.5|1067.7|1066.5|851
1602851700000|2020-10-16 12:35:00|1069.2|1068|1069.4|1068.2|1069.4|1068.2|1068.7|1067.5|283
1602852000000|2020-10-16 12:40:00|1069.1|1067.9|1068.4|1067.2|1069.3|1068.1|1068.2|1067|354
1602855000000|2020-10-16 13:30:00|1070.4|1069.2|1065.6|1064.4|1071.6|1070.4|1064.2|1063|5440
1602855300000|2020-10-16 13:35:00|1065.5|1064.3|1061.6|1060.4|1066.1|1064.9|1059.9|1058.7|2737
1602855600000|2020-10-16 13:40:00|1061.9|1060.7|1060.4|1059.2|1062.6|1061.4|1059.8|1058.6|3199
1602855900000|2020-10-16 13:45:00|1060.1|1058.9|1060.4|1059.2|1061.1|1059.9|1059.4|1058.2|1853
1602856200000|2020-10-16 13:50:00|1060.5|1059.3|1058.1|1056.9|1060.7|1059.5|1057.6|1056.4|2619
1602856500000|2020-10-16 13:55:00|1058.2|1057|1060.6|1059.4|1061.4|1060.2|1058.1|1056.9|1395
1602856800000|2020-10-16 14:00:00|1060.4|1059.2|1059.9|1058.7|1060.4|1059.2|1058.4|1057.2|1455
1602857100000|2020-10-16 14:05:00|1060|1058.8|1058.6|1057.4|1060.6|1059.4|1057.9|1056.7|1519
1602857400000|2020-10-16 14:10:00|1058.7|1057.5|1058.7|1057.5|1058.9|1057.7|1057.6|1056.4|1073
1602857700000|2020-10-16 14:15:00|1058.6|1057.4|1059.4|1058.2|1060.6|1059.4|1058.1|1056.9|1106
1602858000000|2020-10-16 14:20:00|1059.3|1058.1|1057.6|1056.4|1059.5|1058.3|1057.4|1056.2|1800
1602858300000|2020-10-16 14:25:00|1057.8|1056.6|1058.4|1057.2|1059.6|1058.4|1057.6|1056.4|1294
1602858600000|2020-10-16 14:30:00|1058.2|1057|1056.4|1055.2|1058.2|1057|1055.4|1054.2|1977
1602858900000|2020-10-16 14:35:00|1056.3|1055.1|1056.9|1055.7|1057.2|1056|1055.7|1054.5|1311
1602859200000|2020-10-16 14:40:00|1057|1055.8|1055.7|1054.5|1057|1055.8|1054.7|1053.5|1425
1602859500000|2020-10-16 14:45:00|1055.6|1054.4|1055.5|1054.3|1056.7|1055.5|1054.7|1053.5|1199
1602859800000|2020-10-16 14:50:00|1055.3|1054.1|1055.4|1054.2|1056|1054.8|1054.9|1053.7|1505
1602860100000|2020-10-16 14:55:00|1055.3|1054.1|1054.9|1053.7|1055.4|1054.2|1053.7|1052.5|869
1602860400000|2020-10-16 15:00:00|1054.8|1053.6|1057.3|1056.1|1057.4|1056.2|1054.8|1053.6|1635
1602860700000|2020-10-16 15:05:00|1057.2|1056|1057.1|1055.9|1058.9|1057.7|1056.8|1055.6|1693
1602861000000|2020-10-16 15:10:00|1057.2|1056|1056.6|1055.4|1057.4|1056.2|1056.1|1054.9|696
1602861300000|2020-10-16 15:15:00|1056.8|1055.6|1057.6|1056.4|1058.4|1057.2|1056.6|1055.4|734
1602861600000|2020-10-16 15:20:00|1057.8|1056.6|1057|1055.8|1058.1|1056.9|1056.6|1055.4|856
1602861900000|2020-10-16 15:25:00|1056.9|1055.7|1057.3|1056.1|1057.8|1056.6|1056.7|1055.5|836
1602862200000|2020-10-16 15:30:00|1057.1|1055.9|1056.4|1055.2|1057.5|1056.3|1054.9|1053.7|593
1602862500000|2020-10-16 15:35:00|1056.5|1055.3|1056.6|1055.4|1056.6|1055.4|1055.8|1054.6|333
1602862800000|2020-10-16 15:40:00|1056.4|1055.2|1057.1|1055.9|1057.6|1056.4|1056.3|1055.1|374
1602863100000|2020-10-16 15:45:00|1057.3|1056.1|1056.8|1055.6|1057.3|1056.1|1055.8|1054.6|1004
1602863400000|2020-10-16 15:50:00|1056.6|1055.4|1056.1|1054.9|1056.8|1055.6|1055.9|1054.7|311
1602863700000|2020-10-16 15:55:00|1056.2|1055|1055.9|1054.7|1056.6|1055.4|1055.6|1054.4|246
1602864000000|2020-10-16 16:00:00|1056.1|1054.9|1053.8|1052.6|1056.1|1054.9|1053.6|1052.4|687
1602864300000|2020-10-16 16:05:00|1053.9|1052.7|1055.1|1053.9|1055.3|1054.1|1053.3|1052.1|673
1602864600000|2020-10-16 16:10:00|1055.2|1054|1055.6|1054.4|1055.6|1054.4|1054.8|1053.6|283
1602864900000|2020-10-16 16:15:00|1055.5|1054.3|1053.8|1052.6|1055.8|1054.6|1053.4|1052.2|576
1602865200000|2020-10-16 16:20:00|1053.9|1052.7|1053.8|1052.6|1054.1|1052.9|1053.5|1052.3|247
1602865500000|2020-10-16 16:25:00|1054.1|1052.9|1054.3|1053.1|1054.8|1053.6|1054|1052.8|279
1602865800000|2020-10-16 16:30:00|1054.2|1053|1053.3|1052.1|1054.6|1053.4|1053.3|1052.1|395
1602866100000|2020-10-16 16:35:00|1053.6|1052.4|1053|1051.8|1053.6|1052.4|1052.6|1051.4|1465
1602866400000|2020-10-16 16:40:00|1053.1|1051.9|1053.5|1052.3|1053.6|1052.4|1052.9|1051.7|469
1602866700000|2020-10-16 16:45:00|1053.6|1052.4|1053|1051.8|1053.6|1052.4|1052.5|1051.3|491
1602867000000|2020-10-16 16:50:00|1053.3|1052.1|1053.1|1051.9|1053.5|1052.3|1052.7|1051.5|228
1602867300000|2020-10-16 16:55:00|1053.3|1052.1|1054.3|1053.1|1054.3|1053.1|1052.8|1051.6|614
1602867600000|2020-10-16 17:00:00|1054.1|1052.9|1055.1|1053.9|1055.3|1054.1|1054|1052.8|1149
1602867900000|2020-10-16 17:05:00|1055|1053.8|1055.3|1054.1|1055.3|1054.1|1054.6|1053.4|219
1602868200000|2020-10-16 17:10:00|1055.2|1054|1054.5|1053.3|1055.3|1054.1|1054.3|1053.1|268
1602868500000|2020-10-16 17:15:00|1054.6|1053.4|1053.8|1052.6|1054.6|1053.4|1053.2|1052|681
1602868800000|2020-10-16 17:20:00|1054.1|1052.9|1053.8|1052.6|1054.1|1052.9|1053.6|1052.4|595
1602869100000|2020-10-16 17:25:00|1053.6|1052.4|1053.1|1051.9|1053.8|1052.6|1053|1051.8|510
1602869400000|2020-10-16 17:30:00|1053|1051.8|1053.3|1052.1|1053.3|1052.1|1052.8|1051.6|259
1602869700000|2020-10-16 17:35:00|1053.2|1052|1052.8|1051.6|1053.3|1052.1|1052.6|1051.4|364
1602870000000|2020-10-16 17:40:00|1052.9|1051.7|1053.3|1052.1|1053.6|1052.4|1052.3|1051.1|383
1602870300000|2020-10-16 17:45:00|1053.1|1051.9|1052.8|1051.6|1053.6|1052.4|1052.6|1051.4|363
1602870600000|2020-10-16 17:50:00|1052.9|1051.7|1052.8|1051.6|1053.1|1051.9|1052.3|1051.1|491
1602870900000|2020-10-16 17:55:00|1052.9|1051.7|1052.2|1051|1052.9|1051.7|1052|1050.8|578
1602871200000|2020-10-16 18:00:00|1052.1|1050.9|1050.8|1049.6|1052.3|1051.1|1050.6|1049.4|1953
1602871500000|2020-10-16 18:05:00|1050.9|1049.7|1052.3|1051.1|1052.4|1051.2|1050|1048.8|1451
1602871800000|2020-10-16 18:10:00|1052.2|1051|1051.2|1050|1052.6|1051.4|1050.3|1049.1|2157
1602872100000|2020-10-16 18:15:00|1051.1|1049.9|1051.6|1050.4|1052.5|1051.3|1050.9|1049.7|1677
1603065600000|2020-10-19 00:00:00|1052.2|1051|1055.1|1053.9|1055.4|1054.2|1051.2|1050|1151
1603065900000|2020-10-19 00:05:00|1055.2|1054|1055.4|1054.2|1055.7|1054.5|1054.3|1053.1|520
1603066200000|2020-10-19 00:10:00|1055.5|1054.3|1056.4|1055.2|1056.5|1055.3|1054.6|1053.4|458
1603066500000|2020-10-19 00:15:00|1056.2|1055|1057.1|1055.9|1057.1|1055.9|1055.6|1054.4|382
1603066800000|2020-10-19 00:20:00|1056.7|1055.5|1056.1|1054.9|1057.4|1056.2|1056.1|1054.9|816
1603067100000|2020-10-19 00:25:00|1055.9|1054.7|1055.8|1054.6|1056.4|1055.2|1055.6|1054.4|325
1603067400000|2020-10-19 00:30:00|1055.9|1054.7|1056.5|1055.3|1056.5|1055.3|1055.5|1054.3|145
1603067700000|2020-10-19 00:35:00|1056.4|1055.2|1052.7|1051.5|1056.6|1055.4|1051.4|1050.2|505
1603068000000|2020-10-19 00:40:00|1053.1|1051.9|1053.4|1052.2|1054|1052.8|1052.8|1051.6|124
1603068300000|2020-10-19 00:45:00|1053.5|1052.3|1053.5|1052.3|1053.9|1052.7|1053.2|1052|71
1603068600000|2020-10-19 00:50:00|1053.7|1052.5|1054.5|1053.3|1054.6|1053.4|1053.7|1052.5|73
1603068900000|2020-10-19 00:55:00|1054.7|1053.5|1054.7|1053.5|1055|1053.8|1054.4|1053.2|136
1603069200000|2020-10-19 01:00:00|1054.8|1053.6|1056.4|1055.2|1056.6|1055.4|1054.7|1053.5|214
1603069500000|2020-10-19 01:05:00|1056.1|1054.9|1053.9|1052.7|1056.6|1055.4|1053.9|1052.7|311
1603069800000|2020-10-19 01:10:00|1054.1|1052.9|1053.6|1052.4|1054.6|1053.4|1053.3|1052.1|157
1603070100000|2020-10-19 01:15:00|1053.9|1052.7|1053.6|1052.4|1054.4|1053.2|1053.3|1052.1|127
1603070400000|2020-10-19 01:20:00|1053.9|1052.7|1053.1|1051.9|1053.9|1052.7|1053|1051.8|96
1603070700000|2020-10-19 01:25:00|1053.2|1052|1052.9|1051.7|1053.3|1052.1|1051.9|1050.7|166
1603071000000|2020-10-19 01:30:00|1052.7|1051.5|1052.7|1051.5|1053.2|1052|1052.1|1050.9|96
1603071300000|2020-10-19 01:35:00|1052.9|1051.7|1053.1|1051.9|1053.4|1052.2|1051.9|1050.7|107
1603071600000|2020-10-19 01:40:00|1053.4|1052.2|1054.7|1053.5|1054.8|1053.6|1053.4|1052.2|82
1603071900000|2020-10-19 01:45:00|1054.6|1053.4|1055.3|1054.1|1055.7|1054.5|1054.6|1053.4|99
1603072200000|2020-10-19 01:50:00|1055.4|1054.2|1054.1|1052.9|1055.4|1054.2|1053.9|1052.7|74
1603072500000|2020-10-19 01:55:00|1054.2|1053|1053.9|1052.7|1054.5|1053.3|1053.6|1052.4|59
1603072800000|2020-10-19 02:00:00|1053.8|1052.6|1053.8|1052.6|1054.3|1053.1|1053.4|1052.2|57
1603073100000|2020-10-19 02:05:00|1053.5|1052.3|1053.6|1052.4|1054.4|1053.2|1053|1051.8|59
1603073400000|2020-10-19 02:10:00|1053.5|1052.3|1053.3|1052.1|1053.7|1052.5|1053.1|1051.9|87
1603073700000|2020-10-19 02:15:00|1053.2|1052|1053.9|1052.7|1054.1|1052.9|1053.1|1051.9|35
1603074000000|2020-10-19 02:20:00|1053.8|1052.6|1053.6|1052.4|1053.8|1052.6|1053.4|1052.2|27
1603074300000|2020-10-19 02:25:00|1053.8|1052.6|1053.9|1052.7|1054.1|1052.9|1053.8|1052.6|9
1603074600000|2020-10-19 02:30:00|1053.8|1052.6|1053.1|1051.9|1054.1|1052.9|1053.1|1051.9|82
1603074900000|2020-10-19 02:35:00|1052.9|1051.7|1053|1051.8|1053.2|1052|1051.9|1050.7|117
1603075200000|2020-10-19 02:40:00|1052.9|1051.7|1053.6|1052.4|1053.9|1052.7|1052.4|1051.2|44
1603075500000|2020-10-19 02:45:00|1053.5|1052.3|1052.9|1051.7|1053.8|1052.6|1052.9|1051.7|48
1603075800000|2020-10-19 02:50:00|1052.8|1051.6|1051.9|1050.7|1053.1|1051.9|1051.6|1050.4|95
1603076100000|2020-10-19 02:55:00|1051.8|1050.6|1051.2|1050|1052.1|1050.9|1051.2|1050|137
1603076400000|2020-10-19 03:00:00|1050.9|1049.7|1051.5|1050.3|1051.8|1050.6|1050.1|1048.9|314
1603076700000|2020-10-19 03:05:00|1051.4|1050.2|1052.3|1051.1|1052.3|1051.1|1051|1049.8|79
1603077000000|2020-10-19 03:10:00|1052.2|1051|1051.2|1050|1052.4|1051.2|1051.1|1049.9|50
1603077300000|2020-10-19 03:15:00|1051.1|1049.9|1050.3|1049.1|1051.4|1050.2|1050.1|1048.9|80
1603077600000|2020-10-19 03:20:00|1050.2|1049|1051.4|1050.2|1051.9|1050.7|1050.1|1048.9|200
1603077900000|2020-10-19 03:25:00|1051.6|1050.4|1050.9|1049.7|1051.6|1050.4|1050.8|1049.6|67
1603078200000|2020-10-19 03:30:00|1050.8|1049.6|1050.4|1049.2|1050.9|1049.7|1050.4|1049.2|38
1603078500000|2020-10-19 03:35:00|1050.5|1049.3|1050.8|1049.6|1050.9|1049.7|1050.4|1049.2|42
1603078800000|2020-10-19 03:40:00|1050.9|1049.7|1051.1|1049.9|1051.4|1050.2|1050.6|1049.4|129
1603079100000|2020-10-19 03:45:00|1051|1049.8|1051.1|1049.9|1051.1|1049.9|1050.9|1049.7|15
1603079400000|2020-10-19 03:50:00|1051|1049.8|1050.5|1049.3|1051.1|1049.9|1050.5|1049.3|12
1603079700000|2020-10-19 03:55:00|1050.4|1049.2|1050.4|1049.2|1050.6|1049.4|1050.2|1049|28
1603080000000|2020-10-19 04:00:00|1050.2|1049|1050.4|1049.2|1050.5|1049.3|1050.2|1049|23
1603080300000|2020-10-19 04:05:00|1050.6|1049.4|1050.4|1049.2|1050.6|1049.4|1050.4|1049.2|15
1603080600000|2020-10-19 04:10:00|1050.6|1049.4|1050.4|1049.2|1050.6|1049.4|1050.4|1049.2|21
1603080900000|2020-10-19 04:15:00|1050.3|1049.1|1050.3|1049.1|1050.4|1049.2|1050.1|1048.9|14
1603081200000|2020-10-19 04:20:00|1050.2|1049|1050.4|1049.2|1050.4|1049.2|1050.2|1049|3
1603081500000|2020-10-19 04:25:00|1050.3|1049.1|1050.4|1049.2|1050.5|1049.3|1050.3|1049.1|4
1603081800000|2020-10-19 04:30:00|1050.2|1049|1049.2|1048|1050.3|1049.1|1049|1047.8|177
1603082100000|2020-10-19 04:35:00|1049.3|1048.1|1049.4|1048.2|1049.6|1048.4|1049.2|1048|31
1603082400000|2020-10-19 04:40:00|1049.5|1048.3|1049.8|1048.6|1049.8|1048.6|1049.4|1048.2|17
1603082700000|2020-10-19 04:45:00|1050|1048.8|1049.9|1048.7|1050.2|1049|1049.7|1048.5|40
1603083000000|2020-10-19 04:50:00|1049.7|1048.5|1049.9|1048.7|1049.9|1048.7|1049.6|1048.4|11
1603083300000|2020-10-19 04:55:00|1049.6|1048.4|1049.7|1048.5|1049.9|1048.7|1049.2|1048|32
1603083600000|2020-10-19 05:00:00|1049.4|1048.2|1050.2|1049|1050.3|1049.1|1049.3|1048.1|54
1603083900000|2020-10-19 05:05:00|1050.1|1048.9|1050|1048.8|1050.1|1048.9|1049.9|1048.7|14
1603084200000|2020-10-19 05:10:00|1049.9|1048.7|1049.9|1048.7|1050.1|1048.9|1049.9|1048.7|23
1603084500000|2020-10-19 05:15:00|1049.8|1048.6|1049.9|1048.7|1049.9|1048.7|1049.6|1048.4|15
1603084800000|2020-10-19 05:20:00|1049.8|1048.6|1050|1048.8|1050|1048.8|1049.7|1048.5|15
1603085100000|2020-10-19 05:25:00|1050.1|1048.9|1050.1|1048.9|1050.2|1049|1049.9|1048.7|23
1603085400000|2020-10-19 05:30:00|1050|1048.8|1050.9|1049.7|1051.3|1050.1|1049.9|1048.7|111
1603085700000|2020-10-19 05:35:00|1050.8|1049.6|1049.9|1048.7|1050.8|1049.6|1049.4|1048.2|77
1603086000000|2020-10-19 05:40:00|1049.8|1048.6|1049.9|1048.7|1050.2|1049|1049.8|1048.6|64
1603086300000|2020-10-19 05:45:00|1049.7|1048.5|1050.5|1049.3|1050.6|1049.4|1049.4|1048.2|54
1603086600000|2020-10-19 05:50:00|1050.6|1049.4|1051.4|1050.2|1051.6|1050.4|1050.4|1049.2|66
1603086900000|2020-10-19 05:55:00|1051.6|1050.4|1052.6|1051.4|1052.6|1051.4|1051.5|1050.3|144
1603087200000|2020-10-19 06:00:00|1052.5|1051.3|1051.6|1050.4|1052.5|1051.3|1051.5|1050.3|103
1603087500000|2020-10-19 06:05:00|1051.8|1050.6|1051.9|1050.7|1052.1|1050.9|1051.8|1050.6|20
1603087800000|2020-10-19 06:10:00|1051.7|1050.5|1051.4|1050.2|1051.8|1050.6|1051|1049.8|56
1603088100000|2020-10-19 06:15:00|1051.5|1050.3|1052|1050.8|1052.1|1050.9|1051.5|1050.3|69
1603088400000|2020-10-19 06:20:00|1051.9|1050.7|1052.9|1051.7|1052.9|1051.7|1051.6|1050.4|82
1603088700000|2020-10-19 06:25:00|1052.8|1051.6|1053.1|1051.9|1053.8|1052.6|1052.8|1051.6|71
1603089000000|2020-10-19 06:30:00|1052.9|1051.7|1052.9|1051.7|1052.9|1051.7|1052.3|1051.1|56
1603089300000|2020-10-19 06:35:00|1052.8|1051.6|1052.8|1051.6|1052.9|1051.7|1051.6|1050.4|90
1603089600000|2020-10-19 06:40:00|1052.7|1051.5|1053.1|1051.9|1053.6|1052.4|1052.4|1051.2|63
1603089900000|2020-10-19 06:45:00|1053|1051.8|1052.5|1051.3|1053|1051.8|1052.2|1051|36
1603090200000|2020-10-19 06:50:00|1052.4|1051.2|1052.7|1051.5|1052.7|1051.5|1052|1050.8|39
1603090500000|2020-10-19 06:55:00|1052.5|1051.3|1053.2|1052|1053.2|1052|1052.5|1051.3|57
1603090800000|2020-10-19 07:00:00|1053.4|1052.2|1054.6|1053.4|1054.8|1053.6|1053.3|1052.1|117
1603091100000|2020-10-19 07:05:00|1054.7|1053.5|1055.4|1054.2|1056.2|1055|1054.4|1053.2|326
1603091400000|2020-10-19 07:10:00|1055.3|1054.1|1054.9|1053.7|1055.4|1054.2|1054.7|1053.5|47
1603091700000|2020-10-19 07:15:00|1055|1053.8|1054.6|1053.4|1055.2|1054|1054.3|1053.1|63
1603092000000|2020-10-19 07:20:00|1054.7|1053.5|1054.9|1053.7|1055.1|1053.9|1054.5|1053.3|34
1603092300000|2020-10-19 07:25:00|1054.7|1053.5|1054.2|1053|1054.9|1053.7|1054.2|1053|37
1603092600000|2020-10-19 07:30:00|1054.3|1053.1|1054.2|1053|1054.5|1053.3|1054|1052.8|33
1603092900000|2020-10-19 07:35:00|1054|1052.8|1054|1052.8|1054.8|1053.6|1054|1052.8|41
1603093200000|2020-10-19 07:40:00|1053.9|1052.7|1053.6|1052.4|1054|1052.8|1053.4|1052.2|81
1603093500000|2020-10-19 07:45:00|1053.7|1052.5|1054|1052.8|1054|1052.8|1053.6|1052.4|137
1603093800000|2020-10-19 07:50:00|1053.9|1052.7|1054.4|1053.2|1054.4|1053.2|1053.8|1052.6|162
1603094100000|2020-10-19 07:55:00|1054.3|1053.1|1053.4|1052.2|1054.4|1053.2|1053.2|1052|51
1603094400000|2020-10-19 08:00:00|1053.6|1052.4|1052.9|1051.7|1054|1052.8|1052.7|1051.5|254
1603094700000|2020-10-19 08:05:00|1052.8|1051.6|1053.2|1052|1053.4|1052.2|1052.8|1051.6|22
1603095000000|2020-10-19 08:10:00|1053|1051.8|1053|1051.8|1053.4|1052.2|1053|1051.8|5
1603095300000|2020-10-19 08:15:00|1053.2|1052|1054|1052.8|1054|1052.8|1053.2|1052|55
1603095600000|2020-10-19 08:20:00|1053.9|1052.7|1053.9|1052.7|1054.5|1053.3|1053.9|1052.7|24
1603095900000|2020-10-19 08:25:00|1053.8|1052.6|1053.9|1052.7|1054.3|1053.1|1053.7|1052.5|38
1603096200000|2020-10-19 08:30:00|1054.1|1052.9|1054.4|1053.2|1054.5|1053.3|1053.7|1052.5|104
1603096500000|2020-10-19 08:35:00|1054.6|1053.4|1054.8|1053.6|1054.9|1053.7|1054.4|1053.2|20
1603096800000|2020-10-19 08:40:00|1054.7|1053.5|1054.9|1053.7|1054.9|1053.7|1054.2|1053|14
1603097100000|2020-10-19 08:45:00|1055|1053.8|1054.8|1053.6|1055.4|1054.2|1054.8|1053.6|106
1603097400000|2020-10-19 08:50:00|1054.7|1053.5|1055.2|1054|1055.4|1054.2|1054.7|1053.5|75
1603097700000|2020-10-19 08:55:00|1055.3|1054.1|1055.4|1054.2|1055.4|1054.2|1054.9|1053.7|62
1603098000000|2020-10-19 09:00:00|1055.3|1054.1|1055.4|1054.2|1055.4|1054.2|1055.1|1053.9|72
1603098300000|2020-10-19 09:05:00|1055.3|1054.1|1056.3|1055.1|1056.4|1055.2|1055.3|1054.1|125
1603098600000|2020-10-19 09:10:00|1056.2|1055|1056|1054.8|1056.2|1055|1055.9|1054.7|65
1603098900000|2020-10-19 09:15:00|1056.1|1054.9|1056.1|1054.9|1056.4|1055.2|1056|1054.8|35
1603099200000|2020-10-19 09:20:00|1055.9|1054.7|1055|1053.8|1056|1054.8|1055|1053.8|55
1603099500000|2020-10-19 09:25:00|1055.1|1053.9|1055.6|1054.4|1055.8|1054.6|1055.1|1053.9|58
1603099800000|2020-10-19 09:30:00|1055.5|1054.3|1054.6|1053.4|1055.6|1054.4|1054.4|1053.2|27
1603100100000|2020-10-19 09:35:00|1054.8|1053.6|1054.9|1053.7|1054.9|1053.7|1054.5|1053.3|15
1603100400000|2020-10-19 09:40:00|1055|1053.8|1054.5|1053.3|1055|1053.8|1054.5|1053.3|23
1603100700000|2020-10-19 09:45:00|1054.6|1053.4|1055|1053.8|1055.4|1054.2|1054.6|1053.4|17
1603101000000|2020-10-19 09:50:00|1055.1|1053.9|1054.6|1053.4|1055.1|1053.9|1054.5|1053.3|50
1603101300000|2020-10-19 09:55:00|1054.5|1053.3|1054.4|1053.2|1054.6|1053.4|1054.2|1053|1111
1603101600000|2020-10-19 10:00:00|1054.6|1053.4|1054.4|1053.2|1054.8|1053.6|1054|1052.8|1756
1603101900000|2020-10-19 10:05:00|1054.3|1053.1|1054.9|1053.7|1055|1053.8|1054.3|1053.1|1138
1603102200000|2020-10-19 10:10:00|1055|1053.8|1054.6|1053.4|1055.1|1053.9|1054.5|1053.3|35
1603102500000|2020-10-19 10:15:00|1054.7|1053.5|1054.1|1052.9|1054.7|1053.5|1054.1|1052.9|23
1603102800000|2020-10-19 10:20:00|1054.2|1053|1054.2|1053|1054.5|1053.3|1054.1|1052.9|91
1603103100000|2020-10-19 10:25:00|1054.1|1052.9|1053|1051.8|1054.1|1052.9|1052.6|1051.4|176
1603103400000|2020-10-19 10:30:00|1052.8|1051.6|1053.6|1052.4|1053.6|1052.4|1052.6|1051.4|50
1603103700000|2020-10-19 10:35:00|1053.5|1052.3|1053.6|1052.4|1053.6|1052.4|1053.2|1052|27
1603104000000|2020-10-19 10:40:00|1053.7|1052.5|1053.8|1052.6|1054|1052.8|1053.6|1052.4|19
1603104300000|2020-10-19 10:45:00|1053.7|1052.5|1053.8|1052.6|1053.8|1052.6|1053.5|1052.3|16
1603104600000|2020-10-19 10:50:00|1054.1|1052.9|1054.1|1052.9|1054.3|1053.1|1054|1052.8|33
1603104900000|2020-10-19 10:55:00|1054.3|1053.1|1054.4|1053.2|1054.8|1053.6|1054.2|1053|105
1603105200000|2020-10-19 11:00:00|1054.5|1053.3|1054.6|1053.4|1054.6|1053.4|1054.2|1053|37
1603105500000|2020-10-19 11:05:00|1054.5|1053.3|1054.1|1052.9|1054.6|1053.4|1054.1|1052.9|15
1603105800000|2020-10-19 11:10:00|1054|1052.8|1055.3|1054.1|1055.6|1054.4|1054|1052.8|102
1603106100000|2020-10-19 11:15:00|1055.2|1054|1055.6|1054.4|1055.8|1054.6|1055.1|1053.9|45
1603106400000|2020-10-19 11:20:00|1055.4|1054.2|1054.1|1052.9|1055.4|1054.2|1054.1|1052.9|70
1603106700000|2020-10-19 11:25:00|1054.3|1053.1|1054.6|1053.4|1054.6|1053.4|1054.1|1052.9|27
1603107000000|2020-10-19 11:30:00|1054.7|1053.5|1055.1|1053.9|1055.2|1054|1054.6|1053.4|39
1603107300000|2020-10-19 11:35:00|1055.3|1054.1|1056.9|1055.7|1057.2|1056|1054.8|1053.6|324
1603107600000|2020-10-19 11:40:00|1057.1|1055.9|1057.2|1056|1057.7|1056.5|1057|1055.8|257
1603107900000|2020-10-19 11:45:00|1057.3|1056.1|1057.1|1055.9|1057.5|1056.3|1056.6|1055.4|194
1603108200000|2020-10-19 11:50:00|1056.9|1055.7|1057.5|1056.3|1057.8|1056.6|1056.8|1055.6|106
1603108500000|2020-10-19 11:55:00|1057.9|1056.7|1059.1|1057.9|1059.2|1058|1057.6|1056.4|347
1603108800000|2020-10-19 12:00:00|1059|1057.8|1057.6|1056.4|1059.1|1057.9|1057.6|1056.4|218
1603109100000|2020-10-19 12:05:00|1057.7|1056.5|1057.6|1056.4|1058.1|1056.9|1057.5|1056.3|114
1603109400000|2020-10-19 12:10:00|1057.5|1056.3|1056.4|1055.2|1057.5|1056.3|1056.3|1055.1|134
1603109700000|2020-10-19 12:15:00|1056.3|1055.1|1055.7|1054.5|1056.3|1055.1|1055.6|1054.4|93
1603110000000|2020-10-19 12:20:00|1055.6|1054.4|1056|1054.8|1056.4|1055.2|1055.1|1053.9|137
1603110300000|2020-10-19 12:25:00|1055.9|1054.7|1055.3|1054.1|1055.9|1054.7|1055.1|1053.9|103
1603110600000|2020-10-19 12:30:00|1055.4|1054.2|1055.2|1054|1055.8|1054.6|1055.1|1053.9|111
1603110900000|2020-10-19 12:35:00|1055.3|1054.1|1055.1|1053.9|1055.4|1054.2|1054.8|1053.6|112
1603111200000|2020-10-19 12:40:00|1054.8|1053.6|1055.3|1054.1|1056.2|1055|1054.8|1053.6|299
1603114200000|2020-10-19 13:30:00|1053.4|1052.2|1057.9|1056.7|1058.2|1057|1053.4|1052.2|3889
1603114500000|2020-10-19 13:35:00|1058.1|1056.9|1054.6|1053.4|1058.2|1057|1053.1|1051.9|2251
1603114800000|2020-10-19 13:40:00|1054.9|1053.7|1052.7|1051.5|1055.1|1053.9|1052.7|1051.5|1330
1603115100000|2020-10-19 13:45:00|1052.9|1051.7|1052.7|1051.5|1054.3|1053.1|1052.2|1051|1814
1603115400000|2020-10-19 13:50:00|1052.6|1051.4|1052.2|1051|1052.9|1051.7|1051.9|1050.7|838
1603115700000|2020-10-19 13:55:00|1052.1|1050.9|1052.7|1051.5|1053.4|1052.2|1051.9|1050.7|635
1603116000000|2020-10-19 14:00:00|1052.6|1051.4|1050.7|1049.5|1053.1|1051.9|1050.7|1049.5|1025
1603116300000|2020-10-19 14:05:00|1050.6|1049.4|1049.4|1048.2|1051.7|1050.5|1049.2|1048|1631
1603116600000|2020-10-19 14:10:00|1049.7|1048.5|1049.4|1048.2|1050.2|1049|1048.8|1047.6|1545
1603116900000|2020-10-19 14:15:00|1049.6|1048.4|1053|1051.8|1053.4|1052.2|1049.6|1048.4|1120
1603117200000|2020-10-19 14:20:00|1053.1|1051.9|1054.2|1053|1054.2|1053|1052.9|1051.7|831
1603117500000|2020-10-19 14:25:00|1054.3|1053.1|1053.9|1052.7|1054.4|1053.2|1053.2|1052|530
1603117800000|2020-10-19 14:30:00|1054.2|1053|1054.4|1053.2|1055.6|1054.4|1053.9|1052.7|892
1603118100000|2020-10-19 14:35:00|1054.7|1053.5|1054.2|1053|1055.2|1054|1053.9|1052.7|1545
1603118400000|2020-10-19 14:40:00|1054.3|1053.1|1053.4|1052.2|1054.6|1053.4|1053.2|1052|424
1603118700000|2020-10-19 14:45:00|1053.3|1052.1|1052.4|1051.2|1054|1052.8|1051.9|1050.7|718
1603119000000|2020-10-19 14:50:00|1052.6|1051.4|1051.9|1050.7|1052.6|1051.4|1051.9|1050.7|583
1603119300000|2020-10-19 14:55:00|1051.7|1050.5|1052.9|1051.7|1053.4|1052.2|1051.7|1050.5|409
1603119600000|2020-10-19 15:00:00|1053.1|1051.9|1054.4|1053.2|1054.4|1053.2|1052.9|1051.7|992
1603119900000|2020-10-19 15:05:00|1054.3|1053.1|1054.1|1052.9|1054.7|1053.5|1053.9|1052.7|558
1603120200000|2020-10-19 15:10:00|1054|1052.8|1054|1052.8|1054.9|1053.7|1053.6|1052.4|402
1603120500000|2020-10-19 15:15:00|1054.1|1052.9|1053.7|1052.5|1054.9|1053.7|1053.7|1052.5|492
1603120800000|2020-10-19 15:20:00|1053.9|1052.7|1052.9|1051.7|1053.9|1052.7|1052.7|1051.5|442
1603121100000|2020-10-19 15:25:00|1053|1051.8|1053.4|1052.2|1054|1052.8|1052.7|1051.5|411
1603121400000|2020-10-19 15:30:00|1053.3|1052.1|1053.2|1052|1053.8|1052.6|1052.9|1051.7|432
1603121700000|2020-10-19 15:35:00|1053.3|1052.1|1053.7|1052.5|1053.7|1052.5|1053.1|1051.9|849
1603122000000|2020-10-19 15:40:00|1053.8|1052.6|1054.5|1053.3|1054.7|1053.5|1053.8|1052.6|496
1603122300000|2020-10-19 15:45:00|1054.6|1053.4|1054.8|1053.6|1054.8|1053.6|1054.2|1053|482
1603122600000|2020-10-19 15:50:00|1054.7|1053.5|1056|1054.8|1056.2|1055|1054.5|1053.3|1192
1603122900000|2020-10-19 15:55:00|1055.8|1054.6|1055.8|1054.6|1056|1054.8|1055.2|1054|294
1603123200000|2020-10-19 16:00:00|1055.9|1054.7|1055.5|1054.3|1056.1|1054.9|1055.3|1054.1|595
1603123500000|2020-10-19 16:05:00|1055.2|1054|1055.5|1054.3|1056|1054.8|1055.2|1054|379
1603123800000|2020-10-19 16:10:00|1055.6|1054.4|1055|1053.8|1055.7|1054.5|1054.9|1053.7|283
1603124100000|2020-10-19 16:15:00|1054.9|1053.7|1054.5|1053.3|1055.8|1054.6|1054.2|1053|1008
1603124400000|2020-10-19 16:20:00|1054.3|1053.1|1054.7|1053.5|1054.9|1053.7|1054.2|1053|388
1603124700000|2020-10-19 16:25:00|1054.6|1053.4|1054.7|1053.5|1055|1053.8|1054.5|1053.3|207
1603125000000|2020-10-19 16:30:00|1054.8|1053.6|1055|1053.8|1055.3|1054.1|1054.7|1053.5|476
1603125300000|2020-10-19 16:35:00|1054.8|1053.6|1055|1053.8|1055.6|1054.4|1054.5|1053.3|1001
1603125600000|2020-10-19 16:40:00|1055.1|1053.9|1055.5|1054.3|1055.5|1054.3|1054.9|1053.7|213
1603125900000|2020-10-19 16:45:00|1055.4|1054.2|1055.7|1054.5|1056.2|1055|1055|1053.8|253
1603126200000|2020-10-19 16:50:00|1055.8|1054.6|1055.6|1054.4|1056|1054.8|1055.5|1054.3|318
1603126500000|2020-10-19 16:55:00|1055.5|1054.3|1055|1053.8|1055.7|1054.5|1054.8|1053.6|312
1603126800000|2020-10-19 17:00:00|1055.2|1054|1055.8|1054.6|1056|1054.8|1055|1053.8|243
1603127100000|2020-10-19 17:05:00|1055.9|1054.7|1057|1055.8|1057|1055.8|1055.8|1054.6|461
1603127400000|2020-10-19 17:10:00|1056.9|1055.7|1057|1055.8|1057|1055.8|1056.5|1055.3|351
1603127700000|2020-10-19 17:15:00|1057.1|1055.9|1056.8|1055.6|1057.5|1056.3|1056.5|1055.3|329
1603128000000|2020-10-19 17:20:00|1056.9|1055.7|1057|1055.8|1057|1055.8|1056.3|1055.1|227
1603128300000|2020-10-19 17:25:00|1056.9|1055.7|1055.5|1054.3|1057|1055.8|1055.3|1054.1|360
1603128600000|2020-10-19 17:30:00|1055.7|1054.5|1055.7|1054.5|1056|1054.8|1055.5|1054.3|212
1603128900000|2020-10-19 17:35:00|1055.8|1054.6|1055|1053.8|1056.5|1055.3|1054.8|1053.6|464
1603129200000|2020-10-19 17:40:00|1054.9|1053.7|1055.3|1054.1|1055.5|1054.3|1054.9|1053.7|264
1603129500000|2020-10-19 17:45:00|1055.5|1054.3|1055.2|1054|1055.5|1054.3|1055|1053.8|230
1603129800000|2020-10-19 17:50:00|1055|1053.8|1054.8|1053.6|1055.3|1054.1|1054.7|1053.5|214
1603130100000|2020-10-19 17:55:00|1055|1053.8|1054.7|1053.5|1055|1053.8|1054.5|1053.3|274
1603130400000|2020-10-19 18:00:00|1054.8|1053.6|1054.3|1053.1|1055|1053.8|1054.2|1053|673
1603130700000|2020-10-19 18:05:00|1054.5|1053.3|1053.9|1052.7|1055|1053.8|1053.5|1052.3|1101
1603131000000|2020-10-19 18:10:00|1053.7|1052.5|1054.8|1053.6|1055|1053.8|1053.7|1052.5|1635
1603131300000|2020-10-19 18:15:00|1054.9|1053.7|1055.3|1054.1|1055.3|1054.1|1054.6|1053.4|2056
1603152000000|2020-10-20 00:00:00|1056.1|1054.9|1053.8|1052.6|1056.3|1055.1|1053.6|1052.4|479
1603152300000|2020-10-20 00:05:00|1053.9|1052.7|1054.2|1053|1055.5|1054.3|1053.9|1052.7|269
1603152600000|2020-10-20 00:10:00|1054|1052.8|1052.7|1051.5|1054|1052.8|1052.6|1051.4|424
1603152900000|2020-10-20 00:15:00|1053|1051.8|1053.4|1052.2|1053.7|1052.5|1052.5|1051.3|360
1603153200000|2020-10-20 00:20:00|1053.5|1052.3|1054.6|1053.4|1054.9|1053.7|1053.3|1052.1|338
1603153500000|2020-10-20 00:25:00|1054.5|1053.3|1053.3|1052.1|1054.5|1053.3|1053.2|1052|113
1603153800000|2020-10-20 00:30:00|1053.4|1052.2|1053.5|1052.3|1053.7|1052.5|1053.4|1052.2|47
1603154100000|2020-10-20 00:35:00|1053.4|1052.2|1053.7|1052.5|1053.8|1052.6|1053.3|1052.1|61
1603154400000|2020-10-20 00:40:00|1053.8|1052.6|1053.3|1052.1|1053.8|1052.6|1053.1|1051.9|22
1603154700000|2020-10-20 00:45:00|1053.1|1051.9|1053.5|1052.3|1053.6|1052.4|1053.1|1051.9|30
1603155000000|2020-10-20 00:50:00|1053.6|1052.4|1053.9|1052.7|1054.2|1053|1053.6|1052.4|21
1603155300000|2020-10-20 00:55:00|1053.8|1052.6|1053.4|1052.2|1053.8|1052.6|1053.3|1052.1|19
1603155600000|2020-10-20 01:00:00|1053.5|1052.3|1053.5|1052.3|1053.5|1052.3|1051.8|1050.6|314
1603155900000|2020-10-20 01:05:00|1053.6|1052.4|1055.4|1054.2|1055.5|1054.3|1053.5|1052.3|217
1603156200000|2020-10-20 01:10:00|1055.3|1054.1|1054.9|1053.7|1055.5|1054.3|1054.4|1053.2|82
1603156500000|2020-10-20 01:15:00|1055|1053.8|1056.1|1054.9|1056.5|1055.3|1054.8|1053.6|83
1603156800000|2020-10-20 01:20:00|1056.2|1055|1056|1054.8|1056.2|1055|1055.7|1054.5|90
1603157100000|2020-10-20 01:25:00|1056.2|1055|1055|1053.8|1056.3|1055.1|1055|1053.8|147
1603157400000|2020-10-20 01:30:00|1054.9|1053.7|1054.5|1053.3|1055|1053.8|1053.7|1052.5|89
1603157700000|2020-10-20 01:35:00|1054.4|1053.2|1054.5|1053.3|1054.7|1053.5|1053.7|1052.5|80
1603158000000|2020-10-20 01:40:00|1054.4|1053.2|1054.7|1053.5|1054.7|1053.5|1054.2|1053|27
1603158300000|2020-10-20 01:45:00|1054.5|1053.3|1054.2|1053|1054.8|1053.6|1054.2|1053|33
1603158600000|2020-10-20 01:50:00|1054.5|1053.3|1055.2|1054|1055.5|1054.3|1054.4|1053.2|45
1603158900000|2020-10-20 01:55:00|1055.1|1053.9|1054.5|1053.3|1055.1|1053.9|1054.4|1053.2|15
1603159200000|2020-10-20 02:00:00|1054.7|1053.5|1055|1053.8|1055|1053.8|1054.2|1053|10
1603159500000|2020-10-20 02:05:00|1054.9|1053.7|1055.6|1054.4|1056|1054.8|1054.8|1053.6|113
1603159800000|2020-10-20 02:10:00|1055.5|1054.3|1055.8|1054.6|1055.9|1054.7|1055.5|1054.3|118
1603160100000|2020-10-20 02:15:00|1055.6|1054.4|1056.3|1055.1|1056.5|1055.3|1055.5|1054.3|52
1603160400000|2020-10-20 02:20:00|1056.4|1055.2|1055.9|1054.7|1056.5|1055.3|1055.9|1054.7|40
1603160700000|2020-10-20 02:25:00|1055.8|1054.6|1055.8|1054.6|1056|1054.8|1055.7|1054.5|12
1603161000000|2020-10-20 02:30:00|1055.7|1054.5|1055|1053.8|1056.2|1055|1055|1053.8|178
1603161300000|2020-10-20 02:35:00|1055.2|1054|1055.3|1054.1|1055.5|1054.3|1055|1053.8|60
1603161600000|2020-10-20 02:40:00|1055.2|1054|1055.5|1054.3|1055.7|1054.5|1055.2|1054|24
1603161900000|2020-10-20 02:45:00|1055.7|1054.5|1055.8|1054.6|1056.2|1055|1055.5|1054.3|72
1603162200000|2020-10-20 02:50:00|1056|1054.8|1055.6|1054.4|1056.1|1054.9|1055.5|1054.3|91
1603162500000|2020-10-20 02:55:00|1055.7|1054.5|1056|1054.8|1056|1054.8|1055.5|1054.3|65
1603162800000|2020-10-20 03:00:00|1055.8|1054.6|1056.2|1055|1056.2|1055|1055.7|1054.5|23
1603163100000|2020-10-20 03:05:00|1056.3|1055.1|1057|1055.8|1057|1055.8|1056.2|1055|90
1603163400000|2020-10-20 03:10:00|1056.9|1055.7|1056.7|1055.5|1057|1055.8|1056.5|1055.3|108
1603163700000|2020-10-20 03:15:00|1056.6|1055.4|1056.6|1055.4|1056.9|1055.7|1056.5|1055.3|86
1603164000000|2020-10-20 03:20:00|1056.7|1055.5|1057.2|1056|1057.2|1056|1056.5|1055.3|34
1603164300000|2020-10-20 03:25:00|1057.3|1056.1|1057.5|1056.3|1057.5|1056.3|1056.9|1055.7|69
1603164600000|2020-10-20 03:30:00|1057.7|1056.5|1057.4|1056.2|1057.7|1056.5|1057.2|1056|90
1603164900000|2020-10-20 03:35:00|1057.5|1056.3|1057.5|1056.3|1057.5|1056.3|1057.3|1056.1|19
1603165200000|2020-10-20 03:40:00|1057.4|1056.2|1057.5|1056.3|1057.5|1056.3|1057.2|1056|56
1603165500000|2020-10-20 03:45:00|1057.4|1056.2|1057.5|1056.3|1057.7|1056.5|1057.4|1056.2|20
1603165800000|2020-10-20 03:50:00|1057.6|1056.4|1057.5|1056.3|1057.7|1056.5|1057.5|1056.3|21
1603166100000|2020-10-20 03:55:00|1057.7|1056.5|1057.5|1056.3|1057.7|1056.5|1057.5|1056.3|8
1603166400000|2020-10-20 04:00:00|1057.2|1056|1057.6|1056.4|1057.6|1056.4|1057.2|1056|33
1603166700000|2020-10-20 04:05:00|1057.5|1056.3|1057.5|1056.3|1057.5|1056.3|1057.3|1056.1|13
1603167000000|2020-10-20 04:10:00|1057.4|1056.2|1057.5|1056.3|1057.5|1056.3|1057.3|1056.1|5
1603167300000|2020-10-20 04:15:00|1057.6|1056.4|1057.7|1056.5|1057.7|1056.5|1057.5|1056.3|15
1603167600000|2020-10-20 04:20:00|1057.6|1056.4|1057.5|1056.3|1057.7|1056.5|1057.5|1056.3|8
1603167900000|2020-10-20 04:25:00|||||||||2
1603168200000|2020-10-20 04:30:00|1057.7|1056.5|1057.5|1056.3|1058|1056.8|1057.5|1056.3|94
1603168500000|2020-10-20 04:35:00|1057.6|1056.4|1057.5|1056.3|1057.6|1056.4|1057.5|1056.3|6
1603168800000|2020-10-20 04:40:00|1057.6|1056.4|1057.7|1056.5|1057.8|1056.6|1057.6|1056.4|9
1603169100000|2020-10-20 04:45:00|1057.8|1056.6|1057.7|1056.5|1057.9|1056.7|1057.7|1056.5|8
1603169400000|2020-10-20 04:50:00|1057.8|1056.6|1057.7|1056.5|1057.9|1056.7|1057.7|1056.5|8
1603169700000|2020-10-20 04:55:00|1057.9|1056.7|1057.9|1056.7|1058|1056.8|1057.7|1056.5|8
1603170000000|2020-10-20 05:00:00|1057.7|1056.5|1057.5|1056.3|1057.7|1056.5|1057.4|1056.2|32
1603170300000|2020-10-20 05:05:00|1057.6|1056.4|1057.6|1056.4|1057.9|1056.7|1057.3|1056.1|31
1603170600000|2020-10-20 05:10:00|1057.5|1056.3|1057.5|1056.3|1057.6|1056.4|1057.4|1056.2|10
1603170900000|2020-10-20 05:15:00|1057.4|1056.2|1057.5|1056.3|1057.5|1056.3|1057.4|1056.2|9
1603171200000|2020-10-20 05:20:00|1057.4|1056.2|1057|1055.8|1057.4|1056.2|1057|1055.8|35
1603171500000|2020-10-20 05:25:00|1057.1|1055.9|1057.2|1056|1057.2|1056|1057|1055.8|25
1603171800000|2020-10-20 05:30:00|1057.3|1056.1|1058.2|1057|1058.5|1057.3|1057.2|1056|145
1603172100000|2020-10-20 05:35:00|1058.1|1056.9|1059.5|1058.3|1059.5|1058.3|1058|1056.8|223
1603172400000|2020-10-20 05:40:00|1059.4|1058.2|1060.3|1059.1|1060.3|1059.1|1059.3|1058.1|246
1603172700000|2020-10-20 05:45:00|1060.1|1058.9|1060|1058.8|1060.6|1059.4|1059.7|1058.5|126
1603173000000|2020-10-20 05:50:00|1059.9|1058.7|1059.8|1058.6|1060.2|1059|1059.7|1058.5|47
1603173300000|2020-10-20 05:55:00|1060|1058.8|1061|1059.8|1061.4|1060.2|1059.7|1058.5|206
1603173600000|2020-10-20 06:00:00|1060.9|1059.7|1060.3|1059.1|1060.9|1059.7|1060.2|1059|34
1603173900000|2020-10-20 06:05:00|1060.2|1059|1060.6|1059.4|1061|1059.8|1060.2|1059|75
1603174200000|2020-10-20 06:10:00|1060.5|1059.3|1061.2|1060|1061.2|1060|1060.5|1059.3|82
1603174500000|2020-10-20 06:15:00|1061|1059.8|1061.7|1060.5|1062|1060.8|1061|1059.8|138
1603174800000|2020-10-20 06:20:00|1062|1060.8|1062.9|1061.7|1063|1061.8|1061.7|1060.5|270
1603175100000|2020-10-20 06:25:00|1063|1061.8|1062.5|1061.3|1063|1061.8|1062.2|1061|301
1603175400000|2020-10-20 06:30:00|1063|1061.8|1063.2|1062|1063.3|1062.1|1062.5|1061.3|297
1603175700000|2020-10-20 06:35:00|1063.1|1061.9|1063.5|1062.3|1064|1062.8|1063|1061.8|460
1603176000000|2020-10-20 06:40:00|1063.2|1062|1062.7|1061.5|1063.6|1062.4|1062.5|1061.3|120
1603176300000|2020-10-20 06:45:00|1062.6|1061.4|1062.2|1061|1062.9|1061.7|1062.1|1060.9|63
1603176600000|2020-10-20 06:50:00|1062.1|1060.9|1062.5|1061.3|1062.7|1061.5|1061.8|1060.6|203
1603176900000|2020-10-20 06:55:00|1062.4|1061.2|1062.5|1061.3|1062.5|1061.3|1061.7|1060.5|115
1603177200000|2020-10-20 07:00:00|1062.7|1061.5|1062.2|1061|1062.7|1061.5|1062.1|1060.9|89
1603177500000|2020-10-20 07:05:00|1062|1060.8|1062|1060.8|1062.2|1061|1061.8|1060.6|56
1603177800000|2020-10-20 07:10:00|1062.1|1060.9|1061.9|1060.7|1062.2|1061|1061.6|1060.4|70
1603178100000|2020-10-20 07:15:00|1061.8|1060.6|1061.9|1060.7|1062|1060.8|1061.6|1060.4|56
1603178400000|2020-10-20 07:20:00|1061.8|1060.6|1061.7|1060.5|1061.8|1060.6|1061.6|1060.4|41
1603178700000|2020-10-20 07:25:00|1061.6|1060.4|1062|1060.8|1062|1060.8|1061.4|1060.2|75
1603179000000|2020-10-20 07:30:00|1061.9|1060.7|1062|1060.8|1062.2|1061|1061.5|1060.3|138
1603179300000|2020-10-20 07:35:00|1062.1|1060.9|1062.2|1061|1062.2|1061|1061.9|1060.7|153
1603179600000|2020-10-20 07:40:00|1062.1|1060.9|1062.2|1061|1062.6|1061.4|1062.1|1060.9|161
1603179900000|2020-10-20 07:45:00|1062.4|1061.2|1062|1060.8|1062.5|1061.3|1062|1060.8|32
1603180200000|2020-10-20 07:50:00|1062.1|1060.9|1062.2|1061|1062.7|1061.5|1062.1|1060.9|125
1603180500000|2020-10-20 07:55:00|1062.3|1061.1|1061.9|1060.7|1062.5|1061.3|1061.6|1060.4|36
1603180800000|2020-10-20 08:00:00|1061.7|1060.5|1062.8|1061.6|1062.8|1061.6|1061.7|1060.5|70
1603181100000|2020-10-20 08:05:00|1062.7|1061.5|1062.5|1061.3|1062.8|1061.6|1062.5|1061.3|44
1603181400000|2020-10-20 08:10:00|1062.6|1061.4|1062.7|1061.5|1063.2|1062|1062.6|1061.4|80
1603181700000|2020-10-20 08:15:00|1062.5|1061.3|1062.5|1061.3|1062.7|1061.5|1062.5|1061.3|14
1603182000000|2020-10-20 08:20:00|1062.7|1061.5|1063|1061.8|1063.2|1062|1062.7|1061.5|63
1603182300000|2020-10-20 08:25:00|1063.1|1061.9|1064|1062.8|1064.1|1062.9|1063|1061.8|146
1603182600000|2020-10-20 08:30:00|1064.1|1062.9|1063.8|1062.6|1064.1|1062.9|1063.4|1062.2|181
1603182900000|2020-10-20 08:35:00|1063.9|1062.7|1064|1062.8|1064.2|1063|1063.8|1062.6|38
1603183200000|2020-10-20 08:40:00|1063.9|1062.7|1063.7|1062.5|1064|1062.8|1063.7|1062.5|25
1603183500000|2020-10-20 08:45:00|1063.9|1062.7|1063.7|1062.5|1064|1062.8|1063.6|1062.4|27
1603183800000|2020-10-20 08:50:00|1064|1062.8|1063.1|1061.9|1064|1062.8|1063|1061.8|63
1603184100000|2020-10-20 08:55:00|1063.2|1062|1063.1|1061.9|1063.7|1062.5|1063|1061.8|66
1603184400000|2020-10-20 09:00:00|1063.2|1062|1063.1|1061.9|1063.2|1062|1062.8|1061.6|38
1603184700000|2020-10-20 09:05:00|1063|1061.8|1062.9|1061.7|1063.2|1062|1062.7|1061.5|44
1603185000000|2020-10-20 09:10:00|1063|1061.8|1063|1061.8|1063.2|1062|1063|1061.8|106
1603185300000|2020-10-20 09:15:00|1063.1|1061.9|1063.6|1062.4|1063.7|1062.5|1063.1|1061.9|39
1603185600000|2020-10-20 09:20:00|1063.5|1062.3|1063.2|1062|1063.7|1062.5|1063.2|1062|39
1603185900000|2020-10-20 09:25:00|1063.4|1062.2|1063.2|1062|1063.4|1062.2|1063.2|1062|1178
1603186200000|2020-10-20 09:30:00|1063.1|1061.9|1063.5|1062.3|1063.6|1062.4|1063|1061.8|25
1603186500000|2020-10-20 09:35:00|1063.6|1062.4|1063.5|1062.3|1063.6|1062.4|1063.2|1062|16
1603186800000|2020-10-20 09:40:00|1063.4|1062.2|1063.2|1062|1063.7|1062.5|1063.2|1062|101
1603187100000|2020-10-20 09:45:00|1063.4|1062.2|1063.2|1062|1063.5|1062.3|1063.1|1061.9|34
1603187400000|2020-10-20 09:50:00|1063.1|1061.9|1063.5|1062.3|1063.5|1062.3|1062.9|1061.7|493
1603187700000|2020-10-20 09:55:00|1063.4|1062.2|1063.4|1062.2|1063.5|1062.3|1063.2|1062|32
1603188000000|2020-10-20 10:00:00|1063.5|1062.3|1063.7|1062.5|1063.7|1062.5|1063.2|1062|49
1603188300000|2020-10-20 10:05:00|1063.6|1062.4|1063.8|1062.6|1063.9|1062.7|1063.5|1062.3|74
1603188600000|2020-10-20 10:10:00|1063.7|1062.5|1064|1062.8|1064|1062.8|1063.6|1062.4|148
1603188900000|2020-10-20 10:15:00|1063.9|1062.7|1063.7|1062.5|1064|1062.8|1063.7|1062.5|36
1603189200000|2020-10-20 10:20:00|1063.6|1062.4|1063.7|1062.5|1064|1062.8|1063.6|1062.4|48
1603189500000|2020-10-20 10:25:00|1063.5|1062.3|1064.3|1063.1|1064.4|1063.2|1063.5|1062.3|93
1603189800000|2020-10-20 10:30:00|1064.4|1063.2|1063.7|1062.5|1064.4|1063.2|1063.7|1062.5|100
1603190100000|2020-10-20 10:35:00|1063.8|1062.6|1063.4|1062.2|1063.9|1062.7|1063.2|1062|108
1603190400000|2020-10-20 10:40:00|1063.6|1062.4|1063.5|1062.3|1063.9|1062.7|1063.4|1062.2|54
1603190700000|2020-10-20 10:45:00|1063.4|1062.2|1063.2|1062|1063.5|1062.3|1063.1|1061.9|30
1603191000000|2020-10-20 10:50:00|1063.3|1062.1|1063.2|1062|1063.5|1062.3|1063.2|1062|22
1603191300000|2020-10-20 10:55:00|1063.3|1062.1|1063.2|1062|1063.3|1062.1|1063.2|1062|16
1603191600000|2020-10-20 11:00:00|1063|1061.8|1062.9|1061.7|1063.2|1062|1062.7|1061.5|96
1603191900000|2020-10-20 11:05:00|1062.8|1061.6|1062.7|1061.5|1063|1061.8|1062.7|1061.5|37
1603192200000|2020-10-20 11:10:00|||||||||43
1603192500000|2020-10-20 11:15:00|1062.4|1061.2|1062.7|1061.5|1062.7|1061.5|1062.4|1061.2|117
1603192800000|2020-10-20 11:20:00|1062.9|1061.7|1062.8|1061.6|1062.9|1061.7|1062.8|1061.6|46
1603193100000|2020-10-20 11:25:00|1062.9|1061.7|1062.8|1061.6|1062.9|1061.7|1062.7|1061.5|96
1603193400000|2020-10-20 11:30:00|1062.9|1061.7|1060.9|1059.7|1062.9|1061.7|1060.7|1059.5|299
1603193700000|2020-10-20 11:35:00|1061.1|1059.9|1060.4|1059.2|1061.3|1060.1|1060.4|1059.2|111
1603194000000|2020-10-20 11:40:00|1060.6|1059.4|1060.4|1059.2|1060.6|1059.4|1060.2|1059|49
1603194300000|2020-10-20 11:45:00|1060.3|1059.1|1060.7|1059.5|1061.2|1060|1060.2|1059|227
1603194600000|2020-10-20 11:50:00|1060.6|1059.4|1060.8|1059.6|1061.2|1060|1060.6|1059.4|86
1603194900000|2020-10-20 11:55:00|1060.9|1059.7|1060.7|1059.5|1060.9|1059.7|1060.7|1059.5|182
1603195200000|2020-10-20 12:00:00|1061.1|1059.9|1061.7|1060.5|1061.7|1060.5|1060.7|1059.5|60
1603195500000|2020-10-20 12:05:00|1061.6|1060.4|1061.2|1060|1061.7|1060.5|1061.2|1060|62
1603195800000|2020-10-20 12:10:00|1061.3|1060.1|1062.2|1061|1062.5|1061.3|1061.1|1059.9|179
1603196100000|2020-10-20 12:15:00|1062.3|1061.1|1061.8|1060.6|1062.3|1061.1|1061.7|1060.5|112
1603196400000|2020-10-20 12:20:00|1061.9|1060.7|1061.5|1060.3|1061.9|1060.7|1061.2|1060|101
1603196700000|2020-10-20 12:25:00|1061.7|1060.5|1061.8|1060.6|1062.2|1061|1061.5|1060.3|146
1603197000000|2020-10-20 12:30:00|1061.9|1060.7|1061.7|1060.5|1062.2|1061|1061.7|1060.5|65
1603197300000|2020-10-20 12:35:00|1061.8|1060.6|1062|1060.8|1062.2|1061|1061.7|1060.5|828
1603197600000|2020-10-20 12:40:00|1062.2|1061|1062.4|1061.2|1063.2|1062|1062|1060.8|283
1603200600000|2020-10-20 13:30:00|1061.7|1060.5|1061|1059.8|1063.5|1062.3|1059.7|1058.5|2951
1603200900000|2020-10-20 13:35:00|1061.2|1060|1060.8|1059.6|1062.3|1061.1|1060.5|1059.3|2161
1603201200000|2020-10-20 13:40:00|1060.7|1059.5|1058.6|1057.4|1061.5|1060.3|1058.4|1057.2|2576
1603201500000|2020-10-20 13:45:00|1058.7|1057.5|1059.2|1058|1060.3|1059.1|1058.2|1057|2639
1603201800000|2020-10-20 13:50:00|1059.1|1057.9|1059|1057.8|1059.3|1058.1|1057.7|1056.5|1394
1603202100000|2020-10-20 13:55:00|1058.9|1057.7|1058.4|1057.2|1060|1058.8|1058.3|1057.1|1517
1603202400000|2020-10-20 14:00:00|1058.6|1057.4|1057|1055.8|1059.3|1058.1|1057|1055.8|959
1603202700000|2020-10-20 14:05:00|1057.1|1055.9|1056.5|1055.3|1058.4|1057.2|1056.2|1055|865
1603203000000|2020-10-20 14:10:00|1056.7|1055.5|1057.4|1056.2|1057.9|1056.7|1056.2|1055|612
1603203300000|2020-10-20 14:15:00|1057.5|1056.3|1059.2|1058|1060.7|1059.5|1057.3|1056.1|1109
1603203600000|2020-10-20 14:20:00|1059.1|1057.9|1058.8|1057.6|1059.6|1058.4|1058|1056.8|1967
1603203900000|2020-10-20 14:25:00|1058.7|1057.5|1059.5|1058.3|1059.5|1058.3|1058.1|1056.9|310
1603204200000|2020-10-20 14:30:00|1059.6|1058.4|1061.5|1060.3|1062|1060.8|1059.6|1058.4|2317
1603204500000|2020-10-20 14:35:00|1061.6|1060.4|1062.8|1061.6|1063|1061.8|1061.5|1060.3|1002
1603204800000|2020-10-20 14:40:00|1062.7|1061.5|1063.5|1062.3|1063.5|1062.3|1062.1|1060.9|634
1603205100000|2020-10-20 14:45:00|1063.8|1062.6|1065.2|1064|1065.3|1064.1|1063.3|1062.1|1319
1603205400000|2020-10-20 14:50:00|1065.1|1063.9|1064.5|1063.3|1065.6|1064.4|1064.2|1063|1595
1603205700000|2020-10-20 14:55:00|1064.4|1063.2|1063.5|1062.3|1065|1063.8|1063.5|1062.3|925
1603206000000|2020-10-20 15:00:00|1063.6|1062.4|1063.3|1062.1|1064.3|1063.1|1063.2|1062|698
1603206300000|2020-10-20 15:05:00|1063.2|1062|1063.1|1061.9|1063.5|1062.3|1062.4|1061.2|543
1603206600000|2020-10-20 15:10:00|1063|1061.8|1064|1062.8|1064.2|1063|1062.8|1061.6|533
1603206900000|2020-10-20 15:15:00|1064.1|1062.9|1063.2|1062|1064.5|1063.3|1062.2|1061|774
1603207200000|2020-10-20 15:20:00|1063|1061.8|1062.5|1061.3|1063.2|1062|1062.4|1061.2|549
1603207500000|2020-10-20 15:25:00|1062.7|1061.5|1062.5|1061.3|1063.1|1061.9|1062.2|1061|423
1603207800000|2020-10-20 15:30:00|1062.4|1061.2|1061.2|1060|1062.5|1061.3|1060.7|1059.5|1459
1603208100000|2020-10-20 15:35:00|1061.3|1060.1|1061.5|1060.3|1062|1060.8|1061.2|1060|516
1603208400000|2020-10-20 15:40:00|1061.3|1060.1|1061.4|1060.2|1061.7|1060.5|1061|1059.8|269
1603208700000|2020-10-20 15:45:00|1061.5|1060.3|1062.2|1061|1063|1061.8|1061.5|1060.3|542
1603209000000|2020-10-20 15:50:00|1062.1|1060.9|1062.5|1061.3|1063|1061.8|1062|1060.8|270
1603209300000|2020-10-20 15:55:00|1062.7|1061.5|1062.4|1061.2|1063|1061.8|1062|1060.8|327
1603209600000|2020-10-20 16:00:00|1062.5|1061.3|1062.4|1061.2|1063|1061.8|1062.1|1060.9|259
1603209900000|2020-10-20 16:05:00|1062.3|1061.1|1062.7|1061.5|1063.2|1062|1062.2|1061|245
1603210200000|2020-10-20 16:10:00|1062.6|1061.4|1062.2|1061|1062.7|1061.5|1062|1060.8|274
1603210500000|2020-10-20 16:15:00|1062.1|1060.9|1063.2|1062|1063.5|1062.3|1062|1060.8|585
1603210800000|2020-10-20 16:20:00|1063.1|1061.9|1064.2|1063|1064.3|1063.1|1063|1061.8|532
1603211100000|2020-10-20 16:25:00|1064.3|1063.1|1063.7|1062.5|1064.5|1063.3|1063.7|1062.5|393
1603211400000|2020-10-20 16:30:00|1064|1062.8|1064.8|1063.6|1065|1063.8|1063.7|1062.5|654
1603211700000|2020-10-20 16:35:00|1064.9|1063.7|1065|1063.8|1065|1063.8|1064|1062.8|532
1603212000000|2020-10-20 16:40:00|1064.9|1063.7|1064.7|1063.5|1065.3|1064.1|1064.3|1063.1|568
1603212300000|2020-10-20 16:45:00|1064.8|1063.6|1063.6|1062.4|1065|1063.8|1063.5|1062.3|518
1603212600000|2020-10-20 16:50:00|1063.7|1062.5|1062.9|1061.7|1063.7|1062.5|1062.8|1061.6|662
1603212900000|2020-10-20 16:55:00|1063|1061.8|1064|1062.8|1064|1062.8|1063|1061.8|286
1603213200000|2020-10-20 17:00:00|1063.8|1062.6|1063.5|1062.3|1063.9|1062.7|1063|1061.8|422
1603213500000|2020-10-20 17:05:00|1063.4|1062.2|1064|1062.8|1064|1062.8|1063.3|1062.1|279
1603213800000|2020-10-20 17:10:00|1064.2|1063|1065|1063.8|1065|1063.8|1064|1062.8|654
1603214100000|2020-10-20 17:15:00|1064.9|1063.7|1064.8|1063.6|1065.3|1064.1|1064.3|1063.1|1392
1603214400000|2020-10-20 17:20:00|1064.9|1063.7|1064.6|1063.4|1065.3|1064.1|1064.5|1063.3|549
1603214700000|2020-10-20 17:25:00|1064.7|1063.5|1064.6|1063.4|1065.1|1063.9|1064.3|1063.1|693
1603215000000|2020-10-20 17:30:00|1064.5|1063.3|1064.5|1063.3|1064.8|1063.6|1064.3|1063.1|214
1603215300000|2020-10-20 17:35:00|1064.4|1063.2|1064.6|1063.4|1064.8|1063.6|1064.1|1062.9|329
1603215600000|2020-10-20 17:40:00|1064.5|1063.3|1064.5|1063.3|1065.5|1064.3|1064.3|1063.1|704
1603215900000|2020-10-20 17:45:00|1064.3|1063.1|1065.3|1064.1|1065.5|1064.3|1064.1|1062.9|1208
1603216200000|2020-10-20 17:50:00|1065.2|1064|1065.4|1064.2|1066|1064.8|1065.2|1064|418
1603216500000|2020-10-20 17:55:00|1065.5|1064.3|1064.8|1063.6|1065.5|1064.3|1064.4|1063.2|448
1603216800000|2020-10-20 18:00:00|1064.9|1063.7|1065.3|1064.1|1065.5|1064.3|1064.8|1063.6|1021
1603217100000|2020-10-20 18:05:00|1065.5|1064.3|1064.5|1063.3|1065.7|1064.5|1064.5|1063.3|887
1603217400000|2020-10-20 18:10:00|1064.8|1063.6|1064.3|1063.1|1066.1|1064.9|1063.8|1062.6|2105
1603217700000|2020-10-20 18:15:00|1064.5|1063.3|1065.5|1064.3|1065.8|1064.6|1064.3|1063.1|2253
1603238400000|2020-10-21 00:00:00|1065|1063.8|1066.1|1064.9|1066.8|1065.6|1064.9|1063.7|2515
1603238700000|2020-10-21 00:05:00|1066|1064.8|1066.6|1065.4|1066.8|1065.6|1064.6|1063.4|442
1603239000000|2020-10-21 00:10:00|1066.5|1065.3|1067.3|1066.1|1068|1066.8|1066.2|1065|212
1603239300000|2020-10-21 00:15:00|1067.2|1066|1067.3|1066.1|1067.6|1066.4|1067.2|1066|159
1603239600000|2020-10-21 00:20:00|1067.5|1066.3|1067.2|1066|1067.8|1066.6|1066.9|1065.7|111
1603239900000|2020-10-21 00:25:00|1067.1|1065.9|1067.1|1065.9|1067.3|1066.1|1066.8|1065.6|37
1603240200000|2020-10-21 00:30:00|1067.2|1066|1067.7|1066.5|1068.1|1066.9|1067.1|1065.9|178
1603240500000|2020-10-21 00:35:00|1067.6|1066.4|1067.3|1066.1|1067.7|1066.5|1067.3|1066.1|39
1603240800000|2020-10-21 00:40:00|1067.6|1066.4|1067.8|1066.6|1067.8|1066.6|1067.3|1066.1|24
1603241100000|2020-10-21 00:45:00|1067.6|1066.4|1067.8|1066.6|1067.8|1066.6|1067.5|1066.3|48
1603241400000|2020-10-21 00:50:00|1067.7|1066.5|1068.3|1067.1|1068.6|1067.4|1067.7|1066.5|193
1603241700000|2020-10-21 00:55:00|1068.4|1067.2|1068.1|1066.9|1068.6|1067.4|1067.8|1066.6|74
1603242000000|2020-10-21 01:00:00|1067.9|1066.7|1069.1|1067.9|1069.1|1067.9|1067.8|1066.6|444
1603242300000|2020-10-21 01:05:00|1068.9|1067.7|1069.1|1067.9|1069.1|1067.9|1068.1|1066.9|463
1603242600000|2020-10-21 01:10:00|1068.9|1067.7|1069.3|1068.1|1069.5|1068.3|1068.7|1067.5|207
1603242900000|2020-10-21 01:15:00|1069.5|1068.3|1069|1067.8|1069.5|1068.3|1069|1067.8|43
1603243200000|2020-10-21 01:20:00|1068.9|1067.7|1069.3|1068.1|1069.5|1068.3|1068.8|1067.6|180
1603243500000|2020-10-21 01:25:00|1069.1|1067.9|1069.5|1068.3|1069.5|1068.3|1068.8|1067.6|117
1603243800000|2020-10-21 01:30:00|1069.4|1068.2|1069.7|1068.5|1069.8|1068.6|1069.3|1068.1|379
1603244100000|2020-10-21 01:35:00|1069.8|1068.6|1069.3|1068.1|1069.8|1068.6|1069|1067.8|165
1603244400000|2020-10-21 01:40:00|1069.2|1068|1070|1068.8|1070.5|1069.3|1069|1067.8|309
1603244700000|2020-10-21 01:45:00|1069.9|1068.7|1070.5|1069.3|1070.5|1069.3|1069.8|1068.6|233
1603245000000|2020-10-21 01:50:00|1070.6|1069.4|1070.8|1069.6|1071|1069.8|1070.5|1069.3|245
1603245300000|2020-10-21 01:55:00|1070.9|1069.7|1070.4|1069.2|1070.9|1069.7|1070.2|1069|133
1603245600000|2020-10-21 02:00:00|1070.3|1069.1|1070.7|1069.5|1070.8|1069.6|1070.3|1069.1|91
1603245900000|2020-10-21 02:05:00|1070.8|1069.6|1070.5|1069.3|1071|1069.8|1070.3|1069.1|139
1603246200000|2020-10-21 02:10:00|1070.3|1069.1|1070.3|1069.1|1070.5|1069.3|1070.2|1069|41
1603246500000|2020-10-21 02:15:00|1070.5|1069.3|1070.5|1069.3|1070.8|1069.6|1070.3|1069.1|68
1603246800000|2020-10-21 02:20:00|1070.3|1069.1|1070.3|1069.1|1070.5|1069.3|1070.3|1069.1|60
1603247100000|2020-10-21 02:25:00|1070.2|1069|1070.4|1069.2|1070.8|1069.6|1070.2|1069|120
1603247400000|2020-10-21 02:30:00|1070.5|1069.3|1070.8|1069.6|1071.2|1070|1070.5|1069.3|209
1603247700000|2020-10-21 02:35:00|1070.9|1069.7|1071.8|1070.6|1071.8|1070.6|1070.8|1069.6|334
1603248000000|2020-10-21 02:40:00|1071.6|1070.4|1071.5|1070.3|1071.7|1070.5|1071.2|1070|182
1603248300000|2020-10-21 02:45:00|1071.7|1070.5|1071.5|1070.3|1071.7|1070.5|1071.1|1069.9|120
1603248600000|2020-10-21 02:50:00|1071.6|1070.4|1072|1070.8|1072.2|1071|1071.5|1070.3|207
1603248900000|2020-10-21 02:55:00|1072.2|1071|1071.9|1070.7|1072.5|1071.3|1071.9|1070.7|281
1603249200000|2020-10-21 03:00:00|1071.8|1070.6|1072.7|1071.5|1072.9|1071.7|1071.7|1070.5|130
1603249500000|2020-10-21 03:05:00|1072.6|1071.4|1072.6|1071.4|1072.7|1071.5|1072.4|1071.2|89
1603249800000|2020-10-21 03:10:00|1072.5|1071.3|1073.2|1072|1073.5|1072.3|1072.4|1071.2|216
1603250100000|2020-10-21 03:15:00|1073|1071.8|1072.7|1071.5|1073.2|1072|1072.7|1071.5|97
1603250400000|2020-10-21 03:20:00|1072.3|1071.1|1072.6|1071.4|1072.9|1071.7|1072.2|1071|252
1603250700000|2020-10-21 03:25:00|1072.7|1071.5|1072.5|1071.3|1073|1071.8|1072.3|1071.1|285
1603251000000|2020-10-21 03:30:00|1072|1070.8|1071.8|1070.6|1072.2|1071|1071.6|1070.4|318
1603251300000|2020-10-21 03:35:00|1071.7|1070.5|1071|1069.8|1071.8|1070.6|1071|1069.8|284
1603251600000|2020-10-21 03:40:00|1071.1|1069.9|1070.8|1069.6|1071.2|1070|1070.5|1069.3|137
1603251900000|2020-10-21 03:45:00|1070.7|1069.5|1070.9|1069.7|1070.9|1069.7|1070.5|1069.3|44
1603252200000|2020-10-21 03:50:00|1070.8|1069.6|1070.8|1069.6|1071.1|1069.9|1070.8|1069.6|50
1603252500000|2020-10-21 03:55:00|1070.9|1069.7|1071.1|1069.9|1071.1|1069.9|1070.8|1069.6|56
1603252800000|2020-10-21 04:00:00|1071.2|1070|1071|1069.8|1071.3|1070.1|1071|1069.8|25
1603253100000|2020-10-21 04:05:00|1071.1|1069.9|1070.7|1069.5|1071.2|1070|1070.6|1069.4|66
1603253400000|2020-10-21 04:10:00|1070.6|1069.4|1070.1|1068.9|1070.7|1069.5|1070|1068.8|76
1603253700000|2020-10-21 04:15:00|1070|1068.8|1070|1068.8|1070.1|1068.9|1069.8|1068.6|123
1603254000000|2020-10-21 04:20:00|1069.9|1068.7|1070|1068.8|1070|1068.8|1069.8|1068.6|8
1603254300000|2020-10-21 04:25:00|1070.1|1068.9|1070|1068.8|1070.3|1069.1|1070|1068.8|17
1603254600000|2020-10-21 04:30:00|1069.9|1068.7|1069.8|1068.6|1070|1068.8|1069.6|1068.4|33
1603254900000|2020-10-21 04:35:00|1069.9|1068.7|1070.3|1069.1|1070.4|1069.2|1069.9|1068.7|25
1603255200000|2020-10-21 04:40:00|1070.5|1069.3|1070.3|1069.1|1070.5|1069.3|1070.3|1069.1|19
1603255500000|2020-10-21 04:45:00|1070.4|1069.2|1070.8|1069.6|1070.9|1069.7|1070.4|1069.2|43
1603255800000|2020-10-21 04:50:00|1070.9|1069.7|1071.3|1070.1|1071.5|1070.3|1070.8|1069.6|69
1603256100000|2020-10-21 04:55:00|1071.2|1070|1072|1070.8|1072.2|1071|1071|1069.8|110
1603256400000|2020-10-21 05:00:00|1071.9|1070.7|1071.7|1070.5|1072.1|1070.9|1071.6|1070.4|89
1603256700000|2020-10-21 05:05:00|1071.9|1070.7|1071.5|1070.3|1072|1070.8|1071.5|1070.3|38
1603257000000|2020-10-21 05:10:00|1071.4|1070.2|1071.4|1070.2|1071.5|1070.3|1071.1|1069.9|33
1603257300000|2020-10-21 05:15:00|1071.5|1070.3|1071.3|1070.1|1071.5|1070.3|1071.2|1070|18
1603257600000|2020-10-21 05:20:00|1071.2|1070|1071.2|1070|1071.4|1070.2|1071|1069.8|21
1603257900000|2020-10-21 05:25:00|1071.1|1069.9|1071.8|1070.6|1071.8|1070.6|1071|1069.8|282
1603258200000|2020-10-21 05:30:00|1071.7|1070.5|1072.7|1071.5|1073.1|1071.9|1071.3|1070.1|228
1603258500000|2020-10-21 05:35:00|1072.6|1071.4|1072.7|1071.5|1073|1071.8|1072.2|1071|161
1603258800000|2020-10-21 05:40:00|1072.8|1071.6|1073|1071.8|1073|1071.8|1072.7|1071.5|130
1603259100000|2020-10-21 05:45:00|1072.9|1071.7|1072.7|1071.5|1073|1071.8|1072.7|1071.5|144
1603259400000|2020-10-21 05:50:00|1072.5|1071.3|1071.6|1070.4|1072.8|1071.6|1071.4|1070.2|371
1603259700000|2020-10-21 05:55:00|1071.5|1070.3|1071.8|1070.6|1071.9|1070.7|1071.2|1070|74
1603260000000|2020-10-21 06:00:00|1072|1070.8|1072.3|1071.1|1072.6|1071.4|1072|1070.8|104
1603260300000|2020-10-21 06:05:00|1072.5|1071.3|1073|1071.8|1073|1071.8|1072.5|1071.3|58
1603260600000|2020-10-21 06:10:00|1073.2|1072|1073.2|1072|1073.4|1072.2|1072.8|1071.6|105
1603260900000|2020-10-21 06:15:00|1073.1|1071.9|1073.9|1072.7|1074|1072.8|1073.1|1071.9|233
1603261200000|2020-10-21 06:20:00|1074|1072.8|1073.7|1072.5|1074.2|1073|1073.2|1072|179
1603261500000|2020-10-21 06:25:00|1073.4|1072.2|1072.7|1071.5|1073.7|1072.5|1072.7|1071.5|232
1603261800000|2020-10-21 06:30:00|1072.8|1071.6|1072.7|1071.5|1072.9|1071.7|1072.2|1071|165
1603262100000|2020-10-21 06:35:00|1072.5|1071.3|1072.7|1071.5|1072.7|1071.5|1072.2|1071|145
1603262400000|2020-10-21 06:40:00|1073|1071.8|1073.2|1072|1073.5|1072.3|1072.7|1071.5|289
1603262700000|2020-10-21 06:45:00|1073|1071.8|1072.2|1071|1073.2|1072|1072|1070.8|132
1603263000000|2020-10-21 06:50:00|1072|1070.8|1071.7|1070.5|1072.4|1071.2|1071.5|1070.3|194
1603263300000|2020-10-21 06:55:00|1071.8|1070.6|1071.9|1070.7|1072.3|1071.1|1071.7|1070.5|342
1603263600000|2020-10-21 07:00:00|1071.8|1070.6|1072.2|1071|1072.4|1071.2|1071.6|1070.4|79
1603263900000|2020-10-21 07:05:00|1072.3|1071.1|1073.7|1072.5|1073.7|1072.5|1072.3|1071.1|99
1603264200000|2020-10-21 07:10:00|1073.4|1072.2|1073.4|1072.2|1073.5|1072.3|1072.7|1071.5|224
1603264500000|2020-10-21 07:15:00|1073.3|1072.1|1072.7|1071.5|1073.3|1072.1|1072.5|1071.3|81
1603264800000|2020-10-21 07:20:00|1072.5|1071.3|1072.5|1071.3|1073|1071.8|1072.4|1071.2|26
1603265100000|2020-10-21 07:25:00|1072.4|1071.2|1073.2|1072|1073.2|1072|1072.2|1071|32
1603265400000|2020-10-21 07:30:00|1073.1|1071.9|1073.4|1072.2|1073.5|1072.3|1073|1071.8|49
1603265700000|2020-10-21 07:35:00|1073.3|1072.1|1072.7|1071.5|1073.5|1072.3|1072.6|1071.4|80
1603266000000|2020-10-21 07:40:00|1072.6|1071.4|1073|1071.8|1073|1071.8|1072.3|1071.1|76
1603266300000|2020-10-21 07:45:00|1072.9|1071.7|1072.5|1071.3|1073|1071.8|1072.3|1071.1|47
1603266600000|2020-10-21 07:50:00|1072.7|1071.5|1073|1071.8|1073.4|1072.2|1072.5|1071.3|72
1603266900000|2020-10-21 07:55:00|1072.9|1071.7|1073.6|1072.4|1073.6|1072.4|1072.7|1071.5|47
1603267200000|2020-10-21 08:00:00|1073.7|1072.5|1074|1072.8|1074.2|1073|1073.6|1072.4|54
1603267500000|2020-10-21 08:05:00|1073.9|1072.7|1073.1|1071.9|1074|1072.8|1073.1|1071.9|37
1603267800000|2020-10-21 08:10:00|1073|1071.8|1073.1|1071.9|1073.2|1072|1072.9|1071.7|20
1603268100000|2020-10-21 08:15:00|1073|1071.8|1072.5|1071.3|1073|1071.8|1072.3|1071.1|37
1603268400000|2020-10-21 08:20:00|1072.4|1071.2|1072.4|1071.2|1072.5|1071.3|1072.3|1071.1|39
1603268700000|2020-10-21 08:25:00|1072.5|1071.3|1072.3|1071.1|1072.5|1071.3|1072|1070.8|46
1603269000000|2020-10-21 08:30:00|1072.2|1071|1071.5|1070.3|1072.3|1071.1|1071.5|1070.3|93
1603269300000|2020-10-21 08:35:00|1071.8|1070.6|1071.8|1070.6|1072|1070.8|1071.5|1070.3|75
1603269600000|2020-10-21 08:40:00|1071.7|1070.5|1071.5|1070.3|1071.8|1070.6|1071.5|1070.3|35
1603269900000|2020-10-21 08:45:00|1071.8|1070.6|1072|1070.8|1072.2|1071|1071.5|1070.3|42
1603270200000|2020-10-21 08:50:00|1071.9|1070.7|1071.6|1070.4|1072|1070.8|1071.2|1070|127
1603270500000|2020-10-21 08:55:00|1071.5|1070.3|1070.5|1069.3|1071.6|1070.4|1070.3|1069.1|102
1603270800000|2020-10-21 09:00:00|1070.6|1069.4|1070.9|1069.7|1071|1069.8|1070.5|1069.3|96
1603271100000|2020-10-21 09:05:00|1071|1069.8|1071.5|1070.3|1071.5|1070.3|1071|1069.8|75
1603271400000|2020-10-21 09:10:00|1071.3|1070.1|1071|1069.8|1071.6|1070.4|1071|1069.8|42
1603271700000|2020-10-21 09:15:00|1071.2|1070|1072|1070.8|1072|1070.8|1071.2|1070|64
1603272000000|2020-10-21 09:20:00|1072.1|1070.9|1072|1070.8|1072.2|1071|1072|1070.8|53
1603272300000|2020-10-21 09:25:00|1071.7|1070.5|1071.9|1070.7|1071.9|1070.7|1071.5|1070.3|38
1603272600000|2020-10-21 09:30:00|1071.8|1070.6|1072.5|1071.3|1072.7|1071.5|1071.8|1070.6|77
1603272900000|2020-10-21 09:35:00|1072.2|1071|1072.5|1071.3|1072.5|1071.3|1072.1|1070.9|26
1603273200000|2020-10-21 09:40:00|1072.6|1071.4|1073|1071.8|1073.2|1072|1072.6|1071.4|56
1603273500000|2020-10-21 09:45:00|1073.1|1071.9|1073.1|1071.9|1073.3|1072.1|1073|1071.8|83
1603273800000|2020-10-21 09:50:00|1073.2|1072|1073.2|1072|1073.7|1072.5|1073.2|1072|720
1603274100000|2020-10-21 09:55:00|1073.1|1071.9|1073.5|1072.3|1073.5|1072.3|1073|1071.8|2102
1603274400000|2020-10-21 10:00:00|1073.4|1072.2|1074.7|1073.5|1075.1|1073.9|1073.4|1072.2|748
1603274700000|2020-10-21 10:05:00|1074.8|1073.6|1073.6|1072.4|1074.8|1073.6|1073.6|1072.4|235
1603275000000|2020-10-21 10:10:00|1073.4|1072.2|1073.2|1072|1073.5|1072.3|1073|1071.8|78
1603275300000|2020-10-21 10:15:00|1073|1071.8|1073.9|1072.7|1074.2|1073|1073|1071.8|51
1603275600000|2020-10-21 10:20:00|1073.7|1072.5|1073.9|1072.7|1074|1072.8|1073.6|1072.4|36
1603275900000|2020-10-21 10:25:00|1074|1072.8|1073.7|1072.5|1074|1072.8|1073.7|1072.5|10
1603276200000|2020-10-21 10:30:00|1073.8|1072.6|1073.3|1072.1|1074|1072.8|1073.3|1072.1|36
1603276500000|2020-10-21 10:35:00|1073.2|1072|1073.5|1072.3|1073.7|1072.5|1073.2|1072|29
1603276800000|2020-10-21 10:40:00|1073.4|1072.2|1072.8|1071.6|1073.4|1072.2|1072.7|1071.5|226
1603277100000|2020-10-21 10:45:00|1072.9|1071.7|1072.8|1071.6|1073|1071.8|1072.8|1071.6|37
1603277400000|2020-10-21 10:50:00|1072.7|1071.5|1072.8|1071.6|1073|1071.8|1072.7|1071.5|21
1603277700000|2020-10-21 10:55:00|1072.9|1071.7|1073|1071.8|1073.3|1072.1|1072.9|1071.7|16
1603278000000|2020-10-21 11:00:00|1072.7|1071.5|1072.6|1071.4|1072.8|1071.6|1072.4|1071.2|149
1603278300000|2020-10-21 11:05:00|1072.7|1071.5|1073.1|1071.9|1073.5|1072.3|1072.6|1071.4|61
1603278600000|2020-10-21 11:10:00|1073.3|1072.1|1072.7|1071.5|1073.5|1072.3|1072.7|1071.5|48
1603278900000|2020-10-21 11:15:00|1072.8|1071.6|1072.9|1071.7|1072.9|1071.7|1072.5|1071.3|45
1603279200000|2020-10-21 11:20:00|1072.8|1071.6|1072.5|1071.3|1073|1071.8|1072.5|1071.3|38
1603279500000|2020-10-21 11:25:00|1072.3|1071.1|1072.7|1071.5|1073|1071.8|1072.2|1071|41
1603279800000|2020-10-21 11:30:00|1072.8|1071.6|1073.5|1072.3|1073.6|1072.4|1072.8|1071.6|130
1603280100000|2020-10-21 11:35:00|1073.4|1072.2|1073.5|1072.3|1073.6|1072.4|1073.3|1072.1|35
1603280400000|2020-10-21 11:40:00|1073.7|1072.5|1074.2|1073|1074.5|1073.3|1073.7|1072.5|53
1603280700000|2020-10-21 11:45:00|1074.5|1073.3|1074.2|1073|1074.8|1073.6|1074.2|1073|135
1603281000000|2020-10-21 11:50:00|1074.1|1072.9|1074.1|1072.9|1074.5|1073.3|1073.8|1072.6|82
1603281300000|2020-10-21 11:55:00|1074.3|1073.1|1074|1072.8|1074.7|1073.5|1074|1072.8|76
1603281600000|2020-10-21 12:00:00|1073.9|1072.7|1074|1072.8|1074.3|1073.1|1073.5|1072.3|232
1603281900000|2020-10-21 12:05:00|1073.9|1072.7|1074.3|1073.1|1074.5|1073.3|1073.8|1072.6|972
1603282200000|2020-10-21 12:10:00|1074.2|1073|1073.9|1072.7|1074.3|1073.1|1073.9|1072.7|110
1603282500000|2020-10-21 12:15:00|1074|1072.8|1073.9|1072.7|1074.5|1073.3|1073.6|1072.4|149
1603282800000|2020-10-21 12:20:00|1073.8|1072.6|1074|1072.8|1074.3|1073.1|1073.8|1072.6|93
1603283100000|2020-10-21 12:25:00|1074.1|1072.9|1073.9|1072.7|1074.4|1073.2|1073.8|1072.6|65
1603283400000|2020-10-21 12:30:00|1074|1072.8|1073.5|1072.3|1074|1072.8|1073.3|1072.1|139
1603283700000|2020-10-21 12:35:00|1073.6|1072.4|1073.8|1072.6|1074|1072.8|1073.5|1072.3|131
1603284000000|2020-10-21 12:40:00|1073.6|1072.4|1074.3|1073.1|1074.5|1073.3|1073.6|1072.4|157
1603287000000|2020-10-21 13:30:00|1073|1071.8|1071.3|1070.1|1073.5|1072.3|1071.2|1070|2530
1603287300000|2020-10-21 13:35:00|1071.5|1070.3|1072.3|1071.1|1072.5|1071.3|1071.2|1070|1730
1603287600000|2020-10-21 13:40:00|1072.2|1071|1076.3|1075.1|1076.4|1075.2|1072|1070.8|3176
1603287900000|2020-10-21 13:45:00|1076.5|1075.3|1075.6|1074.4|1077.3|1076.1|1075.2|1074|2200
1603288200000|2020-10-21 13:50:00|1075.7|1074.5|1074.1|1072.9|1076.2|1075|1073.1|1071.9|3296
1603288500000|2020-10-21 13:55:00|1074.2|1073|1074.3|1073.1|1074.6|1073.4|1073.4|1072.2|832
1603288800000|2020-10-21 14:00:00|1074.2|1073|1071.8|1070.6|1074.3|1073.1|1071.5|1070.3|2549
1603289100000|2020-10-21 14:05:00|1071.7|1070.5|1072.5|1071.3|1073|1071.8|1071.4|1070.2|960
1603289400000|2020-10-21 14:10:00|1072.4|1071.2|1071.8|1070.6|1073.5|1072.3|1071.4|1070.2|867
1603289700000|2020-10-21 14:15:00|1072|1070.8|1071.3|1070.1|1072.1|1070.9|1071.3|1070.1|690
1603290000000|2020-10-21 14:20:00|1071.2|1070|1073.2|1072|1073.5|1072.3|1071|1069.8|1802
1603290300000|2020-10-21 14:25:00|1073.1|1071.9|1072.3|1071.1|1073.3|1072.1|1072.3|1071.1|1936
1603290600000|2020-10-21 14:30:00|1072.1|1070.9|1072.6|1071.4|1072.8|1071.6|1071.8|1070.6|1237
1603290900000|2020-10-21 14:35:00|1072.4|1071.2|1072.6|1071.4|1072.9|1071.7|1072.1|1070.9|591
1603291200000|2020-10-21 14:40:00|1072.7|1071.5|1073.8|1072.6|1074.4|1073.2|1072.3|1071.1|1198
1603291500000|2020-10-21 14:45:00|1073.6|1072.4|1073.8|1072.6|1074.6|1073.4|1073.5|1072.3|894
1603291800000|2020-10-21 14:50:00|1073.9|1072.7|1072.9|1071.7|1074.3|1073.1|1072.9|1071.7|1199
1603292100000|2020-10-21 14:55:00|1073|1071.8|1072.4|1071.2|1073.2|1072|1072.1|1070.9|1183
1603292400000|2020-10-21 15:00:00|1072.5|1071.3|1072.6|1071.4|1073|1071.8|1071.8|1070.6|641
1603292700000|2020-10-21 15:05:00|1072.9|1071.7|1072.9|1071.7|1073.4|1072.2|1072.4|1071.2|639
1603293000000|2020-10-21 15:10:00|1072.8|1071.6|1074.1|1072.9|1074.1|1072.9|1072.4|1071.2|2655
1603293300000|2020-10-21 15:15:00|1073.9|1072.7|1073.1|1071.9|1074.1|1072.9|1073.1|1071.9|683
1603293600000|2020-10-21 15:20:00|1073.2|1072|1073.4|1072.2|1073.4|1072.2|1072.6|1071.4|298
1603293900000|2020-10-21 15:25:00|1073.3|1072.1|1073.6|1072.4|1073.8|1072.6|1073.1|1071.9|505
1603294200000|2020-10-21 15:30:00|1073.4|1072.2|1074.3|1073.1|1074.6|1073.4|1073.4|1072.2|785
1603294500000|2020-10-21 15:35:00|1074.2|1073|1073.8|1072.6|1074.6|1073.4|1073.8|1072.6|425
1603294800000|2020-10-21 15:40:00|1073.9|1072.7|1074.1|1072.9|1074.3|1073.1|1073.8|1072.6|228
1603295100000|2020-10-21 15:45:00|1074|1072.8|1073.6|1072.4|1074.1|1072.9|1073.6|1072.4|408
1603295400000|2020-10-21 15:50:00|1073.8|1072.6|1073.8|1072.6|1074.1|1072.9|1073.8|1072.6|470
1603295700000|2020-10-21 15:55:00|1073.6|1072.4|1073.3|1072.1|1073.6|1072.4|1072.8|1071.6|1366
1603296000000|2020-10-21 16:00:00|1073.4|1072.2|1074|1072.8|1074.3|1073.1|1073.4|1072.2|298
1603296300000|2020-10-21 16:05:00|1074.1|1072.9|1073.5|1072.3|1074.6|1073.4|1073.5|1072.3|289
1603296600000|2020-10-21 16:10:00|1073.6|1072.4|1073|1071.8|1073.8|1072.6|1072.5|1071.3|393
1603296900000|2020-10-21 16:15:00|1072.8|1071.6|1073.3|1072.1|1073.3|1072.1|1072.7|1071.5|288
1603297200000|2020-10-21 16:20:00|1073.1|1071.9|1071.9|1070.7|1073.2|1072|1071.8|1070.6|642
1603297500000|2020-10-21 16:25:00|1072|1070.8|1071|1069.8|1072|1070.8|1070.8|1069.6|1019
1603297800000|2020-10-21 16:30:00|1071.3|1070.1|1071|1069.8|1072|1070.8|1070.8|1069.6|600
1603298100000|2020-10-21 16:35:00|1071.1|1069.9|1071|1069.8|1071.6|1070.4|1070.8|1069.6|389
1603298400000|2020-10-21 16:40:00|1071.3|1070.1|1071.3|1070.1|1071.8|1070.6|1071|1069.8|633
1603298700000|2020-10-21 16:45:00|1071.4|1070.2|1071.3|1070.1|1071.9|1070.7|1071.3|1070.1|201
1603299000000|2020-10-21 16:50:00|1071.4|1070.2|1071.7|1070.5|1071.8|1070.6|1071.3|1070.1|266
1603299300000|2020-10-21 16:55:00|1071.6|1070.4|1071.8|1070.6|1072.1|1070.9|1071.1|1069.9|265
1603299600000|2020-10-21 17:00:00|1072|1070.8|1072.3|1071.1|1072.3|1071.1|1071.8|1070.6|261
1603299900000|2020-10-21 17:05:00|1072.1|1070.9|1072.6|1071.4|1072.6|1071.4|1072.1|1070.9|1065
1603300200000|2020-10-21 17:10:00|1072.3|1071.1|1072.3|1071.1|1072.6|1071.4|1072.1|1070.9|255
1603300500000|2020-10-21 17:15:00|1072.2|1071|1072.8|1071.6|1072.8|1071.6|1072.1|1070.9|184
1603300800000|2020-10-21 17:20:00|1073|1071.8|1071.8|1070.6|1073|1071.8|1071.8|1070.6|345
1603301100000|2020-10-21 17:25:00|1071.6|1070.4|1071.6|1070.4|1071.7|1070.5|1071|1069.8|498
1603301400000|2020-10-21 17:30:00|1071.7|1070.5|1071.8|1070.6|1072.3|1071.1|1071.6|1070.4|302
1603301700000|2020-10-21 17:35:00|1071.9|1070.7|1071.9|1070.7|1072.1|1070.9|1071.6|1070.4|488
1603302000000|2020-10-21 17:40:00|1071.8|1070.6|1072.1|1070.9|1072.3|1071.1|1071.7|1070.5|253
1603302300000|2020-10-21 17:45:00|1072|1070.8|1072|1070.8|1072.3|1071.1|1071.8|1070.6|162
1603302600000|2020-10-21 17:50:00|1071.9|1070.7|1071.7|1070.5|1071.9|1070.7|1071.5|1070.3|340
1603302900000|2020-10-21 17:55:00|1071.8|1070.6|1071.8|1070.6|1071.9|1070.7|1071.3|1070.1|635
1603303200000|2020-10-21 18:00:00|1072|1070.8|1072.7|1071.5|1073.3|1072.1|1072|1070.8|819
1603303500000|2020-10-21 18:05:00|1072.6|1071.4|1072.5|1071.3|1072.8|1071.6|1072|1070.8|1024
1603303800000|2020-10-21 18:10:00|1072.4|1071.2|1072.5|1071.3|1073|1071.8|1071.8|1070.6|2695
1603304100000|2020-10-21 18:15:00|1072.3|1071.1|1072.1|1070.9|1072.6|1071.4|1072.1|1070.9|1219
1603324800000|2020-10-22 00:00:00|1071.6|1070.4|1070.9|1069.7|1072.1|1070.9|1070.5|1069.3|825
1603325100000|2020-10-22 00:05:00|1070.7|1069.5|1069.7|1068.5|1071.1|1069.9|1069.4|1068.2|257
1603325400000|2020-10-22 00:10:00|1069.6|1068.4|1067.3|1066.1|1069.7|1068.5|1066.3|1065.1|740
1603325700000|2020-10-22 00:15:00|1067.1|1065.9|1065.6|1064.4|1067.4|1066.2|1065.3|1064.1|559
1603326000000|2020-10-22 00:20:00|1065.5|1064.3|1064.4|1063.2|1065.8|1064.6|1063.8|1062.6|391
1603326300000|2020-10-22 00:25:00|1064.5|1063.3|1064.6|1063.4|1065.6|1064.4|1064.4|1063.2|305
1603326600000|2020-10-22 00:30:00|1064.8|1063.6|1064.6|1063.4|1065.1|1063.9|1064.4|1063.2|462
1603326900000|2020-10-22 00:35:00|1064.5|1063.3|1064.8|1063.6|1065|1063.8|1064.4|1063.2|176
1603327200000|2020-10-22 00:40:00|1064.9|1063.7|1065.7|1064.5|1066|1064.8|1064.9|1063.7|154
1603327500000|2020-10-22 00:45:00|1065.8|1064.6|1065.3|1064.1|1066.1|1064.9|1065.2|1064|214
1603327800000|2020-10-22 00:50:00|1065.4|1064.2|1065.8|1064.6|1066|1064.8|1065.3|1064.1|72
1603328100000|2020-10-22 00:55:00|1065.7|1064.5|1065.6|1064.4|1065.8|1064.6|1065.3|1064.1|55
1603328400000|2020-10-22 01:00:00|1065.5|1064.3|1064.8|1063.6|1065.5|1064.3|1064.6|1063.4|467
1603328700000|2020-10-22 01:05:00|1064.9|1063.7|1068.5|1067.3|1068.6|1067.4|1064.8|1063.6|536
1603329000000|2020-10-22 01:10:00|1068.4|1067.2|1069.4|1068.2|1069.6|1068.4|1068.4|1067.2|191
1603329300000|2020-10-22 01:15:00|1069.3|1068.1|1069.8|1068.6|1069.8|1068.6|1068.4|1067.2|149
1603329600000|2020-10-22 01:20:00|1069.7|1068.5|1069.6|1068.4|1070.3|1069.1|1069|1067.8|161
1603329900000|2020-10-22 01:25:00|1069.7|1068.5|1068.2|1067|1069.8|1068.6|1068.1|1066.9|215
1603330200000|2020-10-22 01:30:00|1068.3|1067.1|1069.8|1068.6|1070.1|1068.9|1068.1|1066.9|166
1603330500000|2020-10-22 01:35:00|1069.9|1068.7|1070.4|1069.2|1071|1069.8|1069.6|1068.4|251
1603330800000|2020-10-22 01:40:00|1070.5|1069.3|1071.1|1069.9|1071.4|1070.2|1070.5|1069.3|161
1603331100000|2020-10-22 01:45:00|1071|1069.8|1070.8|1069.6|1071.2|1070|1070.4|1069.2|58
1603331400000|2020-10-22 01:50:00|1070.7|1069.5|1070.4|1069.2|1071|1069.8|1070.4|1069.2|38
1603331700000|2020-10-22 01:55:00|1070.3|1069.1|1069.6|1068.4|1070.5|1069.3|1069.6|1068.4|60
1603332000000|2020-10-22 02:00:00|1069.5|1068.3|1069.1|1067.9|1070.1|1068.9|1069|1067.8|101
1603332300000|2020-10-22 02:05:00|1069.2|1068|1068|1066.8|1069.3|1068.1|1067.9|1066.7|98
1603332600000|2020-10-22 02:10:00|1067.9|1066.7|1068.4|1067.2|1068.6|1067.4|1067.8|1066.6|77
1603332900000|2020-10-22 02:15:00|1068.3|1067.1|1068|1066.8|1068.6|1067.4|1067.7|1066.5|60
1603333200000|2020-10-22 02:20:00|1067.9|1066.7|1068.1|1066.9|1068.1|1066.9|1067.9|1066.7|21
1603333500000|2020-10-22 02:25:00|1068|1066.8|1068.1|1066.9|1068.4|1067.2|1067.9|1066.7|44
1603333800000|2020-10-22 02:30:00|1068|1066.8|1068.2|1067|1068.4|1067.2|1067.9|1066.7|65
1603334100000|2020-10-22 02:35:00|1068.1|1066.9|1067.4|1066.2|1068.1|1066.9|1067.4|1066.2|41
1603334400000|2020-10-22 02:40:00|1067.3|1066.1|1067.7|1066.5|1068|1066.8|1067.2|1066|412
1603334700000|2020-10-22 02:45:00|1067.6|1066.4|1068.2|1067|1068.2|1067|1067.6|1066.4|81
1603335000000|2020-10-22 02:50:00|1068|1066.8|1069|1067.8|1069.1|1067.9|1068|1066.8|198
1603335300000|2020-10-22 02:55:00|1069.1|1067.9|1068.7|1067.5|1069.1|1067.9|1068.5|1067.3|51
1603335600000|2020-10-22 03:00:00|1069|1067.8|1069.7|1068.5|1069.7|1068.5|1068.5|1067.3|136
1603335900000|2020-10-22 03:05:00|1069.6|1068.4|1069.9|1068.7|1070|1068.8|1069.2|1068|289
1603336200000|2020-10-22 03:10:00|1069.7|1068.5|1070.1|1068.9|1070.2|1069|1069.4|1068.2|77
1603336500000|2020-10-22 03:15:00|1070.2|1069|1070.6|1069.4|1070.6|1069.4|1069.9|1068.7|122
1603336800000|2020-10-22 03:20:00|1070.5|1069.3|1070.7|1069.5|1071|1069.8|1070.5|1069.3|225
1603337100000|2020-10-22 03:25:00|1070.6|1069.4|1070.1|1068.9|1070.8|1069.6|1070.1|1068.9|41
1603337400000|2020-10-22 03:30:00|1070.2|1069|1070|1068.8|1070.4|1069.2|1070|1068.8|22
1603337700000|2020-10-22 03:35:00|1070.2|1069|1070.2|1069|1070.3|1069.1|1070.1|1068.9|33
1603338000000|2020-10-22 03:40:00|1070.3|1069.1|1070.4|1069.2|1070.4|1069.2|1070.1|1068.9|31
1603338300000|2020-10-22 03:45:00|1070.6|1069.4|1070.4|1069.2|1070.6|1069.4|1070.4|1069.2|1
1603338600000|2020-10-22 03:50:00|1070.3|1069.1|1070.2|1069|1070.3|1069.1|1070.2|1069|15
1603338900000|2020-10-22 03:55:00|1070.3|1069.1|1069.9|1068.7|1070.3|1069.1|1069.9|1068.7|34
1603339200000|2020-10-22 04:00:00|1070|1068.8|1069.9|1068.7|1070|1068.8|1069.9|1068.7|22
1603339500000|2020-10-22 04:05:00|1070|1068.8|1070.2|1069|1070.2|1069|1069.9|1068.7|10
1603339800000|2020-10-22 04:10:00|1070|1068.8|1069.9|1068.7|1070.2|1069|1069.9|1068.7|14
1603340100000|2020-10-22 04:15:00|1070|1068.8|1070.2|1069|1070.2|1069|1070|1068.8|16
1603340400000|2020-10-22 04:20:00|1070|1068.8|1069.9|1068.7|1070.2|1069|1069.9|1068.7|9
1603340700000|2020-10-22 04:25:00|1070|1068.8|1070.2|1069|1070.2|1069|1070|1068.8|4
1603341000000|2020-10-22 04:30:00|1070.3|1069.1|1070.1|1068.9|1070.4|1069.2|1070.1|1068.9|101
1603341300000|2020-10-22 04:35:00|1069.9|1068.7|1070.2|1069|1070.3|1069.1|1069.9|1068.7|20
1603341600000|2020-10-22 04:40:00|1070.1|1068.9|1070.4|1069.2|1070.4|1069.2|1070.1|1068.9|12
1603341900000|2020-10-22 04:45:00|1070.5|1069.3|1070.2|1069|1070.5|1069.3|1070.1|1068.9|15
1603342200000|2020-10-22 04:50:00|1070.1|1068.9|1069.9|1068.7|1070.1|1068.9|1069.8|1068.6|19
1603342500000|2020-10-22 04:55:00|1069.8|1068.6|1069.9|1068.7|1069.9|1068.7|1069.7|1068.5|5
1603342800000|2020-10-22 05:00:00|1069.8|1068.6|1070.2|1069|1070.2|1069|1069.7|1068.5|14
1603343100000|2020-10-22 05:05:00|1070.4|1069.2|1070.4|1069.2|1070.5|1069.3|1070.2|1069|31
1603343400000|2020-10-22 05:10:00|1070.3|1069.1|1070.4|1069.2|1070.5|1069.3|1070.2|1069|10
1603343700000|2020-10-22 05:15:00|1070.5|1069.3|1070.5|1069.3|1070.7|1069.5|1070.4|1069.2|7
1603344000000|2020-10-22 05:20:00|1070.6|1069.4|1070.4|1069.2|1070.6|1069.4|1070.2|1069|10
1603344300000|2020-10-22 05:25:00|1070.5|1069.3|1071.1|1069.9|1071.2|1070|1070.5|1069.3|31
1603344600000|2020-10-22 05:30:00|1071|1069.8|1071.7|1070.5|1071.7|1070.5|1071|1069.8|95
1603344900000|2020-10-22 05:35:00|1071.8|1070.6|1071.7|1070.5|1071.9|1070.7|1071.2|1070|65
1603345200000|2020-10-22 05:40:00|1071.6|1070.4|1071.3|1070.1|1071.8|1070.6|1071.3|1070.1|84
1603345500000|2020-10-22 05:45:00|1071.2|1070|1071.1|1069.9|1071.6|1070.4|1070.9|1069.7|25
1603345800000|2020-10-22 05:50:00|1070.9|1069.7|1071.2|1070|1071.4|1070.2|1070.7|1069.5|96
1603346100000|2020-10-22 05:55:00|1071.1|1069.9|1070.9|1069.7|1071.2|1070|1070.4|1069.2|127
1603346400000|2020-10-22 06:00:00|1071.1|1069.9|1069.8|1068.6|1071.2|1070|1069.7|1068.5|201
1603346700000|2020-10-22 06:05:00|1069.7|1068.5|1070.4|1069.2|1070.6|1069.4|1069.7|1068.5|20
1603347000000|2020-10-22 06:10:00|1070.7|1069.5|1070.9|1069.7|1070.9|1069.7|1070.4|1069.2|38
1603347300000|2020-10-22 06:15:00|1070.8|1069.6|1070.8|1069.6|1071.2|1070|1070.7|1069.5|87
1603347600000|2020-10-22 06:20:00|1070.7|1069.5|1071.4|1070.2|1071.4|1070.2|1070.7|1069.5|59
1603347900000|2020-10-22 06:25:00|1071.3|1070.1|1071|1069.8|1071.4|1070.2|1070.8|1069.6|43
1603348200000|2020-10-22 06:30:00|1071.1|1069.9|1071.4|1070.2|1071.4|1070.2|1071.1|1069.9|117
1603348500000|2020-10-22 06:35:00|1071.3|1070.1|1070.9|1069.7|1071.4|1070.2|1070.9|1069.7|26
1603348800000|2020-10-22 06:40:00|1070.7|1069.5|1071.4|1070.2|1071.4|1070.2|1070.6|1069.4|206
1603349100000|2020-10-22 06:45:00|1071.5|1070.3|1072.1|1070.9|1072.4|1071.2|1071.4|1070.2|252
1603349400000|2020-10-22 06:50:00|1072.2|1071|1072.4|1071.2|1072.9|1071.7|1072.1|1070.9|335
1603349700000|2020-10-22 06:55:00|1072.3|1071.1|1072.1|1070.9|1072.4|1071.2|1071.8|1070.6|144
1603350000000|2020-10-22 07:00:00|1072|1070.8|1071.5|1070.3|1072.1|1070.9|1071.3|1070.1|190
1603350300000|2020-10-22 07:05:00|1071.3|1070.1|1071.3|1070.1|1071.6|1070.4|1071|1069.8|101
1603350600000|2020-10-22 07:10:00|1071.2|1070|1071.5|1070.3|1071.6|1070.4|1071.1|1069.9|46
1603350900000|2020-10-22 07:15:00|1071.4|1070.2|1071.8|1070.6|1071.8|1070.6|1071.4|1070.2|25
1603351200000|2020-10-22 07:20:00|1071.7|1070.5|1071.5|1070.3|1071.8|1070.6|1071.2|1070|21
1603351500000|2020-10-22 07:25:00|1071.6|1070.4|1071.3|1070.1|1071.6|1070.4|1071.3|1070.1|12
1603351800000|2020-10-22 07:30:00|1071.4|1070.2|1071.8|1070.6|1071.8|1070.6|1071.3|1070.1|55
1603352100000|2020-10-22 07:35:00|1071.7|1070.5|1071.8|1070.6|1072.3|1071.1|1071.6|1070.4|92
1603352400000|2020-10-22 07:40:00|1072|1070.8|1071.3|1070.1|1072|1070.8|1071.2|1070|70
1603352700000|2020-10-22 07:45:00|1071.4|1070.2|1071.3|1070.1|1071.6|1070.4|1071.1|1069.9|47
1603353000000|2020-10-22 07:50:00|1071.4|1070.2|1071.3|1070.1|1071.6|1070.4|1071.3|1070.1|18
1603353300000|2020-10-22 07:55:00|1071.4|1070.2|1071.3|1070.1|1071.8|1070.6|1071.1|1069.9|673
1603353600000|2020-10-22 08:00:00|1071.2|1070|1071.8|1070.6|1071.8|1070.6|1071.1|1069.9|297
1603353900000|2020-10-22 08:05:00|1071.7|1070.5|1071.6|1070.4|1071.7|1070.5|1071.3|1070.1|23
1603354200000|2020-10-22 08:10:00|1071.5|1070.3|1071.3|1070.1|1071.6|1070.4|1071.2|1070|5
1603354500000|2020-10-22 08:15:00|1071.2|1070|1071.6|1070.4|1071.6|1070.4|1071.2|1070|26
1603354800000|2020-10-22 08:20:00|1071.8|1070.6|1071.9|1070.7|1072.1|1070.9|1071.6|1070.4|49
1603355100000|2020-10-22 08:25:00|1072|1070.8|1072.5|1071.3|1072.6|1071.4|1071.7|1070.5|87
1603355400000|2020-10-22 08:30:00|1072.3|1071.1|1073.3|1072.1|1073.9|1072.7|1072.3|1071.1|177
1603355700000|2020-10-22 08:35:00|1073.2|1072|1072.3|1071.1|1073.3|1072.1|1072.3|1071.1|252
1603356000000|2020-10-22 08:40:00|1072.4|1071.2|1072.3|1071.1|1072.8|1071.6|1072.1|1070.9|49
1603356300000|2020-10-22 08:45:00|1072.6|1071.4|1073.2|1072|1073.3|1072.1|1072.5|1071.3|503
1603356600000|2020-10-22 08:50:00|1073.3|1072.1|1073.6|1072.4|1073.8|1072.6|1073.1|1071.9|354
1603356900000|2020-10-22 08:55:00|1073.8|1072.6|1073|1071.8|1073.8|1072.6|1072.6|1071.4|265
1603357200000|2020-10-22 09:00:00|1073.3|1072.1|1072.8|1071.6|1073.3|1072.1|1072.8|1071.6|46
1603357500000|2020-10-22 09:05:00|1072.7|1071.5|1072.6|1071.4|1072.7|1071.5|1072.3|1071.1|22
1603357800000|2020-10-22 09:10:00|1072.3|1071.1|1072.1|1070.9|1072.6|1071.4|1072.1|1070.9|89
1603358100000|2020-10-22 09:15:00|1072.2|1071|1072.3|1071.1|1072.3|1071.1|1072|1070.8|76
1603358400000|2020-10-22 09:20:00|1072.2|1071|1072.5|1071.3|1072.5|1071.3|1072|1070.8|36
1603358700000|2020-10-22 09:25:00|1072.6|1071.4|1072.3|1071.1|1072.7|1071.5|1072.2|1071|80
1603359000000|2020-10-22 09:30:00|1072.2|1071|1072.3|1071.1|1072.6|1071.4|1072.1|1070.9|87
1603359300000|2020-10-22 09:35:00|1072.5|1071.3|1073|1071.8|1073.2|1072|1072.5|1071.3|51
1603359600000|2020-10-22 09:40:00|1072.8|1071.6|1073.2|1072|1073.3|1072.1|1072.8|1071.6|106
1603359900000|2020-10-22 09:45:00|1073.1|1071.9|1072.5|1071.3|1073.2|1072|1072.5|1071.3|39
1603360200000|2020-10-22 09:50:00|1072.7|1071.5|1072.8|1071.6|1073.2|1072|1072.7|1071.5|58
1603360500000|2020-10-22 09:55:00|1072.9|1071.7|1073.3|1072.1|1073.3|1072.1|1072.8|1071.6|94
1603360800000|2020-10-22 10:00:00|1073.4|1072.2|1073.3|1072.1|1073.8|1072.6|1073.1|1071.9|63
1603361100000|2020-10-22 10:05:00|1073.2|1072|1073.8|1072.6|1073.8|1072.6|1073.1|1071.9|57
1603361400000|2020-10-22 10:10:00|1073.6|1072.4|1073.8|1072.6|1074.1|1072.9|1073.5|1072.3|52
1603361700000|2020-10-22 10:15:00|1074|1072.8|1074.8|1073.6|1074.9|1073.7|1073.8|1072.6|275
1603362000000|2020-10-22 10:20:00|1074.9|1073.7|1075.8|1074.6|1075.8|1074.6|1074.6|1073.4|181
1603362300000|2020-10-22 10:25:00|1075.7|1074.5|1075.8|1074.6|1076.6|1075.4|1075.6|1074.4|307
1603362600000|2020-10-22 10:30:00|1075.7|1074.5|1075.4|1074.2|1075.8|1074.6|1075.4|1074.2|32
1603362900000|2020-10-22 10:35:00|1075.6|1074.4|1075.5|1074.3|1075.6|1074.4|1075.2|1074|123
1603363200000|2020-10-22 10:40:00|1075.6|1074.4|1075.7|1074.5|1076.4|1075.2|1075.6|1074.4|156
1603363500000|2020-10-22 10:45:00|1075.6|1074.4|1075.5|1074.3|1075.8|1074.6|1075.3|1074.1|42
1603363800000|2020-10-22 10:50:00|1075.6|1074.4|1075.7|1074.5|1075.9|1074.7|1075.4|1074.2|40
1603364100000|2020-10-22 10:55:00|1075.8|1074.6|1075.6|1074.4|1075.9|1074.7|1075.6|1074.4|19
1603364400000|2020-10-22 11:00:00|1075.7|1074.5|1075.3|1074.1|1075.9|1074.7|1075.3|1074.1|57
1603364700000|2020-10-22 11:05:00|1075.2|1074|1074.9|1073.7|1075.5|1074.3|1074.7|1073.5|106
1603365000000|2020-10-22 11:10:00|1074.8|1073.6|1074.9|1073.7|1075.1|1073.9|1074.6|1073.4|44
1603365300000|2020-10-22 11:15:00|1075.1|1073.9|1074.6|1073.4|1075.1|1073.9|1074.6|1073.4|36
1603365600000|2020-10-22 11:20:00|1074.7|1073.5|1074.6|1073.4|1075.1|1073.9|1074.5|1073.3|64
1603365900000|2020-10-22 11:25:00|1074.5|1073.3|1074.5|1073.3|1074.9|1073.7|1074.4|1073.2|56
1603366200000|2020-10-22 11:30:00|1074.4|1073.2|1074.4|1073.2|1074.5|1073.3|1074.2|1073|38
1603366500000|2020-10-22 11:35:00|1074.3|1073.1|1074.6|1073.4|1074.9|1073.7|1074|1072.8|120
1603366800000|2020-10-22 11:40:00|1074.7|1073.5|1075.2|1074|1075.4|1074.2|1074.2|1073|79
1603367100000|2020-10-22 11:45:00|1075.1|1073.9|1075.6|1074.4|1075.6|1074.4|1074.6|1073.4|86
1603367400000|2020-10-22 11:50:00|1075.5|1074.3|1075.6|1074.4|1075.7|1074.5|1075.4|1074.2|348
1603367700000|2020-10-22 11:55:00|1075.5|1074.3|1075.3|1074.1|1075.5|1074.3|1075.1|1073.9|89
1603368000000|2020-10-22 12:00:00|1075.2|1074|1075.1|1073.9|1075.6|1074.4|1074.8|1073.6|158
1603368300000|2020-10-22 12:05:00|1075.2|1074|1074.4|1073.2|1075.4|1074.2|1074.3|1073.1|284
1603368600000|2020-10-22 12:10:00|1074.3|1073.1|1074.3|1073.1|1074.9|1073.7|1074.2|1073|117
1603368900000|2020-10-22 12:15:00|1074.2|1073|1073.9|1072.7|1074.6|1073.4|1073.9|1072.7|235
1603369200000|2020-10-22 12:20:00|1074|1072.8|1072.9|1071.7|1074.4|1073.2|1072.9|1071.7|191
1603369500000|2020-10-22 12:25:00|1073|1071.8|1073|1071.8|1073.1|1071.9|1072.1|1070.9|242
1603369800000|2020-10-22 12:30:00|1073.1|1071.9|1073.4|1072.2|1074|1072.8|1072.9|1071.7|289
1603370100000|2020-10-22 12:35:00|1073.1|1071.9|1072.7|1071.5|1073.1|1071.9|1071.9|1070.7|388
1603370400000|2020-10-22 12:40:00|1072.9|1071.7|1073.2|1072|1073.5|1072.3|1072.7|1071.5|222
1603373400000|2020-10-22 13:30:00|1072.2|1071|1069.8|1068.6|1075.7|1074.5|1068.7|1067.5|5235
1603373700000|2020-10-22 13:35:00|1070|1068.8|1072|1070.8|1073.9|1072.7|1069.9|1068.7|2652
1603374000000|2020-10-22 13:40:00|1071.8|1070.6|1073.3|1072.1|1073.5|1072.3|1070.8|1069.6|1541
1603374300000|2020-10-22 13:45:00|1073.5|1072.3|1073.7|1072.5|1075.3|1074.1|1072.5|1071.3|1664
1603374600000|2020-10-22 13:50:00|1073.8|1072.6|1074.3|1073.1|1075.3|1074.1|1073.5|1072.3|1435
1603374900000|2020-10-22 13:55:00|1074.4|1073.2|1074.1|1072.9|1075|1073.8|1073.7|1072.5|6110
1603375200000|2020-10-22 14:00:00|1074.2|1073|1075.5|1074.3|1075.5|1074.3|1074.2|1073|1566
1603375500000|2020-10-22 14:05:00|1075.3|1074.1|1076.3|1075.1|1077.1|1075.9|1075.3|1074.1|1861
1603375800000|2020-10-22 14:10:00|1076.4|1075.2|1077.3|1076.1|1077.6|1076.4|1076.3|1075.1|1548
1603376100000|2020-10-22 14:15:00|1077.2|1076|1081.5|1080.3|1081.8|1080.6|1077.1|1075.9|2040
1603376400000|2020-10-22 14:20:00|1081.6|1080.4|1078.3|1077.1|1082|1080.8|1076.8|1075.6|3682
1603376700000|2020-10-22 14:25:00|1078.4|1077.2|1079|1077.8|1080.1|1078.9|1077.3|1076.1|2846
1603377000000|2020-10-22 14:30:00|1079.1|1077.9|1079.3|1078.1|1080.1|1078.9|1078.6|1077.4|1137
1603377300000|2020-10-22 14:35:00|1079.4|1078.2|1078.2|1077|1080.1|1078.9|1078.1|1076.9|1376
1603377600000|2020-10-22 14:40:00|1078.1|1076.9|1077.8|1076.6|1078.8|1077.6|1077|1075.8|1218
1603377900000|2020-10-22 14:45:00|1077.9|1076.7|1079.3|1078.1|1079.7|1078.5|1077.9|1076.7|1731
1603378200000|2020-10-22 14:50:00|1079.4|1078.2|1079.9|1078.7|1080.1|1078.9|1078.8|1077.6|1137
1603378500000|2020-10-22 14:55:00|1080|1078.8|1080.8|1079.6|1081.4|1080.2|1080|1078.8|1445
1603378800000|2020-10-22 15:00:00|1080.9|1079.7|1081.5|1080.3|1081.5|1080.3|1080.5|1079.3|621
1603379100000|2020-10-22 15:05:00|1081.4|1080.2|1081.8|1080.6|1081.8|1080.6|1081|1079.8|821
1603379400000|2020-10-22 15:10:00|1082|1080.8|1083.9|1082.7|1084|1082.8|1081.9|1080.7|2130
1603379700000|2020-10-22 15:15:00|1084|1082.8|1082.2|1081|1084.5|1083.3|1082|1080.8|1703
1603380000000|2020-10-22 15:20:00|1082.5|1081.3|1083.7|1082.5|1084.2|1083|1082.5|1081.3|1422
1603380300000|2020-10-22 15:25:00|1083.6|1082.4|1081.5|1080.3|1083.7|1082.5|1081.2|1080|732
1603380600000|2020-10-22 15:30:00|1081.6|1080.4|1081.3|1080.1|1081.7|1080.5|1079.7|1078.5|828
1603380900000|2020-10-22 15:35:00|1081.2|1080|1080.4|1079.2|1081.4|1080.2|1080.2|1079|785
1603381200000|2020-10-22 15:40:00|1080.5|1079.3|1078.3|1077.1|1080.6|1079.4|1078.3|1077.1|664
1603381500000|2020-10-22 15:45:00|1078.2|1077|1078.9|1077.7|1079.4|1078.2|1078.2|1077|1391
1603381800000|2020-10-22 15:50:00|1079.1|1077.9|1077.3|1076.1|1079.2|1078|1076.9|1075.7|1213
1603382100000|2020-10-22 15:55:00|1077.2|1076|1077|1075.8|1078.4|1077.2|1077|1075.8|1871
1603382400000|2020-10-22 16:00:00|1077.1|1075.9|1076.8|1075.6|1077.3|1076.1|1076.7|1075.5|880
1603382700000|2020-10-22 16:05:00|1076.7|1075.5|1076.7|1075.5|1077|1075.8|1076|1074.8|627
1603383000000|2020-10-22 16:10:00|1076.9|1075.7|1076.2|1075|1076.9|1075.7|1076.2|1075|341
1603383300000|2020-10-22 16:15:00|1076.4|1075.2|1075.4|1074.2|1076.4|1075.2|1075.2|1074|1057
1603383600000|2020-10-22 16:20:00|1075.3|1074.1|1076|1074.8|1076.2|1075|1075.2|1074|532
1603383900000|2020-10-22 16:25:00|1075.9|1074.7|1076.2|1075|1076.5|1075.3|1075.5|1074.3|421
1603384200000|2020-10-22 16:30:00|1076.1|1074.9|1076.9|1075.7|1077.2|1076|1076|1074.8|525
1603384500000|2020-10-22 16:35:00|1076.8|1075.6|1075.7|1074.5|1077.2|1076|1075.7|1074.5|430
1603384800000|2020-10-22 16:40:00|1075.8|1074.6|1075.4|1074.2|1076|1074.8|1075.3|1074.1|314
1603385100000|2020-10-22 16:45:00|1075.2|1074|1075.5|1074.3|1075.7|1074.5|1075.2|1074|761
1603385400000|2020-10-22 16:50:00|1075.7|1074.5|1076.2|1075|1076.2|1075|1075.4|1074.2|304
1603385700000|2020-10-22 16:55:00|1075.9|1074.7|1074.7|1073.5|1075.9|1074.7|1074.4|1073.2|601
1603386000000|2020-10-22 17:00:00|1074.6|1073.4|1075.7|1074.5|1076.2|1075|1074.2|1073|1250
1603386300000|2020-10-22 17:05:00|1075.6|1074.4|1076.5|1075.3|1076.7|1075.5|1075.5|1074.3|465
1603386600000|2020-10-22 17:10:00|1076.6|1075.4|1077.2|1076|1077.2|1076|1076.6|1075.4|341
1603386900000|2020-10-22 17:15:00|1077|1075.8|1076.5|1075.3|1077.2|1076|1076.4|1075.2|290
1603387200000|2020-10-22 17:20:00|1076.4|1075.2|1075.7|1074.5|1076.4|1075.2|1075.2|1074|619
1603387500000|2020-10-22 17:25:00|1075.8|1074.6|1075.7|1074.5|1076.5|1075.3|1075.5|1074.3|386
1603387800000|2020-10-22 17:30:00|1075.9|1074.7|1075.2|1074|1076.7|1075.5|1075.2|1074|446
1603388100000|2020-10-22 17:35:00|1075.3|1074.1|1074.9|1073.7|1075.5|1074.3|1074.5|1073.3|465
1603388400000|2020-10-22 17:40:00|1074.7|1073.5|1075.5|1074.3|1075.5|1074.3|1074.2|1073|606
1603388700000|2020-10-22 17:45:00|1075.7|1074.5|1075|1073.8|1075.7|1074.5|1074.7|1073.5|686
1603389000000|2020-10-22 17:50:00|1074.9|1073.7|1075.2|1074|1075.2|1074|1074.5|1073.3|470
1603389300000|2020-10-22 17:55:00|1075.1|1073.9|1074.7|1073.5|1075.2|1074|1074.2|1073|446
1603389600000|2020-10-22 18:00:00|1074.9|1073.7|1076|1074.8|1076.1|1074.9|1074.7|1073.5|508
1603389900000|2020-10-22 18:05:00|1076.1|1074.9|1075|1073.8|1076.2|1075|1074.7|1073.5|1165
1603390200000|2020-10-22 18:10:00|1075.2|1074|1072.7|1071.5|1075.9|1074.7|1072.7|1071.5|2527
1603390500000|2020-10-22 18:15:00|1072.9|1071.7|1070.7|1069.5|1073|1071.8|1070.5|1069.3|2535
1603411200000|2020-10-23 00:00:00|1070.6|1069.4|1072.5|1071.3|1072.7|1071.5|1070.4|1069.2|1882
1603411500000|2020-10-23 00:05:00|1072.6|1071.4|1072.8|1071.6|1072.9|1071.7|1072.3|1071.1|123
1603411800000|2020-10-23 00:10:00|1072.7|1071.5|1073.7|1072.5|1073.9|1072.7|1072.7|1071.5|628
1603412100000|2020-10-23 00:15:00|1073.8|1072.6|1074.4|1073.2|1074.4|1073.2|1073.5|1072.3|172
1603412400000|2020-10-23 00:20:00|1074.3|1073.1|1073.7|1072.5|1074.7|1073.5|1073.7|1072.5|453
1603412700000|2020-10-23 00:25:00|1073.9|1072.7|1073.8|1072.6|1073.9|1072.7|1073.3|1072.1|82
1603413000000|2020-10-23 00:30:00|1073.7|1072.5|1073.4|1072.2|1073.7|1072.5|1073.4|1072.2|18
1603413300000|2020-10-23 00:35:00|1073.7|1072.5|1073.9|1072.7|1074.1|1072.9|1073.2|1072|58
1603413600000|2020-10-23 00:40:00|1073.8|1072.6|1073.7|1072.5|1074|1072.8|1073.5|1072.3|48
1603413900000|2020-10-23 00:45:00|1073.5|1072.3|1074.2|1073|1074.2|1073|1073.2|1072|56
1603414200000|2020-10-23 00:50:00|1074|1072.8|1074.7|1073.5|1074.7|1073.5|1073.9|1072.7|88
1603414500000|2020-10-23 00:55:00|1074.6|1073.4|1074.9|1073.7|1075.2|1074|1074.4|1073.2|76
1603414800000|2020-10-23 01:00:00|1074.7|1073.5|1072|1070.8|1075.1|1073.9|1071.9|1070.7|280
1603415100000|2020-10-23 01:05:00|1071.9|1070.7|1071.6|1070.4|1072.4|1071.2|1071.2|1070|171
1603415400000|2020-10-23 01:10:00|1071.5|1070.3|1071.9|1070.7|1072.2|1071|1071.2|1070|67
1603415700000|2020-10-23 01:15:00|1072.2|1071|1071.7|1070.5|1072.2|1071|1071.2|1070|49
1603416000000|2020-10-23 01:20:00|1071.8|1070.6|1073.2|1072|1073.4|1072.2|1071.7|1070.5|60
1603416300000|2020-10-23 01:25:00|1073.4|1072.2|1073.3|1072.1|1073.7|1072.5|1073.2|1072|37
1603416600000|2020-10-23 01:30:00|1073.2|1072|1072.7|1071.5|1073.2|1072|1072.7|1071.5|25
1603416900000|2020-10-23 01:35:00|1072.4|1071.2|1072.7|1071.5|1072.9|1071.7|1072|1070.8|121
1603417200000|2020-10-23 01:40:00|1072.9|1071.7|1072.4|1071.2|1072.9|1071.7|1072.4|1071.2|3
1603417500000|2020-10-23 01:45:00|1072.2|1071|1071.7|1070.5|1072.3|1071.1|1071.7|1070.5|24
1603417800000|2020-10-23 01:50:00|1071.5|1070.3|1071.2|1070|1071.5|1070.3|1071.2|1070|100
1603418100000|2020-10-23 01:55:00|1071.4|1070.2|1071.2|1070|1071.4|1070.2|1070.9|1069.7|91
1603418400000|2020-10-23 02:00:00|1071|1069.8|1070.7|1069.5|1071.2|1070|1070.4|1069.2|98
1603418700000|2020-10-23 02:05:00|1070.5|1069.3|1070.7|1069.5|1071.2|1070|1070.4|1069.2|91
1603419000000|2020-10-23 02:10:00|1070.5|1069.3|1070.7|1069.5|1070.7|1069.5|1070.4|1069.2|40
1603419300000|2020-10-23 02:15:00|1070.9|1069.7|1070.8|1069.6|1070.9|1069.7|1070.7|1069.5|7
1603419600000|2020-10-23 02:20:00|1070.7|1069.5|1071.4|1070.2|1071.4|1070.2|1070.7|1069.5|56
1603419900000|2020-10-23 02:25:00|1071.3|1070.1|1071.7|1070.5|1071.7|1070.5|1071.3|1070.1|16
1603420200000|2020-10-23 02:30:00|1071.6|1070.4|1072|1070.8|1072.2|1071|1071.4|1070.2|45
1603420500000|2020-10-23 02:35:00|1071.9|1070.7|1072.8|1071.6|1072.9|1071.7|1071.7|1070.5|56
1603420800000|2020-10-23 02:40:00|1072.7|1071.5|1072.8|1071.6|1072.9|1071.7|1072.4|1071.2|20
1603421100000|2020-10-23 02:45:00|1072.7|1071.5|1073.4|1072.2|1073.8|1072.6|1072.7|1071.5|161
1603421400000|2020-10-23 02:50:00|1073.3|1072.1|1074.4|1073.2|1074.7|1073.5|1073.2|1072|114
1603421700000|2020-10-23 02:55:00|1074.7|1073.5|1074.7|1073.5|1074.7|1073.5|1074.2|1073|47
1603422000000|2020-10-23 03:00:00|1074.5|1073.3|1074.4|1073.2|1074.9|1073.7|1074.4|1073.2|81
1603422300000|2020-10-23 03:05:00|1074.3|1073.1|1074.9|1073.7|1074.9|1073.7|1074.3|1073.1|46
1603422600000|2020-10-23 03:10:00|1074.7|1073.5|1074.2|1073|1074.9|1073.7|1073.9|1072.7|56
1603422900000|2020-10-23 03:15:00|1074.4|1073.2|1074|1072.8|1074.4|1073.2|1073.9|1072.7|8
1603423200000|2020-10-23 03:20:00|1073.9|1072.7|1074.3|1073.1|1074.5|1073.3|1073.7|1072.5|24
1603423500000|2020-10-23 03:25:00|1074.2|1073|1073.7|1072.5|1074.2|1073|1073.4|1072.2|26
1603423800000|2020-10-23 03:30:00|1073.9|1072.7|1074|1072.8|1074.2|1073|1073.7|1072.5|13
1603424100000|2020-10-23 03:35:00|1073.9|1072.7|1073.8|1072.6|1073.9|1072.7|1073.4|1072.2|19
1603424400000|2020-10-23 03:40:00|1073.9|1072.7|1073.7|1072.5|1073.9|1072.7|1073.2|1072|13
1603424700000|2020-10-23 03:45:00|1073.5|1072.3|1073.4|1072.2|1073.7|1072.5|1073.4|1072.2|24
1603425000000|2020-10-23 03:50:00|1073.3|1072.1|1073.7|1072.5|1073.7|1072.5|1073.2|1072|18
1603425300000|2020-10-23 03:55:00|1073.5|1072.3|1074.2|1073|1074.2|1073|1073.5|1072.3|9
1603425600000|2020-10-23 04:00:00|1073.9|1072.7|1074.2|1073|1074.2|1073|1073.9|1072.7|14
1603425900000|2020-10-23 04:05:00|1073.9|1072.7|1073.9|1072.7|1074.2|1073|1073.7|1072.5|13
1603426200000|2020-10-23 04:10:00|1073.8|1072.6|1073.7|1072.5|1073.9|1072.7|1073.5|1072.3|6
1603426500000|2020-10-23 04:15:00|1073.5|1072.3|1073.3|1072.1|1073.7|1072.5|1073.2|1072|17
1603426800000|2020-10-23 04:20:00|1073.4|1072.2|1073.2|1072|1073.4|1072.2|1073.2|1072|10
1603427100000|2020-10-23 04:25:00|1073.4|1072.2|1073.2|1072|1073.4|1072.2|1073.2|1072|6
1603427400000|2020-10-23 04:30:00|1073.3|1072.1|1073.8|1072.6|1073.9|1072.7|1073.3|1072.1|167
1603427700000|2020-10-23 04:35:00|1073.7|1072.5|1073.7|1072.5|1073.9|1072.7|1073.4|1072.2|68
1603428000000|2020-10-23 04:40:00|1073.4|1072.2|1073.2|1072|1073.4|1072.2|1073.2|1072|13
1603428300000|2020-10-23 04:45:00|1073.4|1072.2|1073.1|1071.9|1073.4|1072.2|1072.7|1071.5|31
1603428600000|2020-10-23 04:50:00|1073.2|1072|1073.2|1072|1073.2|1072|1073|1071.8|2
1603428900000|2020-10-23 04:55:00|1073.3|1072.1|1072.9|1071.7|1073.4|1072.2|1072.9|1071.7|13
1603429200000|2020-10-23 05:00:00|1073|1071.8|1072.9|1071.7|1073.2|1072|1072.9|1071.7|4
1603429500000|2020-10-23 05:05:00|1073|1071.8|1073.2|1072|1073.2|1072|1072.9|1071.7|7
1603429800000|2020-10-23 05:10:00|1073|1071.8|1073|1071.8|1073.2|1072|1073|1071.8|7
1603430100000|2020-10-23 05:15:00|1072.9|1071.7|1072.9|1071.7|1073|1071.8|1072.9|1071.7|2
1603430400000|2020-10-23 05:20:00|1073|1071.8|1072.7|1071.5|1073|1071.8|1072.7|1071.5|21
1603430700000|2020-10-23 05:25:00|1072.9|1071.7|1072.9|1071.7|1073|1071.8|1072.8|1071.6|9
1603431000000|2020-10-23 05:30:00|1072.7|1071.5|1071.9|1070.7|1072.7|1071.5|1071.7|1070.5|171
1603431300000|2020-10-23 05:35:00|1071.8|1070.6|1071.4|1070.2|1071.9|1070.7|1071.2|1070|103
1603431600000|2020-10-23 05:40:00|1071.7|1070.5|1072.2|1071|1072.5|1071.3|1071.4|1070.2|67
1603431900000|2020-10-23 05:45:00|1072.1|1070.9|1071.5|1070.3|1072.1|1070.9|1071.4|1070.2|12
1603432200000|2020-10-23 05:50:00|1071.4|1070.2|1071.7|1070.5|1071.9|1070.7|1071.3|1070.1|14
1603432500000|2020-10-23 05:55:00|1071.4|1070.2|1070.8|1069.6|1071.7|1070.5|1070.7|1069.5|108
1603432800000|2020-10-23 06:00:00|1070.7|1069.5|1069.7|1068.5|1070.9|1069.7|1069.7|1068.5|219
1603433100000|2020-10-23 06:05:00|1069.8|1068.6|1069.1|1067.9|1070.1|1068.9|1068.5|1067.3|242
1603433400000|2020-10-23 06:10:00|1069|1067.8|1068.9|1067.7|1069.2|1068|1068.2|1067|107
1603433700000|2020-10-23 06:15:00|1068.8|1067.6|1070.2|1069|1070.2|1069|1068.5|1067.3|86
1603434000000|2020-10-23 06:20:00|1070.1|1068.9|1069.7|1068.5|1070.3|1069.1|1069.4|1068.2|39
1603434300000|2020-10-23 06:25:00|1069.6|1068.4|1069.4|1068.2|1069.7|1068.5|1069.2|1068|30
1603434600000|2020-10-23 06:30:00|1069.3|1068.1|1069.7|1068.5|1070|1068.8|1069.2|1068|33
1603434900000|2020-10-23 06:35:00|1069.5|1068.3|1070|1068.8|1070.2|1069|1069.4|1068.2|59
1603435200000|2020-10-23 06:40:00|1070.1|1068.9|1069.5|1068.3|1070.2|1069|1069.2|1068|50
1603435500000|2020-10-23 06:45:00|1069.4|1068.2|1067.7|1066.5|1069.7|1068.5|1067.7|1066.5|378
1603435800000|2020-10-23 06:50:00|1067.9|1066.7|1067.2|1066|1068.2|1067|1067.2|1066|329
1603436100000|2020-10-23 06:55:00|1066.9|1065.7|1066.1|1064.9|1067|1065.8|1065.7|1064.5|345
1603436400000|2020-10-23 07:00:00|1066.2|1065|1067.2|1066|1067.4|1066.2|1065.8|1064.6|252
1603436700000|2020-10-23 07:05:00|1067|1065.8|1066.7|1065.5|1067|1065.8|1066.4|1065.2|59
1603437000000|2020-10-23 07:10:00|1067|1065.8|1067.7|1066.5|1068.2|1067|1067|1065.8|244
1603437300000|2020-10-23 07:15:00|1067.9|1066.7|1067.9|1066.7|1068.4|1067.2|1067.7|1066.5|23
1603437600000|2020-10-23 07:20:00|1068.1|1066.9|1067.9|1066.7|1068.8|1067.6|1067.9|1066.7|25
1603437900000|2020-10-23 07:25:00|1068.2|1067|1068.7|1067.5|1068.8|1067.6|1068.2|1067|36
1603438200000|2020-10-23 07:30:00|1068.9|1067.7|1068.9|1067.7|1069.6|1068.4|1068.9|1067.7|177
1603438500000|2020-10-23 07:35:00|1069|1067.8|1067.2|1066|1069.3|1068.1|1066.7|1065.5|145
1603438800000|2020-10-23 07:40:00|1067.3|1066.1|1066.7|1065.5|1067.6|1066.4|1066.4|1065.2|32
1603439100000|2020-10-23 07:45:00|1066.8|1065.6|1065.9|1064.7|1066.9|1065.7|1065.6|1064.4|106
1603439400000|2020-10-23 07:50:00|1066.1|1064.9|1066.7|1065.5|1066.9|1065.7|1065.9|1064.7|49
1603439700000|2020-10-23 07:55:00|1066.9|1065.7|1067.2|1066|1067.5|1066.3|1066.7|1065.5|57
1603440000000|2020-10-23 08:00:00|1067.3|1066.1|1067.4|1066.2|1067.4|1066.2|1066.7|1065.5|38
1603440300000|2020-10-23 08:05:00|1067.5|1066.3|1067.9|1066.7|1068.5|1067.3|1067.5|1066.3|72
1603440600000|2020-10-23 08:10:00|1068|1066.8|1067.7|1066.5|1068.3|1067.1|1067.7|1066.5|27
1603440900000|2020-10-23 08:15:00|1067.9|1066.7|1068|1066.8|1068.4|1067.2|1067.6|1066.4|39
1603441200000|2020-10-23 08:20:00|1067.9|1066.7|1068.7|1067.5|1068.7|1067.5|1067.9|1066.7|50
1603441500000|2020-10-23 08:25:00|1068.4|1067.2|1068.1|1066.9|1068.7|1067.5|1068.1|1066.9|132
1603441800000|2020-10-23 08:30:00|1068|1066.8|1069.2|1068|1069.2|1068|1067.5|1066.3|48
1603442100000|2020-10-23 08:35:00|1068.9|1067.7|1068.9|1067.7|1069.6|1068.4|1068.9|1067.7|127
1603442400000|2020-10-23 08:40:00|1068.8|1067.6|1070.4|1069.2|1070.7|1069.5|1068.8|1067.6|208
1603442700000|2020-10-23 08:45:00|1070.3|1069.1|1070.3|1069.1|1070.7|1069.5|1070.2|1069|113
1603443000000|2020-10-23 08:50:00|1070.4|1069.2|1069.8|1068.6|1070.7|1069.5|1069.7|1068.5|100
1603443300000|2020-10-23 08:55:00|1069.9|1068.7|1069.4|1068.2|1069.9|1068.7|1069.2|1068|51
1603443600000|2020-10-23 09:00:00|1069.6|1068.4|1069.7|1068.5|1070|1068.8|1069.5|1068.3|37
1603443900000|2020-10-23 09:05:00|1069.4|1068.2|1069.4|1068.2|1069.7|1068.5|1069.4|1068.2|12
1603444200000|2020-10-23 09:10:00|1069.2|1068|1069.5|1068.3|1069.7|1068.5|1069.2|1068|23
1603444500000|2020-10-23 09:15:00|1069.6|1068.4|1070|1068.8|1070|1068.8|1069.6|1068.4|25
1603444800000|2020-10-23 09:20:00|1069.9|1068.7|1069.9|1068.7|1069.9|1068.7|1069.5|1068.3|11
1603445100000|2020-10-23 09:25:00|1069.8|1068.6|1070.2|1069|1070.3|1069.1|1069.7|1068.5|11
1603445400000|2020-10-23 09:30:00|1070.3|1069.1|1070.7|1069.5|1070.7|1069.5|1070.3|1069.1|82
1603445700000|2020-10-23 09:35:00|1070.5|1069.3|1071.9|1070.7|1072|1070.8|1070.2|1069|134
1603446000000|2020-10-23 09:40:00|1071.8|1070.6|1071.7|1070.5|1071.9|1070.7|1071.2|1070|92
1603446300000|2020-10-23 09:45:00|1071.6|1070.4|1072.5|1071.3|1072.7|1071.5|1071.3|1070.1|107
1603446600000|2020-10-23 09:50:00|1072.4|1071.2|1073|1071.8|1073.7|1072.5|1072.4|1071.2|159
1603446900000|2020-10-23 09:55:00|1072.9|1071.7|1073|1071.8|1073.2|1072|1072.5|1071.3|61
1603447200000|2020-10-23 10:00:00|1072.9|1071.7|1072.8|1071.6|1073.7|1072.5|1072.8|1071.6|35
1603447500000|2020-10-23 10:05:00|1072.7|1071.5|1072.6|1071.4|1072.8|1071.6|1072.2|1071|69
1603447800000|2020-10-23 10:10:00|1072.5|1071.3|1073.2|1072|1073.2|1072|1072.2|1071|84
1603448100000|2020-10-23 10:15:00|1073.1|1071.9|1073.2|1072|1073.5|1072.3|1072.7|1071.5|34
1603448400000|2020-10-23 10:20:00|1073.3|1072.1|1073.7|1072.5|1074|1072.8|1073.3|1072.1|436
1603448700000|2020-10-23 10:25:00|1073.8|1072.6|1073.7|1072.5|1073.8|1072.6|1073.6|1072.4|13
1603449000000|2020-10-23 10:30:00|1073.9|1072.7|1074|1072.8|1074|1072.8|1073.7|1072.5|34
1603449300000|2020-10-23 10:35:00|1073.7|1072.5|1073.5|1072.3|1073.7|1072.5|1073.5|1072.3|24
1603449600000|2020-10-23 10:40:00|1073.2|1072|1073.2|1072|1073.2|1072|1072.5|1071.3|33
1603449900000|2020-10-23 10:45:00|1073.5|1072.3|1073.7|1072.5|1074|1072.8|1073.2|1072|50
1603450200000|2020-10-23 10:50:00|1073.5|1072.3|1073.2|1072|1073.9|1072.7|1073.2|1072|176
1603450500000|2020-10-23 10:55:00|1073.1|1071.9|1073|1071.8|1073.5|1072.3|1072.7|1071.5|31
1603450800000|2020-10-23 11:00:00|1072.9|1071.7|1072.4|1071.2|1072.9|1071.7|1071.7|1070.5|192
1603451100000|2020-10-23 11:05:00|1072.5|1071.3|1072.7|1071.5|1072.7|1071.5|1072.3|1071.1|127
1603451400000|2020-10-23 11:10:00|1072.6|1071.4|1073|1071.8|1073.2|1072|1072.5|1071.3|452
1603451700000|2020-10-23 11:15:00|1072.9|1071.7|1072.7|1071.5|1073|1071.8|1072.6|1071.4|70
1603452000000|2020-10-23 11:20:00|1072.8|1071.6|1072.7|1071.5|1073|1071.8|1072.5|1071.3|71
1603452300000|2020-10-23 11:25:00|1072.8|1071.6|1073.5|1072.3|1073.7|1072.5|1072.8|1071.6|122
1603452600000|2020-10-23 11:30:00|1073.4|1072.2|1073.5|1072.3|1073.7|1072.5|1073.2|1072|18
1603452900000|2020-10-23 11:35:00|1073.7|1072.5|1074.7|1073.5|1074.8|1073.6|1073.7|1072.5|120
1603453200000|2020-10-23 11:40:00|1075|1073.8|1074.5|1073.3|1075|1073.8|1073.9|1072.7|269
1603453500000|2020-10-23 11:45:00|1074.4|1073.2|1073.7|1072.5|1074.7|1073.5|1073.5|1072.3|62
1603453800000|2020-10-23 11:50:00|1073.5|1072.3|1072.2|1071|1073.5|1072.3|1071.9|1070.7|341
1603454100000|2020-10-23 11:55:00|1072|1070.8|1072.1|1070.9|1072.1|1070.9|1071.7|1070.5|40
1603454400000|2020-10-23 12:00:00|1071.9|1070.7|1072.2|1071|1072.7|1071.5|1071.9|1070.7|35
1603454700000|2020-10-23 12:05:00|1072|1070.8|1072.5|1071.3|1072.7|1071.5|1072|1070.8|46
1603455000000|2020-10-23 12:10:00|1072.4|1071.2|1072|1070.8|1072.4|1071.2|1071.7|1070.5|111
1603455300000|2020-10-23 12:15:00|1072.2|1071|1072.2|1071|1072.6|1071.4|1072|1070.8|75
1603455600000|2020-10-23 12:20:00|1072|1070.8|1071.7|1070.5|1072.2|1071|1071.7|1070.5|103
1603455900000|2020-10-23 12:25:00|1071.6|1070.4|1072.7|1071.5|1072.8|1071.6|1071.2|1070|203
1603456200000|2020-10-23 12:30:00|1072.5|1071.3|1072.5|1071.3|1072.7|1071.5|1072|1070.8|77
1603456500000|2020-10-23 12:35:00|1072.6|1071.4|1072.2|1071|1072.7|1071.5|1072.2|1071|114
1603456800000|2020-10-23 12:40:00|1072.3|1071.1|1072.7|1071.5|1072.7|1071.5|1072.3|1071.1|215
1603459800000|2020-10-23 13:30:00|1071.6|1070.4|1070.4|1069.2|1072.9|1071.7|1069.9|1068.7|3207
1603460100000|2020-10-23 13:35:00|1070.5|1069.3|1070.1|1068.9|1070.9|1069.7|1069.6|1068.4|1984
1603460400000|2020-10-23 13:40:00|1070.2|1069|1069.4|1068.2|1070.6|1069.4|1067.8|1066.6|5615
1603460700000|2020-10-23 13:45:00|1069.2|1068|1070.6|1069.4|1071.1|1069.9|1068.8|1067.6|2758
1603461000000|2020-10-23 13:50:00|1070.4|1069.2|1069.6|1068.4|1071.6|1070.4|1068.6|1067.4|1541
1603461300000|2020-10-23 13:55:00|1069.8|1068.6|1068.4|1067.2|1070|1068.8|1068.2|1067|1963
1603461600000|2020-10-23 14:00:00|1068.6|1067.4|1070.1|1068.9|1070.1|1068.9|1067.3|1066.1|1035
1603461900000|2020-10-23 14:05:00|1070|1068.8|1070.1|1068.9|1071.5|1070.3|1069.6|1068.4|1845
1603462200000|2020-10-23 14:10:00|1070.3|1069.1|1071.6|1070.4|1071.8|1070.6|1069.1|1067.9|991
1603462500000|2020-10-23 14:15:00|1071.8|1070.6|1072.4|1071.2|1072.4|1071.2|1071.1|1069.9|1593
1603462800000|2020-10-23 14:20:00|1072.6|1071.4|1072.1|1070.9|1073.4|1072.2|1071.4|1070.2|2244
1603463100000|2020-10-23 14:25:00|1072|1070.8|1071.1|1069.9|1072.6|1071.4|1070.9|1069.7|843
1603463400000|2020-10-23 14:30:00|1070.9|1069.7|1069|1067.8|1070.9|1069.7|1068.2|1067|1183
1603463700000|2020-10-23 14:35:00|1069.1|1067.9|1068.6|1067.4|1069.6|1068.4|1068.4|1067.2|688
1603464000000|2020-10-23 14:40:00|1068.4|1067.2|1069.1|1067.9|1069.1|1067.9|1068.1|1066.9|766
1603464300000|2020-10-23 14:45:00|1069.4|1068.2|1069.6|1068.4|1070.1|1068.9|1068.9|1067.7|1473
1603464600000|2020-10-23 14:50:00|1069.7|1068.5|1069.4|1068.2|1070.1|1068.9|1068.9|1067.7|1475
1603464900000|2020-10-23 14:55:00|1069.1|1067.9|1068.1|1066.9|1069.1|1067.9|1068.1|1066.9|1316
1603465200000|2020-10-23 15:00:00|1068.4|1067.2|1067.4|1066.2|1068.6|1067.4|1066.6|1065.4|1859
1603465500000|2020-10-23 15:05:00|1067.6|1066.4|1068.8|1067.6|1068.9|1067.7|1067.4|1066.2|1614
1603465800000|2020-10-23 15:10:00|1068.6|1067.4|1069.1|1067.9|1069.4|1068.2|1068.4|1067.2|545
1603466100000|2020-10-23 15:15:00|1069.4|1068.2|1069.9|1068.7|1070.4|1069.2|1068.9|1067.7|668
1603466400000|2020-10-23 15:20:00|1070.1|1068.9|1069.6|1068.4|1070.4|1069.2|1069.4|1068.2|742
1603466700000|2020-10-23 15:25:00|1069.5|1068.3|1068.9|1067.7|1069.6|1068.4|1068.6|1067.4|557
1603467000000|2020-10-23 15:30:00|1069.1|1067.9|1068.6|1067.4|1069.5|1068.3|1068.6|1067.4|466
1603467300000|2020-10-23 15:35:00|1068.5|1067.3|1069.4|1068.2|1069.6|1068.4|1068.4|1067.2|539
1603467600000|2020-10-23 15:40:00|1069.3|1068.1|1070.4|1069.2|1070.6|1069.4|1068.9|1067.7|387
1603467900000|2020-10-23 15:45:00|1070.1|1068.9|1070|1068.8|1070.6|1069.4|1069.6|1068.4|515
1603468200000|2020-10-23 15:50:00|1069.9|1068.7|1071.2|1070|1071.4|1070.2|1069.6|1068.4|840
1603468500000|2020-10-23 15:55:00|1071.4|1070.2|1071.6|1070.4|1071.9|1070.7|1071.2|1070|569
1603468800000|2020-10-23 16:00:00|1071.5|1070.3|1072.4|1071.2|1072.4|1071.2|1070.9|1069.7|661
1603469100000|2020-10-23 16:05:00|1072.3|1071.1|1071.9|1070.7|1072.7|1071.5|1071.7|1070.5|431
1603469400000|2020-10-23 16:10:00|1071.7|1070.5|1072|1070.8|1072|1070.8|1070.9|1069.7|304
1603469700000|2020-10-23 16:15:00|1072.1|1070.9|1072.2|1071|1072.4|1071.2|1071.7|1070.5|360
1603470000000|2020-10-23 16:20:00|1072.1|1070.9|1071.6|1070.4|1072.1|1070.9|1071.2|1070|544
1603470300000|2020-10-23 16:25:00|1071.4|1070.2|1071.2|1070|1071.7|1070.5|1071.2|1070|203
1603470600000|2020-10-23 16:30:00|1071.4|1070.2|1072.2|1071|1072.4|1071.2|1070.9|1069.7|853
1603470900000|2020-10-23 16:35:00|1072.1|1070.9|1071.7|1070.5|1072.2|1071|1071.7|1070.5|147
1603471200000|2020-10-23 16:40:00|1071.8|1070.6|1073.2|1072|1073.2|1072|1071.8|1070.6|353
1603471500000|2020-10-23 16:45:00|1073.1|1071.9|1072.6|1071.4|1073.7|1072.5|1072.6|1071.4|205
1603471800000|2020-10-23 16:50:00|1072.5|1071.3|1073.2|1072|1073.4|1072.2|1072.4|1071.2|309
1603472100000|2020-10-23 16:55:00|1073.1|1071.9|1072.9|1071.7|1073.2|1072|1072.6|1071.4|306
1603472400000|2020-10-23 17:00:00|1072.7|1071.5|1072.7|1071.5|1072.9|1071.7|1072.2|1071|265
1603472700000|2020-10-23 17:05:00|1072.8|1071.6|1072.2|1071|1072.9|1071.7|1072.2|1071|243
1603473000000|2020-10-23 17:10:00|1072.1|1070.9|1071.9|1070.7|1072.4|1071.2|1071.7|1070.5|328
1603473300000|2020-10-23 17:15:00|1072.1|1070.9|1072.4|1071.2|1072.6|1071.4|1071.6|1070.4|319
1603473600000|2020-10-23 17:20:00|1072.5|1071.3|1072|1070.8|1072.5|1071.3|1071.7|1070.5|318
1603473900000|2020-10-23 17:25:00|1071.9|1070.7|1072.6|1071.4|1072.9|1071.7|1071.9|1070.7|580
1603474200000|2020-10-23 17:30:00|1072.7|1071.5|1073.1|1071.9|1073.5|1072.3|1072.5|1071.3|304
1603474500000|2020-10-23 17:35:00|1073|1071.8|1073.5|1072.3|1074|1072.8|1073|1071.8|1960
1603474800000|2020-10-23 17:40:00|1073.8|1072.6|1073.6|1072.4|1073.8|1072.6|1072.8|1071.6|685
1603475100000|2020-10-23 17:45:00|1073.8|1072.6|1075.2|1074|1075.3|1074.1|1073.5|1072.3|1277
1603475400000|2020-10-23 17:50:00|1075.3|1074.1|1078.3|1077.1|1078.8|1077.6|1074.8|1073.6|1513
1603475700000|2020-10-23 17:55:00|1078.1|1076.9|1079.3|1078.1|1081.3|1080.1|1078.1|1076.9|2494
1603476000000|2020-10-23 18:00:00|1079.4|1078.2|1079.6|1078.4|1080.3|1079.1|1078.8|1077.6|1010
1603476300000|2020-10-23 18:05:00|1079.7|1078.5|1080.6|1079.4|1080.9|1079.7|1078.9|1077.7|3383
1603476600000|2020-10-23 18:10:00|1080.7|1079.5|1083.9|1082.7|1083.9|1082.7|1079.3|1078.1|5253
1603476900000|2020-10-23 18:15:00|1084|1082.8|1085.9|1084.7|1086.8|1085.6|1083.6|1082.4|4766
1603670400000|2020-10-26 00:00:00|1083.8|1082.6|1082.6|1081.4|1085.5|1084.3|1081.1|1079.9|4362
1603670700000|2020-10-26 00:05:00|1082.5|1081.3|1080.8|1079.6|1082.5|1081.3|1080.8|1079.6|372
1603671000000|2020-10-26 00:10:00|1080.9|1079.7|1081.8|1080.6|1082|1080.8|1079.5|1078.3|336
1603671300000|2020-10-26 00:15:00|1081.7|1080.5|1081.5|1080.3|1082.7|1081.5|1081.2|1080|162
1603671600000|2020-10-26 00:20:00|1081.7|1080.5|1080.9|1079.7|1081.7|1080.5|1080.5|1079.3|72
1603671900000|2020-10-26 00:25:00|1081|1079.8|1082.5|1081.3|1082.5|1081.3|1081|1079.8|51
1603672200000|2020-10-26 00:30:00|1082.7|1081.5|1082.7|1081.5|1083|1081.8|1081.7|1080.5|95
1603672500000|2020-10-26 00:35:00|1082.6|1081.4|1083.6|1082.4|1083.8|1082.6|1082.3|1081.1|200
1603672800000|2020-10-26 00:40:00|1083.8|1082.6|1084.3|1083.1|1085.2|1084|1083.7|1082.5|547
1603673100000|2020-10-26 00:45:00|1084|1082.8|1085|1083.8|1085.3|1084.1|1084|1082.8|158
1603673400000|2020-10-26 00:50:00|1085.1|1083.9|1084.8|1083.6|1085.1|1083.9|1084.4|1083.2|257
1603673700000|2020-10-26 00:55:00|1085.1|1083.9|1084.3|1083.1|1085.3|1084.1|1083.8|1082.6|165
1603674000000|2020-10-26 01:00:00|1084.1|1082.9|1085.7|1084.5|1086.6|1085.4|1083.6|1082.4|446
1603674300000|2020-10-26 01:05:00|1085.8|1084.6|1086.1|1084.9|1086.1|1084.9|1084.8|1083.6|52
1603674600000|2020-10-26 01:10:00|1086.6|1085.4|1086.8|1085.6|1087.3|1086.1|1086.3|1085.1|150
1603674900000|2020-10-26 01:15:00|1086.6|1085.4|1086.8|1085.6|1087.1|1085.9|1086.1|1084.9|29
1603675200000|2020-10-26 01:20:00|1087.1|1085.9|1087.8|1086.6|1087.8|1086.6|1087.1|1085.9|184
1603675500000|2020-10-26 01:25:00|1087.9|1086.7|1087.6|1086.4|1088.6|1087.4|1087.6|1086.4|90
1603675800000|2020-10-26 01:30:00|1087.3|1086.1|1084.8|1083.6|1087.3|1086.1|1084.3|1083.1|234
1603676100000|2020-10-26 01:35:00|1085.1|1083.9|1084.5|1083.3|1085.6|1084.4|1084.3|1083.1|83
1603676400000|2020-10-26 01:40:00|1084.4|1083.2|1084.2|1083|1084.5|1083.3|1084|1082.8|78
1603676700000|2020-10-26 01:45:00|1084.3|1083.1|1084|1082.8|1084.6|1083.4|1084|1082.8|36
1603677000000|2020-10-26 01:50:00|1084.3|1083.1|1084.8|1083.6|1085.1|1083.9|1084.3|1083.1|41
1603677300000|2020-10-26 01:55:00|1084.7|1083.5|1084.3|1083.1|1085|1083.8|1084.3|1083.1|14
1603677600000|2020-10-26 02:00:00|1084.2|1083|1085.9|1084.7|1086.1|1084.9|1084.2|1083|68
1603677900000|2020-10-26 02:05:00|1086|1084.8|1085.5|1084.3|1086|1084.8|1085.3|1084.1|36
1603678200000|2020-10-26 02:10:00|1085.6|1084.4|1084.8|1083.6|1085.8|1084.6|1084.3|1083.1|27
1603678500000|2020-10-26 02:15:00|1084.7|1083.5|1085.1|1083.9|1085.3|1084.1|1084.5|1083.3|10
1603678800000|2020-10-26 02:20:00|1085.3|1084.1|1085.5|1084.3|1085.5|1084.3|1085.1|1083.9|1
1603679100000|2020-10-26 02:25:00|1085.6|1084.4|1085.8|1084.6|1085.8|1084.6|1085.3|1084.1|9
1603679400000|2020-10-26 02:30:00|1086|1084.8|1086.6|1085.4|1086.8|1085.6|1085.5|1084.3|15
1603679700000|2020-10-26 02:35:00|1086.5|1085.3|1087.3|1086.1|1087.3|1086.1|1086.3|1085.1|37
1603680000000|2020-10-26 02:40:00|1087.4|1086.2|1087.3|1086.1|1087.7|1086.5|1086.8|1085.6|33
1603680300000|2020-10-26 02:45:00|1087.4|1086.2|1086.8|1085.6|1087.6|1086.4|1086.6|1085.4|25
1603680600000|2020-10-26 02:50:00|1086.9|1085.7|1086.5|1085.3|1086.9|1085.7|1086.3|1085.1|17
1603680900000|2020-10-26 02:55:00|1086.6|1085.4|1086.4|1085.2|1087|1085.8|1086|1084.8|402
1603681200000|2020-10-26 03:00:00|1086.5|1085.3|1086.5|1085.3|1086.8|1085.6|1086.3|1085.1|16
1603681500000|2020-10-26 03:05:00|1086.6|1085.4|1086.8|1085.6|1086.8|1085.6|1086|1084.8|17
1603681800000|2020-10-26 03:10:00|1086.9|1085.7|1087|1085.8|1087.3|1086.1|1086.8|1085.6|44
1603682100000|2020-10-26 03:15:00|1087.1|1085.9|1086.8|1085.6|1087.3|1086.1|1086.5|1085.3|64
1603682400000|2020-10-26 03:20:00|1086.5|1085.3|1086|1084.8|1087|1085.8|1085.8|1084.6|102
1603682700000|2020-10-26 03:25:00|1086.1|1084.9|1085.9|1084.7|1086.2|1085|1085.5|1084.3|18
1603683000000|2020-10-26 03:30:00|1085.8|1084.6|1086.2|1085|1086.3|1085.1|1085.8|1084.6|4
1603683300000|2020-10-26 03:35:00|1086|1084.8|1086|1084.8|1086.3|1085.1|1086|1084.8|12
1603683600000|2020-10-26 03:40:00|1086.2|1085|1086.3|1085.1|1086.3|1085.1|1086|1084.8|2
1603683900000|2020-10-26 03:45:00|||||||||101
1603684200000|2020-10-26 03:50:00|1085.9|1084.7|1086|1084.8|1086|1084.8|1085.9|1084.7|19
1603684500000|2020-10-26 03:55:00|1086.3|1085.1|1086.3|1085.1|1086.3|1085.1|1086.3|1085.1|6
1603684800000|2020-10-26 04:00:00|1086.1|1084.9|1086.1|1084.9|1086.3|1085.1|1086.1|1084.9|7
1603685100000|2020-10-26 04:05:00|1086.2|1085|1086|1084.8|1086.3|1085.1|1085.8|1084.6|17
1603685400000|2020-10-26 04:10:00|1086.1|1084.9|1086.3|1085.1|1086.3|1085.1|1086|1084.8|9
1603685700000|2020-10-26 04:15:00|1086|1084.8|1086.3|1085.1|1086.3|1085.1|1086|1084.8|5
1603686000000|2020-10-26 04:20:00|1086.2|1085|1086.3|1085.1|1086.3|1085.1|1086.1|1084.9|3
1603686300000|2020-10-26 04:25:00|||||||||5
1603686600000|2020-10-26 04:30:00|1086|1084.8|1085.8|1084.6|1086|1084.8|1085.5|1084.3|49
1603686900000|2020-10-26 04:35:00|1085.9|1084.7|1085.9|1084.7|1086|1084.8|1085.8|1084.6|4
1603687200000|2020-10-26 04:40:00|1086|1084.8|1086.3|1085.1|1086.3|1085.1|1086|1084.8|12
1603687500000|2020-10-26 04:45:00|1086|1084.8|1086|1084.8|1086|1084.8|1085.9|1084.7|18
1603687800000|2020-10-26 04:50:00|1085.9|1084.7|1086|1084.8|1086|1084.8|1085.8|1084.6|10
1603688100000|2020-10-26 04:55:00|||||||||2
1603688400000|2020-10-26 05:00:00|1085.8|1084.6|1086|1084.8|1086|1084.8|1085.8|1084.6|3
1603688700000|2020-10-26 05:05:00|1086.3|1085.1|1086.3|1085.1|1086.3|1085.1|1086|1084.8|7
1603689000000|2020-10-26 05:10:00|1086|1084.8|1086.3|1085.1|1086.3|1085.1|1086|1084.8|3
1603689300000|2020-10-26 05:15:00|1086.2|1085|1086|1084.8|1086.3|1085.1|1086|1084.8|0
1603689600000|2020-10-26 05:20:00|1085.9|1084.7|1086|1084.8|1086|1084.8|1085.8|1084.6|1
1603689900000|2020-10-26 05:25:00|1086.3|1085.1|1086.3|1085.1|1086.3|1085.1|1086|1084.8|76
1603690200000|2020-10-26 05:30:00|1086.5|1085.3|1085.2|1084|1086.5|1085.3|1085|1083.8|33
1603690500000|2020-10-26 05:35:00|1085.1|1083.9|1084.5|1083.3|1085.3|1084.1|1084.3|1083.1|92
1603690800000|2020-10-26 05:40:00|1084.4|1083.2|1084.8|1083.6|1084.9|1083.7|1084.3|1083.1|17
1603691100000|2020-10-26 05:45:00|1085|1083.8|1084.8|1083.6|1085|1083.8|1084.7|1083.5|18
1603691400000|2020-10-26 05:50:00|1084.9|1083.7|1085|1083.8|1085|1083.8|1084.5|1083.3|13
1603691700000|2020-10-26 05:55:00|1084.9|1083.7|1085|1083.8|1085.1|1083.9|1084.8|1083.6|15
1603692000000|2020-10-26 06:00:00|1085.3|1084.1|1085.5|1084.3|1085.5|1084.3|1085|1083.8|10
1603692300000|2020-10-26 06:05:00|1085.7|1084.5|1085.3|1084.1|1085.8|1084.6|1085.3|1084.1|8
1603692600000|2020-10-26 06:10:00|1085.4|1084.2|1085.5|1084.3|1085.7|1084.5|1085.3|1084.1|28
1603692900000|2020-10-26 06:15:00|1085.6|1084.4|1085.1|1083.9|1085.8|1084.6|1084.6|1083.4|61
1603693200000|2020-10-26 06:20:00|1085.2|1084|1083.8|1082.6|1085.2|1084|1083.6|1082.4|54
1603693500000|2020-10-26 06:25:00|1083.7|1082.5|1084.5|1083.3|1084.8|1083.6|1083.6|1082.4|17
1603693800000|2020-10-26 06:30:00|1084.3|1083.1|1085.3|1084.1|1085.5|1084.3|1084.3|1083.1|11
1603694100000|2020-10-26 06:35:00|1085.1|1083.9|1084.3|1083.1|1085.3|1084.1|1084.3|1083.1|25
1603694400000|2020-10-26 06:40:00|1084.4|1083.2|1084.5|1083.3|1084.6|1083.4|1084|1082.8|20
1603694700000|2020-10-26 06:45:00|1084.8|1083.6|1083.8|1082.6|1084.8|1083.6|1083.8|1082.6|30
1603695000000|2020-10-26 06:50:00|1084|1082.8|1084|1082.8|1084.1|1082.9|1083.5|1082.3|26
1603695300000|2020-10-26 06:55:00|1084.3|1083.1|1084|1082.8|1084.3|1083.1|1083.8|1082.6|7
1603695600000|2020-10-26 07:00:00|1083.8|1082.6|1084.3|1083.1|1084.8|1083.6|1083.8|1082.6|17
1603695900000|2020-10-26 07:05:00|1084.5|1083.3|1083.8|1082.6|1084.5|1083.3|1083.6|1082.4|10
1603696200000|2020-10-26 07:10:00|1083.6|1082.4|1083.6|1082.4|1084|1082.8|1083.6|1082.4|4
1603696500000|2020-10-26 07:15:00|1083.7|1082.5|1083.1|1081.9|1083.8|1082.6|1083|1081.8|176
1603696800000|2020-10-26 07:20:00|1083|1081.8|1083.2|1082|1083.8|1082.6|1083|1081.8|36
1603697100000|2020-10-26 07:25:00|1083.1|1081.9|1083.5|1082.3|1083.5|1082.3|1083|1081.8|26
1603697400000|2020-10-26 07:30:00|1083.4|1082.2|1084.3|1083.1|1084.3|1083.1|1083.3|1082.1|12
1603697700000|2020-10-26 07:35:00|1084.1|1082.9|1084.6|1083.4|1084.8|1083.6|1084.1|1082.9|153
1603698000000|2020-10-26 07:40:00|1084.7|1083.5|1084.5|1083.3|1084.8|1083.6|1084.3|1083.1|205
1603698300000|2020-10-26 07:45:00|1084.7|1083.5|1084.3|1083.1|1084.8|1083.6|1084.3|1083.1|15
1603698600000|2020-10-26 07:50:00|1084.1|1082.9|1083.8|1082.6|1084.5|1083.3|1083.8|1082.6|15
1603698900000|2020-10-26 07:55:00|1083.5|1082.3|1083|1081.8|1083.8|1082.6|1083|1081.8|38
1603699200000|2020-10-26 08:00:00|1082.8|1081.6|1083|1081.8|1083.5|1082.3|1082.5|1081.3|39
1603699500000|2020-10-26 08:05:00|1082.9|1081.7|1081.3|1080.1|1083|1081.8|1081.3|1080.1|89
1603699800000|2020-10-26 08:10:00|1080.8|1079.6|1081|1079.8|1081|1079.8|1080.3|1079.1|267
1603700100000|2020-10-26 08:15:00|1081.1|1079.9|1080.8|1079.6|1081.3|1080.1|1080|1078.8|78
1603700400000|2020-10-26 08:20:00|1080.5|1079.3|1080.5|1079.3|1080.8|1079.6|1080.2|1079|72
1603700700000|2020-10-26 08:25:00|1080.3|1079.1|1080|1078.8|1080.5|1079.3|1080|1078.8|218
1603701000000|2020-10-26 08:30:00|1079.8|1078.6|1078|1076.8|1079.8|1078.6|1077.8|1076.6|253
1603701300000|2020-10-26 08:35:00|1078.1|1076.9|1078|1076.8|1078.5|1077.3|1078|1076.8|75
1603701600000|2020-10-26 08:40:00|1078.1|1076.9|1079|1077.8|1079|1077.8|1078|1076.8|46
1603701900000|2020-10-26 08:45:00|1078.9|1077.7|1078.3|1077.1|1079|1077.8|1078.3|1077.1|34
1603702200000|2020-10-26 08:50:00|1078.2|1077|1078.2|1077|1078.5|1077.3|1078|1076.8|659
1603702500000|2020-10-26 08:55:00|1078.5|1077.3|1078.5|1077.3|1078.8|1077.6|1078.3|1077.1|25
1603702800000|2020-10-26 09:00:00|1078.7|1077.5|1079|1077.8|1079|1077.8|1078.5|1077.3|55
1603703100000|2020-10-26 09:05:00|1079.1|1077.9|1078.5|1077.3|1079.5|1078.3|1078.3|1077.1|28
1603703400000|2020-10-26 09:10:00|1078.7|1077.5|1079.3|1078.1|1079.3|1078.1|1078.5|1077.3|226
1603703700000|2020-10-26 09:15:00|1079.2|1078|1079.7|1078.5|1079.7|1078.5|1079|1077.8|5
1603704000000|2020-10-26 09:20:00|1079.5|1078.3|1079.3|1078.1|1080.3|1079.1|1079.1|1077.9|1061
1603704300000|2020-10-26 09:25:00|1079.1|1077.9|1078.3|1077.1|1079.6|1078.4|1078.3|1077.1|847
1603704600000|2020-10-26 09:30:00|1078.4|1077.2|1079.1|1077.9|1079.5|1078.3|1078.3|1077.1|51
1603704900000|2020-10-26 09:35:00|1079.2|1078|1080.3|1079.1|1080.3|1079.1|1079.1|1077.9|32
1603705200000|2020-10-26 09:40:00|1080.1|1078.9|1081.1|1079.9|1081.2|1080|1079.8|1078.6|36
1603705500000|2020-10-26 09:45:00|1080.9|1079.7|1082|1080.8|1082|1080.8|1080.6|1079.4|50
1603705800000|2020-10-26 09:50:00|1081.9|1080.7|1081.9|1080.7|1082.6|1081.4|1081.6|1080.4|40
1603706100000|2020-10-26 09:55:00|1082.1|1080.9|1082.7|1081.5|1083.6|1082.4|1082.1|1080.9|29
1603706400000|2020-10-26 10:00:00|1082.6|1081.4|1081.8|1080.6|1083.1|1081.9|1081.6|1080.4|24
1603706700000|2020-10-26 10:05:00|1081.7|1080.5|1081.4|1080.2|1082.3|1081.1|1081.4|1080.2|14
1603707000000|2020-10-26 10:10:00|1081.3|1080.1|1081.9|1080.7|1082.4|1081.2|1081.1|1079.9|61
1603707300000|2020-10-26 10:15:00|1081.8|1080.6|1082|1080.8|1082.1|1080.9|1081.2|1080|6
1603707600000|2020-10-26 10:20:00|1082.1|1080.9|1082.1|1080.9|1082.5|1081.3|1081.9|1080.7|13
1603707900000|2020-10-26 10:25:00|1081.9|1080.7|1080.3|1079.1|1082|1080.8|1080.2|1079|153
1603708200000|2020-10-26 10:30:00|1080.1|1078.9|1079.6|1078.4|1080.6|1079.4|1079.6|1078.4|45
1603708500000|2020-10-26 10:35:00|1079.8|1078.6|1080.3|1079.1|1080.3|1079.1|1079.6|1078.4|43
1603708800000|2020-10-26 10:40:00|1080.1|1078.9|1080.9|1079.7|1080.9|1079.7|1079.8|1078.6|37
1603709100000|2020-10-26 10:45:00|1080.8|1079.6|1081.8|1080.6|1081.8|1080.6|1080.8|1079.6|36
1603709400000|2020-10-26 10:50:00|1081.7|1080.5|1081.5|1080.3|1082.1|1080.9|1081.1|1079.9|31
1603709700000|2020-10-26 10:55:00|1081.4|1080.2|1082.6|1081.4|1082.6|1081.4|1081.4|1080.2|18
1603710000000|2020-10-26 11:00:00|1082.5|1081.3|1082.8|1081.6|1083.1|1081.9|1082.3|1081.1|43
1603710300000|2020-10-26 11:05:00|1082.7|1081.5|1082.8|1081.6|1083.1|1081.9|1082.6|1081.4|71
1603710600000|2020-10-26 11:10:00|1083.1|1081.9|1082.7|1081.5|1083.6|1082.4|1082.6|1081.4|72
1603710900000|2020-10-26 11:15:00|1082.9|1081.7|1081.9|1080.7|1082.9|1081.7|1081.9|1080.7|10
1603711200000|2020-10-26 11:20:00|1081.6|1080.4|1081.7|1080.5|1081.8|1080.6|1081.6|1080.4|32
1603711500000|2020-10-26 11:25:00|1081.8|1080.6|1082.1|1080.9|1082.6|1081.4|1081.7|1080.5|268
1603711800000|2020-10-26 11:30:00|1082.2|1081|1081.4|1080.2|1082.5|1081.3|1081.4|1080.2|35
1603712100000|2020-10-26 11:35:00|1081.6|1080.4|1081.4|1080.2|1081.6|1080.4|1081.1|1079.9|283
1603712400000|2020-10-26 11:40:00|1081.2|1080|1082.1|1080.9|1082.1|1080.9|1081.1|1079.9|47
1603712700000|2020-10-26 11:45:00|1082.2|1081|1082.8|1081.6|1082.8|1081.6|1082.1|1080.9|27
1603713000000|2020-10-26 11:50:00|1083.1|1081.9|1082.1|1080.9|1083.1|1081.9|1081.9|1080.7|46
1603713300000|2020-10-26 11:55:00|1082|1080.8|1083.1|1081.9|1083.3|1082.1|1081.9|1080.7|43
1603713600000|2020-10-26 12:00:00|1082.9|1081.7|1081.9|1080.7|1083.6|1082.4|1081.6|1080.4|115
1603713900000|2020-10-26 12:05:00|1081.8|1080.6|1080.1|1078.9|1081.9|1080.7|1080|1078.8|197
1603714200000|2020-10-26 12:10:00|1080.4|1079.2|1079.9|1078.7|1080.6|1079.4|1079.9|1078.7|28
1603714500000|2020-10-26 12:15:00|1080|1078.8|1081.4|1080.2|1081.4|1080.2|1080|1078.8|45
1603714800000|2020-10-26 12:20:00|1081.1|1079.9|1080.4|1079.2|1081.2|1080|1080.1|1078.9|64
1603715100000|2020-10-26 12:25:00|1080.2|1079|1080.4|1079.2|1080.4|1079.2|1079.9|1078.7|48
1603715400000|2020-10-26 12:30:00|1080.6|1079.4|1078.9|1077.7|1080.6|1079.4|1078.9|1077.7|102
1603715700000|2020-10-26 12:35:00|1079.1|1077.9|1078.6|1077.4|1079.3|1078.1|1078.6|1077.4|169
1603716000000|2020-10-26 12:40:00|1078.8|1077.6|1078.8|1077.6|1078.9|1077.7|1078.1|1076.9|100
1603719000000|2020-10-26 13:30:00|1079.7|1078.5|1076.9|1075.7|1080.4|1079.2|1076.6|1075.4|1558
1603719300000|2020-10-26 13:35:00|1077.1|1075.9|1078.8|1077.6|1078.9|1077.7|1076.4|1075.2|1120
1603719600000|2020-10-26 13:40:00|1078.9|1077.7|1079.2|1078|1079.9|1078.7|1077.7|1076.5|1426
1603719900000|2020-10-26 13:45:00|1079.4|1078.2|1078.7|1077.5|1079.4|1078.2|1077.9|1076.7|1146
1603720200000|2020-10-26 13:50:00|1078.5|1077.3|1079.7|1078.5|1080.4|1079.2|1078.4|1077.2|1716
1603720500000|2020-10-26 13:55:00|1079.4|1078.2|1082.4|1081.2|1082.4|1081.2|1079.4|1078.2|732
1603720800000|2020-10-26 14:00:00|1082.7|1081.5|1083.9|1082.7|1083.9|1082.7|1081.7|1080.5|565
1603721100000|2020-10-26 14:05:00|1084.2|1083|1082.9|1081.7|1084.4|1083.2|1082.5|1081.3|650
1603721400000|2020-10-26 14:10:00|1083|1081.8|1084.2|1083|1084.7|1083.5|1082.9|1081.7|1233
1603721700000|2020-10-26 14:15:00|1083.9|1082.7|1082.4|1081.2|1084.4|1083.2|1082.2|1081|713
1603722000000|2020-10-26 14:20:00|1082.7|1081.5|1083.7|1082.5|1084.5|1083.3|1082.5|1081.3|623
1603722300000|2020-10-26 14:25:00|1083.5|1082.3|1083.2|1082|1084|1082.8|1083.2|1082|610
1603722600000|2020-10-26 14:30:00|1083|1081.8|1080.7|1079.5|1083.2|1082|1080.2|1079|1424
1603722900000|2020-10-26 14:35:00|1080.4|1079.2|1081.4|1080.2|1081.5|1080.3|1080.2|1079|589
1603723200000|2020-10-26 14:40:00|1081.2|1080|1080.4|1079.2|1081.2|1080|1080.4|1079.2|433
1603723500000|2020-10-26 14:45:00|1080.2|1079|1081.4|1080.2|1081.4|1080.2|1079.7|1078.5|799
1603723800000|2020-10-26 14:50:00|1081.2|1080|1081.9|1080.7|1082.2|1081|1081|1079.8|1048
1603724100000|2020-10-26 14:55:00|1081.7|1080.5|1081.2|1080|1081.9|1080.7|1080.7|1079.5|810
1603724400000|2020-10-26 15:00:00|1081|1079.8|1081.4|1080.2|1081.9|1080.7|1080.7|1079.5|440
1603724700000|2020-10-26 15:05:00|1081.2|1080|1081.7|1080.5|1082.2|1081|1081|1079.8|313
1603725000000|2020-10-26 15:10:00|1081.8|1080.6|1080.2|1079|1082|1080.8|1080.2|1079|2532
1603725300000|2020-10-26 15:15:00|1080|1078.8|1079.5|1078.3|1080.4|1079.2|1079|1077.8|674
1603725600000|2020-10-26 15:20:00|1079.7|1078.5|1079.5|1078.3|1080|1078.8|1079.5|1078.3|253
1603725900000|2020-10-26 15:25:00|1079.7|1078.5|1080.2|1079|1080.5|1079.3|1079.5|1078.3|744
1603726200000|2020-10-26 15:30:00|1080|1078.8|1079.7|1078.5|1080|1078.8|1079|1077.8|333
1603726500000|2020-10-26 15:35:00|1080|1078.8|1080.7|1079.5|1081|1079.8|1080|1078.8|238
1603726800000|2020-10-26 15:40:00|1080.5|1079.3|1080.2|1079|1080.7|1079.5|1079.7|1078.5|103
1603727100000|2020-10-26 15:45:00|1080.5|1079.3|1079.7|1078.5|1080.5|1079.3|1079.5|1078.3|176
1603727400000|2020-10-26 15:50:00|1079.5|1078.3|1079.5|1078.3|1080.2|1079|1079.2|1078|321
1603727700000|2020-10-26 15:55:00|1079.8|1078.6|1079.7|1078.5|1080.2|1079|1079.5|1078.3|343
1603728000000|2020-10-26 16:00:00|1079.8|1078.6|1080.8|1079.6|1081|1079.8|1079.5|1078.3|800
1603728300000|2020-10-26 16:05:00|1081|1079.8|1080.5|1079.3|1081.3|1080.1|1080.5|1079.3|1532
1603728600000|2020-10-26 16:10:00|1080.6|1079.4|1082.1|1080.9|1082.1|1080.9|1080.5|1079.3|1511
1603728900000|2020-10-26 16:15:00|1082|1080.8|1081.8|1080.6|1082.1|1080.9|1081.6|1080.4|1117
1603729200000|2020-10-26 16:20:00|1081.9|1080.7|1082.8|1081.6|1083|1081.8|1081.6|1080.4|291
1603729500000|2020-10-26 16:25:00|1082.6|1081.4|1083.1|1081.9|1083.3|1082.1|1082.3|1081.1|389
1603729800000|2020-10-26 16:30:00|1083|1081.8|1082.8|1081.6|1083.8|1082.6|1082.8|1081.6|387
1603730100000|2020-10-26 16:35:00|1083|1081.8|1082|1080.8|1083.5|1082.3|1081.8|1080.6|303
1603730400000|2020-10-26 16:40:00|1081.8|1080.6|1081.5|1080.3|1082.3|1081.1|1081.3|1080.1|1280
1603730700000|2020-10-26 16:45:00|1081.3|1080.1|1081.5|1080.3|1081.8|1080.6|1080.8|1079.6|704
1603731000000|2020-10-26 16:50:00|1081.3|1080.1|1083|1081.8|1083.3|1082.1|1081.1|1079.9|252
1603731300000|2020-10-26 16:55:00|1082.8|1081.6|1083|1081.8|1083|1081.8|1082.5|1081.3|638
1603731600000|2020-10-26 17:00:00|1083.3|1082.1|1082.5|1081.3|1083.3|1082.1|1082.3|1081.1|440
1603731900000|2020-10-26 17:05:00|1082.3|1081.1|1082.8|1081.6|1083|1081.8|1082.3|1081.1|555
1603732200000|2020-10-26 17:10:00|1083|1081.8|1083.5|1082.3|1083.5|1082.3|1082|1080.8|661
1603732500000|2020-10-26 17:15:00|1083.8|1082.6|1083.3|1082.1|1084|1082.8|1082.8|1081.6|195
1603732800000|2020-10-26 17:20:00|1083|1081.8|1083.5|1082.3|1084.5|1083.3|1083|1081.8|402
1603733100000|2020-10-26 17:25:00|1083.3|1082.1|1084.3|1083.1|1084.3|1083.1|1083.3|1082.1|448
1603733400000|2020-10-26 17:30:00|1084.5|1083.3|1083.8|1082.6|1084.5|1083.3|1083|1081.8|183
1603733700000|2020-10-26 17:35:00|1083.5|1082.3|1084.8|1083.6|1084.8|1083.6|1083.5|1082.3|267
1603734000000|2020-10-26 17:40:00|1084.9|1083.7|1085|1083.8|1085|1083.8|1084.5|1083.3|171
1603734300000|2020-10-26 17:45:00|1084.8|1083.6|1086|1084.8|1086|1084.8|1084.8|1083.6|860
1603734600000|2020-10-26 17:50:00|1085.9|1084.7|1086.2|1085|1086.5|1085.3|1085.8|1084.6|401
1603734900000|2020-10-26 17:55:00|1086|1084.8|1085.8|1084.6|1086.3|1085.1|1085.5|1084.3|2011
1603735200000|2020-10-26 18:00:00|1085.9|1084.7|1086|1084.8|1086.5|1085.3|1085.9|1084.7|401
1603735500000|2020-10-26 18:05:00|1086.2|1085|1084.5|1083.3|1086.8|1085.6|1084.5|1083.3|1216
1603735800000|2020-10-26 18:10:00|1084.6|1083.4|1084.3|1083.1|1085.8|1084.6|1084.3|1083.1|963
1603736100000|2020-10-26 18:15:00|1084.4|1083.2|1084|1082.8|1084.5|1083.3|1083.1|1081.9|1749
1603756800000|2020-10-27 00:00:00|1082.6|1081.4|1082.6|1081.4|1084.3|1083.1|1082.3|1081.1|330
1603757100000|2020-10-27 00:05:00|1082.7|1081.5|1084|1082.8|1084|1082.8|1082.7|1081.5|219
1603757400000|2020-10-27 00:10:00|1083.9|1082.7|1083.8|1082.6|1084.3|1083.1|1083.5|1082.3|33
1603757700000|2020-10-27 00:15:00|1083.6|1082.4|1084.3|1083.1|1084.5|1083.3|1083.5|1082.3|42
1603758000000|2020-10-27 00:20:00|1084.5|1083.3|1085|1083.8|1085.5|1084.3|1084.4|1083.2|110
1603758300000|2020-10-27 00:25:00|1085.1|1083.9|1086.3|1085.1|1086.3|1085.1|1085|1083.8|129
1603758600000|2020-10-27 00:30:00|1086|1084.8|1086.3|1085.1|1086.5|1085.3|1086|1084.8|37
1603758900000|2020-10-27 00:35:00|1086|1084.8|1085.8|1084.6|1086.1|1084.9|1085.5|1084.3|94
1603759200000|2020-10-27 00:40:00|1086|1084.8|1085|1083.8|1086|1084.8|1084.8|1083.6|23
1603759500000|2020-10-27 00:45:00|1085.3|1084.1|1085.3|1084.1|1085.3|1084.1|1085|1083.8|13
1603759800000|2020-10-27 00:50:00|1085.5|1084.3|1086|1084.8|1086|1084.8|1085.3|1084.1|45
1603760100000|2020-10-27 00:55:00|1085.8|1084.6|1086|1084.8|1086|1084.8|1085.5|1084.3|11
1603760400000|2020-10-27 01:00:00|1085.8|1084.6|1084.8|1083.6|1086|1084.8|1084.8|1083.6|99
1603760700000|2020-10-27 01:05:00|1084.7|1083.5|1084.9|1083.7|1085.2|1084|1084.3|1083.1|39
1603761000000|2020-10-27 01:10:00|1085|1083.8|1085.4|1084.2|1085.5|1084.3|1085|1083.8|18
1603761300000|2020-10-27 01:15:00|1085.5|1084.3|1084.3|1083.1|1085.5|1084.3|1084.3|1083.1|38
1603761600000|2020-10-27 01:20:00|1084.1|1082.9|1083.7|1082.5|1084.5|1083.3|1083.6|1082.4|33
1603761900000|2020-10-27 01:25:00|1083.6|1082.4|1084|1082.8|1084.1|1082.9|1083.6|1082.4|12
1603762200000|2020-10-27 01:30:00|1083.8|1082.6|1082.8|1081.6|1083.8|1082.6|1082.1|1080.9|140
1603762500000|2020-10-27 01:35:00|1082.6|1081.4|1083.3|1082.1|1083.3|1082.1|1082.3|1081.1|88
1603762800000|2020-10-27 01:40:00|1083.6|1082.4|1083.6|1082.4|1083.6|1082.4|1082.8|1081.6|33
1603763100000|2020-10-27 01:45:00|1083.5|1082.3|1083.8|1082.6|1083.8|1082.6|1083.3|1082.1|33
1603763400000|2020-10-27 01:50:00|1083.6|1082.4|1083.6|1082.4|1083.7|1082.5|1083.1|1081.9|8
1603763700000|2020-10-27 01:55:00|1083.3|1082.1|1083.3|1082.1|1083.6|1082.4|1082.9|1081.7|28
1603764000000|2020-10-27 02:00:00|1083.1|1081.9|1083.1|1081.9|1083.3|1082.1|1082.8|1081.6|32
1603764300000|2020-10-27 02:05:00|1083.2|1082|1083.6|1082.4|1083.6|1082.4|1083.1|1081.9|67
1603764600000|2020-10-27 02:10:00|1083.4|1082.2|1084.1|1082.9|1084.1|1082.9|1083.3|1082.1|50
1603764900000|2020-10-27 02:15:00|1083.9|1082.7|1083.6|1082.4|1084.1|1082.9|1083.6|1082.4|23
1603765200000|2020-10-27 02:20:00|1083.7|1082.5|1083.8|1082.6|1083.8|1082.6|1083.5|1082.3|25
1603765500000|2020-10-27 02:25:00|1083.7|1082.5|1083.6|1082.4|1083.8|1082.6|1083.6|1082.4|1
1603765800000|2020-10-27 02:30:00|1083.8|1082.6|1083.6|1082.4|1083.8|1082.6|1083.3|1082.1|59
1603766100000|2020-10-27 02:35:00|1083.5|1082.3|1083.8|1082.6|1084.1|1082.9|1083.3|1082.1|31
1603766400000|2020-10-27 02:40:00|1084|1082.8|1083.3|1082.1|1084|1082.8|1083.1|1081.9|25
1603766700000|2020-10-27 02:45:00|1083.1|1081.9|1083.6|1082.4|1083.9|1082.7|1083.1|1081.9|15
1603767000000|2020-10-27 02:50:00|1083.4|1082.2|1083.1|1081.9|1083.4|1082.2|1082.8|1081.6|28
1603767300000|2020-10-27 02:55:00|1082.9|1081.7|1082.8|1081.6|1083.1|1081.9|1082.8|1081.6|8
1603767600000|2020-10-27 03:00:00|1082.6|1081.4|1082.4|1081.2|1082.8|1081.6|1082.3|1081.1|23
1603767900000|2020-10-27 03:05:00|1082.6|1081.4|1081.1|1079.9|1082.6|1081.4|1080.8|1079.6|72
1603768200000|2020-10-27 03:10:00|1081.2|1080|1081.5|1080.3|1081.8|1080.6|1080.9|1079.7|21
1603768500000|2020-10-27 03:15:00|1081.3|1080.1|1081.9|1080.7|1082|1080.8|1081.3|1080.1|10
1603768800000|2020-10-27 03:20:00|1082|1080.8|1081.8|1080.6|1082.3|1081.1|1081.5|1080.3|2
1603769100000|2020-10-27 03:25:00|1081.6|1080.4|1081|1079.8|1081.6|1080.4|1081|1079.8|250
1603769400000|2020-10-27 03:30:00|1081.2|1080|1081.5|1080.3|1081.5|1080.3|1081.2|1080|26
1603769700000|2020-10-27 03:35:00|1081.7|1080.5|1081.6|1080.4|1082|1080.8|1081.6|1080.4|72
1603770000000|2020-10-27 03:40:00|1081.7|1080.5|1081.9|1080.7|1082|1080.8|1081.6|1080.4|48
1603770300000|2020-10-27 03:45:00|1082|1080.8|1082.1|1080.9|1082.3|1081.1|1081.8|1080.6|4
1603770600000|2020-10-27 03:50:00|1082.2|1081|1082|1080.8|1082.2|1081|1082|1080.8|5
1603770900000|2020-10-27 03:55:00|1081.7|1080.5|1081.7|1080.5|1082|1080.8|1081.5|1080.3|4
1603771200000|2020-10-27 04:00:00|1081.8|1080.6|1082.2|1081|1082.2|1081|1081.7|1080.5|9
1603771500000|2020-10-27 04:05:00|1082.1|1080.9|1082.3|1081.1|1082.3|1081.1|1081.9|1080.7|9
1603771800000|2020-10-27 04:10:00|1082.4|1081.2|1082.5|1081.3|1082.7|1081.5|1082|1080.8|19
1603772100000|2020-10-27 04:15:00|1082.4|1081.2|1082.5|1081.3|1082.7|1081.5|1082.4|1081.2|2
1603772400000|2020-10-27 04:20:00|1082.6|1081.4|1082.4|1081.2|1082.9|1081.7|1082.4|1081.2|10
1603772700000|2020-10-27 04:25:00|1082.5|1081.3|1082.5|1081.3|1082.7|1081.5|1082.4|1081.2|7
1603773000000|2020-10-27 04:30:00|1082.6|1081.4|1082.4|1081.2|1082.7|1081.5|1082.4|1081.2|0
1603773300000|2020-10-27 04:35:00|1082.5|1081.3|1082.6|1081.4|1082.7|1081.5|1082.5|1081.3|1
1603773600000|2020-10-27 04:40:00|1082.7|1081.5|1082.6|1081.4|1082.7|1081.5|1082.6|1081.4|2
1603773900000|2020-10-27 04:45:00|1082.5|1081.3|1082.7|1081.5|1082.7|1081.5|1082.5|1081.3|5
1603774200000|2020-10-27 04:50:00|1082.5|1081.3|1082.7|1081.5|1082.7|1081.5|1082.5|1081.3|1
1603774500000|2020-10-27 04:55:00|1082.5|1081.3|1082.8|1081.6|1082.9|1081.7|1082.5|1081.3|5
1603774800000|2020-10-27 05:00:00|1082.9|1081.7|1082.8|1081.6|1082.9|1081.7|1082.5|1081.3|21
1603775100000|2020-10-27 05:05:00|1082.9|1081.7|1083|1081.8|1083|1081.8|1082.8|1081.6|4
1603775400000|2020-10-27 05:10:00|1083.3|1082.1|1082.8|1081.6|1083.3|1082.1|1082.8|1081.6|17
1603775700000|2020-10-27 05:15:00|1082.5|1081.3|1082.5|1081.3|1082.5|1081.3|1082.5|1081.3|2
1603776000000|2020-10-27 05:20:00|1082.3|1081.1|1082.8|1081.6|1082.8|1081.6|1082.3|1081.1|10
1603776300000|2020-10-27 05:25:00|1083|1081.8|1082.5|1081.3|1083|1081.8|1082.5|1081.3|10
1603776600000|2020-10-27 05:30:00|1082.7|1081.5|1082.8|1081.6|1082.9|1081.7|1082.5|1081.3|9
1603776900000|2020-10-27 05:35:00|1082.7|1081.5|1082.3|1081.1|1082.7|1081.5|1082.3|1081.1|2
1603777200000|2020-10-27 05:40:00|1082.5|1081.3|1082.5|1081.3|1082.8|1081.6|1082.3|1081.1|13
1603777500000|2020-10-27 05:45:00|1082.7|1081.5|1083.5|1082.3|1083.6|1082.4|1082.5|1081.3|29
1603777800000|2020-10-27 05:50:00|1083.6|1082.4|1083.5|1082.3|1084.3|1083.1|1083.5|1082.3|15
1603778100000|2020-10-27 05:55:00|1083.4|1082.2|1083.5|1082.3|1083.6|1082.4|1083.2|1082|6
1603778400000|2020-10-27 06:00:00|1083.4|1082.2|1083.8|1082.6|1083.8|1082.6|1083.2|1082|56
1603778700000|2020-10-27 06:05:00|1084|1082.8|1084|1082.8|1084.1|1082.9|1083.8|1082.6|5
1603779000000|2020-10-27 06:10:00|1084.2|1083|1084.5|1083.3|1084.5|1083.3|1084|1082.8|90
1603779300000|2020-10-27 06:15:00|1084.6|1083.4|1084.5|1083.3|1085|1083.8|1084.5|1083.3|20
1603779600000|2020-10-27 06:20:00|1084.6|1083.4|1084.7|1083.5|1084.8|1083.6|1084.5|1083.3|19
1603779900000|2020-10-27 06:25:00|1084.8|1083.6|1084.5|1083.3|1085|1083.8|1084.5|1083.3|114
1603780200000|2020-10-27 06:30:00|1084.7|1083.5|1084.5|1083.3|1084.8|1083.6|1084.4|1083.2|40
1603780500000|2020-10-27 06:35:00|1084.2|1083|1084.2|1083|1084.5|1083.3|1084|1082.8|41
1603780800000|2020-10-27 06:40:00|1084.3|1083.1|1084.2|1083|1084.5|1083.3|1084.1|1082.9|10
1603781100000|2020-10-27 06:45:00|1084|1082.8|1083.5|1082.3|1084.2|1083|1083.5|1082.3|76
1603781400000|2020-10-27 06:50:00|1083.2|1082|1082|1080.8|1083.5|1082.3|1081.8|1080.6|21
1603781700000|2020-10-27 06:55:00|1082.2|1081|1082.5|1081.3|1082.9|1081.7|1082|1080.8|11
1603782000000|2020-10-27 07:00:00|1082.3|1081.1|1082.8|1081.6|1083.2|1082|1082.3|1081.1|11
1603782300000|2020-10-27 07:05:00|1082.7|1081.5|1082.3|1081.1|1083|1081.8|1082.3|1081.1|35
1603782600000|2020-10-27 07:10:00|1082.4|1081.2|1082.7|1081.5|1082.7|1081.5|1082.2|1081|18
1603782900000|2020-10-27 07:15:00|1082.5|1081.3|1082.3|1081.1|1082.7|1081.5|1082.2|1081|5
1603783200000|2020-10-27 07:20:00|1082.2|1081|1082.4|1081.2|1082.5|1081.3|1082|1080.8|7
1603783500000|2020-10-27 07:25:00|1082.5|1081.3|1082.7|1081.5|1082.7|1081.5|1082.5|1081.3|470
1603783800000|2020-10-27 07:30:00|1082.5|1081.3|1082.2|1081|1082.7|1081.5|1082|1080.8|76
1603784100000|2020-10-27 07:35:00|1082.5|1081.3|1082.7|1081.5|1082.7|1081.5|1082.2|1081|94
1603784400000|2020-10-27 07:40:00|1083|1081.8|1083.2|1082|1083.2|1082|1082.7|1081.5|39
1603784700000|2020-10-27 07:45:00|1083.7|1082.5|1084.6|1083.4|1085|1083.8|1083.6|1082.4|83
1603785000000|2020-10-27 07:50:00|1084.7|1083.5|1084.5|1083.3|1084.9|1083.7|1084.2|1083|22
1603785300000|2020-10-27 07:55:00|1084.2|1083|1084.7|1083.5|1084.7|1083.5|1084.2|1083|68
1603785600000|2020-10-27 08:00:00|1084.6|1083.4|1084|1082.8|1084.7|1083.5|1083.3|1082.1|83
1603785900000|2020-10-27 08:05:00|1083.7|1082.5|1083.8|1082.6|1084.1|1082.9|1083.3|1082.1|56
1603786200000|2020-10-27 08:10:00|1084|1082.8|1082|1080.8|1084|1082.8|1082|1080.8|221
1603786500000|2020-10-27 08:15:00|1082.3|1081.1|1082.8|1081.6|1083.3|1082.1|1082.3|1081.1|584
1603786800000|2020-10-27 08:20:00|1083.1|1081.9|1082.8|1081.6|1083.1|1081.9|1082.5|1081.3|34
1603787100000|2020-10-27 08:25:00|1082.7|1081.5|1083.3|1082.1|1083.3|1082.1|1082.5|1081.3|6
1603787400000|2020-10-27 08:30:00|1083.1|1081.9|1084.3|1083.1|1084.3|1083.1|1082.8|1081.6|141
1603787700000|2020-10-27 08:35:00|1084.1|1082.9|1084.3|1083.1|1084.3|1083.1|1084.1|1082.9|29
1603788000000|2020-10-27 08:40:00|1084.6|1083.4|1085.3|1084.1|1085.6|1084.4|1084.5|1083.3|84
1603788300000|2020-10-27 08:45:00|1085.2|1084|1085.6|1084.4|1085.8|1084.6|1085.1|1083.9|13
1603788600000|2020-10-27 08:50:00|1085.3|1084.1|1085.1|1083.9|1085.6|1084.4|1084.9|1083.7|63
1603788900000|2020-10-27 08:55:00|1085.3|1084.1|1085|1083.8|1085.8|1084.6|1085|1083.8|40
1603789200000|2020-10-27 09:00:00|1084.8|1083.6|1084.8|1083.6|1085.2|1084|1084.8|1083.6|7
1603789500000|2020-10-27 09:05:00|1085|1083.8|1084.4|1083.2|1085|1083.8|1084|1082.8|33
1603789800000|2020-10-27 09:10:00|1084.5|1083.3|1084.7|1083.5|1084.8|1083.6|1084.3|1083.1|61
1603790100000|2020-10-27 09:15:00|1084.6|1083.4|1084.7|1083.5|1084.8|1083.6|1084.1|1082.9|9
1603790400000|2020-10-27 09:20:00|1084.6|1083.4|1084.6|1083.4|1084.8|1083.6|1084.6|1083.4|2
1603790700000|2020-10-27 09:25:00|1084.8|1083.6|1085.1|1083.9|1085.3|1084.1|1084.6|1083.4|18
1603791000000|2020-10-27 09:30:00|1084.8|1083.6|1085.2|1084|1085.6|1084.4|1084.8|1083.6|18
1603791300000|2020-10-27 09:35:00|1085.3|1084.1|1085.6|1084.4|1085.6|1084.4|1085.1|1083.9|117
1603791600000|2020-10-27 09:40:00|1085.4|1084.2|1084.8|1083.6|1085.6|1084.4|1084.8|1083.6|53
1603791900000|2020-10-27 09:45:00|1085.1|1083.9|1084.8|1083.6|1085.3|1084.1|1084.6|1083.4|75
1603792200000|2020-10-27 09:50:00|1085.1|1083.9|1084.7|1083.5|1085.1|1083.9|1084.6|1083.4|52
1603792500000|2020-10-27 09:55:00|1084.6|1083.4|1084.3|1083.1|1084.8|1083.6|1084.1|1082.9|40
1603792800000|2020-10-27 10:00:00|1084.6|1083.4|1084.2|1083|1084.6|1083.4|1084.1|1082.9|60
1603793100000|2020-10-27 10:05:00|1084.3|1083.1|1084.1|1082.9|1084.3|1083.1|1084.1|1082.9|91
1603793400000|2020-10-27 10:10:00|1084.2|1083|1084.1|1082.9|1084.6|1083.4|1084.1|1082.9|11
1603793700000|2020-10-27 10:15:00|1083.9|1082.7|1084.2|1083|1084.3|1083.1|1083.8|1082.6|24
1603794000000|2020-10-27 10:20:00|1084.1|1082.9|1084.2|1083|1084.6|1083.4|1084.1|1082.9|6
1603794300000|2020-10-27 10:25:00|1084.3|1083.1|1084.2|1083|1084.3|1083.1|1083.8|1082.6|10
1603794600000|2020-10-27 10:30:00|1084.1|1082.9|1083.8|1082.6|1084.3|1083.1|1083.6|1082.4|9
1603794900000|2020-10-27 10:35:00|1083.6|1082.4|1084.6|1083.4|1084.6|1083.4|1083.6|1082.4|28
1603795200000|2020-10-27 10:40:00|1084.7|1083.5|1084.6|1083.4|1084.8|1083.6|1084.4|1083.2|5
1603795500000|2020-10-27 10:45:00|1084.4|1083.2|1084.3|1083.1|1084.6|1083.4|1084.1|1082.9|52
1603795800000|2020-10-27 10:50:00|1084.2|1083|1083.8|1082.6|1084.4|1083.2|1083.4|1082.2|12
1603796100000|2020-10-27 10:55:00|1083.7|1082.5|1083.3|1082.1|1083.8|1082.6|1083.3|1082.1|197
1603796400000|2020-10-27 11:00:00|1083.1|1081.9|1083.6|1082.4|1083.6|1082.4|1083.1|1081.9|42
1603796700000|2020-10-27 11:05:00|1083.4|1082.2|1083.6|1082.4|1083.9|1082.7|1083.4|1082.2|9
1603797000000|2020-10-27 11:10:00|1083.7|1082.5|1083.8|1082.6|1084.1|1082.9|1083.6|1082.4|1
1603797300000|2020-10-27 11:15:00|1083.9|1082.7|1084.3|1083.1|1084.3|1083.1|1083.8|1082.6|4
1603797600000|2020-10-27 11:20:00|1084.4|1083.2|1084.6|1083.4|1084.9|1083.7|1084.4|1083.2|78
1603797900000|2020-10-27 11:25:00|1084.7|1083.5|1083.9|1082.7|1084.7|1083.5|1083.8|1082.6|2
1603798200000|2020-10-27 11:30:00|1083.8|1082.6|1083.7|1082.5|1083.8|1082.6|1083.4|1082.2|55
1603798500000|2020-10-27 11:35:00|1083.8|1082.6|1084.3|1083.1|1084.3|1083.1|1083.6|1082.4|24
1603798800000|2020-10-27 11:40:00|1084.1|1082.9|1084.6|1083.4|1084.6|1083.4|1084.1|1082.9|7
1603799100000|2020-10-27 11:45:00|1084.4|1083.2|1084.6|1083.4|1084.8|1083.6|1084.4|1083.2|10
1603799400000|2020-10-27 11:50:00|1084.8|1083.6|1085.1|1083.9|1085.3|1084.1|1084.8|1083.6|29
1603799700000|2020-10-27 11:55:00|1084.9|1083.7|1084.3|1083.1|1085.1|1083.9|1084.3|1083.1|49
1603800000000|2020-10-27 12:00:00|1084.2|1083|1084.2|1083|1084.3|1083.1|1083.8|1082.6|17
1603800300000|2020-10-27 12:05:00|1084.3|1083.1|1083.9|1082.7|1084.6|1083.4|1083.8|1082.6|50
1603800600000|2020-10-27 12:10:00|1083.8|1082.6|1082.8|1081.6|1083.8|1082.6|1082.6|1081.4|116
1603800900000|2020-10-27 12:15:00|1082.7|1081.5|1082.8|1081.6|1083.1|1081.9|1082.3|1081.1|70
1603801200000|2020-10-27 12:20:00|1083.1|1081.9|1082.8|1081.6|1083.1|1081.9|1082.3|1081.1|90
1603801500000|2020-10-27 12:25:00|1082.6|1081.4|1082.9|1081.7|1083.1|1081.9|1082.6|1081.4|1
1603801800000|2020-10-27 12:30:00|1082.8|1081.6|1082.8|1081.6|1082.8|1081.6|1082.4|1081.2|91
1603802100000|2020-10-27 12:35:00|1082.7|1081.5|1083.1|1081.9|1083.3|1082.1|1082.7|1081.5|70
1603802400000|2020-10-27 12:40:00|1083.3|1082.1|1083.1|1081.9|1083.3|1082.1|1082.7|1081.5|111
1603805400000|2020-10-27 13:30:00|1082.3|1081.1|1084.8|1083.6|1085.6|1084.4|1081.6|1080.4|4613
1603805700000|2020-10-27 13:35:00|1084.6|1083.4|1085.8|1084.6|1085.8|1084.6|1084.1|1082.9|2150
1603806000000|2020-10-27 13:40:00|1085.9|1084.7|1088.2|1087|1088.9|1087.7|1085.8|1084.6|4678
1603806300000|2020-10-27 13:45:00|1088.5|1087.3|1087.4|1086.2|1089.9|1088.7|1087.2|1086|1704
1603806600000|2020-10-27 13:50:00|1087.1|1085.9|1084.9|1083.7|1087.4|1086.2|1084.8|1083.6|2703
1603806900000|2020-10-27 13:55:00|1085|1083.8|1084.9|1083.7|1086.1|1084.9|1084.6|1083.4|835
1603807200000|2020-10-27 14:00:00|1084.6|1083.4|1085.1|1083.9|1086.6|1085.4|1084.6|1083.4|441
1603807500000|2020-10-27 14:05:00|1084.9|1083.7|1084.3|1083.1|1085.7|1084.5|1084.3|1083.1|578
1603807800000|2020-10-27 14:10:00|1084.4|1083.2|1083.9|1082.7|1085.1|1083.9|1082.6|1081.4|748
1603808100000|2020-10-27 14:15:00|1084.1|1082.9|1084.9|1083.7|1085.4|1084.2|1083.3|1082.1|964
1603808400000|2020-10-27 14:20:00|1084.7|1083.5|1083.1|1081.9|1084.7|1083.5|1082.9|1081.7|1473
1603808700000|2020-10-27 14:25:00|1082.9|1081.7|1081.6|1080.4|1083.1|1081.9|1081.6|1080.4|1146
1603809000000|2020-10-27 14:30:00|1081.4|1080.2|1081.4|1080.2|1082.9|1081.7|1080.9|1079.7|1390
1603809300000|2020-10-27 14:35:00|1081.2|1080|1081.4|1080.2|1082|1080.8|1080.4|1079.2|1898
1603809600000|2020-10-27 14:40:00|1081.5|1080.3|1081.2|1080|1082.4|1081.2|1080.7|1079.5|451
1603809900000|2020-10-27 14:45:00|1081.4|1080.2|1083.2|1082|1083.5|1082.3|1081.2|1080|963
1603810200000|2020-10-27 14:50:00|1083|1081.8|1081.5|1080.3|1083.2|1082|1081|1079.8|433
1603810500000|2020-10-27 14:55:00|1081.7|1080.5|1081.3|1080.1|1082.2|1081|1081.2|1080|505
1603810800000|2020-10-27 15:00:00|1081.2|1080|1084.3|1083.1|1084.3|1083.1|1081|1079.8|1475
1603811100000|2020-10-27 15:05:00|1084.1|1082.9|1084.3|1083.1|1084.8|1083.6|1083.6|1082.4|888
1603811400000|2020-10-27 15:10:00|1084.2|1083|1084.5|1083.3|1084.5|1083.3|1082.7|1081.5|563
1603811700000|2020-10-27 15:15:00|1084.7|1083.5|1083.7|1082.5|1084.7|1083.5|1083.7|1082.5|495
1603812000000|2020-10-27 15:20:00|1083.9|1082.7|1083.8|1082.6|1083.9|1082.7|1082.8|1081.6|1236
1603812300000|2020-10-27 15:25:00|1084|1082.8|1082.8|1081.6|1084.2|1083|1082.8|1081.6|341
1603812600000|2020-10-27 15:30:00|1082.7|1081.5|1082.5|1081.3|1083|1081.8|1081|1079.8|973
1603812900000|2020-10-27 15:35:00|1082.4|1081.2|1083.2|1082|1083.4|1082.2|1081.8|1080.6|1064
1603813200000|2020-10-27 15:40:00|1083.4|1082.2|1082.4|1081.2|1083.5|1082.3|1082.4|1081.2|701
1603813500000|2020-10-27 15:45:00|1082.7|1081.5|1082.9|1081.7|1083.4|1082.2|1082.5|1081.3|1000
1603813800000|2020-10-27 15:50:00|1083|1081.8|1081.2|1080|1083.4|1082.2|1080.5|1079.3|572
1603814100000|2020-10-27 15:55:00|1081.1|1079.9|1080.5|1079.3|1081.2|1080|1080.4|1079.2|1325
1603814400000|2020-10-27 16:00:00|1080.4|1079.2|1079.9|1078.7|1080.7|1079.5|1079.4|1078.2|926
1603814700000|2020-10-27 16:05:00|1080.1|1078.9|1079.4|1078.2|1080.1|1078.9|1079.2|1078|1344
1603815000000|2020-10-27 16:10:00|1079.3|1078.1|1079.2|1078|1079.4|1078.2|1079|1077.8|1044
1603815300000|2020-10-27 16:15:00|1079.4|1078.2|1079.5|1078.3|1080|1078.8|1079.2|1078|469
1603815600000|2020-10-27 16:20:00|1079.7|1078.5|1079.7|1078.5|1080|1078.8|1079|1077.8|372
1603815900000|2020-10-27 16:25:00|1079.5|1078.3|1078.9|1077.7|1079.5|1078.3|1078.4|1077.2|1544
1603816200000|2020-10-27 16:30:00|1079.1|1077.9|1079.2|1078|1079.7|1078.5|1078.4|1077.2|558
1603816500000|2020-10-27 16:35:00|1079.4|1078.2|1079.8|1078.6|1080|1078.8|1079.2|1078|470
1603816800000|2020-10-27 16:40:00|1079.9|1078.7|1079.6|1078.4|1079.9|1078.7|1079.2|1078|1022
1603817100000|2020-10-27 16:45:00|1079.7|1078.5|1080|1078.8|1080|1078.8|1079.2|1078|967
1603817400000|2020-10-27 16:50:00|1079.9|1078.7|1080|1078.8|1080|1078.8|1079.5|1078.3|338
1603817700000|2020-10-27 16:55:00|1079.9|1078.7|1080.5|1079.3|1080.5|1079.3|1079.7|1078.5|625
1603818000000|2020-10-27 17:00:00|1081|1079.8|1081.5|1080.3|1081.5|1080.3|1080.7|1079.5|829
1603818300000|2020-10-27 17:05:00|1081.6|1080.4|1081.7|1080.5|1082.2|1081|1081.4|1080.2|2110
1603818600000|2020-10-27 17:10:00|1081.6|1080.4|1081.7|1080.5|1082.2|1081|1081.6|1080.4|409
1603818900000|2020-10-27 17:15:00|1081.5|1080.3|1081.2|1080|1081.5|1080.3|1080.6|1079.4|1102
1603819200000|2020-10-27 17:20:00|1081.5|1080.3|1081.4|1080.2|1081.7|1080.5|1081|1079.8|2278
1603819500000|2020-10-27 17:25:00|1081.2|1080|1081.2|1080|1081.4|1080.2|1080.7|1079.5|360
1603819800000|2020-10-27 17:30:00|1081|1079.8|1081.7|1080.5|1081.7|1080.5|1080.9|1079.7|1610
1603820100000|2020-10-27 17:35:00|1081.5|1080.3|1081.2|1080|1081.7|1080.5|1081|1079.8|432
1603820400000|2020-10-27 17:40:00|1081|1079.8|1081|1079.8|1081.5|1080.3|1080.9|1079.7|720
1603820700000|2020-10-27 17:45:00|1080.7|1079.5|1080|1078.8|1081|1079.8|1079.7|1078.5|708
1603821000000|2020-10-27 17:50:00|1079.7|1078.5|1080|1078.8|1080.2|1079|1079.7|1078.5|229
1603821300000|2020-10-27 17:55:00|1079.9|1078.7|1079.5|1078.3|1080|1078.8|1079.5|1078.3|428
1603821600000|2020-10-27 18:00:00|1079.7|1078.5|1079.2|1078|1080|1078.8|1079|1077.8|305
1603821900000|2020-10-27 18:05:00|1079|1077.8|1078.5|1077.3|1079.2|1078|1078.2|1077|1637
1603822200000|2020-10-27 18:10:00|1078.4|1077.2|1078|1076.8|1079|1077.8|1077.7|1076.5|2176
1603822500000|2020-10-27 18:15:00|1078.2|1077|1077.7|1076.5|1078.2|1077|1077.7|1076.5|1389
1603843200000|2020-10-28 00:00:00|1076.7|1075.5|1072.5|1071.3|1077|1075.8|1072.5|1071.3|1002
1603843500000|2020-10-28 00:05:00|1072|1070.8|1071.7|1070.5|1072.5|1071.3|1071.5|1070.3|500
1603843800000|2020-10-28 00:10:00|1071.6|1070.4|1073.8|1072.6|1074|1072.8|1071.6|1070.4|558
1603844100000|2020-10-28 00:15:00|1073.5|1072.3|1074.3|1073.1|1075.8|1074.6|1073.5|1072.3|494
1603844400000|2020-10-28 00:20:00|1074.2|1073|1074.8|1073.6|1075|1073.8|1074|1072.8|26
1603844700000|2020-10-28 00:25:00|1074.5|1073.3|1075|1073.8|1075|1073.8|1074|1072.8|10
1603845000000|2020-10-28 00:30:00|1074.8|1073.6|1074.3|1073.1|1074.8|1073.6|1074|1072.8|257
1603845300000|2020-10-28 00:35:00|1074.4|1073.2|1074.3|1073.1|1074.5|1073.3|1073.8|1072.6|34
1603845600000|2020-10-28 00:40:00|1074.2|1073|1074.5|1073.3|1074.8|1073.6|1074|1072.8|517
1603845900000|2020-10-28 00:45:00|1074.6|1073.4|1074.3|1073.1|1074.7|1073.5|1074|1072.8|729
1603846200000|2020-10-28 00:50:00|1074|1072.8|1073.8|1072.6|1074.2|1073|1073.8|1072.6|224
1603846500000|2020-10-28 00:55:00|1073.7|1072.5|1073.5|1072.3|1074|1072.8|1073.5|1072.3|366
1603846800000|2020-10-28 01:00:00|1073.7|1072.5|1072.2|1071|1073.8|1072.6|1072|1070.8|472
1603847100000|2020-10-28 01:05:00|1072|1070.8|1073.4|1072.2|1074|1072.8|1072|1070.8|217
1603847400000|2020-10-28 01:10:00|1073.3|1072.1|1074.4|1073.2|1074.7|1073.5|1072.5|1071.3|44
1603847700000|2020-10-28 01:15:00|1074.2|1073|1074.5|1073.3|1074.7|1073.5|1074.1|1072.9|92
1603848000000|2020-10-28 01:20:00|1074.4|1073.2|1074|1072.8|1074.7|1073.5|1073.7|1072.5|42
1603848300000|2020-10-28 01:25:00|1074.1|1072.9|1073.9|1072.7|1074.2|1073|1073.7|1072.5|39
1603848600000|2020-10-28 01:30:00|1073.8|1072.6|1074.7|1073.5|1075.2|1074|1073.7|1072.5|140
1603848900000|2020-10-28 01:35:00|1075|1073.8|1074.9|1073.7|1075.5|1074.3|1074.9|1073.7|7
1603849200000|2020-10-28 01:40:00|1075|1073.8|1074.9|1073.7|1075.2|1074|1074.5|1073.3|75
1603849500000|2020-10-28 01:45:00|1075|1073.8|1074.6|1073.4|1075.2|1074|1074.5|1073.3|6
1603849800000|2020-10-28 01:50:00|1074.7|1073.5|1075.5|1074.3|1075.7|1074.5|1074.7|1073.5|16
1603850100000|2020-10-28 01:55:00|1075.6|1074.4|1076.2|1075|1076.5|1075.3|1075.6|1074.4|47
1603850400000|2020-10-28 02:00:00|1076.3|1075.1|1075.5|1074.3|1076.4|1075.2|1075.2|1074|31
1603850700000|2020-10-28 02:05:00|1075.3|1074.1|1074.5|1073.3|1075.4|1074.2|1074.5|1073.3|54
1603851000000|2020-10-28 02:10:00|1074.4|1073.2|1073.9|1072.7|1074.5|1073.3|1073.8|1072.6|13
1603851300000|2020-10-28 02:15:00|1074|1072.8|1074.4|1073.2|1074.5|1073.3|1074|1072.8|19
1603851600000|2020-10-28 02:20:00|1074.3|1073.1|1074.4|1073.2|1074.4|1073.2|1074.2|1073|5
1603851900000|2020-10-28 02:25:00|1074.3|1073.1|1074.4|1073.2|1074.5|1073.3|1074.2|1073|7
1603852200000|2020-10-28 02:30:00|1074.2|1073|1073.2|1072|1074.2|1073|1073.2|1072|36
1603852500000|2020-10-28 02:35:00|1073|1071.8|1074.3|1073.1|1074.3|1073.1|1072.9|1071.7|16
1603852800000|2020-10-28 02:40:00|1074.2|1073|1075.5|1074.3|1076.2|1075|1074.2|1073|130
1603853100000|2020-10-28 02:45:00|1075.6|1074.4|1076.2|1075|1076.7|1075.5|1075.3|1074.1|50
1603853400000|2020-10-28 02:50:00|1076.1|1074.9|1076|1074.8|1076.2|1075|1075.7|1074.5|15
1603853700000|2020-10-28 02:55:00|1075.9|1074.7|1075.5|1074.3|1076|1074.8|1075.2|1074|29
1603854000000|2020-10-28 03:00:00|1075.7|1074.5|1075.7|1074.5|1076.2|1075|1075.5|1074.3|12
1603854300000|2020-10-28 03:05:00|1075.5|1074.3|1075.7|1074.5|1075.7|1074.5|1075.4|1074.2|6
1603854600000|2020-10-28 03:10:00|1075.9|1074.7|1076.1|1074.9|1076.2|1075|1075.8|1074.6|9
1603854900000|2020-10-28 03:15:00|1076.2|1075|1076|1074.8|1076.2|1075|1075.5|1074.3|15
1603855200000|2020-10-28 03:20:00|1075.9|1074.7|1075.5|1074.3|1076.1|1074.9|1075.5|1074.3|50
1603855500000|2020-10-28 03:25:00|1075.6|1074.4|1075.7|1074.5|1075.8|1074.6|1075.5|1074.3|7
1603855800000|2020-10-28 03:30:00|1075.5|1074.3|1075.2|1074|1075.6|1074.4|1075.2|1074|4
1603856100000|2020-10-28 03:35:00|1075|1073.8|1075|1073.8|1075.2|1074|1075|1073.8|4
1603856400000|2020-10-28 03:40:00|1074.9|1073.7|1075|1073.8|1075|1073.8|1074.7|1073.5|15
1603856700000|2020-10-28 03:45:00|1074.9|1073.7|1074.7|1073.5|1075|1073.8|1074.7|1073.5|7
1603857000000|2020-10-28 03:50:00|||||||||2
1603857600000|2020-10-28 04:00:00|1074.9|1073.7|1074.9|1073.7|1074.9|1073.7|1074.7|1073.5|3
1603857900000|2020-10-28 04:05:00|1074.7|1073.5|1074.8|1073.6|1074.9|1073.7|1074.7|1073.5|0
1603858200000|2020-10-28 04:10:00|1074.7|1073.5|1074.9|1073.7|1075.1|1073.9|1074.7|1073.5|9
1603858500000|2020-10-28 04:15:00|1075|1073.8|1074.9|1073.7|1075|1073.8|1074.7|1073.5|0
1603858800000|2020-10-28 04:20:00|1074.7|1073.5|1074.8|1073.6|1074.9|1073.7|1074.7|1073.5|11
1603859100000|2020-10-28 04:25:00|1074.7|1073.5|1074.2|1073|1074.8|1073.6|1074.2|1073|28
1603859400000|2020-10-28 04:30:00|1074.4|1073.2|1074.7|1073.5|1074.7|1073.5|1074.2|1073|3
1603859700000|2020-10-28 04:35:00|1074.5|1073.3|1074.5|1073.3|1074.7|1073.5|1074.5|1073.3|50
1603860000000|2020-10-28 04:40:00|1074.4|1073.2|1074.5|1073.3|1074.7|1073.5|1074.4|1073.2|6
1603860300000|2020-10-28 04:45:00|1074.7|1073.5|1074.4|1073.2|1074.7|1073.5|1074.4|1073.2|3
1603860600000|2020-10-28 04:50:00|1074.2|1073|1074.5|1073.3|1074.5|1073.3|1074.2|1073|3
1603860900000|2020-10-28 04:55:00|1074.4|1073.2|1074.7|1073.5|1075.2|1074|1074.4|1073.2|143
1603861200000|2020-10-28 05:00:00|1074.9|1073.7|1074.6|1073.4|1074.9|1073.7|1074.6|1073.4|11
1603861500000|2020-10-28 05:05:00|1074.7|1073.5|1074.6|1073.4|1074.7|1073.5|1074.5|1073.3|6
1603861800000|2020-10-28 05:10:00|1074.7|1073.5|1074.2|1073|1074.7|1073.5|1074.2|1073|5
1603862100000|2020-10-28 05:15:00|1074.4|1073.2|1074|1072.8|1074.4|1073.2|1074|1072.8|3
1603862400000|2020-10-28 05:20:00|1073.9|1072.7|1074.2|1073|1074.2|1073|1073.9|1072.7|23
1603862700000|2020-10-28 05:25:00|1074.4|1073.2|1074.2|1073|1074.4|1073.2|1074.2|1073|4
1603863000000|2020-10-28 05:30:00|1074.3|1073.1|1074.7|1073.5|1075.2|1074|1074|1072.8|26
1603863300000|2020-10-28 05:35:00|1074.9|1073.7|1075.7|1074.5|1076|1074.8|1074.7|1073.5|38
1603863600000|2020-10-28 05:40:00|1075.5|1074.3|1075.5|1074.3|1075.8|1074.6|1075.2|1074|13
1603863900000|2020-10-28 05:45:00|1075.3|1074.1|1075.5|1074.3|1075.6|1074.4|1075|1073.8|6
1603864200000|2020-10-28 05:50:00|1075.6|1074.4|1075|1073.8|1075.6|1074.4|1074.9|1073.7|6
1603864500000|2020-10-28 05:55:00|1074.9|1073.7|1075|1073.8|1075|1073.8|1074.7|1073.5|4
1603864800000|2020-10-28 06:00:00|1074.9|1073.7|1074.8|1073.6|1074.9|1073.7|1074.4|1073.2|12
1603865100000|2020-10-28 06:05:00|1074.7|1073.5|1075.2|1074|1075.2|1074|1074.7|1073.5|14
1603865400000|2020-10-28 06:10:00|1075.3|1074.1|1075.4|1074.2|1075.5|1074.3|1075.2|1074|7
1603865700000|2020-10-28 06:15:00|1075.5|1074.3|1075.7|1074.5|1076|1074.8|1075.4|1074.2|13
1603866000000|2020-10-28 06:20:00|1075.5|1074.3|1075.7|1074.5|1075.9|1074.7|1075.5|1074.3|11
1603866300000|2020-10-28 06:25:00|1075.9|1074.7|1075.7|1074.5|1076|1074.8|1075.7|1074.5|146
1603866600000|2020-10-28 06:30:00|1075.6|1074.4|1074.7|1073.5|1075.7|1074.5|1074.7|1073.5|16
1603866900000|2020-10-28 06:35:00|1074.8|1073.6|1073.7|1072.5|1074.9|1073.7|1073.7|1072.5|24
1603867200000|2020-10-28 06:40:00|1073.9|1072.7|1074.6|1073.4|1074.7|1073.5|1073.7|1072.5|3
1603867500000|2020-10-28 06:45:00|1074.7|1073.5|1075.4|1074.2|1075.4|1074.2|1074.7|1073.5|7
1603867800000|2020-10-28 06:50:00|1075.3|1074.1|1074.9|1073.7|1075.4|1074.2|1074.2|1073|13
1603868100000|2020-10-28 06:55:00|1075|1073.8|1075.2|1074|1075.2|1074|1074.7|1073.5|15
1603868400000|2020-10-28 07:00:00|1075.4|1074.2|1075.2|1074|1075.4|1074.2|1075.2|1074|9
1603868700000|2020-10-28 07:05:00|1075.1|1073.9|1073.7|1072.5|1075.1|1073.9|1073.7|1072.5|7
1603869000000|2020-10-28 07:10:00|1073.5|1072.3|1072.7|1071.5|1073.5|1072.3|1072.7|1071.5|34
1603869300000|2020-10-28 07:15:00|1072.4|1071.2|1072.5|1071.3|1072.7|1071.5|1072.4|1071.2|3
1603869600000|2020-10-28 07:20:00|1072.7|1071.5|1071.9|1070.7|1072.7|1071.5|1071.7|1070.5|40
1603869900000|2020-10-28 07:25:00|1072|1070.8|1072|1070.8|1072.2|1071|1071.7|1070.5|21
1603870200000|2020-10-28 07:30:00|1071.9|1070.7|1072.1|1070.9|1072.2|1071|1071.7|1070.5|6
1603870500000|2020-10-28 07:35:00|1072|1070.8|1071.7|1070.5|1072.6|1071.4|1071.7|1070.5|24
1603870800000|2020-10-28 07:40:00|1071.8|1070.6|1071.9|1070.7|1072.1|1070.9|1071.5|1070.3|22
1603871100000|2020-10-28 07:45:00|1072|1070.8|1072.1|1070.9|1072.2|1071|1071.7|1070.5|11
1603871400000|2020-10-28 07:50:00|1072|1070.8|1072.2|1071|1072.7|1071.5|1071.9|1070.7|109
1603871700000|2020-10-28 07:55:00|1072.4|1071.2|1072.7|1071.5|1072.9|1071.7|1072.4|1071.2|8
1603872000000|2020-10-28 08:00:00|1072.5|1071.3|1073.5|1072.3|1074.2|1073|1072.5|1071.3|19
1603872300000|2020-10-28 08:05:00|1073.4|1072.2|1072.9|1071.7|1073.4|1072.2|1072.7|1071.5|9
1603872600000|2020-10-28 08:10:00|1072.8|1071.6|1072|1070.8|1072.8|1071.6|1071.7|1070.5|15
1603872900000|2020-10-28 08:15:00|1071.9|1070.7|1071.9|1070.7|1072.4|1071.2|1071.7|1070.5|63
1603873200000|2020-10-28 08:20:00|1071.7|1070.5|1071.7|1070.5|1071.7|1070.5|1071.4|1070.2|92
1603873500000|2020-10-28 08:25:00|1071.4|1070.2|1071.8|1070.6|1071.9|1070.7|1071.4|1070.2|12
1603873800000|2020-10-28 08:30:00|1071.7|1070.5|1071.7|1070.5|1072.2|1071|1071.4|1070.2|12
1603874100000|2020-10-28 08:35:00|1071.8|1070.6|1071.7|1070.5|1071.8|1070.6|1071.4|1070.2|50
1603874400000|2020-10-28 08:40:00|1071.4|1070.2|1071.9|1070.7|1072.2|1071|1071.4|1070.2|40
1603874700000|2020-10-28 08:45:00|1071.7|1070.5|1071.9|1070.7|1071.9|1070.7|1071.7|1070.5|3
1603875000000|2020-10-28 08:50:00|1072.2|1071|1072.4|1071.2|1072.9|1071.7|1072.2|1071|8
1603875300000|2020-10-28 08:55:00|1072.3|1071.1|1072.2|1071|1072.4|1071.2|1071.8|1070.6|17
1603875600000|2020-10-28 09:00:00|1072|1070.8|1071.4|1070.2|1072.2|1071|1071.4|1070.2|8
1603875900000|2020-10-28 09:05:00|1071.7|1070.5|1072|1070.8|1072.2|1071|1071.4|1070.2|9
1603876200000|2020-10-28 09:10:00|1071.9|1070.7|1072.2|1071|1072.2|1071|1071.7|1070.5|9
1603876500000|2020-10-28 09:15:00|1071.9|1070.7|1071.4|1070.2|1072.2|1071|1071.4|1070.2|18
1603876800000|2020-10-28 09:20:00|1071.2|1070|1070.2|1069|1071.2|1070|1069.9|1068.7|187
1603877100000|2020-10-28 09:25:00|1069.9|1068.7|1068.7|1067.5|1070|1068.8|1068.4|1067.2|73
1603877400000|2020-10-28 09:30:00|1068.5|1067.3|1069.4|1068.2|1069.7|1068.5|1068.4|1067.2|182
1603877700000|2020-10-28 09:35:00|1069.2|1068|1068.9|1067.7|1069.9|1068.7|1068.7|1067.5|53
1603878000000|2020-10-28 09:40:00|1068.8|1067.6|1068.2|1067|1068.8|1067.6|1067.4|1066.2|337
1603878300000|2020-10-28 09:45:00|1068|1066.8|1068.2|1067|1068.2|1067|1067.4|1066.2|46
1603878600000|2020-10-28 09:50:00|1068.4|1067.2|1067.4|1066.2|1068.7|1067.5|1067.4|1066.2|21
1603878900000|2020-10-28 09:55:00|1067.7|1066.5|1068.4|1067.2|1068.7|1067.5|1067.4|1066.2|69
1603879200000|2020-10-28 10:00:00|1068.3|1067.1|1068.9|1067.7|1068.9|1067.7|1067.9|1066.7|42
1603879500000|2020-10-28 10:05:00|1068.8|1067.6|1068.2|1067|1068.9|1067.7|1067.9|1066.7|31
1603879800000|2020-10-28 10:10:00|1068.4|1067.2|1069.5|1068.3|1069.5|1068.3|1067.9|1066.7|34
1603880100000|2020-10-28 10:15:00|1069.4|1068.2|1068.7|1067.5|1069.5|1068.3|1068.4|1067.2|52
1603880400000|2020-10-28 10:20:00|1068.6|1067.4|1067.7|1066.5|1068.9|1067.7|1067.7|1066.5|64
1603880700000|2020-10-28 10:25:00|1067.4|1066.2|1067.2|1066|1067.4|1066.2|1066.6|1065.4|135
1603881000000|2020-10-28 10:30:00|1067.1|1065.9|1067.4|1066.2|1067.8|1066.6|1066.9|1065.7|37
1603881300000|2020-10-28 10:35:00|1067.5|1066.3|1067.9|1066.7|1068.4|1067.2|1067.2|1066|82
1603881600000|2020-10-28 10:40:00|1068.1|1066.9|1067.4|1066.2|1068.1|1066.9|1067.1|1065.9|31
1603881900000|2020-10-28 10:45:00|1067.2|1066|1066.4|1065.2|1067.4|1066.2|1066.4|1065.2|69
1603882200000|2020-10-28 10:50:00|1065.6|1064.4|1065.7|1064.5|1065.9|1064.7|1064.6|1063.4|115
1603882500000|2020-10-28 10:55:00|1065.9|1064.7|1063.7|1062.5|1066.3|1065.1|1063.5|1062.3|618
1603882800000|2020-10-28 11:00:00|1063.6|1062.4|1065|1063.8|1065.5|1064.3|1063.5|1062.3|114
1603883100000|2020-10-28 11:05:00|1065.2|1064|1063.7|1062.5|1065.2|1064|1063.4|1062.2|131
1603883400000|2020-10-28 11:10:00|1063.6|1062.4|1063.7|1062.5|1064.2|1063|1063.2|1062|74
1603883700000|2020-10-28 11:15:00|1063.5|1062.3|1062.9|1061.7|1063.7|1062.5|1062.7|1061.5|58
1603884000000|2020-10-28 11:20:00|1063|1061.8|1063.7|1062.5|1063.7|1062.5|1062.7|1061.5|161
1603884300000|2020-10-28 11:25:00|1063.4|1062.2|1063.4|1062.2|1063.7|1062.5|1062.7|1061.5|140
1603884600000|2020-10-28 11:30:00|1063.5|1062.3|1063.7|1062.5|1063.7|1062.5|1063.2|1062|76
1603884900000|2020-10-28 11:35:00|1063.6|1062.4|1062.7|1061.5|1063.7|1062.5|1062.4|1061.2|114
1603885200000|2020-10-28 11:40:00|1062.4|1061.2|1061.9|1060.7|1062.7|1061.5|1060.9|1059.7|367
1603885500000|2020-10-28 11:45:00|1061.7|1060.5|1062.7|1061.5|1062.7|1061.5|1061.5|1060.3|87
1603885800000|2020-10-28 11:50:00|1062.6|1061.4|1063|1061.8|1063|1061.8|1061.9|1060.7|47
1603886100000|2020-10-28 11:55:00|1063.1|1061.9|1061.2|1060|1063.2|1062|1061.2|1060|123
1603886400000|2020-10-28 12:00:00|1061.4|1060.2|1061.7|1060.5|1061.9|1060.7|1060.7|1059.5|138
1603886700000|2020-10-28 12:05:00|1061.8|1060.6|1061.2|1060|1062|1060.8|1060.7|1059.5|222
1603887000000|2020-10-28 12:10:00|1060.9|1059.7|1060.7|1059.5|1061.4|1060.2|1060.7|1059.5|159
1603887300000|2020-10-28 12:15:00|1060.5|1059.3|1060.7|1059.5|1060.7|1059.5|1059.4|1058.2|189
1603887600000|2020-10-28 12:20:00|1060.5|1059.3|1059.4|1058.2|1060.7|1059.5|1059.2|1058|411
1603887900000|2020-10-28 12:25:00|1059.3|1058.1|1058.9|1057.7|1059.4|1058.2|1058.3|1057.1|193
1603888200000|2020-10-28 12:30:00|1059|1057.8|1057.5|1056.3|1059.2|1058|1057.5|1056.3|639
1603888500000|2020-10-28 12:35:00|1057.2|1056|1057.5|1056.3|1058|1056.8|1056.7|1055.5|484
1603888800000|2020-10-28 12:40:00|1057.3|1056.1|1058.2|1057|1058.5|1057.3|1056.9|1055.7|334
1603891800000|2020-10-28 13:30:00|1058.7|1057.5|1059.7|1058.5|1064.2|1063|1058.4|1057.2|4123
1603892100000|2020-10-28 13:35:00|1060.2|1059|1060.9|1059.7|1061.9|1060.7|1058.5|1057.3|1732
1603892400000|2020-10-28 13:40:00|1061.1|1059.9|1063.1|1061.9|1063.2|1062|1060.2|1059|1010
1603892700000|2020-10-28 13:45:00|1062.9|1061.7|1061.2|1060|1063.1|1061.9|1060.7|1059.5|1403
1603893000000|2020-10-28 13:50:00|1061|1059.8|1061.1|1059.9|1061.7|1060.5|1060.5|1059.3|539
1603893300000|2020-10-28 13:55:00|1061|1059.8|1060.8|1059.6|1061.2|1060|1060.5|1059.3|1384
1603893600000|2020-10-28 14:00:00|1061|1059.8|1061.2|1060|1061.5|1060.3|1059.6|1058.4|480
1603893900000|2020-10-28 14:05:00|1061|1059.8|1062.7|1061.5|1063.1|1061.9|1061|1059.8|505
1603894200000|2020-10-28 14:10:00|1062.8|1061.6|1062.7|1061.5|1063.2|1062|1061.8|1060.6|767
1603894500000|2020-10-28 14:15:00|1062.5|1061.3|1063.2|1062|1063.4|1062.2|1062.2|1061|491
1603894800000|2020-10-28 14:20:00|1063.3|1062.1|1064.4|1063.2|1065.2|1064|1062.7|1061.5|2636
1603895100000|2020-10-28 14:25:00|1064.6|1063.4|1067.2|1066|1067.6|1066.4|1063.4|1062.2|1497
1603895400000|2020-10-28 14:30:00|1067|1065.8|1065.3|1064.1|1067.8|1066.6|1065|1063.8|4669
1603895700000|2020-10-28 14:35:00|1065.5|1064.3|1065.7|1064.5|1066|1064.8|1064.7|1063.5|1899
1603896000000|2020-10-28 14:40:00|1066|1064.8|1064|1062.8|1066|1064.8|1063.7|1062.5|1171
1603896300000|2020-10-28 14:45:00|1064.2|1063|1062.7|1061.5|1064.2|1063|1062.4|1061.2|1494
1603896600000|2020-10-28 14:50:00|1062.8|1061.6|1063.5|1062.3|1064.4|1063.2|1062.5|1061.3|822
1603896900000|2020-10-28 14:55:00|1063.8|1062.6|1063|1061.8|1064|1062.8|1062.3|1061.1|385
1603897200000|2020-10-28 15:00:00|1062.8|1061.6|1063.5|1062.3|1064|1062.8|1062.3|1061.1|689
1603897500000|2020-10-28 15:05:00|1063.7|1062.5|1063.5|1062.3|1064|1062.8|1063|1061.8|381
1603897800000|2020-10-28 15:10:00|1063.2|1062|1062.5|1061.3|1063.5|1062.3|1062.2|1061|464
1603898100000|2020-10-28 15:15:00|1062.2|1061|1062.2|1061|1062.7|1061.5|1061.7|1060.5|594
1603898400000|2020-10-28 15:20:00|1062.5|1061.3|1062.2|1061|1062.7|1061.5|1062|1060.8|462
1603898700000|2020-10-28 15:25:00|1062|1060.8|1061.7|1060.5|1062.2|1061|1061.5|1060.3|451
1603899000000|2020-10-28 15:30:00|1061.5|1060.3|1060.5|1059.3|1061.6|1060.4|1060.2|1059|1050
1603899300000|2020-10-28 15:35:00|1060.4|1059.2|1061.5|1060.3|1061.5|1060.3|1059.7|1058.5|584
1603899600000|2020-10-28 15:40:00|1061.3|1060.1|1062.5|1061.3|1063|1061.8|1061.3|1060.1|546
1603899900000|2020-10-28 15:45:00|1062.8|1061.6|1061.5|1060.3|1063.3|1062.1|1061.5|1060.3|481
1603900200000|2020-10-28 15:50:00|1061.7|1060.5|1061.5|1060.3|1062.3|1061.1|1061.1|1059.9|365
1603900500000|2020-10-28 15:55:00|1061.3|1060.1|1061.3|1060.1|1062|1060.8|1061|1059.8|219
1603900800000|2020-10-28 16:00:00|1061.5|1060.3|1062.5|1061.3|1063|1061.8|1061.3|1060.1|429
1603901100000|2020-10-28 16:05:00|1062.7|1061.5|1062.7|1061.5|1063.5|1062.3|1062.5|1061.3|295
1603901400000|2020-10-28 16:10:00|1062.5|1061.3|1061.2|1060|1063|1061.8|1061|1059.8|559
1603901700000|2020-10-28 16:15:00|1061.5|1060.3|1060.7|1059.5|1061.7|1060.5|1060.7|1059.5|338
1603902000000|2020-10-28 16:20:00|1060.5|1059.3|1061.2|1060|1062.2|1061|1060.5|1059.3|305
1603902300000|2020-10-28 16:25:00|1061.5|1060.3|1061.7|1060.5|1062|1060.8|1061.2|1060|708
1603902600000|2020-10-28 16:30:00|1061.9|1060.7|1061.7|1060.5|1062.6|1061.4|1061.2|1060|1327
1603902900000|2020-10-28 16:35:00|1061.8|1060.6|1061.9|1060.7|1062.2|1061|1061.4|1060.2|463
1603903200000|2020-10-28 16:40:00|1062|1060.8|1061.7|1060.5|1062.2|1061|1061.7|1060.5|697
1603903500000|2020-10-28 16:45:00|1061.9|1060.7|1061.7|1060.5|1062.2|1061|1061.7|1060.5|208
1603903800000|2020-10-28 16:50:00|1061.8|1060.6|1061.9|1060.7|1062.4|1061.2|1061.4|1060.2|194
1603904100000|2020-10-28 16:55:00|1061.7|1060.5|1061.3|1060.1|1062.4|1061.2|1061.2|1060|1066
1603904400000|2020-10-28 17:00:00|1061.2|1060|1061.6|1060.4|1061.6|1060.4|1060.9|1059.7|658
1603904700000|2020-10-28 17:05:00|1061.4|1060.2|1060.4|1059.2|1061.4|1060.2|1060.4|1059.2|859
1603905000000|2020-10-28 17:10:00|1060.6|1059.4|1060.6|1059.4|1061.1|1059.9|1060.4|1059.2|541
1603905300000|2020-10-28 17:15:00|1060.4|1059.2|1060.4|1059.2|1060.9|1059.7|1060.1|1058.9|378
1603905600000|2020-10-28 17:20:00|1060.2|1059|1060.4|1059.2|1060.4|1059.2|1060.2|1059|237
1603905900000|2020-10-28 17:25:00|1060.2|1059|1059.9|1058.7|1060.4|1059.2|1059.7|1058.5|261
1603906200000|2020-10-28 17:30:00|1060.1|1058.9|1060.4|1059.2|1060.4|1059.2|1059.9|1058.7|540
1603906500000|2020-10-28 17:35:00|1060.3|1059.1|1060.1|1058.9|1060.4|1059.2|1060.1|1058.9|957
1603906800000|2020-10-28 17:40:00|1059.9|1058.7|1059.1|1057.9|1060.1|1058.9|1059.1|1057.9|1439
1603907100000|2020-10-28 17:45:00|1059.2|1058|1057.6|1056.4|1059.2|1058|1057.3|1056.1|2521
1603907400000|2020-10-28 17:50:00|1057.3|1056.1|1056.8|1055.6|1057.8|1056.6|1056.5|1055.3|445
1603907700000|2020-10-28 17:55:00|1056.6|1055.4|1057.1|1055.9|1057.8|1056.6|1056.6|1055.4|934
1603908000000|2020-10-28 18:00:00|1057.3|1056.1|1057.1|1055.9|1057.6|1056.4|1056.6|1055.4|849
1603908300000|2020-10-28 18:05:00|1057.3|1056.1|1056.7|1055.5|1057.3|1056.1|1056.5|1055.3|747
1603908600000|2020-10-28 18:10:00|1056.5|1055.3|1055.6|1054.4|1056.6|1055.4|1055.3|1054.1|3538
1603908900000|2020-10-28 18:15:00|1055.8|1054.6|1056.8|1055.6|1057|1055.8|1055.8|1054.6|1326
1603929600000|2020-10-29 00:00:00|1057.8|1056.6|1058.6|1057.4|1058.6|1057.4|1056.5|1055.3|3178
1603929900000|2020-10-29 00:05:00|1058.8|1057.6|1058.4|1057.2|1059|1057.8|1058|1056.8|310
1603930200000|2020-10-29 00:10:00|1058.3|1057.1|1056.6|1055.4|1058.3|1057.1|1056.3|1055.1|451
1603930500000|2020-10-29 00:15:00|1056.3|1055.1|1057.6|1056.4|1057.6|1056.4|1056.3|1055.1|31
1603930800000|2020-10-29 00:20:00|1057.8|1056.6|1057.1|1055.9|1057.8|1056.6|1056.8|1055.6|400
1603931100000|2020-10-29 00:25:00|1057.3|1056.1|1056.8|1055.6|1057.6|1056.4|1056.6|1055.4|57
1603931400000|2020-10-29 00:30:00|1057.1|1055.9|1056.6|1055.4|1057.6|1056.4|1056.6|1055.4|40
1603931700000|2020-10-29 00:35:00|1056.8|1055.6|1056.9|1055.7|1057.1|1055.9|1056.8|1055.6|1
1603932000000|2020-10-29 00:40:00|1057.1|1055.9|1056.3|1055.1|1057.1|1055.9|1056.3|1055.1|100
1603932300000|2020-10-29 00:45:00|1056.2|1055|1055.3|1054.1|1056.3|1055.1|1055.3|1054.1|75
1603932600000|2020-10-29 00:50:00|1055.6|1054.4|1055.7|1054.5|1055.8|1054.6|1055.3|1054.1|10
1603932900000|2020-10-29 00:55:00|1055.8|1054.6|1056.6|1055.4|1056.9|1055.7|1055.8|1054.6|460
1603933200000|2020-10-29 01:00:00|1056.9|1055.7|1056.9|1055.7|1057.7|1056.5|1056.6|1055.4|25
1603933500000|2020-10-29 01:05:00|1056.8|1055.6|1056.7|1055.5|1056.9|1055.7|1055.4|1054.2|938
1603933800000|2020-10-29 01:10:00|1056.6|1055.4|1056.1|1054.9|1056.6|1055.4|1056.1|1054.9|98
1603934100000|2020-10-29 01:15:00|1055.9|1054.7|1056|1054.8|1056|1054.8|1055.6|1054.4|142
1603934400000|2020-10-29 01:20:00|1055.9|1054.7|1054.9|1053.7|1055.9|1054.7|1054.1|1052.9|221
1603934700000|2020-10-29 01:25:00|1054.7|1053.5|1055.2|1054|1055.4|1054.2|1054.4|1053.2|126
1603935000000|2020-10-29 01:30:00|1055.1|1053.9|1055|1053.8|1055.7|1054.5|1054.9|1053.7|12
1603935300000|2020-10-29 01:35:00|1055.1|1053.9|1055.1|1053.9|1055.2|1054|1054.4|1053.2|52
1603935600000|2020-10-29 01:40:00|1055|1053.8|1055.9|1054.7|1056.1|1054.9|1054.9|1053.7|11
1603935900000|2020-10-29 01:45:00|1056.1|1054.9|1056.4|1055.2|1056.6|1055.4|1056.1|1054.9|1
1603936200000|2020-10-29 01:50:00|1056.6|1055.4|1057.4|1056.2|1057.5|1056.3|1056.6|1055.4|6
1603936500000|2020-10-29 01:55:00|1057.3|1056.1|1056.9|1055.7|1057.4|1056.2|1056.9|1055.7|11
1603936800000|2020-10-29 02:00:00|1057|1055.8|1057.1|1055.9|1057.1|1055.9|1056.6|1055.4|26
1603937100000|2020-10-29 02:05:00|1057|1055.8|1057.9|1056.7|1057.9|1056.7|1056.9|1055.7|1
1603937400000|2020-10-29 02:10:00|1057.8|1056.6|1057.9|1056.7|1057.9|1056.7|1057.1|1055.9|27
1603937700000|2020-10-29 02:15:00|1057.8|1056.6|1057.1|1055.9|1057.8|1056.6|1057.1|1055.9|44
1603938000000|2020-10-29 02:20:00|1057.3|1056.1|1057.1|1055.9|1058.1|1056.9|1057.1|1055.9|48
1603938300000|2020-10-29 02:25:00|1057|1055.8|1057.1|1055.9|1057.1|1055.9|1056.6|1055.4|12
1603938600000|2020-10-29 02:30:00|1056.9|1055.7|1057.6|1056.4|1057.6|1056.4|1056.9|1055.7|9
1603938900000|2020-10-29 02:35:00|1057.4|1056.2|1058.9|1057.7|1058.9|1057.7|1057.4|1056.2|29
1603939200000|2020-10-29 02:40:00|1059.1|1057.9|1058.4|1057.2|1059.1|1057.9|1058.3|1057.1|21
1603939500000|2020-10-29 02:45:00|1058.1|1056.9|1058.4|1057.2|1058.4|1057.2|1058.1|1056.9|2
1603939800000|2020-10-29 02:50:00|1058.2|1057|1057.8|1056.6|1058.4|1057.2|1057.6|1056.4|6
1603940100000|2020-10-29 02:55:00|1057.6|1056.4|1057.9|1056.7|1057.9|1056.7|1057.6|1056.4|0
1603940400000|2020-10-29 03:00:00|1058.1|1056.9|1056.6|1055.4|1058.1|1056.9|1056.6|1055.4|25
1603940700000|2020-10-29 03:05:00|1056.7|1055.5|1057.6|1056.4|1057.6|1056.4|1056.7|1055.5|53
1603941000000|2020-10-29 03:10:00|1057.8|1056.6|1057.6|1056.4|1057.9|1056.7|1057.6|1056.4|51
1603941300000|2020-10-29 03:15:00|1057.5|1056.3|1057.6|1056.4|1057.6|1056.4|1057.4|1056.2|12
1603941600000|2020-10-29 03:20:00|1057.4|1056.2|1057.1|1055.9|1057.4|1056.2|1057|1055.8|8
1603941900000|2020-10-29 03:25:00|1057.4|1056.2|1058|1056.8|1058.1|1056.9|1057.4|1056.2|106
1603942200000|2020-10-29 03:30:00|1058.1|1056.9|1057.9|1056.7|1058.1|1056.9|1057.6|1056.4|0
1603942500000|2020-10-29 03:35:00|1057.8|1056.6|1057.9|1056.7|1057.9|1056.7|1057.6|1056.4|0
1603942800000|2020-10-29 03:40:00|1057.8|1056.6|1057.9|1056.7|1058.1|1056.9|1057.8|1056.6|63
1603943100000|2020-10-29 03:45:00|1058|1056.8|1057.8|1056.6|1058.1|1056.9|1057.8|1056.6|20
1603943400000|2020-10-29 03:50:00|1057.9|1056.7|1057.9|1056.7|1058.1|1056.9|1057.9|1056.7|2
1603943700000|2020-10-29 03:55:00|1058|1056.8|1058.1|1056.9|1058.1|1056.9|1058|1056.8|0
1603944000000|2020-10-29 04:00:00|1057.9|1056.7|1058.1|1056.9|1058.3|1057.1|1057.9|1056.7|146
1603944300000|2020-10-29 04:05:00|1058.2|1057|1057.8|1056.6|1058.2|1057|1057.8|1056.6|99
1603944600000|2020-10-29 04:10:00|1057.7|1056.5|1057.8|1056.6|1057.8|1056.6|1057.4|1056.2|245
1603944900000|2020-10-29 04:15:00|1057.6|1056.4|1057.8|1056.6|1057.9|1056.7|1057.6|1056.4|28
1603945200000|2020-10-29 04:20:00|1057.7|1056.5|1057.8|1056.6|1057.8|1056.6|1057.5|1056.3|839
1603945500000|2020-10-29 04:25:00|1057.9|1056.7|1058.3|1057.1|1058.7|1057.5|1057.8|1056.6|210
1603945800000|2020-10-29 04:30:00|1058.1|1056.9|1058.1|1056.9|1058.1|1056.9|1058.1|1056.9|52
1603946100000|2020-10-29 04:35:00|1058.2|1057|1058.9|1057.7|1059.1|1057.9|1058.1|1056.9|470
1603946400000|2020-10-29 04:40:00|1058.7|1057.5|1058.9|1057.7|1058.9|1057.7|1058.4|1057.2|198
1603946700000|2020-10-29 04:45:00|1058.8|1057.6|1059.1|1057.9|1059.1|1057.9|1058.6|1057.4|12
1603947000000|2020-10-29 04:50:00|1059|1057.8|1058.9|1057.7|1059|1057.8|1058.7|1057.5|243
1603947300000|2020-10-29 04:55:00|1058.7|1057.5|1058.9|1057.7|1058.9|1057.7|1058.7|1057.5|115
1603947600000|2020-10-29 05:00:00|1058.7|1057.5|1058.4|1057.2|1058.7|1057.5|1058.3|1057.1|182
1603947900000|2020-10-29 05:05:00|1058.6|1057.4|1058.3|1057.1|1058.6|1057.4|1058.2|1057|133
1603948200000|2020-10-29 05:10:00|1058.2|1057|1058.2|1057|1058.3|1057.1|1057.7|1056.5|14
1603948500000|2020-10-29 05:15:00|1058.1|1056.9|1058.4|1057.2|1058.4|1057.2|1057.9|1056.7|223
1603948800000|2020-10-29 05:20:00|1058.3|1057.1|1058.2|1057|1058.4|1057.2|1058.2|1057|183
1603949100000|2020-10-29 05:25:00|1058.1|1056.9|1058.2|1057|1058.2|1057|1057.9|1056.7|26
1603949400000|2020-10-29 05:30:00|1058.4|1057.2|1058.8|1057.6|1058.9|1057.7|1058.3|1057.1|11
1603949700000|2020-10-29 05:35:00|1058.7|1057.5|1059.4|1058.2|1059.7|1058.5|1058.7|1057.5|18
1603950000000|2020-10-29 05:40:00|1059.6|1058.4|1059.2|1058|1059.8|1058.6|1058.9|1057.7|170
1603950300000|2020-10-29 05:45:00|1059.4|1058.2|1058.9|1057.7|1059.7|1058.5|1058.4|1057.2|36
1603950600000|2020-10-29 05:50:00|1059|1057.8|1058.9|1057.7|1059.3|1058.1|1058.8|1057.6|396
1603950900000|2020-10-29 05:55:00|1058.8|1057.6|1059.1|1057.9|1059.2|1058|1058.4|1057.2|203
1603951200000|2020-10-29 06:00:00|1059.2|1058|1059.2|1058|1059.4|1058.2|1058.8|1057.6|65
1603951500000|2020-10-29 06:05:00|1058.9|1057.7|1059.4|1058.2|1059.4|1058.2|1058.7|1057.5|187
1603951800000|2020-10-29 06:10:00|1059.5|1058.3|1058.7|1057.5|1059.7|1058.5|1058.4|1057.2|81
1603952100000|2020-10-29 06:15:00|1058.9|1057.7|1057.7|1056.5|1058.9|1057.7|1057.7|1056.5|370
1603952400000|2020-10-29 06:20:00|1057.9|1056.7|1058.5|1057.3|1058.7|1057.5|1057.7|1056.5|270
1603952700000|2020-10-29 06:25:00|1058.6|1057.4|1058.4|1057.2|1058.7|1057.5|1057.9|1056.7|89
1603953000000|2020-10-29 06:30:00|1058.3|1057.1|1058.6|1057.4|1058.6|1057.4|1057.9|1056.7|71
1603953300000|2020-10-29 06:35:00|1058.4|1057.2|1057.9|1056.7|1058.6|1057.4|1057.8|1056.6|540
1603953600000|2020-10-29 06:40:00|1058.1|1056.9|1057.9|1056.7|1058.2|1057|1057.6|1056.4|1106
1603953900000|2020-10-29 06:45:00|1058|1056.8|1058.1|1056.9|1058.3|1057.1|1057.9|1056.7|632
1603954200000|2020-10-29 06:50:00|1058|1056.8|1057.2|1056|1058|1056.8|1057.1|1055.9|2
1603954500000|2020-10-29 06:55:00|1057.1|1055.9|1057.1|1055.9|1057.2|1056|1056.9|1055.7|12
1603954800000|2020-10-29 07:00:00|1057.2|1056|1056.6|1055.4|1057.2|1056|1056.4|1055.2|16
1603955100000|2020-10-29 07:05:00|1056.5|1055.3|1056.1|1054.9|1056.5|1055.3|1056.1|1054.9|5
1603955400000|2020-10-29 07:10:00|1056.3|1055.1|1056.6|1055.4|1056.6|1055.4|1055.9|1054.7|2
1603955700000|2020-10-29 07:15:00|1056.5|1055.3|1056.6|1055.4|1056.9|1055.7|1056.5|1055.3|0
1603956000000|2020-10-29 07:20:00|1056.4|1055.2|1056.1|1054.9|1056.6|1055.4|1056.1|1054.9|1
1603956300000|2020-10-29 07:25:00|1055.9|1054.7|1056.4|1055.2|1056.4|1055.2|1055.9|1054.7|1
1603956600000|2020-10-29 07:30:00|1056.6|1055.4|1055.6|1054.4|1056.9|1055.7|1055.6|1054.4|2
1603956900000|2020-10-29 07:35:00|1055.4|1054.2|1055.9|1054.7|1055.9|1054.7|1055.1|1053.9|33
1603957200000|2020-10-29 07:40:00|1056.1|1054.9|1056.4|1055.2|1056.6|1055.4|1055.9|1054.7|14
1603957500000|2020-10-29 07:45:00|1056.5|1055.3|1056|1054.8|1056.6|1055.4|1055.9|1054.7|6
1603957800000|2020-10-29 07:50:00|1055.9|1054.7|1056.2|1055|1056.2|1055|1055.9|1054.7|29
1603958100000|2020-10-29 07:55:00|1056.3|1055.1|1056.6|1055.4|1056.7|1055.5|1056.1|1054.9|6
1603958400000|2020-10-29 08:00:00|1056.4|1055.2|1057.2|1056|1057.4|1056.2|1056.2|1055|5
1603958700000|2020-10-29 08:05:00|1056.9|1055.7|1057.1|1055.9|1057.1|1055.9|1056.7|1055.5|2
1603959000000|2020-10-29 08:10:00|1056.9|1055.7|1054.9|1053.7|1056.9|1055.7|1054.9|1053.7|11
1603959300000|2020-10-29 08:15:00|1055.2|1054|1053.7|1052.5|1055.4|1054.2|1053.4|1052.2|49
1603959600000|2020-10-29 08:20:00|1053.9|1052.7|1054.7|1053.5|1055.4|1054.2|1053.9|1052.7|29
1603959900000|2020-10-29 08:25:00|1054.9|1053.7|1054.2|1053|1054.9|1053.7|1054.1|1052.9|54
1603960200000|2020-10-29 08:30:00|1054.3|1053.1|1054.4|1053.2|1054.7|1053.5|1053.4|1052.2|2
1603960500000|2020-10-29 08:35:00|1054.3|1053.1|1053.4|1052.2|1054.4|1053.2|1053.2|1052|9
1603960800000|2020-10-29 08:40:00|1053.2|1052|1052.2|1051|1053.4|1052.2|1052.2|1051|99
1603961100000|2020-10-29 08:45:00|1052.3|1051.1|1052.3|1051.1|1052.6|1051.4|1051.4|1050.2|17
1603961400000|2020-10-29 08:50:00|1052.4|1051.2|1051.9|1050.7|1052.5|1051.3|1051.6|1050.4|7
1603961700000|2020-10-29 08:55:00|1051.8|1050.6|1051.7|1050.5|1051.9|1050.7|1051.4|1050.2|37
1603962000000|2020-10-29 09:00:00|1051.9|1050.7|1052.6|1051.4|1052.6|1051.4|1051.4|1050.2|56
1603962300000|2020-10-29 09:05:00|1052.4|1051.2|1052.8|1051.6|1053.1|1051.9|1052.1|1050.9|151
1603962600000|2020-10-29 09:10:00|1052.9|1051.7|1053.4|1052.2|1053.6|1052.4|1052.6|1051.4|4
1603962900000|2020-10-29 09:15:00|1053.6|1052.4|1053.4|1052.2|1053.9|1052.7|1053.4|1052.2|0
1603963200000|2020-10-29 09:20:00|1053.1|1051.9|1053.6|1052.4|1053.6|1052.4|1053|1051.8|0
1603963500000|2020-10-29 09:25:00|1053.9|1052.7|1053.4|1052.2|1053.9|1052.7|1053.1|1051.9|0
1603963800000|2020-10-29 09:30:00|1053.5|1052.3|1052.4|1051.2|1053.6|1052.4|1052.4|1051.2|35
1603964100000|2020-10-29 09:35:00|1052.6|1051.4|1052.6|1051.4|1052.9|1051.7|1052.3|1051.1|0
1603964400000|2020-10-29 09:40:00|1052.8|1051.6|1052.1|1050.9|1053.1|1051.9|1052.1|1050.9|8
1603964700000|2020-10-29 09:45:00|1052.3|1051.1|1052.6|1051.4|1052.9|1051.7|1051.9|1050.7|6
1603965000000|2020-10-29 09:50:00|1052.5|1051.3|1051.9|1050.7|1052.5|1051.3|1051.6|1050.4|9
1603965300000|2020-10-29 09:55:00|1051.8|1050.6|1052.3|1051.1|1052.4|1051.2|1051.4|1050.2|10
1603965600000|2020-10-29 10:00:00|1052.2|1051|1052.1|1050.9|1052.4|1051.2|1051.9|1050.7|12
1603965900000|2020-10-29 10:05:00|1052|1050.8|1052.2|1051|1052.6|1051.4|1051.9|1050.7|5
1603966200000|2020-10-29 10:10:00|1052.4|1051.2|1052.3|1051.1|1052.6|1051.4|1052.1|1050.9|4
1603966500000|2020-10-29 10:15:00|1052.2|1051|1052.1|1050.9|1052.2|1051|1051.4|1050.2|16
1603966800000|2020-10-29 10:20:00|1052.2|1051|1051.9|1050.7|1052.4|1051.2|1051.6|1050.4|1
1603967100000|2020-10-29 10:25:00|1052.1|1050.9|1051.9|1050.7|1052.1|1050.9|1051.9|1050.7|1
1603967400000|2020-10-29 10:30:00|1052.4|1051.2|1052.6|1051.4|1052.9|1051.7|1052|1050.8|9
1603967700000|2020-10-29 10:35:00|1052.8|1051.6|1052.9|1051.7|1053.1|1051.9|1052.6|1051.4|2
1603968000000|2020-10-29 10:40:00|1053|1051.8|1054.4|1053.2|1054.6|1053.4|1052.9|1051.7|46
1603968300000|2020-10-29 10:45:00|1054.5|1053.3|1053.7|1052.5|1054.6|1053.4|1053.5|1052.3|6
1603968600000|2020-10-29 10:50:00|1053.6|1052.4|1053.4|1052.2|1053.9|1052.7|1052.9|1051.7|21
1603968900000|2020-10-29 10:55:00|1053.5|1052.3|1053.8|1052.6|1054.1|1052.9|1053.5|1052.3|32
1603969200000|2020-10-29 11:00:00|1053.6|1052.4|1053.8|1052.6|1054.1|1052.9|1053.3|1052.1|10
1603969500000|2020-10-29 11:05:00|1053.6|1052.4|1053.4|1052.2|1053.6|1052.4|1053.3|1052.1|1
1603969800000|2020-10-29 11:10:00|1053.1|1051.9|1053.2|1052|1053.4|1052.2|1052.9|1051.7|2
1603970100000|2020-10-29 11:15:00|1053|1051.8|1052.8|1051.6|1053.1|1051.9|1052.6|1051.4|123
1603970400000|2020-10-29 11:20:00|1052.6|1051.4|1052.7|1051.5|1052.9|1051.7|1052.5|1051.3|236
1603970700000|2020-10-29 11:25:00|1052.8|1051.6|1052.4|1051.2|1052.8|1051.6|1052.1|1050.9|14
1603971000000|2020-10-29 11:30:00|1052.7|1051.5|1051.2|1050|1052.9|1051.7|1051.2|1050|93
1603971300000|2020-10-29 11:35:00|1051.1|1049.9|1050|1048.8|1051.2|1050|1050|1048.8|162
1603971600000|2020-10-29 11:40:00|1050.2|1049|1050|1048.8|1050.5|1049.3|1049.9|1048.7|71
1603971900000|2020-10-29 11:45:00|1050.2|1049|1050.1|1048.9|1050.5|1049.3|1049.5|1048.3|151
1603972200000|2020-10-29 11:50:00|1050|1048.8|1051|1049.8|1051.7|1050.5|1049.8|1048.6|66
1603972500000|2020-10-29 11:55:00|1051.1|1049.9|1050.7|1049.5|1051.2|1050|1050|1048.8|55
1603972800000|2020-10-29 12:00:00|1051|1049.8|1051|1049.8|1051.4|1050.2|1050.7|1049.5|54
1603973100000|2020-10-29 12:05:00|1050.7|1049.5|1050.2|1049|1050.7|1049.5|1050.1|1048.9|67
1603973400000|2020-10-29 12:10:00|1050.1|1048.9|1050|1048.8|1050.5|1049.3|1049.5|1048.3|119
1603973700000|2020-10-29 12:15:00|1050.2|1049|1050.2|1049|1050.5|1049.3|1049.7|1048.5|69
1603974000000|2020-10-29 12:20:00|1050.1|1048.9|1051|1049.8|1051.2|1050|1050|1048.8|48
1603974300000|2020-10-29 12:25:00|1051.2|1050|1050.7|1049.5|1051.5|1050.3|1050.2|1049|142
1603974600000|2020-10-29 12:30:00|1050.5|1049.3|1052.5|1051.3|1052.5|1051.3|1050.4|1049.2|155
1603974900000|2020-10-29 12:35:00|1052.3|1051.1|1052.2|1051|1053.5|1052.3|1051.9|1050.7|236
1603975200000|2020-10-29 12:40:00|1051.8|1050.6|1052.4|1051.2|1052.9|1051.7|1051.7|1050.5|23
1603978200000|2020-10-29 13:30:00|1053|1051.8|1056.7|1055.5|1057.5|1056.3|1051.7|1050.5|1817
1603978500000|2020-10-29 13:35:00|1056.9|1055.7|1053|1051.8|1057.2|1056|1052.8|1051.6|1758
1603978800000|2020-10-29 13:40:00|1052.8|1051.6|1050.5|1049.3|1053.2|1052|1050|1048.8|736
1603979100000|2020-10-29 13:45:00|1050.4|1049.2|1051.7|1050.5|1052|1050.8|1050|1048.8|511
1603979400000|2020-10-29 13:50:00|1051.5|1050.3|1054.7|1053.5|1054.7|1053.5|1051.2|1050|319
1603979700000|2020-10-29 13:55:00|1054.5|1053.3|1053.7|1052.5|1055.5|1054.3|1053|1051.8|304
1603980000000|2020-10-29 14:00:00|1053.5|1052.3|1054.2|1053|1054.5|1053.3|1053.3|1052.1|435
1603980300000|2020-10-29 14:05:00|1054|1052.8|1054.7|1053.5|1055|1053.8|1053.5|1052.3|326
1603980600000|2020-10-29 14:10:00|1055|1053.8|1055.9|1054.7|1056.5|1055.3|1054.7|1053.5|615
1603980900000|2020-10-29 14:15:00|1055.7|1054.5|1054.2|1053|1056|1054.8|1054|1052.8|261
1603981200000|2020-10-29 14:20:00|1054|1052.8|1054.8|1053.6|1055.8|1054.6|1053.5|1052.3|652
1603981500000|2020-10-29 14:25:00|1055|1053.8|1055.5|1054.3|1055.8|1054.6|1054.5|1053.3|418
1603981800000|2020-10-29 14:30:00|1055.4|1054.2|1053|1051.8|1055.4|1054.2|1052.7|1051.5|292
1603982100000|2020-10-29 14:35:00|1052.8|1051.6|1054|1052.8|1054.2|1053|1052.6|1051.4|695
1603982400000|2020-10-29 14:40:00|1054.1|1052.9|1053.2|1052|1054.7|1053.5|1053|1051.8|878
1603982700000|2020-10-29 14:45:00|1053.5|1052.3|1053.8|1052.6|1054.2|1053|1052.7|1051.5|340
1603983000000|2020-10-29 14:50:00|1053.5|1052.3|1052.5|1051.3|1053.8|1052.6|1052|1050.8|310
1603983300000|2020-10-29 14:55:00|1052.6|1051.4|1052.3|1051.1|1053.5|1052.3|1052.3|1051.1|212
1603983600000|2020-10-29 15:00:00|1052.4|1051.2|1053.3|1052.1|1053.3|1052.1|1052.4|1051.2|481
1603983900000|2020-10-29 15:05:00|1053.5|1052.3|1053.1|1051.9|1054.3|1053.1|1053.1|1051.9|342
1603984200000|2020-10-29 15:10:00|1052.8|1051.6|1052.8|1051.6|1052.8|1051.6|1052|1050.8|444
1603984500000|2020-10-29 15:15:00|1052.5|1051.3|1052.8|1051.6|1053.6|1052.4|1052.3|1051.1|527
1603984800000|2020-10-29 15:20:00|1053.1|1051.9|1054.6|1053.4|1055.1|1053.9|1052.1|1050.9|875
1603985100000|2020-10-29 15:25:00|1054.8|1053.6|1054.4|1053.2|1055.9|1054.7|1054.1|1052.9|275
1603985400000|2020-10-29 15:30:00|1054.6|1053.4|1053.5|1052.3|1054.9|1053.7|1053.3|1052.1|229
1603985700000|2020-10-29 15:35:00|1053.4|1052.2|1055.1|1053.9|1055.4|1054.2|1053.3|1052.1|439
1603986000000|2020-10-29 15:40:00|1055|1053.8|1054.6|1053.4|1055.3|1054.1|1054.6|1053.4|372
1603986300000|2020-10-29 15:45:00|1054.4|1053.2|1054.3|1053.1|1055.3|1054.1|1054.1|1052.9|229
1603986600000|2020-10-29 15:50:00|1054|1052.8|1053.8|1052.6|1054.8|1053.6|1053.5|1052.3|249
1603986900000|2020-10-29 15:55:00|1053.5|1052.3|1053.3|1052.1|1053.8|1052.6|1052.8|1051.6|369
1603987200000|2020-10-29 16:00:00|1053.5|1052.3|1052.7|1051.5|1053.5|1052.3|1052.7|1051.5|171
1603987500000|2020-10-29 16:05:00|1052.5|1051.3|1052|1050.8|1052.8|1051.6|1051.6|1050.4|213
1603987800000|2020-10-29 16:10:00|1052.3|1051.1|1053|1051.8|1053|1051.8|1051.7|1050.5|626
1603988100000|2020-10-29 16:15:00|1052.8|1051.6|1052.8|1051.6|1053.3|1052.1|1052.3|1051.1|170
1603988400000|2020-10-29 16:20:00|1053|1051.8|1052|1050.8|1053.5|1052.3|1051.7|1050.5|383
1603988700000|2020-10-29 16:25:00|1051.7|1050.5|1051.2|1050|1051.7|1050.5|1051.2|1050|550
1603989000000|2020-10-29 16:30:00|1051.5|1050.3|1052|1050.8|1052|1050.8|1051.2|1050|219
1603989300000|2020-10-29 16:35:00|1051.7|1050.5|1051.7|1050.5|1052.2|1051|1051.5|1050.3|318
1603989600000|2020-10-29 16:40:00|1052|1050.8|1051.8|1050.6|1052.3|1051.1|1051.7|1050.5|611
1603989900000|2020-10-29 16:45:00|1051.7|1050.5|1052.7|1051.5|1052.8|1051.6|1051.5|1050.3|232
1603990200000|2020-10-29 16:50:00|1052.8|1051.6|1053|1051.8|1053.7|1052.5|1052.7|1051.5|791
1603990500000|2020-10-29 16:55:00|1052.8|1051.6|1052.7|1051.5|1053.2|1052|1052.2|1051|684
1603990800000|2020-10-29 17:00:00|1052.5|1051.3|1052|1050.8|1052.7|1051.5|1051.8|1050.6|301
1603991100000|2020-10-29 17:05:00|1051.8|1050.6|1051|1049.8|1052|1050.8|1051|1049.8|160
1603991400000|2020-10-29 17:10:00|1051.3|1050.1|1051.5|1050.3|1051.8|1050.6|1050.8|1049.6|316
1603991700000|2020-10-29 17:15:00|1051.4|1050.2|1052|1050.8|1052.5|1051.3|1051.2|1050|813
1603992000000|2020-10-29 17:20:00|1052.2|1051|1051.7|1050.5|1052.3|1051.1|1051.5|1050.3|529
1603992300000|2020-10-29 17:25:00|1052|1050.8|1052.7|1051.5|1053|1051.8|1051.7|1050.5|152
1603992600000|2020-10-29 17:30:00|1052.5|1051.3|1052.2|1051|1053|1051.8|1052|1050.8|169
1603992900000|2020-10-29 17:35:00|1052|1050.8|1051.2|1050|1052|1050.8|1051.2|1050|532
1603993200000|2020-10-29 17:40:00|1051.5|1050.3|1051.7|1050.5|1052.1|1050.9|1051.4|1050.2|1087
1603993500000|2020-10-29 17:45:00|1051.6|1050.4|1051.5|1050.3|1052.2|1051|1051.5|1050.3|588
1603993800000|2020-10-29 17:50:00|1051.4|1050.2|1053|1051.8|1053.2|1052|1051.2|1050|204
1603994100000|2020-10-29 17:55:00|1053.2|1052|1053.9|1052.7|1053.9|1052.7|1053|1051.8|696
1603994400000|2020-10-29 18:00:00|1053.7|1052.5|1053.9|1052.7|1054.4|1053.2|1053.7|1052.5|1053
1603994700000|2020-10-29 18:05:00|1054.2|1053|1053.4|1052.2|1054.4|1053.2|1052.9|1051.7|3054
1603995000000|2020-10-29 18:10:00|1053.1|1051.9|1051.4|1050.2|1053.1|1051.9|1050.6|1049.4|2936
1603995300000|2020-10-29 18:15:00|1051.6|1050.4|1051.9|1050.7|1052.9|1051.7|1051.4|1050.2|1798
1604016000000|2020-10-30 00:00:00|1051|1049.8|1050.5|1049.3|1051|1049.8|1048.7|1047.5|1528
1604016300000|2020-10-30 00:05:00|1050.2|1049|1047.8|1046.6|1050.2|1049|1047.6|1046.4|229
1604016600000|2020-10-30 00:10:00|1048|1046.8|1048|1046.8|1048.8|1047.6|1047.8|1046.6|348
1604016900000|2020-10-30 00:15:00|1048.1|1046.9|1047.8|1046.6|1049|1047.8|1047.5|1046.3|244
1604017200000|2020-10-30 00:20:00|1048|1046.8|1048.4|1047.2|1048.4|1047.2|1047.7|1046.5|425
1604017500000|2020-10-30 00:25:00|1048.7|1047.5|1047.7|1046.5|1048.7|1047.5|1047.7|1046.5|103
1604017800000|2020-10-30 00:30:00|1047.9|1046.7|1048.7|1047.5|1048.7|1047.5|1047.7|1046.5|2
1604018100000|2020-10-30 00:35:00|1048.5|1047.3|1049.2|1048|1049.7|1048.5|1048.5|1047.3|83
1604018400000|2020-10-30 00:40:00|1049.5|1048.3|1048.9|1047.7|1049.5|1048.3|1048.7|1047.5|110
1604018700000|2020-10-30 00:45:00|1049|1047.8|1049|1047.8|1049.4|1048.2|1048.9|1047.7|329
1604019000000|2020-10-30 00:50:00|1048.9|1047.7|1049.2|1048|1049.4|1048.2|1048.9|1047.7|14
1604019300000|2020-10-30 00:55:00|1049|1047.8|1049.1|1047.9|1049.6|1048.4|1049|1047.8|10
1604019600000|2020-10-30 01:00:00|1049.2|1048|1052.9|1051.7|1052.9|1051.7|1049.1|1047.9|86
1604019900000|2020-10-30 01:05:00|1053|1051.8|1052.9|1051.7|1053.1|1051.9|1051.6|1050.4|43
1604020200000|2020-10-30 01:10:00|1053|1051.8|1055.6|1054.4|1056.1|1054.9|1052.9|1051.7|46
1604020500000|2020-10-30 01:15:00|1055.4|1054.2|1054.6|1053.4|1055.9|1054.7|1054.4|1053.2|21
1604020800000|2020-10-30 01:20:00|1054.9|1053.7|1053.9|1052.7|1054.9|1053.7|1053.6|1052.4|2
1604021100000|2020-10-30 01:25:00|1053.8|1052.6|1053.4|1052.2|1053.9|1052.7|1053.1|1051.9|2
1604021400000|2020-10-30 01:30:00|1053.3|1052.1|1053.6|1052.4|1054.4|1053.2|1053.1|1051.9|7
1604021700000|2020-10-30 01:35:00|1053.9|1052.7|1055.1|1053.9|1055.1|1053.9|1053.4|1052.2|0
1604022000000|2020-10-30 01:40:00|1054.9|1053.7|1056.4|1055.2|1056.6|1055.4|1054.4|1053.2|34
1604022300000|2020-10-30 01:45:00|1056.6|1055.4|1056.7|1055.5|1056.9|1055.7|1056.1|1054.9|13
1604022600000|2020-10-30 01:50:00|1056.9|1055.7|1057.4|1056.2|1057.4|1056.2|1056.2|1055|1
1604022900000|2020-10-30 01:55:00|1057.2|1056|1057.2|1056|1057.4|1056.2|1056.8|1055.6|0
1604023200000|2020-10-30 02:00:00|1057.4|1056.2|1056.9|1055.7|1057.6|1056.4|1056.2|1055|0
1604023500000|2020-10-30 02:05:00|1057|1055.8|1057.1|1055.9|1057.4|1056.2|1056.6|1055.4|1
1604023800000|2020-10-30 02:10:00|1057|1055.8|1057.9|1056.7|1058.1|1056.9|1056.9|1055.7|0
1604024100000|2020-10-30 02:15:00|1058.1|1056.9|1058.8|1057.6|1058.9|1057.7|1057.9|1056.7|16
1604024400000|2020-10-30 02:20:00|1058.7|1057.5|1058.2|1057|1058.7|1057.5|1058.2|1057|0
1604024700000|2020-10-30 02:25:00|1058.1|1056.9|1058.4|1057.2|1058.4|1057.2|1057.9|1056.7|0
1604025000000|2020-10-30 02:30:00|1058.3|1057.1|1059.4|1058.2|1060.2|1059|1058.2|1057|5
1604025300000|2020-10-30 02:35:00|1059.2|1058|1058.9|1057.7|1060.2|1059|1058.9|1057.7|1
1604025600000|2020-10-30 02:40:00|1058.7|1057.5|1059.2|1058|1059.2|1058|1058.4|1057.2|96
1604025900000|2020-10-30 02:45:00|1059|1057.8|1059.4|1058.2|1059.8|1058.6|1058.7|1057.5|2
1604026200000|2020-10-30 02:50:00|1059.2|1058|1058.9|1057.7|1059.2|1058|1058.7|1057.5|0
1604026500000|2020-10-30 02:55:00|1058.7|1057.5|1059.9|1058.7|1059.9|1058.7|1058.7|1057.5|42
1604026800000|2020-10-30 03:00:00|1060|1058.8|1059.4|1058.2|1060.2|1059|1059.2|1058|15
1604027100000|2020-10-30 03:05:00|1059.7|1058.5|1058.9|1057.7|1059.7|1058.5|1058.9|1057.7|6
1604027400000|2020-10-30 03:10:00|1059.1|1057.9|1059.7|1058.5|1059.9|1058.7|1059.1|1057.9|0
1604027700000|2020-10-30 03:15:00|1059.9|1058.7|1061.2|1060|1061.3|1060.1|1059.4|1058.2|2
1604028000000|2020-10-30 03:20:00|1061.4|1060.2|1061.7|1060.5|1062|1060.8|1061.4|1060.2|4
1604028300000|2020-10-30 03:25:00|1061.5|1060.3|1061.4|1060.2|1061.7|1060.5|1060.5|1059.3|0
1604028600000|2020-10-30 03:30:00|1061.2|1060|1061.6|1060.4|1062.2|1061|1061.2|1060|2
1604028900000|2020-10-30 03:35:00|1061.4|1060.2|1061.7|1060.5|1061.7|1060.5|1061.4|1060.2|0
1604029200000|2020-10-30 03:40:00|1061.6|1060.4|1062.2|1061|1063.2|1062|1061.6|1060.4|26
1604029500000|2020-10-30 03:45:00|1062.4|1061.2|1062.4|1061.2|1062.4|1061.2|1061.7|1060.5|0
1604029800000|2020-10-30 03:50:00|1062.3|1061.1|1062.4|1061.2|1062.9|1061.7|1061.9|1060.7|1
1604030100000|2020-10-30 03:55:00|1062.2|1061|1061.7|1060.5|1062.2|1061|1061.7|1060.5|0
1604030400000|2020-10-30 04:00:00|1061.4|1060.2|1061.7|1060.5|1061.7|1060.5|1061.4|1060.2|2
1604030700000|2020-10-30 04:05:00|1061.8|1060.6|1061.4|1060.2|1061.9|1060.7|1061.4|1060.2|0
1604031000000|2020-10-30 04:10:00|1061.5|1060.3|1060.9|1059.7|1061.6|1060.4|1060.7|1059.5|0
1604031300000|2020-10-30 04:15:00|1061.1|1059.9|1060.5|1059.3|1061.1|1059.9|1060.5|1059.3|0
1604031600000|2020-10-30 04:20:00|1060.7|1059.5|1060.5|1059.3|1060.7|1059.5|1060.5|1059.3|0
1604031900000|2020-10-30 04:25:00|1060.6|1059.4|1059.4|1058.2|1060.7|1059.5|1059.2|1058|2
1604032200000|2020-10-30 04:30:00|1059.3|1058.1|1059.6|1058.4|1059.7|1058.5|1058.9|1057.7|2
1604032500000|2020-10-30 04:35:00|1059.4|1058.2|1059.2|1058|1059.6|1058.4|1059.1|1057.9|0
1604032800000|2020-10-30 04:40:00|1058.9|1057.7|1059.4|1058.2|1059.4|1058.2|1058.9|1057.7|0
1604033100000|2020-10-30 04:45:00|1059.6|1058.4|1059.4|1058.2|1059.6|1058.4|1059.4|1058.2|0
1604033400000|2020-10-30 04:50:00|1059.2|1058|1059.2|1058|1059.2|1058|1059|1057.8|0
1604033700000|2020-10-30 04:55:00|1059.4|1058.2|1059.2|1058|1059.4|1058.2|1058.9|1057.7|0
1604034000000|2020-10-30 05:00:00|1059|1057.8|1059.3|1058.1|1059.3|1058.1|1059|1057.8|0
1604034300000|2020-10-30 05:05:00|1059.2|1058|1059.2|1058|1059.3|1058.1|1059|1057.8|0
1604034600000|2020-10-30 05:10:00|1059|1057.8|1057.7|1056.5|1059.2|1058|1057.7|1056.5|3
1604034900000|2020-10-30 05:15:00|1057.6|1056.4|1056.7|1055.5|1057.6|1056.4|1056.7|1055.5|12
1604035200000|2020-10-30 05:20:00|1057|1055.8|1056.7|1055.5|1057.2|1056|1056.7|1055.5|0
1604035500000|2020-10-30 05:25:00|1057|1055.8|1056.5|1055.3|1057|1055.8|1055.7|1054.5|23
1604035800000|2020-10-30 05:30:00|1056|1054.8|1055.2|1054|1057.4|1056.2|1055.2|1054|7
1604036100000|2020-10-30 05:35:00|1055.3|1054.1|1054.7|1053.5|1055.4|1054.2|1054.3|1053.1|0
1604036400000|2020-10-30 05:40:00|1054.4|1053.2|1054.7|1053.5|1054.9|1053.7|1053.7|1052.5|0
1604036700000|2020-10-30 05:45:00|1054.5|1053.3|1054.9|1053.7|1055.2|1054|1054.4|1053.2|0
1604037000000|2020-10-30 05:50:00|1055|1053.8|1055.2|1054|1055.7|1054.5|1054.8|1053.6|0
1604037300000|2020-10-30 05:55:00|1054.9|1053.7|1055.4|1054.2|1055.4|1054.2|1054.7|1053.5|0
1604037600000|2020-10-30 06:00:00|1055.2|1054|1053.9|1052.7|1055.2|1054|1053.9|1052.7|0
1604037900000|2020-10-30 06:05:00|1054.2|1053|1053.7|1052.5|1054.2|1053|1053.4|1052.2|1
1604038200000|2020-10-30 06:10:00|1053.9|1052.7|1053.4|1052.2|1053.9|1052.7|1052.2|1051|10
1604038500000|2020-10-30 06:15:00|1053.2|1052|1053.2|1052|1053.5|1052.3|1052.7|1051.5|0
1604038800000|2020-10-30 06:20:00|1052.9|1051.7|1053.4|1052.2|1054.2|1053|1052.9|1051.7|0
1604039100000|2020-10-30 06:25:00|1053.3|1052.1|1053.4|1052.2|1053.8|1052.6|1052.9|1051.7|0
1604039400000|2020-10-30 06:30:00|1053.6|1052.4|1052.7|1051.5|1053.8|1052.6|1052.4|1051.2|0
1604039700000|2020-10-30 06:35:00|1052.6|1051.4|1053.4|1052.2|1053.7|1052.5|1052.2|1051|6
1604040000000|2020-10-30 06:40:00|1053.5|1052.3|1053.7|1052.5|1054.6|1053.4|1053.4|1052.2|2
1604040300000|2020-10-30 06:45:00|1053.4|1052.2|1052.4|1051.2|1053.4|1052.2|1052.2|1051|28
1604040600000|2020-10-30 06:50:00|1052.6|1051.4|1052.7|1051.5|1052.9|1051.7|1052.2|1051|0
1604040900000|2020-10-30 06:55:00|1052.8|1051.6|1052.4|1051.2|1053.4|1052.2|1052.4|1051.2|0
1604041200000|2020-10-30 07:00:00|1052.5|1051.3|1053.2|1052|1053.7|1052.5|1052.5|1051.3|0
1604041500000|2020-10-30 07:05:00|1052.9|1051.7|1052.8|1051.6|1053.4|1052.2|1052.6|1051.4|15
1604041800000|2020-10-30 07:10:00|1052.7|1051.5|1052.7|1051.5|1053.2|1052|1052.4|1051.2|0
1604042100000|2020-10-30 07:15:00|1052.9|1051.7|1052.4|1051.2|1052.9|1051.7|1052.4|1051.2|0
1604042400000|2020-10-30 07:20:00|1052.6|1051.4|1052.9|1051.7|1053.2|1052|1052.6|1051.4|0
1604042700000|2020-10-30 07:25:00|1053.1|1051.9|1052.9|1051.7|1053.1|1051.9|1052.7|1051.5|0
1604043000000|2020-10-30 07:30:00|1052.8|1051.6|1053.7|1052.5|1053.7|1052.5|1052.4|1051.2|0
1604043300000|2020-10-30 07:35:00|1053.9|1052.7|1055.2|1054|1055.2|1054|1053.9|1052.7|0
1604043600000|2020-10-30 07:40:00|1055.4|1054.2|1056.2|1055|1056.7|1055.5|1055.2|1054|0
1604043900000|2020-10-30 07:45:00|1056.3|1055.1|1055.9|1054.7|1057.3|1056.1|1055.9|1054.7|0
1604044200000|2020-10-30 07:50:00|1056|1054.8|1055.4|1054.2|1056.2|1055|1055.4|1054.2|0
1604044500000|2020-10-30 07:55:00|1055.2|1054|1055.4|1054.2|1055.9|1054.7|1055.2|1054|0
1604044800000|2020-10-30 08:00:00|1055.7|1054.5|1057.4|1056.2|1057.4|1056.2|1055.7|1054.5|0
1604045100000|2020-10-30 08:05:00|1057.2|1056|1058.7|1057.5|1058.9|1057.7|1057.2|1056|0
1604045400000|2020-10-30 08:10:00|1058.9|1057.7|1059.2|1058|1059.2|1058|1057.8|1056.6|0
1604045700000|2020-10-30 08:15:00|1058.9|1057.7|1057.9|1056.7|1059.3|1058.1|1057.9|1056.7|0
1604046000000|2020-10-30 08:20:00|1058.1|1056.9|1057.9|1056.7|1058.7|1057.5|1057.4|1056.2|0
1604046300000|2020-10-30 08:25:00|1057.8|1056.6|1057.7|1056.5|1057.9|1056.7|1057.1|1055.9|0
1604046600000|2020-10-30 08:30:00|1057.4|1056.2|1057.9|1056.7|1057.9|1056.7|1057.4|1056.2|0
1604046900000|2020-10-30 08:35:00|1058.2|1057|1057.8|1056.6|1058.3|1057.1|1057.4|1056.2|0
1604047200000|2020-10-30 08:40:00|1057.7|1056.5|1056.9|1055.7|1057.7|1056.5|1056.4|1055.2|0
1604047500000|2020-10-30 08:45:00|1056.7|1055.5|1056.9|1055.7|1057.7|1056.5|1056.4|1055.2|0
1604047800000|2020-10-30 08:50:00|1057|1055.8|1055.2|1054|1057|1055.8|1055.2|1054|9
1604048100000|2020-10-30 08:55:00|1055.3|1054.1|1055.2|1054|1055.9|1054.7|1054.7|1053.5|2
1604048400000|2020-10-30 09:00:00|1055.4|1054.2|1055.9|1054.7|1056.2|1055|1055.4|1054.2|0
1604048700000|2020-10-30 09:05:00|1055.7|1054.5|1056.2|1055|1056.2|1055|1055|1053.8|26
1604049000000|2020-10-30 09:10:00|1056.4|1055.2|1056.2|1055|1056.7|1055.5|1056|1054.8|0
1604049300000|2020-10-30 09:15:00|1055.9|1054.7|1057|1055.8|1057.1|1055.9|1055.7|1054.5|0
1604049600000|2020-10-30 09:20:00|1057.2|1056|1057.3|1056.1|1057.7|1056.5|1057|1055.8|0
1604049900000|2020-10-30 09:25:00|1057.5|1056.3|1057.1|1055.9|1057.7|1056.5|1056.7|1055.5|0
1604050200000|2020-10-30 09:30:00|1057|1055.8|1058.2|1057|1058.2|1057|1057|1055.8|0
1604050500000|2020-10-30 09:35:00|1058.3|1057.1|1057.5|1056.3|1058.3|1057.1|1057.5|1056.3|0
1604050800000|2020-10-30 09:40:00|1057.7|1056.5|1057.7|1056.5|1058|1056.8|1057|1055.8|0
1604051100000|2020-10-30 09:45:00|1057.8|1056.6|1058.2|1057|1058.5|1057.3|1057.3|1056.1|0
1604051400000|2020-10-30 09:50:00|1058.5|1057.3|1057.2|1056|1058.5|1057.3|1057.2|1056|0
1604051700000|2020-10-30 09:55:00|1057.1|1055.9|1058|1056.8|1058|1056.8|1057|1055.8|1
1604052000000|2020-10-30 10:00:00|1057.8|1056.6|1057.1|1055.9|1057.8|1056.6|1056.8|1055.6|2
1604052300000|2020-10-30 10:05:00|1057.2|1056|1057|1055.8|1057.5|1056.3|1057|1055.8|0
1604052600000|2020-10-30 10:10:00|1057.2|1056|1056.5|1055.3|1057.2|1056|1056.5|1055.3|0
1604052900000|2020-10-30 10:15:00|1056.2|1055|1055.4|1054.2|1056.2|1055|1055.4|1054.2|1
1604053200000|2020-10-30 10:20:00|1055.5|1054.3|1055.5|1054.3|1056.2|1055|1055.2|1054|1
1604053500000|2020-10-30 10:25:00|1055.6|1054.4|1057.5|1056.3|1057.5|1056.3|1055.6|1054.4|1
1604053800000|2020-10-30 10:30:00|1057.2|1056|1057.7|1056.5|1058|1056.8|1057|1055.8|0
1604054100000|2020-10-30 10:35:00|1057.6|1056.4|1057|1055.8|1057.7|1056.5|1057|1055.8|0
1604054400000|2020-10-30 10:40:00|1056.7|1055.5|1056.3|1055.1|1057.2|1056|1056.2|1055|2
1604054700000|2020-10-30 10:45:00|1056.5|1055.3|1055.7|1054.5|1057.2|1056|1055.7|1054.5|1
1604055000000|2020-10-30 10:50:00|1056|1054.8|1056.7|1055.5|1056.7|1055.5|1055.7|1054.5|2
1604055300000|2020-10-30 10:55:00|1056.8|1055.6|1057.2|1056|1057.6|1056.4|1056.7|1055.5|0
1604055600000|2020-10-30 11:00:00|1057.1|1055.9|1057.7|1056.5|1058|1056.8|1057.1|1055.9|11
1604055900000|2020-10-30 11:05:00|1057.5|1056.3|1058.5|1057.3|1058.7|1057.5|1057.4|1056.2|110
1604056200000|2020-10-30 11:10:00|1058.6|1057.4|1058.5|1057.3|1058.7|1057.5|1058.2|1057|29
1604056500000|2020-10-30 11:15:00|1058.4|1057.2|1059.2|1058|1059.2|1058|1058.2|1057|32
1604056800000|2020-10-30 11:20:00|1059.3|1058.1|1058.9|1057.7|1059.4|1058.2|1058.9|1057.7|0
1604057100000|2020-10-30 11:25:00|1059|1057.8|1058.9|1057.7|1059.2|1058|1058.9|1057.7|0
1604057400000|2020-10-30 11:30:00|1059|1057.8|1058.4|1057.2|1059.4|1058.2|1058.1|1056.9|99
1604057700000|2020-10-30 11:35:00|1058.3|1057.1|1058.9|1057.7|1058.9|1057.7|1058.1|1056.9|2
1604058000000|2020-10-30 11:40:00|1059.1|1057.9|1059.1|1057.9|1059.1|1057.9|1058.6|1057.4|33
1604058300000|2020-10-30 11:45:00|1059|1057.8|1059.4|1058.2|1059.9|1058.7|1058.6|1057.4|37
1604058600000|2020-10-30 11:50:00|1059.5|1058.3|1059.4|1058.2|1059.7|1058.5|1059.1|1057.9|22
1604058900000|2020-10-30 11:55:00|1059.6|1058.4|1059.3|1058.1|1059.6|1058.4|1059.2|1058|1
1604059200000|2020-10-30 12:00:00|1059.2|1058|1059.3|1057.3|1059.7|1058.5|1058.5|1057.3|841
1604059500000|2020-10-30 12:05:00|1058.9|1057.7|1059.4|1058.2|1059.4|1058.2|1058.7|1057.3|54
1604059800000|2020-10-30 12:10:00|1059.5|1058.3|1059.2|1058|1060.2|1059|1059.2|1058|0
1604060100000|2020-10-30 12:15:00|1059.3|1058.1|1059.2|1058|1059.6|1058.4|1058.9|1057.7|41
1604060400000|2020-10-30 12:20:00|1059|1057.8|1059|1057.8|1059.2|1058|1058.7|1057.5|43
1604060700000|2020-10-30 12:25:00|1059.1|1057.9|1059.5|1058.3|1059.5|1058.3|1058.7|1057.5|96
1604061000000|2020-10-30 12:30:00|1059.7|1058.5|1060.2|1059|1060.4|1059.2|1059.5|1058.3|65
1604061300000|2020-10-30 12:35:00|1059.9|1058.7|1060.2|1059|1060.6|1059.4|1059.9|1058.7|11
1604061600000|2020-10-30 12:40:00|1059.9|1058.7|1060.4|1059.2|1060.5|1059.3|1059.9|1058.7|16
1604064600000|2020-10-30 13:30:00|1061.7|1060.5|1061.3|1060.1|1063|1061.8|1059|1057.8|435
1604064900000|2020-10-30 13:35:00|1061.1|1059.9|1061.9|1060.7|1062.1|1060.9|1058.9|1057.7|104
1604065200000|2020-10-30 13:40:00|1062.1|1060.9|1059.1|1057.9|1062.1|1060.9|1058.9|1057.7|113
1604065500000|2020-10-30 13:45:00|1058.9|1057.7|1057.9|1056.7|1059.9|1058.7|1057.4|1056.2|118
1604065800000|2020-10-30 13:50:00|1057.6|1056.4|1059.1|1057.9|1059.1|1057.9|1057.6|1056.4|60
1604066100000|2020-10-30 13:55:00|1058.9|1057.7|1058.9|1057.7|1059.9|1058.7|1058.4|1057.2|112
1604066400000|2020-10-30 14:00:00|1058.6|1057.4|1056.4|1055.2|1058.9|1057.7|1056.4|1055.2|35
1604066700000|2020-10-30 14:05:00|1056.5|1055.3|1055.9|1054.7|1057.1|1055.9|1055.9|1054.7|37
1604067000000|2020-10-30 14:10:00|1056.1|1054.9|1055.1|1053.9|1056.6|1055.4|1054.9|1053.7|205
1604067300000|2020-10-30 14:15:00|1055.3|1054.1|1055.1|1053.9|1055.9|1054.7|1054.9|1053.7|51
1604067600000|2020-10-30 14:20:00|1055.4|1054.2|1054.9|1053.7|1056|1054.8|1054.9|1053.7|120
1604067900000|2020-10-30 14:25:00|1055.1|1053.9|1055|1053.8|1055.4|1054.2|1054.1|1052.9|37
1604068200000|2020-10-30 14:30:00|1054.9|1053.7|1055.6|1054.4|1055.9|1054.7|1053.9|1052.7|24
1604068500000|2020-10-30 14:35:00|1055.4|1054.2|1054.6|1053.4|1056.2|1055|1054.6|1053.4|20
1604068800000|2020-10-30 14:40:00|1054.4|1053.2|1054.4|1053.2|1055.2|1054|1054.1|1052.9|145
1604069100000|2020-10-30 14:45:00|1054.5|1053.3|1055.2|1054|1055.9|1054.7|1054.4|1053.2|46
1604069400000|2020-10-30 14:50:00|1054.9|1053.7|1053.9|1052.7|1055.7|1054.5|1053.7|1052.5|109
1604069700000|2020-10-30 14:55:00|1053.8|1052.6|1054.7|1053.5|1054.8|1053.6|1053.5|1052.3|71
1604070000000|2020-10-30 15:00:00|1055|1053.8|1054.7|1053.5|1056|1054.8|1054.5|1053.3|43
1604070300000|2020-10-30 15:05:00|1054.5|1053.3|1054.2|1053|1055|1053.8|1054|1052.8|0
1604070600000|2020-10-30 15:10:00|1054.3|1053.1|1055|1053.8|1055|1053.8|1053.2|1052|36
1604070900000|2020-10-30 15:15:00|1054.9|1053.7|1053.2|1052|1055|1053.8|1052.5|1051.3|2
1604071200000|2020-10-30 15:20:00|1053|1051.8|1052.9|1051.7|1053.4|1052.2|1052.4|1051.2|110
1604071500000|2020-10-30 15:25:00|1053.2|1052|1052.5|1051.3|1053.4|1052.2|1052.2|1051|63
1604071800000|2020-10-30 15:30:00|1052.7|1051.5|1052.5|1051.3|1052.7|1051.5|1051.7|1050.5|191
1604072100000|2020-10-30 15:35:00|1052.2|1051|1052|1050.8|1052.7|1051.5|1051.8|1050.6|82
1604072400000|2020-10-30 15:40:00|1052.2|1051|1052|1050.8|1052.5|1051.3|1051.5|1050.3|13
1604072700000|2020-10-30 15:45:00|1051.7|1050.5|1052|1050.8|1052.4|1051.2|1051.5|1050.3|6
1604073000000|2020-10-30 15:50:00|1052.1|1050.9|1053.2|1052|1053.5|1052.3|1052|1050.8|11
1604073300000|2020-10-30 15:55:00|1053.3|1052.1|1053|1051.8|1053.5|1052.3|1052.7|1051.5|17
1604073600000|2020-10-30 16:00:00|1052.8|1051.6|1053.5|1052.3|1053.5|1052.3|1052.5|1051.3|42
1604073900000|2020-10-30 16:05:00|1053.3|1052.1|1052.5|1051.3|1053.5|1052.3|1052.3|1051.1|29
1604074200000|2020-10-30 16:10:00|1052.7|1051.5|1052.3|1051.1|1053|1051.8|1052.3|1051.1|92
1604074500000|2020-10-30 16:15:00|1052|1050.8|1051|1049.8|1052|1050.8|1051|1049.8|13
1604074800000|2020-10-30 16:20:00|1051.3|1050.1|1051.3|1050.1|1051.3|1050.1|1050.8|1049.6|29
1604075100000|2020-10-30 16:25:00|1051|1049.8|1051.5|1050.3|1052|1050.8|1050.5|1049.3|29
1604075400000|2020-10-30 16:30:00|1051.7|1050.5|1051.2|1050|1052|1050.8|1051|1049.8|25
1604075700000|2020-10-30 16:35:00|1051|1049.8|1050.8|1049.6|1051|1049.8|1050.3|1049.1|38
1604076000000|2020-10-30 16:40:00|1050.7|1049.5|1050.7|1049.5|1050.8|1049.6|1050.2|1049|38
1604076300000|2020-10-30 16:45:00|1050.5|1049.3|1050.7|1049.5|1051|1049.8|1050.5|1049.3|55
1604076600000|2020-10-30 16:50:00|1050.5|1049.3|1051.7|1050.5|1052|1050.8|1050.5|1049.3|23
1604076900000|2020-10-30 16:55:00|1051.9|1050.7|1051.7|1050.5|1052.5|1051.3|1051.5|1050.3|74
1604077200000|2020-10-30 17:00:00|1051.5|1050.3|1051.5|1050.3|1051.7|1050.5|1051.2|1050|9
1604077500000|2020-10-30 17:05:00|1051.3|1050.1|1050.8|1049.6|1051.5|1050.3|1050.7|1049.5|100
1604077800000|2020-10-30 17:10:00|1050.7|1049.5|1051.7|1050.5|1052.3|1051.1|1050.7|1049.5|22
1604078100000|2020-10-30 17:15:00|1051.5|1050.3|1052.2|1051|1052.5|1051.3|1051.5|1050.3|8
1604078400000|2020-10-30 17:20:00|1052.3|1051.1|1052.7|1051.5|1053|1051.8|1052|1050.8|89
1604078700000|2020-10-30 17:25:00|1053|1051.8|1052.7|1051.5|1053|1051.8|1052.2|1051|49
1604079000000|2020-10-30 17:30:00|1052.5|1051.3|1053.7|1052.5|1054.1|1052.9|1052.2|1051|73
1604079300000|2020-10-30 17:35:00|1053.5|1052.3|1052.7|1051.5|1053.6|1052.4|1052.5|1051.3|35
1604079600000|2020-10-30 17:40:00|1052.5|1051.3|1052.5|1051.3|1053|1051.8|1052.2|1051|22
1604079900000|2020-10-30 17:45:00|1052.2|1051|1053.2|1052|1053.2|1052|1052.2|1051|26
1604080200000|2020-10-30 17:50:00|1053.1|1051.9|1053.5|1052.3|1053.7|1052.5|1053|1051.8|147
1604080500000|2020-10-30 17:55:00|1053.7|1052.5|1054.7|1053.5|1055|1053.8|1053.7|1052.5|174
1604080800000|2020-10-30 18:00:00|1054.4|1053.2|1054.7|1053.5|1054.8|1053.6|1054|1052.8|79
1604081100000|2020-10-30 18:05:00|1055|1053.8|1056|1054.8|1056.2|1055|1055|1053.8|201
1604081400000|2020-10-30 18:10:00|1055.7|1054.5|1056.7|1055.5|1057.5|1056.3|1055.7|1054.5|409
1604081700000|2020-10-30 18:15:00|1057|1055.8|1057.3|1056.1|1057.5|1056.3|1056.7|1055.5|314
1604278800000|2020-11-02 01:00:00|1053.9|1052.7|1049.9|1048.7|1054.9|1053.7|1048.9|1047.7|442
1604279100000|2020-11-02 01:05:00|1050.2|1049|1051.9|1050.7|1051.9|1050.7|1048.9|1047.7|7
1604279400000|2020-11-02 01:10:00|1052.2|1051|1053.9|1052.7|1054.9|1053.7|1051.9|1050.7|76
1604279700000|2020-11-02 01:15:00|1053.8|1052.6|1055.4|1054.2|1055.7|1054.5|1053.4|1052.2|18
1604280000000|2020-11-02 01:20:00|1055.7|1054.5|1054.9|1053.7|1056.4|1055.2|1054.7|1053.5|36
1604280300000|2020-11-02 01:25:00|1055.2|1054|1052.4|1051.2|1055.2|1054|1052.4|1051.2|7
1604280600000|2020-11-02 01:30:00|1051.9|1050.7|1051.7|1050.5|1052.7|1051.5|1051.4|1050.2|20
1604280900000|2020-11-02 01:35:00|1051.9|1050.7|1052.7|1051.5|1052.9|1051.7|1051.8|1050.6|6
1604281200000|2020-11-02 01:40:00|1052.8|1051.6|1052.4|1051.2|1053.8|1052.6|1052.4|1051.2|7
1604281500000|2020-11-02 01:45:00|1052.7|1051.5|1053.4|1052.2|1053.4|1052.2|1052.4|1051.2|0
1604281800000|2020-11-02 01:50:00|1053.2|1052|1053.4|1052.2|1053.6|1052.4|1052.9|1051.7|0
1604282100000|2020-11-02 01:55:00|1053.5|1052.3|1052.7|1051.5|1053.7|1052.5|1052.4|1051.2|9
1604282400000|2020-11-02 02:00:00|1052.5|1051.3|1051.4|1050.2|1052.5|1051.3|1050.9|1049.7|14
1604282700000|2020-11-02 02:05:00|1051.3|1050.1|1050.7|1049.5|1051.9|1050.7|1050.7|1049.5|0
1604283000000|2020-11-02 02:10:00|1050.8|1049.6|1049.9|1048.7|1051.2|1050|1049.7|1048.5|15
1604283300000|2020-11-02 02:15:00|1049.7|1048.5|1048.7|1047.5|1050.4|1049.2|1048.7|1047.5|19
1604283600000|2020-11-02 02:20:00|1048.9|1047.7|1048.9|1047.7|1049.4|1048.2|1048.7|1047.5|10
1604283900000|2020-11-02 02:25:00|1048.7|1047.5|1048.9|1047.7|1049.2|1048|1048.7|1047.5|14
1604284200000|2020-11-02 02:30:00|1049|1047.8|1049.3|1048.1|1049.9|1048.7|1048.9|1047.7|2
1604284500000|2020-11-02 02:35:00|1049.4|1048.2|1049|1047.8|1049.8|1048.6|1048.7|1047.5|3
1604284800000|2020-11-02 02:40:00|1048.7|1047.5|1047.4|1046.2|1048.7|1047.5|1047.4|1046.2|3
1604285100000|2020-11-02 02:45:00|1047.6|1046.4|1047.7|1046.5|1047.9|1046.7|1046.7|1045.5|4
1604285400000|2020-11-02 02:50:00|1047.9|1046.7|1048.5|1047.3|1048.7|1047.5|1047.7|1046.5|0
1604285700000|2020-11-02 02:55:00|1048.4|1047.2|1047.7|1046.5|1048.4|1047.2|1047.4|1046.2|0
1604286000000|2020-11-02 03:00:00|1047.8|1046.6|1047.3|1046.1|1047.9|1046.7|1046.9|1045.7|0
1604286300000|2020-11-02 03:05:00|1047.2|1046|1048.2|1047|1048.2|1047|1046.7|1045.5|0
1604286600000|2020-11-02 03:10:00|1047.9|1046.7|1047.4|1046.2|1047.9|1046.7|1047.2|1046|0
1604286900000|2020-11-02 03:15:00|1047.2|1046|1048.2|1047|1048.2|1047|1046.9|1045.7|0
1604287200000|2020-11-02 03:20:00|1048.1|1046.9|1047.7|1046.5|1048.2|1047|1047.5|1046.3|0
1604287500000|2020-11-02 03:25:00|1047.8|1046.6|1048.2|1047|1048.4|1047.2|1047.5|1046.3|0
1604287800000|2020-11-02 03:30:00|1048.1|1046.9|1048.2|1047|1048.2|1047|1047.9|1046.7|0
1604288100000|2020-11-02 03:35:00|1047.9|1046.7|1047.9|1046.7|1048.2|1047|1047.9|1046.7|0
1604288400000|2020-11-02 03:40:00|1048.2|1047|1048.3|1047.1|1048.4|1047.2|1048|1046.8|0
1604288700000|2020-11-02 03:45:00|1048.4|1047.2|1048.2|1047|1048.4|1047.2|1048.2|1047|0
1604289000000|2020-11-02 03:50:00|1048.3|1047.1|1048.4|1047.2|1048.4|1047.2|1047.9|1046.7|5
1604289300000|2020-11-02 03:55:00|1048.3|1047.1|1048|1046.8|1048.5|1047.1|1047.9|1046.4|78
1604289600000|2020-11-02 04:00:00|1047.9|1046.7|1047.9|1046.7|1048.1|1046.9|1047.6|1046.4|0
1604289900000|2020-11-02 04:05:00|1048|1046.8|1047.9|1046.7|1048.1|1046.9|1047.9|1046.7|0
1604290200000|2020-11-02 04:10:00|1048|1046.8|1047.9|1046.7|1048.1|1046.9|1047.9|1046.7|0
1604290500000|2020-11-02 04:15:00|1047.6|1046.4|1047.9|1046.7|1047.9|1046.7|1047.6|1046.4|0
1604291400000|2020-11-02 04:30:00|1048|1046.8|1047.9|1046.7|1048.1|1046.9|1047.9|1046.7|0
1604291700000|2020-11-02 04:35:00|1047.7|1046.5|1047.6|1046.4|1047.9|1046.7|1047.6|1046.4|0
1604292000000|2020-11-02 04:40:00|1047.7|1046.5|1047.4|1046.2|1047.8|1046.6|1047.2|1046|0
1604292300000|2020-11-02 04:45:00|1047.5|1046.3|1047.6|1046.4|1047.9|1046.7|1047.4|1046.2|1
1604292600000|2020-11-02 04:50:00|1047.7|1046.5|1047.9|1046.7|1047.9|1046.7|1047.6|1046.4|1
1604292900000|2020-11-02 04:55:00|1048.1|1046.9|1048.4|1047.2|1048.8|1047.6|1047.9|1046.7|0
1604293200000|2020-11-02 05:00:00|1048.5|1047.3|1048.1|1046.9|1048.5|1047.3|1047.8|1046.6|1
1604293500000|2020-11-02 05:05:00|1048.3|1047.1|1048.1|1046.9|1048.4|1047.2|1048.1|1046.9|0
1604293800000|2020-11-02 05:10:00|1048.3|1047.1|1048.4|1047.2|1048.4|1047.2|1048.3|1047.1|0
1604294400000|2020-11-02 05:20:00|1048.1|1046.9|1048.9|1047.7|1048.9|1047.7|1048.1|1046.9|0
1604294700000|2020-11-02 05:25:00|1049.1|1047.9|1049.6|1048.4|1050.1|1048.9|1049.1|1047.9|0
1604295000000|2020-11-02 05:30:00|1049.5|1048.3|1049.4|1048.2|1049.8|1048.6|1048.8|1047.6|0
1604295300000|2020-11-02 05:35:00|1049.5|1048.3|1049.8|1048.6|1049.9|1048.7|1049.1|1047.9|0
1604295600000|2020-11-02 05:40:00|1049.7|1048.5|1049.6|1048.4|1050.1|1048.9|1049.4|1048.2|1
1604295900000|2020-11-02 05:45:00|1049.5|1048.3|1050.1|1048.9|1050.1|1048.9|1049.4|1048.2|0
1604296200000|2020-11-02 05:50:00|1050.3|1049.1|1050.1|1048.9|1050.4|1049.2|1049.6|1048.4|0
1604296500000|2020-11-02 05:55:00|1049.8|1048.6|1049.4|1048.2|1049.9|1048.7|1049.4|1048.2|0
1604296800000|2020-11-02 06:00:00|1049.1|1047.9|1048.4|1047.2|1049.1|1047.9|1048.2|1047|0
1604297100000|2020-11-02 06:05:00|1048.1|1046.9|1048.6|1047.4|1048.6|1047.4|1048.1|1046.9|0
1604297400000|2020-11-02 06:10:00|1048.3|1047.1|1048.1|1046.9|1048.6|1047.4|1048.1|1046.9|0
1604297700000|2020-11-02 06:15:00|1048|1046.8|1048.1|1046.9|1048.1|1046.9|1047.6|1046.4|2
1604298000000|2020-11-02 06:20:00|1048|1046.8|1047.7|1046.5|1048.1|1046.9|1047.7|1046.5|1
1604298300000|2020-11-02 06:25:00|1047.5|1046.3|1047.2|1046|1047.9|1046.7|1047.2|1046|1
1604298600000|2020-11-02 06:30:00|1047.4|1046.2|1047.2|1046|1047.4|1046.2|1047.2|1046|0
1604298900000|2020-11-02 06:35:00|1047.3|1046.1|1047.9|1046.7|1047.9|1046.7|1047.2|1046|2
1604299200000|2020-11-02 06:40:00|1048.5|1046.5|1047.8|1046.6|1048.6|1047.2|1047.7|1046.4|0
1604299500000|2020-11-02 06:45:00|1047.9|1046.7|1048.2|1047|1048.7|1047.5|1047.7|1046.3|0
1604299800000|2020-11-02 06:50:00|1048.5|1046.5|1047.7|1046.5|1048.5|1047|1047.5|1046.3|0
1604300100000|2020-11-02 06:55:00|1047.4|1046.2|1047.4|1046.2|1047.7|1046.5|1047.2|1046|0
1604300400000|2020-11-02 07:00:00|1047.2|1046|1047.4|1046.2|1047.7|1046.5|1047.2|1046|0
1604300700000|2020-11-02 07:05:00|1047.3|1046.1|1046.9|1045.7|1047.4|1046.2|1046.9|1045.7|0
1604301000000|2020-11-02 07:10:00|1046.8|1045.6|1046.9|1045.7|1047.4|1046.2|1046.8|1045.6|3
1604301300000|2020-11-02 07:15:00|1047.1|1045.9|1046.9|1045.7|1047.2|1046|1046.7|1045.5|0
1604301600000|2020-11-02 07:20:00|1046.7|1045.5|1046.9|1045.7|1047.2|1046|1046.7|1045.5|0
1604301900000|2020-11-02 07:25:00|1047|1045.8|1046.7|1045.5|1047.2|1046|1046.7|1045.5|0
1604302200000|2020-11-02 07:30:00|1046.4|1045.2|1046.7|1045.5|1046.7|1045.5|1046.4|1045.2|3
1604302500000|2020-11-02 07:35:00|1046.4|1045.2|1046.1|1044.9|1046.7|1045.5|1045.4|1044.2|3
1604302800000|2020-11-02 07:40:00|1045.9|1044.7|1045.7|1044.5|1046.1|1044.9|1045.7|1044.5|0
1604303100000|2020-11-02 07:45:00|1045.6|1044.4|1046.4|1045.2|1046.7|1045.5|1045.4|1044.2|0
1604303400000|2020-11-02 07:50:00|1046.5|1045.3|1046.7|1045.5|1046.9|1045.7|1046.4|1045.2|0
1604303700000|2020-11-02 07:55:00|1046.9|1045.7|1046.7|1045.5|1046.9|1045.7|1046.4|1045.2|0
1604304000000|2020-11-02 08:00:00|1046.5|1045.3|1046.3|1045.1|1046.7|1045.5|1045.9|1044.7|1
1604304300000|2020-11-02 08:05:00|1046.4|1045.2|1047.1|1045.9|1047.2|1046|1046.2|1045|0
1604304600000|2020-11-02 08:10:00|1047|1045.8|1046.4|1045.2|1047.2|1046|1046.2|1045|0
1604304900000|2020-11-02 08:15:00|1046.3|1045.1|1045.9|1044.7|1046.4|1045.2|1045.9|1044.7|0
1604305200000|2020-11-02 08:20:00|1045.7|1044.5|1045.9|1044.7|1045.9|1044.7|1045.4|1044.2|0
1604305500000|2020-11-02 08:25:00|1045.7|1044.5|1045.7|1044.5|1045.8|1044.6|1045.4|1044.2|0
1604305800000|2020-11-02 08:30:00|1045.8|1044.6|1045.9|1044.7|1046.2|1045|1045.7|1044.5|0
1604306100000|2020-11-02 08:35:00|1046.1|1044.9|1046.2|1045|1046.4|1045.2|1046.1|1044.9|0
1604306400000|2020-11-02 08:40:00|1046.3|1045.1|1046.5|1045.3|1046.7|1045.5|1046.2|1045|0
1604306700000|2020-11-02 08:45:00|1046.4|1045.2|1046.7|1045.5|1046.8|1045.6|1046.4|1045.2|0
1604307000000|2020-11-02 08:50:00|1046.5|1045.3|1047.2|1046|1047.2|1046|1046.5|1045.3|0
1604307300000|2020-11-02 08:55:00|1047.1|1045.9|1046.9|1045.7|1047.4|1046.2|1046.9|1045.7|0
1604307600000|2020-11-02 09:00:00|1047.1|1045.9|1047.8|1046.6|1047.9|1046.7|1046.7|1045.5|0
1604307900000|2020-11-02 09:05:00|1047.9|1046.7|1047.9|1046.7|1047.9|1046.7|1047.7|1046.5|0
1604308200000|2020-11-02 09:10:00|1048.2|1047|1048.9|1047.7|1049.2|1048|1048.2|1047|0
1604308500000|2020-11-02 09:15:00|1048.8|1047.6|1048.4|1047.2|1048.9|1047.7|1047.9|1046.7|0
1604308800000|2020-11-02 09:20:00|1048.6|1047.4|1048.9|1047.7|1049.2|1048|1048.2|1047|0
1604309100000|2020-11-02 09:25:00|1049.1|1047.9|1049.4|1048.2|1049.6|1048.4|1048.8|1047.6|0
1604309400000|2020-11-02 09:30:00|1049.2|1048|1050.2|1049|1050.4|1049.2|1048.9|1047.7|0
1604309700000|2020-11-02 09:35:00|1050.3|1049.1|1050.6|1049.4|1050.7|1049.5|1050.2|1049|0
1604310000000|2020-11-02 09:40:00|1050.4|1049.2|1050.3|1049.1|1050.4|1049.2|1049.7|1048.5|0
1604310300000|2020-11-02 09:45:00|1050.2|1049|1048.7|1047.5|1050.2|1049|1048.6|1047.4|0
1604310600000|2020-11-02 09:50:00|1048.9|1047.7|1048.7|1047.5|1048.9|1047.7|1048.7|1047.5|0
1604310900000|2020-11-02 09:55:00|1048.6|1047.4|1048.7|1047.5|1049.4|1048.2|1048.4|1047.2|0
1604311200000|2020-11-02 10:00:00|1048.9|1047.7|1049.4|1048.2|1049.4|1048.2|1048.9|1047.7|0
1604311500000|2020-11-02 10:05:00|1049.7|1048.5|1048.9|1047.7|1049.7|1048.5|1048.9|1047.7|1
1604311800000|2020-11-02 10:10:00|1049.1|1047.9|1050|1048|1050.3|1049|1049.1|1047.9|0
1604312100000|2020-11-02 10:15:00|1049.4|1048.2|1049.3|1047.3|1049.6|1048.2|1048.9|1047.3|0
1604312400000|2020-11-02 10:20:00|1049.5|1047.5|1048.1|1046.9|1049.5|1047.8|1048.1|1046.5|0
1604312700000|2020-11-02 10:25:00|1048.2|1047|1047.7|1046.5|1048.7|1047.2|1047.7|1046.3|0
1604313000000|2020-11-02 10:30:00|1047.8|1046.6|1047.9|1046.7|1048.5|1047|1047.7|1046.5|0
1604313300000|2020-11-02 10:35:00|1048.2|1047|1047.9|1046.7|1048.5|1047|1047.8|1046.5|0
1604313600000|2020-11-02 10:40:00|1048|1046.8|1048.2|1047|1048.2|1047|1047.9|1046.7|0
1604313900000|2020-11-02 10:45:00|1048.4|1047.2|1048.4|1047.2|1048.9|1047.7|1048.4|1047.2|0
1604314200000|2020-11-02 10:50:00|1048.5|1046.5|1049|1047.8|1049.1|1047.9|1047.9|1046.5|0
1604314500000|2020-11-02 10:55:00|1048.9|1047.7|1049.4|1048.2|1049.7|1048.5|1048.9|1047.7|0
1604314800000|2020-11-02 11:00:00|1049.2|1048|1049.2|1048|1049.4|1048.2|1048.7|1047.5|0
1604315100000|2020-11-02 11:05:00|1049.4|1048.2|1048.7|1047.5|1049.4|1048.2|1048.4|1047.2|5
1604315400000|2020-11-02 11:10:00|1048.8|1047.6|1048.4|1047.2|1048.9|1047.7|1048.2|1047|5
1604315700000|2020-11-02 11:15:00|1048.7|1047.5|1048.7|1047.5|1048.7|1047.5|1048.7|1047.5|0
1604316000000|2020-11-02 11:20:00|1048.9|1047.7|1048.9|1047.7|1049.2|1048|1048.7|1047.5|0
1604316300000|2020-11-02 11:25:00|1049|1047.8|1048.9|1047.7|1049.2|1048|1048.7|1047.5|0
1604316600000|2020-11-02 11:30:00|1049|1047.8|1048.9|1047.7|1049.2|1048|1048.7|1047.5|0
1604316900000|2020-11-02 11:35:00|1048.8|1047.6|1048.5|1047.3|1048.9|1047.7|1048.4|1047.2|4
1604317200000|2020-11-02 11:40:00|1048.6|1047.4|1048.4|1047.2|1048.7|1047.5|1048.4|1047.2|2
1604317500000|2020-11-02 11:45:00|1048.5|1047.3|1047.3|1046.1|1048.6|1047.4|1047.3|1046.1|9
1604317800000|2020-11-02 11:50:00|1047.2|1046|1047.9|1046.7|1047.9|1046.7|1047.2|1046|0
1604318100000|2020-11-02 11:55:00|1047.7|1046.5|1047.7|1046.5|1047.8|1046.6|1047.7|1046.5|6
1604318400000|2020-11-02 12:00:00|1047.5|1046.3|1046.9|1045.7|1047.5|1046.3|1046.9|1045.7|5
1604318700000|2020-11-02 12:05:00|1047.2|1046|1047.2|1046|1047.4|1046.2|1046.8|1045.6|2
1604319000000|2020-11-02 12:10:00|1047.4|1046.2|1045.7|1044.5|1047.4|1046.2|1045.7|1044.5|0
1604319300000|2020-11-02 12:15:00|1045.4|1044.2|1045.9|1044.7|1046.2|1045|1045.4|1044.2|0
1604319600000|2020-11-02 12:20:00|1045.7|1044.5|1045.7|1044.5|1045.9|1044.7|1045.4|1044.2|0
1604319900000|2020-11-02 12:25:00|1045.6|1044.4|1046.9|1045.7|1046.9|1045.7|1045.5|1044.3|2
1604320200000|2020-11-02 12:30:00|1046.7|1045.5|1047.3|1046.1|1047.4|1046.2|1046.6|1045.4|18
1604320500000|2020-11-02 12:35:00|1047.4|1046.2|1046.9|1045.7|1047.7|1046.5|1046.9|1045.7|7
1604320800000|2020-11-02 12:40:00|1047|1045.8|1046.9|1045.7|1047.4|1046.2|1046.9|1045.7|15
1604321100000|2020-11-02 12:45:00|1047|1045.8|1047.4|1046.2|1047.7|1046.5|1047|1045.8|9
1604321400000|2020-11-02 12:50:00|1047.7|1046.5|1047.4|1046.2|1047.7|1046.5|1046.9|1045.7|0
1604321700000|2020-11-02 12:55:00|1047.5|1046.3|1047.8|1046.6|1048.4|1047.2|1047.5|1046.3|0
1604322000000|2020-11-02 13:00:00|1047.9|1046.7|1046.9|1045.7|1048.4|1047.2|1046.9|1045.7|1
1604322300000|2020-11-02 13:05:00|1047.1|1045.9|1046.3|1045.1|1047.3|1046.1|1046.2|1045|6
1604322600000|2020-11-02 13:10:00|1046.2|1045|1047.4|1046.2|1047.4|1046.2|1046.2|1045|0
1604322900000|2020-11-02 13:15:00|1047.3|1046.1|1046.7|1045.5|1047.4|1046.2|1046.4|1045.2|38
1604323200000|2020-11-02 13:20:00|1046.8|1045.6|1047.7|1046.5|1047.7|1046.5|1046.7|1045.5|25
1604323500000|2020-11-02 13:25:00|1047.6|1046.4|1047.1|1045.9|1047.7|1046.5|1046.5|1045.3|47
1604323800000|2020-11-02 13:30:00|1047|1045.8|1046.7|1045.5|1047.5|1046.3|1046.5|1045.3|8
1604324100000|2020-11-02 13:35:00|1046.8|1045.6|1047.1|1045.9|1047.2|1046|1046.7|1045.5|57
1604324400000|2020-11-02 13:40:00|1047|1045.8|1047.2|1046|1047.7|1046.5|1047|1045.8|7
1604327400000|2020-11-02 14:30:00|1045.9|1044.7|1053.2|1052|1054|1052.8|1045.7|1044.5|168
1604327700000|2020-11-02 14:35:00|1053.3|1052.1|1055|1053.8|1055.3|1054.1|1053.3|1052.1|23
1604328000000|2020-11-02 14:40:00|1055.2|1054|1056.5|1055.3|1057.1|1055.9|1055|1053.8|91
1604328300000|2020-11-02 14:45:00|1056.8|1055.6|1055|1053.8|1056.8|1055.6|1054.3|1053.1|48
1604328600000|2020-11-02 14:50:00|1054.8|1053.6|1054.8|1053.6|1056.3|1055.1|1053.8|1052.6|22
1604328900000|2020-11-02 14:55:00|1054.7|1053.5|1054.8|1053.6|1056.3|1055.1|1054.3|1053.1|89
1604329200000|2020-11-02 15:00:00|1054.9|1053.7|1053.5|1052.3|1055.5|1054.3|1052.9|1051.7|77
1604329500000|2020-11-02 15:05:00|1053.8|1052.6|1053.5|1052.3|1055.3|1054.1|1053.5|1052.3|97
1604329800000|2020-11-02 15:10:00|1053.8|1052.6|1054.5|1053.3|1055|1053.8|1053.5|1052.3|33
1604330100000|2020-11-02 15:15:00|1054.8|1053.6|1052.5|1051.3|1054.8|1053.6|1052.5|1051.3|10
1604330400000|2020-11-02 15:20:00|1052.8|1051.6|1052.3|1051.1|1053|1051.8|1051.8|1050.6|38
1604330700000|2020-11-02 15:25:00|1052.4|1051.2|1052.3|1051.1|1052.8|1051.6|1051.7|1050.5|1
1604331000000|2020-11-02 15:30:00|1052|1050.8|1051.8|1050.6|1052|1050.8|1050.5|1049.3|46
1604331300000|2020-11-02 15:35:00|1051.7|1050.5|1051.3|1050.1|1051.8|1050.6|1050.8|1049.6|57
1604331600000|2020-11-02 15:40:00|1051|1049.8|1051.3|1050.1|1051.8|1050.6|1050.8|1049.6|10
1604331900000|2020-11-02 15:45:00|1051|1049.8|1051.3|1050.1|1052|1050.8|1050.8|1049.6|105
1604332200000|2020-11-02 15:50:00|1051.5|1050.3|1052.8|1051.6|1052.8|1051.6|1051|1049.8|46
1604332500000|2020-11-02 15:55:00|1052.6|1051.4|1052.3|1051.1|1052.7|1051.5|1052.1|1050.9|30
1604332800000|2020-11-02 16:00:00|1052.1|1050.9|1052.3|1051.1|1052.6|1051.4|1051.6|1050.4|59
1604333100000|2020-11-02 16:05:00|1052.1|1050.9|1053.3|1052.1|1053.3|1052.1|1051.8|1050.6|99
1604333400000|2020-11-02 16:10:00|1053.1|1051.9|1051.8|1050.6|1053.1|1051.9|1051.6|1050.4|48
1604333700000|2020-11-02 16:15:00|1051.6|1050.4|1052.6|1051.4|1052.6|1051.4|1051.3|1050.1|38
1604334000000|2020-11-02 16:20:00|1052.4|1051.2|1051.6|1050.4|1052.6|1051.4|1051.6|1050.4|1
1604334300000|2020-11-02 16:25:00|1051.8|1050.6|1052.1|1050.9|1052.6|1051.4|1051.6|1050.4|17
1604334600000|2020-11-02 16:30:00|1052|1050.8|1051.8|1050.6|1052.3|1051.1|1050.9|1049.7|2
1604334900000|2020-11-02 16:35:00|1051.6|1050.4|1051.8|1050.6|1052.1|1050.9|1051.1|1049.9|20
1604335200000|2020-11-02 16:40:00|1052.1|1050.9|1051.1|1049.9|1052.1|1050.9|1050.8|1049.6|53
1604335500000|2020-11-02 16:45:00|1051.3|1050.1|1052.3|1051.1|1052.6|1051.4|1051.1|1049.9|0
1604335800000|2020-11-02 16:50:00|1052.1|1050.9|1052.9|1051.7|1053.1|1051.9|1051.6|1050.4|90
1604336100000|2020-11-02 16:55:00|1053|1051.8|1052.6|1051.4|1053.1|1051.9|1052.1|1050.9|35
1604336400000|2020-11-02 17:00:00|1052.3|1051.1|1051.1|1049.9|1052.3|1051.1|1050.8|1049.6|3
1604336700000|2020-11-02 17:05:00|1051.2|1050|1051.3|1050.1|1051.6|1050.4|1050.8|1049.6|6
1604337000000|2020-11-02 17:10:00|1051.1|1049.9|1051.3|1050.1|1051.6|1050.4|1051.1|1049.9|0
1604337300000|2020-11-02 17:15:00|1051.2|1050|1050.3|1049.1|1051.3|1050.1|1050.1|1048.9|0
1604337600000|2020-11-02 17:20:00|1050.2|1049|1050.3|1049.1|1050.6|1049.4|1050.1|1048.9|33
1604337900000|2020-11-02 17:25:00|1050.1|1048.9|1050.6|1049.4|1051|1049.8|1050.1|1048.9|0
1604338200000|2020-11-02 17:30:00|1050.7|1049.5|1051.3|1050.1|1051.6|1050.4|1050.1|1048.9|5
1604338500000|2020-11-02 17:35:00|1051.1|1049.9|1050.6|1049.4|1051.1|1049.9|1050.3|1049.1|10
1604338800000|2020-11-02 17:40:00|1050.5|1049.3|1050.1|1048.9|1050.6|1049.4|1050.1|1048.9|1
1604339100000|2020-11-02 17:45:00|1050.3|1049.1|1050.8|1049.6|1051.1|1049.9|1050.3|1049.1|0
1604339400000|2020-11-02 17:50:00|1050.7|1049.5|1051.3|1050.1|1051.6|1050.4|1050.6|1049.4|0
1604339700000|2020-11-02 17:55:00|1051.4|1050.2|1051.3|1050.1|1051.6|1050.4|1051.1|1049.9|0
1604340000000|2020-11-02 18:00:00|1051.6|1050.4|1051.8|1050.6|1052.1|1050.9|1051.3|1050.1|13
1604340300000|2020-11-02 18:05:00|1051.7|1050.5|1051.3|1050.1|1051.8|1050.6|1051.1|1049.9|14
1604340600000|2020-11-02 18:10:00|1051.1|1049.9|1051.8|1050.6|1051.8|1050.6|1051.1|1049.9|45
1604340900000|2020-11-02 18:15:00|1051.6|1050.4|1051.8|1050.6|1052.1|1050.9|1051.3|1050.1|14
1604341200000|2020-11-02 18:20:00|1051.7|1050.5|1052.1|1050.9|1052.1|1050.9|1051.3|1050.1|9
1604341500000|2020-11-02 18:25:00|1051.8|1050.6|1051.8|1050.6|1051.9|1050.7|1051.3|1050.1|3
1604341800000|2020-11-02 18:30:00|1051.6|1050.4|1052.3|1051.1|1052.5|1051.3|1051.6|1050.4|11
1604342100000|2020-11-02 18:35:00|1052.2|1051|1051.6|1050.4|1052.2|1051|1051.6|1050.4|12
1604342400000|2020-11-02 18:40:00|1051.8|1050.6|1051.8|1050.6|1052.1|1050.9|1051.6|1050.4|33
1604342700000|2020-11-02 18:45:00|1051.7|1050.5|1051.3|1050.1|1051.8|1050.6|1051.1|1049.9|5
1604343000000|2020-11-02 18:50:00|1051.1|1049.9|1050.8|1049.6|1051.2|1050|1050.7|1049.5|13
1604343300000|2020-11-02 18:55:00|1051.1|1049.9|1050.8|1049.6|1051.1|1049.9|1050.6|1049.4|10
1604343600000|2020-11-02 19:00:00|1051.1|1049.9|1051.8|1050.6|1052.3|1051.1|1051.1|1049.9|54
1604343900000|2020-11-02 19:05:00|1052.1|1050.9|1052.6|1051.4|1052.8|1051.6|1051.6|1050.4|19
1604344200000|2020-11-02 19:10:00|1052.3|1051.1|1052.6|1051.4|1054.1|1052.9|1052.1|1050.9|29
1604344500000|2020-11-02 19:15:00|1052.5|1051.3|1052.4|1051.2|1053.6|1052.4|1052.3|1051.1|282
1604365200000|2020-11-03 01:00:00|1053.8|1052.6|1053.7|1052.5|1054.1|1052.9|1052|1050.8|103
1604365500000|2020-11-03 01:05:00|1053.8|1052.6|1055.5|1054.3|1055.8|1054.6|1053.1|1051.9|11
1604365800000|2020-11-03 01:10:00|1055.8|1054.6|1053.5|1052.3|1055.8|1054.6|1053.3|1052.1|30
1604366100000|2020-11-03 01:15:00|1053.8|1052.6|1054.5|1053.3|1055.3|1054.1|1053.8|1052.6|1
1604366400000|2020-11-03 01:20:00|1054.6|1053.4|1054.8|1053.6|1054.9|1053.7|1054|1052.8|0
1604366700000|2020-11-03 01:25:00|1055|1053.8|1054.9|1053.7|1055.3|1054.1|1054.5|1053.3|0
1604367000000|2020-11-03 01:30:00|1054.8|1053.6|1055.5|1054.3|1056|1054.8|1054.5|1053.3|0
1604367300000|2020-11-03 01:35:00|1055.6|1054.4|1055.3|1054.1|1055.6|1054.4|1054.9|1053.7|0
1604367600000|2020-11-03 01:40:00|1055|1053.8|1058|1056.8|1058.5|1057.3|1055|1053.8|3
1604367900000|2020-11-03 01:45:00|1058.1|1056.9|1058|1056.8|1058.3|1057.1|1057.5|1056.3|0
1604368200000|2020-11-03 01:50:00|1058.3|1057.1|1058.8|1057.6|1058.8|1057.6|1058.3|1057.1|0
1604368500000|2020-11-03 01:55:00|1058.5|1057.3|1058.6|1057.4|1059.3|1058.1|1058.5|1057.3|0
1604368800000|2020-11-03 02:00:00|1058.7|1057.5|1058.3|1057.1|1059|1057.8|1058|1056.8|1
1604369100000|2020-11-03 02:05:00|1058.4|1057.2|1059|1057.8|1059.3|1058.1|1058.3|1057.1|2
1604369400000|2020-11-03 02:10:00|1059.3|1058.1|1057.8|1056.6|1059.5|1058.3|1057.8|1056.6|33
1604369700000|2020-11-03 02:15:00|1058|1056.8|1057.9|1056.7|1058|1056.8|1057.8|1056.6|0
1604370000000|2020-11-03 02:20:00|1057.8|1056.6|1058|1056.8|1058.3|1057.1|1057.8|1056.6|27
1604370300000|2020-11-03 02:25:00|1057.8|1056.6|1057.8|1056.6|1058|1056.8|1057.5|1056.3|0
1604370600000|2020-11-03 02:30:00|1057.9|1056.7|1058|1056.8|1058.3|1057.1|1057.3|1056.1|8
1604370900000|2020-11-03 02:35:00|1058.3|1057.1|1057.9|1056.7|1058.4|1057.2|1057.5|1056.3|0
1604371200000|2020-11-03 02:40:00|1057.8|1056.6|1058.3|1057.1|1058.5|1057.3|1057.8|1056.6|6
1604371500000|2020-11-03 02:45:00|1058.5|1057.3|1059.3|1058.1|1059.5|1058.3|1058.5|1057.3|0
1604371800000|2020-11-03 02:50:00|1059|1057.8|1059|1057.8|1059.3|1058.1|1058.8|1057.6|0
1604372100000|2020-11-03 02:55:00|1059.3|1058.1|1059.8|1058.6|1060|1058.8|1059.3|1058.1|0
1604372400000|2020-11-03 03:00:00|1059.5|1058.3|1059.3|1058.1|1059.8|1058.6|1059.3|1058.1|2
1604372700000|2020-11-03 03:05:00|1059.5|1058.3|1058.8|1057.6|1059.5|1058.3|1058.8|1057.6|0
1604373000000|2020-11-03 03:10:00|1058.6|1057.4|1058.5|1057.3|1058.8|1057.6|1058.3|1057.1|0
1604373300000|2020-11-03 03:15:00|1058.8|1057.6|1059.3|1058.1|1059.3|1058.1|1058.5|1057.3|0
1604373600000|2020-11-03 03:20:00|1059.1|1057.9|1059.5|1058.3|1059.8|1058.6|1059|1057.8|0
1604373900000|2020-11-03 03:25:00|1059.8|1058.6|1059.8|1058.6|1059.8|1058.6|1059.5|1058.3|0
1604374200000|2020-11-03 03:30:00|1060|1058.8|1060|1058.8|1060|1058.8|1059.8|1058.6|0
1604374500000|2020-11-03 03:35:00|1059.9|1058.7|1060|1058.8|1060|1058.8|1059.8|1058.6|0
1604374800000|2020-11-03 03:40:00|1059.9|1058.7|1059.5|1058.3|1059.9|1058.7|1059.3|1058.1|0
1604375100000|2020-11-03 03:45:00|1059.4|1058.2|1059.5|1058.3|1059.8|1058.6|1059.4|1058.2|3
1604375400000|2020-11-03 03:50:00|1059.6|1058.4|1059.5|1058.3|1059.6|1058.4|1059.5|1058.3|50
1604375700000|2020-11-03 03:55:00|1059.8|1058.6|1059.5|1058.3|1059.8|1058.6|1059.5|1058.3|0
1604376000000|2020-11-03 04:00:00|1059.3|1058.1|1059|1057.8|1059.3|1058.1|1059|1057.8|0
1604376300000|2020-11-03 04:05:00|1059.3|1058.1|1059.1|1057.9|1059.3|1058.1|1059|1057.8|1
1604376600000|2020-11-03 04:10:00|1059|1057.8|1059.3|1058.1|1059.3|1058.1|1059|1057.8|2
1604376900000|2020-11-03 04:15:00|1059|1057.8|1059|1057.8|1059|1057.8|1059|1057.8|0
1604377200000|2020-11-03 04:20:00|1058.8|1057.6|1059|1057.8|1059|1057.8|1058.8|1057.6|0
1604377500000|2020-11-03 04:25:00|1059.3|1058.1|1059.3|1058.1|1059.3|1058.1|1059|1057.8|0
1604377800000|2020-11-03 04:30:00|1059|1057.8|1059.3|1058.1|1059.3|1058.1|1059|1057.8|0
1604378100000|2020-11-03 04:35:00|1059.2|1058|1059.3|1058.1|1059.3|1058.1|1059|1057.8|0
1604378400000|2020-11-03 04:40:00|1059|1057.8|1059|1057.8|1059.2|1058|1059|1057.8|0
1604378700000|2020-11-03 04:45:00|1059.2|1058|1059.2|1058|1059.3|1058.1|1059|1057.8|0
1604379000000|2020-11-03 04:50:00|1059.3|1058.1|1059|1057.8|1059.3|1058.1|1058.8|1057.6|0
1604379300000|2020-11-03 04:55:00|1058.8|1057.6|1058.8|1057.6|1059|1057.8|1058.8|1057.6|0
1604379600000|2020-11-03 05:00:00|1059|1057.8|1059|1057.8|1059.3|1058.1|1059|1057.8|0
1604379900000|2020-11-03 05:05:00|1059.2|1058|1059|1057.8|1059.2|1058|1059|1057.8|0
1604380200000|2020-11-03 05:10:00|1059.3|1058.1|1059|1057.8|1059.3|1058.1|1059|1057.8|0
1604380800000|2020-11-03 05:20:00|1058.8|1057.6|1059|1057.8|1059.2|1058|1058.8|1057.6|0
1604381100000|2020-11-03 05:25:00|1059.3|1058.1|1059.7|1058.5|1059.8|1058.6|1059.3|1058.1|0
1604381400000|2020-11-03 05:30:00|1059.8|1058.6|1059|1057.8|1059.8|1058.6|1059|1057.8|0
1604381700000|2020-11-03 05:35:00|1059.2|1058|1058.4|1057.2|1059.2|1058|1058|1056.8|0
1604382000000|2020-11-03 05:40:00|1058.3|1057.1|1058.8|1057.6|1058.8|1057.6|1058.3|1057.1|0
1604382300000|2020-11-03 05:45:00|1059|1057.8|1059.3|1058.1|1059.3|1058.1|1058.8|1057.6|0
1604382600000|2020-11-03 05:50:00|1059.4|1058.2|1059|1057.8|1059.5|1058.3|1059|1057.8|0
1604382900000|2020-11-03 05:55:00|1059.2|1058|1059.3|1058.1|1059.5|1058.3|1059|1057.8|0
1604383200000|2020-11-03 06:00:00|1059|1057.8|1059.8|1058.6|1059.8|1058.6|1058.8|1057.6|0
1604383500000|2020-11-03 06:05:00|1059.9|1058.7|1060|1058.8|1060|1058.8|1059.5|1058.3|0
1604383800000|2020-11-03 06:10:00|1059.9|1058.7|1059.8|1058.6|1059.9|1058.7|1059.5|1058.3|0
1604384100000|2020-11-03 06:15:00|1059.5|1058.3|1060.2|1059|1060.3|1059.1|1059.3|1058.1|0
1604384400000|2020-11-03 06:20:00|1060.3|1059.1|1059.7|1058.5|1060.3|1059.1|1059.5|1058.3|0
1604384700000|2020-11-03 06:25:00|1059.5|1058.3|1060.3|1059.1|1060.3|1059.1|1059.5|1058.3|0
1604385000000|2020-11-03 06:30:00|1060.2|1059|1059.5|1058.3|1060.3|1059.1|1059.5|1058.3|0
1604385300000|2020-11-03 06:35:00|1059.4|1058.2|1060|1058.8|1060.3|1059.1|1059.3|1058.1|0
1604385600000|2020-11-03 06:40:00|1060.1|1058.9|1060|1058.8|1060.3|1059.1|1059.8|1058.6|0
1604385900000|2020-11-03 06:45:00|1060.3|1059.1|1060.5|1059.3|1060.8|1059.6|1060|1058.8|0
1604386200000|2020-11-03 06:50:00|1060.8|1059.6|1060.8|1059.6|1061|1059.8|1060.5|1059.3|0
1604386500000|2020-11-03 06:55:00|1060.7|1059.5|1060.8|1059.6|1060.8|1059.6|1060.3|1059.1|0
1604386800000|2020-11-03 07:00:00|1060.7|1059.5|1060.3|1059.1|1060.8|1059.6|1060.3|1059.1|0
1604387100000|2020-11-03 07:05:00|1060.5|1059.3|1060.5|1059.3|1060.5|1059.3|1060.3|1059.1|0
1604387400000|2020-11-03 07:10:00|1060.7|1059.5|1061|1059.8|1061.3|1060.1|1060.5|1059.3|0
1604387700000|2020-11-03 07:15:00|1060.8|1059.6|1061.3|1060.1|1061.3|1060.1|1060.8|1059.6|0
1604388000000|2020-11-03 07:20:00|1061.2|1060|1061.3|1060.1|1061.3|1060.1|1060.8|1059.6|0
1604388300000|2020-11-03 07:25:00|1061.2|1060|1061.5|1060.3|1061.5|1060.3|1061|1059.8|0
1604388900000|2020-11-03 07:35:00|1061.6|1060.4|1061.8|1060.6|1062.3|1061.1|1061.6|1060.4|5
1604389200000|2020-11-03 07:40:00|1062|1060.8|1062|1060.8|1062.3|1061.1|1061.8|1060.6|0
1604389500000|2020-11-03 07:45:00|1061.8|1060.6|1062.3|1061.1|1062.7|1061.5|1061.8|1060.6|0
1604389800000|2020-11-03 07:50:00|1062.4|1061.2|1062|1060.8|1062.5|1061.3|1062|1060.8|0
1604390100000|2020-11-03 07:55:00|1061.9|1060.7|1061.8|1060.6|1062|1060.8|1061.5|1060.3|0
1604390400000|2020-11-03 08:00:00|1061.7|1060.5|1061.2|1060|1061.8|1060.6|1061|1059.8|0
1604390700000|2020-11-03 08:05:00|1061.1|1059.9|1062.5|1061.3|1062.5|1061.3|1061|1059.8|0
1604391000000|2020-11-03 08:10:00|1062.6|1061.4|1063|1061.8|1063.8|1062.6|1062.6|1061.4|0
1604391300000|2020-11-03 08:15:00|1063.5|1062.3|1064.2|1063|1064.3|1063.1|1063.3|1062.1|1
1604391600000|2020-11-03 08:20:00|1064.3|1063.1|1064.8|1063.6|1066|1064.8|1064|1062.8|0
1604391900000|2020-11-03 08:25:00|1064.5|1063.3|1065.3|1064.1|1065.8|1064.6|1064.5|1063.3|0
1604392200000|2020-11-03 08:30:00|1065.4|1064.2|1064.7|1063.5|1065.5|1064.3|1064.7|1063.5|0
1604392500000|2020-11-03 08:35:00|1065|1063.8|1064|1062.8|1065|1063.8|1064|1062.8|0
1604392800000|2020-11-03 08:40:00|1064.8|1063.6|1065.3|1064.1|1065.3|1064.1|1064.5|1063.3|2
1604393100000|2020-11-03 08:45:00|1065.5|1064.3|1065.4|1064.2|1065.5|1064.3|1065.3|1064.1|0
1604393400000|2020-11-03 08:50:00|1065.5|1064.3|1065|1063.8|1065.5|1064.3|1064.5|1063.3|0
1604393700000|2020-11-03 08:55:00|1064.8|1063.6|1064.3|1063.1|1065.2|1064|1064.3|1063.1|0
1604394000000|2020-11-03 09:00:00|1064.4|1063.2|1064.3|1063.1|1065.3|1064.1|1064.3|1063.1|1
1604394300000|2020-11-03 09:05:00|1064.5|1063.3|1064.4|1063.2|1064.5|1063.3|1063.7|1062.5|2
1604394600000|2020-11-03 09:10:00|1064.3|1063.1|1064.2|1063|1064.3|1063.1|1064|1062.8|1
1604394900000|2020-11-03 09:15:00|1064.3|1063.1|1064.8|1063.6|1065.3|1064.1|1064.3|1063.1|0
1604395200000|2020-11-03 09:20:00|1064.7|1063.5|1064|1062.8|1064.8|1063.6|1063.5|1062.3|0
1604395500000|2020-11-03 09:25:00|1063.9|1062.7|1064|1062.8|1064.3|1063.1|1063.5|1062.3|0
1604395800000|2020-11-03 09:30:00|1064.1|1062.9|1064.3|1063.1|1064.5|1063.3|1064|1062.8|0
1604396100000|2020-11-03 09:35:00|1064.4|1063.2|1065.3|1064.1|1065.3|1064.1|1064.3|1063.1|0
1604396400000|2020-11-03 09:40:00|1065|1063.8|1065.3|1064.1|1065.3|1064.1|1064.6|1063.4|5
1604396700000|2020-11-03 09:45:00|1065.7|1064.5|1065.8|1064.6|1066.2|1065|1065.5|1064.3|0
1604397000000|2020-11-03 09:50:00|1065.9|1064.7|1065.3|1064.1|1066|1064.8|1065.3|1064.1|0
1604397300000|2020-11-03 09:55:00|1065.4|1064.2|1065.8|1064.6|1066|1064.8|1065.4|1064.2|0
1604397600000|2020-11-03 10:00:00|1066|1064.8|1065.7|1064.5|1066|1064.8|1065|1063.8|0
1604397900000|2020-11-03 10:05:00|1065.8|1064.6|1066.5|1065.3|1066.5|1065.3|1065.8|1064.6|0
1604398200000|2020-11-03 10:10:00|1066.8|1065.6|1066.5|1065.3|1066.8|1065.6|1066.3|1065.1|1
1604398500000|2020-11-03 10:15:00|1066.7|1065.5|1066.8|1065.6|1067|1065.8|1066.5|1065.3|2
1604398800000|2020-11-03 10:20:00|1066.5|1065.3|1066.3|1065.1|1066.7|1065.5|1066|1064.8|0
1604399100000|2020-11-03 10:25:00|1066.5|1065.3|1067.5|1066.3|1067.5|1066.3|1066.3|1065.1|1
1604399400000|2020-11-03 10:30:00|1067.6|1066.4|1066.8|1065.6|1068|1066.8|1066.8|1065.6|0
1604399700000|2020-11-03 10:35:00|1066.7|1065.5|1066.2|1065|1066.8|1065.6|1066|1064.8|0
1604400000000|2020-11-03 10:40:00|1066.3|1065.1|1066.3|1065.1|1066.5|1065.3|1066|1064.8|0
1604400300000|2020-11-03 10:45:00|1066.5|1065.3|1066.5|1065.3|1066.8|1065.6|1066.3|1065.1|0
1604400600000|2020-11-03 10:50:00|1066.6|1065.4|1066.8|1065.6|1066.8|1065.6|1066.3|1065.1|0
1604400900000|2020-11-03 10:55:00|1066.9|1065.7|1065.5|1064.3|1067|1065.8|1065.3|1064.1|0
1604401200000|2020-11-03 11:00:00|1065.3|1064.1|1065|1063.8|1065.5|1064.3|1064.5|1063.3|3
1604401500000|2020-11-03 11:05:00|1064.8|1063.6|1064.8|1063.6|1065.5|1064.3|1064.8|1063.6|1
1604401800000|2020-11-03 11:10:00|1064.9|1063.7|1064.5|1063.3|1065|1063.8|1064|1062.8|0
1604402100000|2020-11-03 11:15:00|1064.4|1063.2|1064.3|1063.1|1064.8|1063.6|1064.1|1062.9|0
1604402400000|2020-11-03 11:20:00|1064.5|1063.3|1064.3|1063.1|1064.5|1063.3|1064.3|1063.1|1
1604402700000|2020-11-03 11:25:00|1064.4|1063.2|1064.2|1063|1064.4|1063.2|1064.1|1062.9|0
1604403000000|2020-11-03 11:30:00|1064.3|1063.1|1064.8|1063.6|1064.9|1063.7|1064|1062.8|1
1604403300000|2020-11-03 11:35:00|1064.6|1063.4|1065.1|1063.9|1065.1|1063.9|1064.6|1063.4|0
1604403600000|2020-11-03 11:40:00|1065.3|1064.1|1064.8|1063.6|1065.3|1064.1|1064.6|1063.4|2
1604403900000|2020-11-03 11:45:00|1064.6|1063.4|1064.8|1063.6|1065|1063.8|1064.6|1063.4|0
1604404200000|2020-11-03 11:50:00|1064.9|1063.7|1064.5|1063.3|1065|1063.8|1064|1062.8|0
1604404500000|2020-11-03 11:55:00|1064.7|1063.5|1065|1063.8|1065|1063.8|1064.7|1063.5|0
1604404800000|2020-11-03 12:00:00|1064.9|1063.7|1066.8|1065.6|1067|1065.8|1064.8|1063.6|2
1604405100000|2020-11-03 12:05:00|1066.9|1065.7|1067.1|1065.9|1067.1|1065.9|1066.5|1065.3|4
1604405400000|2020-11-03 12:10:00|1067.3|1066.1|1066.6|1065.4|1067.6|1066.4|1066.3|1065.1|2
1604405700000|2020-11-03 12:15:00|1066.7|1065.5|1066.1|1064.9|1067.1|1065.9|1065.8|1064.6|26
1604406000000|2020-11-03 12:20:00|1065.9|1064.7|1066.3|1065.1|1066.6|1065.4|1065.8|1064.6|0
1604406300000|2020-11-03 12:25:00|1066.1|1064.9|1066.3|1065.1|1066.3|1065.1|1065.8|1064.6|2
1604406600000|2020-11-03 12:30:00|1066.4|1065.2|1065.7|1064.5|1066.4|1065.2|1065.3|1064.1|0
1604406900000|2020-11-03 12:35:00|1065.8|1064.6|1065.8|1064.6|1066.1|1064.9|1065.6|1064.4|0
1604407200000|2020-11-03 12:40:00|1066.1|1064.9|1065.3|1064.1|1066.1|1064.9|1064.8|1063.6|2
1604407500000|2020-11-03 12:45:00|1065.6|1064.4|1066.1|1064.9|1066.3|1065.1|1065.3|1064.1|0
1604407800000|2020-11-03 12:50:00|1066.3|1065.1|1066.6|1065.4|1066.7|1065.5|1066.1|1064.9|2
1604408100000|2020-11-03 12:55:00|1066.3|1065.1|1065.3|1064.1|1066.6|1065.4|1065.3|1064.1|0
1604408400000|2020-11-03 13:00:00|1065.6|1064.4|1064.8|1063.6|1065.6|1064.4|1064.6|1063.4|0
1604408700000|2020-11-03 13:05:00|1064.9|1063.7|1064.1|1062.9|1065.1|1063.9|1064.1|1062.9|8
1604409000000|2020-11-03 13:10:00|1063.8|1062.6|1063.8|1062.6|1064.3|1063.1|1063.3|1062.1|0
1604409300000|2020-11-03 13:15:00|1064.1|1062.9|1063.4|1062.2|1064.1|1062.9|1063.1|1061.9|0
1604409600000|2020-11-03 13:20:00|1063.6|1062.4|1063.8|1062.6|1064.1|1062.9|1063.3|1062.1|4
1604409900000|2020-11-03 13:25:00|1063.6|1062.4|1064.8|1063.6|1065.1|1063.9|1063.6|1062.4|22
1604410200000|2020-11-03 13:30:00|1064.6|1063.4|1065.1|1063.9|1065.1|1063.9|1064.3|1063.1|1
1604410500000|2020-11-03 13:35:00|1065.2|1064|1065.1|1063.9|1065.8|1064.6|1064.8|1063.6|38
1604410800000|2020-11-03 13:40:00|1064.8|1063.6|1064.8|1063.6|1065.1|1063.9|1064.1|1062.9|1
1604413800000|2020-11-03 14:30:00|1066.8|1065.6|1066.2|1065|1067.1|1065.9|1062.8|1061.6|75
1604414100000|2020-11-03 14:35:00|1066.1|1064.9|1064.8|1063.6|1067.1|1065.9|1064.3|1063.1|97
1604414400000|2020-11-03 14:40:00|1065.1|1063.9|1068.6|1067.4|1069.1|1067.9|1064.8|1063.6|159
1604414700000|2020-11-03 14:45:00|1068.7|1067.5|1070.4|1069.2|1071.1|1069.9|1068.6|1067.4|40
1604415000000|2020-11-03 14:50:00|1070.1|1068.9|1069.9|1068.7|1070.9|1069.7|1069.3|1068.1|29
1604415300000|2020-11-03 14:55:00|1069.8|1068.6|1069.1|1067.9|1071.3|1070.1|1068.8|1067.6|3
1604415600000|2020-11-03 15:00:00|1068.9|1067.7|1068.3|1067.1|1069.6|1068.4|1067.9|1066.7|101
1604415900000|2020-11-03 15:05:00|1068.1|1066.9|1067.6|1066.4|1068.8|1067.6|1067.1|1065.9|88
1604416200000|2020-11-03 15:10:00|1067.5|1066.3|1067.8|1066.6|1068.3|1067.1|1066.8|1065.6|1
1604416500000|2020-11-03 15:15:00|1067.6|1066.4|1066.8|1065.6|1068.3|1067.1|1066.8|1065.6|1
1604416800000|2020-11-03 15:20:00|1066.6|1065.4|1066.3|1065.1|1067.3|1066.1|1066.3|1065.1|89
1604417100000|2020-11-03 15:25:00|1066.1|1064.9|1066.1|1064.9|1066.5|1065.3|1065.5|1064.3|16
1604417400000|2020-11-03 15:30:00|1066.2|1065|1067.8|1066.6|1067.8|1066.6|1065.8|1064.6|43
1604417700000|2020-11-03 15:35:00|1067.9|1066.7|1066.5|1065.3|1068.3|1067.1|1066.3|1065.1|20
1604418000000|2020-11-03 15:40:00|1066.6|1065.4|1066.3|1065.1|1067|1065.8|1066|1064.8|6
1604418300000|2020-11-03 15:45:00|1066.5|1065.3|1065.9|1064.7|1067.3|1066.1|1065.9|1064.7|334
1604418600000|2020-11-03 15:50:00|1066|1064.8|1065.7|1064.5|1066.7|1065.5|1065.5|1064.3|24
1604418900000|2020-11-03 15:55:00|1065.6|1064.4|1065.7|1064.5|1065.7|1064.5|1064.7|1063.5|4
1604419200000|2020-11-03 16:00:00|1065.5|1064.3|1065|1063.8|1065.7|1064.5|1065|1063.8|24
1604419500000|2020-11-03 16:05:00|1065.3|1064.1|1065|1063.8|1065.6|1064.4|1065|1063.8|32
1604419800000|2020-11-03 16:10:00|1064.8|1063.6|1065.5|1064.3|1065.8|1064.6|1064.8|1063.6|0
1604420100000|2020-11-03 16:15:00|1065.3|1064.1|1065|1063.8|1065.8|1064.6|1064.8|1063.6|1
1604420400000|2020-11-03 16:20:00|1065.3|1064.1|1065|1063.8|1065.5|1064.3|1064.8|1063.6|11
1604420700000|2020-11-03 16:25:00|1065.3|1064.1|1065.3|1064.1|1065.5|1064.3|1064.8|1063.6|2
1604421000000|2020-11-03 16:30:00|1065|1063.8|1065.3|1064.1|1065.3|1064.1|1064.8|1063.6|1
1604421300000|2020-11-03 16:35:00|1065|1063.8|1066|1064.8|1066.3|1065.1|1065|1063.8|0
1604421600000|2020-11-03 16:40:00|1065.8|1064.6|1066.8|1065.6|1066.9|1065.7|1065.8|1064.6|3
1604421900000|2020-11-03 16:45:00|1066.9|1065.7|1066.5|1065.3|1067.3|1066.1|1066.4|1065.2|0
1604422200000|2020-11-03 16:50:00|1066.3|1065.1|1066.8|1065.6|1067|1065.8|1066|1064.8|1
1604422500000|2020-11-03 16:55:00|1067|1065.8|1068.5|1067.3|1068.8|1067.6|1067|1065.8|27
1604422800000|2020-11-03 17:00:00|1068.4|1067.2|1066.8|1065.6|1068.5|1067.3|1066.8|1065.6|1
1604423100000|2020-11-03 17:05:00|1066.6|1065.4|1067.3|1066.1|1067.3|1066.1|1066.5|1065.3|2
1604423400000|2020-11-03 17:10:00|1067|1065.8|1067.3|1066.1|1068|1066.8|1067|1065.8|5
1604423700000|2020-11-03 17:15:00|1067|1065.8|1067|1065.8|1067.3|1066.1|1066.5|1065.3|76
1604424000000|2020-11-03 17:20:00|1067.1|1065.9|1067.5|1066.3|1067.6|1066.4|1066.8|1065.6|6
1604424300000|2020-11-03 17:25:00|1067.4|1066.2|1067.3|1066.1|1068|1066.8|1067|1065.8|20
1604424600000|2020-11-03 17:30:00|1067.5|1066.3|1066.3|1065.1|1067.5|1066.3|1066.3|1065.1|27
1604424900000|2020-11-03 17:35:00|1066.5|1065.3|1066.7|1065.5|1066.8|1065.6|1066.2|1065|18
1604425200000|2020-11-03 17:40:00|1066.5|1065.3|1066.5|1065.3|1066.7|1065.5|1066.5|1065.3|3
1604425500000|2020-11-03 17:45:00|1066.7|1065.5|1066|1064.8|1066.7|1065.5|1065.7|1064.5|4
1604425800000|2020-11-03 17:50:00|1065.9|1064.7|1066.2|1065|1066.5|1065.3|1065.7|1064.5|41
1604426100000|2020-11-03 17:55:00|1066|1064.8|1065.7|1064.5|1066.2|1065|1065.7|1064.5|0
1604426400000|2020-11-03 18:00:00|1065.8|1064.6|1066|1064.8|1066.2|1065|1065.7|1064.5|7
1604426700000|2020-11-03 18:05:00|1065.7|1064.5|1066.2|1065|1066.2|1065|1065.7|1064.5|44
1604427000000|2020-11-03 18:10:00|1066.3|1065.1|1066.5|1065.3|1066.5|1065.3|1066|1064.8|45
1604427300000|2020-11-03 18:15:00|1066.4|1065.2|1066|1064.8|1066.5|1065.3|1066|1064.8|0
1604427600000|2020-11-03 18:20:00|1066.2|1065|1066|1064.8|1066.2|1065|1065.7|1064.5|7
1604427900000|2020-11-03 18:25:00|1065.7|1064.5|1066|1064.8|1066.2|1065|1065.6|1064.4|4
1604428200000|2020-11-03 18:30:00|1065.7|1064.5|1065.2|1064|1066|1064.8|1065|1063.8|5
1604428500000|2020-11-03 18:35:00|1065.5|1064.3|1065.2|1064|1065.5|1064.3|1065|1063.8|0
1604428800000|2020-11-03 18:40:00|1065|1063.8|1065.2|1064|1065.5|1064.3|1064.5|1063.3|9
1604429100000|2020-11-03 18:45:00|1065.5|1064.3|1065|1063.8|1065.5|1064.3|1064.7|1063.5|8
1604429400000|2020-11-03 18:50:00|1065.2|1064|1064.5|1063.3|1065.2|1064|1064.5|1063.3|8
1604429700000|2020-11-03 18:55:00|1064.4|1063.2|1064.7|1063.5|1064.7|1063.5|1064.2|1063|42
1604430000000|2020-11-03 19:00:00|1065|1063.8|1065|1063.8|1065.3|1064.1|1064.5|1063.3|113
1604430300000|2020-11-03 19:05:00|1065.2|1064|1063.9|1062.7|1065.2|1064|1063.7|1062.5|108
1604430600000|2020-11-03 19:10:00|1063.7|1062.5|1063.8|1062.6|1064.8|1063.6|1063.2|1062|24
1604430900000|2020-11-03 19:15:00|1063.6|1062.4|1062.7|1061.5|1063.8|1062.6|1062.7|1061.5|142
1604451600000|2020-11-04 01:00:00|1063.6|1062.4|1066.6|1065.4|1067.1|1065.9|1061.3|1060.1|70
1604451900000|2020-11-04 01:05:00|1066.4|1065.2|1066.1|1064.9|1066.6|1065.4|1065.4|1064.2|6
1604452200000|2020-11-04 01:10:00|1066|1064.8|1065.6|1064.4|1066.9|1065.7|1065.4|1064.2|18
1604452500000|2020-11-04 01:15:00|1065.7|1064.5|1065.6|1064.4|1066.4|1065.2|1065.4|1064.2|0
1604452800000|2020-11-04 01:20:00|1065.5|1064.3|1065.4|1064.2|1065.9|1064.7|1064.6|1063.4|0
1604453100000|2020-11-04 01:25:00|1065.6|1064.4|1062.5|1061.3|1065.6|1064.4|1062.4|1061.2|0
1604453400000|2020-11-04 01:30:00|1062.6|1061.4|1062.8|1061.6|1063.6|1062.4|1062.4|1061.2|0
1604453700000|2020-11-04 01:35:00|1062.9|1061.7|1063.2|1062|1064.2|1063|1062.6|1061.4|3
1604454000000|2020-11-04 01:40:00|1063.4|1062.2|1063.2|1062|1063.4|1062.2|1062.7|1061.5|0
1604454300000|2020-11-04 01:45:00|1063|1061.8|1062.8|1061.6|1063.2|1062|1062.4|1061.2|0
1604454600000|2020-11-04 01:50:00|1062.9|1061.7|1064.2|1063|1064.4|1063.2|1062.8|1061.6|0
1604454900000|2020-11-04 01:55:00|1064.1|1062.9|1063.7|1062.5|1064.7|1063.5|1063.4|1062.2|0
1604455200000|2020-11-04 02:00:00|1063.9|1062.7|1064.7|1063.5|1065.7|1064.5|1063.8|1062.6|0
1604455500000|2020-11-04 02:05:00|1064.9|1063.7|1064.4|1063.2|1064.9|1063.7|1063.9|1062.7|5
1604455800000|2020-11-04 02:10:00|1064.1|1062.9|1063.7|1062.5|1064.4|1063.2|1063.2|1062|10
1604456100000|2020-11-04 02:15:00|1063.6|1062.4|1062.9|1061.7|1063.9|1062.7|1062.4|1061.2|0
1604456400000|2020-11-04 02:20:00|1063.2|1062|1062.2|1061|1063.2|1062|1062.2|1061|6
1604456700000|2020-11-04 02:25:00|1062.3|1061.1|1061.9|1060.7|1062.3|1061.1|1061.2|1060|3
1604457000000|2020-11-04 02:30:00|1061.7|1060.5|1061.2|1060|1061.9|1060.7|1060.7|1059.5|0
1604457300000|2020-11-04 02:35:00|1061|1059.8|1060.2|1059|1061.4|1060.2|1059.9|1058.7|0
1604457600000|2020-11-04 02:40:00|1059.9|1058.7|1059.2|1058|1060.2|1059|1058.7|1057.5|0
1604457900000|2020-11-04 02:45:00|1059|1057.8|1061.5|1060.3|1061.9|1060.7|1058.9|1057.7|0
1604458200000|2020-11-04 02:50:00|1061.4|1060.2|1064.7|1063.5|1064.9|1063.7|1060.7|1059.5|0
1604458500000|2020-11-04 02:55:00|1064.9|1063.7|1063.8|1062.6|1065.7|1064.5|1063|1061.8|1
1604458800000|2020-11-04 03:00:00|1063.7|1062.5|1064.3|1063.1|1064.9|1063.7|1063.4|1062.2|0
1604459100000|2020-11-04 03:05:00|1064.2|1063|1065.7|1064.5|1066.2|1065|1064.2|1063|0
1604459400000|2020-11-04 03:10:00|1065.9|1064.7|1064.7|1063.5|1066.7|1065.5|1064.4|1063.2|0
1604459700000|2020-11-04 03:15:00|1064.9|1063.7|1064.2|1063|1065.7|1064.5|1063.9|1062.7|0
1604460000000|2020-11-04 03:20:00|1064.4|1063.2|1064.2|1063|1065.4|1064.2|1064.2|1063|0
1604460300000|2020-11-04 03:25:00|1064.4|1063.2|1064.3|1063.1|1064.5|1063.3|1063.9|1062.7|3
1604460600000|2020-11-04 03:30:00|1064.4|1063.2|1063.9|1062.7|1064.7|1063.5|1063.8|1062.6|0
1604460900000|2020-11-04 03:35:00|1063.8|1062.6|1064.9|1063.7|1065.7|1064.5|1063.8|1062.6|1
1604461200000|2020-11-04 03:40:00|1065|1063.8|1064.9|1063.7|1065.7|1064.5|1064.7|1063.5|0
1604461500000|2020-11-04 03:45:00|1064.7|1063.5|1064.9|1063.7|1065|1063.8|1064|1062.8|0
1604461800000|2020-11-04 03:50:00|1065|1063.8|1063.9|1062.7|1065|1063.8|1063.5|1062.3|0
1604462100000|2020-11-04 03:55:00|1064|1062.8|1064.3|1063.1|1064.7|1063.5|1063.9|1062.7|0
1604462400000|2020-11-04 04:00:00|1064.4|1063.2|1064.2|1063|1064.7|1063.5|1064.2|1063|0
1604462700000|2020-11-04 04:05:00|1064.3|1063.1|1065.4|1064.2|1065.4|1064.2|1064.2|1063|0
1604463000000|2020-11-04 04:10:00|1065.3|1064.1|1065.2|1064|1065.4|1064.2|1064.9|1063.7|0
1604463300000|2020-11-04 04:15:00|1065.3|1064.1|1065.7|1064.5|1066.9|1065.7|1065.3|1064.1|0
1604463600000|2020-11-04 04:20:00|1065.4|1064.2|1065.8|1064.6|1065.9|1064.7|1064.7|1063.5|0
1604463900000|2020-11-04 04:25:00|1066.2|1065|1066.2|1065|1066.7|1065.5|1066.2|1065|0
1604464200000|2020-11-04 04:30:00|1066|1064.8|1066.2|1065|1066.2|1065|1065.3|1064.1|0
1604464500000|2020-11-04 04:35:00|1065.9|1064.7|1065.4|1064.2|1065.9|1064.7|1065.2|1064|0
1604464800000|2020-11-04 04:40:00|1065.5|1064.3|1064.9|1063.7|1065.7|1064.5|1064.7|1063.5|0
1604465100000|2020-11-04 04:45:00|1064.7|1063.5|1064.9|1063.7|1064.9|1063.7|1063.8|1062.6|0
1604465400000|2020-11-04 04:50:00|1064.7|1063.5|1065.4|1064.2|1065.7|1064.5|1064.7|1063.5|0
1604465700000|2020-11-04 04:55:00|1065.7|1064.5|1065.4|1064.2|1065.9|1064.7|1065.2|1064|0
1604466000000|2020-11-04 05:00:00|1065.2|1064|1065.4|1064.2|1065.7|1064.5|1064.9|1063.7|0
1604466300000|2020-11-04 05:05:00|1065.2|1064|1066.4|1065.2|1066.7|1065.5|1064.7|1063.5|0
1604466600000|2020-11-04 05:10:00|1066.3|1065.1|1066.4|1065.2|1067.2|1066|1066.2|1065|0
1604466900000|2020-11-04 05:15:00|1066.3|1065.1|1066.9|1065.7|1066.9|1065.7|1065.9|1064.7|0
1604467200000|2020-11-04 05:20:00|1067.2|1066|1066.2|1065|1067.2|1066|1065.8|1064.6|0
1604467500000|2020-11-04 05:25:00|1066.4|1065.2|1066.4|1065.2|1066.7|1065.5|1066.3|1065.1|0
1604467800000|2020-11-04 05:30:00|1066.7|1065.5|1067.2|1066|1067.4|1066.2|1066.2|1065|4
1604468100000|2020-11-04 05:35:00|1067|1065.8|1067.9|1066.7|1068.2|1067|1066.7|1065.5|2
1604468400000|2020-11-04 05:40:00|1068.1|1066.9|1067.5|1066.3|1068.2|1067|1067.3|1066.1|0
1604468700000|2020-11-04 05:45:00|1067.4|1066.2|1066.9|1065.7|1067.8|1066.6|1066.3|1065.1|0
1604469000000|2020-11-04 05:50:00|1066.7|1065.5|1066.9|1065.7|1067.4|1066.2|1066.7|1065.5|0
1604469300000|2020-11-04 05:55:00|1067.2|1066|1066.2|1065|1067.2|1066|1065.9|1064.7|0
1604469600000|2020-11-04 06:00:00|1066|1064.8|1064.7|1063.5|1066|1064.8|1064.7|1063.5|0
1604469900000|2020-11-04 06:05:00|1064.6|1063.4|1066.4|1065.2|1066.4|1065.2|1064.6|1063.4|0
1604470200000|2020-11-04 06:10:00|1066.3|1065.1|1066.9|1065.7|1067.2|1066|1066.1|1064.9|0
1604470500000|2020-11-04 06:15:00|1067.2|1066|1066.4|1065.2|1067.2|1066|1066.2|1065|0
1604470800000|2020-11-04 06:20:00|1066.3|1065.1|1066.2|1065|1066.9|1065.7|1065.9|1064.7|0
1604471100000|2020-11-04 06:25:00|1066|1064.8|1066.2|1065|1066.2|1065|1065.1|1063.9|0
1604471400000|2020-11-04 06:30:00|1066.1|1064.9|1065.5|1064.3|1066.9|1065.7|1065.5|1064.3|0
1604471700000|2020-11-04 06:35:00|1065.4|1064.2|1065.5|1064.3|1066.2|1065|1065.1|1063.9|0
1604472000000|2020-11-04 06:40:00|1065.4|1064.2|1064.4|1063.2|1065.4|1064.2|1064.4|1063.2|0
1604472300000|2020-11-04 06:45:00|1064.5|1063.3|1064.2|1063|1064.9|1063.7|1064|1062.8|0
1604472600000|2020-11-04 06:50:00|1064|1062.8|1064.9|1063.7|1065|1063.8|1063.9|1062.7|0
1604472900000|2020-11-04 06:55:00|1064.7|1063.5|1065|1063.8|1065.2|1064|1064.4|1063.2|0
1604473200000|2020-11-04 07:00:00|1065.2|1064|1064.7|1063.5|1065.7|1064.5|1064.7|1063.5|1
1604473500000|2020-11-04 07:05:00|1064.4|1063.2|1063.7|1062.5|1064.4|1063.2|1063.4|1062.2|0
1604473800000|2020-11-04 07:10:00|1063.5|1062.3|1063.7|1062.5|1063.9|1062.7|1062.9|1061.7|1
1604474100000|2020-11-04 07:15:00|1063.4|1062.2|1062.8|1061.6|1063.7|1062.5|1062.7|1061.5|0
1604474400000|2020-11-04 07:20:00|1062.7|1061.5|1062.8|1061.6|1062.9|1061.7|1061.7|1060.5|2
1604474700000|2020-11-04 07:25:00|1062.7|1061.5|1062.3|1061.1|1063.2|1062|1061.8|1060.6|0
1604475000000|2020-11-04 07:30:00|1062.2|1061|1061.4|1060.2|1062.9|1061.7|1061.2|1060|0
1604475300000|2020-11-04 07:35:00|1061.2|1060|1059.4|1058.2|1061.4|1060.2|1059.2|1058|1
1604475600000|2020-11-04 07:40:00|1059.2|1058|1057.2|1056|1059.4|1058.2|1056.9|1055.7|0
1604475900000|2020-11-04 07:45:00|1057|1055.8|1057|1055.8|1057.5|1056.3|1055.9|1054.7|0
1604476200000|2020-11-04 07:50:00|1056.9|1055.7|1058.2|1057|1058.4|1057.2|1056.9|1055.7|0
1604476500000|2020-11-04 07:55:00|1058.3|1057.1|1058.4|1057.2|1058.7|1057.5|1057.7|1056.5|0
1604476800000|2020-11-04 08:00:00|1058.6|1057.4|1058.5|1057.3|1059.2|1058|1058|1056.8|0
1604477100000|2020-11-04 08:05:00|1058.4|1057.2|1058.7|1057.5|1058.9|1057.7|1057.4|1056.2|0
1604477400000|2020-11-04 08:10:00|1058.9|1057.7|1058.9|1057.7|1059.2|1058|1057.9|1056.7|0
1604477700000|2020-11-04 08:15:00|1059|1057.8|1059.7|1058.5|1059.9|1058.7|1058.4|1057.2|0
1604478000000|2020-11-04 08:20:00|1059.9|1058.7|1060.9|1059.7|1061.4|1060.2|1059.2|1058|0
1604478300000|2020-11-04 08:25:00|1061|1059.8|1061.4|1060.2|1061.4|1060.2|1059.7|1058.5|0
1604478600000|2020-11-04 08:30:00|1061.2|1060|1061.7|1060.5|1062.2|1061|1060.8|1059.6|0
1604478900000|2020-11-04 08:35:00|1061.8|1060.6|1061.7|1060.5|1062.2|1061|1061.2|1060|0
1604479200000|2020-11-04 08:40:00|1061.8|1060.6|1060.9|1059.7|1061.9|1060.7|1060.9|1059.7|0
1604479500000|2020-11-04 08:45:00|1061|1059.8|1061.3|1060.1|1061.8|1060.6|1060.9|1059.7|0
1604479800000|2020-11-04 08:50:00|1061.4|1060.2|1061.4|1060.2|1061.7|1060.5|1061|1059.8|0
1604480100000|2020-11-04 08:55:00|1061.5|1060.3|1061.4|1060.2|1061.9|1060.7|1061.2|1060|0
1604480400000|2020-11-04 09:00:00|1061.3|1060.1|1060.8|1059.6|1061.3|1060.1|1060.4|1059.2|0
1604480700000|2020-11-04 09:05:00|1060.9|1059.7|1061.2|1060|1061.7|1060.5|1060.7|1059.5|0
1604481000000|2020-11-04 09:10:00|1061|1059.8|1059.9|1058.7|1061|1059.8|1059.9|1058.7|0
1604481300000|2020-11-04 09:15:00|1059.8|1058.6|1060|1058.8|1060.2|1059|1059.7|1058.5|0
1604481600000|2020-11-04 09:20:00|1059.9|1058.7|1059.9|1058.7|1060.2|1059|1059.4|1058.2|0
1604481900000|2020-11-04 09:25:00|1059.8|1058.6|1060.5|1058.5|1060.5|1058.7|1059.6|1058|30
1604482200000|2020-11-04 09:30:00|1060.6|1058.6|1062.5|1060.5|1063|1060.5|1060.3|1058|31
1604482500000|2020-11-04 09:35:00|1062.3|1060.3|1061.9|1060.7|1063.4|1060.9|1061.9|1059.4|1
1604482800000|2020-11-04 09:40:00|1061.8|1060.6|1060.7|1059.5|1061.8|1060.6|1060.6|1059|2
1604483100000|2020-11-04 09:45:00|1060.6|1059.4|1060.1|1058.9|1061.3|1059.7|1060|1058.4|0
1604483400000|2020-11-04 09:50:00|1060.5|1058.5|1060.6|1059.4|1060.9|1059.4|1060|1058.5|0
1604483700000|2020-11-04 09:55:00|1060.9|1059.7|1060.9|1059.7|1061.7|1060.2|1060.6|1059.3|0
1604484000000|2020-11-04 10:00:00|1061.3|1059.3|1060.6|1059.4|1061.4|1059.9|1060.4|1058.7|0
1604484300000|2020-11-04 10:05:00|1061.2|1059.2|1062.3|1060.3|1062.4|1060.7|1060.6|1059|0
1604484600000|2020-11-04 10:10:00|1062.4|1060.4|1062.4|1060.4|1062.5|1061.2|1061.9|1060.3|0
1604484900000|2020-11-04 10:15:00|1062|1060.8|1063.8|1061.8|1063.8|1062.2|1061.9|1060.4|0
1604485200000|2020-11-04 10:20:00|1063.7|1061.7|1064.4|1063.2|1064.9|1063.4|1063.1|1061.7|0
1604485500000|2020-11-04 10:25:00|1064.8|1062.8|1064.9|1062.9|1065|1063.4|1063.6|1062.2|0
1604485800000|2020-11-04 10:30:00|1064.4|1063.2|1064.4|1063.2|1064.9|1063.7|1063.9|1062.3|0
1604486100000|2020-11-04 10:35:00|1064.8|1062.8|1066.3|1064.3|1066.3|1064.4|1064.1|1062.7|0
1604486400000|2020-11-04 10:40:00|1066.2|1064.2|1065.6|1064.4|1066.5|1064.9|1065.1|1063.5|0
1604486700000|2020-11-04 10:45:00|1065.8|1064.6|1066.1|1064.9|1067|1065.4|1065.4|1063.8|0
1604487000000|2020-11-04 10:50:00|1066.3|1065.1|1067|1065.8|1067.8|1065.9|1066.1|1064.7|0
1604487300000|2020-11-04 10:55:00|1066.9|1065.7|1066.4|1065.2|1067.7|1066.2|1066.4|1065.2|0
1604487600000|2020-11-04 11:00:00|1067|1065|1067.6|1066.4|1068.3|1066.7|1066.4|1064.9|0
1604487900000|2020-11-04 11:05:00|1067.5|1066.3|1068.9|1067.7|1070|1068.4|1067.4|1065.9|0
1604488200000|2020-11-04 11:10:00|1069.3|1067.3|1069.5|1067.5|1069.7|1068|1068.1|1066.9|0
1604488500000|2020-11-04 11:15:00|1069.4|1067.4|1069.2|1067.2|1069.4|1067.9|1068.6|1067|0
1604488800000|2020-11-04 11:20:00|1069|1067|1068.6|1067.4|1069.3|1067.7|1068.5|1066.9|0
1604489100000|2020-11-04 11:25:00|1069.3|1067.3|1068.9|1067.7|1069.5|1067.9|1068.6|1066.9|0
1604489400000|2020-11-04 11:30:00|1069.2|1067.2|1069.4|1067.4|1069.5|1067.9|1068.8|1067.2|0
1604489700000|2020-11-04 11:35:00|1069|1067.8|1069.1|1067.9|1070|1068.4|1069|1067.4|0
1604490000000|2020-11-04 11:40:00|1069.7|1067.7|1069.4|1068.2|1070|1068.4|1069|1067.4|0
1604490300000|2020-11-04 11:45:00|1069.9|1067.9|1070.2|1068.2|1071.2|1069.7|1069.4|1067.8|0
1604490600000|2020-11-04 11:50:00|1069.8|1068.6|1069.9|1067.9|1070.3|1068.7|1069.1|1067.7|0
1604490900000|2020-11-04 11:55:00|1069.6|1068.4|1069.1|1067.9|1070.2|1068.7|1069.1|1067.7|0
1604491200000|2020-11-04 12:00:00|1069.4|1068.2|1069.5|1068.3|1070.5|1068.9|1069.1|1067.5|0
1604491500000|2020-11-04 12:05:00|1069.4|1068.2|1070.1|1068.9|1070.5|1068.9|1069.1|1067.8|0
1604491800000|2020-11-04 12:10:00|1070.4|1069.2|1071.7|1070.5|1071.9|1070.7|1070.1|1068.5|1
1604492100000|2020-11-04 12:15:00|1071.9|1070.7|1073.7|1072.5|1073.9|1072.7|1071.4|1070.2|0
1604492400000|2020-11-04 12:20:00|1073.4|1072.2|1073.4|1072.2|1074.4|1073.2|1072.9|1071.7|0
1604492700000|2020-11-04 12:25:00|1073.7|1072.5|1072.8|1071.6|1074.4|1073.2|1072.8|1071.6|0
1604493000000|2020-11-04 12:30:00|1072.7|1071.5|1071.9|1069.9|1072.9|1071.7|1071.4|1069.8|1
1604493300000|2020-11-04 12:35:00|1071.5|1070.3|1069.9|1068.7|1071.8|1070.4|1069.9|1068.7|0
1604493600000|2020-11-04 12:40:00|1070.1|1068.9|1071.5|1070.3|1071.5|1070.3|1069.6|1068.4|2
1604493900000|2020-11-04 12:45:00|1071.4|1070.2|1072.4|1071.2|1072.4|1071.2|1071|1069.8|0
1604494200000|2020-11-04 12:50:00|1072.1|1070.9|1070.6|1069.4|1072.4|1071.2|1070.4|1069.2|1
1604494500000|2020-11-04 12:55:00|1070.7|1069.5|1071.7|1070.5|1071.9|1070.7|1070.6|1069.4|1
1604494800000|2020-11-04 13:00:00|1071.9|1070.7|1072.6|1071.4|1073.1|1071.9|1071.7|1070.5|2
1604495100000|2020-11-04 13:05:00|1072.9|1071.7|1072.9|1071.7|1073.1|1071.9|1072.4|1071.2|2
1604495400000|2020-11-04 13:10:00|1072.6|1071.4|1072.1|1070.9|1072.9|1071.7|1071.9|1070.7|0
1604495700000|2020-11-04 13:15:00|1072|1070.8|1071.8|1070.6|1072.4|1071.2|1071.4|1070.2|3
1604496000000|2020-11-04 13:20:00|1071.9|1070.7|1071.9|1070.7|1072.1|1070.9|1070.6|1069.4|2
1604496300000|2020-11-04 13:25:00|1072|1070.8|1072.1|1070.9|1072.6|1071.4|1071.6|1070.4|4
1604496600000|2020-11-04 13:30:00|1072|1070.8|1072.4|1071.2|1072.6|1071.4|1071.9|1070.7|2
1604496900000|2020-11-04 13:35:00|1072.5|1071.3|1071.9|1070.7|1072.6|1071.4|1071.1|1069.9|3
1604497200000|2020-11-04 13:40:00|1072|1070.8|1071.7|1070.5|1072.4|1071.2|1071.4|1070.2|3
1604500200000|2020-11-04 14:30:00|1070.2|1069|1070.9|1069.7|1072.2|1071|1068.8|1067.6|79
1604500500000|2020-11-04 14:35:00|1071.1|1069.9|1072.1|1070.9|1072.6|1071.4|1070.6|1069.4|52
1604500800000|2020-11-04 14:40:00|1071.9|1070.7|1070.9|1069.7|1072.1|1070.9|1069.7|1068.5|49
1604501100000|2020-11-04 14:45:00|1071.1|1069.9|1070.9|1069.7|1071.6|1070.4|1070.4|1069.2|23
1604501400000|2020-11-04 14:50:00|1071.1|1069.9|1069.1|1067.9|1071.4|1070.2|1067.5|1066.3|106
1604501700000|2020-11-04 14:55:00|1069.3|1068.1|1069.5|1068.3|1070.4|1068.9|1068.8|1067.6|67
1604502000000|2020-11-04 15:00:00|1069|1067.8|1067.8|1066.6|1069.6|1068.4|1067.6|1066.4|0
1604502300000|2020-11-04 15:05:00|1067.6|1066.4|1066.5|1065.3|1068.3|1067.1|1066.3|1065.1|6
1604502600000|2020-11-04 15:10:00|1066.4|1065.2|1068|1066.8|1068|1066.8|1066.3|1065.1|1
1604502900000|2020-11-04 15:15:00|1067.8|1066.6|1068.3|1067.1|1068.7|1067.5|1067.3|1066.1|6
1604503200000|2020-11-04 15:20:00|1068.4|1067.2|1069.1|1067.9|1069.4|1068.2|1067|1065.8|44
1604503500000|2020-11-04 15:25:00|1069.2|1068|1069.1|1067.9|1069.3|1068.1|1067.9|1066.7|20
1604503800000|2020-11-04 15:30:00|1068.8|1067.6|1068.3|1067.1|1069.1|1067.9|1067.9|1066.7|4
1604504100000|2020-11-04 15:35:00|1068.6|1067.4|1069.1|1067.9|1069.5|1068.3|1068.1|1066.9|5
1604504400000|2020-11-04 15:40:00|1069.4|1068.2|1069.4|1068.2|1069.6|1068.4|1068.6|1067.4|5
1604504700000|2020-11-04 15:45:00|1069.9|1068.7|1070.5|1069.3|1070.8|1069.6|1069.5|1068.3|5
1604505000000|2020-11-04 15:50:00|1070.4|1069.2|1069.9|1068.7|1070.6|1069.4|1069.6|1068.4|15
1604505300000|2020-11-04 15:55:00|1069.6|1068.4|1069.6|1068.4|1070.4|1069.2|1069.1|1067.9|4
1604505600000|2020-11-04 16:00:00|1069.7|1068.5|1069.2|1068|1069.7|1068.5|1068.9|1067.7|3
1604505900000|2020-11-04 16:05:00|1069.1|1067.9|1069.4|1068.2|1069.9|1068.7|1069.1|1067.9|2
1604506200000|2020-11-04 16:10:00|1069.6|1068.4|1069.6|1068.4|1069.9|1068.7|1068.9|1067.7|0
1604506500000|2020-11-04 16:15:00|1069.9|1068.7|1071.1|1069.9|1071.6|1070.4|1069.9|1068.7|0
1604506800000|2020-11-04 16:20:00|1070.9|1069.7|1072.9|1071.7|1072.9|1071.7|1070.9|1069.7|0
1604507100000|2020-11-04 16:25:00|1072.8|1071.6|1072.6|1071.4|1073|1071.8|1072.1|1070.9|0
1604507400000|2020-11-04 16:30:00|1072.8|1071.6|1073.1|1071.9|1073.1|1071.9|1072.4|1071.2|6
1604507700000|2020-11-04 16:35:00|1073|1071.8|1072.6|1071.4|1073.1|1071.9|1072.4|1071.2|21
1604508000000|2020-11-04 16:40:00|1072.5|1071.3|1074.6|1073.4|1075|1073.8|1072.4|1071.2|0
1604508300000|2020-11-04 16:45:00|1074.5|1073.3|1075.4|1074.2|1075.7|1074.5|1073.6|1072.4|52
1604508600000|2020-11-04 16:50:00|1075.5|1074.3|1076.3|1075.1|1076.3|1075.1|1074.8|1073.6|9
1604508900000|2020-11-04 16:55:00|1076.1|1074.9|1076.4|1075.2|1077.1|1075.9|1075.6|1074.4|1
1604509200000|2020-11-04 17:00:00|1076.1|1074.9|1076.6|1075.4|1076.6|1075.4|1075.4|1074.2|8
1604509500000|2020-11-04 17:05:00|1076.9|1075.7|1076.4|1075.2|1076.9|1075.7|1075.4|1074.2|13
1604509800000|2020-11-04 17:10:00|1076.2|1075|1076.1|1074.9|1076.6|1075.4|1075.6|1074.4|2
1604510100000|2020-11-04 17:15:00|1075.9|1074.7|1076.9|1075.7|1077.1|1075.9|1075.7|1074.5|0
1604510400000|2020-11-04 17:20:00|1077|1075.8|1078.9|1077.7|1079.4|1078.2|1076.9|1075.7|0
1604510700000|2020-11-04 17:25:00|1078.6|1077.4|1078.4|1077.2|1078.9|1077.7|1078.1|1076.9|2
1604511000000|2020-11-04 17:30:00|1078.1|1076.9|1079.4|1078.2|1079.6|1078.4|1078.1|1076.9|1
1604511300000|2020-11-04 17:35:00|1079.6|1078.4|1080.2|1079|1080.4|1079.2|1079.1|1077.9|4
1604511600000|2020-11-04 17:40:00|1080.1|1078.9|1081.4|1080.2|1081.6|1080.4|1079.6|1078.4|21
1604511900000|2020-11-04 17:45:00|1081.1|1079.9|1081.1|1079.9|1083.1|1081.9|1081.1|1079.9|4
1604512200000|2020-11-04 17:50:00|1080.9|1079.7|1081.5|1080.3|1081.6|1080.4|1080.6|1079.4|4
1604512500000|2020-11-04 17:55:00|1081.6|1080.4|1083.6|1082.4|1083.6|1082.4|1081.4|1080.2|2
1604512800000|2020-11-04 18:00:00|1083.5|1082.3|1083.1|1081.9|1083.6|1082.4|1082.6|1081.4|1
1604513100000|2020-11-04 18:05:00|1083.4|1082.2|1082.4|1081.2|1083.6|1082.4|1082.1|1080.9|1
1604513400000|2020-11-04 18:10:00|1082.6|1081.4|1082.4|1081.2|1082.9|1081.7|1082.1|1080.9|1
1604513700000|2020-11-04 18:15:00|1082.2|1081|1084.1|1082.9|1084.4|1083.2|1082.1|1080.9|10
1604514000000|2020-11-04 18:20:00|1084|1082.8|1083.6|1082.4|1085.1|1083.9|1083.6|1082.4|11
1604514300000|2020-11-04 18:25:00|1083.8|1082.6|1083.8|1082.6|1084.1|1082.9|1082.8|1081.6|28
1604514600000|2020-11-04 18:30:00|1083.7|1082.5|1083.4|1082.2|1084.1|1082.9|1083.3|1082.1|12
1604514900000|2020-11-04 18:35:00|1083.6|1082.4|1083.6|1082.4|1084.1|1082.9|1082.9|1081.7|12
1604515200000|2020-11-04 18:40:00|1083.7|1082.5|1084.4|1083.2|1085.1|1083.9|1083.6|1082.4|24
1604515500000|2020-11-04 18:45:00|1084.5|1083.3|1086.6|1085.4|1086.7|1085.5|1084.5|1083.3|18
1604515800000|2020-11-04 18:50:00|1086.4|1085.2|1085.7|1084.5|1086.5|1085.3|1085.3|1084.1|70
1604516100000|2020-11-04 18:55:00|1085.5|1084.3|1085.3|1084.1|1085.7|1084.5|1084.5|1083.3|6
1604516400000|2020-11-04 19:00:00|1085.5|1084.3|1086.2|1085|1086.5|1085.3|1084.5|1083.3|19
1604516700000|2020-11-04 19:05:00|1086|1084.8|1086.7|1085.5|1086.8|1085.6|1085|1083.8|85
1604517000000|2020-11-04 19:10:00|1086.6|1085.4|1085.4|1084.2|1088.1|1086.9|1084.8|1083.6|22
1604517300000|2020-11-04 19:15:00|1085.7|1084.5|1085.6|1084.4|1086.2|1085|1085|1083.8|24
1604538000000|2020-11-05 01:00:00|1085.9|1084.7|1085.9|1084.7|1088.9|1087.1|1084.4|1083.2|172
1604538300000|2020-11-05 01:05:00|1085.7|1084.5|1083.9|1082.7|1086.1|1084.9|1083.9|1082.7|8
1604538600000|2020-11-05 01:10:00|1084.1|1082.9|1086.1|1084.9|1086.9|1085.7|1083.9|1082.7|6
1604538900000|2020-11-05 01:15:00|1086|1084.8|1088.4|1087.2|1088.4|1087.2|1086|1084.8|2
1604539200000|2020-11-05 01:20:00|1088.1|1086.9|1090.6|1089.4|1090.6|1089.4|1088.1|1086.9|2
1604539500000|2020-11-05 01:25:00|1090.4|1089.2|1088.9|1087.7|1090.6|1089.4|1087.9|1086.7|122
1604539800000|2020-11-05 01:30:00|1088.6|1087.4|1088.6|1087.4|1089.1|1087.9|1087.1|1085.9|0
1604540100000|2020-11-05 01:35:00|1088.9|1087.7|1089.1|1087.9|1090|1088.8|1088.6|1087.4|1
1604540400000|2020-11-05 01:40:00|1089.4|1088.2|1088.6|1087.4|1089.4|1088.2|1088.6|1087.4|0
1604540700000|2020-11-05 01:45:00|1088.5|1087.3|1088.8|1087.6|1089.1|1087.9|1087.7|1086.5|2
1604541000000|2020-11-05 01:50:00|1088.6|1087.4|1088.4|1087.2|1088.9|1087.7|1087.7|1086.5|32
1604541300000|2020-11-05 01:55:00|1088.6|1087.4|1088.3|1087.1|1089.8|1088.2|1088.2|1087|0
1604541600000|2020-11-05 02:00:00|1088.4|1087.2|1089.2|1088|1089.4|1088.2|1088.3|1087.1|0
1604541900000|2020-11-05 02:05:00|1089.1|1087.9|1088.9|1087.7|1089.9|1088.7|1088.2|1087|0
1604542200000|2020-11-05 02:10:00|1088.7|1087.5|1089|1087.8|1089.7|1088.5|1088.7|1087.5|0
1604542500000|2020-11-05 02:15:00|1089.2|1088|1089|1087.8|1089.7|1088.5|1088.9|1087.7|0
1604542800000|2020-11-05 02:20:00|1088.9|1087.7|1089.4|1088.2|1089.7|1088.5|1088.9|1087.7|0
1604543100000|2020-11-05 02:25:00|1089.6|1088.4|1089.7|1088.5|1089.9|1088.7|1089.4|1088.2|0
1604543400000|2020-11-05 02:30:00|1089.6|1088.4|1091.4|1090.2|1091.7|1090.5|1089.4|1088.2|0
1604543700000|2020-11-05 02:35:00|1091.2|1090|1091.9|1090.7|1092.5|1091.3|1091.2|1090|0
1604544000000|2020-11-05 02:40:00|1092|1090.8|1092.7|1091.5|1093.2|1092|1091.9|1090.7|0
1604544300000|2020-11-05 02:45:00|1092.9|1091.7|1093|1091.8|1093.4|1092.2|1092.4|1091.2|1
1604544600000|2020-11-05 02:50:00|1093.2|1092|1093.4|1092.2|1094|1092.7|1092.9|1091.7|3
1604544900000|2020-11-05 02:55:00|1093.5|1092.3|1094.4|1093.2|1095|1093.5|1093.4|1092.2|0
1604545200000|2020-11-05 03:00:00|1094.7|1093.5|1094.4|1093.2|1094.7|1093.5|1093.7|1092.5|2
1604545500000|2020-11-05 03:05:00|1094.6|1093.4|1094.9|1093.7|1094.9|1093.7|1093.9|1092.7|2
1604545800000|2020-11-05 03:10:00|1094.8|1093.6|1094.9|1093.7|1095.2|1094|1094.3|1093.1|2
1604546100000|2020-11-05 03:15:00|1095|1093.8|1095.4|1094.2|1095.7|1094.5|1094.7|1093.5|0
1604546400000|2020-11-05 03:20:00|1095.2|1094|1095.7|1094.5|1095.9|1094.7|1094.7|1093.2|0
1604546700000|2020-11-05 03:25:00|1095.5|1094.3|1096.4|1095.2|1096.4|1095.2|1095.2|1094|0
1604547000000|2020-11-05 03:30:00|1096.3|1095.1|1095.9|1094.7|1096.6|1095.4|1095.8|1094.6|0
1604547300000|2020-11-05 03:35:00|1096.2|1095|1096.4|1095.2|1096.6|1095.4|1095.8|1094.6|8
1604547600000|2020-11-05 03:40:00|1096.5|1095.3|1096.9|1095.7|1097.3|1096.1|1096.4|1095.2|52
1604547900000|2020-11-05 03:45:00|1097|1095.8|1096.9|1095.7|1097.3|1096.1|1096.9|1095.7|0
1604548200000|2020-11-05 03:50:00|1097|1095.8|1096.6|1095.4|1097.1|1095.9|1096.5|1095.3|15
1604548500000|2020-11-05 03:55:00|1096.7|1095.5|1096.9|1095.7|1096.9|1095.7|1096.4|1095.2|0
1604548800000|2020-11-05 04:00:00|1096.6|1095.4|1096.9|1095.7|1097.3|1096.1|1096.4|1095.2|1
1604549100000|2020-11-05 04:05:00|1096.6|1095.4|1096.4|1095.2|1096.9|1095.7|1096.4|1095.2|0
1604549400000|2020-11-05 04:10:00|1096.5|1095.3|1096.5|1095.3|1096.6|1095.4|1096.4|1095.2|0
1604549700000|2020-11-05 04:15:00|1096.6|1095.4|1096.9|1095.7|1096.9|1095.7|1096.6|1095.4|0
1604550000000|2020-11-05 04:20:00|1096.7|1095.5|1095.1|1093.9|1096.7|1095.5|1094.9|1093.7|0
1604550300000|2020-11-05 04:25:00|1094.9|1093.7|1094.9|1093.7|1095.4|1094.2|1094.9|1093.7|0
1604550600000|2020-11-05 04:30:00|1095.1|1093.9|1095.4|1094.2|1095.6|1094.4|1094.9|1093.7|0
1604550900000|2020-11-05 04:35:00|1095.2|1094|1096.1|1094.9|1096.4|1095.2|1094.9|1093.7|0
1604551200000|2020-11-05 04:40:00|1096.4|1095.2|1096.1|1094.9|1096.6|1095.4|1096.1|1094.9|0
1604551500000|2020-11-05 04:45:00|1096|1094.8|1096.1|1094.9|1096.1|1094.9|1095.6|1094.4|0
1604551800000|2020-11-05 04:50:00|1095.9|1094.7|1096.4|1095.2|1096.4|1095.2|1095.9|1094.7|0
1604552100000|2020-11-05 04:55:00|1096.6|1095.4|1096.4|1095.2|1096.6|1095.4|1096.1|1094.9|0
1604552400000|2020-11-05 05:00:00|1096.2|1095|1095.9|1094.7|1096.6|1095.4|1095.6|1094.4|0
1604552700000|2020-11-05 05:05:00|1095.7|1094.5|1096.1|1094.9|1096.1|1094.9|1095.7|1094.5|0
1604553000000|2020-11-05 05:10:00|1096|1094.8|1096|1094.8|1096.2|1095|1095.9|1094.7|0
1604553300000|2020-11-05 05:15:00|1096.1|1094.9|1096.1|1094.9|1096.1|1094.9|1095.9|1094.7|0
1604553600000|2020-11-05 05:20:00|1096.4|1095.2|1096.1|1094.9|1096.4|1095.2|1095.9|1094.7|0
1604553900000|2020-11-05 05:25:00|1096|1094.8|1096.4|1095.2|1096.4|1095.2|1095.9|1094.7|0
1604554200000|2020-11-05 05:30:00|1096.3|1095.1|1097.1|1095.9|1097.1|1095.9|1095.6|1094.4|0
1604554500000|2020-11-05 05:35:00|1097|1095.8|1097.8|1096.6|1097.9|1096.7|1096.9|1095.7|13
1604554800000|2020-11-05 05:40:00|1097.9|1096.7|1098.7|1096.7|1098.7|1096.9|1097.6|1096.4|1
1604555100000|2020-11-05 05:45:00|1098.6|1096.6|1099|1097|1099.6|1097.3|1098.2|1095.8|0
1604555400000|2020-11-05 05:50:00|1098.9|1096.9|1100.1|1098.9|1100.1|1098.9|1098.5|1096.4|23
1604555700000|2020-11-05 05:55:00|1099.9|1098.7|1101.5|1099.5|1101.8|1100.6|1099.6|1098.4|13
1604556000000|2020-11-05 06:00:00|1101.3|1099.3|1099.8|1098.6|1101.3|1100.1|1099.3|1097.7|0
1604556300000|2020-11-05 06:05:00|1099.6|1098.4|1098.7|1097.5|1100.2|1098.6|1098.6|1097.4|0
1604556600000|2020-11-05 06:10:00|1098.8|1097.6|1098.3|1097.1|1099.6|1098.4|1097.8|1096.6|2
1604556900000|2020-11-05 06:15:00|1098.1|1096.9|1097.6|1096.4|1098.4|1097.2|1097.1|1095.6|3
1604557200000|2020-11-05 06:20:00|1098.1|1096.1|1098.1|1096.9|1098.3|1096.9|1096.9|1095.5|0
1604557500000|2020-11-05 06:25:00|1097.8|1096.6|1097.6|1096.4|1098.7|1097.1|1097.3|1095.7|0
1604557800000|2020-11-05 06:30:00|1097.4|1096.2|1097.1|1095.9|1098.1|1096.6|1096.3|1095.1|0
1604558100000|2020-11-05 06:35:00|1097.3|1096.1|1097.3|1096.1|1098.2|1096.4|1096.9|1095.7|0
1604558400000|2020-11-05 06:40:00|1097.1|1095.9|1098.6|1097.4|1098.8|1097.6|1097.1|1095.9|0
1604558700000|2020-11-05 06:45:00|1098.3|1097.1|1097.9|1096.7|1098.6|1097.4|1097.1|1095.9|0
1604559000000|2020-11-05 06:50:00|1097.8|1096.6|1097.8|1096.6|1098.6|1097.4|1097.7|1096.5|0
1604559300000|2020-11-05 06:55:00|1097.9|1096.7|1096.6|1095.4|1098.1|1096.9|1096.3|1095.1|0
1604559600000|2020-11-05 07:00:00|1096.8|1095.6|1097.1|1095.9|1097.8|1096.6|1096.4|1095.2|0
1604559900000|2020-11-05 07:05:00|1097|1095.8|1096.3|1095.1|1097.1|1095.9|1096.1|1094.9|0
1604560200000|2020-11-05 07:10:00|1096.4|1095.2|1097.2|1096|1097.3|1096.1|1096.3|1095.1|0
1604560500000|2020-11-05 07:15:00|1097.1|1095.9|1097.1|1095.9|1097.3|1096.1|1096.8|1095.6|0
1604560800000|2020-11-05 07:20:00|1096.9|1095.7|1096.6|1095.4|1097.3|1096.1|1096.3|1095.1|0
1604561100000|2020-11-05 07:25:00|1096.4|1095.2|1097.3|1096.1|1097.6|1096.4|1096.3|1095.1|0
1604561400000|2020-11-05 07:30:00|1097.4|1096.2|1096.8|1095.6|1097.6|1096.4|1096.6|1095.4|0
1604561700000|2020-11-05 07:35:00|1096.7|1095.5|1097.4|1094.4|1097.5|1095.6|1096.2|1094.4|24
1604562000000|2020-11-05 07:40:00|1096.9|1094.9|1097.1|1095.1|1098.2|1095.7|1096.8|1094.6|0
1604562300000|2020-11-05 07:45:00|1097|1095|1097.3|1096.1|1097.7|1096.1|1096.6|1095|0
1604562600000|2020-11-05 07:50:00|1097.7|1095.7|1097.2|1096|1097.9|1096.4|1097.1|1095.5|0
1604562900000|2020-11-05 07:55:00|1097.3|1096.1|1099|1097.8|1099.4|1097.8|1097.3|1095.7|0
1604563200000|2020-11-05 08:00:00|1099.1|1097.9|1098.5|1097.3|1099.5|1097.9|1098.3|1096.7|0
1604563500000|2020-11-05 08:05:00|1098.3|1097.1|1099|1097.8|1099.5|1097.9|1098.2|1096.6|0
1604563800000|2020-11-05 08:10:00|1099.1|1097.9|1099.6|1098.4|1100.2|1098.7|1098.8|1097.4|0
1604564100000|2020-11-05 08:15:00|1099.9|1097.9|1100.6|1099.4|1101.2|1099.8|1099.1|1097.5|0
1604564400000|2020-11-05 08:20:00|1100.9|1098.9|1102.7|1101.5|1103.2|1101.6|1100.3|1098.7|2
1604564700000|2020-11-05 08:25:00|1102.6|1101.4|1102.6|1101.4|1103.8|1102.6|1102.3|1100.7|0
1604565000000|2020-11-05 08:30:00|1102.9|1100.9|1102.3|1101.1|1103|1101.5|1102.1|1100.5|0
1604565300000|2020-11-05 08:35:00|1102.1|1100.9|1102.3|1101.1|1103|1101.4|1101.3|1099.7|0
1604565600000|2020-11-05 08:40:00|1102.9|1100.9|1100.4|1098.4|1102.9|1101.4|1099.8|1098.1|0
1604565900000|2020-11-05 08:45:00|1100.1|1098.9|1101.1|1099.1|1101.7|1100.4|1099.8|1098.4|0
1604566200000|2020-11-05 08:50:00|1100.9|1098.9|1100.3|1099.1|1100.9|1099.4|1099.8|1098.2|0
1604566500000|2020-11-05 08:55:00|1100.6|1098.6|1098.3|1097.1|1100.6|1099|1097.8|1096.5|0
1604566800000|2020-11-05 09:00:00|1098.6|1097.4|1097.6|1096.4|1098.9|1097.4|1097.1|1095.5|7
1604567100000|2020-11-05 09:05:00|1097.4|1096.2|1098.1|1096.9|1098.8|1097.2|1097.4|1096.2|0
1604567400000|2020-11-05 09:10:00|1098.5|1096.5|1098.8|1096.8|1098.9|1097.3|1097.4|1096.2|0
1604567700000|2020-11-05 09:15:00|1098.6|1096.6|1099.9|1097.9|1099.9|1098.4|1097.6|1096.4|0
1604568000000|2020-11-05 09:20:00|1099.5|1098.3|1100.1|1098.9|1100.4|1098.9|1099.1|1097.6|1
1604568300000|2020-11-05 09:25:00|1100.5|1098.5|1099.1|1097.9|1100.8|1099.2|1099.1|1097.6|16
1604568600000|2020-11-05 09:30:00|1099.5|1097.5|1099.1|1097.9|1100.4|1098.7|1098.5|1097.1|1
1604568900000|2020-11-05 09:35:00|1099.6|1097.6|1099.4|1098.2|1100.1|1098.4|1098.6|1097|0
1604569200000|2020-11-05 09:40:00|1099.9|1097.9|1100.1|1098.1|1101|1099.4|1099.5|1097.9|0
1604569500000|2020-11-05 09:45:00|1099.7|1098.5|1100.6|1099.4|1101|1099.4|1099.6|1098.4|0
1604569800000|2020-11-05 09:50:00|1100.5|1099.3|1099.9|1098.7|1100.6|1099.4|1098.6|1097|3
1604570100000|2020-11-05 09:55:00|1100.1|1098.9|1099.9|1098.7|1101|1099.4|1099.6|1098|2
1604570400000|2020-11-05 10:00:00|1100.1|1098.9|1099.4|1098.2|1100.6|1099.2|1099.1|1097.4|0
1604570700000|2020-11-05 10:05:00|1099.1|1097.9|1099.4|1098.2|1100|1098.4|1098.9|1097.3|0
1604571000000|2020-11-05 10:10:00|1099.6|1097.6|1099.6|1097.6|1100.1|1098.5|1098.9|1097.4|3
1604571300000|2020-11-05 10:15:00|1099.3|1098.1|1099.4|1098.2|1100.1|1098.7|1099.3|1097.6|0
1604571600000|2020-11-05 10:20:00|1099.6|1097.6|1099.7|1098.5|1099.9|1098.7|1099.4|1097.6|28
1604571900000|2020-11-05 10:25:00|1099.5|1098.3|1099.1|1097.9|1099.6|1098.4|1099|1097.8|27
1604572200000|2020-11-05 10:30:00|1099|1097.8|1098.7|1097.5|1099.2|1098|1098.2|1097|10
1604572500000|2020-11-05 10:35:00|1098.8|1097.6|1098.8|1096.8|1099.2|1098|1098.5|1096.7|1
1604572800000|2020-11-05 10:40:00|1099.1|1097.1|1099.1|1097.1|1099.6|1097.6|1098.7|1096.7|0
1604573100000|2020-11-05 10:45:00|1099|1097|1099.1|1097.1|1099.3|1097.3|1098.8|1096.8|0
1604573400000|2020-11-05 10:50:00|1099.2|1097.2|1099.6|1097.6|1100.1|1098.1|1099.2|1097.2|0
1604573700000|2020-11-05 10:55:00|1099.7|1097.7|1099.7|1098.5|1100.1|1098.5|1099.2|1097.7|0
1604574000000|2020-11-05 11:00:00|1099.4|1098.2|1099.7|1098.5|1100.3|1098.7|1099.4|1098.1|0
1604574300000|2020-11-05 11:05:00|1100.1|1098.1|1099|1097.8|1100.3|1099|1099|1097.8|0
1604574600000|2020-11-05 11:10:00|1099.1|1097.9|1098.5|1097.3|1099.2|1098|1098.2|1097|47
1604574900000|2020-11-05 11:15:00|1098.6|1097.4|1100.1|1098.1|1100.4|1098.4|1098.5|1097.3|0
1604575200000|2020-11-05 11:20:00|1100|1098|1100.2|1098.2|1100.4|1098.4|1099.2|1097.7|0
1604575500000|2020-11-05 11:25:00|1100.1|1098.1|1100.1|1098.1|1100.4|1098.4|1099.9|1097.9|0
1604575800000|2020-11-05 11:30:00|1100|1098|1099.2|1098|1100.1|1098.1|1099|1097.6|0
1604576100000|2020-11-05 11:35:00|1099.6|1097.6|1099.9|1097.9|1100.2|1098.2|1099.6|1097.6|0
1604576400000|2020-11-05 11:40:00|1100.1|1098.1|1099.3|1098.1|1100.1|1098.1|1099.3|1097.7|0
1604576700000|2020-11-05 11:45:00|1099.2|1098|1100|1098|1100.1|1098.1|1099|1097.5|0
1604577000000|2020-11-05 11:50:00|1100.1|1098.1|1099.9|1097.9|1100.4|1098.4|1099.9|1097.9|0
1604577300000|2020-11-05 11:55:00|1100|1098|1100|1098|1100.4|1098.4|1099.9|1097.9|0
1604577600000|2020-11-05 12:00:00|1100.1|1098.1|1098.9|1097.7|1100.1|1098.3|1098.5|1097.3|0
1604577900000|2020-11-05 12:05:00|1098.7|1097.5|1098.7|1097.5|1099.2|1098|1098.5|1097.3|0
1604578200000|2020-11-05 12:10:00|1098.6|1097.4|1098|1096.8|1099.2|1098|1098|1096.8|5
1604578500000|2020-11-05 12:15:00|1097.8|1096.6|1098.7|1097.5|1099.6|1097.8|1097.8|1096.6|4
1604578800000|2020-11-05 12:20:00|1098.6|1097.4|1099|1097.8|1099.2|1098|1098.5|1097.3|0
1604579100000|2020-11-05 12:25:00|1098.7|1097.5|1098.3|1097.1|1099|1097.8|1098|1096.8|10
1604579400000|2020-11-05 12:30:00|1098.4|1097.2|1099|1097.8|1099.5|1098|1098.3|1097.1|0
1604579700000|2020-11-05 12:35:00|1098.8|1097.6|1099.5|1098.3|1099.5|1098.3|1098.8|1097.6|31
1604580000000|2020-11-05 12:40:00|1099.3|1098.1|1099.8|1098.6|1099.9|1098.7|1099.3|1098.1|0
1604580300000|2020-11-05 12:45:00|1099.5|1098.3|1099.5|1098.3|1099.8|1098.6|1099|1097.8|6
1604580600000|2020-11-05 12:50:00|1099.3|1098.1|1099|1097.8|1099.4|1098.2|1099|1097.8|2
1604580900000|2020-11-05 12:55:00|1099.3|1098.1|1099|1097.8|1099.8|1098.6|1099|1097.8|6
1604581200000|2020-11-05 13:00:00|1099.3|1098.1|1100.3|1099.1|1100.3|1099.1|1099|1097.8|5
1604581500000|2020-11-05 13:05:00|1100.5|1099.3|1101.7|1100.5|1103.2|1102|1100.4|1099.2|17
1604581800000|2020-11-05 13:10:00|1101.5|1100.3|1102.7|1101.5|1102.7|1101.5|1100.7|1099.5|0
1604582100000|2020-11-05 13:15:00|1102.8|1101.6|1102.5|1101.3|1104|1102.8|1102.2|1101|2
1604582400000|2020-11-05 13:20:00|1102.3|1101.1|1103.6|1102.4|1104|1102.8|1102.3|1101.1|3
1604582700000|2020-11-05 13:25:00|1103.5|1102.3|1102.9|1101.7|1103.6|1102.4|1102.8|1101.6|0
1604583000000|2020-11-05 13:30:00|1102.8|1101.6|1104.5|1103.3|1104.8|1103.6|1102.8|1101.6|2
1604583300000|2020-11-05 13:35:00|1104.6|1103.4|1104.8|1103.6|1106.3|1105.1|1104.4|1103.2|11
1604583600000|2020-11-05 13:40:00|1104.5|1103.3|1105.3|1104.1|1105.8|1104.6|1104.3|1103.1|3
1604586600000|2020-11-05 14:30:00|1104.3|1103.1|1104.3|1103.1|1105|1103.8|1101.8|1100.2|153
1604586900000|2020-11-05 14:35:00|1104.2|1103|1106.3|1105.1|1106.5|1105.3|1103.6|1102.4|7
1604587200000|2020-11-05 14:40:00|1106.2|1105|1105.4|1104.2|1106.7|1105.5|1103.8|1102.6|56
1604587500000|2020-11-05 14:45:00|1105.6|1104.4|1107|1105.8|1108.9|1107|1105.6|1104.4|38
1604587800000|2020-11-05 14:50:00|1106.9|1105.7|1110.3|1108.3|1111.1|1109.9|1106.9|1105.7|14
1604588100000|2020-11-05 14:55:00|1110.2|1108.2|1110.1|1108.9|1112.9|1111.7|1109.7|1108.2|42
1604588400000|2020-11-05 15:00:00|1110.5|1108.5|1106.6|1105.4|1110.8|1109.3|1106.4|1104.8|11
1604588700000|2020-11-05 15:05:00|1107.1|1105.9|1108.1|1106.9|1109.6|1108|1106.6|1105.4|1
1604589000000|2020-11-05 15:10:00|1108.4|1107.2|1107.9|1106.7|1109.6|1108.4|1107.6|1106.4|0
1604589300000|2020-11-05 15:15:00|1108|1106.8|1108.5|1106.5|1109.2|1107.6|1106.8|1105.4|8
1604589600000|2020-11-05 15:20:00|1108.4|1106.4|1107.1|1105.9|1109.4|1108|1107.1|1105.8|1
1604589900000|2020-11-05 15:25:00|1106.7|1105.5|1106.1|1104.9|1107.9|1106.1|1105.9|1104.7|5
1604590200000|2020-11-05 15:30:00|1106|1104.8|1105.6|1104.4|1106.6|1105.4|1105.4|1104.2|40
1604590500000|2020-11-05 15:35:00|1105.9|1104.7|1104.2|1103|1106.4|1105.2|1103.9|1102.7|14
1604590800000|2020-11-05 15:40:00|1104.4|1103.2|1107.4|1106.2|1107.4|1106.2|1104.4|1103.2|3
1604591100000|2020-11-05 15:45:00|1107.3|1106.1|1109.6|1108.4|1109.9|1108.7|1106.9|1105.7|3
1604591400000|2020-11-05 15:50:00|1109.9|1108.7|1109.5|1108.3|1110.1|1108.9|1108.8|1107.6|1
1604591700000|2020-11-05 15:55:00|1109.4|1108.2|1108.6|1107.4|1110.6|1109.4|1108.6|1107.4|2
1604592000000|2020-11-05 16:00:00|1108.4|1107.2|1108.6|1107.4|1109.4|1108.2|1108.4|1107.2|9
1604592300000|2020-11-05 16:05:00|1108.4|1107.2|1107.8|1106.6|1108.4|1107.2|1107.5|1106.3|2
1604592600000|2020-11-05 16:10:00|1107.6|1106.4|1106.1|1104.9|1107.8|1106.6|1105.8|1104.6|1
1604592900000|2020-11-05 16:15:00|1106.3|1105.1|1107.3|1106.1|1107.6|1106.4|1105.8|1104.6|15
1604593200000|2020-11-05 16:20:00|1107.6|1106.4|1106.6|1105.4|1107.6|1106.4|1106|1104.8|1
1604593500000|2020-11-05 16:25:00|1106.5|1105.3|1106.6|1105.4|1107.1|1105.9|1105.6|1104.4|2
1604593800000|2020-11-05 16:30:00|1106.5|1105.3|1105.4|1104.2|1106.6|1105.4|1105.4|1104.2|1
1604594100000|2020-11-05 16:35:00|1105.6|1104.4|1104.6|1103.4|1105.7|1104.5|1104.3|1103.1|2
1604594400000|2020-11-05 16:40:00|1104.9|1103.7|1104.1|1102.9|1105.4|1104.2|1103.9|1102.7|0
1604594700000|2020-11-05 16:45:00|1104.4|1103.2|1105.6|1104.4|1105.6|1104.4|1103.4|1102.2|0
1604595000000|2020-11-05 16:50:00|1105.4|1104.2|1104.4|1103.2|1105.6|1104.4|1103.6|1102.4|2
1604595300000|2020-11-05 16:55:00|1104.6|1103.4|1104.6|1103.4|1104.9|1103.7|1103.9|1102.7|5
1604595600000|2020-11-05 17:00:00|1104.7|1103.5|1103.4|1102.2|1104.7|1103.5|1103|1101.8|1
1604595900000|2020-11-05 17:05:00|1103.6|1102.4|1103.5|1102.3|1104.1|1102.9|1103.1|1101.9|3
1604596200000|2020-11-05 17:10:00|1103.6|1102.4|1103.4|1102.2|1103.9|1102.7|1102.9|1101.7|1
1604596500000|2020-11-05 17:15:00|1103.1|1101.9|1103.9|1102.7|1104.4|1103.2|1103.1|1101.9|1
1604596800000|2020-11-05 17:20:00|1103.8|1102.6|1102.6|1101.4|1103.9|1102.7|1101.7|1100.5|34
1604597100000|2020-11-05 17:25:00|1102.4|1101.2|1103.1|1101.9|1103.1|1101.9|1101.9|1100.7|0
1604597400000|2020-11-05 17:30:00|1102.9|1101.7|1102.6|1101.4|1103.4|1102.2|1102.4|1101.2|5
1604597700000|2020-11-05 17:35:00|1102.5|1101.3|1102.4|1101.2|1102.9|1101.7|1102.1|1100.9|0
1604598000000|2020-11-05 17:40:00|1102.5|1101.3|1101.9|1100.7|1102.6|1101.4|1101.9|1100.7|5
1604598300000|2020-11-05 17:45:00|1102.1|1100.9|1103.4|1102.2|1103.6|1102.4|1101.9|1100.7|0
1604598600000|2020-11-05 17:50:00|1103.1|1101.9|1104.9|1103.7|1105.1|1103.9|1103.1|1101.9|0
1604598900000|2020-11-05 17:55:00|1104.8|1103.6|1104.6|1103.4|1105.4|1104.2|1104.4|1103.2|6
1604599200000|2020-11-05 18:00:00|1104.4|1103.2|1104.9|1103.7|1105.4|1104.2|1104.1|1102.9|0
1604599500000|2020-11-05 18:05:00|1105.1|1103.9|1104.1|1102.9|1105.1|1103.9|1104.1|1102.9|0
1604599800000|2020-11-05 18:10:00|1104.4|1103.2|1104.4|1103.2|1105.4|1104.2|1104.1|1102.9|0
1604600100000|2020-11-05 18:15:00|1104.2|1103|1104.1|1102.9|1104.4|1103.2|1103.6|1102.4|6
1604600400000|2020-11-05 18:20:00|1104.4|1103.2|1103.9|1102.7|1104.9|1103.7|1103.6|1102.4|4
1604600700000|2020-11-05 18:25:00|1103.8|1102.6|1103.6|1102.4|1103.9|1102.7|1103.3|1102.1|3
1604601000000|2020-11-05 18:30:00|1103.9|1102.7|1105.6|1104.4|1106.3|1105.1|1103.5|1102.3|3
1604601300000|2020-11-05 18:35:00|1105.8|1104.6|1105.1|1103.9|1106.1|1104.9|1104.9|1103.7|12
1604601600000|2020-11-05 18:40:00|1104.9|1103.7|1104.6|1103.4|1105.1|1103.9|1104.1|1102.9|3
1604601900000|2020-11-05 18:45:00|1104.4|1103.2|1104.6|1103.4|1105.1|1103.9|1104|1102.8|40
1604602200000|2020-11-05 18:50:00|1104.5|1103.3|1104.9|1103.7|1105.1|1103.9|1104.1|1102.9|1
1604602500000|2020-11-05 18:55:00|1105.1|1103.9|1105.1|1103.9|1105.4|1104.2|1104.5|1103.3|0
1604602800000|2020-11-05 19:00:00|1105.4|1104.2|1104.9|1103.7|1105.6|1104.4|1104.7|1103.5|2
1604603100000|2020-11-05 19:05:00|1105|1103.8|1105.6|1104.4|1106.4|1105.2|1104.6|1103.4|54
1604603400000|2020-11-05 19:10:00|1105.4|1104.2|1104.1|1102.9|1105.7|1104.5|1104.1|1102.9|8
1604603700000|2020-11-05 19:15:00|1104.4|1103.2|1103.8|1102.6|1104.9|1103.7|1103.4|1102.2|37
1604624400000|2020-11-06 01:00:00|1102.7|1101.5|1103.6|1102.4|1106.9|1105.7|1102.7|1101.5|25
1604624700000|2020-11-06 01:05:00|1103.9|1102.7|1107.1|1105.9|1107.6|1106.4|1103.6|1102.4|6
1604625000000|2020-11-06 01:10:00|1107.3|1106.1|1108.4|1107.2|1108.4|1107.2|1106.4|1105.2|0
1604625300000|2020-11-06 01:15:00|1108.1|1106.9|1107.4|1106.2|1108.1|1106.9|1106.6|1105.4|0
1604625600000|2020-11-06 01:20:00|1107.1|1105.9|1105.7|1104.5|1107.1|1105.9|1105.1|1103.9|1
1604625900000|2020-11-06 01:25:00|1105.9|1104.7|1105.9|1104.7|1106.1|1104.9|1105.4|1104.2|0
1604626200000|2020-11-06 01:30:00|1105.6|1104.4|1105.6|1104.4|1106.9|1105.7|1105.1|1103.9|0
1604626500000|2020-11-06 01:35:00|1105.7|1104.5|1105.9|1104.7|1106|1104.8|1104.4|1103.2|0
1604626800000|2020-11-06 01:40:00|1105.6|1104.4|1107.1|1105.9|1107.4|1106.2|1105.6|1104.4|1
1604627100000|2020-11-06 01:45:00|1107|1105.8|1106.6|1105.4|1107.2|1106|1106.4|1105.2|0
1604627400000|2020-11-06 01:50:00|1106.5|1105.3|1107.9|1106.7|1107.9|1106.7|1106.4|1105.2|0
1604627700000|2020-11-06 01:55:00|1107.6|1106.4|1107.6|1106.4|1108.4|1107.2|1107.6|1106.4|0
1604628000000|2020-11-06 02:00:00|1107.7|1106.5|1107.6|1106.4|1108.9|1107.7|1107.6|1106.4|0
1604628300000|2020-11-06 02:05:00|1107.5|1106.3|1108.4|1107.2|1108.5|1107.3|1107.4|1106.2|0
1604628600000|2020-11-06 02:10:00|1108.5|1107.3|1108.1|1106.9|1108.6|1107.4|1107.9|1106.7|0
1604628900000|2020-11-06 02:15:00|1108.2|1107|1108.6|1107.4|1109.1|1107.9|1108.1|1106.9|6
1604629200000|2020-11-06 02:20:00|1108.9|1107.7|1109.1|1107.9|1109.4|1108.2|1108.4|1107.2|0
1604629500000|2020-11-06 02:25:00|1108.9|1107.7|1108.9|1107.7|1108.9|1107.7|1108.6|1107.4|0
1604629800000|2020-11-06 02:30:00|1109.1|1107.9|1109.4|1108.2|1109.4|1108.2|1108.1|1106.9|1
1604630100000|2020-11-06 02:35:00|1109.3|1108.1|1109.4|1108.2|1110.4|1109.2|1109.1|1107.9|2
1604630400000|2020-11-06 02:40:00|1109.1|1107.9|1109.6|1108.4|1110.4|1109.2|1109.1|1107.9|0
1604630700000|2020-11-06 02:45:00|1109.8|1108.6|1110.1|1108.9|1110.1|1108.9|1109.4|1108.2|1
1604631000000|2020-11-06 02:50:00|1110.4|1109.2|1109.3|1108.1|1110.4|1109.2|1109.1|1107.9|2
1604631300000|2020-11-06 02:55:00|1109.1|1107.9|1108.4|1107.2|1109.9|1108.7|1108.4|1107.2|0
1604631600000|2020-11-06 03:00:00|1108.1|1106.9|1108|1106.8|1108.4|1107.2|1107.9|1106.7|0
1604631900000|2020-11-06 03:05:00|1108.1|1106.9|1108.4|1107.2|1108.8|1107.6|1107.9|1106.7|0
1604632200000|2020-11-06 03:10:00|1108.5|1107.3|1108.1|1106.9|1108.6|1107.4|1108|1106.8|0
1604632500000|2020-11-06 03:15:00|1108.3|1107.1|1107.9|1106.7|1108.4|1107.2|1107.9|1106.7|0
1604632800000|2020-11-06 03:20:00|1107.6|1106.4|1107.2|1106|1107.9|1106.7|1106.6|1105.4|3
1604633100000|2020-11-06 03:25:00|1107.4|1106.2|1106.9|1105.7|1107.4|1106.2|1106.4|1105.2|2
1604633400000|2020-11-06 03:30:00|1107.1|1105.9|1107.1|1105.9|1107.1|1105.9|1106.6|1105.4|0
1604633700000|2020-11-06 03:35:00|1107.4|1106.2|1106.9|1105.7|1107.4|1106.2|1106.9|1105.7|0
1604634000000|2020-11-06 03:40:00|1107.1|1105.9|1107.4|1106.2|1107.4|1106.2|1106.9|1105.7|0
1604634300000|2020-11-06 03:45:00|1107.6|1106.4|1106.9|1105.7|1107.6|1106.4|1106.9|1105.7|0
1604634600000|2020-11-06 03:50:00|1107.1|1105.9|1106.9|1105.7|1107.1|1105.9|1106.6|1105.4|0
1604634900000|2020-11-06 03:55:00|1106.8|1105.6|1106.1|1104.9|1106.9|1105.7|1105.6|1104.4|1
1604635200000|2020-11-06 04:00:00|1106.4|1105.2|1106.1|1104.9|1106.4|1105.2|1106.1|1104.9|1
1604635500000|2020-11-06 04:05:00|1105.9|1104.7|1105.4|1104.2|1106|1104.8|1105.1|1103.9|0
1604635800000|2020-11-06 04:10:00|1105.5|1104.3|1105.6|1104.4|1105.6|1104.4|1105.1|1103.9|0
1604636100000|2020-11-06 04:15:00|1105.4|1104.2|1105.6|1104.4|1105.9|1104.7|1105.4|1104.2|3
1604636400000|2020-11-06 04:20:00|1105.9|1104.7|1105.6|1104.4|1105.9|1104.7|1105.4|1104.2|0
1604636700000|2020-11-06 04:25:00|1105.7|1104.5|1106.1|1104.9|1106.1|1104.9|1105.6|1104.4|0
1604637000000|2020-11-06 04:30:00|1105.9|1104.7|1105.9|1104.7|1106|1104.8|1105.6|1104.4|0
1604637300000|2020-11-06 04:35:00|1106|1104.8|1105.9|1104.7|1106|1104.8|1105.9|1104.7|0
1604637600000|2020-11-06 04:40:00|1105.8|1104.6|1105.6|1104.4|1105.9|1104.7|1105.6|1104.4|1
1604637900000|2020-11-06 04:45:00|1105.4|1104.2|1105.1|1103.9|1105.5|1104.3|1105.1|1103.9|1
1604638200000|2020-11-06 04:50:00|1104.9|1103.7|1105.4|1104.2|1105.4|1104.2|1104.9|1103.7|0
1604638500000|2020-11-06 04:55:00|1105.1|1103.9|1104.8|1103.6|1105.4|1104.2|1104.8|1103.6|0
1604638800000|2020-11-06 05:00:00|1104.9|1103.7|1105.4|1104.2|1105.4|1104.2|1104.9|1103.7|0
1604639100000|2020-11-06 05:05:00|1105.6|1104.4|1106|1104.8|1106|1104.8|1105.4|1104.2|0
1604639400000|2020-11-06 05:10:00|1105.9|1104.7|1105.9|1104.7|1106.4|1105.2|1105.6|1104.4|0
1604639700000|2020-11-06 05:15:00|1106|1104.8|1105.6|1104.4|1106.1|1104.9|1105.4|1104.2|0
1604640000000|2020-11-06 05:20:00|1105.8|1104.6|1105.1|1103.9|1105.9|1104.7|1105.1|1103.9|0
1604640300000|2020-11-06 05:25:00|1105.4|1104.2|1105.9|1104.7|1105.9|1104.7|1105.4|1104.2|0
1604640600000|2020-11-06 05:30:00|1106.1|1104.9|1105.8|1104.6|1107.1|1105.9|1105.1|1103.9|0
1604640900000|2020-11-06 05:35:00|1105.6|1104.4|1104.6|1103.4|1105.9|1104.7|1104.6|1103.4|0
1604641200000|2020-11-06 05:40:00|1104.5|1103.3|1104.3|1103.1|1104.5|1103.3|1103.4|1102.2|0
1604641500000|2020-11-06 05:45:00|1104.1|1102.9|1101.7|1100.5|1104.3|1103.1|1101.4|1100.2|0
1604641800000|2020-11-06 05:50:00|1101.9|1100.7|1102.3|1101.1|1102.6|1101.4|1101.6|1100.4|0
1604642100000|2020-11-06 05:55:00|1102.1|1100.9|1102|1100.8|1102.9|1101.7|1101.9|1100.7|0
1604642400000|2020-11-06 06:00:00|1101.9|1100.7|1102.1|1100.9|1102.5|1101.3|1101.5|1100.3|0
1604642700000|2020-11-06 06:05:00|1102.3|1101.1|1102.4|1101.2|1102.6|1101.4|1101.6|1100.4|0
1604643000000|2020-11-06 06:10:00|1102.5|1101.3|1102.9|1101.7|1103|1101.8|1101.6|1100.4|0
1604643300000|2020-11-06 06:15:00|1103|1101.8|1102.9|1101.7|1103.6|1102.4|1102.8|1101.6|0
1604643600000|2020-11-06 06:20:00|1102.8|1101.6|1102.4|1101.2|1103.4|1102.2|1102.4|1101.2|0
1604643900000|2020-11-06 06:25:00|1102.5|1101.3|1102.1|1100.9|1103|1101.8|1101.6|1100.4|0
1604644200000|2020-11-06 06:30:00|1102.3|1101.1|1102.9|1101.7|1102.9|1101.7|1102|1100.8|0
1604644500000|2020-11-06 06:35:00|1102.6|1101.4|1102.1|1100.9|1103.1|1101.9|1101.8|1100.6|0
1604644800000|2020-11-06 06:40:00|1102.3|1101.1|1102.9|1101.7|1102.9|1101.7|1102.1|1100.9|0
1604645100000|2020-11-06 06:45:00|1102.6|1101.4|1103|1101.8|1103.1|1101.9|1102.4|1101.2|0
1604645400000|2020-11-06 06:50:00|1102.9|1101.7|1103.4|1102.2|1103.4|1102.2|1102.6|1101.4|0
1604645700000|2020-11-06 06:55:00|1103.3|1102.1|1103.1|1101.9|1103.3|1102.1|1102.6|1101.4|2
1604646000000|2020-11-06 07:00:00|1103|1101.8|1102.6|1101.4|1103.1|1101.9|1102.1|1100.9|0
1604646300000|2020-11-06 07:05:00|1102.8|1101.6|1102.9|1101.7|1102.9|1101.7|1102.6|1101.4|0
1604646600000|2020-11-06 07:10:00|1103|1101.8|1104.1|1102.9|1104.5|1103.3|1103|1101.8|0
1604646900000|2020-11-06 07:15:00|1103.9|1102.7|1103.5|1102.3|1104.4|1103.2|1103.4|1102.2|0
1604647200000|2020-11-06 07:20:00|1103.6|1102.4|1105.1|1103.9|1105.1|1103.9|1103.6|1102.4|0
1604647500000|2020-11-06 07:25:00|1104.9|1103.7|1105.4|1104.2|1105.9|1104.7|1104.9|1103.7|0
1604647800000|2020-11-06 07:30:00|1105.5|1104.3|1105.1|1103.9|1105.6|1104.4|1104.9|1103.7|0
1604648100000|2020-11-06 07:35:00|1105|1103.8|1105.6|1104.4|1105.9|1104.7|1104.6|1103.4|0
1604648400000|2020-11-06 07:40:00|1105.5|1104.3|1104.5|1103.3|1105.6|1104.4|1104.4|1103.2|0
1604648700000|2020-11-06 07:45:00|1104.6|1103.4|1105.1|1103.9|1105.1|1103.9|1104.4|1103.2|0
1604649000000|2020-11-06 07:50:00|1104.9|1103.7|1105.1|1103.9|1105.3|1104.1|1104.9|1103.7|0
1604649300000|2020-11-06 07:55:00|1105.3|1104.1|1105.8|1104.6|1105.8|1104.6|1104.6|1103.4|0
1604649600000|2020-11-06 08:00:00|1105.6|1104.4|1106.8|1105.6|1106.9|1105.7|1105.6|1104.4|0
1604649900000|2020-11-06 08:05:00|1106.9|1105.7|1107.4|1106.2|1107.6|1106.4|1106.6|1105.4|2
1604650200000|2020-11-06 08:10:00|1107.6|1106.4|1106.6|1105.4|1107.6|1106.4|1106.4|1105.2|0
1604650500000|2020-11-06 08:15:00|1106.5|1105.3|1106.1|1104.9|1106.6|1105.4|1105.4|1104.2|2
1604650800000|2020-11-06 08:20:00|1105.9|1104.7|1105.6|1104.4|1106.4|1105.2|1105.1|1103.9|0
1604651100000|2020-11-06 08:25:00|1105.5|1104.3|1106.1|1104.9|1106.4|1105.2|1105.4|1104.2|0
1604651400000|2020-11-06 08:30:00|1105.9|1104.7|1105.6|1104.4|1106.4|1105.2|1105.5|1104.3|0
1604651700000|2020-11-06 08:35:00|1105.5|1104.3|1105.6|1104.4|1105.9|1104.7|1105.1|1103.9|0
1604652000000|2020-11-06 08:40:00|1105.5|1104.3|1104.9|1103.7|1105.5|1104.3|1104.6|1103.4|0
1604652300000|2020-11-06 08:45:00|1105|1103.8|1105.3|1104.1|1105.4|1104.2|1104.7|1103.5|0
1604652600000|2020-11-06 08:50:00|1105.4|1104.2|1104.9|1103.7|1105.4|1104.2|1104.8|1103.6|0
1604652900000|2020-11-06 08:55:00|1104.6|1103.4|1103.1|1101.9|1104.9|1103.7|1103.1|1101.9|0
1604653200000|2020-11-06 09:00:00|1103.4|1102.2|1103.7|1102.5|1104.1|1102.9|1102.9|1101.7|0
1604653500000|2020-11-06 09:05:00|1103.8|1102.6|1103.9|1102.7|1104|1102.8|1103.4|1102.2|0
1604653800000|2020-11-06 09:10:00|1103.8|1102.6|1103.1|1101.9|1103.9|1102.7|1102.7|1101.5|0
1604654100000|2020-11-06 09:15:00|1103|1101.8|1104.1|1102.9|1104.4|1103.2|1103|1101.8|0
1604654400000|2020-11-06 09:20:00|1103.9|1102.7|1104.3|1103.1|1104.4|1103.2|1103.6|1102.4|0
1604654700000|2020-11-06 09:25:00|1104.4|1103.2|1104.8|1103.6|1105.4|1104.2|1104.3|1103.1|0
1604655000000|2020-11-06 09:30:00|1104.6|1103.4|1105.8|1104.6|1105.9|1104.7|1104.6|1103.4|0
1604655300000|2020-11-06 09:35:00|1105.6|1104.4|1105.2|1104|1105.8|1104.6|1104.9|1103.7|0
1604655600000|2020-11-06 09:40:00|1105.4|1104.2|1105.1|1103.9|1105.4|1104.2|1104.2|1103|0
1604655900000|2020-11-06 09:45:00|1105|1103.8|1106.2|1105|1106.4|1105.2|1104.8|1103.6|0
1604656200000|2020-11-06 09:50:00|1106.1|1104.9|1105.5|1104.3|1106.4|1105.2|1104.9|1103.7|0
1604656500000|2020-11-06 09:55:00|1105.4|1104.2|1105.7|1104.5|1105.7|1104.5|1104.9|1103.7|0
1604656800000|2020-11-06 10:00:00|1105.6|1104.4|1104.4|1103.2|1106.4|1105.2|1104.4|1103.2|0
1604657100000|2020-11-06 10:05:00|1104.3|1103.1|1103.4|1102.2|1104.9|1103.7|1103.4|1102.2|0
1604657400000|2020-11-06 10:10:00|1103.2|1102|1102.9|1101.7|1103.4|1102.2|1102.4|1101.2|0
1604657700000|2020-11-06 10:15:00|1102.8|1101.6|1103.1|1101.9|1103.2|1102|1102.3|1101.1|0
1604658000000|2020-11-06 10:20:00|1103|1101.8|1103.9|1102.7|1104.2|1103|1103|1101.8|0
1604658300000|2020-11-06 10:25:00|1103.8|1102.6|1104.4|1103.2|1104.5|1103.3|1102.9|1101.7|0
1604658600000|2020-11-06 10:30:00|1104.3|1103.1|1104.5|1103.3|1104.7|1103.5|1104.2|1103|0
1604658900000|2020-11-06 10:35:00|1104.4|1103.2|1104.7|1103.5|1104.9|1103.7|1104.4|1103.2|0
1604659200000|2020-11-06 10:40:00|1104.9|1103.7|1105.4|1104.2|1105.7|1104.5|1104.7|1103.5|0
1604659500000|2020-11-06 10:45:00|1105.7|1104.5|1105.9|1104.7|1106.2|1105|1105.7|1104.5|0
1604659800000|2020-11-06 10:50:00|1106.1|1104.9|1106.4|1105.2|1106.7|1105.5|1105.9|1104.7|0
1604660100000|2020-11-06 10:55:00|1106.6|1105.4|1106.4|1105.2|1106.6|1105.4|1105.8|1104.6|16
1604660400000|2020-11-06 11:00:00|1106.3|1105.1|1107.1|1105.9|1107.1|1105.9|1106.1|1104.9|0
1604660700000|2020-11-06 11:05:00|1106.9|1105.7|1106.7|1105.5|1107.2|1106|1106.6|1105.4|0
1604661000000|2020-11-06 11:10:00|1106.6|1105.4|1106.1|1104.9|1106.9|1105.7|1106.1|1104.9|0
1604661300000|2020-11-06 11:15:00|1106.2|1105|1106.1|1104.9|1106.6|1105.4|1105.7|1104.5|0
1604661600000|2020-11-06 11:20:00|1106|1104.8|1106.2|1105|1106.4|1105.2|1105.8|1104.6|0
1604661900000|2020-11-06 11:25:00|1106.1|1104.9|1104.9|1103.7|1106.1|1104.9|1104.9|1103.7|0
1604662200000|2020-11-06 11:30:00|1104.7|1103.5|1105.2|1104|1105.4|1104.2|1104.4|1103.2|0
1604662500000|2020-11-06 11:35:00|1105.4|1104.2|1104.9|1103.7|1105.4|1104.2|1104.4|1103.2|0
1604662800000|2020-11-06 11:40:00|1104.7|1103.5|1105.4|1104.2|1105.5|1104.3|1104.7|1103.5|0
1604663100000|2020-11-06 11:45:00|1105.6|1104.4|1105.2|1104|1105.9|1104.7|1104.9|1103.7|0
1604663400000|2020-11-06 11:50:00|1105|1103.8|1105.7|1104.5|1105.8|1104.6|1105|1103.8|0
1604663700000|2020-11-06 11:55:00|1105.4|1104.2|1105.2|1104|1105.7|1104.5|1104.9|1103.7|0
1604664000000|2020-11-06 12:00:00|1105.3|1104.1|1106.4|1105.2|1106.7|1105.5|1105.3|1104.1|0
1604664300000|2020-11-06 12:05:00|1106.5|1105.3|1107.4|1106.2|1107.9|1106.7|1106.2|1105|0
1604664600000|2020-11-06 12:10:00|1107.3|1106.1|1107|1105.8|1107.4|1106.2|1106.5|1105.3|0
1604664900000|2020-11-06 12:15:00|1107.2|1106|1106.9|1105.7|1107.4|1106.2|1106.4|1105.2|0
1604665200000|2020-11-06 12:20:00|1107|1105.8|1105.3|1104.1|1107.2|1106|1105.3|1104.1|0
1604665500000|2020-11-06 12:25:00|1105.4|1104.2|1105.8|1104.6|1105.9|1104.7|1104.9|1103.7|0
1604665800000|2020-11-06 12:30:00|1105.7|1104.5|1104.7|1103.5|1105.9|1104.7|1104.4|1103.2|0
1604666100000|2020-11-06 12:35:00|1104.6|1103.4|1104.2|1103|1104.6|1103.4|1103.8|1102.6|0
1604666400000|2020-11-06 12:40:00|1104|1102.8|1103.9|1102.7|1105.1|1103.9|1103.9|1102.7|0
1604666700000|2020-11-06 12:45:00|1104|1102.8|1104.3|1103.1|1104.4|1103.2|1103.7|1102.5|0
1604667000000|2020-11-06 12:50:00|1104.4|1103.2|1104.5|1103.3|1104.9|1103.7|1104.2|1103|0
1604667300000|2020-11-06 12:55:00|1104.4|1103.2|1103.8|1102.6|1104.7|1103.5|1103.7|1102.5|0
1604667600000|2020-11-06 13:00:00|1103.7|1102.5|1106.2|1105|1106.4|1105.2|1103.7|1102.5|0
1604667900000|2020-11-06 13:05:00|1106|1104.8|1106.4|1105.2|1107|1105.8|1105.4|1104.2|43
1604668200000|2020-11-06 13:10:00|1106.8|1104.8|1105.2|1104|1106.8|1105.2|1104.7|1103.5|0
1604668500000|2020-11-06 13:15:00|1104.9|1103.7|1105.9|1104.7|1106.2|1105|1104.8|1103.6|1
1604668800000|2020-11-06 13:20:00|1106|1104.8|1106.2|1105|1106.4|1105.2|1105.9|1104.7|0
1604669100000|2020-11-06 13:25:00|1105.9|1104.7|1105.8|1104.6|1106.4|1105.2|1105.5|1104.3|10
1604669400000|2020-11-06 13:30:00|1105.7|1104.5|1105.9|1104.7|1106.4|1105.2|1105.6|1104.4|0
1604669700000|2020-11-06 13:35:00|1105.7|1104.5|1104.2|1103|1105.9|1104.7|1104.2|1103|0
1604670000000|2020-11-06 13:40:00|1104.4|1103.2|1104.7|1103.5|1105.2|1104|1104.2|1103|0
1604673000000|2020-11-06 14:30:00|1106.7|1105.5|1106.4|1105.2|1108.2|1107|1105.2|1104|45
1604673300000|2020-11-06 14:35:00|1106.2|1105|1103.9|1102.7|1106.6|1105.4|1103.4|1102.2|42
1604673600000|2020-11-06 14:40:00|1103.8|1102.6|1101.6|1100.4|1104.4|1103.2|1101.4|1100.2|26
1604673900000|2020-11-06 14:45:00|1101.9|1100.7|1101.3|1100.1|1102.6|1101.4|1100.8|1099.6|47
1604674200000|2020-11-06 14:50:00|1101.2|1100|1101.1|1099.9|1101.3|1100.1|1099.8|1098.6|12
1604674500000|2020-11-06 14:55:00|1101|1099.8|1102.6|1101.4|1102.8|1101.6|1101|1099.8|8
1604674800000|2020-11-06 15:00:00|1102.3|1101.1|1100.9|1099.7|1102.8|1101.6|1100.8|1099.6|32
1604675100000|2020-11-06 15:05:00|1101.1|1099.9|1101.6|1100.4|1102.8|1101.6|1100.8|1099.6|9
1604675400000|2020-11-06 15:10:00|1101.8|1100.6|1102.4|1099.4|1102.7|1101.4|1101.1|1099.4|36
1604675700000|2020-11-06 15:15:00|1102.3|1099.3|1099.4|1098.2|1102.3|1100.1|1099.1|1097.9|26
1604676000000|2020-11-06 15:20:00|1099.6|1098.4|1099.6|1098.4|1100|1098.8|1098.9|1097.7|13
1604676300000|2020-11-06 15:25:00|1099.7|1098.5|1100.1|1098.9|1100.7|1099.5|1099.6|1098.4|17
1604676600000|2020-11-06 15:30:00|1100.2|1099|1100.3|1099.1|1100.8|1099.6|1099.8|1098.6|12
1604676900000|2020-11-06 15:35:00|1100.6|1099.4|1101.3|1100.1|1101.7|1100.5|1100.4|1099.2|20
1604677200000|2020-11-06 15:40:00|1101|1099.8|1103.2|1101.2|1104.2|1102.2|1101|1099.8|2
1604677500000|2020-11-06 15:45:00|1103.4|1101.4|1103.1|1101.1|1104|1102.1|1102.7|1100.2|13
1604677800000|2020-11-06 15:50:00|1102.7|1101.5|1102.3|1101.1|1103.2|1101.6|1101.8|1100.4|2
1604678100000|2020-11-06 15:55:00|1102|1100.8|1101.7|1100.5|1103.3|1102.1|1101.5|1100.3|4
1604678400000|2020-11-06 16:00:00|1101.5|1100.3|1102.3|1101.1|1103|1101.8|1101.4|1100.2|9
1604678700000|2020-11-06 16:05:00|1102|1100.8|1101.8|1100.6|1102.3|1101.1|1101.5|1100.3|0
1604679000000|2020-11-06 16:10:00|1101.5|1100.3|1101|1099.8|1101.8|1100.6|1100.5|1099.3|1
1604679300000|2020-11-06 16:15:00|1100.8|1099.6|1101.3|1100.1|1101.5|1100.3|1100.8|1099.6|1
1604679600000|2020-11-06 16:20:00|1101.5|1100.3|1102.3|1101.1|1102.8|1101.6|1101.3|1100.1|6
1604679900000|2020-11-06 16:25:00|1102|1100.8|1101.9|1100.7|1102.3|1101.1|1101.3|1100.1|64
1604680200000|2020-11-06 16:30:00|1101.8|1100.6|1102.4|1101.2|1102.8|1101.6|1101.6|1100.4|1
1604680500000|2020-11-06 16:35:00|1102.3|1101.1|1102.8|1101.6|1103.2|1102|1102.1|1100.9|1
1604680800000|2020-11-06 16:40:00|1102.6|1101.4|1102.3|1101.1|1102.6|1101.4|1102.1|1100.9|10
1604681100000|2020-11-06 16:45:00|1102.6|1101.4|1102.6|1101.4|1102.6|1101.4|1101.8|1100.6|18
1604681400000|2020-11-06 16:50:00|1102.3|1101.1|1102.8|1101.6|1103.1|1101.9|1101.8|1100.6|0
1604681700000|2020-11-06 16:55:00|1102.6|1101.4|1102.6|1101.4|1102.8|1101.6|1102.1|1100.9|0
1604682000000|2020-11-06 17:00:00|1102.3|1101.1|1102.8|1101.6|1103.1|1101.9|1102.1|1100.9|98
1604682300000|2020-11-06 17:05:00|1102.6|1101.4|1102.3|1101.1|1102.8|1101.6|1101.8|1100.6|23
1604682600000|2020-11-06 17:10:00|1102.2|1101|1101.8|1100.6|1102.3|1101.1|1101.3|1100.1|1
1604682900000|2020-11-06 17:15:00|1101.6|1100.4|1102.3|1101.1|1102.6|1101.4|1101.3|1100.1|1
1604683200000|2020-11-06 17:20:00|1102.1|1100.9|1102.3|1101.1|1102.6|1101.4|1101.6|1100.4|3
1604683500000|2020-11-06 17:25:00|1102.6|1101.4|1102.8|1101.6|1103.3|1102.1|1102.2|1101|0
1604683800000|2020-11-06 17:30:00|1103.1|1101.9|1103.3|1102.1|1103.6|1102.4|1102.8|1101.6|0
1604684100000|2020-11-06 17:35:00|1103.2|1102|1102.6|1101.4|1103.3|1102.1|1102.4|1101.2|0
1604684400000|2020-11-06 17:40:00|1102.8|1101.6|1102.6|1101.4|1102.8|1101.6|1102.3|1101.1|9
1604684700000|2020-11-06 17:45:00|1102.3|1101.1|1102.3|1101.1|1102.8|1101.6|1102.1|1100.9|1
1604685000000|2020-11-06 17:50:00|1102.6|1101.4|1103.1|1101.9|1103.1|1101.9|1102.6|1101.4|0
1604685300000|2020-11-06 17:55:00|1102.8|1101.6|1102.6|1101.4|1102.8|1101.6|1102.3|1101.1|0
1604685600000|2020-11-06 18:00:00|1102.4|1101.2|1103.1|1101.9|1103.3|1102.1|1102.3|1101.1|0
1604685900000|2020-11-06 18:05:00|1102.9|1101.7|1103.1|1101.9|1103.3|1102.1|1102.8|1101.6|0
1604686200000|2020-11-06 18:10:00|1103|1101.8|1102.3|1101.1|1103.1|1101.9|1102.1|1100.9|0
1604686500000|2020-11-06 18:15:00|1102.2|1101|1101.8|1100.6|1102.3|1101.1|1101.6|1100.4|3
1604686800000|2020-11-06 18:20:00|1101.7|1100.5|1101.8|1100.6|1102.1|1100.9|1101.6|1100.4|5
1604687100000|2020-11-06 18:25:00|1101.7|1100.5|1101.6|1100.4|1102.3|1101.1|1101.6|1100.4|0
1604687400000|2020-11-06 18:30:00|1101.7|1100.5|1102.3|1101.1|1102.6|1101.4|1101.6|1100.4|0
1604687700000|2020-11-06 18:35:00|1102.2|1101|1102.6|1101.4|1102.6|1101.4|1101.6|1100.4|22
1604688000000|2020-11-06 18:40:00|1102.5|1101.3|1102.5|1101.3|1103.1|1101.9|1102.3|1101.1|0
1604688300000|2020-11-06 18:45:00|1102.6|1101.4|1102.8|1101.6|1103.1|1101.9|1102.3|1101.1|24
1604688600000|2020-11-06 18:50:00|1102.6|1101.4|1102.8|1101.6|1102.8|1101.6|1102.6|1101.4|29
1604688900000|2020-11-06 18:55:00|1102.7|1101.5|1103.1|1101.9|1103.3|1102.1|1102.7|1101.5|1
1604689200000|2020-11-06 19:00:00|1102.8|1101.6|1102.6|1101.4|1103.1|1101.9|1102.1|1100.9|1
1604689500000|2020-11-06 19:05:00|1102.3|1101.1|1102.1|1100.9|1102.6|1101.4|1101.6|1100.4|7
1604689800000|2020-11-06 19:10:00|1101.8|1100.6|1102.2|1101|1103.1|1101.9|1101.6|1100.4|11
1604690100000|2020-11-06 19:15:00|1102.3|1101.1|1104|1102|1105|1103.5|1102.1|1100.9|32
1604883600000|2020-11-09 01:00:00|1102.5|1100.5|1109|1107|1109.7|1107.5|1102.5|1100.1|3
1604883900000|2020-11-09 01:05:00|1109.1|1107.1|1108.5|1106.5|1110|1108|1108.1|1106.1|0
1604884200000|2020-11-09 01:10:00|1108.7|1106.7|1107.6|1105.6|1108.7|1106.7|1106|1104|0
1604884500000|2020-11-09 01:15:00|1107.7|1105.7|1106.6|1105.4|1108.4|1106|1106.5|1104.5|0
1604884800000|2020-11-09 01:20:00|1106.4|1105.2|1109.1|1107.1|1109.2|1107.2|1106.4|1105.2|0
1604885100000|2020-11-09 01:25:00|1109.2|1107.2|1109|1107|1109.7|1107.7|1108.7|1106.7|0
1604885400000|2020-11-09 01:30:00|1109.2|1107.2|1108.7|1106.7|1109.2|1107.2|1108|1105.5|0
1604885700000|2020-11-09 01:35:00|1108.5|1106.5|1106.5|1105.3|1109.5|1107.7|1106.4|1105.2|0
1604886000000|2020-11-09 01:40:00|1106.2|1105|1105.4|1104.2|1106.5|1105.3|1104.6|1103.3|1
1604886300000|2020-11-09 01:45:00|1105.8|1103.8|1104.6|1103.4|1106.5|1104.9|1104.6|1103.3|0
1604886600000|2020-11-09 01:50:00|1104.9|1103.7|1102.4|1101.2|1105.1|1103.9|1101.6|1100.4|2
1604886900000|2020-11-09 01:55:00|1102.5|1101.3|1102.7|1101.5|1102.9|1101.7|1101.6|1100.4|0
1604887200000|2020-11-09 02:00:00|1102.9|1101.7|1105.5|1104.3|1105.8|1104.6|1102.6|1101.4|0
1604887500000|2020-11-09 02:05:00|1105.3|1104.1|1106.1|1104.9|1106.3|1105.1|1105.1|1103.9|0
1604887800000|2020-11-09 02:10:00|1106.2|1105|1106.6|1105.4|1106.9|1105.7|1106.2|1105|0
1604888100000|2020-11-09 02:15:00|1106.4|1105.2|1106.4|1105.2|1106.6|1105.4|1105.9|1104.7|0
1604888400000|2020-11-09 02:20:00|1106.1|1104.9|1105.6|1104.4|1106.2|1105|1105.6|1104.4|0
1604888700000|2020-11-09 02:25:00|1105.4|1104.2|1105.9|1104.7|1106.1|1104.9|1105.1|1103.9|0
1604889000000|2020-11-09 02:30:00|1105.7|1104.5|1106.1|1104.9|1107|1105.8|1105.6|1104.4|0
1604889300000|2020-11-09 02:35:00|1105.9|1104.7|1105.9|1104.7|1106.4|1105.2|1105.6|1104.4|0
1604889600000|2020-11-09 02:40:00|1106.1|1104.9|1105.4|1104.2|1106.1|1104.9|1104.6|1103.1|1
1604889900000|2020-11-09 02:45:00|1105.6|1104.4|1105.3|1104.1|1105.7|1104.4|1104.3|1103|0
1604890200000|2020-11-09 02:50:00|1105.4|1104.2|1105.4|1104.2|1106.4|1105.2|1105.3|1104|0
1604890500000|2020-11-09 02:55:00|1105.6|1104.4|1107.5|1106.3|1108.1|1106.9|1105.5|1104|0
1604890800000|2020-11-09 03:00:00|1107.4|1106.2|1107.1|1105.9|1107.6|1106.4|1106.4|1105.2|0
1604891100000|2020-11-09 03:05:00|1106.9|1105.7|1107.4|1106.2|1107.8|1106.6|1106.9|1105.7|0
1604891400000|2020-11-09 03:10:00|1107.1|1105.9|1106.9|1105.7|1107.1|1105.9|1106.6|1105.4|0
1604891700000|2020-11-09 03:15:00|1107|1105.8|1106.9|1105.7|1107.2|1106|1106.6|1105.4|0
1604892000000|2020-11-09 03:20:00|1106.6|1105.4|1106.9|1105.7|1107.1|1105.9|1106.6|1105.4|0
1604892300000|2020-11-09 03:25:00|1106.7|1105.5|1106.4|1105.2|1106.9|1105.7|1106.1|1104.9|0
1604892600000|2020-11-09 03:30:00|1106.5|1105.3|1106.1|1104.9|1106.5|1105.3|1106.1|1104.9|0
1604892900000|2020-11-09 03:35:00|1105.9|1104.7|1106.6|1105.4|1106.6|1105.4|1105.9|1104.7|0
1604893200000|2020-11-09 03:40:00|1106.5|1105.3|1106.1|1104.9|1106.6|1105.4|1105.9|1104.7|0
1604893500000|2020-11-09 03:45:00|1106.2|1105|1106.1|1104.9|1106.4|1105.2|1106.1|1104.9|0
1604893800000|2020-11-09 03:50:00|1106.4|1105.2|1106.9|1105.7|1106.9|1105.7|1105.9|1104.7|0
1604894100000|2020-11-09 03:55:00|1106.6|1105.4|1106.6|1105.4|1106.9|1105.7|1106.6|1105.4|0
1604894400000|2020-11-09 04:00:00|1106.5|1105.3|1106.5|1105.3|1106.6|1105.4|1105.8|1104.6|0
1604894700000|2020-11-09 04:05:00|1106.4|1105.2|1107.1|1105.9|1107.1|1105.9|1106.4|1105.2|0
1604895000000|2020-11-09 04:10:00|1106.9|1105.7|1107.1|1105.9|1107.4|1106.2|1106.9|1105.7|0
1604895300000|2020-11-09 04:15:00|1106.9|1105.7|1107.1|1105.9|1107.1|1105.9|1106.9|1105.7|0
1604895600000|2020-11-09 04:20:00|1106.9|1105.7|1106.9|1105.7|1106.9|1105.7|1106.9|1105.7|0
1604895900000|2020-11-09 04:25:00|1106.8|1105.6|1106.4|1105.2|1106.9|1105.7|1106.1|1104.9|0
1604896200000|2020-11-09 04:30:00|1105.9|1104.7|1106.6|1105.4|1106.6|1105.4|1105.6|1104.4|0
1604896500000|2020-11-09 04:35:00|1106.7|1105.5|1106.6|1105.4|1106.9|1105.7|1106.6|1105.4|0
1604896800000|2020-11-09 04:40:00|1106.9|1105.7|1106.6|1105.4|1106.9|1105.7|1106.6|1105.4|0
1604897100000|2020-11-09 04:45:00|1106.5|1105.3|1106.5|1105.3|1106.5|1105.3|1106.5|1105.3|0
1604897400000|2020-11-09 04:50:00|1106.6|1105.4|1106.6|1105.4|1106.6|1105.4|1106.5|1105.3|0
1604897700000|2020-11-09 04:55:00|1106.4|1105.2|1106.6|1105.4|1106.6|1105.4|1106.4|1105.2|0
1604898000000|2020-11-09 05:00:00|1106.9|1105.7|1106.4|1105.2|1106.9|1105.7|1106.3|1105.1|0
1604898300000|2020-11-09 05:05:00|1106.2|1105|1105.9|1104.7|1106.2|1105|1105.6|1104.4|0
1604898600000|2020-11-09 05:10:00|1106|1104.8|1105.1|1103.9|1106|1104.8|1105.1|1103.9|0
1604898900000|2020-11-09 05:15:00|1105.2|1104|1105.7|1104.5|1105.7|1104.5|1105.2|1104|0
1604899200000|2020-11-09 05:20:00|1105.6|1104.4|1106|1104.8|1106.1|1104.9|1105.6|1104.4|0
1604899500000|2020-11-09 05:25:00|1105.9|1104.7|1106|1104.8|1106.1|1104.9|1105.8|1104.6|0
1604899800000|2020-11-09 05:30:00|1106.1|1104.9|1106.9|1105.7|1107.4|1106.2|1105.2|1104|1
1604900100000|2020-11-09 05:35:00|1107|1105.8|1106.9|1105.7|1107|1105.8|1105.9|1104.7|0
1604900400000|2020-11-09 05:40:00|1106.6|1105.4|1107.1|1105.9|1107.1|1105.9|1106.4|1105.2|0
1604900700000|2020-11-09 05:45:00|1106.9|1105.7|1106.4|1105.2|1106.9|1105.7|1106.4|1104.8|0
1604901000000|2020-11-09 05:50:00|1106.7|1104.7|1106.4|1105.2|1106.7|1105.4|1106.1|1104.7|0
1604901300000|2020-11-09 05:55:00|1106.2|1105|1106.1|1104.9|1107.1|1105.9|1105.6|1104.4|0
1604901600000|2020-11-09 06:00:00|1105.9|1104.7|1106.1|1104.9|1106.5|1105.2|1105.6|1104.1|0
1604901900000|2020-11-09 06:05:00|1106.2|1105|1105.6|1104.4|1106.4|1105.2|1105.4|1103.8|0
1604902200000|2020-11-09 06:10:00|1105.9|1103.9|1104.4|1103.2|1105.9|1104.2|1104.4|1102.8|0
1604902500000|2020-11-09 06:15:00|1104.3|1103.1|1103.9|1102.7|1104.5|1103.2|1103.6|1102.1|0
1604902800000|2020-11-09 06:20:00|1104.3|1102.3|1104.4|1103.2|1104.4|1103.2|1103.6|1102.1|0
1604903100000|2020-11-09 06:25:00|1104.2|1103|1103.4|1102.2|1104.2|1103|1103.1|1101.7|0
1604903400000|2020-11-09 06:30:00|1103.7|1101.7|1102.8|1100.8|1103.7|1102.2|1102.4|1100.8|0
1604903700000|2020-11-09 06:35:00|1102.6|1101.4|1102.6|1101.4|1103.1|1101.6|1102.1|1100.5|0
1604904000000|2020-11-09 06:40:00|1102.9|1100.9|1102.4|1101.2|1103.5|1102.2|1102|1100.5|0
1604904300000|2020-11-09 06:45:00|1102.8|1100.8|1102|1100.8|1103|1101.6|1101.9|1100.3|0
1604904600000|2020-11-09 06:50:00|1102.1|1100.9|1102|1100|1102.6|1101.2|1101.8|1099.8|1
1604904900000|2020-11-09 06:55:00|1102.1|1100.1|1102|1100|1102.5|1100.7|1101.5|1099.5|0
1604905200000|2020-11-09 07:00:00|1102.3|1100.3|1103.4|1101.4|1103.7|1102.4|1102.3|1100.3|0
1604905500000|2020-11-09 07:05:00|1103|1101.8|1103.4|1102.2|1103.8|1102.2|1103|1101.5|0
1604905800000|2020-11-09 07:10:00|1103.7|1101.7|1103.9|1101.9|1104.2|1102.7|1102.9|1101.3|0
1604906100000|2020-11-09 07:15:00|1103.6|1102.4|1103.6|1102.4|1104.2|1102.4|1103.4|1101.5|0
1604906400000|2020-11-09 07:20:00|1103.9|1102.7|1103.1|1101.9|1104.3|1102.7|1103.1|1101.3|0
1604906700000|2020-11-09 07:25:00|1103.5|1101.5|1103.9|1102.7|1103.9|1102.7|1103|1101.4|0
1604907000000|2020-11-09 07:30:00|1104.1|1102.9|1104.3|1102.3|1104.5|1102.9|1103.6|1102|1
1604907300000|2020-11-09 07:35:00|1104.1|1102.1|1105.3|1103.3|1105.5|1103.5|1104|1102|0
1604907600000|2020-11-09 07:40:00|1105.1|1103.1|1104.9|1102.9|1105.3|1103.3|1104.8|1102.8|0
1604907900000|2020-11-09 07:45:00|1105|1103|1106.5|1104.5|1106.5|1104.5|1104.9|1102.9|0
1604908200000|2020-11-09 07:50:00|1106.3|1104.3|1105.3|1103.3|1106.3|1104.3|1105.3|1103.3|0
1604908500000|2020-11-09 07:55:00|1105.4|1103.4|1105.9|1103.9|1106|1104|1105.3|1103.3|0
1604908800000|2020-11-09 08:00:00|1105.8|1103.8|1105.8|1103.8|1107.3|1105.3|1105.8|1103.8|0
1604909100000|2020-11-09 08:05:00|1105.6|1103.6|1105.8|1103.8|1106.3|1104.3|1105.5|1103.5|0
1604909400000|2020-11-09 08:10:00|1105.6|1103.6|1104.3|1102.3|1105.6|1103.6|1104|1102|0
1604909700000|2020-11-09 08:15:00|1104.4|1102.4|1104.6|1102.6|1104.8|1102.8|1104|1102|0
1604910000000|2020-11-09 08:20:00|1104.5|1102.5|1104.9|1102.9|1105.3|1103.3|1104.5|1102.5|0
1604910300000|2020-11-09 08:25:00|1104.8|1102.8|1104.1|1102.1|1105|1103|1103.5|1101.5|0
1604910600000|2020-11-09 08:30:00|1104|1102|1103.8|1101.8|1104.5|1102.5|1103.6|1101.6|0
1604910900000|2020-11-09 08:35:00|1103.6|1101.6|1103.5|1101.5|1103.9|1101.9|1103.4|1101.4|0
1604911200000|2020-11-09 08:40:00|1103.8|1101.8|1102.8|1100.8|1103.8|1101.8|1102.8|1100.8|0
1604911500000|2020-11-09 08:45:00|1102.5|1100.5|1102.6|1100.6|1102.8|1100.8|1102|1100|0
1604911800000|2020-11-09 08:50:00|1102.5|1100.5|1103.5|1101.5|1104|1102|1102.5|1100.5|0
1604912100000|2020-11-09 08:55:00|1103.4|1101.4|1104|1102|1104|1102|1103|1101|0
1604912400000|2020-11-09 09:00:00|1103.8|1101.8|1103|1101|1104.3|1102.3|1103|1101|0
1604912700000|2020-11-09 09:05:00|1103.3|1101.3|1103.5|1101.5|1103.8|1101.8|1102.5|1100.5|0
1604913000000|2020-11-09 09:10:00|1103.6|1101.6|1103.4|1101.4|1103.8|1101.8|1102.8|1100.8|0
1604913300000|2020-11-09 09:15:00|1103.3|1101.3|1103|1101|1103.8|1101.8|1103|1101|0
1604913600000|2020-11-09 09:20:00|1103.1|1101.1|1101.9|1100.7|1103.5|1101.7|1101.9|1100.5|0
1604913900000|2020-11-09 09:25:00|1102.1|1100.9|1103.5|1101.5|1103.5|1101.5|1102.1|1100.8|0
1604914200000|2020-11-09 09:30:00|1103.4|1101.4|1103|1101|1103.5|1101.5|1103|1101|0
1604914500000|2020-11-09 09:35:00|1102.9|1100.9|1104.3|1102.3|1104.3|1102.3|1102.4|1100.8|0
1604914800000|2020-11-09 09:40:00|1104.1|1102.1|1103.6|1101.6|1104.6|1102.6|1103.5|1101.5|0
1604915100000|2020-11-09 09:45:00|1103.8|1101.8|1103.4|1101.4|1104.1|1102.1|1103.3|1101.3|0
1604915400000|2020-11-09 09:50:00|1103.5|1101.5|1103|1101|1103.5|1101.5|1102.9|1100.9|0
1604915700000|2020-11-09 09:55:00|1103.1|1101.1|1102.6|1100.6|1103.3|1101.3|1102.5|1100.5|0
1604916000000|2020-11-09 10:00:00|1102.8|1100.8|1102.8|1100.8|1102.8|1100.8|1102.5|1100.5|0
1604916300000|2020-11-09 10:05:00|1102.5|1100.5|1101.9|1099.9|1102.5|1100.5|1101.8|1099.8|0
1604916600000|2020-11-09 10:10:00|1101.8|1099.8|1101.3|1099.3|1102|1100|1101|1099|4
1604916900000|2020-11-09 10:15:00|1101|1099|1101.8|1099.8|1101.8|1099.8|1101|1099|0
1604917200000|2020-11-09 10:20:00|1102|1100|1101.4|1099.4|1102|1100|1101|1099|0
1604917500000|2020-11-09 10:25:00|1101.3|1099.3|1101.8|1099.8|1101.8|1099.8|1100.8|1098.8|0
1604917800000|2020-11-09 10:30:00|1102|1100|1102|1100|1102.5|1100.5|1101.8|1099.8|0
1604918100000|2020-11-09 10:35:00|1102.1|1100.1|1102.3|1100.3|1102.5|1100.5|1101.8|1099.8|0
1604918400000|2020-11-09 10:40:00|1102.1|1100.1|1103.3|1101.3|1103.3|1101.3|1102|1100|0
1604918700000|2020-11-09 10:45:00|1103.5|1101.5|1103.1|1101.1|1103.8|1101.8|1102.8|1100.8|0
1604919000000|2020-11-09 10:50:00|1103|1101|1103.5|1101.5|1103.8|1101.8|1103|1101|0
1604919300000|2020-11-09 10:55:00|1103.6|1101.6|1104.3|1102.3|1104.5|1102.5|1103.5|1101.5|0
1604919600000|2020-11-09 11:00:00|1104|1102|1103.5|1101.5|1104.3|1102.3|1103.5|1101.5|0
1604919900000|2020-11-09 11:05:00|1103.4|1101.4|1103.3|1101.3|1103.4|1101.4|1102.5|1100.5|0
1604920200000|2020-11-09 11:10:00|1103.4|1101.4|1103.6|1102.4|1104|1102.4|1103.1|1101.4|0
1604920500000|2020-11-09 11:15:00|1103.9|1102.7|1104.1|1102.9|1104.3|1102.9|1103.1|1101.5|0
1604920800000|2020-11-09 11:20:00|1104.2|1103|1104.2|1103|1105|1103.7|1104|1102.5|0
1604921100000|2020-11-09 11:25:00|1104.4|1103.2|1105.1|1103.9|1105.1|1103.9|1103.9|1102.7|0
1604921400000|2020-11-09 11:30:00|1105.4|1104.2|1104.7|1103.5|1105.6|1104.4|1104.7|1103.5|0
1604921700000|2020-11-09 11:35:00|1104.9|1103.7|1104.6|1103.4|1105.6|1104.4|1104.6|1103.4|0
1604922000000|2020-11-09 11:40:00|1104.8|1103.6|1104.9|1103.7|1105.4|1104.2|1104.8|1103.6|0
1604922300000|2020-11-09 11:45:00|1104.6|1103.4|1108.4|1107.2|1108.4|1107.2|1104.6|1103.4|0
1604922600000|2020-11-09 11:50:00|1108.3|1107.1|1109.6|1108.4|1109.9|1108.7|1108.1|1106.9|0
1604922900000|2020-11-09 11:55:00|1109.4|1108.2|1109.9|1108.7|1111.1|1109.9|1109.4|1108.2|0
1604923200000|2020-11-09 12:00:00|1109.8|1108.6|1112.6|1111.4|1112.6|1111.4|1109.1|1107.9|0
1604923500000|2020-11-09 12:05:00|1112.9|1111.7|1114.1|1112.9|1114.8|1113.2|1112.6|1111.4|0
1604923800000|2020-11-09 12:10:00|1113.9|1112.7|1113.9|1112.7|1114.1|1112.9|1112.7|1111.5|3
1604924100000|2020-11-09 12:15:00|1114.1|1112.9|1116.6|1115.4|1118.4|1117.2|1114.1|1112.9|1
1604924400000|2020-11-09 12:20:00|1116.7|1115.5|1115.5|1114.3|1117.1|1115.9|1115.4|1114.2|0
1604924700000|2020-11-09 12:25:00|1115.6|1114.4|1114.1|1112.9|1115.9|1114.7|1113.7|1112.5|0
1604925000000|2020-11-09 12:30:00|1114.2|1113|1113.6|1112.4|1114.6|1113.4|1112.7|1111.5|1
1604925300000|2020-11-09 12:35:00|1113.8|1112.6|1114.1|1112.9|1114.6|1113.4|1112.9|1111.7|1
1604925600000|2020-11-09 12:40:00|1113.9|1112.7|1114.3|1113.1|1114.9|1113.7|1113.8|1112.6|0
1604925900000|2020-11-09 12:45:00|1114.6|1113.4|1113.6|1111.6|1115|1113.4|1113.2|1111|2
1604926200000|2020-11-09 12:50:00|1113.7|1111.7|1114.2|1112.2|1115.7|1113.5|1113.7|1111.7|0
1604926500000|2020-11-09 12:55:00|1114.3|1112.3|1114.8|1113.6|1115.3|1114.1|1114.2|1112.2|7
1604926800000|2020-11-09 13:00:00|1114.9|1113.7|1112.9|1111.7|1115|1113.8|1112.8|1111.6|57
1604927100000|2020-11-09 13:05:00|1113|1111.8|1112|1110.8|1113.6|1112.4|1112|1110.8|59
1604927400000|2020-11-09 13:10:00|1111.5|1110.3|1111.6|1108.6|1112.3|1111.1|1111.3|1108.6|18
1604927700000|2020-11-09 13:15:00|1111.9|1108.9|1108.9|1105.9|1112.1|1109.1|1108.9|1105.9|0
1604928000000|2020-11-09 13:20:00|1108.6|1105.6|1108.9|1105.9|1110.6|1107.6|1108.4|1105.4|3
1604928300000|2020-11-09 13:25:00|1108.6|1105.6|1109.6|1106.6|1109.6|1106.6|1108.4|1105.4|0
1604928600000|2020-11-09 13:30:00|1109.4|1106.4|1111.1|1109.1|1112.1|1109.6|1109.4|1106.4|2
1604928900000|2020-11-09 13:35:00|1111.6|1108.6|1110.4|1108.4|1111.6|1109.1|1109.4|1106.9|12
1604929200000|2020-11-09 13:40:00|1110.3|1108.3|1110.2|1109|1111|1109|1109.5|1108.1|1
1604932200000|2020-11-09 14:30:00|1111.9|1110.7|1112.3|1111.1|1114.7|1113.5|1109.7|1108.1|37
1604932500000|2020-11-09 14:35:00|1112.5|1111.3|1113.8|1112.6|1114|1112.8|1112|1110.4|27
1604932800000|2020-11-09 14:40:00|1113.5|1112.3|1110.5|1109.3|1113.8|1112.6|1110.2|1108.9|106
1604933100000|2020-11-09 14:45:00|1110.6|1108.6|1108.8|1106.8|1111.1|1109.8|1108.2|1106.6|7
1604933400000|2020-11-09 14:50:00|1108.2|1107|1109.2|1108|1109.9|1108|1108|1106.8|5
1604933700000|2020-11-09 14:55:00|1109.1|1107.9|1109.2|1108|1110.7|1109.5|1109|1107.8|0
1604934000000|2020-11-09 15:00:00|1109.5|1108.3|1109|1107.8|1109.5|1108.3|1107.5|1106.3|12
1604934300000|2020-11-09 15:05:00|1108.8|1107.6|1110.5|1109.3|1110.8|1109.6|1107|1105.8|2
1604934600000|2020-11-09 15:10:00|1110.8|1109.6|1110.4|1109.2|1111.8|1110.6|1109.5|1108.3|3
1604934900000|2020-11-09 15:15:00|1110.3|1109.1|1109.5|1108.3|1111.3|1110.1|1109|1107.8|0
1604935200000|2020-11-09 15:20:00|1109.3|1108.1|1108.8|1107.6|1109.5|1108.3|1107.8|1106.6|0
1604935500000|2020-11-09 15:25:00|1109|1107.8|1109.2|1108|1109.3|1108.1|1108|1106.8|14
1604935800000|2020-11-09 15:30:00|1109|1107.8|1109.8|1108.6|1110.3|1109.1|1109|1107.8|26
1604936100000|2020-11-09 15:35:00|1110|1108.8|1110.3|1109.1|1111|1109.8|1108.9|1107.7|0
1604936400000|2020-11-09 15:40:00|1110.5|1109.3|1110.8|1108.8|1111.3|1110.1|1109.5|1108.3|33
1604936700000|2020-11-09 15:45:00|1110.4|1109.2|1112.2|1110.2|1112.2|1110.2|1110.3|1108.8|1
1604937000000|2020-11-09 15:50:00|1112.4|1110.4|1112.5|1111.3|1113|1111.6|1111.8|1110.2|4
1604937300000|2020-11-09 15:55:00|1112.3|1111.1|1112.5|1111.3|1113|1111.8|1111.8|1110.6|13
1604937600000|2020-11-09 16:00:00|1112.3|1111.1|1111.3|1110.1|1112.5|1111.3|1110.7|1109.5|0
1604937900000|2020-11-09 16:05:00|1111|1109.8|1109.5|1108.3|1111.3|1110.1|1109.5|1108.3|9
1604938200000|2020-11-09 16:10:00|1109.4|1108.2|1109.7|1108.5|1109.8|1108.6|1108.3|1107.1|5
1604938500000|2020-11-09 16:15:00|1109.5|1108.3|1109.5|1108.3|1110.2|1109|1109.2|1108|33
1604938800000|2020-11-09 16:20:00|1109.8|1108.6|1110.3|1109.1|1110.3|1109.1|1109.3|1108.1|0
1604939100000|2020-11-09 16:25:00|1110.2|1109|1110|1108.8|1111.2|1109.6|1109.3|1107.7|5
1604939400000|2020-11-09 16:30:00|1109.9|1108.7|1109.3|1108.1|1110.8|1109.3|1108.8|1107.6|3
1604939700000|2020-11-09 16:35:00|1109.1|1107.9|1110.8|1109.6|1111|1109.8|1109|1107.8|15
1604940000000|2020-11-09 16:40:00|1110.9|1109.7|1112|1110.8|1112.4|1111.2|1110.8|1109.6|6
1604940300000|2020-11-09 16:45:00|1112.3|1111.1|1111.3|1110.1|1112.3|1111.1|1111|1109.8|3
1604940600000|2020-11-09 16:50:00|1111.2|1110|1112|1110.8|1112.3|1111.1|1110.8|1109.6|0
1604940900000|2020-11-09 16:55:00|1111.9|1110.7|1111.8|1110.6|1112.4|1111.2|1111|1109.8|2
1604941200000|2020-11-09 17:00:00|1112|1110.8|1112.3|1111.1|1113|1111.8|1111.5|1110.3|0
1604941500000|2020-11-09 17:05:00|1112.2|1111|1113.4|1112.2|1113.5|1112.3|1112.2|1111|2
1604941800000|2020-11-09 17:10:00|1113.5|1112.3|1113.5|1112.3|1114|1112.8|1113.2|1112|0
1604942100000|2020-11-09 17:15:00|1113.8|1112.6|1113.3|1112.1|1114.5|1113.3|1113|1111.7|23
1604942400000|2020-11-09 17:20:00|1113.7|1111.7|1113.3|1112.1|1113.7|1112.1|1112.8|1111.3|0
1604942700000|2020-11-09 17:25:00|1113.5|1112.3|1113.8|1112.6|1114.2|1112.6|1112.8|1111.2|21
1604943000000|2020-11-09 17:30:00|1113.5|1112.3|1113.3|1112.1|1114|1112.8|1113.1|1111.9|4
1604943300000|2020-11-09 17:35:00|1113.1|1111.9|1113.1|1111.9|1113.3|1112.1|1112.5|1111.1|50
1604943600000|2020-11-09 17:40:00|1112.9|1111.7|1112.7|1111.5|1113.8|1112.6|1112.6|1111.4|23
1604943900000|2020-11-09 17:45:00|1112.6|1111.4|1112.3|1111.1|1112.8|1111.6|1112.1|1110.9|6
1604944200000|2020-11-09 17:50:00|1112.1|1110.9|1111.8|1110.6|1112.6|1111.4|1111.3|1110.1|3
1604944500000|2020-11-09 17:55:00|1111.7|1110.5|1111.6|1110.4|1111.8|1110.6|1111.3|1110.1|0
1604944800000|2020-11-09 18:00:00|1111.7|1110.5|1112.1|1110.9|1112.1|1110.9|1111.6|1110.4|0
1604945100000|2020-11-09 18:05:00|1111.8|1110.6|1111.6|1110.4|1111.8|1110.6|1111.3|1110.1|8
1604945400000|2020-11-09 18:10:00|1111.7|1110.5|1111.3|1110.1|1111.8|1110.6|1111.1|1109.9|0
1604945700000|2020-11-09 18:15:00|1111.5|1110.3|1111.8|1110.6|1112.3|1111.1|1111.3|1110.1|9
1604946000000|2020-11-09 18:20:00|1111.6|1110.4|1111.1|1109.9|1111.8|1110.6|1111.1|1109.9|6
1604946300000|2020-11-09 18:25:00|1111.3|1110.1|1111.3|1110.1|1111.8|1110.6|1110.8|1109.6|0
1604946600000|2020-11-09 18:30:00|1111.1|1109.9|1111.8|1110.6|1111.8|1110.6|1111.1|1109.9|3
1604946900000|2020-11-09 18:35:00|1112|1110.8|1111.8|1110.6|1112.3|1111.1|1111.6|1110.4|1
1604947200000|2020-11-09 18:40:00|1111.7|1110.5|1112.8|1111.6|1112.8|1111.6|1111.6|1110.4|5
1604947500000|2020-11-09 18:45:00|1112.7|1111.5|1113.3|1112.1|1113.5|1112.3|1112.1|1110.9|8
1604947800000|2020-11-09 18:50:00|1113.6|1112.4|1113.4|1112.2|1113.6|1112.4|1112.8|1111.6|6
1604948100000|2020-11-09 18:55:00|1113.3|1112.1|1112.8|1111.6|1113.6|1112.4|1112.6|1111.4|10
1604948400000|2020-11-09 19:00:00|1113.1|1111.9|1111.8|1110.6|1113.3|1112.1|1111.6|1110.4|0
1604948700000|2020-11-09 19:05:00|1111.9|1110.7|1112.7|1110.7|1112.8|1111.6|1111.8|1110.6|8
1604949000000|2020-11-09 19:10:00|1112.6|1110.6|1110.3|1109.1|1113|1111|1110.3|1109.1|11
1604949300000|2020-11-09 19:15:00|1110.6|1109.4|1110.8|1109.6|1112.2|1110.6|1110.6|1109.2|10
1604970000000|2020-11-10 01:00:00|1111.1|1109.9|1111.6|1110.4|1113.6|1112.4|1111.1|1109.9|2
1604970300000|2020-11-10 01:05:00|1111.8|1110.6|1111.3|1110.1|1112.1|1110.9|1111.1|1109.9|1
1604970600000|2020-11-10 01:10:00|1111.2|1110|1111.5|1109.5|1113.1|1111.1|1111.2|1109.5|2
1604970900000|2020-11-10 01:15:00|1110.8|1109.6|1110.3|1109.1|1112|1110|1110|1108.8|0
1604971200000|2020-11-10 01:20:00|1110.5|1109.3|1110.8|1109.6|1110.8|1109.6|1109.8|1108.6|0
1604971500000|2020-11-10 01:25:00|1110.7|1109.5|1110.8|1109.6|1111.5|1109.8|1110.6|1109.2|2
1604971800000|2020-11-10 01:30:00|1110.7|1109.5|1111|1108|1111.5|1109.6|1109.8|1107.7|7
1604972100000|2020-11-10 01:35:00|1110.1|1108.9|1111|1108|1111.5|1109.4|1110|1107.7|4
1604972400000|2020-11-10 01:40:00|1111.1|1108.1|1110.7|1108.7|1111.7|1109|1110.7|1107.7|0
1604972700000|2020-11-10 01:45:00|1110.8|1108.8|1111|1109|1111.2|1109|1110.5|1108.2|0
1604973000000|2020-11-10 01:50:00|1111.2|1109.2|1110.6|1109.4|1112|1109.6|1110.3|1109|0
1604973300000|2020-11-10 01:55:00|1110.4|1109.2|1110.6|1109.4|1111.1|1109.6|1110.4|1109.1|0
1604973600000|2020-11-10 02:00:00|1110.3|1109.1|1110.3|1109.1|1110.6|1109.4|1109.6|1108.4|0
1604973900000|2020-11-10 02:05:00|1110.2|1109|1110.4|1109.2|1110.6|1109.4|1110.1|1108.9|0
1604974200000|2020-11-10 02:10:00|1110.3|1109.1|1110.3|1109.1|1110.8|1109.6|1110.3|1109.1|0
1604974500000|2020-11-10 02:15:00|1110.1|1108.9|1110.1|1108.9|1110.3|1109.1|1109.9|1108.7|0
1604974800000|2020-11-10 02:20:00|1109.8|1108.6|1110.1|1108.9|1110.3|1109.1|1109.8|1108.6|0
1604975100000|2020-11-10 02:25:00|1110.2|1109|1110.3|1109.1|1110.3|1109.1|1109.9|1108.7|0
1604975400000|2020-11-10 02:30:00|1110.4|1109.2|1110.3|1109.1|1110.8|1109.6|1110.1|1108.9|0
1604975700000|2020-11-10 02:35:00|1110.6|1109.4|1110.6|1109.4|1110.6|1109.4|1109.8|1108.6|0
1604976000000|2020-11-10 02:40:00|1110.3|1109.1|1110.3|1109.1|1110.8|1109.6|1110.1|1108.9|0
1604976300000|2020-11-10 02:45:00|1110.1|1108.9|1109.8|1108.6|1110.3|1109.1|1109.8|1108.6|0
1604976600000|2020-11-10 02:50:00|1110.1|1108.9|1109.7|1108.5|1110.1|1108.9|1109.6|1108.4|0
1604976900000|2020-11-10 02:55:00|1109.8|1108.6|1109.1|1107.9|1110.1|1108.9|1109.1|1107.9|0
1604977200000|2020-11-10 03:00:00|1109.3|1108.1|1109.4|1108.2|1109.6|1108.4|1109.1|1107.9|0
1604977500000|2020-11-10 03:05:00|1109.3|1108.1|1109.3|1108.1|1109.8|1108.6|1109.3|1108.1|0
1604977800000|2020-11-10 03:10:00|1109.4|1108.2|1109.8|1108.6|1109.8|1108.6|1109.1|1107.9|0
1604978100000|2020-11-10 03:15:00|1109.7|1108.5|1109.4|1108.2|1109.8|1108.6|1109.3|1108.1|0
1604978400000|2020-11-10 03:20:00|1109.6|1108.4|1109.3|1108.1|1109.6|1108.4|1109.3|1108.1|0
1604978700000|2020-11-10 03:25:00|1109.2|1108|1109.2|1108|1109.6|1108.4|1109.1|1107.9|0
1604979000000|2020-11-10 03:30:00|1109.1|1107.9|1109.4|1108.2|1109.6|1108.4|1109.1|1107.9|0
1604979300000|2020-11-10 03:35:00|1109.3|1108.1|1108.7|1107.5|1109.6|1108.4|1108.6|1107.4|0
1604979600000|2020-11-10 03:40:00|1108.8|1107.6|1108.6|1107.4|1108.8|1107.6|1108.6|1107.4|0
1604979900000|2020-11-10 03:45:00|1108.4|1107.2|1108.6|1107.4|1108.8|1107.6|1108.3|1107.1|0
1604980200000|2020-11-10 03:50:00|1108.7|1107.5|1109.2|1108|1109.3|1108.1|1108.6|1107.4|0
1604980500000|2020-11-10 03:55:00|1109.1|1107.9|1109.5|1107.5|1109.5|1107.9|1108.8|1107.2|0
1604980800000|2020-11-10 04:00:00|1109|1107.8|1109.7|1107.7|1109.7|1108.1|1108.8|1107.5|0
1604981100000|2020-11-10 04:05:00|1109.3|1108.1|1109.2|1107.2|1109.7|1108.1|1108.8|1107.2|0
1604981400000|2020-11-10 04:10:00|1108.8|1107.6|1109.2|1107.2|1109.4|1107.8|1108.6|1107|0
1604981700000|2020-11-10 04:15:00|1108.8|1107.6|1109.5|1107.5|1109.5|1107.6|1108.6|1107.1|0
1604982000000|2020-11-10 04:20:00|1109|1107.8|1109.1|1107.9|1109.7|1108|1109|1107.4|0
1604982300000|2020-11-10 04:25:00|1109.5|1107.5|1109.9|1107.9|1109.9|1108.1|1109.1|1107.5|0
1604982600000|2020-11-10 04:30:00|1109.5|1108.3|1109.9|1107.9|1110|1108.4|1109.1|1107.6|0
1604982900000|2020-11-10 04:35:00|1109.3|1108.1|1109.6|1108.4|1110.2|1108.6|1109.3|1107.9|0
1604983200000|2020-11-10 04:40:00|1110.1|1108.1|1110.2|1108.2|1110.6|1108.9|1109.6|1108.1|0
1604983500000|2020-11-10 04:45:00|1109.8|1108.6|1110.1|1108.1|1110.4|1108.8|1109.5|1107.9|0
1604983800000|2020-11-10 04:50:00|1109.7|1108.5|1110.1|1108.1|1110.2|1108.5|1109.6|1108|0
1604984100000|2020-11-10 04:55:00|1110.2|1108.2|1110.1|1108.9|1110.7|1109|1110.1|1108.2|0
1604984400000|2020-11-10 05:00:00|1110.6|1108.6|1110.5|1108.5|1110.6|1109|1109.8|1108.2|0
1604984700000|2020-11-10 05:05:00|1110.4|1108.4|1110.7|1108.7|1111.2|1109.5|1110.1|1108.4|0
1604985000000|2020-11-10 05:10:00|1110.9|1108.9|1111|1109|1111.1|1109.5|1110.3|1108.7|0
1604985300000|2020-11-10 05:15:00|1110.9|1108.9|1111|1109|1111.1|1109.4|1110.3|1108.7|0
1604985600000|2020-11-10 05:20:00|1110.5|1109.3|1111.7|1109.7|1111.7|1110.1|1110.3|1108.9|0
1604985900000|2020-11-10 05:25:00|1112|1110|1112|1110|1112.2|1110.6|1111.3|1109.7|0
1604986200000|2020-11-10 05:30:00|1112.2|1110.2|1111.6|1110.4|1112.2|1110.6|1111.1|1109.5|0
1604986500000|2020-11-10 05:35:00|1112|1110|1111.1|1109.9|1112|1110.1|1110.6|1109|5
1604986800000|2020-11-10 05:40:00|1110.8|1109.6|1110.1|1108.9|1111.2|1110|1110.1|1108.6|3
1604987100000|2020-11-10 05:45:00|1109.8|1108.6|1109.9|1107.9|1110.6|1109|1109.3|1107.9|0
1604987400000|2020-11-10 05:50:00|1109.5|1108.3|1109.1|1107.9|1109.9|1108.4|1108.8|1107.2|0
1604987700000|2020-11-10 05:55:00|1109.6|1107.6|1109.4|1107.4|1109.9|1108.3|1108.6|1107|0
1604988000000|2020-11-10 06:00:00|1109|1107.8|1109.5|1107.5|1110.4|1108.4|1109|1107.2|0
1604988300000|2020-11-10 06:05:00|1109.6|1107.6|1110.2|1108.2|1110.2|1108.5|1109.1|1107.5|0
1604988600000|2020-11-10 06:10:00|1109.8|1108.6|1110.7|1107.7|1111|1108.8|1109.6|1107.5|0
1604988900000|2020-11-10 06:15:00|1110.5|1107.5|1110|1107|1110.6|1107.6|1109.7|1106.7|0
1604989200000|2020-11-10 06:20:00|1109.8|1106.8|1109.8|1106.8|1110|1107|1109.5|1106.5|0
1604989500000|2020-11-10 06:25:00|1110|1107|1110.7|1107.7|1110.7|1107.7|1110|1107|0
1604989800000|2020-11-10 06:30:00|1110.8|1107.8|1110.3|1107.3|1110.8|1107.8|1110.2|1107.2|0
1604990100000|2020-11-10 06:35:00|1110.2|1107.2|1110.7|1107.7|1110.7|1107.7|1110|1107|0
1604990400000|2020-11-10 06:40:00|1110.6|1107.6|1110.8|1107.8|1111|1108|1110.2|1107.2|0
1604990700000|2020-11-10 06:45:00|1111|1108|1112.2|1109.2|1112.2|1109.2|1111|1108|0
1604991000000|2020-11-10 06:50:00|1112.1|1109.1|1113|1110|1113.2|1110.2|1111.7|1108.7|0
1604991300000|2020-11-10 06:55:00|1112.7|1109.7|1112.7|1109.7|1113.2|1110.2|1112.5|1109.5|0
1604991600000|2020-11-10 07:00:00|1113|1110|1113.7|1110.7|1113.7|1110.7|1113|1110|0
1604991900000|2020-11-10 07:05:00|1113.6|1110.6|1113.6|1110.6|1113.9|1110.9|1113.2|1110.2|0
1604992200000|2020-11-10 07:10:00|1113.7|1110.7|1113.7|1110.7|1113.9|1110.9|1113.2|1110.2|0
1604992500000|2020-11-10 07:15:00|1113.5|1110.5|1113.9|1111.9|1114.2|1112.3|1113.1|1110.1|0
1604992800000|2020-11-10 07:20:00|1113.8|1112.6|1114.3|1113.1|1114.5|1113.3|1113.8|1112.1|0
1604993100000|2020-11-10 07:25:00|1114.4|1113.2|1114.3|1113.1|1114.5|1113.3|1113.9|1112.7|0
1604993400000|2020-11-10 07:30:00|1114|1112.8|1114.2|1111.2|1114.3|1113.1|1113.7|1111.2|0
1604993700000|2020-11-10 07:35:00|1113.7|1111.7|1113.8|1111.8|1114.2|1112.2|1113.7|1110.8|0
1604994000000|2020-11-10 07:40:00|1113.9|1111.9|1114.3|1113.1|1114.3|1113.1|1113.7|1111|0
1604994300000|2020-11-10 07:45:00|1114.2|1113|1113.9|1111.9|1114.3|1113.1|1113.8|1111.9|0
1604994600000|2020-11-10 07:50:00|1114.1|1112.1|1114|1112.8|1114.4|1113.1|1113.8|1111.8|3
1604994900000|2020-11-10 07:55:00|1114.2|1113|1114|1112.8|1114.5|1113.3|1114|1112.2|0
1604995200000|2020-11-10 08:00:00|1114.2|1113|1114.5|1113.3|1114.8|1113.6|1114|1112.8|0
1604995500000|2020-11-10 08:05:00|1114.7|1113.5|1114.4|1112.4|1114.8|1113.6|1113.9|1111.9|0
1604995800000|2020-11-10 08:10:00|1114.3|1112.3|1114.3|1113.1|1114.5|1113.3|1113.8|1112.1|0
1604996100000|2020-11-10 08:15:00|1114|1112.8|1114.7|1113.5|1114.8|1113.6|1113.9|1112.1|0
1604996400000|2020-11-10 08:20:00|1114.8|1113.6|1115.6|1113.6|1116|1114.8|1114.8|1113.5|1
1604996700000|2020-11-10 08:25:00|1115.3|1114.1|1116|1114.8|1116|1114.8|1115.2|1113.2|0
1604997000000|2020-11-10 08:30:00|1115.9|1114.7|1115.7|1112.7|1115.9|1114.7|1115.2|1112.7|0
1604997300000|2020-11-10 08:35:00|1115.5|1113.5|1115.5|1113.5|1115.9|1113.7|1115.2|1112.2|0
1604997600000|2020-11-10 08:40:00|1115.6|1113.6|1115.5|1113.5|1115.9|1114.6|1115.2|1112.7|0
1604997900000|2020-11-10 08:45:00|1115.8|1112.8|1115.8|1114.6|1115.9|1114.6|1115.3|1112.8|0
1604998200000|2020-11-10 08:50:00|1116|1114.8|1115.5|1114.3|1116.5|1115.3|1115.5|1114.3|0
1604998500000|2020-11-10 08:55:00|1115.7|1114.5|1117.3|1114.3|1117.5|1115.3|1115.5|1114.2|1
1604998800000|2020-11-10 09:00:00|1117.2|1114.2|1117.6|1114.6|1118|1115|1117.2|1114.2|0
1604999100000|2020-11-10 09:05:00|1117.5|1114.5|1118.1|1115.1|1118.2|1115.2|1117|1114|0
1604999400000|2020-11-10 09:10:00|1118|1115|1118.2|1115.2|1119|1116|1118|1115|0
1604999700000|2020-11-10 09:15:00|1118.5|1115.5|1118.5|1115.5|1119|1116|1118.5|1115.5|0
1605000000000|2020-11-10 09:20:00|1118.7|1115.7|1119|1116|1119|1116|1118.3|1115.3|0
1605000300000|2020-11-10 09:25:00|1119.5|1116.5|1119|1116|1119.7|1116.7|1118.7|1115.7|0
1605000600000|2020-11-10 09:30:00|1118.7|1115.7|1119|1116|1119.2|1116.2|1118.6|1115.6|0
1605000900000|2020-11-10 09:35:00|1118.8|1115.8|1118.5|1115.5|1119.2|1116.2|1118.5|1115.5|0
1605001200000|2020-11-10 09:40:00|1118.6|1115.6|1119|1116|1119.5|1116.5|1118.2|1115.2|0
1605001500000|2020-11-10 09:45:00|1119.1|1116.1|1119.8|1116.8|1120.2|1117.2|1119.1|1116.1|0
1605001800000|2020-11-10 09:50:00|1119.7|1116.7|1118.2|1115.2|1120|1117|1118.2|1115.2|0
1605002100000|2020-11-10 09:55:00|1118.3|1115.3|1118.2|1115.2|1119|1116|1118|1115|0
1605002400000|2020-11-10 10:00:00|1118|1115|1117.3|1116.1|1118.1|1116.6|1117|1115|0
1605002700000|2020-11-10 10:05:00|1117.2|1116|1116|1114.8|1117.3|1116.1|1115.8|1114.6|0
1605003000000|2020-11-10 10:10:00|1116.2|1115|1116|1114.8|1116.3|1115.1|1115.8|1114.6|0
1605003300000|2020-11-10 10:15:00|1116.1|1114.9|1116.3|1115.1|1116.5|1115.3|1116|1114.8|0
1605003600000|2020-11-10 10:20:00|1116.2|1115|1116.5|1115.3|1117|1115.8|1116|1114.8|0
1605003900000|2020-11-10 10:25:00|1116.8|1115.6|1116.9|1115.7|1117|1115.8|1116.5|1115.3|0
1605004200000|2020-11-10 10:30:00|1117|1115.8|1117.3|1116.1|1117.3|1116.1|1116.5|1115.3|0
1605004500000|2020-11-10 10:35:00|1117.5|1116.3|1117.9|1116.7|1118.5|1117.3|1117.5|1116.3|0
1605004800000|2020-11-10 10:40:00|1118|1116.8|1117.9|1116.7|1118.3|1117.1|1117.5|1116.3|0
1605005100000|2020-11-10 10:45:00|1117.8|1116.6|1117.3|1116.1|1118.3|1117.1|1117|1115.8|0
1605005400000|2020-11-10 10:50:00|1117|1115.8|1117.2|1116|1117.3|1116.1|1116.8|1115.6|0
1605005700000|2020-11-10 10:55:00|1117.3|1116.1|1116.8|1115.6|1117.5|1116.3|1116.8|1115.6|1
1605006000000|2020-11-10 11:00:00|1116.7|1115.5|1115.4|1114.2|1116.7|1115.5|1115|1113.8|0
1605006300000|2020-11-10 11:05:00|1115.5|1114.3|1115.8|1114.6|1115.8|1114.6|1115.4|1114.2|0
1605006600000|2020-11-10 11:10:00|1116.2|1115|1115.3|1114.1|1116.3|1115.1|1114.5|1112.9|0
1605006900000|2020-11-10 11:15:00|1115.7|1113.7|1115.3|1114.1|1115.8|1114.3|1115|1113.4|0
1605007200000|2020-11-10 11:20:00|1115.7|1113.7|1114|1112.8|1115.9|1114.3|1114|1112.6|0
1605007500000|2020-11-10 11:25:00|1114.6|1112.6|1114|1112.8|1114.8|1113.3|1114|1112.4|0
1605007800000|2020-11-10 11:30:00|1114.6|1112.6|1114.9|1113.7|1115.4|1113.8|1113.9|1112.3|0
1605008100000|2020-11-10 11:35:00|1114.8|1113.6|1114.3|1113.1|1115|1113.8|1114.1|1112.9|0
1605008400000|2020-11-10 11:40:00|1114.5|1113.3|1114.3|1113.1|1115|1113.8|1114.3|1113.1|0
1605008700000|2020-11-10 11:45:00|1114.1|1112.9|1114.3|1113.1|1115.1|1113.9|1114.1|1112.9|0
1605009000000|2020-11-10 11:50:00|1114.4|1113.2|1115.2|1114|1115.3|1114.1|1113.8|1112.6|0
1605009300000|2020-11-10 11:55:00|1115.3|1114.1|1115.7|1114.5|1116.2|1115|1114.8|1113.6|0
1605009600000|2020-11-10 12:00:00|1115.8|1114.6|1115.6|1114.4|1116.1|1114.9|1115.1|1113.9|0
1605009900000|2020-11-10 12:05:00|1115.7|1114.5|1115.8|1114.6|1116.3|1115.1|1115.6|1114.4|1
1605010200000|2020-11-10 12:10:00|1115.9|1114.7|1115.2|1114|1116.1|1114.9|1114.8|1113.6|2
1605010500000|2020-11-10 12:15:00|1115.3|1114.1|1116.1|1114.9|1116.9|1115.7|1115.3|1114.1|3
1605010800000|2020-11-10 12:20:00|1115.9|1114.7|1115.6|1114.4|1116.1|1114.9|1115.3|1114.1|0
1605011100000|2020-11-10 12:25:00|1115.8|1114.6|1115.8|1114.6|1116.6|1115.4|1115.6|1114.4|1
1605011400000|2020-11-10 12:30:00|1115.9|1114.7|1116.8|1115.6|1116.9|1115.7|1115.8|1114.6|0
1605011700000|2020-11-10 12:35:00|1116.9|1115.7|1117.6|1116.4|1117.6|1116.4|1116.6|1115.4|10
1605012000000|2020-11-10 12:40:00|1117.8|1116.6|1116.9|1115.7|1118.1|1116.9|1116.9|1115.7|0
1605012300000|2020-11-10 12:45:00|1117.1|1115.9|1116.6|1115.4|1117.6|1116.4|1116.6|1115.4|0
1605012600000|2020-11-10 12:50:00|1116.8|1115.6|1116.3|1115.1|1116.9|1115.7|1116.1|1114.9|5
1605012900000|2020-11-10 12:55:00|1116.2|1115|1116.2|1115|1116.3|1115.1|1115.6|1114.4|1
1605013200000|2020-11-10 13:00:00|1116.3|1115.1|1117.2|1115.2|1117.7|1116|1115.8|1114.6|2
1605013500000|2020-11-10 13:05:00|1117.3|1115.3|1116.1|1114.9|1117.5|1115.9|1115.8|1114.6|5
1605013800000|2020-11-10 13:10:00|1116.3|1115.1|1116.1|1114.9|1116.6|1115.4|1116.1|1114.9|8
1605014100000|2020-11-10 13:15:00|1115.8|1114.6|1116.3|1115.1|1116.3|1115.1|1115.6|1114.4|2
1605014400000|2020-11-10 13:20:00|1116.6|1115.4|1116.1|1114.9|1117|1115.8|1116.1|1114.9|5
1605014700000|2020-11-10 13:25:00|1116|1114.8|1115.8|1114.6|1116.3|1115.1|1115.6|1114.4|4
1605015000000|2020-11-10 13:30:00|1115.7|1114.5|1116.1|1114.9|1116.8|1115.6|1115.3|1114.1|5
1605015300000|2020-11-10 13:35:00|1115.8|1114.6|1116.1|1114.9|1116.6|1115.4|1115.6|1114.4|0
1605015600000|2020-11-10 13:40:00|1116.2|1115|1117.6|1116.4|1117.8|1116.6|1116|1114.8|0
1605018600000|2020-11-10 14:30:00|1118.3|1117.1|1116.8|1115.6|1120.7|1118.7|1116.6|1115.4|41
1605018900000|2020-11-10 14:35:00|1116.7|1115.5|1118|1116.8|1118.8|1117.6|1116.1|1114.9|6
1605019200000|2020-11-10 14:40:00|1117.8|1116.6|1120.1|1118.9|1120.3|1119.1|1117.1|1115.9|2
1605019500000|2020-11-10 14:45:00|1119.6|1118.4|1119.3|1118.1|1119.8|1118.6|1118.1|1116.9|5
1605019800000|2020-11-10 14:50:00|1119.1|1117.9|1118.8|1117.6|1119.6|1118.4|1118.8|1117.6|0
1605020100000|2020-11-10 14:55:00|1118.6|1117.4|1119.1|1117.9|1119.3|1118.1|1118.1|1116.9|0
1605020400000|2020-11-10 15:00:00|1118.8|1117.6|1121.5|1119.5|1121.7|1120.1|1117.8|1116.6|27
1605020700000|2020-11-10 15:05:00|1121.7|1119.7|1122.3|1121.1|1122.8|1121.4|1120.6|1119.1|0
1605021000000|2020-11-10 15:10:00|1122.7|1120.7|1121.1|1119.9|1123.1|1121.6|1121.1|1119.9|5
1605021300000|2020-11-10 15:15:00|1121.2|1120|1121.5|1118.5|1122.2|1120.6|1120.1|1118.2|20
1605021600000|2020-11-10 15:20:00|1121|1119|1121|1119|1122.5|1120|1120.5|1118.2|0
1605021900000|2020-11-10 15:25:00|1120.7|1118.7|1119.6|1118.4|1121.2|1119.2|1119.3|1117.7|14
1605022200000|2020-11-10 15:30:00|1119.3|1118.1|1119.6|1118.4|1120.9|1119.4|1118.8|1117.4|1
1605022500000|2020-11-10 15:35:00|1119.8|1118.6|1118.8|1117.6|1120|1118.6|1117.8|1116.6|31
1605022800000|2020-11-10 15:40:00|1119|1117.8|1117.8|1116.6|1119.3|1118.1|1117.8|1116.6|5
1605023100000|2020-11-10 15:45:00|1118.1|1116.9|1118.1|1116.9|1119.1|1117.9|1117.6|1116.4|13
1605023400000|2020-11-10 15:50:00|1117.8|1116.6|1118.1|1116.9|1118.6|1117.4|1117.6|1116.4|10
1605023700000|2020-11-10 15:55:00|1118.3|1117.1|1118.8|1117.6|1119.5|1118.1|1118.1|1116.9|1
1605024000000|2020-11-10 16:00:00|1119|1117|1118.3|1117.1|1119.4|1118.1|1118.3|1116.7|4
1605024300000|2020-11-10 16:05:00|1119|1117|1118.1|1116.9|1119.2|1117.6|1117.8|1116.6|0
1605024600000|2020-11-10 16:10:00|1118.3|1117.1|1118.1|1116.9|1119.1|1117.9|1117.9|1116.7|2
1605024900000|2020-11-10 16:15:00|1117.9|1116.7|1118.3|1117.1|1118.8|1117.6|1117.6|1116.4|22
1605025200000|2020-11-10 16:20:00|1118.2|1117|1118.8|1117.6|1119.1|1117.9|1118.1|1116.9|6
1605025500000|2020-11-10 16:25:00|1118.7|1117.5|1120.3|1119.1|1120.8|1119.6|1118.3|1117.1|7
1605025800000|2020-11-10 16:30:00|1120.1|1118.9|1121.1|1119.9|1121.5|1120.3|1120.1|1118.9|28
1605026100000|2020-11-10 16:35:00|1120.8|1119.6|1123.1|1121.9|1123.3|1122.1|1120.8|1119.6|13
1605026400000|2020-11-10 16:40:00|1123.3|1122.1|1122.8|1121.6|1123.9|1122.2|1121.8|1120.2|6
1605026700000|2020-11-10 16:45:00|1123.1|1121.9|1123.7|1121.7|1124.5|1122.6|1122.6|1120.7|19
1605027000000|2020-11-10 16:50:00|1123.6|1121.6|1124.2|1122.2|1125.2|1123.1|1123.6|1121.5|22
1605027300000|2020-11-10 16:55:00|1124.9|1121.9|1124.5|1122.5|1126.4|1124.1|1124.1|1121.9|6
1605027600000|2020-11-10 17:00:00|1124.6|1122.6|1140|1137|1144.4|1142|1124.6|1122.6|18
1605027900000|2020-11-10 17:05:00|1139.9|1136.9|1139.7|1136.7|1140.2|1137.2|1137.5|1134.5|0
1605028200000|2020-11-10 17:10:00|1139.6|1136.6|1145.3|1144.1|1148.2|1145.7|1139.5|1136.5|21
1605028500000|2020-11-10 17:15:00|1145.1|1143.9|1141.8|1140.6|1146.3|1145.1|1141.3|1139.7|10
1605028800000|2020-11-10 17:20:00|1142.2|1140.2|1144|1142|1144.2|1142.4|1141.2|1138.2|4
1605029100000|2020-11-10 17:25:00|1143.8|1141.8|1144.3|1143.1|1145.6|1144.3|1143.6|1141.3|3
1605029400000|2020-11-10 17:30:00|1144.4|1143.2|1143.7|1142.5|1146.1|1144.9|1143.3|1142.1|1
1605029700000|2020-11-10 17:35:00|1143.8|1142.6|1145.3|1144.1|1146.1|1144.9|1142.8|1141.6|0
1605030000000|2020-11-10 17:40:00|1145.2|1144|1147.2|1144.2|1147.2|1144.7|1144.3|1143.1|4
1605030300000|2020-11-10 17:45:00|1147.5|1144.5|1147.1|1145.9|1148.5|1145.9|1145.6|1143.7|4
1605030600000|2020-11-10 17:50:00|1146.8|1145.6|1146.2|1144.2|1148|1146|1146|1143.5|1
1605030900000|2020-11-10 17:55:00|1146.7|1143.7|1146.3|1145.1|1147.7|1145.6|1145.2|1143|0
1605031200000|2020-11-10 18:00:00|1146.6|1145.4|1147|1145|1147.7|1145.6|1145.7|1143.6|21
1605031500000|2020-11-10 18:05:00|1146.7|1144.7|1148.2|1146.2|1149|1146.2|1146.7|1144.2|0
1605031800000|2020-11-10 18:10:00|1148.1|1146.1|1149.7|1147.7|1150.4|1148.2|1147.7|1145.4|0
1605032100000|2020-11-10 18:15:00|1149.5|1147.5|1152.7|1150.7|1153.1|1150.7|1149.5|1147.4|0
1605032400000|2020-11-10 18:20:00|1152.6|1150.6|1151|1149|1153.2|1150.7|1150.2|1148|0
1605032700000|2020-11-10 18:25:00|1150.7|1148.7|1152.2|1150.2|1154|1151.5|1150.7|1148.7|0
1605033000000|2020-11-10 18:30:00|1152.5|1150.5|1152.6|1151.4|1153.2|1151.9|1151.6|1149.4|13
1605033300000|2020-11-10 18:35:00|1152.7|1151.5|1152.1|1150.9|1154|1152.6|1151.8|1150.2|0
1605033600000|2020-11-10 18:40:00|1151.9|1150.7|1149.9|1148.7|1153|1151.6|1149.4|1147.5|4
1605033900000|2020-11-10 18:45:00|1150.2|1148.2|1149.5|1147.5|1151.5|1149|1149.3|1147|5
1605034200000|2020-11-10 18:50:00|1150|1147|1150.7|1148.7|1151|1148.7|1149.2|1146.7|0
1605034500000|2020-11-10 18:55:00|1151|1149|1150.7|1148.7|1152|1149.5|1149.7|1147.3|0
1605034800000|2020-11-10 19:00:00|1151|1149|1149.5|1147.5|1152.5|1150|1149.1|1146.8|2
1605035100000|2020-11-10 19:05:00|1149.7|1147.7|1148.7|1146.7|1150.3|1147.7|1148.3|1145.8|2
1605035400000|2020-11-10 19:10:00|1149|1147|1145.6|1144.4|1150.5|1148.1|1145.6|1144|0
1605035700000|2020-11-10 19:15:00|1145.8|1144.6|1147|1145.8|1147.4|1145.8|1145.6|1144|1
1604970000000|2020-11-10 01:00:00|1111.1|1109.9|1111.6|1110.4|1113.6|1112.4|1111.1|1109.9|2
1604970300000|2020-11-10 01:05:00|1111.8|1110.6|1111.3|1110.1|1112.1|1110.9|1111.1|1109.9|1
1604970600000|2020-11-10 01:10:00|1111.2|1110|1111.5|1109.5|1113.1|1111.1|1111.2|1109.5|2
1604970900000|2020-11-10 01:15:00|1110.8|1109.6|1110.3|1109.1|1112|1110|1110|1108.8|0
1604971200000|2020-11-10 01:20:00|1110.5|1109.3|1110.8|1109.6|1110.8|1109.6|1109.8|1108.6|0
1604971500000|2020-11-10 01:25:00|1110.7|1109.5|1110.8|1109.6|1111.5|1109.8|1110.6|1109.2|2
1604971800000|2020-11-10 01:30:00|1110.7|1109.5|1111|1108|1111.5|1109.6|1109.8|1107.7|7
1604972100000|2020-11-10 01:35:00|1110.1|1108.9|1111|1108|1111.5|1109.4|1110|1107.7|4
1604972400000|2020-11-10 01:40:00|1111.1|1108.1|1110.7|1108.7|1111.7|1109|1110.7|1107.7|0
1604972700000|2020-11-10 01:45:00|1110.8|1108.8|1111|1109|1111.2|1109|1110.5|1108.2|0
1604973000000|2020-11-10 01:50:00|1111.2|1109.2|1110.6|1109.4|1112|1109.6|1110.3|1109|0
1604973300000|2020-11-10 01:55:00|1110.4|1109.2|1110.6|1109.4|1111.1|1109.6|1110.4|1109.1|0
1604973600000|2020-11-10 02:00:00|1110.3|1109.1|1110.3|1109.1|1110.6|1109.4|1109.6|1108.4|0
1604973900000|2020-11-10 02:05:00|1110.2|1109|1110.4|1109.2|1110.6|1109.4|1110.1|1108.9|0
1604974200000|2020-11-10 02:10:00|1110.3|1109.1|1110.3|1109.1|1110.8|1109.6|1110.3|1109.1|0
1604974500000|2020-11-10 02:15:00|1110.1|1108.9|1110.1|1108.9|1110.3|1109.1|1109.9|1108.7|0
1604974800000|2020-11-10 02:20:00|1109.8|1108.6|1110.1|1108.9|1110.3|1109.1|1109.8|1108.6|0
1604975100000|2020-11-10 02:25:00|1110.2|1109|1110.3|1109.1|1110.3|1109.1|1109.9|1108.7|0
1604975400000|2020-11-10 02:30:00|1110.4|1109.2|1110.3|1109.1|1110.8|1109.6|1110.1|1108.9|0
1604975700000|2020-11-10 02:35:00|1110.6|1109.4|1110.6|1109.4|1110.6|1109.4|1109.8|1108.6|0
1604976000000|2020-11-10 02:40:00|1110.3|1109.1|1110.3|1109.1|1110.8|1109.6|1110.1|1108.9|0
1604976300000|2020-11-10 02:45:00|1110.1|1108.9|1109.8|1108.6|1110.3|1109.1|1109.8|1108.6|0
1604976600000|2020-11-10 02:50:00|1110.1|1108.9|1109.7|1108.5|1110.1|1108.9|1109.6|1108.4|0
1604976900000|2020-11-10 02:55:00|1109.8|1108.6|1109.1|1107.9|1110.1|1108.9|1109.1|1107.9|0
1604977200000|2020-11-10 03:00:00|1109.3|1108.1|1109.4|1108.2|1109.6|1108.4|1109.1|1107.9|0
1604977500000|2020-11-10 03:05:00|1109.3|1108.1|1109.3|1108.1|1109.8|1108.6|1109.3|1108.1|0
1604977800000|2020-11-10 03:10:00|1109.4|1108.2|1109.8|1108.6|1109.8|1108.6|1109.1|1107.9|0
1604978100000|2020-11-10 03:15:00|1109.7|1108.5|1109.4|1108.2|1109.8|1108.6|1109.3|1108.1|0
1604978400000|2020-11-10 03:20:00|1109.6|1108.4|1109.3|1108.1|1109.6|1108.4|1109.3|1108.1|0
1604978700000|2020-11-10 03:25:00|1109.2|1108|1109.2|1108|1109.6|1108.4|1109.1|1107.9|0
1604979000000|2020-11-10 03:30:00|1109.1|1107.9|1109.4|1108.2|1109.6|1108.4|1109.1|1107.9|0
1604979300000|2020-11-10 03:35:00|1109.3|1108.1|1108.7|1107.5|1109.6|1108.4|1108.6|1107.4|0
1604979600000|2020-11-10 03:40:00|1108.8|1107.6|1108.6|1107.4|1108.8|1107.6|1108.6|1107.4|0
1604979900000|2020-11-10 03:45:00|1108.4|1107.2|1108.6|1107.4|1108.8|1107.6|1108.3|1107.1|0
1604980200000|2020-11-10 03:50:00|1108.7|1107.5|1109.2|1108|1109.3|1108.1|1108.6|1107.4|0
1604980500000|2020-11-10 03:55:00|1109.1|1107.9|1109.5|1107.5|1109.5|1107.9|1108.8|1107.2|0
1604980800000|2020-11-10 04:00:00|1109|1107.8|1109.7|1107.7|1109.7|1108.1|1108.8|1107.5|0
1604981100000|2020-11-10 04:05:00|1109.3|1108.1|1109.2|1107.2|1109.7|1108.1|1108.8|1107.2|0
1604981400000|2020-11-10 04:10:00|1108.8|1107.6|1109.2|1107.2|1109.4|1107.8|1108.6|1107|0
1604981700000|2020-11-10 04:15:00|1108.8|1107.6|1109.5|1107.5|1109.5|1107.6|1108.6|1107.1|0
1604982000000|2020-11-10 04:20:00|1109|1107.8|1109.1|1107.9|1109.7|1108|1109|1107.4|0
1604982300000|2020-11-10 04:25:00|1109.5|1107.5|1109.9|1107.9|1109.9|1108.1|1109.1|1107.5|0
1604982600000|2020-11-10 04:30:00|1109.5|1108.3|1109.9|1107.9|1110|1108.4|1109.1|1107.6|0
1604982900000|2020-11-10 04:35:00|1109.3|1108.1|1109.6|1108.4|1110.2|1108.6|1109.3|1107.9|0
1604983200000|2020-11-10 04:40:00|1110.1|1108.1|1110.2|1108.2|1110.6|1108.9|1109.6|1108.1|0
1604983500000|2020-11-10 04:45:00|1109.8|1108.6|1110.1|1108.1|1110.4|1108.8|1109.5|1107.9|0
1604983800000|2020-11-10 04:50:00|1109.7|1108.5|1110.1|1108.1|1110.2|1108.5|1109.6|1108|0
1604984100000|2020-11-10 04:55:00|1110.2|1108.2|1110.1|1108.9|1110.7|1109|1110.1|1108.2|0
1604984400000|2020-11-10 05:00:00|1110.6|1108.6|1110.5|1108.5|1110.6|1109|1109.8|1108.2|0
1604984700000|2020-11-10 05:05:00|1110.4|1108.4|1110.7|1108.7|1111.2|1109.5|1110.1|1108.4|0
1604985000000|2020-11-10 05:10:00|1110.9|1108.9|1111|1109|1111.1|1109.5|1110.3|1108.7|0
1604985300000|2020-11-10 05:15:00|1110.9|1108.9|1111|1109|1111.1|1109.4|1110.3|1108.7|0
1604985600000|2020-11-10 05:20:00|1110.5|1109.3|1111.7|1109.7|1111.7|1110.1|1110.3|1108.9|0
1604985900000|2020-11-10 05:25:00|1112|1110|1112|1110|1112.2|1110.6|1111.3|1109.7|0
1604986200000|2020-11-10 05:30:00|1112.2|1110.2|1111.6|1110.4|1112.2|1110.6|1111.1|1109.5|0
1604986500000|2020-11-10 05:35:00|1112|1110|1111.1|1109.9|1112|1110.1|1110.6|1109|5
1604986800000|2020-11-10 05:40:00|1110.8|1109.6|1110.1|1108.9|1111.2|1110|1110.1|1108.6|3
1604987100000|2020-11-10 05:45:00|1109.8|1108.6|1109.9|1107.9|1110.6|1109|1109.3|1107.9|0
1604987400000|2020-11-10 05:50:00|1109.5|1108.3|1109.1|1107.9|1109.9|1108.4|1108.8|1107.2|0
1604987700000|2020-11-10 05:55:00|1109.6|1107.6|1109.4|1107.4|1109.9|1108.3|1108.6|1107|0
1604988000000|2020-11-10 06:00:00|1109|1107.8|1109.5|1107.5|1110.4|1108.4|1109|1107.2|0
1604988300000|2020-11-10 06:05:00|1109.6|1107.6|1110.2|1108.2|1110.2|1108.5|1109.1|1107.5|0
1604988600000|2020-11-10 06:10:00|1109.8|1108.6|1110.7|1107.7|1111|1108.8|1109.6|1107.5|0
1604988900000|2020-11-10 06:15:00|1110.5|1107.5|1110|1107|1110.6|1107.6|1109.7|1106.7|0
1604989200000|2020-11-10 06:20:00|1109.8|1106.8|1109.8|1106.8|1110|1107|1109.5|1106.5|0
1604989500000|2020-11-10 06:25:00|1110|1107|1110.7|1107.7|1110.7|1107.7|1110|1107|0
1604989800000|2020-11-10 06:30:00|1110.8|1107.8|1110.3|1107.3|1110.8|1107.8|1110.2|1107.2|0
1604990100000|2020-11-10 06:35:00|1110.2|1107.2|1110.7|1107.7|1110.7|1107.7|1110|1107|0
1604990400000|2020-11-10 06:40:00|1110.6|1107.6|1110.8|1107.8|1111|1108|1110.2|1107.2|0
1604990700000|2020-11-10 06:45:00|1111|1108|1112.2|1109.2|1112.2|1109.2|1111|1108|0
1604991000000|2020-11-10 06:50:00|1112.1|1109.1|1113|1110|1113.2|1110.2|1111.7|1108.7|0
1604991300000|2020-11-10 06:55:00|1112.7|1109.7|1112.7|1109.7|1113.2|1110.2|1112.5|1109.5|0
1604991600000|2020-11-10 07:00:00|1113|1110|1113.7|1110.7|1113.7|1110.7|1113|1110|0
1604991900000|2020-11-10 07:05:00|1113.6|1110.6|1113.6|1110.6|1113.9|1110.9|1113.2|1110.2|0
1604992200000|2020-11-10 07:10:00|1113.7|1110.7|1113.7|1110.7|1113.9|1110.9|1113.2|1110.2|0
1604992500000|2020-11-10 07:15:00|1113.5|1110.5|1113.9|1111.9|1114.2|1112.3|1113.1|1110.1|0
1604992800000|2020-11-10 07:20:00|1113.8|1112.6|1114.3|1113.1|1114.5|1113.3|1113.8|1112.1|0
1604993100000|2020-11-10 07:25:00|1114.4|1113.2|1114.3|1113.1|1114.5|1113.3|1113.9|1112.7|0
1604993400000|2020-11-10 07:30:00|1114|1112.8|1114.2|1111.2|1114.3|1113.1|1113.7|1111.2|0
1604993700000|2020-11-10 07:35:00|1113.7|1111.7|1113.8|1111.8|1114.2|1112.2|1113.7|1110.8|0
1604994000000|2020-11-10 07:40:00|1113.9|1111.9|1114.3|1113.1|1114.3|1113.1|1113.7|1111|0
1604994300000|2020-11-10 07:45:00|1114.2|1113|1113.9|1111.9|1114.3|1113.1|1113.8|1111.9|0
1604994600000|2020-11-10 07:50:00|1114.1|1112.1|1114|1112.8|1114.4|1113.1|1113.8|1111.8|3
1604994900000|2020-11-10 07:55:00|1114.2|1113|1114|1112.8|1114.5|1113.3|1114|1112.2|0
1604995200000|2020-11-10 08:00:00|1114.2|1113|1114.5|1113.3|1114.8|1113.6|1114|1112.8|0
1604995500000|2020-11-10 08:05:00|1114.7|1113.5|1114.4|1112.4|1114.8|1113.6|1113.9|1111.9|0
1604995800000|2020-11-10 08:10:00|1114.3|1112.3|1114.3|1113.1|1114.5|1113.3|1113.8|1112.1|0
1604996100000|2020-11-10 08:15:00|1114|1112.8|1114.7|1113.5|1114.8|1113.6|1113.9|1112.1|0
1604996400000|2020-11-10 08:20:00|1114.8|1113.6|1115.6|1113.6|1116|1114.8|1114.8|1113.5|1
1604996700000|2020-11-10 08:25:00|1115.3|1114.1|1116|1114.8|1116|1114.8|1115.2|1113.2|0
1604997000000|2020-11-10 08:30:00|1115.9|1114.7|1115.7|1112.7|1115.9|1114.7|1115.2|1112.7|0
1604997300000|2020-11-10 08:35:00|1115.5|1113.5|1115.5|1113.5|1115.9|1113.7|1115.2|1112.2|0
1604997600000|2020-11-10 08:40:00|1115.6|1113.6|1115.5|1113.5|1115.9|1114.6|1115.2|1112.7|0
1604997900000|2020-11-10 08:45:00|1115.8|1112.8|1115.8|1114.6|1115.9|1114.6|1115.3|1112.8|0
1604998200000|2020-11-10 08:50:00|1116|1114.8|1115.5|1114.3|1116.5|1115.3|1115.5|1114.3|0
1604998500000|2020-11-10 08:55:00|1115.7|1114.5|1117.3|1114.3|1117.5|1115.3|1115.5|1114.2|1
1604998800000|2020-11-10 09:00:00|1117.2|1114.2|1117.6|1114.6|1118|1115|1117.2|1114.2|0
1604999100000|2020-11-10 09:05:00|1117.5|1114.5|1118.1|1115.1|1118.2|1115.2|1117|1114|0
1604999400000|2020-11-10 09:10:00|1118|1115|1118.2|1115.2|1119|1116|1118|1115|0
1604999700000|2020-11-10 09:15:00|1118.5|1115.5|1118.5|1115.5|1119|1116|1118.5|1115.5|0
1605000000000|2020-11-10 09:20:00|1118.7|1115.7|1119|1116|1119|1116|1118.3|1115.3|0
1605000300000|2020-11-10 09:25:00|1119.5|1116.5|1119|1116|1119.7|1116.7|1118.7|1115.7|0
1605000600000|2020-11-10 09:30:00|1118.7|1115.7|1119|1116|1119.2|1116.2|1118.6|1115.6|0
1605000900000|2020-11-10 09:35:00|1118.8|1115.8|1118.5|1115.5|1119.2|1116.2|1118.5|1115.5|0
1605001200000|2020-11-10 09:40:00|1118.6|1115.6|1119|1116|1119.5|1116.5|1118.2|1115.2|0
1605001500000|2020-11-10 09:45:00|1119.1|1116.1|1119.8|1116.8|1120.2|1117.2|1119.1|1116.1|0
1605001800000|2020-11-10 09:50:00|1119.7|1116.7|1118.2|1115.2|1120|1117|1118.2|1115.2|0
1605002100000|2020-11-10 09:55:00|1118.3|1115.3|1118.2|1115.2|1119|1116|1118|1115|0
1605002400000|2020-11-10 10:00:00|1118|1115|1117.3|1116.1|1118.1|1116.6|1117|1115|0
1605002700000|2020-11-10 10:05:00|1117.2|1116|1116|1114.8|1117.3|1116.1|1115.8|1114.6|0
1605003000000|2020-11-10 10:10:00|1116.2|1115|1116|1114.8|1116.3|1115.1|1115.8|1114.6|0
1605003300000|2020-11-10 10:15:00|1116.1|1114.9|1116.3|1115.1|1116.5|1115.3|1116|1114.8|0
1605003600000|2020-11-10 10:20:00|1116.2|1115|1116.5|1115.3|1117|1115.8|1116|1114.8|0
1605003900000|2020-11-10 10:25:00|1116.8|1115.6|1116.9|1115.7|1117|1115.8|1116.5|1115.3|0
1605004200000|2020-11-10 10:30:00|1117|1115.8|1117.3|1116.1|1117.3|1116.1|1116.5|1115.3|0
1605004500000|2020-11-10 10:35:00|1117.5|1116.3|1117.9|1116.7|1118.5|1117.3|1117.5|1116.3|0
1605004800000|2020-11-10 10:40:00|1118|1116.8|1117.9|1116.7|1118.3|1117.1|1117.5|1116.3|0
1605005100000|2020-11-10 10:45:00|1117.8|1116.6|1117.3|1116.1|1118.3|1117.1|1117|1115.8|0
1605005400000|2020-11-10 10:50:00|1117|1115.8|1117.2|1116|1117.3|1116.1|1116.8|1115.6|0
1605005700000|2020-11-10 10:55:00|1117.3|1116.1|1116.8|1115.6|1117.5|1116.3|1116.8|1115.6|1
1605006000000|2020-11-10 11:00:00|1116.7|1115.5|1115.4|1114.2|1116.7|1115.5|1115|1113.8|0
1605006300000|2020-11-10 11:05:00|1115.5|1114.3|1115.8|1114.6|1115.8|1114.6|1115.4|1114.2|0
1605006600000|2020-11-10 11:10:00|1116.2|1115|1115.3|1114.1|1116.3|1115.1|1114.5|1112.9|0
1605006900000|2020-11-10 11:15:00|1115.7|1113.7|1115.3|1114.1|1115.8|1114.3|1115|1113.4|0
1605007200000|2020-11-10 11:20:00|1115.7|1113.7|1114|1112.8|1115.9|1114.3|1114|1112.6|0
1605007500000|2020-11-10 11:25:00|1114.6|1112.6|1114|1112.8|1114.8|1113.3|1114|1112.4|0
1605007800000|2020-11-10 11:30:00|1114.6|1112.6|1114.9|1113.7|1115.4|1113.8|1113.9|1112.3|0
1605008100000|2020-11-10 11:35:00|1114.8|1113.6|1114.3|1113.1|1115|1113.8|1114.1|1112.9|0
1605008400000|2020-11-10 11:40:00|1114.5|1113.3|1114.3|1113.1|1115|1113.8|1114.3|1113.1|0
1605008700000|2020-11-10 11:45:00|1114.1|1112.9|1114.3|1113.1|1115.1|1113.9|1114.1|1112.9|0
1605009000000|2020-11-10 11:50:00|1114.4|1113.2|1115.2|1114|1115.3|1114.1|1113.8|1112.6|0
1605009300000|2020-11-10 11:55:00|1115.3|1114.1|1115.7|1114.5|1116.2|1115|1114.8|1113.6|0
1605009600000|2020-11-10 12:00:00|1115.8|1114.6|1115.6|1114.4|1116.1|1114.9|1115.1|1113.9|0
1605009900000|2020-11-10 12:05:00|1115.7|1114.5|1115.8|1114.6|1116.3|1115.1|1115.6|1114.4|1
1605010200000|2020-11-10 12:10:00|1115.9|1114.7|1115.2|1114|1116.1|1114.9|1114.8|1113.6|2
1605010500000|2020-11-10 12:15:00|1115.3|1114.1|1116.1|1114.9|1116.9|1115.7|1115.3|1114.1|3
1605010800000|2020-11-10 12:20:00|1115.9|1114.7|1115.6|1114.4|1116.1|1114.9|1115.3|1114.1|0
1605011100000|2020-11-10 12:25:00|1115.8|1114.6|1115.8|1114.6|1116.6|1115.4|1115.6|1114.4|1
1605011400000|2020-11-10 12:30:00|1115.9|1114.7|1116.8|1115.6|1116.9|1115.7|1115.8|1114.6|0
1605011700000|2020-11-10 12:35:00|1116.9|1115.7|1117.6|1116.4|1117.6|1116.4|1116.6|1115.4|10
1605012000000|2020-11-10 12:40:00|1117.8|1116.6|1116.9|1115.7|1118.1|1116.9|1116.9|1115.7|0
1605012300000|2020-11-10 12:45:00|1117.1|1115.9|1116.6|1115.4|1117.6|1116.4|1116.6|1115.4|0
1605012600000|2020-11-10 12:50:00|1116.8|1115.6|1116.3|1115.1|1116.9|1115.7|1116.1|1114.9|5
1605012900000|2020-11-10 12:55:00|1116.2|1115|1116.2|1115|1116.3|1115.1|1115.6|1114.4|1
1605013200000|2020-11-10 13:00:00|1116.3|1115.1|1117.2|1115.2|1117.7|1116|1115.8|1114.6|2
1605013500000|2020-11-10 13:05:00|1117.3|1115.3|1116.1|1114.9|1117.5|1115.9|1115.8|1114.6|5
1605013800000|2020-11-10 13:10:00|1116.3|1115.1|1116.1|1114.9|1116.6|1115.4|1116.1|1114.9|8
1605014100000|2020-11-10 13:15:00|1115.8|1114.6|1116.3|1115.1|1116.3|1115.1|1115.6|1114.4|2
1605014400000|2020-11-10 13:20:00|1116.6|1115.4|1116.1|1114.9|1117|1115.8|1116.1|1114.9|5
1605014700000|2020-11-10 13:25:00|1116|1114.8|1115.8|1114.6|1116.3|1115.1|1115.6|1114.4|4
1605015000000|2020-11-10 13:30:00|1115.7|1114.5|1116.1|1114.9|1116.8|1115.6|1115.3|1114.1|5
1605015300000|2020-11-10 13:35:00|1115.8|1114.6|1116.1|1114.9|1116.6|1115.4|1115.6|1114.4|0
1605015600000|2020-11-10 13:40:00|1116.2|1115|1117.6|1116.4|1117.8|1116.6|1116|1114.8|0
1605018600000|2020-11-10 14:30:00|1118.3|1117.1|1116.8|1115.6|1120.7|1118.7|1116.6|1115.4|41
1605018900000|2020-11-10 14:35:00|1116.7|1115.5|1118|1116.8|1118.8|1117.6|1116.1|1114.9|6
1605019200000|2020-11-10 14:40:00|1117.8|1116.6|1120.1|1118.9|1120.3|1119.1|1117.1|1115.9|2
1605019500000|2020-11-10 14:45:00|1119.6|1118.4|1119.3|1118.1|1119.8|1118.6|1118.1|1116.9|5
1605019800000|2020-11-10 14:50:00|1119.1|1117.9|1118.8|1117.6|1119.6|1118.4|1118.8|1117.6|0
1605020100000|2020-11-10 14:55:00|1118.6|1117.4|1119.1|1117.9|1119.3|1118.1|1118.1|1116.9|0
1605020400000|2020-11-10 15:00:00|1118.8|1117.6|1121.5|1119.5|1121.7|1120.1|1117.8|1116.6|27
1605020700000|2020-11-10 15:05:00|1121.7|1119.7|1122.3|1121.1|1122.8|1121.4|1120.6|1119.1|0
1605021000000|2020-11-10 15:10:00|1122.7|1120.7|1121.1|1119.9|1123.1|1121.6|1121.1|1119.9|5
1605021300000|2020-11-10 15:15:00|1121.2|1120|1121.5|1118.5|1122.2|1120.6|1120.1|1118.2|20
1605021600000|2020-11-10 15:20:00|1121|1119|1121|1119|1122.5|1120|1120.5|1118.2|0
1605021900000|2020-11-10 15:25:00|1120.7|1118.7|1119.6|1118.4|1121.2|1119.2|1119.3|1117.7|14
1605022200000|2020-11-10 15:30:00|1119.3|1118.1|1119.6|1118.4|1120.9|1119.4|1118.8|1117.4|1
1605022500000|2020-11-10 15:35:00|1119.8|1118.6|1118.8|1117.6|1120|1118.6|1117.8|1116.6|31
1605022800000|2020-11-10 15:40:00|1119|1117.8|1117.8|1116.6|1119.3|1118.1|1117.8|1116.6|5
1605023100000|2020-11-10 15:45:00|1118.1|1116.9|1118.1|1116.9|1119.1|1117.9|1117.6|1116.4|13
1605023400000|2020-11-10 15:50:00|1117.8|1116.6|1118.1|1116.9|1118.6|1117.4|1117.6|1116.4|10
1605023700000|2020-11-10 15:55:00|1118.3|1117.1|1118.8|1117.6|1119.5|1118.1|1118.1|1116.9|1
1605024000000|2020-11-10 16:00:00|1119|1117|1118.3|1117.1|1119.4|1118.1|1118.3|1116.7|4
1605024300000|2020-11-10 16:05:00|1119|1117|1118.1|1116.9|1119.2|1117.6|1117.8|1116.6|0
1605024600000|2020-11-10 16:10:00|1118.3|1117.1|1118.1|1116.9|1119.1|1117.9|1117.9|1116.7|2
1605024900000|2020-11-10 16:15:00|1117.9|1116.7|1118.3|1117.1|1118.8|1117.6|1117.6|1116.4|22
1605025200000|2020-11-10 16:20:00|1118.2|1117|1118.8|1117.6|1119.1|1117.9|1118.1|1116.9|6
1605025500000|2020-11-10 16:25:00|1118.7|1117.5|1120.3|1119.1|1120.8|1119.6|1118.3|1117.1|7
1605025800000|2020-11-10 16:30:00|1120.1|1118.9|1121.1|1119.9|1121.5|1120.3|1120.1|1118.9|28
1605026100000|2020-11-10 16:35:00|1120.8|1119.6|1123.1|1121.9|1123.3|1122.1|1120.8|1119.6|13
1605026400000|2020-11-10 16:40:00|1123.3|1122.1|1122.8|1121.6|1123.9|1122.2|1121.8|1120.2|6
1605026700000|2020-11-10 16:45:00|1123.1|1121.9|1123.7|1121.7|1124.5|1122.6|1122.6|1120.7|19
1605027000000|2020-11-10 16:50:00|1123.6|1121.6|1124.2|1122.2|1125.2|1123.1|1123.6|1121.5|22
1605027300000|2020-11-10 16:55:00|1124.9|1121.9|1124.5|1122.5|1126.4|1124.1|1124.1|1121.9|6
1605027600000|2020-11-10 17:00:00|1124.6|1122.6|1140|1137|1144.4|1142|1124.6|1122.6|18
1605027900000|2020-11-10 17:05:00|1139.9|1136.9|1139.7|1136.7|1140.2|1137.2|1137.5|1134.5|0
1605028200000|2020-11-10 17:10:00|1139.6|1136.6|1145.3|1144.1|1148.2|1145.7|1139.5|1136.5|21
1605028500000|2020-11-10 17:15:00|1145.1|1143.9|1141.8|1140.6|1146.3|1145.1|1141.3|1139.7|10
1605028800000|2020-11-10 17:20:00|1142.2|1140.2|1144|1142|1144.2|1142.4|1141.2|1138.2|4
1605029100000|2020-11-10 17:25:00|1143.8|1141.8|1144.3|1143.1|1145.6|1144.3|1143.6|1141.3|3
1605029400000|2020-11-10 17:30:00|1144.4|1143.2|1143.7|1142.5|1146.1|1144.9|1143.3|1142.1|1
1605029700000|2020-11-10 17:35:00|1143.8|1142.6|1145.3|1144.1|1146.1|1144.9|1142.8|1141.6|0
1605030000000|2020-11-10 17:40:00|1145.2|1144|1147.2|1144.2|1147.2|1144.7|1144.3|1143.1|4
1605030300000|2020-11-10 17:45:00|1147.5|1144.5|1147.1|1145.9|1148.5|1145.9|1145.6|1143.7|4
1605030600000|2020-11-10 17:50:00|1146.8|1145.6|1146.2|1144.2|1148|1146|1146|1143.5|1
1605030900000|2020-11-10 17:55:00|1146.7|1143.7|1146.3|1145.1|1147.7|1145.6|1145.2|1143|0
1605031200000|2020-11-10 18:00:00|1146.6|1145.4|1147|1145|1147.7|1145.6|1145.7|1143.6|21
1605031500000|2020-11-10 18:05:00|1146.7|1144.7|1148.2|1146.2|1149|1146.2|1146.7|1144.2|0
1605031800000|2020-11-10 18:10:00|1148.1|1146.1|1149.7|1147.7|1150.4|1148.2|1147.7|1145.4|0
1605032100000|2020-11-10 18:15:00|1149.5|1147.5|1152.7|1150.7|1153.1|1150.7|1149.5|1147.4|0
1605032400000|2020-11-10 18:20:00|1152.6|1150.6|1151|1149|1153.2|1150.7|1150.2|1148|0
1605032700000|2020-11-10 18:25:00|1150.7|1148.7|1152.2|1150.2|1154|1151.5|1150.7|1148.7|0
1605033000000|2020-11-10 18:30:00|1152.5|1150.5|1152.6|1151.4|1153.2|1151.9|1151.6|1149.4|13
1605033300000|2020-11-10 18:35:00|1152.7|1151.5|1152.1|1150.9|1154|1152.6|1151.8|1150.2|0
1605033600000|2020-11-10 18:40:00|1151.9|1150.7|1149.9|1148.7|1153|1151.6|1149.4|1147.5|4
1605033900000|2020-11-10 18:45:00|1150.2|1148.2|1149.5|1147.5|1151.5|1149|1149.3|1147|5
1605034200000|2020-11-10 18:50:00|1150|1147|1150.7|1148.7|1151|1148.7|1149.2|1146.7|0
1605034500000|2020-11-10 18:55:00|1151|1149|1150.7|1148.7|1152|1149.5|1149.7|1147.3|0
1605034800000|2020-11-10 19:00:00|1151|1149|1149.5|1147.5|1152.5|1150|1149.1|1146.8|2
1605035100000|2020-11-10 19:05:00|1149.7|1147.7|1148.7|1146.7|1150.3|1147.7|1148.3|1145.8|2
1605035400000|2020-11-10 19:10:00|1149|1147|1145.6|1144.4|1150.5|1148.1|1145.6|1144|0
1605035700000|2020-11-10 19:15:00|1145.8|1144.6|1147|1145.8|1147.4|1145.8|1145.6|1144|1
1605056400000|2020-11-11 01:00:00|1148.9|1145.9|1148.5|1146.5|1151.2|1148.2|1147.5|1144.7|0
1605056700000|2020-11-11 01:05:00|1148.6|1146.6|1147.4|1145.4|1148.7|1146.7|1146|1143.9|0
1605057000000|2020-11-11 01:10:00|1147.5|1145.5|1152|1150|1152.3|1150|1147.2|1145.2|7
1605057300000|2020-11-11 01:15:00|1151.7|1149.7|1153|1151|1154.2|1152.1|1151|1148.7|0
1605057600000|2020-11-11 01:20:00|1152.7|1150.7|1152.7|1150.7|1153.7|1151.2|1152|1149.6|0
1605057900000|2020-11-11 01:25:00|1152.6|1150.6|1154.5|1152.5|1154.9|1152.5|1152.5|1150|0
1605058200000|2020-11-11 01:30:00|1154.2|1152.2|1153.5|1151.5|1155|1152.5|1153.2|1150.9|0
1605058500000|2020-11-11 01:35:00|1153.7|1151.7|1157.2|1155.2|1157.9|1155.5|1153.5|1151.1|0
1605058800000|2020-11-11 01:40:00|1157.7|1154.7|1158.1|1155.1|1159|1156.5|1156.7|1154.4|0
1605059100000|2020-11-11 01:45:00|1157.5|1155.5|1157.2|1155.2|1158.2|1155.7|1156.6|1154.1|0
1605059400000|2020-11-11 01:50:00|1157.7|1154.7|1156.2|1154.2|1158.5|1156|1155.7|1153.5|0
1605059700000|2020-11-11 01:55:00|1156.7|1153.7|1154.6|1153.4|1157.2|1155.4|1154.1|1152.9|7
1605060000000|2020-11-11 02:00:00|1154.4|1153.2|1155.3|1154.1|1156.1|1154.9|1154.4|1153.2|0
1605060300000|2020-11-11 02:05:00|1155.6|1154.4|1156.1|1154.9|1156.6|1155.4|1155.6|1154.4|0
1605060600000|2020-11-11 02:10:00|1155.8|1154.6|1156.1|1154.9|1156.3|1155.1|1155.3|1154.1|0
1605060900000|2020-11-11 02:15:00|1156.2|1155|1157.6|1156.4|1157.8|1156.6|1156.2|1155|14
1605061200000|2020-11-11 02:20:00|1157.8|1156.6|1157.6|1156.4|1158.2|1157|1157.1|1155.9|2
1605061500000|2020-11-11 02:25:00|1157.3|1156.1|1157.6|1156.4|1157.8|1156.6|1157.1|1155.9|0
1605061800000|2020-11-11 02:30:00|1157.8|1156.6|1157.3|1156.1|1157.8|1156.6|1156.8|1155.6|0
1605062100000|2020-11-11 02:35:00|1157.4|1156.2|1158.6|1157.4|1158.8|1157.6|1157.3|1156.1|0
1605062400000|2020-11-11 02:40:00|1158.7|1157.5|1159.8|1158.6|1160.9|1159.7|1158.7|1157.5|0
1605062700000|2020-11-11 02:45:00|1159.7|1158.5|1159.3|1158.1|1159.8|1158.6|1158.3|1157.1|0
1605063000000|2020-11-11 02:50:00|1159.4|1158.2|1158.8|1157.6|1159.7|1158.5|1158.3|1156.8|3
1605063300000|2020-11-11 02:55:00|1159.3|1157.3|1158.7|1157.5|1159.6|1158.1|1158.3|1156.8|0
1605063600000|2020-11-11 03:00:00|1158.6|1157.4|1159.1|1157.1|1159.2|1157.9|1158.3|1156.7|0
1605063900000|2020-11-11 03:05:00|1158.7|1157.5|1159.2|1158|1160|1158.4|1158.6|1157|0
1605064200000|2020-11-11 03:10:00|1159.3|1158.1|1159.3|1158.1|1160.3|1158.7|1158.8|1157.2|0
1605064500000|2020-11-11 03:15:00|1159.8|1157.8|1159.4|1158.2|1160.2|1158.6|1158.8|1157.2|0
1605064800000|2020-11-11 03:20:00|1159.3|1158.1|1159.1|1157.9|1160.2|1158.6|1158.8|1157.6|0
1605065100000|2020-11-11 03:25:00|1158.9|1157.7|1158.8|1157.6|1159.1|1157.9|1158.7|1157.5|0
1605065400000|2020-11-11 03:30:00|1158.6|1157.4|1158.1|1156.9|1158.6|1157.4|1158.1|1156.9|0
1605065700000|2020-11-11 03:35:00|1158.3|1157.1|1157.8|1156.6|1158.3|1157.1|1157.3|1156.1|0
1605066000000|2020-11-11 03:40:00|1158.1|1156.9|1156.7|1155.5|1158.3|1157.1|1156.6|1155.4|0
1605066300000|2020-11-11 03:45:00|1156.8|1155.6|1157.3|1156.1|1157.6|1156.4|1156.7|1155.5|0
1605066600000|2020-11-11 03:50:00|1157.1|1155.9|1158.5|1155.5|1158.5|1156.4|1157.1|1155.1|0
1605066900000|2020-11-11 03:55:00|1158.2|1155.2|1158.5|1155.5|1159|1156|1158.2|1155.2|0
1605067200000|2020-11-11 04:00:00|1158.4|1155.4|1158.4|1155.4|1158.5|1155.5|1158.2|1155.2|0
1605067500000|2020-11-11 04:05:00|1158.2|1155.2|1157.9|1154.9|1158.4|1155.4|1157.7|1154.7|0
1605067800000|2020-11-11 04:10:00|1158|1155|1158.2|1155.2|1158.5|1155.5|1158|1155|0
1605068100000|2020-11-11 04:15:00|1158|1155|1158|1155|1158.2|1155.2|1157.9|1154.9|0
1605068400000|2020-11-11 04:20:00|1158.2|1155.2|1158.5|1155.5|1158.5|1155.5|1158|1155|0
1605068700000|2020-11-11 04:25:00|1158.7|1155.7|1158.2|1155.2|1158.7|1155.7|1158|1155|0
1605069000000|2020-11-11 04:30:00|1158.1|1155.1|1158.2|1155.2|1158.4|1155.4|1158|1155|0
1605069300000|2020-11-11 04:35:00|1158.5|1155.5|1159|1156|1159|1156|1158.5|1155.5|0
1605069600000|2020-11-11 04:40:00|1158.9|1155.9|1159|1156|1159|1156|1158.7|1155.7|0
1605069900000|2020-11-11 04:45:00|1158.7|1155.7|1158.5|1155.5|1159|1156|1158.2|1155.2|0
1605070200000|2020-11-11 04:50:00|1158.4|1155.4|1158.7|1155.7|1158.7|1155.7|1158.2|1155.2|0
1605070500000|2020-11-11 04:55:00|1158.5|1155.5|1158.5|1155.5|1158.5|1155.5|1158.5|1155.5|0
1605070800000|2020-11-11 05:00:00|1158.7|1155.7|1158.7|1155.7|1158.7|1155.7|1158.7|1155.7|0
1605071100000|2020-11-11 05:05:00|1158.9|1155.9|1158.7|1155.7|1159|1156|1158.7|1155.7|0
1605071400000|2020-11-11 05:10:00|1158.6|1155.6|1158.2|1155.2|1158.7|1155.7|1158|1155|0
1605071700000|2020-11-11 05:15:00|1158.5|1155.5|1158.2|1155.2|1158.5|1155.5|1158.2|1155.2|0
1605072000000|2020-11-11 05:20:00|1158.4|1155.4|1158.9|1155.9|1159|1156|1158.4|1155.4|0
1605072300000|2020-11-11 05:25:00|1158.7|1155.7|1159.1|1156.1|1159.1|1156.1|1158.5|1155.5|0
1605072600000|2020-11-11 05:30:00|1159.2|1156.2|1156.7|1153.7|1159.2|1156.2|1156|1153|0
1605072900000|2020-11-11 05:35:00|1156.9|1153.9|1156|1153|1157.5|1154.5|1155.5|1152.5|0
1605073200000|2020-11-11 05:40:00|1156.2|1153.2|1156.4|1153.4|1156.5|1153.5|1156|1153|0
1605073500000|2020-11-11 05:45:00|1156.5|1153.5|1156.5|1153.5|1157|1154|1156|1153|0
1605073800000|2020-11-11 05:50:00|1156.6|1153.6|1157.7|1154.7|1157.7|1154.7|1156.5|1153.5|0
1605074100000|2020-11-11 05:55:00|1157.5|1154.5|1157.9|1154.9|1158|1155|1157.5|1154.5|0
1605074400000|2020-11-11 06:00:00|1158|1155|1158.7|1155.7|1159|1156|1157.7|1154.7|0
1605074700000|2020-11-11 06:05:00|1158.5|1155.5|1158.2|1155.2|1159|1156|1158|1155|0
1605075000000|2020-11-11 06:10:00|1158.5|1155.5|1158.7|1155.7|1158.7|1155.7|1158|1155|0
1605075300000|2020-11-11 06:15:00|1158.6|1155.6|1158.5|1155.5|1159|1156|1158.2|1155.2|0
1605075600000|2020-11-11 06:20:00|1158.7|1155.7|1158.7|1155.7|1159|1156|1158.5|1155.5|0
1605075900000|2020-11-11 06:25:00|1158.5|1155.5|1158|1155|1158.7|1155.7|1158|1155|0
1605076200000|2020-11-11 06:30:00|1158.2|1155.2|1159.5|1156.5|1159.5|1156.5|1158.2|1155.2|0
1605076500000|2020-11-11 06:35:00|1159.2|1156.2|1160|1157|1160.2|1157.2|1159.2|1156.2|0
1605076800000|2020-11-11 06:40:00|1160.1|1157.1|1160.5|1157.5|1160.5|1157.5|1160|1157|0
1605077100000|2020-11-11 06:45:00|1160.2|1157.2|1160.7|1157.7|1160.7|1157.7|1160|1157|0
1605077400000|2020-11-11 06:50:00|1160.6|1157.6|1160.7|1157.7|1162|1159|1160.6|1157.6|0
1605077700000|2020-11-11 06:55:00|1161|1158|1162.5|1159.5|1162.5|1159.5|1160.7|1157.7|0
1605078000000|2020-11-11 07:00:00|1162.2|1159.2|1161|1158|1162.2|1159.2|1161|1158|0
1605078300000|2020-11-11 07:05:00|1161.2|1158.2|1162.2|1159.2|1162.5|1159.5|1161|1158|0
1605078600000|2020-11-11 07:10:00|1162.5|1159.5|1163|1160|1163|1160|1161.5|1158.5|0
1605078900000|2020-11-11 07:15:00|1163.2|1160.2|1163|1160|1163.5|1160.5|1162.2|1159.2|0
1605079200000|2020-11-11 07:20:00|1162.7|1159.7|1162.7|1159.7|1163.2|1160.2|1162.5|1159.5|0
1605079500000|2020-11-11 07:25:00|1162.5|1159.5|1162.2|1159.2|1163|1160|1162.1|1159.1|0
1605079800000|2020-11-11 07:30:00|1162.5|1159.5|1162.6|1159.6|1163.2|1160.2|1162.2|1159.2|0
1605080100000|2020-11-11 07:35:00|1162.5|1159.5|1160.7|1157.7|1162.7|1159.7|1160.7|1157.7|0
1605080400000|2020-11-11 07:40:00|1160.5|1157.5|1160.2|1157.2|1161.2|1158.2|1160|1157|0
1605080700000|2020-11-11 07:45:00|1160.1|1157.1|1159.7|1156.7|1160.5|1157.5|1159.5|1156.5|0
1605081000000|2020-11-11 07:50:00|1159.5|1156.5|1161.2|1158.2|1161.2|1158.2|1159.5|1156.5|0
1605081300000|2020-11-11 07:55:00|1161|1158|1160.7|1157.7|1161|1158|1160.5|1157.5|0
1605081600000|2020-11-11 08:00:00|1160.9|1157.9|1160.7|1157.7|1161.5|1158.5|1160.7|1157.7|0
1605081900000|2020-11-11 08:05:00|1161|1158|1161.2|1158.2|1161.6|1158.6|1160.7|1157.7|0
1605082200000|2020-11-11 08:10:00|1161|1158|1159.5|1156.5|1161|1158|1159|1156|0
1605082500000|2020-11-11 08:15:00|1159.4|1156.4|1160|1157|1160|1157|1159.2|1156.2|0
1605082800000|2020-11-11 08:20:00|1159.7|1156.7|1159.5|1156.5|1160.7|1157.7|1159.5|1156.5|0
1605083100000|2020-11-11 08:25:00|1159.7|1156.7|1160.7|1157.7|1161|1158|1159.5|1156.5|0
1605083400000|2020-11-11 08:30:00|1160.5|1157.5|1160|1157|1160.5|1157.5|1159.7|1156.7|0
1605083700000|2020-11-11 08:35:00|1160.1|1157.1|1159.6|1156.6|1160.2|1157.2|1158.7|1155.7|0
1605084000000|2020-11-11 08:40:00|1159.5|1156.5|1160.7|1157.7|1160.7|1157.7|1159.5|1156.5|0
1605084300000|2020-11-11 08:45:00|1160.6|1157.6|1160.9|1157.9|1160.9|1157.9|1159.7|1156.7|0
1605084600000|2020-11-11 08:50:00|1160.7|1157.7|1159.7|1156.7|1160.7|1157.7|1159.5|1156.5|0
1605084900000|2020-11-11 08:55:00|1159.6|1156.6|1160.5|1157.5|1160.8|1157.8|1159.5|1156.5|0
1605085200000|2020-11-11 09:00:00|1160.7|1157.7|1159.7|1156.7|1160.7|1157.7|1159.7|1156.7|0
1605085500000|2020-11-11 09:05:00|1159.8|1156.8|1158.8|1155.8|1160|1157|1158.7|1155.7|0
1605085800000|2020-11-11 09:10:00|1159|1156|1158.8|1155.8|1159.5|1156.5|1158.7|1155.7|0
1605086100000|2020-11-11 09:15:00|1158.9|1155.9|1158.6|1155.6|1159.5|1156.5|1158|1155|0
1605086400000|2020-11-11 09:20:00|1158.7|1155.7|1158.8|1155.8|1159.5|1156.5|1158.7|1155.7|2
1605086700000|2020-11-11 09:25:00|1158.7|1155.7|1157.9|1154.9|1158.7|1155.7|1157.8|1154.8|0
1605087000000|2020-11-11 09:30:00|1157.8|1154.8|1156.9|1153.9|1158|1155|1156.4|1153.4|0
1605087300000|2020-11-11 09:35:00|1157|1154|1157.4|1154.4|1157.5|1154.5|1156.9|1153.9|0
1605087600000|2020-11-11 09:40:00|1157.5|1154.5|1157|1154|1157.8|1154.8|1157|1154|0
1605087900000|2020-11-11 09:45:00|1157.3|1154.3|1156.6|1153.6|1157.5|1154.5|1156.3|1153.3|0
1605088200000|2020-11-11 09:50:00|1156.8|1153.8|1157.8|1154.8|1157.8|1154.8|1156.8|1153.8|0
1605088500000|2020-11-11 09:55:00|1157.9|1154.9|1157.6|1154.6|1158|1155|1157.3|1154.3|0
1605088800000|2020-11-11 10:00:00|1157.8|1154.8|1157.3|1154.3|1158|1155|1157.3|1154.3|0
1605089100000|2020-11-11 10:05:00|1157.1|1154.1|1157.8|1154.8|1157.8|1154.8|1156.9|1153.9|0
1605089400000|2020-11-11 10:10:00|1157.6|1154.6|1157|1154|1157.6|1154.6|1156.8|1153.8|0
1605089700000|2020-11-11 10:15:00|1157.1|1154.1|1157.1|1154.1|1157.5|1154.5|1157|1154|0
1605090000000|2020-11-11 10:20:00|1157.3|1154.3|1157.4|1154.4|1157.5|1154.5|1157.3|1154.3|0
1605090300000|2020-11-11 10:25:00|1157.5|1154.5|1157.3|1154.3|1157.5|1154.5|1157.3|1154.3|0
1605090600000|2020-11-11 10:30:00|1157.1|1154.1|1155.1|1153.9|1157.1|1154.9|1155|1153|149
1605090900000|2020-11-11 10:35:00|1155.2|1154|1155.8|1154.6|1155.8|1154.6|1155.2|1154|39
1605091200000|2020-11-11 10:40:00|1155.6|1154.4|1155.7|1154.5|1155.7|1154.5|1155.1|1153.9|0
1605091500000|2020-11-11 10:45:00|1155.8|1154.6|1155.8|1154.6|1156.3|1155.1|1155.6|1154.4|0
1605091800000|2020-11-11 10:50:00|1156.1|1154.9|1155.6|1154.4|1156.3|1155.1|1155.3|1154.1|0
1605092100000|2020-11-11 10:55:00|1155.4|1154.2|1155.8|1154.6|1156.1|1154.9|1155.4|1154.2|0
1605092400000|2020-11-11 11:00:00|1156.1|1154.9|1155.8|1154.6|1156.3|1155.1|1155.3|1154.1|0
1605092700000|2020-11-11 11:05:00|1155.7|1154.5|1154.8|1153.6|1156|1154.8|1154.6|1153.4|0
1605093000000|2020-11-11 11:10:00|1155.1|1153.9|1154.1|1152.9|1155.1|1153.9|1153.8|1152.6|3
1605093300000|2020-11-11 11:15:00|1154.2|1153|1154.7|1153.5|1155.1|1153.9|1154.1|1152.9|0
1605093600000|2020-11-11 11:20:00|1154.8|1153.6|1155.3|1154.1|1155.3|1154.1|1154.7|1153.5|0
1605093900000|2020-11-11 11:25:00|1155.5|1154.3|1155.8|1154.6|1156.3|1155.1|1155.2|1154|0
1605094200000|2020-11-11 11:30:00|1156.1|1154.9|1156.3|1155.1|1156.3|1155.1|1155.7|1154.5|0
1605094500000|2020-11-11 11:35:00|1156.2|1155|1157|1155.8|1157.3|1156.1|1156.1|1154.9|0
1605094800000|2020-11-11 11:40:00|1156.8|1155.6|1156.6|1155.4|1157|1155.8|1156.3|1155.1|11
1605095100000|2020-11-11 11:45:00|1156.7|1155.5|1156.6|1155.4|1157.3|1156.1|1156.6|1155.4|0
1605095400000|2020-11-11 11:50:00|1156.3|1155.1|1155.8|1154.6|1157.1|1155.9|1155.8|1154.6|15
1605095700000|2020-11-11 11:55:00|1156.1|1154.9|1157.1|1155.9|1157.3|1156.1|1155.8|1154.6|0
1605096000000|2020-11-11 12:00:00|1156.8|1155.6|1155.3|1154.1|1156.8|1155.6|1155.3|1154.1|11
1605096300000|2020-11-11 12:05:00|1155.2|1154|1155.1|1153.9|1155.3|1154.1|1154.6|1153.4|7
1605096600000|2020-11-11 12:10:00|1155|1153.8|1154.8|1153.6|1155.3|1154.1|1154.6|1153.4|0
1605096900000|2020-11-11 12:15:00|1155.1|1153.9|1156.1|1154.9|1156.1|1154.9|1155.1|1153.9|0
1605097200000|2020-11-11 12:20:00|1156|1154.8|1155.8|1154.6|1156.3|1155.1|1155.6|1154.4|0
1605097500000|2020-11-11 12:25:00|1155.6|1154.4|1155.6|1154.4|1156.6|1155.4|1155.3|1154.1|16
1605097800000|2020-11-11 12:30:00|1155.8|1154.6|1155.3|1154.1|1156.7|1154.6|1155|1153.7|4
1605098100000|2020-11-11 12:35:00|1155.1|1153.9|1154.6|1153.4|1155.6|1154.4|1154.6|1153.4|0
1605098400000|2020-11-11 12:40:00|1154.7|1153.5|1153.5|1152.3|1154.8|1153.6|1153.1|1151.9|1
1605098700000|2020-11-11 12:45:00|1153.3|1152.1|1152.3|1151.1|1154|1152.4|1152.2|1151|8
1605099000000|2020-11-11 12:50:00|1152.6|1151.4|1153.4|1151.4|1154|1152|1152.3|1151|0
1605099300000|2020-11-11 12:55:00|1153|1151.8|1153.8|1152.6|1154.7|1153.1|1152.6|1151.2|0
1605099600000|2020-11-11 13:00:00|1154.1|1152.9|1153.7|1151.7|1155.1|1153.6|1153.6|1151.7|0
1605099900000|2020-11-11 13:05:00|1153.9|1151.9|1153.8|1150.8|1154.5|1152.3|1152.8|1150.6|1
1605100200000|2020-11-11 13:10:00|1153.9|1150.9|1153.4|1150.4|1154.4|1151.4|1153.3|1150.3|0
1605100500000|2020-11-11 13:15:00|1153.3|1150.3|1153.3|1150.3|1154|1151|1152.8|1150|0
1605100800000|2020-11-11 13:20:00|1153.4|1150.4|1154.5|1152.5|1155.2|1153|1153.3|1150.3|0
1605101100000|2020-11-11 13:25:00|1155|1153|1154.7|1152.7|1155.7|1153.2|1154.2|1151.7|0
1605101400000|2020-11-11 13:30:00|1155.1|1152.1|1154.7|1152.7|1155.7|1153.2|1154.5|1151.9|0
1605101700000|2020-11-11 13:35:00|1154.8|1152.8|1155.1|1153.1|1155.7|1153.2|1154.7|1152.2|0
1605102000000|2020-11-11 13:40:00|1155|1153|1154.2|1152.2|1155.6|1153|1153.9|1151.4|0
1605105000000|2020-11-11 14:30:00|1155.6|1153.6|1151.4|1150.2|1155.7|1154.5|1150.9|1149.7|2
1605105300000|2020-11-11 14:35:00|1151.6|1150.4|1156.2|1155|1156.6|1155.4|1151.4|1150.2|3
1605105600000|2020-11-11 14:40:00|1156.1|1154.9|1156.2|1155|1157.1|1155.9|1154.4|1152.8|2
1605105900000|2020-11-11 14:45:00|1156.1|1154.9|1158.4|1157.2|1158.4|1157.2|1155.9|1154.7|0
1605106200000|2020-11-11 14:50:00|1158.2|1157|1159.1|1156.1|1159.4|1157.2|1156.9|1154.8|0
1605106500000|2020-11-11 14:55:00|1159.3|1156.3|1157|1154|1159.3|1156.4|1156.3|1153.8|1
1605106800000|2020-11-11 15:00:00|1157.3|1154.3|1157|1154|1157.5|1154.5|1156|1153.8|2
1605107100000|2020-11-11 15:05:00|1156.8|1153.8|1156|1153|1157.8|1154.8|1154.6|1152.8|1
1605107400000|2020-11-11 15:10:00|1155.8|1152.8|1157|1154|1157|1154|1155|1152.8|3
1605107700000|2020-11-11 15:15:00|1157.1|1154.1|1158.3|1155.3|1158.5|1155.9|1155.7|1153|10
1605108000000|2020-11-11 15:20:00|1158.5|1155.5|1158.8|1155.8|1159|1156|1157.5|1154.5|4
1605108300000|2020-11-11 15:25:00|1158.7|1155.7|1159.3|1156.3|1160.3|1157.3|1158.3|1155.3|0
1605108600000|2020-11-11 15:30:00|1159.5|1156.5|1156.5|1154.5|1159.5|1156.5|1156.1|1154.5|25
1605108900000|2020-11-11 15:35:00|1156.8|1154.8|1156.2|1153.2|1157.3|1155.2|1155.6|1152.8|2
1605109200000|2020-11-11 15:40:00|1156.3|1153.3|1152.8|1151.6|1156.3|1154.4|1152.6|1151.4|3
1605109500000|2020-11-11 15:45:00|1152.9|1151.7|1154.7|1152.7|1155.5|1152.7|1152.8|1151.6|2
1605109800000|2020-11-11 15:50:00|1154.5|1152.5|1153.4|1152.2|1155.3|1152.8|1153.1|1151.9|0
1605110100000|2020-11-11 15:55:00|1154|1152|1152.3|1149.3|1154.5|1152.7|1151.4|1149|0
1605110400000|2020-11-11 16:00:00|1152.4|1149.4|1152.8|1150.8|1152.8|1150.8|1151|1148.8|0
1605110700000|2020-11-11 16:05:00|1152.9|1150.9|1151.3|1149.3|1153.2|1151.2|1151|1149|0
1605111000000|2020-11-11 16:10:00|1151.4|1149.4|1151.3|1149.3|1151.8|1149.8|1151|1149|0
1605111300000|2020-11-11 16:15:00|1151.4|1149.4|1151.4|1150.2|1151.9|1150.2|1150.4|1148.8|1
1605111600000|2020-11-11 16:20:00|1151.8|1149.8|1151.2|1149.2|1152.3|1150.8|1150.9|1149|10
1605111900000|2020-11-11 16:25:00|1151|1149|1150.1|1148.9|1151.4|1149.4|1149.6|1148.4|7
1605112200000|2020-11-11 16:30:00|1150.4|1149.2|1149.3|1147.3|1151.2|1149.3|1148.4|1146.9|17
1605112500000|2020-11-11 16:35:00|1149.5|1147.5|1148.8|1146.8|1150.2|1148.2|1148.4|1146.4|0
1605112800000|2020-11-11 16:40:00|1149|1147|1150.8|1148.8|1151.3|1149.7|1148.5|1146.5|2
1605113100000|2020-11-11 16:45:00|1150.5|1148.5|1150.8|1147.8|1151|1148.9|1149.8|1147.3|0
1605113400000|2020-11-11 16:50:00|1150.9|1147.9|1149.8|1146.8|1151.5|1148.5|1149.5|1146.5|0
1605113700000|2020-11-11 16:55:00|1150|1147|1148.3|1146.3|1150.8|1147.8|1148.3|1146|0
1605114000000|2020-11-11 17:00:00|1148.5|1146.5|1147.4|1146.2|1149.3|1146.9|1147.1|1145.9|1
1605114300000|2020-11-11 17:05:00|1147.6|1146.4|1148.4|1146.4|1149.3|1146.8|1146.9|1145.7|0
1605114600000|2020-11-11 17:10:00|1148.5|1146.5|1146.6|1145.4|1149.3|1146.8|1146.6|1144.8|8
1605114900000|2020-11-11 17:15:00|1146.9|1145.7|1147.5|1144.5|1148|1145.7|1146.1|1144.5|7
1605115200000|2020-11-11 17:20:00|1147.4|1144.4|1147.1|1145.9|1148.3|1145.9|1146.4|1144.3|0
1605115500000|2020-11-11 17:25:00|1146.9|1145.7|1145.6|1144.4|1147.5|1145.7|1145.6|1144.4|6
1605115800000|2020-11-11 17:30:00|1145.9|1144.7|1146.1|1144.9|1146.8|1145.2|1145.6|1144.4|0
1605116100000|2020-11-11 17:35:00|1146.5|1144.5|1146.8|1144.8|1147.5|1145.1|1145.6|1144.4|0
1605116400000|2020-11-11 17:40:00|1146.4|1145.2|1148|1145|1148.7|1145.7|1146.1|1144.5|0
1605116700000|2020-11-11 17:45:00|1148.3|1145.3|1148|1145|1148.5|1145.5|1147.8|1144.8|0
1605117000000|2020-11-11 17:50:00|1147.8|1144.8|1149|1146|1149.3|1146.3|1147.8|1144.8|0
1605117300000|2020-11-11 17:55:00|1149.2|1146.2|1150|1148|1150.3|1148.7|1148.5|1145.5|5
1605117600000|2020-11-11 18:00:00|1149.9|1148.7|1150.3|1147.3|1150.8|1148.9|1149.6|1147.3|7
1605117900000|2020-11-11 18:05:00|1150.4|1147.4|1150.2|1147.2|1150.5|1148.4|1149.4|1147|2
1605118200000|2020-11-11 18:10:00|1150.3|1147.3|1150.3|1147.3|1150.3|1148.2|1148.9|1146.8|5
1605118500000|2020-11-11 18:15:00|1150|1147|1149.3|1147.3|1150.3|1147.3|1149.3|1146.8|0
1605118800000|2020-11-11 18:20:00|1149.5|1147.5|1150.1|1148.9|1150.1|1148.9|1149.1|1147.5|0
1605119100000|2020-11-11 18:25:00|1150|1148.8|1150.3|1147.3|1150.8|1148.9|1149.4|1146.8|6
1605119400000|2020-11-11 18:30:00|1150|1147|1150|1147|1150.3|1147.5|1149.5|1146.5|5
1605119700000|2020-11-11 18:35:00|1150.3|1147.3|1151|1148|1151.3|1148.5|1150|1147|0
1605120000000|2020-11-11 18:40:00|1151.3|1148.3|1150.5|1147.5|1151.3|1148.7|1149.1|1147|3
1605120300000|2020-11-11 18:45:00|1150.4|1147.4|1151.5|1148.5|1151.8|1148.8|1150|1147|0
1605120600000|2020-11-11 18:50:00|1151.4|1148.4|1151.3|1149.3|1151.8|1149.5|1150.3|1147.8|0
1605120900000|2020-11-11 18:55:00|1151|1149|1152|1150|1152.9|1150.5|1150.8|1148.3|0
1605121200000|2020-11-11 19:00:00|1151.8|1149.8|1153.5|1151.5|1154.3|1151.8|1151.5|1149.5|5
1605121500000|2020-11-11 19:05:00|1153.3|1151.3|1152.5|1150.5|1153.8|1152.2|1152.5|1150|0
1605121800000|2020-11-11 19:10:00|1152.8|1150.8|1152.4|1151.2|1154.8|1153.2|1152.4|1150|10
1605122100000|2020-11-11 19:15:00|1152.6|1151.4|1153.3|1152.1|1153.4|1152.2|1152.1|1150.5|8
1605142800000|2020-11-12 01:00:00|1152.9|1151.7|1151.8|1150.6|1153.7|1152.5|1150.9|1149.7|1074
1605143100000|2020-11-12 01:05:00|1151.7|1150.5|1149.2|1148|1152.2|1151|1148.9|1147.7|733
1605143400000|2020-11-12 01:10:00|1149.4|1148.2|1150.3|1149.1|1150.4|1149.2|1148.7|1147.5|487
1605143700000|2020-11-12 01:15:00|1150.4|1149.2|1149.7|1148.5|1150.7|1149.5|1149.2|1148|302
1605144000000|2020-11-12 01:20:00|1149.8|1148.6|1148.9|1147.7|1150.2|1149|1148.9|1147.7|296
1605144300000|2020-11-12 01:25:00|1149|1147.8|1147.9|1146.7|1149|1147.8|1147.7|1146.5|363
1605144600000|2020-11-12 01:30:00|1148.2|1147|1147.7|1146.5|1148.9|1147.7|1147.4|1146.2|214
1605144900000|2020-11-12 01:35:00|1147.8|1146.6|1147.7|1146.5|1147.8|1146.6|1146.9|1145.7|348
1605145200000|2020-11-12 01:40:00|1147.5|1146.3|1147.9|1146.7|1148.7|1147.5|1147.2|1146|182
1605145500000|2020-11-12 01:45:00|1147.7|1146.5|1147.7|1146.5|1148.2|1147|1147.4|1146.2|91
1605145800000|2020-11-12 01:50:00|1147.4|1146.2|1146.8|1145.6|1147.7|1146.5|1146.7|1145.5|188
1605146100000|2020-11-12 01:55:00|1146.9|1145.7|1147.2|1146|1147.7|1146.5|1146.8|1145.6|52
1605146400000|2020-11-12 02:00:00|1147|1145.8|1146.7|1145.5|1147.4|1146.2|1146.7|1145.5|88
1605146700000|2020-11-12 02:05:00|1146.9|1145.7|1147.2|1146|1147.4|1146.2|1146.7|1145.5|282
1605147000000|2020-11-12 02:10:00|1147.4|1146.2|1147.2|1146|1147.7|1146.5|1147.2|1146|114
1605147300000|2020-11-12 02:15:00|1147|1145.8|1146.9|1145.7|1147.4|1146.2|1146.5|1145.3|202
1605147600000|2020-11-12 02:20:00|1147.2|1146|1148.2|1147|1148.2|1147|1146.9|1145.7|77
1605147900000|2020-11-12 02:25:00|1148.3|1147.1|1148.4|1147.2|1148.7|1147.5|1148.2|1147|63
1605148200000|2020-11-12 02:30:00|1148.5|1147.3|1149.4|1148.2|1149.4|1148.2|1148.4|1147.2|136
1605148500000|2020-11-12 02:35:00|1149.3|1148.1|1149.4|1148.2|1149.4|1148.2|1148.9|1147.7|166
1605148800000|2020-11-12 02:40:00|1149.7|1148.5|1149.2|1148|1150.2|1149|1149.2|1148|95
1605149100000|2020-11-12 02:45:00|1149.3|1148.1|1149.7|1148.5|1149.9|1148.7|1149.2|1148|55
1605149400000|2020-11-12 02:50:00|1149.9|1148.7|1151.7|1150.5|1151.9|1150.7|1149.9|1148.7|345
1605149700000|2020-11-12 02:55:00|1151.5|1150.3|1151.2|1150|1151.7|1150.5|1150.9|1149.7|102
1605150000000|2020-11-12 03:00:00|1151|1149.8|1151|1149.8|1151.4|1150.2|1150.8|1149.6|87
1605150300000|2020-11-12 03:05:00|1151.2|1150|1150.7|1149.5|1151.2|1150|1150.4|1149.2|40
1605150600000|2020-11-12 03:10:00|1150.5|1149.3|1150.7|1149.5|1151.4|1150.2|1150.5|1149.3|101
1605150900000|2020-11-12 03:15:00|1150.8|1149.6|1150.7|1149.5|1151.7|1150.5|1150.7|1149.5|47
1605151200000|2020-11-12 03:20:00|1150.8|1149.6|1150.2|1149|1150.9|1149.7|1150|1148.8|101
1605151500000|2020-11-12 03:25:00|1150|1148.8|1150|1148.8|1150.4|1149.2|1149.8|1148.6|159
1605151800000|2020-11-12 03:30:00|1149.9|1148.7|1149.2|1148|1149.9|1148.7|1149.2|1148|82
1605152100000|2020-11-12 03:35:00|1149|1147.8|1148.4|1147.2|1149.2|1148|1148.2|1147|266
1605152400000|2020-11-12 03:40:00|1148.5|1147.3|1149.2|1148|1149.2|1148|1148.4|1147.2|35
1605152700000|2020-11-12 03:45:00|1149|1147.8|1149.2|1148|1149.2|1148|1148.9|1147.7|7
1605153000000|2020-11-12 03:50:00|1149.4|1148.2|1149.2|1148|1149.8|1148.6|1149.2|1148|70
1605153300000|2020-11-12 03:55:00|1149|1147.8|1148.9|1147.7|1149.4|1148.2|1148.8|1147.6|70
1605153600000|2020-11-12 04:00:00|1149|1147.8|1148.4|1147.2|1149.2|1148|1148.4|1147.2|54
1605153900000|2020-11-12 04:05:00|1148.7|1147.5|1148.9|1147.7|1148.9|1147.7|1148.4|1147.2|39
1605154200000|2020-11-12 04:10:00|1148.8|1147.6|1148.8|1147.6|1148.9|1147.7|1148.7|1147.5|34
1605154500000|2020-11-12 04:15:00|1148.7|1147.5|1148.5|1147.3|1149.6|1147.5|1148.4|1146.6|11041
1605154800000|2020-11-12 04:20:00|1148.7|1147.5|1148.9|1147.7|1148.9|1147.7|1148.5|1147.3|9
1605155100000|2020-11-12 04:25:00|1148.8|1147.6|1148.9|1147.7|1148.9|1147.7|1148.7|1147.5|24
1605155400000|2020-11-12 04:30:00|1149.2|1148|1149.2|1148|1149.3|1148.1|1148.9|1147.7|40
1605155700000|2020-11-12 04:35:00|1149|1147.8|1148.9|1147.7|1149.2|1148|1148.9|1147.7|15
1605156000000|2020-11-12 04:40:00|||||||||7
1605156300000|2020-11-12 04:45:00|1149.4|1148.2|1149.4|1148.2|1149.4|1148.2|1149.2|1148|12
1605156600000|2020-11-12 04:50:00|1149.3|1148.1|1148.9|1147.7|1149.3|1148.1|1148.9|1147.7|11
1605156900000|2020-11-12 04:55:00|1149|1147.8|1148.5|1147.3|1149.2|1148|1148.4|1147.2|57
1605157200000|2020-11-12 05:00:00|1148.4|1147.2|1148.4|1147.2|1148.4|1147.2|1148.2|1147|64
1605157500000|2020-11-12 05:05:00|1148.5|1147.3|1148.9|1147.7|1149.2|1148|1148.5|1147.3|39
1605157800000|2020-11-12 05:10:00|1149.2|1148|1149.2|1148|1149.2|1148|1148.9|1147.7|30
1605158100000|2020-11-12 05:15:00|||||||||13
1605158400000|2020-11-12 05:20:00|1149|1147.8|1149.4|1148.2|1149.4|1148.2|1149|1147.8|18
1605158700000|2020-11-12 05:25:00|1149.2|1148|1149.5|1148.3|1149.9|1148.7|1149.2|1148|25
1605159000000|2020-11-12 05:30:00|1149.4|1148.2|1149.9|1148.7|1150.7|1149.5|1149.2|1148|115
1605159300000|2020-11-12 05:35:00|1149.8|1148.6|1149.9|1148.7|1150.4|1149.2|1149.7|1148.5|47
1605159600000|2020-11-12 05:40:00|1149.8|1148.6|1149.3|1148.1|1149.9|1148.7|1149.3|1148.1|47
1605159900000|2020-11-12 05:45:00|1149.2|1148|1149.8|1148.6|1149.9|1148.7|1149.2|1148|38
1605160200000|2020-11-12 05:50:00|1149.7|1148.5|1150.4|1149.2|1150.7|1149.5|1149.7|1148.5|114
1605160500000|2020-11-12 05:55:00|1150.3|1149.1|1150.2|1149|1150.4|1149.2|1149.9|1148.7|19
1605160800000|2020-11-12 06:00:00|1150.3|1149.1|1150.2|1149|1150.7|1149.5|1149.9|1148.7|39
1605161100000|2020-11-12 06:05:00|1150.3|1149.1|1149.9|1148.7|1150.3|1149.1|1149.7|1148.5|13
1605161400000|2020-11-12 06:10:00|1149.8|1148.6|1149.2|1148|1149.8|1148.6|1149.2|1148|21
1605161700000|2020-11-12 06:15:00|1149|1147.8|1148.4|1147.2|1149.3|1148.1|1148.2|1147|110
1605162000000|2020-11-12 06:20:00|1148.3|1147.1|1147.4|1146.2|1148.4|1147.2|1147.2|1146|209
1605162300000|2020-11-12 06:25:00|1147.7|1146.5|1147.7|1146.5|1147.9|1146.7|1147.4|1146.2|46
1605162600000|2020-11-12 06:30:00|1147.8|1146.6|1147.4|1146.2|1147.9|1146.7|1147.2|1146|78
1605162900000|2020-11-12 06:35:00|1147.3|1146.1|1147.4|1146.2|1147.9|1146.7|1147.2|1146|81
1605163200000|2020-11-12 06:40:00|1147.7|1146.5|1147|1145.8|1147.7|1146.5|1146.9|1145.7|86
1605163500000|2020-11-12 06:45:00|1147.2|1146|1146.9|1145.7|1147.7|1146.5|1146.8|1145.6|122
1605163800000|2020-11-12 06:50:00|1146.7|1145.5|1147.7|1146.5|1147.7|1146.5|1146.7|1145.5|132
1605164100000|2020-11-12 06:55:00|1147.9|1146.7|1147.4|1146.2|1148.4|1147.2|1147.4|1146.2|142
1605164400000|2020-11-12 07:00:00|1147.8|1146.6|1148|1146.8|1148.5|1147.3|1147.7|1146.5|47
1605164700000|2020-11-12 07:05:00|1147.9|1146.7|1148.7|1147.5|1148.7|1147.5|1147.9|1146.7|27
1605165000000|2020-11-12 07:10:00|1148.8|1147.6|1148.5|1147.3|1148.9|1147.7|1148.4|1147.2|21
1605165300000|2020-11-12 07:15:00|1148.7|1147.5|1149.2|1148|1149.3|1148.1|1148.4|1147.2|30
1605165600000|2020-11-12 07:20:00|1149.3|1148.1|1149.3|1148.1|1149.4|1148.2|1149.2|1148|20
1605165900000|2020-11-12 07:25:00|1149.4|1148.2|1149.2|1148|1149.4|1148.2|1149.2|1148|15
1605166200000|2020-11-12 07:30:00|1149.3|1148.1|1149.2|1148|1149.4|1148.2|1148.9|1147.7|29
1605166500000|2020-11-12 07:35:00|1149.1|1147.9|1148.4|1147.2|1149.2|1148|1148.2|1147|47
1605166800000|2020-11-12 07:40:00|1148.2|1147|1148.4|1147.2|1148.7|1147.5|1148.2|1147|17
1605167100000|2020-11-12 07:45:00|1148.2|1147|1147.7|1146.5|1148.2|1147|1147.4|1146.2|42
1605167400000|2020-11-12 07:50:00|1147.8|1146.6|1147.8|1146.6|1147.9|1146.7|1147.4|1146.2|26
1605167700000|2020-11-12 07:55:00|1147.7|1146.5|1148.4|1147.2|1148.4|1147.2|1147.4|1146.2|25
1605168000000|2020-11-12 08:00:00|1148.3|1147.1|1149.4|1148.2|1149.4|1148.2|1148.3|1147.1|118
1605168300000|2020-11-12 08:05:00|1149.9|1148.7|1149.7|1148.5|1150.4|1149.2|1149.6|1148.4|109
1605168600000|2020-11-12 08:10:00|1149.8|1148.6|1149.9|1148.7|1149.9|1148.7|1149.4|1148.2|24
1605168900000|2020-11-12 08:15:00|1150.1|1148.9|1149.9|1148.7|1150.2|1149|1149.7|1148.5|40
1605169200000|2020-11-12 08:20:00|1149.8|1148.6|1149.4|1148.2|1149.9|1148.7|1149.2|1148|99
1605169500000|2020-11-12 08:25:00|1149.6|1148.4|1149.6|1148.4|1149.8|1148.6|1149.2|1148|44
1605169800000|2020-11-12 08:30:00|1149.4|1148.2|1150.7|1149.5|1150.7|1149.5|1149.2|1148|59
1605170100000|2020-11-12 08:35:00|1150.6|1149.4|1150.7|1149.5|1151.3|1150.1|1150.4|1149.2|142
1605170400000|2020-11-12 08:40:00|1150.6|1149.4|1150.1|1148.9|1150.7|1149.5|1149.4|1148.2|109
1605170700000|2020-11-12 08:45:00|1150.2|1149|1150.2|1149|1150.4|1149.2|1149.2|1148|58
1605171000000|2020-11-12 08:50:00|1150.4|1149.2|1149.9|1148.7|1150.4|1149.2|1149.6|1148.4|32
1605171300000|2020-11-12 08:55:00|1150.2|1149|1149.3|1148.1|1150.2|1149|1149.2|1148|106
1605171600000|2020-11-12 09:00:00|1149.4|1148.2|1149.4|1148.2|1149.9|1148.7|1149.2|1148|82
1605171900000|2020-11-12 09:05:00|1149.7|1148.5|1149.4|1148.2|1149.9|1148.7|1149.2|1148|43
1605172200000|2020-11-12 09:10:00|1149.3|1148.1|1148.8|1147.6|1149.4|1148.2|1148.4|1147.2|60
1605172500000|2020-11-12 09:15:00|1148.9|1147.7|1149.2|1148|1149.7|1148.5|1148.7|1147.5|56
1605172800000|2020-11-12 09:20:00|1148.9|1147.7|1149.4|1148.2|1149.7|1148.5|1148.9|1147.7|39
1605173100000|2020-11-12 09:25:00|1149.6|1148.4|1149.6|1148.4|1149.7|1148.5|1149.4|1148.2|76
1605173400000|2020-11-12 09:30:00|1149.9|1148.7|1149.8|1148.6|1150.4|1149.2|1149.4|1148.2|152
1605173700000|2020-11-12 09:35:00|1149.9|1148.7|1149.7|1148.5|1150.4|1149.2|1149.7|1148.5|58
1605174000000|2020-11-12 09:40:00|1149.8|1148.6|1150.2|1149|1150.3|1149.1|1149.7|1148.5|18
1605174300000|2020-11-12 09:45:00|1149.9|1148.7|1150.9|1149.7|1150.9|1149.7|1149.9|1148.7|56
1605174600000|2020-11-12 09:50:00|1151.1|1149.9|1150.9|1149.7|1151.2|1150|1150.7|1149.5|43
1605174900000|2020-11-12 09:55:00|1150.8|1149.6|1150.7|1149.5|1150.9|1149.7|1150.7|1149.5|36
1605175200000|2020-11-12 10:00:00|1150.6|1149.4|1150.7|1149.5|1150.8|1149.6|1150.2|1149|50
1605175500000|2020-11-12 10:05:00|1150.4|1149.2|1150.8|1149.6|1151.2|1150|1150.4|1149.2|69
1605175800000|2020-11-12 10:10:00|1150.9|1149.7|1151.2|1150|1151.2|1150|1150.9|1149.7|15
1605176100000|2020-11-12 10:15:00|1150.9|1149.7|1152.1|1150.9|1152.4|1151.2|1150.9|1149.7|156
1605176400000|2020-11-12 10:20:00|1152.2|1151|1153.4|1152.2|1153.7|1152.5|1151.9|1150.7|377
1605176700000|2020-11-12 10:25:00|1153.6|1152.4|1152.9|1151.7|1153.7|1152.5|1152.8|1151.6|120
1605177000000|2020-11-12 10:30:00|1152.7|1151.5|1152.7|1151.5|1153.4|1152.2|1152.7|1151.5|49
1605177300000|2020-11-12 10:35:00|1152.4|1151.2|1152.1|1150.9|1152.9|1151.7|1152.1|1150.9|74
1605177600000|2020-11-12 10:40:00|1151.9|1150.7|1152.8|1151.6|1152.9|1151.7|1151.7|1150.5|135
1605177900000|2020-11-12 10:45:00|1152.9|1151.7|1152.7|1151.5|1152.9|1151.7|1152.7|1151.5|48
1605178200000|2020-11-12 10:50:00|1152.4|1151.2|1151.4|1150.2|1152.4|1151.2|1151.4|1150.2|70
1605178500000|2020-11-12 10:55:00|1151.6|1150.4|1152.1|1150.9|1152.2|1151|1151.4|1150.2|26
1605178800000|2020-11-12 11:00:00|1152.2|1151|1151.8|1150.6|1152.3|1151.1|1151.6|1150.4|82
1605179100000|2020-11-12 11:05:00|1151.7|1150.5|1152.4|1151.2|1152.4|1151.2|1151.7|1150.5|51
1605179400000|2020-11-12 11:10:00|1152.2|1151|1152.7|1151.5|1153.6|1152.4|1152.2|1151|169
1605179700000|2020-11-12 11:15:00|1152.8|1151.6|1153.2|1152|1153.4|1152.2|1152.7|1151.5|79
1605180000000|2020-11-12 11:20:00|1153.3|1152.1|1153.9|1152.7|1154.4|1153.2|1153.3|1152.1|249
1605180300000|2020-11-12 11:25:00|1154.1|1152.9|1154.2|1153|1154.4|1153.2|1153.9|1152.7|183
1605180600000|2020-11-12 11:30:00|1154.1|1152.9|1153.4|1152.2|1154.2|1153|1153.2|1152|543
1605180900000|2020-11-12 11:35:00|1153.2|1152|1153.2|1152|1153.7|1152.5|1152.9|1151.7|44
1605181200000|2020-11-12 11:40:00|1153.3|1152.1|1153.4|1152.2|1153.9|1152.7|1153.2|1152|42
1605181500000|2020-11-12 11:45:00|1153.6|1152.4|1153.7|1152.5|1154.2|1153|1153.4|1152.2|63
1605181800000|2020-11-12 11:50:00|1153.8|1152.6|1154.2|1153|1154.4|1153.2|1153.7|1152.5|74
1605182100000|2020-11-12 11:55:00|1154.4|1153.2|1153.4|1152.2|1154.4|1153.2|1153.4|1152.2|94
1605182400000|2020-11-12 12:00:00|1153.2|1152|1153.4|1152.2|1153.7|1152.5|1153.2|1152|105
1605182700000|2020-11-12 12:05:00|1153.3|1152.1|1151.9|1150.7|1153.3|1152.1|1151.9|1150.7|246
1605183000000|2020-11-12 12:10:00|1151.7|1150.5|1150.8|1149.6|1151.9|1150.7|1150.7|1149.5|183
1605183300000|2020-11-12 12:15:00|1150.9|1149.7|1150.4|1149.2|1151.1|1149.9|1150.2|1149|305
1605183600000|2020-11-12 12:20:00|1150.2|1149|1150.7|1149.5|1150.9|1149.7|1149.9|1148.7|63
1605183900000|2020-11-12 12:25:00|1150.4|1149.2|1149.7|1148.5|1150.4|1149.2|1149.6|1148.4|147
1605184200000|2020-11-12 12:30:00|1149.4|1148.2|1147.4|1146.2|1149.7|1148.5|1147.2|1146|835
1605184500000|2020-11-12 12:35:00|1147.7|1146.5|1148.7|1147.5|1148.9|1147.7|1147.4|1146.2|227
1605184800000|2020-11-12 12:40:00|1148.8|1147.6|1148.2|1147|1149.2|1148|1148.2|1147|172
1605185100000|2020-11-12 12:45:00|1148.1|1146.9|1147.7|1146.5|1148.2|1147|1147.7|1146.5|43
1605185400000|2020-11-12 12:50:00|1147.4|1146.2|1146.9|1145.7|1147.4|1146.2|1146.7|1145.5|298
1605185700000|2020-11-12 12:55:00|1146.8|1145.6|1146.2|1145|1147.2|1146|1146.2|1145|224
1605186000000|2020-11-12 13:00:00|1145.9|1144.7|1145.9|1144.7|1146.7|1145.5|1145.7|1144.5|606
1605186300000|2020-11-12 13:05:00|1146.1|1144.9|1146.6|1145.4|1147.2|1146|1145.9|1144.7|197
1605186600000|2020-11-12 13:10:00|1146.7|1145.5|1147.9|1146.7|1148.2|1147|1146.6|1145.4|584
1605186900000|2020-11-12 13:15:00|1148.2|1147|1148.7|1147.5|1148.9|1147.7|1147.4|1146.2|277
1605187200000|2020-11-12 13:20:00|1148.8|1147.6|1148.2|1147|1149.3|1148.1|1148.2|1147|274
1605187500000|2020-11-12 13:25:00|1148.3|1147.1|1147.9|1146.7|1148.4|1147.2|1147.2|1146|122
1605187800000|2020-11-12 13:30:00|1148.2|1147|1147.7|1146.5|1148.2|1147|1147.2|1146|172
1605188100000|2020-11-12 13:35:00|1147.9|1146.7|1147.9|1146.7|1148.2|1147|1147.4|1146.2|83
1605188400000|2020-11-12 13:40:00|1148.1|1146.9|1148.7|1147.5|1148.7|1147.5|1147.7|1146.5|154
1605191400000|2020-11-12 14:30:00|1148|1146.8|1149.3|1148.1|1149.9|1148.7|1147.4|1146.2|3946
1605191700000|2020-11-12 14:35:00|1149.4|1148.2|1148.8|1147.6|1150.2|1149|1148.7|1147.5|1750
1605192000000|2020-11-12 14:40:00|1148.7|1147.5|1147.7|1146.5|1148.7|1147.5|1147.4|1146.2|1367
1605192300000|2020-11-12 14:45:00|1147.9|1146.7|1147.7|1146.5|1148.7|1147.5|1147.4|1146.2|904
1605192600000|2020-11-12 14:50:00|1147.4|1146.2|1147.5|1146.3|1147.7|1146.5|1146.7|1145.5|1348
1605192900000|2020-11-12 14:55:00|1147.3|1146.1|1146.7|1145.5|1147.5|1146.3|1146|1144.8|672
1605193200000|2020-11-12 15:00:00|1147|1145.8|1144.2|1143|1147.5|1146.3|1144.2|1143|1824
1605193500000|2020-11-12 15:05:00|1144|1142.8|1143|1141.8|1144|1142.8|1142.7|1141.5|2502
1605193800000|2020-11-12 15:10:00|1142.8|1141.6|1145|1143.8|1146|1144.8|1142.7|1141.5|1199
1605194100000|2020-11-12 15:15:00|1145.2|1144|1144.7|1143.5|1145.7|1144.5|1144.7|1143.5|896
1605194400000|2020-11-12 15:20:00|1144.6|1143.4|1144|1142.8|1145.2|1144|1143.7|1142.5|1090
1605194700000|2020-11-12 15:25:00|1143.8|1142.6|1145.7|1144.5|1145.7|1144.5|1143.3|1142.1|1132
1605195000000|2020-11-12 15:30:00|1145.5|1144.3|1144.5|1143.3|1146|1144.8|1144.5|1143.3|946
1605195300000|2020-11-12 15:35:00|1144.7|1143.5|1143.2|1142|1144.7|1143.5|1143|1141.8|953
1605195600000|2020-11-12 15:40:00|1143|1141.8|1143.2|1142|1143.5|1142.3|1142.5|1141.3|874
1605195900000|2020-11-12 15:45:00|1143|1141.8|1144.7|1143.5|1144.8|1143.6|1142.8|1141.6|891
1605196200000|2020-11-12 15:50:00|1144.8|1143.6|1145|1143.8|1145.8|1144.6|1144.5|1143.3|709
1605196500000|2020-11-12 15:55:00|1144.8|1143.6|1144.7|1143.5|1145|1143.8|1143.3|1142.1|847
1605196800000|2020-11-12 16:00:00|1144.5|1143.3|1144.2|1143|1145.5|1144.3|1144|1142.8|863
1605197100000|2020-11-12 16:05:00|1144.1|1142.9|1144.5|1143.3|1145.5|1144.3|1144|1142.8|639
1605197400000|2020-11-12 16:10:00|1144.3|1143.1|1144.5|1143.3|1144.7|1143.5|1144|1142.8|656
1605197700000|2020-11-12 16:15:00|1144.7|1143.5|1144.5|1143.3|1145|1143.8|1144|1142.8|617
1605198000000|2020-11-12 16:20:00|1144.7|1143.5|1144.7|1143.5|1144.7|1143.5|1144|1142.8|354
1605198300000|2020-11-12 16:25:00|1144.6|1143.4|1143.7|1142.5|1144.7|1143.5|1143|1141.8|574
1605198600000|2020-11-12 16:30:00|1143.6|1142.4|1144.2|1143|1144.5|1143.3|1143.2|1142|544
1605198900000|2020-11-12 16:35:00|1144.5|1143.3|1143.5|1142.3|1144.5|1143.3|1143.5|1142.3|430
1605199200000|2020-11-12 16:40:00|1143.7|1142.5|1143.5|1142.3|1144.2|1143|1143|1141.8|466
1605199500000|2020-11-12 16:45:00|1143.7|1142.5|1143|1141.8|1144|1142.8|1142.7|1141.5|438
1605199800000|2020-11-12 16:50:00|1142.8|1141.6|1142|1140.8|1142.8|1141.6|1141.2|1140|1237
1605200100000|2020-11-12 16:55:00|1141.8|1140.6|1141.2|1140|1142|1140.8|1141|1139.8|862
1605200400000|2020-11-12 17:00:00|1141.5|1140.3|1141.7|1140.5|1142|1140.8|1140.5|1139.3|1008
1605200700000|2020-11-12 17:05:00|1141.5|1140.3|1141.5|1140.3|1141.7|1140.5|1140.7|1139.5|496
1605201000000|2020-11-12 17:10:00|1141.2|1140|1142|1140.8|1142.2|1141|1141|1139.8|677
1605201300000|2020-11-12 17:15:00|1141.7|1140.5|1142|1140.8|1142.7|1141.5|1141.6|1140.4|1145
1605201600000|2020-11-12 17:20:00|1142.2|1141|1142.7|1141.5|1143.2|1142|1142|1140.8|400
1605201900000|2020-11-12 17:25:00|1143|1141.8|1144|1142.8|1144|1142.8|1143|1141.8|432
1605202200000|2020-11-12 17:30:00|1143.7|1142.5|1144.2|1143|1144.5|1143.3|1143.5|1142.3|358
1605202500000|2020-11-12 17:35:00|1144.5|1143.3|1145.2|1144|1145.2|1144|1144.2|1143|735
1605202800000|2020-11-12 17:40:00|1145|1143.8|1145|1143.8|1145.2|1144|1144.5|1143.3|765
1605203100000|2020-11-12 17:45:00|1145.2|1144|1143.7|1142.5|1145.5|1144.3|1143.5|1142.3|1111
1605203400000|2020-11-12 17:50:00|1143.6|1142.4|1144|1142.8|1144.5|1143.3|1143.2|1142|524
1605203700000|2020-11-12 17:55:00|1144.1|1142.9|1143.5|1142.3|1144.2|1143|1143.2|1142|301
1605204000000|2020-11-12 18:00:00|1143.2|1142|1144.2|1143|1144.2|1143|1143.2|1142|467
1605204300000|2020-11-12 18:05:00|1144|1142.8|1145.5|1144.3|1145.7|1144.5|1144|1142.8|803
1605204600000|2020-11-12 18:10:00|1145.6|1144.4|1147|1145.8|1147|1145.8|1145.5|1144.3|753
1605204900000|2020-11-12 18:15:00|1146.7|1145.5|1145.7|1144.5|1147.2|1146|1145.7|1144.5|528
1605205200000|2020-11-12 18:20:00|1145.5|1144.3|1145.2|1144|1145.7|1144.5|1145|1143.8|389
1605205500000|2020-11-12 18:25:00|1145|1143.8|1144.7|1143.5|1145.5|1144.3|1144.5|1143.3|600
1605205800000|2020-11-12 18:30:00|1144.5|1143.3|1144.2|1143|1145|1143.8|1144.2|1143|471
1605206100000|2020-11-12 18:35:00|1144|1142.8|1144.5|1143.3|1144.5|1143.3|1144|1142.8|576
1605206400000|2020-11-12 18:40:00|1144.2|1143|1144|1142.8|1144.5|1143.3|1144|1142.8|343
1605206700000|2020-11-12 18:45:00|1143.7|1142.5|1143.2|1142|1143.7|1142.5|1143.2|1142|702
1605207000000|2020-11-12 18:50:00|1143.5|1142.3|1143|1141.8|1143.5|1142.3|1142.5|1141.3|494
1605207300000|2020-11-12 18:55:00|1143.2|1142|1143.5|1142.3|1143.7|1142.5|1142.8|1141.6|673
1605207600000|2020-11-12 19:00:00|1143.7|1142.5|1145|1143.8|1145.1|1143.9|1143.7|1142.5|568
1605207900000|2020-11-12 19:05:00|1144.7|1143.5|1145.2|1144|1146.2|1145|1144.7|1143.5|1124
1605208200000|2020-11-12 19:10:00|1145.3|1144.1|1146|1144.8|1147|1145.8|1145|1143.8|2435
1605208500000|2020-11-12 19:15:00|1146.2|1145|1146.7|1145.5|1147|1145.8|1146|1144.8|1326
1605229200000|2020-11-13 01:00:00|1146.2|1145|1147.9|1146.7|1148|1146.8|1146|1144.8|610
1605229500000|2020-11-13 01:05:00|1148|1146.8|1149|1147.8|1149|1147.8|1147.7|1146.5|507
1605229800000|2020-11-13 01:10:00|1149.1|1147.9|1148.9|1147.7|1149.2|1148|1148.2|1147|574
1605230100000|2020-11-13 01:15:00|1148.7|1147.5|1148|1146.8|1148.7|1147.5|1147.5|1146.3|242
1605230400000|2020-11-13 01:20:00|1148.1|1146.9|1147.5|1146.3|1148.2|1147|1147.5|1146.3|84
1605230700000|2020-11-13 01:25:00|1147.6|1146.4|1146.7|1145.5|1147.7|1146.5|1146.7|1145.5|83
1605231000000|2020-11-13 01:30:00|1146.6|1145.4|1146.5|1145.3|1147|1145.8|1146|1144.8|246
1605231300000|2020-11-13 01:35:00|1146.2|1145|1145.5|1144.3|1146.2|1145|1145.5|1144.3|201
1605231600000|2020-11-13 01:40:00|1145.6|1144.4|1145.5|1144.3|1145.7|1144.5|1144.9|1143.7|169
1605231900000|2020-11-13 01:45:00|1145.7|1144.5|1146.2|1145|1146.5|1145.3|1145.5|1144.3|108
1605232200000|2020-11-13 01:50:00|1146|1144.8|1145.5|1144.3|1146.5|1145.3|1145.5|1144.3|238
1605232500000|2020-11-13 01:55:00|1145.7|1144.5|1145|1143.8|1145.7|1144.5|1144.2|1143|142
1605232800000|2020-11-13 02:00:00|1144.9|1143.7|1144.5|1143.3|1145.1|1143.9|1144.2|1143|118
1605233100000|2020-11-13 02:05:00|1144.4|1143.2|1144|1142.8|1144.7|1143.5|1143.7|1142.5|240
1605233400000|2020-11-13 02:10:00|1143.9|1142.7|1144.2|1143|1145.5|1144.3|1143.7|1142.5|222
1605233700000|2020-11-13 02:15:00|1144.4|1143.2|1143.5|1142.3|1144.5|1143.3|1143|1141.8|289
1605234000000|2020-11-13 02:20:00|1143.4|1142.2|1142.5|1141.3|1143.6|1142.4|1141.6|1140.4|384
1605234300000|2020-11-13 02:25:00|1142.1|1140.9|1141.5|1140.3|1142.2|1141|1141|1139.8|545
1605234600000|2020-11-13 02:30:00|1141.6|1140.4|1143|1141.8|1143|1141.8|1141.2|1140|388
1605234900000|2020-11-13 02:35:00|1142.7|1141.5|1142.2|1141|1143|1141.8|1142.2|1141|243
1605235200000|2020-11-13 02:40:00|1142.4|1141.2|1143|1141.8|1143.5|1142.3|1142.2|1141|82
1605235500000|2020-11-13 02:45:00|1142.9|1141.7|1140.4|1139.2|1143|1141.8|1140.2|1139|308
1605235800000|2020-11-13 02:50:00|1140.5|1139.3|1140.9|1139.7|1141.2|1140|1140.2|1139|408
1605236100000|2020-11-13 02:55:00|1140.7|1139.5|1139.9|1138.7|1141|1139.8|1139.7|1138.5|553
1605236400000|2020-11-13 03:00:00|1139.7|1138.5|1139.7|1138.5|1140.2|1139|1139.7|1138.5|134
1605236700000|2020-11-13 03:05:00|1139.9|1138.7|1139.2|1138|1140.2|1139|1138.7|1137.5|394
1605237000000|2020-11-13 03:10:00|1139.1|1137.9|1140|1138.8|1140|1138.8|1138.7|1137.5|180
1605237300000|2020-11-13 03:15:00|1139.7|1138.5|1140.5|1139.3|1140.9|1139.7|1139.5|1138.3|323
1605237600000|2020-11-13 03:20:00|1140.2|1139|1139.2|1138|1140.2|1139|1139.2|1138|189
1605237900000|2020-11-13 03:25:00|1139.5|1138.3|1139.5|1138.3|1139.7|1138.5|1139.2|1138|51
1605238200000|2020-11-13 03:30:00|1139.7|1138.5|1140.2|1139|1140.2|1139|1139.5|1138.3|68
1605238500000|2020-11-13 03:35:00|1140.5|1139.3|1140|1138.8|1140.5|1139.3|1140|1138.8|59
1605238800000|2020-11-13 03:40:00|1140.1|1138.9|1140.1|1138.9|1140.2|1139|1140|1138.8|21
1605239100000|2020-11-13 03:45:00|1140|1138.8|1141.2|1140|1141.2|1140|1140|1138.8|96
1605239400000|2020-11-13 03:50:00|1141.5|1140.3|1142|1140.8|1142.7|1141.5|1141.2|1140|260
1605239700000|2020-11-13 03:55:00|1141.7|1140.5|1142.1|1140.9|1142.5|1141.3|1141.7|1140.5|112
1605240000000|2020-11-13 04:00:00|1142|1140.8|1142|1140.8|1142.2|1141|1141.5|1140.3|84
1605240300000|2020-11-13 04:05:00|1142.2|1141|1142.2|1141|1142.5|1141.3|1142|1140.8|26
1605240600000|2020-11-13 04:10:00|1142.4|1141.2|1142.2|1141|1142.4|1141.2|1142|1140.8|9
1605240900000|2020-11-13 04:15:00|1142.1|1140.9|1141.7|1140.5|1142.1|1140.9|1141.2|1140|156
1605241200000|2020-11-13 04:20:00|1142|1140.8|1141.7|1140.5|1142.2|1141|1141.7|1140.5|85
1605241500000|2020-11-13 04:25:00|1141.6|1140.4|1142|1140.8|1142|1140.8|1141.5|1140.3|19
1605241800000|2020-11-13 04:30:00|1142.1|1140.9|1142.7|1141.5|1143|1141.8|1142|1140.8|73
1605242100000|2020-11-13 04:35:00|1142.9|1141.7|1143.5|1142.3|1143.5|1142.3|1142.9|1141.7|133
1605242400000|2020-11-13 04:40:00|1143.7|1142.5|1144.5|1143.3|1144.5|1143.3|1143.5|1142.3|117
1605242700000|2020-11-13 04:45:00|1144.7|1143.5|1143.7|1142.5|1144.7|1143.5|1143.7|1142.5|142
1605243000000|2020-11-13 04:50:00|1143.6|1142.4|1143.5|1142.3|1143.7|1142.5|1143.1|1141.9|37
1605243300000|2020-11-13 04:55:00|1143.7|1142.5|1143.2|1142|1143.7|1142.5|1143.2|1142|22
1605243600000|2020-11-13 05:00:00|1143|1141.8|1143|1141.8|1143.2|1142|1142.9|1141.7|51
1605243900000|2020-11-13 05:05:00|1142.9|1141.7|1143|1141.8|1143.1|1141.9|1142.9|1141.7|29
1605244200000|2020-11-13 05:10:00|1142.9|1141.7|1142.2|1141|1142.9|1141.7|1142|1140.8|37
1605244500000|2020-11-13 05:15:00|1142.5|1141.3|1142.5|1141.3|1142.9|1141.7|1142.2|1141|92
1605244800000|2020-11-13 05:20:00|1142.2|1141|1142.2|1141|1142.7|1141.5|1142|1140.8|71
1605245100000|2020-11-13 05:25:00|1142.1|1140.9|1141.9|1140.7|1142.2|1141|1141.7|1140.5|57
1605245400000|2020-11-13 05:30:00|1142|1140.8|1142.6|1141.4|1142.6|1141.4|1141.5|1140.3|94
1605245700000|2020-11-13 05:35:00|1142.7|1141.5|1142.5|1141.3|1142.9|1141.7|1142.2|1141|74
1605246000000|2020-11-13 05:40:00|1142.6|1141.4|1142.7|1141.5|1143|1141.8|1142.2|1141|30
1605246300000|2020-11-13 05:45:00|1142.9|1141.7|1142.7|1141.5|1143|1141.8|1142|1140.8|155
1605246600000|2020-11-13 05:50:00|1143|1141.8|1143|1141.8|1143.2|1142|1142.5|1141.3|219
1605246900000|2020-11-13 05:55:00|1142.9|1141.7|1143|1141.8|1143.2|1142|1142.7|1141.5|80
1605247200000|2020-11-13 06:00:00|1143.2|1142|1143.7|1142.5|1143.9|1142.7|1143|1141.8|146
1605247500000|2020-11-13 06:05:00|1143.5|1142.3|1143.5|1142.3|1143.7|1142.5|1143|1141.8|63
1605247800000|2020-11-13 06:10:00|1143.6|1142.4|1142.7|1141.5|1143.6|1142.4|1142.7|1141.5|31
1605248100000|2020-11-13 06:15:00|1142.5|1141.3|1143|1141.8|1143.2|1142|1142.5|1141.3|65
1605248400000|2020-11-13 06:20:00|1142.9|1141.7|1143.7|1142.5|1144.2|1143|1142.7|1141.5|102
1605248700000|2020-11-13 06:25:00|1143.6|1142.4|1144|1142.8|1144.2|1143|1143.2|1142|159
1605249000000|2020-11-13 06:30:00|1144.2|1143|1144.2|1143|1144.5|1143.3|1143.7|1142.5|98
1605249300000|2020-11-13 06:35:00|1144|1142.8|1144.2|1143|1144.5|1143.3|1144|1142.8|94
1605249600000|2020-11-13 06:40:00|1144.4|1143.2|1144.5|1143.3|1144.7|1143.5|1143.9|1142.7|190
1605249900000|2020-11-13 06:45:00|1144.6|1143.4|1144.7|1143.5|1144.7|1143.5|1144.2|1143|207
1605250200000|2020-11-13 06:50:00|1144.5|1143.3|1144.1|1142.9|1144.7|1143.5|1144|1142.8|183
1605250500000|2020-11-13 06:55:00|1144|1142.8|1144.2|1143|1144.2|1143|1143.7|1142.5|46
1605250800000|2020-11-13 07:00:00|1144.1|1142.9|1143.2|1142|1144.2|1143|1143.2|1142|174
1605251100000|2020-11-13 07:05:00|1143.5|1142.3|1142.7|1141.5|1143.5|1142.3|1142.7|1141.5|26
1605251400000|2020-11-13 07:10:00|1143|1141.8|1143.1|1141.9|1143.2|1142|1142.9|1141.7|19
1605251700000|2020-11-13 07:15:00|1143|1141.8|1143|1141.8|1143.2|1142|1143|1141.8|29
1605252000000|2020-11-13 07:20:00|1143.2|1142|1143|1141.8|1143.7|1142.5|1143|1141.8|57
1605252300000|2020-11-13 07:25:00|1142.7|1141.5|1143.2|1142|1143.4|1142.2|1142.7|1141.5|21
1605252600000|2020-11-13 07:30:00|1143.1|1141.9|1144.5|1143.3|1144.5|1143.3|1143|1141.8|103
1605252900000|2020-11-13 07:35:00|1144.4|1143.2|1144|1142.8|1144.4|1143.2|1144|1142.8|27
1605253200000|2020-11-13 07:40:00|1144.1|1142.9|1144|1142.8|1144.1|1142.9|1143.5|1142.3|29
1605253500000|2020-11-13 07:45:00|1143.9|1142.7|1144.5|1143.3|1144.5|1143.3|1143.7|1142.5|36
1605253800000|2020-11-13 07:50:00|1144.2|1143|1144.2|1143|1144.5|1143.3|1144.2|1143|36
1605254100000|2020-11-13 07:55:00|1144.5|1143.3|1145|1143.8|1145.2|1144|1144|1142.8|49
1605254400000|2020-11-13 08:00:00|1144.9|1143.7|1145|1143.8|1145.2|1144|1144.7|1143.5|41
1605254700000|2020-11-13 08:05:00|1144.9|1143.7|1144.2|1143|1144.9|1143.7|1144|1142.8|85
1605255000000|2020-11-13 08:10:00|1144|1142.8|1144.7|1143.5|1144.7|1143.5|1144|1142.8|31
1605255300000|2020-11-13 08:15:00|1145|1143.8|1144.2|1143|1145|1143.8|1143.7|1142.5|65
1605255600000|2020-11-13 08:20:00|1144.3|1143.1|1144.2|1143|1144.6|1143.4|1144.2|1143|15
1605255900000|2020-11-13 08:25:00|1144|1142.8|1144.6|1143.4|1144.7|1143.5|1143.8|1142.6|53
1605256200000|2020-11-13 08:30:00|1144.5|1143.3|1145.2|1144|1145.2|1144|1144.5|1143.3|27
1605256500000|2020-11-13 08:35:00|1145|1143.8|1145.2|1144|1145.2|1144|1145|1143.8|28
1605256800000|2020-11-13 08:40:00|1145.1|1143.9|1144.6|1143.4|1145.2|1144|1144.6|1143.4|30
1605257100000|2020-11-13 08:45:00|1144.7|1143.5|1144.5|1143.3|1144.7|1143.5|1144.2|1143|16
1605257400000|2020-11-13 08:50:00|1144.2|1143|1144.6|1143.4|1144.7|1143.5|1144|1142.8|60
1605257700000|2020-11-13 08:55:00|1144.5|1143.3|1145|1143.8|1145|1143.8|1144.2|1143|20
1605258000000|2020-11-13 09:00:00|1144.8|1143.6|1145.1|1143.9|1145.1|1143.9|1144.5|1143.3|49
1605258300000|2020-11-13 09:05:00|1145|1143.8|1144.5|1143.3|1145.2|1144|1144.2|1143|39
1605258600000|2020-11-13 09:10:00|1144.2|1143|1143.6|1142.4|1144.3|1143.1|1143.1|1141.9|140
1605258900000|2020-11-13 09:15:00|1143.3|1142.1|1143.5|1142.3|1143.7|1142.5|1143.2|1142|36
1605259200000|2020-11-13 09:20:00|1143.7|1142.5|1144.5|1143.3|1144.7|1143.5|1143.5|1142.3|165
1605259500000|2020-11-13 09:25:00|1144.3|1143.1|1145.4|1144.2|1145.5|1144.3|1144.3|1143.1|255
1605259800000|2020-11-13 09:30:00|1145.2|1144|1145.1|1143.9|1145.5|1144.3|1145|1143.8|69
1605260100000|2020-11-13 09:35:00|1145.2|1144|1144.5|1143.3|1145.2|1144|1144.5|1143.3|46
1605260400000|2020-11-13 09:40:00|1144.2|1143|1145|1143.8|1145|1143.8|1144.2|1143|79
1605260700000|2020-11-13 09:45:00|1145.2|1144|1145.7|1144.5|1146.2|1145|1145|1143.8|171
1605261000000|2020-11-13 09:50:00|1145.6|1144.4|1145.7|1144.5|1146.2|1145|1145.5|1144.3|64
1605261300000|2020-11-13 09:55:00|1145.5|1144.3|1146.2|1145|1146.2|1145|1145.5|1144.3|45
1605261600000|2020-11-13 10:00:00|1146.3|1145.1|1146.2|1145|1146.7|1145.5|1146.2|1145|105
1605261900000|2020-11-13 10:05:00|1146.3|1145.1|1146.5|1145.3|1146.7|1145.5|1146|1144.8|76
1605262200000|2020-11-13 10:10:00|1146.7|1145.5|1146.7|1145.5|1147.2|1146|1146.7|1145.5|38
1605262500000|2020-11-13 10:15:00|1146.8|1145.6|1147.2|1146|1147.7|1146.5|1146.5|1145.3|201
1605262800000|2020-11-13 10:20:00|1147.3|1146.1|1147.5|1146.3|1148|1146.8|1147|1145.8|113
1605263100000|2020-11-13 10:25:00|1147.6|1146.4|1147.5|1146.3|1147.7|1146.5|1147.5|1146.3|79
1605263400000|2020-11-13 10:30:00|1147.7|1146.5|1148|1146.8|1148|1146.8|1147.6|1146.4|71
1605263700000|2020-11-13 10:35:00|1147.7|1146.5|1148|1146.8|1148.5|1147.3|1147.7|1146.5|84
1605264000000|2020-11-13 10:40:00|1147.8|1146.6|1148.5|1147.3|1148.5|1147.3|1147.7|1146.5|35
1605264300000|2020-11-13 10:45:00|1148.2|1147|1148.8|1147.6|1149|1147.8|1148|1146.8|86
1605264600000|2020-11-13 10:50:00|1148.7|1147.5|1149.5|1148.3|1149.7|1148.5|1148|1146.8|135
1605264900000|2020-11-13 10:55:00|1149.3|1148.1|1149.5|1148.3|1149.7|1148.5|1149|1147.8|146
1605265200000|2020-11-13 11:00:00|1149.3|1148.1|1148.7|1147.5|1149.5|1148.3|1148.5|1147.3|180
1605265500000|2020-11-13 11:05:00|1148.6|1147.4|1148|1146.8|1148.7|1147.5|1147.7|1146.5|119
1605265800000|2020-11-13 11:10:00|1147.8|1146.6|1147.2|1146|1148.2|1147|1147|1145.8|99
1605266100000|2020-11-13 11:15:00|1147.1|1145.9|1147.6|1146.4|1147.7|1146.5|1147.1|1145.9|93
1605266400000|2020-11-13 11:20:00|1147.7|1146.5|1146.7|1145.5|1148|1146.8|1146.7|1145.5|129
1605266700000|2020-11-13 11:25:00|1146.8|1145.6|1146.3|1145.1|1147|1145.8|1146.2|1145|117
1605267000000|2020-11-13 11:30:00|1146.5|1145.3|1147|1145.8|1147.2|1146|1146.5|1145.3|99
1605267300000|2020-11-13 11:35:00|1146.8|1145.6|1147.7|1146.5|1147.7|1146.5|1146.5|1145.3|138
1605267600000|2020-11-13 11:40:00|1147.6|1146.4|1147.1|1145.9|1147.6|1146.4|1147|1145.8|135
1605267900000|2020-11-13 11:45:00|1147|1145.8|1146.8|1145.6|1147.2|1146|1146.7|1145.5|46
1605268200000|2020-11-13 11:50:00|1147|1145.8|1147.2|1146|1147.2|1146|1146.6|1145.4|58
1605268500000|2020-11-13 11:55:00|1147.5|1146.3|1148.2|1147|1148.2|1147|1147.5|1146.3|42
1605268800000|2020-11-13 12:00:00|1148.1|1146.9|1148.5|1147.3|1148.7|1147.5|1148|1146.8|174
1605269100000|2020-11-13 12:05:00|1148.2|1147|1148|1146.8|1148.2|1147|1147.6|1146.4|124
1605269400000|2020-11-13 12:10:00|1147.8|1146.6|1149|1147.8|1149|1147.8|1147.7|1146.5|114
1605269700000|2020-11-13 12:15:00|1148.7|1147.5|1149.5|1148.3|1149.5|1148.3|1148.7|1147.5|132
1605270000000|2020-11-13 12:20:00|1149.3|1148.1|1149.5|1148.3|1149.5|1148.3|1148.8|1147.6|130
1605270300000|2020-11-13 12:25:00|1149.3|1148.1|1149.1|1147.9|1149.5|1148.3|1149|1147.8|83
1605270600000|2020-11-13 12:30:00|1149|1147.8|1149.7|1148.5|1150|1148.8|1149|1147.8|232
1605270900000|2020-11-13 12:35:00|1149.6|1148.4|1151.2|1150|1151.2|1150|1149.5|1148.3|197
1605271200000|2020-11-13 12:40:00|1151.3|1150.1|1149.5|1148.3|1151.8|1150.6|1149.5|1148.3|198
1605271500000|2020-11-13 12:45:00|1149.6|1148.4|1149|1147.8|1150|1148.8|1148.7|1147.5|218
1605271800000|2020-11-13 12:50:00|1148.8|1147.6|1149.2|1148|1149.5|1148.3|1148.7|1147.5|123
1605272100000|2020-11-13 12:55:00|1149.3|1148.1|1150.2|1149|1150.5|1149.3|1149|1147.8|147
1605272400000|2020-11-13 13:00:00|1150|1148.8|1150|1148.8|1150.5|1149.3|1149.7|1148.5|165
1605272700000|2020-11-13 13:05:00|1150.2|1149|1151.2|1150|1151.5|1150.3|1150|1148.8|296
1605273000000|2020-11-13 13:10:00|1151.3|1150.1|1151.2|1150|1151.5|1150.3|1151|1149.8|552
1605273300000|2020-11-13 13:15:00|1151|1149.8|1151.2|1150|1151.5|1150.3|1150.7|1149.5|254
1605273600000|2020-11-13 13:20:00|1151|1149.8|1151|1149.8|1151.5|1150.3|1150.7|1149.5|322
1605273900000|2020-11-13 13:25:00|1151.2|1150|1151.1|1149.9|1151.2|1150|1150.7|1149.5|155
1605274200000|2020-11-13 13:30:00|1151|1149.8|1149.5|1148.3|1151|1149.8|1149.1|1147.9|391
1605274500000|2020-11-13 13:35:00|1149.3|1148.1|1150.7|1149.5|1150.7|1149.5|1149.2|1148|138
1605274800000|2020-11-13 13:40:00|1151|1149.8|1150.2|1149|1151|1149.8|1150.1|1148.9|392
1605277800000|2020-11-13 14:30:00|1151.7|1150.5|1155.5|1154.3|1155.7|1154.5|1151.2|1150|3963
1605278100000|2020-11-13 14:35:00|1155.6|1154.4|1156|1154.8|1156.2|1155|1154.5|1153.3|2072
1605278400000|2020-11-13 14:40:00|1156.2|1155|1156.3|1155.1|1157.5|1156.3|1155.2|1154|1944
1605278700000|2020-11-13 14:45:00|1156.2|1155|1155.7|1154.5|1157.2|1156|1155.5|1154.3|1759
1605279000000|2020-11-13 14:50:00|1155.5|1154.3|1154.2|1153|1156|1154.8|1154|1152.8|1115
1605279300000|2020-11-13 14:55:00|1154.1|1152.9|1153|1151.8|1154.1|1152.9|1152.7|1151.5|872
1605279600000|2020-11-13 15:00:00|1153.1|1151.9|1152.5|1151.3|1153.2|1152|1151.7|1150.5|986
1605279900000|2020-11-13 15:05:00|1153|1151.8|1153|1151.8|1153.2|1152|1151.7|1150.5|1179
1605280200000|2020-11-13 15:10:00|1153.5|1152.3|1152.5|1151.3|1153.5|1152.3|1152.2|1151|659
1605280500000|2020-11-13 15:15:00|1152.2|1151|1152.5|1151.3|1153|1151.8|1152.2|1151|634
1605280800000|2020-11-13 15:20:00|1152.2|1151|1151.7|1150.5|1153.2|1152|1151.7|1150.5|657
1605281100000|2020-11-13 15:25:00|1151.8|1150.6|1153.2|1152|1153.2|1152|1151.7|1150.5|460
1605281400000|2020-11-13 15:30:00|1153|1151.8|1154|1152.8|1154|1152.8|1152.7|1151.5|625
1605281700000|2020-11-13 15:35:00|1153.7|1152.5|1152.5|1151.3|1153.7|1152.5|1152|1150.8|578
1605282000000|2020-11-13 15:40:00|1152.2|1151|1152.2|1151|1153|1151.8|1151.5|1150.3|895
1605282300000|2020-11-13 15:45:00|1152.5|1151.3|1151.2|1150|1152.5|1151.3|1151.2|1150|544
1605282600000|2020-11-13 15:50:00|1151.5|1150.3|1151|1149.8|1152|1150.8|1151|1149.8|337
1605282900000|2020-11-13 15:55:00|1151.2|1150|1150.7|1149.5|1151.2|1150|1150|1148.8|570
1605283200000|2020-11-13 16:00:00|1150.5|1149.3|1150.2|1149|1150.7|1149.5|1150.2|1149|419
1605283500000|2020-11-13 16:05:00|1150.7|1149.5|1150.5|1149.3|1151.2|1150|1150.5|1149.3|418
1605283800000|2020-11-13 16:10:00|1150.3|1149.1|1151.2|1150|1151.2|1150|1150|1148.8|508
1605284100000|2020-11-13 16:15:00|1151.5|1150.3|1151.2|1150|1152.2|1151|1151.2|1150|512
1605284400000|2020-11-13 16:20:00|1151.5|1150.3|1152|1150.8|1152.2|1151|1151|1149.8|492
1605284700000|2020-11-13 16:25:00|1152.1|1150.9|1152|1150.8|1152.5|1151.3|1151.5|1150.3|324
1605285000000|2020-11-13 16:30:00|1152.2|1151|1151.7|1150.5|1152.2|1151|1151.5|1150.3|352
1605285300000|2020-11-13 16:35:00|1151.5|1150.3|1152.5|1151.3|1152.5|1151.3|1151.5|1150.3|299
1605285600000|2020-11-13 16:40:00|1152.7|1151.5|1153|1151.8|1153|1151.8|1152.2|1151|337
1605285900000|2020-11-13 16:45:00|1153.2|1152|1153.7|1152.5|1153.7|1152.5|1152.8|1151.6|401
1605286200000|2020-11-13 16:50:00|1153.5|1152.3|1152.7|1151.5|1154|1152.8|1152.5|1151.3|367
1605286500000|2020-11-13 16:55:00|1152.5|1151.3|1152.7|1151.5|1152.8|1151.6|1152.1|1150.9|310
1605286800000|2020-11-13 17:00:00|1152.8|1151.6|1152.5|1151.3|1153.1|1151.9|1152.5|1151.3|328
1605287100000|2020-11-13 17:05:00|1152.7|1151.5|1152.7|1151.5|1153.3|1152.1|1152.5|1151.3|435
1605287400000|2020-11-13 17:10:00|1152.6|1151.4|1152.2|1151|1152.8|1151.6|1152|1150.8|506
1605287700000|2020-11-13 17:15:00|1152.5|1151.3|1152|1150.8|1152.5|1151.3|1151.5|1150.3|267
1605288000000|2020-11-13 17:20:00|1151.8|1150.6|1151.7|1150.5|1152.1|1150.9|1151.5|1150.3|410
1605288300000|2020-11-13 17:25:00|1151.5|1150.3|1150.7|1149.5|1151.7|1150.5|1150.7|1149.5|518
1605288600000|2020-11-13 17:30:00|1151|1149.8|1150.7|1149.5|1151.2|1150|1150.7|1149.5|877
1605288900000|2020-11-13 17:35:00|1151|1149.8|1150.7|1149.5|1151.5|1150.3|1150.7|1149.5|399
1605289200000|2020-11-13 17:40:00|1151|1149.8|1151.5|1150.3|1151.7|1150.5|1150.5|1149.3|431
1605289500000|2020-11-13 17:45:00|1151.7|1150.5|1151.5|1150.3|1151.7|1150.5|1151|1149.8|578
1605289800000|2020-11-13 17:50:00|1151.7|1150.5|1151.5|1150.3|1152.2|1151|1151.5|1150.3|495
1605290100000|2020-11-13 17:55:00|1151.6|1150.4|1151.2|1150|1151.7|1150.5|1150.8|1149.6|295
1605290400000|2020-11-13 18:00:00|1151.5|1150.3|1151.2|1150|1151.5|1150.3|1150.7|1149.5|291
1605290700000|2020-11-13 18:05:00|1151.3|1150.1|1151.5|1150.3|1151.7|1150.5|1151|1149.8|443
1605291000000|2020-11-13 18:10:00|1151.7|1150.5|1152.2|1151|1153|1151.8|1151.7|1150.5|463
1605291300000|2020-11-13 18:15:00|1152.5|1151.3|1151.7|1150.5|1152.5|1151.3|1151.2|1150|503
1605291600000|2020-11-13 18:20:00|1151.5|1150.3|1151.2|1150|1151.5|1150.3|1151|1149.8|346
1605291900000|2020-11-13 18:25:00|1151.4|1150.2|1151.2|1150|1151.7|1150.5|1151.2|1150|339
1605292200000|2020-11-13 18:30:00|1151.5|1150.3|1151.5|1150.3|1152|1150.8|1151.5|1150.3|520
1605292500000|2020-11-13 18:35:00|1151.6|1150.4|1151.7|1150.5|1152.2|1151|1151.5|1150.3|895
1605292800000|2020-11-13 18:40:00|1152|1150.8|1152|1150.8|1152.2|1151|1151.7|1150.5|283
1605293100000|2020-11-13 18:45:00|1152.2|1151|1152.2|1151|1152.2|1151|1151.5|1150.3|647
1605293400000|2020-11-13 18:50:00|1152|1150.8|1151.5|1150.3|1152.2|1151|1151.2|1150|464
1605293700000|2020-11-13 18:55:00|1151.6|1150.4|1150.7|1149.5|1151.7|1150.5|1150.7|1149.5|422
1605294000000|2020-11-13 19:00:00|1150.9|1149.7|1150.4|1149.2|1151|1149.8|1150.2|1149|580
1605294300000|2020-11-13 19:05:00|1150.2|1149|1150.5|1149.3|1151|1149.8|1150|1148.8|872
1605294600000|2020-11-13 19:10:00|1150.6|1149.4|1148.2|1147|1151|1149.8|1148.2|1147|2442
1605294900000|2020-11-13 19:15:00|1148.5|1147.3|1149|1147.8|1149.7|1148.5|1148.5|1147.3|1767
1605488400000|2020-11-16 01:00:00|1150.5|1149.3|1147.8|1146.6|1152.1|1150.9|1147.3|1146.1|1534
1605488700000|2020-11-16 01:05:00|1148|1146.8|1149.3|1148.1|1149.8|1148.6|1147.5|1146.3|567
1605489000000|2020-11-16 01:10:00|1149.4|1148.2|1150|1148.8|1150.5|1149.3|1149.3|1148.1|544
1605489300000|2020-11-16 01:15:00|1149.9|1148.7|1150.5|1149.3|1151|1149.8|1149.3|1148.1|282
1605489600000|2020-11-16 01:20:00|1150.8|1149.6|1152.8|1151.6|1152.8|1151.6|1150.5|1149.3|550
1605489900000|2020-11-16 01:25:00|1152.7|1151.5|1152|1150.8|1152.7|1151.5|1151.3|1150.1|952
1605490200000|2020-11-16 01:30:00|1151.9|1150.7|1150.8|1149.6|1152|1150.8|1150.8|1149.6|126
1605490500000|2020-11-16 01:35:00|1151|1149.8|1150.5|1149.3|1151.5|1150.3|1150.5|1149.3|118
1605490800000|2020-11-16 01:40:00|1150.3|1149.1|1150.9|1149.7|1151.3|1150.1|1150.3|1149.1|97
1605491100000|2020-11-16 01:45:00|1150.8|1149.6|1150.5|1149.3|1151.3|1150.1|1150.3|1149.1|106
1605491400000|2020-11-16 01:50:00|1150.7|1149.5|1150.9|1149.7|1151.2|1150|1150.5|1149.3|63
1605491700000|2020-11-16 01:55:00|1150.8|1149.6|1151.2|1150|1151.3|1150.1|1150.5|1149.3|104
1605492000000|2020-11-16 02:00:00|1151.3|1150.1|1152.2|1151|1152.7|1151.5|1151.2|1150|216
1605492300000|2020-11-16 02:05:00|1152.3|1151.1|1150.7|1149.5|1152.5|1151.3|1150.5|1149.3|108
1605492600000|2020-11-16 02:10:00|1150.6|1149.4|1150.3|1149.1|1150.7|1149.5|1150.2|1149|150
1605492900000|2020-11-16 02:15:00|1150.4|1149.2|1149.8|1148.6|1150.5|1149.3|1149.8|1148.6|86
1605493200000|2020-11-16 02:20:00|1150|1148.8|1150.3|1149.1|1150.5|1149.3|1149.8|1148.6|104
1605493500000|2020-11-16 02:25:00|1150.4|1149.2|1150.5|1149.3|1150.7|1149.5|1150.3|1149.1|68
1605493800000|2020-11-16 02:30:00|1150.6|1149.4|1150|1148.8|1150.7|1149.5|1150|1148.8|68
1605494100000|2020-11-16 02:35:00|1149.8|1148.6|1150|1148.8|1150.2|1149|1149.4|1148.2|209
1605494400000|2020-11-16 02:40:00|1149.9|1148.7|1150.6|1149.4|1150.7|1149.5|1149.7|1148.5|81
1605494700000|2020-11-16 02:45:00|1150.5|1149.3|1151.3|1150.1|1151.5|1150.3|1150.5|1149.3|57
1605495000000|2020-11-16 02:50:00|1151.5|1150.3|1151.8|1150.6|1152.4|1151.2|1151.5|1150.3|164
1605495300000|2020-11-16 02:55:00|1151.7|1150.5|1151.2|1150|1152.1|1150.9|1151.2|1150|133
1605495600000|2020-11-16 03:00:00|1151.4|1150.2|1151.7|1150.5|1151.8|1150.6|1151.2|1150|90
1605495900000|2020-11-16 03:05:00|1151.6|1150.4|1151.5|1150.3|1151.8|1150.6|1151.4|1150.2|80
1605496200000|2020-11-16 03:10:00|1151.4|1150.2|1151.3|1150.1|1151.8|1150.6|1151.2|1150|70
1605496500000|2020-11-16 03:15:00|1151.2|1150|1151.5|1150.3|1151.5|1150.3|1151.2|1150|66
1605496800000|2020-11-16 03:20:00|1151.3|1150.1|1151|1149.8|1151.5|1150.3|1151|1149.8|64
1605497100000|2020-11-16 03:25:00|1151.2|1150|1151.2|1150|1151.3|1150.1|1150.8|1149.6|31
1605497400000|2020-11-16 03:30:00|1151|1149.8|1151|1149.8|1151|1149.8|1150.8|1149.6|50
1605497700000|2020-11-16 03:35:00|1151.1|1149.9|1151.2|1150|1151.2|1150|1150.8|1149.6|41
1605498000000|2020-11-16 03:40:00|1151.1|1149.9|1151|1149.8|1151.2|1150|1151|1149.8|8
1605498300000|2020-11-16 03:45:00|1151.1|1149.9|1150.7|1149.5|1151.1|1149.9|1150.7|1149.5|38
1605498600000|2020-11-16 03:50:00|1150.8|1149.6|1150.4|1149.2|1151|1149.8|1150.4|1149.2|103
1605498900000|2020-11-16 03:55:00|1150.5|1149.3|1150.3|1149.1|1150.5|1149.3|1150.3|1149.1|75
1605499200000|2020-11-16 04:00:00|1150.2|1149|1150|1148.8|1150.5|1149.3|1150|1148.8|94
1605499500000|2020-11-16 04:05:00|1149.9|1148.7|1149|1147.8|1150|1148.8|1148.8|1147.6|86
1605499800000|2020-11-16 04:10:00|1148.9|1147.7|1148.9|1147.7|1149.3|1148.1|1148.7|1147.5|143
1605500100000|2020-11-16 04:15:00|1149|1147.8|1149.2|1148|1149.2|1148|1148.8|1147.6|85
1605500400000|2020-11-16 04:20:00|1149.3|1148.1|1149.3|1148.1|1149.5|1148.3|1149.2|1148|33
1605500700000|2020-11-16 04:25:00|1149.5|1148.3|1149.5|1148.3|1149.5|1148.3|1149.2|1148|21
1605501000000|2020-11-16 04:30:00|1149.6|1148.4|1148.7|1147.5|1149.6|1148.4|1148.5|1147.3|121
1605501300000|2020-11-16 04:35:00|1148.6|1147.4|1148.7|1147.5|1148.7|1147.5|1148.5|1147.3|39
1605501600000|2020-11-16 04:40:00|1148.8|1147.6|1148.6|1147.4|1148.8|1147.6|1148.3|1147.1|31
1605501900000|2020-11-16 04:45:00|1148.7|1147.5|1149.2|1148|1149.4|1148.2|1148.7|1147.5|32
1605502200000|2020-11-16 04:50:00|1149|1147.8|1149.4|1148.2|1149.5|1148.3|1149|1147.8|29
1605502500000|2020-11-16 04:55:00|1149.3|1148.1|1149.5|1148.3|1149.5|1148.3|1149.2|1148|38
1605502800000|2020-11-16 05:00:00|1149.7|1148.5|1149.6|1148.4|1149.7|1148.5|1149.5|1148.3|15
1605503100000|2020-11-16 05:05:00|1149.5|1148.3|1149.7|1148.5|1149.8|1148.6|1149.5|1148.3|9
1605503400000|2020-11-16 05:10:00|1150|1148.8|1150.4|1149.2|1150.5|1149.3|1149.9|1148.7|82
1605503700000|2020-11-16 05:15:00|1150.3|1149.1|1150|1148.8|1150.5|1149.3|1150|1148.8|52
1605504000000|2020-11-16 05:20:00|1149.9|1148.7|1150|1148.8|1150|1148.8|1149.9|1148.7|2
1605504300000|2020-11-16 05:25:00|1149.9|1148.7|1149.9|1148.7|1150|1148.8|1149.8|1148.6|14
1605504600000|2020-11-16 05:30:00|1149.8|1148.6|1148.5|1147.3|1150|1148.8|1148|1146.8|198
1605504900000|2020-11-16 05:35:00|1148.6|1147.4|1148.3|1147.1|1148.8|1147.6|1148.3|1147.1|169
1605505200000|2020-11-16 05:40:00|1148.4|1147.2|1148.9|1147.7|1149.1|1147.9|1148.1|1146.9|92
1605505500000|2020-11-16 05:45:00|1148.8|1147.6|1147.7|1146.5|1148.8|1147.6|1147.5|1146.3|100
1605505800000|2020-11-16 05:50:00|1147.5|1146.3|1147.9|1146.7|1148|1146.8|1147.5|1146.3|66
1605506100000|2020-11-16 05:55:00|1148|1146.8|1148.1|1146.9|1148.5|1147.3|1147.8|1146.6|44
1605506400000|2020-11-16 06:00:00|1148.3|1147.1|1147.8|1146.6|1148.3|1147.1|1147.6|1146.4|46
1605506700000|2020-11-16 06:05:00|1147.7|1146.5|1147.3|1146.1|1147.8|1146.6|1147.2|1146|93
1605507000000|2020-11-16 06:10:00|1147.5|1146.3|1147.7|1146.5|1147.8|1146.6|1147.5|1146.3|48
1605507300000|2020-11-16 06:15:00|1147.8|1146.6|1148.5|1147.3|1148.8|1147.6|1147.8|1146.6|37
1605507600000|2020-11-16 06:20:00|1148.6|1147.4|1149|1147.8|1149|1147.8|1148.3|1147.1|86
1605507900000|2020-11-16 06:25:00|1149.1|1147.9|1149|1147.8|1149.3|1148.1|1149|1147.8|87
1605508200000|2020-11-16 06:30:00|1149.1|1147.9|1149.1|1147.9|1149.2|1148|1148.7|1147.5|33
1605508500000|2020-11-16 06:35:00|1149.2|1148|1149|1147.8|1149.3|1148.1|1149|1147.8|58
1605508800000|2020-11-16 06:40:00|1148.8|1147.6|1148.8|1147.6|1149|1147.8|1148.5|1147.3|31
1605509100000|2020-11-16 06:45:00|1148.7|1147.5|1149.5|1148.3|1149.8|1148.6|1148.7|1147.5|161
1605509400000|2020-11-16 06:50:00|1149.4|1148.2|1149.1|1147.9|1149.9|1148.7|1149|1147.8|151
1605509700000|2020-11-16 06:55:00|1149.2|1148|1150.5|1149.3|1150.5|1149.3|1149.2|1148|161
1605510000000|2020-11-16 07:00:00|1150.3|1149.1|1149.1|1147.9|1150.3|1149.1|1149|1147.8|64
1605510300000|2020-11-16 07:05:00|1149.2|1148|1149.4|1148.2|1149.6|1148.4|1149|1147.8|35
1605510600000|2020-11-16 07:10:00|1149.3|1148.1|1149.3|1148.1|1149.5|1148.3|1149.1|1147.9|26
1605510900000|2020-11-16 07:15:00|1149.2|1148|1150|1148.8|1150|1148.8|1149|1147.8|72
1605511200000|2020-11-16 07:20:00|1149.8|1148.6|1149.8|1148.6|1150|1148.8|1149.5|1148.3|43
1605511500000|2020-11-16 07:25:00|1149.5|1148.3|1149.5|1148.3|1149.8|1148.6|1149.5|1148.3|34
1605511800000|2020-11-16 07:30:00|1149.3|1148.1|1149.5|1148.3|1149.5|1148.3|1149.3|1148.1|52
1605512100000|2020-11-16 07:35:00|1149.6|1148.4|1149.5|1148.3|1149.8|1148.6|1149.3|1148.1|63
1605512400000|2020-11-16 07:40:00|1149.4|1148.2|1149.5|1148.3|1149.8|1148.6|1149.3|1148.1|37
1605512700000|2020-11-16 07:45:00|1149.8|1148.6|1150|1148.8|1150|1148.8|1149.8|1148.6|86
1605513000000|2020-11-16 07:50:00|1149.9|1148.7|1149.8|1148.6|1150.3|1149.1|1149.8|1148.6|146
1605513300000|2020-11-16 07:55:00|1150|1148.8|1149.8|1148.6|1150|1148.8|1149.3|1148.1|114
1605513600000|2020-11-16 08:00:00|1149.7|1148.5|1149.5|1148.3|1149.8|1148.6|1149.5|1148.3|18
1605513900000|2020-11-16 08:05:00|1149.6|1148.4|1150|1148.8|1150.3|1149.1|1149.5|1148.3|199
1605514200000|2020-11-16 08:10:00|1149.9|1148.7|1148.3|1147.1|1149.9|1148.7|1148.3|1147.1|72
1605514500000|2020-11-16 08:15:00|1148|1146.8|1148.8|1147.6|1148.8|1147.6|1148|1146.8|46
1605514800000|2020-11-16 08:20:00|1148.6|1147.4|1149.3|1148.1|1149.5|1148.3|1148.6|1147.4|46
1605515100000|2020-11-16 08:25:00|1149.5|1148.3|1152|1150.8|1152.3|1151.1|1149.4|1148.2|100
1605515400000|2020-11-16 08:30:00|1151.8|1150.6|1151.5|1150.3|1152.5|1151.3|1151.5|1150.3|178
1605515700000|2020-11-16 08:35:00|1151.6|1150.4|1151.3|1150.1|1151.6|1150.4|1151|1149.8|68
1605516000000|2020-11-16 08:40:00|1151.5|1150.3|1151.5|1150.3|1151.8|1150.6|1150.8|1149.6|275
1605516300000|2020-11-16 08:45:00|1151.8|1150.6|1151.3|1150.1|1151.9|1150.7|1151|1149.8|53
1605516600000|2020-11-16 08:50:00|1151.4|1150.2|1151.1|1149.9|1151.4|1150.2|1150.6|1149.4|89
1605516900000|2020-11-16 08:55:00|1151|1149.8|1150.9|1149.7|1151.3|1150.1|1150.8|1149.6|34
1605517200000|2020-11-16 09:00:00|1150.8|1149.6|1151.3|1150.1|1151.3|1150.1|1150.5|1149.3|85
1605517500000|2020-11-16 09:05:00|1151.5|1150.3|1151.9|1150.7|1152|1150.8|1151.3|1150.1|46
1605517800000|2020-11-16 09:10:00|1152|1150.8|1152.4|1151.2|1152.4|1151.2|1151.5|1150.3|48
1605518100000|2020-11-16 09:15:00|1152.3|1151.1|1151.8|1150.6|1152.5|1151.3|1151.8|1150.6|35
1605518400000|2020-11-16 09:20:00|1151.5|1150.3|1150.9|1149.7|1151.8|1150.6|1150.8|1149.6|59
1605518700000|2020-11-16 09:25:00|1150.8|1149.6|1150.5|1149.3|1151|1149.8|1150.3|1149.1|136
1605519000000|2020-11-16 09:30:00|1150.4|1149.2|1150.8|1149.6|1151.3|1150.1|1150.3|1149.1|137
1605519300000|2020-11-16 09:35:00|1151|1149.8|1151.5|1150.3|1151.5|1150.3|1150.8|1149.6|28
1605519600000|2020-11-16 09:40:00|1151.4|1150.2|1151.3|1150.1|1152.3|1151.1|1151.3|1150.1|113
1605519900000|2020-11-16 09:45:00|1151.1|1149.9|1151.3|1150.1|1151.5|1150.3|1151|1149.8|72
1605520200000|2020-11-16 09:50:00|1151.1|1149.9|1151.4|1150.2|1151.5|1150.3|1151|1149.8|22
1605520500000|2020-11-16 09:55:00|1151.5|1150.3|1151.9|1150.7|1152.3|1151.1|1151.4|1150.2|54
1605520800000|2020-11-16 10:00:00|1152|1150.8|1151.1|1149.9|1152.1|1150.9|1151.1|1149.9|42
1605521100000|2020-11-16 10:05:00|1151.3|1150.1|1151.5|1150.3|1151.5|1150.3|1151|1149.8|20
1605521400000|2020-11-16 10:10:00|1151.6|1150.4|1151.8|1150.6|1152.3|1151.1|1151.5|1150.3|75
1605521700000|2020-11-16 10:15:00|1152|1150.8|1152.5|1151.3|1152.5|1151.3|1152|1150.8|85
1605522000000|2020-11-16 10:20:00|1152.4|1151.2|1152|1150.8|1152.5|1151.3|1152|1150.8|69
1605522300000|2020-11-16 10:25:00|1151.8|1150.6|1151.4|1150.2|1151.8|1150.6|1151|1149.8|107
1605522600000|2020-11-16 10:30:00|1151.3|1150.1|1151.5|1150.3|1152|1150.8|1151.3|1150.1|61
1605522900000|2020-11-16 10:35:00|1151.3|1150.1|1151.8|1150.6|1152|1150.8|1151.3|1150.1|114
1605523200000|2020-11-16 10:40:00|1151.9|1150.7|1152.6|1151.4|1152.8|1151.6|1151.8|1150.6|106
1605523500000|2020-11-16 10:45:00|1152.4|1151.2|1152.3|1151.1|1152.5|1151.3|1152|1150.8|118
1605523800000|2020-11-16 10:50:00|1152|1150.8|1151.8|1150.6|1152.1|1150.9|1151.5|1150.3|154
1605524100000|2020-11-16 10:55:00|1151.5|1150.3|1151.1|1149.9|1151.8|1150.6|1151|1149.8|85
1605524400000|2020-11-16 11:00:00|1151.3|1150.1|1151|1149.8|1151.3|1150.1|1150.8|1149.6|63
1605524700000|2020-11-16 11:05:00|1150.9|1149.7|1151.4|1150.2|1151.4|1150.2|1150.5|1149.3|81
1605525000000|2020-11-16 11:10:00|1151.3|1150.1|1151.4|1150.2|1151.5|1150.3|1151|1149.8|69
1605525300000|2020-11-16 11:15:00|1151.3|1150.1|1150.8|1149.6|1151.5|1150.3|1150.5|1149.3|60
1605525600000|2020-11-16 11:20:00|1150.5|1149.3|1151|1149.8|1151|1149.8|1150.3|1149.1|48
1605525900000|2020-11-16 11:25:00|1150.8|1149.6|1150.4|1149.2|1151|1149.8|1150.4|1149.2|26
1605526200000|2020-11-16 11:30:00|1150.5|1149.3|1149.6|1148.4|1150.5|1149.3|1149.6|1148.4|48
1605526500000|2020-11-16 11:35:00|1149.5|1148.3|1149.3|1148.1|1149.5|1148.3|1148.8|1147.6|81
1605526800000|2020-11-16 11:40:00|1149.1|1147.9|1149|1147.8|1149.3|1148.1|1149|1147.8|21
1605527100000|2020-11-16 11:45:00|1149.3|1148.1|1149|1147.8|1149.3|1148.1|1148.8|1147.6|61
1605527400000|2020-11-16 11:50:00|1149.3|1148.1|1150|1148.8|1150.3|1149.1|1148.8|1147.6|117
1605527700000|2020-11-16 11:55:00|1149.9|1148.7|1150|1148.8|1151|1149.8|1149.8|1148.6|164
1605528000000|2020-11-16 12:00:00|1150.1|1148.9|1151.5|1150.3|1151.8|1150.6|1150|1148.8|159
1605528300000|2020-11-16 12:05:00|1151.8|1150.6|1153.3|1152.1|1153.3|1152.1|1151.8|1150.6|273
1605528600000|2020-11-16 12:10:00|1153.4|1152.2|1153.3|1152.1|1153.8|1152.6|1153|1151.8|579
1605528900000|2020-11-16 12:15:00|1153.4|1152.2|1153.3|1152.1|1153.5|1152.3|1153|1151.8|65
1605529200000|2020-11-16 12:20:00|1153.4|1152.2|1152.6|1151.4|1153.5|1152.3|1152.5|1151.3|75
1605529500000|2020-11-16 12:25:00|1152.5|1151.3|1153|1151.8|1153|1151.8|1151.9|1150.7|77
1605529800000|2020-11-16 12:30:00|1152.9|1151.7|1153|1151.8|1153.5|1152.3|1152.8|1151.6|58
1605530100000|2020-11-16 12:35:00|1153.3|1152.1|1153.6|1152.4|1153.8|1152.6|1152.8|1151.6|169
1605530400000|2020-11-16 12:40:00|1153.5|1152.3|1153.8|1152.6|1154|1152.8|1153.5|1152.3|127
1605530700000|2020-11-16 12:45:00|1153.5|1152.3|1153.5|1152.3|1153.8|1152.6|1153.3|1152.1|276
1605531000000|2020-11-16 12:50:00|1153.8|1152.6|1154|1152.8|1154.3|1153.1|1153.5|1152.3|246
1605531300000|2020-11-16 12:55:00|1154.1|1152.9|1154.5|1153.3|1154.5|1153.3|1153.8|1152.6|193
1605531600000|2020-11-16 13:00:00|1154.3|1153.1|1153.5|1152.3|1154.8|1153.6|1153|1151.8|287
1605531900000|2020-11-16 13:05:00|1153.4|1152.2|1154|1152.8|1154.3|1153.1|1152.8|1151.6|175
1605532200000|2020-11-16 13:10:00|1154.1|1152.9|1154.8|1153.6|1155|1153.8|1154|1152.8|128
1605532500000|2020-11-16 13:15:00|1154.9|1153.7|1154.6|1153.4|1155.3|1154.1|1154.5|1153.3|120
1605532800000|2020-11-16 13:20:00|1154.8|1153.6|1153.5|1152.3|1154.8|1153.6|1153.4|1152.2|118
1605533100000|2020-11-16 13:25:00|1153.3|1152.1|1153.5|1152.3|1153.8|1152.6|1153.3|1152.1|122
1605533400000|2020-11-16 13:30:00|1153.8|1152.6|1153.5|1152.3|1154|1152.8|1153|1151.8|134
1605533700000|2020-11-16 13:35:00|1153.3|1152.1|1153.3|1152.1|1153.8|1152.6|1153|1151.8|95
1605534000000|2020-11-16 13:40:00|1153|1151.8|1153.4|1152.2|1154|1152.8|1153|1151.8|137
1605537000000|2020-11-16 14:30:00|1153.8|1152.6|1151.5|1150.3|1154|1152.8|1151.3|1150.1|2353
1605537300000|2020-11-16 14:35:00|1151.3|1150.1|1150.3|1149.1|1151.5|1150.3|1150|1148.8|2154
1605537600000|2020-11-16 14:40:00|1150.4|1149.2|1147.8|1146.6|1150.8|1149.6|1147.8|1146.6|879
1605537900000|2020-11-16 14:45:00|1148|1146.8|1146.8|1145.6|1148|1146.8|1145|1143.8|1815
1605538200000|2020-11-16 14:50:00|1146.7|1145.5|1145.8|1144.6|1147|1145.8|1145|1143.8|1597
1605538500000|2020-11-16 14:55:00|1146|1144.8|1146|1144.8|1146.8|1145.6|1145.3|1144.1|872
1605538800000|2020-11-16 15:00:00|1146.3|1145.1|1147.5|1146.3|1147.8|1146.6|1144.8|1143.6|1403
1605539100000|2020-11-16 15:05:00|1147.4|1146.2|1148.3|1147.1|1148.8|1147.6|1147|1145.8|1202
1605539400000|2020-11-16 15:10:00|1148.5|1147.3|1149.5|1148.3|1149.5|1148.3|1148|1146.8|559
1605539700000|2020-11-16 15:15:00|1149.8|1148.6|1150|1148.8|1150.8|1149.6|1148.8|1147.6|996
1605540000000|2020-11-16 15:20:00|1149.8|1148.6|1151.8|1150.6|1151.8|1150.6|1149.8|1148.6|1055
1605540300000|2020-11-16 15:25:00|1151.5|1150.3|1151|1149.8|1151.8|1150.6|1150.3|1149.1|585
1605540600000|2020-11-16 15:30:00|1150.8|1149.6|1150.3|1149.1|1151|1149.8|1150|1148.8|406
1605540900000|2020-11-16 15:35:00|1150.5|1149.3|1150.5|1149.3|1150.8|1149.6|1150.3|1149.1|310
1605541200000|2020-11-16 15:40:00|1150.3|1149.1|1148.8|1147.6|1150.3|1149.1|1148.5|1147.3|594
1605541500000|2020-11-16 15:45:00|1148.5|1147.3|1148.3|1147.1|1148.9|1147.7|1147.8|1146.6|502
1605541800000|2020-11-16 15:50:00|1148.5|1147.3|1150|1148.8|1150|1148.8|1148.5|1147.3|358
1605542100000|2020-11-16 15:55:00|1150.3|1149.1|1150.5|1149.3|1150.8|1149.6|1150|1148.8|230
1605542400000|2020-11-16 16:00:00|1150.4|1149.2|1149.3|1148.1|1150.5|1149.3|1148.8|1147.6|419
1605542700000|2020-11-16 16:05:00|1149.4|1148.2|1148.8|1147.6|1149.6|1148.4|1148.5|1147.3|324
1605543000000|2020-11-16 16:10:00|1148.5|1147.3|1148.3|1147.1|1149|1147.8|1148|1146.8|429
1605543300000|2020-11-16 16:15:00|1148.5|1147.3|1149|1147.8|1149|1147.8|1148|1146.8|392
1605543600000|2020-11-16 16:20:00|1149.3|1148.1|1150.5|1149.3|1150.5|1149.3|1148.8|1147.6|491
1605543900000|2020-11-16 16:25:00|1150.3|1149.1|1151.5|1150.3|1151.5|1150.3|1150.3|1149.1|709
1605544200000|2020-11-16 16:30:00|1151.3|1150.1|1152|1150.8|1152.3|1151.1|1151.3|1150.1|303
1605544500000|2020-11-16 16:35:00|1151.8|1150.6|1151|1149.8|1151.8|1150.6|1150.3|1149.1|331
1605544800000|2020-11-16 16:40:00|1151.3|1150.1|1150.8|1149.6|1151.3|1150.1|1150.5|1149.3|186
1605545100000|2020-11-16 16:45:00|1151|1149.8|1150.5|1149.3|1151.3|1150.1|1150.5|1149.3|289
1605545400000|2020-11-16 16:50:00|1150.3|1149.1|1150|1148.8|1150.5|1149.3|1149.8|1148.6|326
1605545700000|2020-11-16 16:55:00|1149.8|1148.6|1150.3|1149.1|1150.5|1149.3|1149.8|1148.6|370
1605546000000|2020-11-16 17:00:00|1150.4|1149.2|1151.5|1150.3|1151.5|1150.3|1150.3|1149.1|537
1605546300000|2020-11-16 17:05:00|1151.8|1150.6|1152.5|1151.3|1152.9|1151.7|1151.8|1150.6|463
1605546600000|2020-11-16 17:10:00|1152.3|1151.1|1152.3|1151.1|1152.8|1151.6|1151.8|1150.6|270
1605546900000|2020-11-16 17:15:00|1152.4|1151.2|1152.3|1151.1|1152.5|1151.3|1152.3|1151.1|233
1605547200000|2020-11-16 17:20:00|1152.5|1151.3|1151.8|1150.6|1152.5|1151.3|1151.5|1150.3|212
1605547500000|2020-11-16 17:25:00|1151.9|1150.7|1151.8|1150.6|1152|1150.8|1151.5|1150.3|145
1605547800000|2020-11-16 17:30:00|1152|1150.8|1152.3|1151.1|1152.3|1151.1|1151.8|1150.6|191
1605548100000|2020-11-16 17:35:00|1152|1150.8|1152.3|1151.1|1152.8|1151.6|1152|1150.8|225
1605548400000|2020-11-16 17:40:00|1152.5|1151.3|1153.3|1152.1|1153.5|1152.3|1152.5|1151.3|292
1605548700000|2020-11-16 17:45:00|1153|1151.8|1153.5|1152.3|1154|1152.8|1153|1151.8|377
1605549000000|2020-11-16 17:50:00|1153.8|1152.6|1153.6|1152.4|1154.1|1152.9|1153.5|1152.3|561
1605549300000|2020-11-16 17:55:00|1153.8|1152.6|1153.3|1152.1|1154|1152.8|1153.3|1152.1|261
1605549600000|2020-11-16 18:00:00|1153|1151.8|1152.3|1151.1|1153|1151.8|1152.2|1151|297
1605549900000|2020-11-16 18:05:00|1152|1150.8|1152.5|1151.3|1152.6|1151.4|1152|1150.8|134
1605550200000|2020-11-16 18:10:00|1152.3|1151.1|1151.8|1150.6|1152.3|1151.1|1151.3|1150.1|453
1605550500000|2020-11-16 18:15:00|1151.5|1150.3|1152|1150.8|1152.3|1151.1|1151.3|1150.1|382
1605550800000|2020-11-16 18:20:00|1152.3|1151.1|1151.8|1150.6|1152.3|1151.1|1151.5|1150.3|400
1605551100000|2020-11-16 18:25:00|1151.9|1150.7|1152|1150.8|1152.3|1151.1|1151.9|1150.7|98
1605551400000|2020-11-16 18:30:00|1151.8|1150.6|1151.8|1150.6|1152|1150.8|1151.3|1150.1|217
1605551700000|2020-11-16 18:35:00|1151.7|1150.5|1151.3|1150.1|1151.8|1150.6|1150.8|1149.6|398
1605552000000|2020-11-16 18:40:00|1151.5|1150.3|1152|1150.8|1152|1150.8|1151.3|1150.1|413
1605552300000|2020-11-16 18:45:00|1151.8|1150.6|1152|1150.8|1152|1150.8|1151.8|1150.6|273
1605552600000|2020-11-16 18:50:00|1152.1|1150.9|1152|1150.8|1152.3|1151.1|1151.8|1150.6|226
1605552900000|2020-11-16 18:55:00|1152.3|1151.1|1152.3|1151.1|1152.8|1151.6|1152|1150.8|278
1605553200000|2020-11-16 19:00:00|1152.5|1151.3|1153.3|1152.1|1153.5|1152.3|1152.5|1151.3|886
1605553500000|2020-11-16 19:05:00|1153.4|1152.2|1153.5|1152.3|1154|1152.8|1153.3|1152.1|555
1605553800000|2020-11-16 19:10:00|1153.4|1152.2|1154.3|1153.1|1155.8|1154.6|1153.4|1152.2|2402
1605554100000|2020-11-16 19:15:00|1154|1152.8|1155.3|1154.1|1155.3|1154.1|1154|1152.8|1236
1605574800000|2020-11-17 01:00:00|1158.7|1157.5|1159.8|1158.6|1159.9|1158.7|1158|1156.8|1251
1605575100000|2020-11-17 01:05:00|1159.6|1158.4|1160.7|1159.5|1161.5|1160.3|1159.5|1158.3|1103
1605575400000|2020-11-17 01:10:00|1160.8|1159.6|1161.5|1160.3|1161.5|1160.3|1160.5|1159.3|636
1605575700000|2020-11-17 01:15:00|1161.3|1160.1|1160.7|1159.5|1161.5|1160.3|1160.3|1159.1|332
1605576000000|2020-11-17 01:20:00|1160.8|1159.6|1161.8|1160.6|1162.1|1160.9|1160.5|1159.3|307
1605576300000|2020-11-17 01:25:00|1162|1160.8|1162.2|1161|1162.2|1161|1161.5|1160.3|235
1605576600000|2020-11-17 01:30:00|1162.5|1161.3|1162|1160.8|1162.5|1161.3|1161.8|1160.6|186
1605576900000|2020-11-17 01:35:00|1162.2|1161|1162.2|1161|1162.3|1161.1|1161.8|1160.6|138
1605577200000|2020-11-17 01:40:00|1162.1|1160.9|1162|1160.8|1162.3|1161.1|1162|1160.8|41
1605577500000|2020-11-17 01:45:00|1162.2|1161|1164|1162.8|1164|1162.8|1162.2|1161|608
1605577800000|2020-11-17 01:50:00|1163.8|1162.6|1166.6|1165.4|1166.7|1165.5|1163.7|1162.5|947
1605578100000|2020-11-17 01:55:00|1166.5|1165.3|1166.3|1165.1|1167.2|1166|1166|1164.8|386
1605578400000|2020-11-17 02:00:00|1166.2|1165|1166.3|1165.1|1166.4|1165.2|1165.5|1164.3|255
1605578700000|2020-11-17 02:05:00|1166.2|1165|1165.5|1164.3|1166.3|1165.1|1165.5|1164.3|160
1605579000000|2020-11-17 02:10:00|1165.4|1164.2|1165|1163.8|1165.5|1164.3|1165|1163.8|131
1605579300000|2020-11-17 02:15:00|1164.9|1163.7|1164.8|1163.6|1165|1163.8|1164.3|1163.1|130
1605579600000|2020-11-17 02:20:00|1165|1163.8|1165.5|1164.3|1165.5|1164.3|1165|1163.8|149
1605579900000|2020-11-17 02:25:00|1165.3|1164.1|1165.1|1163.9|1165.5|1164.3|1165|1163.8|148
1605580200000|2020-11-17 02:30:00|1165.3|1164.1|1165.5|1164.3|1166|1164.8|1165|1163.8|154
1605580500000|2020-11-17 02:35:00|1165.4|1164.2|1165.9|1164.7|1166|1164.8|1165.3|1164.1|83
1605580800000|2020-11-17 02:40:00|1165.8|1164.6|1165|1163.8|1165.8|1164.6|1165|1163.8|55
1605581100000|2020-11-17 02:45:00|1164.8|1163.6|1165.3|1164.1|1165.5|1164.3|1164.8|1163.6|76
1605581400000|2020-11-17 02:50:00|1165.4|1164.2|1164.5|1163.3|1165.5|1164.3|1164.3|1163.1|174
1605581700000|2020-11-17 02:55:00|1164.3|1163.1|1164.5|1163.3|1164.5|1163.3|1164.1|1162.9|169
1605582000000|2020-11-17 03:00:00|1164.3|1163.1|1164.3|1163.1|1164.5|1163.3|1163.8|1162.6|104
1605582300000|2020-11-17 03:05:00|1164.5|1163.3|1164.5|1163.3|1164.8|1163.6|1164.3|1163.1|77
1605582600000|2020-11-17 03:10:00|1164.3|1163.1|1164.5|1163.3|1164.5|1163.3|1164.3|1163.1|39
1605582900000|2020-11-17 03:15:00|1164.8|1163.6|1164.8|1163.6|1164.8|1163.6|1164.3|1163.1|69
1605583200000|2020-11-17 03:20:00|1165|1163.8|1165|1163.8|1165|1163.8|1164.5|1163.3|65
1605583500000|2020-11-17 03:25:00|1164.8|1163.6|1164.8|1163.6|1165.3|1164.1|1164.8|1163.6|37
1605583800000|2020-11-17 03:30:00|1165|1163.8|1164.8|1163.6|1165|1163.8|1164.8|1163.6|28
1605584100000|2020-11-17 03:35:00|1164.5|1163.3|1164.4|1163.2|1164.8|1163.6|1164.3|1163.1|84
1605584400000|2020-11-17 03:40:00|1164.5|1163.3|1164.3|1163.1|1164.5|1163.3|1164.3|1163.1|81
1605584700000|2020-11-17 03:45:00|||||||||66
1605585000000|2020-11-17 03:50:00|1164.4|1163.2|1164.3|1163.1|1164.5|1163.3|1164.3|1163.1|13
1605585300000|2020-11-17 03:55:00|1164.5|1163.3|1164.6|1163.4|1164.6|1163.4|1164.3|1163.1|47
1605585600000|2020-11-17 04:00:00|1164.5|1163.3|1165.1|1163.9|1165.2|1164|1164.5|1163.3|96
1605585900000|2020-11-17 04:05:00|1165|1163.8|1165.5|1164.3|1165.6|1164.4|1164.8|1163.6|102
1605586200000|2020-11-17 04:10:00|1165.6|1164.4|1165.3|1164.1|1165.7|1164.5|1165.3|1164.1|41
1605586500000|2020-11-17 04:15:00|1165.4|1164.2|1165.3|1164.1|1165.7|1164.5|1165.3|1164.1|41
1605586800000|2020-11-17 04:20:00|1165.4|1164.2|1165.1|1163.9|1165.5|1164.3|1165|1163.8|49
1605587100000|2020-11-17 04:25:00|1165|1163.8|1165|1163.8|1165.2|1164|1164.8|1163.6|41
1605587400000|2020-11-17 04:30:00|1164.8|1163.6|1164.8|1163.6|1165|1163.8|1164.8|1163.6|23
1605587700000|2020-11-17 04:35:00|||||||||8
1605588000000|2020-11-17 04:40:00|1164.7|1163.5|1164.7|1163.5|1164.7|1163.5|1164.7|1163.5|13
1605588300000|2020-11-17 04:45:00|1164.8|1163.6|1164.6|1163.4|1164.8|1163.6|1164.6|1163.4|4
1605588600000|2020-11-17 04:50:00|1164.5|1163.3|1164.3|1163.1|1164.5|1163.3|1164.3|1163.1|43
1605588900000|2020-11-17 04:55:00|1164.4|1163.2|1164.3|1163.1|1164.5|1163.3|1164.3|1163.1|12
1605589200000|2020-11-17 05:00:00|1164.2|1163|1163.8|1162.6|1164.2|1163|1163.8|1162.6|128
1605589500000|2020-11-17 05:05:00|1164|1162.8|1164.3|1163.1|1164.3|1163.1|1164|1162.8|35
1605589800000|2020-11-17 05:10:00|1164.5|1163.3|1164.4|1163.2|1164.5|1163.3|1164.3|1163.1|39
1605590100000|2020-11-17 05:15:00|1164.5|1163.3|1164.3|1163.1|1164.5|1163.3|1164.3|1163.1|32
1605590400000|2020-11-17 05:20:00|1164.5|1163.3|1164.5|1163.3|1164.5|1163.3|1164.3|1163.1|22
1605590700000|2020-11-17 05:25:00|1164.3|1163.1|1164.4|1163.2|1164.5|1163.3|1164.3|1163.1|35
1605591000000|2020-11-17 05:30:00|1164.3|1163.1|1164.3|1163.1|1164.5|1163.3|1164|1162.8|70
1605591300000|2020-11-17 05:35:00|1164.4|1163.2|1164.3|1163.1|1164.5|1163.3|1164|1162.8|52
1605591600000|2020-11-17 05:40:00|1164.5|1163.3|1164.5|1163.3|1164.5|1163.3|1164.3|1163.1|34
1605591900000|2020-11-17 05:45:00|1164.6|1163.4|1164.8|1163.6|1165|1163.8|1164.5|1163.3|35
1605592200000|2020-11-17 05:50:00|1164.9|1163.7|1165|1163.8|1165.8|1164.6|1164.9|1163.7|70
1605592500000|2020-11-17 05:55:00|1165.3|1164.1|1165.3|1164.1|1165.5|1164.3|1164.8|1163.6|241
1605592800000|2020-11-17 06:00:00|1165.5|1164.3|1165|1163.8|1165.5|1164.3|1164.8|1163.6|115
1605593100000|2020-11-17 06:05:00|1164.8|1163.6|1165|1163.8|1165|1163.8|1164.8|1163.6|36
1605593400000|2020-11-17 06:10:00|1165.3|1164.1|1165.8|1164.6|1166|1164.8|1165.3|1164.1|114
1605593700000|2020-11-17 06:15:00|1165.9|1164.7|1166.5|1165.3|1166.8|1165.6|1165.8|1164.6|204
1605594000000|2020-11-17 06:20:00|1166.8|1165.6|1167|1165.8|1167.3|1166.1|1166.5|1165.3|218
1605594300000|2020-11-17 06:25:00|1166.9|1165.7|1167|1165.8|1167.3|1166.1|1166.5|1165.3|78
1605594600000|2020-11-17 06:30:00|1167.1|1165.9|1166.5|1165.3|1167.3|1166.1|1166.5|1165.3|91
1605594900000|2020-11-17 06:35:00|1166.6|1165.4|1167.5|1166.3|1167.8|1166.6|1166.5|1165.3|204
1605595200000|2020-11-17 06:40:00|1167.7|1166.5|1167.5|1166.3|1167.8|1166.6|1167.5|1166.3|90
1605595500000|2020-11-17 06:45:00|1167.6|1166.4|1167.4|1166.2|1167.6|1166.4|1167|1165.8|44
1605595800000|2020-11-17 06:50:00|1167.3|1166.1|1167.8|1166.6|1167.8|1166.6|1167.3|1166.1|55
1605596100000|2020-11-17 06:55:00|1167.7|1166.5|1167.5|1166.3|1167.8|1166.6|1167.3|1166.1|76
1605596400000|2020-11-17 07:00:00|1167.4|1166.2|1167.3|1166.1|1167.5|1166.3|1167.2|1166|57
1605596700000|2020-11-17 07:05:00|1167.2|1166|1167.3|1166.1|1167.4|1166.2|1167.2|1166|139
1605597000000|2020-11-17 07:10:00|1167.2|1166|1167.5|1166.3|1167.5|1166.3|1167.2|1166|63
1605597300000|2020-11-17 07:15:00|1167.3|1166.1|1167.4|1166.2|1167.5|1166.3|1167.2|1166|75
1605597600000|2020-11-17 07:20:00|1167.5|1166.3|1167.5|1166.3|1167.5|1166.3|1167|1165.8|64
1605597900000|2020-11-17 07:25:00|1167.4|1166.2|1167.5|1166.3|1167.8|1166.6|1167.4|1166.2|49
1605598200000|2020-11-17 07:30:00|1167.6|1166.4|1167.5|1166.3|1167.8|1166.6|1167.5|1166.3|82
1605598500000|2020-11-17 07:35:00|1167.3|1166.1|1167.2|1166|1167.5|1166.3|1167.2|1166|114
1605598800000|2020-11-17 07:40:00|1167.3|1166.1|1167.2|1166|1167.5|1166.3|1167.2|1166|143
1605599100000|2020-11-17 07:45:00|1167.1|1165.9|1167.2|1166|1167.2|1166|1167|1165.8|25
1605599400000|2020-11-17 07:50:00|1167.4|1166.2|1167.4|1166.2|1167.5|1166.3|1167.2|1166|11
1605599700000|2020-11-17 07:55:00|1167.2|1166|1167.4|1166.2|1167.5|1166.3|1167.2|1166|36
1605600000000|2020-11-17 08:00:00|1167.5|1166.3|1168.5|1167.3|1168.5|1167.3|1167.2|1166|155
1605600300000|2020-11-17 08:05:00|1168.7|1167.5|1168.5|1167.3|1169.5|1168.3|1168.5|1167.3|478
1605600600000|2020-11-17 08:10:00|1168.6|1167.4|1168.2|1167|1168.7|1167.5|1168|1166.8|400
1605600900000|2020-11-17 08:15:00|1168.4|1167.2|1169|1167.8|1169.5|1168.3|1167.7|1166.5|398
1605601200000|2020-11-17 08:20:00|1168.7|1167.5|1168.5|1167.3|1169|1167.8|1168.2|1167|462
1605601500000|2020-11-17 08:25:00|1168.6|1167.4|1168|1166.8|1169|1167.8|1167.7|1166.5|537
1605601800000|2020-11-17 08:30:00|1168.2|1167|1169|1167.8|1169.5|1168.3|1168.2|1167|158
1605602100000|2020-11-17 08:35:00|1169.1|1167.9|1168.9|1167.7|1169.2|1168|1168.2|1167|483
1605602400000|2020-11-17 08:40:00|1169|1167.8|1169|1167.8|1169|1167.8|1168.5|1167.3|334
1605602700000|2020-11-17 08:45:00|1168.9|1167.7|1169|1167.8|1169|1167.8|1168.5|1167.3|399
1605603000000|2020-11-17 08:50:00|1169.1|1167.9|1168.7|1167.5|1169.2|1168|1168.5|1167.3|210
1605603300000|2020-11-17 08:55:00|1168.9|1167.7|1168.7|1167.5|1169|1167.8|1168.2|1167|224
1605603600000|2020-11-17 09:00:00|1169|1167.8|1168.7|1167.5|1169|1167.8|1168.4|1167.2|98
1605603900000|2020-11-17 09:05:00|1168.5|1167.3|1168.7|1167.5|1169|1167.8|1168.5|1167.3|86
1605604200000|2020-11-17 09:10:00|1168.6|1167.4|1168.9|1167.7|1169|1167.8|1168.5|1167.3|100
1605604500000|2020-11-17 09:15:00|1168.8|1167.6|1169.2|1168|1169.5|1168.3|1168.7|1167.5|90
1605604800000|2020-11-17 09:20:00|1169.4|1168.2|1169.5|1168.3|1170|1168.8|1169.2|1168|334
1605605100000|2020-11-17 09:25:00|1169.2|1168|1169.5|1168.3|1170|1168.8|1168.7|1167.5|455
1605605400000|2020-11-17 09:30:00|1169.6|1168.4|1169|1167.8|1169.6|1168.4|1168.9|1167.7|124
1605605700000|2020-11-17 09:35:00|1169.2|1168|1169.5|1168.3|1169.5|1168.3|1168.5|1167.3|125
1605606000000|2020-11-17 09:40:00|1169.4|1168.2|1168.5|1167.3|1169.6|1168.4|1168.1|1166.9|225
1605606300000|2020-11-17 09:45:00|1168.7|1167.5|1168.2|1167|1169.7|1168.5|1168.2|1167|374
1605606600000|2020-11-17 09:50:00|1168.1|1166.9|1168.5|1167.3|1168.7|1167.5|1168|1166.8|181
1605606900000|2020-11-17 09:55:00|1168.7|1167.5|1169.5|1168.3|1169.8|1168.6|1168.6|1167.4|204
1605607200000|2020-11-17 10:00:00|1169.7|1168.5|1169|1167.8|1169.7|1168.5|1168.8|1167.6|174
1605607500000|2020-11-17 10:05:00|1169.3|1168.1|1168.5|1167.3|1169.3|1168.1|1168.5|1167.3|133
1605607800000|2020-11-17 10:10:00|1168.3|1167.1|1168.5|1167.3|1169|1167.8|1168.3|1167.1|316
1605608100000|2020-11-17 10:15:00|1168.8|1167.6|1168.8|1167.6|1169|1167.8|1168.6|1167.4|99
1605608400000|2020-11-17 10:20:00|1168.7|1167.5|1169|1167.8|1169|1167.8|1168.2|1167|87
1605608700000|2020-11-17 10:25:00|1168.7|1167.5|1169.3|1168.1|1169.5|1168.3|1168.7|1167.5|312
1605609000000|2020-11-17 10:30:00|1169.2|1168|1168.8|1167.6|1169.3|1168.1|1168.8|1167.6|165
1605609300000|2020-11-17 10:35:00|1169|1167.8|1168.3|1167.1|1169|1167.8|1167.9|1166.7|97
1605609600000|2020-11-17 10:40:00|1168.4|1167.2|1168.5|1167.3|1168.7|1167.5|1168.3|1167.1|42
1605609900000|2020-11-17 10:45:00|1168.3|1167.1|1168.5|1167.3|1168.5|1167.3|1168.3|1167.1|24
1605610200000|2020-11-17 10:50:00|1168.4|1167.2|1168.2|1167|1168.5|1167.3|1168|1166.8|42
1605610500000|2020-11-17 10:55:00|1168|1166.8|1169.1|1167.9|1169.2|1168|1168|1166.8|48
1605610800000|2020-11-17 11:00:00|1169.2|1168|1169.3|1168.1|1169.5|1168.3|1169|1167.8|341
1605611100000|2020-11-17 11:05:00|1169.2|1168|1168.5|1167.3|1169.2|1168|1168|1166.8|438
1605611400000|2020-11-17 11:10:00|1168.7|1167.5|1168.8|1167.6|1169.5|1168.3|1168.7|1167.5|376
1605611700000|2020-11-17 11:15:00|1169|1167.8|1168.5|1167.3|1169|1167.8|1168|1166.8|354
1605612000000|2020-11-17 11:20:00|1168.7|1167.5|1168.2|1167|1168.9|1167.7|1168.2|1167|202
1605612300000|2020-11-17 11:25:00|1168.5|1167.3|1168.2|1167|1168.5|1167.3|1168.2|1167|75
1605612600000|2020-11-17 11:30:00|1168.4|1167.2|1168|1166.8|1168.5|1167.3|1168|1166.8|52
1605612900000|2020-11-17 11:35:00|1168.2|1167|1167.5|1166.3|1168.5|1167.3|1167.5|1166.3|115
1605613200000|2020-11-17 11:40:00|1167.4|1166.2|1167|1165.8|1167.4|1166.2|1166.5|1165.3|121
1605613500000|2020-11-17 11:45:00|1166.9|1165.7|1166.1|1164.9|1167|1165.8|1166.1|1164.9|158
1605613800000|2020-11-17 11:50:00|1166.2|1165|1165.3|1164.1|1166.2|1165|1165|1163.8|570
1605614100000|2020-11-17 11:55:00|1165.1|1163.9|1165.8|1164.6|1165.8|1164.6|1164.5|1163.3|190
1605614400000|2020-11-17 12:00:00|1165.9|1164.7|1165.8|1164.6|1166|1164.8|1165.5|1164.3|114
1605614700000|2020-11-17 12:05:00|1166|1164.8|1165.7|1164.5|1166|1164.8|1165.5|1164.3|62
1605615000000|2020-11-17 12:10:00|1165.6|1164.4|1166.2|1165|1166.3|1165.1|1165.6|1164.4|70
1605615300000|2020-11-17 12:15:00|1166.3|1165.1|1167.7|1166.5|1168|1166.8|1166.2|1165|351
1605615600000|2020-11-17 12:20:00|1167.6|1166.4|1169.5|1168.3|1169.5|1168.3|1167.3|1166.1|323
1605615900000|2020-11-17 12:25:00|1169.7|1168.5|1169.7|1168.5|1170|1168.8|1169.2|1168|330
1605616200000|2020-11-17 12:30:00|1169.9|1168.7|1169.5|1168.3|1170|1168.8|1169.2|1168|148
1605616500000|2020-11-17 12:35:00|1169.6|1168.4|1171.2|1170|1171.4|1170.2|1169.5|1168.3|409
1605616800000|2020-11-17 12:40:00|1171.4|1170.2|1172.5|1171.3|1172.5|1171.3|1171|1169.8|339
1605617100000|2020-11-17 12:45:00|1172.8|1171.6|1171|1169.8|1172.8|1171.6|1170.8|1169.6|224
1605617400000|2020-11-17 12:50:00|1170.7|1169.5|1171.5|1170.3|1172.3|1171.1|1170.7|1169.5|358
1605617700000|2020-11-17 12:55:00|1171.7|1170.5|1171.5|1170.3|1171.9|1170.7|1171.2|1170|98
1605618000000|2020-11-17 13:00:00|1171.7|1170.5|1172|1170.8|1172.7|1171.5|1171.2|1170|258
1605618300000|2020-11-17 13:05:00|1171.7|1170.5|1171.7|1170.5|1172.5|1171.3|1171.5|1170.3|207
1605618600000|2020-11-17 13:10:00|1171.5|1170.3|1172.2|1171|1172.7|1171.5|1171.5|1170.3|181
1605618900000|2020-11-17 13:15:00|1172|1170.8|1171.2|1170|1172.2|1171|1171|1169.8|355
1605619200000|2020-11-17 13:20:00|1171.1|1169.9|1171.7|1170.5|1171.8|1170.6|1171|1169.8|240
1605619500000|2020-11-17 13:25:00|1171.8|1170.6|1171.7|1170.5|1172.2|1171|1171.5|1170.3|269
1605619800000|2020-11-17 13:30:00|1172|1170.8|1171.2|1170|1172|1170.8|1170.7|1169.5|278
1605620100000|2020-11-17 13:35:00|1171.1|1169.9|1172|1170.8|1172|1170.8|1170.2|1169|586
1605620400000|2020-11-17 13:40:00|1171.7|1170.5|1171.7|1170.5|1172.1|1170.9|1171|1169.8|573
1605623400000|2020-11-17 14:30:00|1172.2|1171|1173.7|1172.5|1175.2|1174|1172.2|1171|4050
1605623700000|2020-11-17 14:35:00|1173.8|1172.6|1173.3|1172.1|1174|1172.8|1172.7|1171.5|1456
1605624000000|2020-11-17 14:40:00|1173.2|1172|1170.7|1169.5|1173.2|1172|1170.5|1169.3|1066
1605624300000|2020-11-17 14:45:00|1170.5|1169.3|1170.9|1169.7|1171.7|1170.5|1170|1168.8|1424
1605624600000|2020-11-17 14:50:00|1170.7|1169.5|1171.3|1170.1|1171.7|1170.5|1170.7|1169.5|809
1605624900000|2020-11-17 14:55:00|1171.2|1170|1172.2|1171|1172.4|1171.2|1171.2|1170|1470
1605625200000|2020-11-17 15:00:00|1172.4|1171.2|1172.7|1171.5|1173.4|1172.2|1172.3|1171.1|1209
1605625500000|2020-11-17 15:05:00|1172.9|1171.7|1172.7|1171.5|1173.2|1172|1172.4|1171.2|643
1605625800000|2020-11-17 15:10:00|1172.8|1171.6|1176.1|1174.9|1176.1|1174.9|1172.7|1171.5|1518
1605626100000|2020-11-17 15:15:00|1176.4|1175.2|1176.9|1175.7|1177.6|1176.4|1176.2|1175|1884
1605626400000|2020-11-17 15:20:00|1177.1|1175.9|1177.9|1176.7|1178.1|1176.9|1177.1|1175.9|1219
1605626700000|2020-11-17 15:25:00|1178.1|1176.9|1178.6|1177.4|1178.6|1177.4|1176.6|1175.4|1543
1605627000000|2020-11-17 15:30:00|1178.9|1177.7|1176.1|1174.9|1178.9|1177.7|1175.9|1174.7|1087
1605627300000|2020-11-17 15:35:00|1176.4|1175.2|1174.6|1173.4|1176.6|1175.4|1174.6|1173.4|1168
1605627600000|2020-11-17 15:40:00|1174.9|1173.7|1173.9|1172.7|1175.4|1174.2|1173.3|1172.1|1076
1605627900000|2020-11-17 15:45:00|1174.1|1172.9|1173.9|1172.7|1174.4|1173.2|1172.9|1171.7|684
1605628200000|2020-11-17 15:50:00|1174.1|1172.9|1172.9|1171.7|1174.6|1173.4|1172.9|1171.7|443
1605628500000|2020-11-17 15:55:00|1173|1171.8|1172.1|1170.9|1173.4|1172.2|1172.1|1170.9|742
1605628800000|2020-11-17 16:00:00|1172.3|1171.1|1172.4|1171.2|1173.4|1172.2|1172.1|1170.9|902
1605629100000|2020-11-17 16:05:00|1172.6|1171.4|1172.6|1171.4|1172.9|1171.7|1171.9|1170.7|582
1605629400000|2020-11-17 16:10:00|1172.9|1171.7|1172.6|1171.4|1172.9|1171.7|1172.4|1171.2|389
1605629700000|2020-11-17 16:15:00|1172.9|1171.7|1173.4|1172.2|1173.9|1172.7|1172.6|1171.4|601
1605630000000|2020-11-17 16:20:00|1173.6|1172.4|1173.1|1171.9|1173.9|1172.7|1172.9|1171.7|365
1605630300000|2020-11-17 16:25:00|1173|1171.8|1173.1|1171.9|1173.6|1172.4|1172.9|1171.7|544
1605630600000|2020-11-17 16:30:00|1173.3|1172.1|1173.6|1172.4|1173.7|1172.5|1172.9|1171.7|294
1605630900000|2020-11-17 16:35:00|1173.4|1172.2|1172.4|1171.2|1173.6|1172.4|1172.4|1171.2|358
1605631200000|2020-11-17 16:40:00|1172.5|1171.3|1173.6|1172.4|1173.9|1172.7|1172.4|1171.2|587
1605631500000|2020-11-17 16:45:00|1173.8|1172.6|1175.1|1173.9|1175.4|1174.2|1173.6|1172.4|836
1605631800000|2020-11-17 16:50:00|1175.4|1174.2|1174.9|1173.7|1175.6|1174.4|1174.6|1173.4|1187
1605632100000|2020-11-17 16:55:00|1174.8|1173.6|1175.3|1174.1|1175.6|1174.4|1174.8|1173.6|791
1605632400000|2020-11-17 17:00:00|1175.2|1174|1175.6|1174.4|1175.9|1174.7|1175.1|1173.9|755
1605632700000|2020-11-17 17:05:00|1175.4|1174.2|1176.1|1174.9|1176.4|1175.2|1175.4|1174.2|759
1605633000000|2020-11-17 17:10:00|1175.9|1174.7|1175.6|1174.4|1176.1|1174.9|1175.4|1174.2|1359
1605633300000|2020-11-17 17:15:00|1175.8|1174.6|1175.4|1174.2|1176.4|1175.2|1174.9|1173.7|1043
1605633600000|2020-11-17 17:20:00|1175.5|1174.3|1175.4|1174.2|1176.1|1174.9|1174.6|1173.4|736
1605633900000|2020-11-17 17:25:00|1175.1|1173.9|1174.9|1173.7|1175.4|1174.2|1174.9|1173.7|424
1605634200000|2020-11-17 17:30:00|1174.8|1173.6|1174.9|1173.7|1175.1|1173.9|1174.6|1173.4|234
1605634500000|2020-11-17 17:35:00|1175.4|1174.2|1175.1|1173.9|1175.4|1174.2|1174.9|1173.7|394
1605634800000|2020-11-17 17:40:00|1174.9|1173.7|1173.6|1172.4|1175.1|1173.9|1173.6|1172.4|902
1605635100000|2020-11-17 17:45:00|1173.5|1172.3|1172.6|1171.4|1173.6|1172.4|1172.6|1171.4|794
1605635400000|2020-11-17 17:50:00|1172.4|1171.2|1171.1|1169.9|1172.6|1171.4|1171.1|1169.9|657
1605635700000|2020-11-17 17:55:00|1171.4|1170.2|1169.7|1168.5|1171.4|1170.2|1169.6|1168.4|1667
1605636000000|2020-11-17 18:00:00|1169.6|1168.4|1170.9|1169.7|1170.9|1169.7|1169.4|1168.2|804
1605636300000|2020-11-17 18:05:00|1171.1|1169.9|1172.1|1170.9|1172.5|1171.3|1170.9|1169.7|799
1605636600000|2020-11-17 18:10:00|1171.9|1170.7|1170.9|1169.7|1172|1170.8|1170.6|1169.4|428
1605636900000|2020-11-17 18:15:00|1170.6|1169.4|1170.9|1169.7|1171.1|1169.9|1170.1|1168.9|314
1605637200000|2020-11-17 18:20:00|1170.6|1169.4|1170.9|1169.7|1171.1|1169.9|1170.4|1169.2|217
1605637500000|2020-11-17 18:25:00|1171|1169.8|1170.6|1169.4|1171.2|1170|1170.1|1168.9|266
1605637800000|2020-11-17 18:30:00|1170.9|1169.7|1170.4|1169.2|1171.6|1170.4|1170.3|1169.1|417
1605638100000|2020-11-17 18:35:00|1170.6|1169.4|1170.4|1169.2|1170.6|1169.4|1170.1|1168.9|260
1605638400000|2020-11-17 18:40:00|1170.3|1169.1|1170.6|1169.4|1170.9|1169.7|1170.1|1168.9|232
1605638700000|2020-11-17 18:45:00|1170.4|1169.2|1170|1168.8|1170.6|1169.4|1169.9|1168.7|242
1605639000000|2020-11-17 18:50:00|1169.9|1168.7|1169.9|1168.7|1170.2|1169|1169.6|1168.4|287
1605639300000|2020-11-17 18:55:00|1169.7|1168.5|1169.4|1168.2|1169.9|1168.7|1169.1|1167.9|814
1605639600000|2020-11-17 19:00:00|1169.6|1168.4|1169.7|1168.5|1170.1|1168.9|1169.6|1168.4|762
1605639900000|2020-11-17 19:05:00|1169.6|1168.4|1169.9|1168.7|1170.1|1168.9|1169.4|1168.2|569
1605640200000|2020-11-17 19:10:00|1170|1168.8|1170.1|1168.9|1170.9|1169.7|1169.4|1168.2|2096
1605640500000|2020-11-17 19:15:00|1170.4|1169.2|1170.4|1169.2|1170.6|1169.4|1169.7|1168.5|1640
1605661200000|2020-11-18 01:00:00|1170.6|1169.4|1170.6|1169.4|1171.4|1170.2|1169.9|1168.7|1031
1605661500000|2020-11-18 01:05:00|1170.9|1169.7|1171.6|1170.4|1171.9|1170.7|1170.9|1169.7|360
1605661800000|2020-11-18 01:10:00|1171.5|1170.3|1171.8|1170.6|1172.3|1171.1|1171.3|1170.1|476
1605662100000|2020-11-18 01:15:00|1171.7|1170.5|1170.3|1169.1|1171.7|1170.5|1170.3|1169.1|177
1605662400000|2020-11-18 01:20:00|1170.5|1169.3|1170.3|1169.1|1170.6|1169.4|1170.3|1169.1|162
1605662700000|2020-11-18 01:25:00|1170.1|1168.9|1169.8|1168.6|1170.1|1168.9|1169.6|1168.4|250
1605663000000|2020-11-18 01:30:00|1169.7|1168.5|1169.1|1167.9|1170|1168.8|1168.5|1167.3|196
1605663300000|2020-11-18 01:35:00|1169.2|1168|1170.8|1169.6|1171.1|1169.9|1169.2|1168|201
1605663600000|2020-11-18 01:40:00|1171.1|1169.9|1170.7|1169.5|1171.1|1169.9|1170.5|1169.3|118
1605663900000|2020-11-18 01:45:00|1170.8|1169.6|1170.7|1169.5|1171.1|1169.9|1170.3|1169.1|69
1605664200000|2020-11-18 01:50:00|1170.8|1169.6|1170.6|1169.4|1171|1169.8|1170.3|1169.1|32
1605664500000|2020-11-18 01:55:00|1170.3|1169.1|1170.1|1168.9|1171.1|1169.9|1170.1|1168.9|66
1605664800000|2020-11-18 02:00:00|1170.2|1169|1170.3|1169.1|1170.3|1169.1|1169.8|1168.6|51
1605665100000|2020-11-18 02:05:00|1170.6|1169.4|1170.1|1168.9|1170.6|1169.4|1169.8|1168.6|52
1605665400000|2020-11-18 02:10:00|1170.3|1169.1|1170.8|1169.6|1170.8|1169.6|1170.2|1169|30
1605665700000|2020-11-18 02:15:00|1170.7|1169.5|1170.6|1169.4|1170.8|1169.6|1170.6|1169.4|24
1605666000000|2020-11-18 02:20:00|1170.7|1169.5|1170.7|1169.5|1171|1169.8|1170.6|1169.4|122
1605666300000|2020-11-18 02:25:00|1170.8|1169.6|1170.3|1169.1|1170.8|1169.6|1170.3|1169.1|47
1605666600000|2020-11-18 02:30:00|1170.4|1169.2|1170.2|1169|1170.5|1169.3|1170.1|1168.9|46
1605666900000|2020-11-18 02:35:00|1170.1|1168.9|1169.7|1168.5|1170.1|1168.9|1169.4|1168.2|144
1605667200000|2020-11-18 02:40:00|1169.8|1168.6|1169.1|1167.9|1170.1|1168.9|1168.8|1167.6|77
1605667500000|2020-11-18 02:45:00|1169|1167.8|1169.1|1167.9|1169.1|1167.9|1168.6|1167.4|158
1605667800000|2020-11-18 02:50:00|1169.2|1168|1168.7|1167.5|1169.2|1168|1168.6|1167.4|126
1605668100000|2020-11-18 02:55:00|1168.8|1167.6|1168.5|1167.3|1169|1167.8|1168.3|1167.1|182
1605668400000|2020-11-18 03:00:00|1168.4|1167.2|1169.3|1168.1|1169.3|1168.1|1168.4|1167.2|102
1605668700000|2020-11-18 03:05:00|1169.5|1168.3|1169.3|1168.1|1169.6|1168.4|1169.1|1167.9|89
1605669000000|2020-11-18 03:10:00|1169.2|1168|1169.8|1168.6|1169.8|1168.6|1169|1167.8|80
1605669300000|2020-11-18 03:15:00|1170|1168.8|1170.6|1169.4|1170.7|1169.5|1169.8|1168.6|159
1605669600000|2020-11-18 03:20:00|1170.5|1169.3|1171.1|1169.9|1171.3|1170.1|1170.5|1169.3|120
1605669900000|2020-11-18 03:25:00|1171.2|1170|1171.8|1170.6|1171.8|1170.6|1171.1|1169.9|101
1605670200000|2020-11-18 03:30:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1171.6|1170.4|161
1605670500000|2020-11-18 03:35:00|1171.3|1170.1|1171.8|1170.6|1171.8|1170.6|1171.3|1170.1|67
1605670800000|2020-11-18 03:40:00|1172.1|1170.9|1171.8|1170.6|1172.1|1170.9|1171.8|1170.6|58
1605671100000|2020-11-18 03:45:00|1172|1170.8|1171.5|1170.3|1172.1|1170.9|1171.4|1170.2|64
1605671400000|2020-11-18 03:50:00|1171.4|1170.2|1171.4|1170.2|1171.4|1170.2|1171|1169.8|44
1605671700000|2020-11-18 03:55:00|1171.6|1170.4|1171.3|1170.1|1171.7|1170.5|1171.3|1170.1|39
1605672000000|2020-11-18 04:00:00|1171.2|1170|1171.6|1170.4|1171.6|1170.4|1171.1|1169.9|31
1605672300000|2020-11-18 04:05:00|1171.4|1170.2|1171.6|1170.4|1171.6|1170.4|1171.3|1170.1|60
1605672600000|2020-11-18 04:10:00|1171.5|1170.3|1171.8|1170.6|1171.8|1170.6|1171.5|1170.3|18
1605672900000|2020-11-18 04:15:00|1171.7|1170.5|1171.5|1170.3|1171.8|1170.6|1171.3|1170.1|34
1605673200000|2020-11-18 04:20:00|1171.6|1170.4|1171.5|1170.3|1171.6|1170.4|1171.3|1170.1|22
1605673500000|2020-11-18 04:25:00|1171.6|1170.4|1171.3|1170.1|1171.6|1170.4|1171.3|1170.1|29
1605673800000|2020-11-18 04:30:00|1171.6|1170.4|1171.6|1170.4|1171.6|1170.4|1171.3|1170.1|51
1605674100000|2020-11-18 04:35:00|1171.4|1170.2|1171.6|1170.4|1171.8|1170.6|1171.4|1170.2|14
1605674400000|2020-11-18 04:40:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1171.6|1170.4|11
1605674700000|2020-11-18 04:45:00|||||||||18
1605675000000|2020-11-18 04:50:00|1171.5|1170.3|1171.3|1170.1|1171.5|1170.3|1171.3|1170.1|27
1605675300000|2020-11-18 04:55:00|1171.1|1169.9|1171.5|1170.3|1171.5|1170.3|1171.1|1169.9|53
1605675600000|2020-11-18 05:00:00|1171.6|1170.4|1171.5|1170.3|1171.6|1170.4|1171.3|1170.1|22
1605675900000|2020-11-18 05:05:00|1171.6|1170.4|1171.7|1170.5|1171.8|1170.6|1171.5|1170.3|14
1605676200000|2020-11-18 05:10:00|1171.6|1170.4|1171.8|1170.6|1171.8|1170.6|1171.6|1170.4|21
1605676500000|2020-11-18 05:15:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1171.6|1170.4|30
1605676800000|2020-11-18 05:20:00|1171.5|1170.3|1171.3|1170.1|1171.6|1170.4|1171.2|1170|24
1605677100000|2020-11-18 05:25:00|1171.1|1169.9|1171|1169.8|1171.1|1169.9|1170.8|1169.6|43
1605677400000|2020-11-18 05:30:00|1170.8|1169.6|1172.8|1171.6|1173.1|1171.9|1170.8|1169.6|290
1605677700000|2020-11-18 05:35:00|1172.9|1171.7|1173.3|1172.1|1173.3|1172.1|1172.4|1171.2|379
1605678000000|2020-11-18 05:40:00|1173.6|1172.4|1173.7|1172.5|1173.8|1172.6|1173.3|1172.1|267
1605678300000|2020-11-18 05:45:00|1173.8|1172.6|1174.3|1173.1|1174.4|1173.2|1173.3|1172.1|355
1605678600000|2020-11-18 05:50:00|1174.1|1172.9|1174.7|1173.5|1174.9|1173.7|1174.1|1172.9|303
1605678900000|2020-11-18 05:55:00|1174.8|1173.6|1174.9|1173.7|1175.4|1174.2|1174.6|1173.4|284
1605679200000|2020-11-18 06:00:00|1174.8|1173.6|1174.1|1172.9|1174.8|1173.6|1174.1|1172.9|127
1605679500000|2020-11-18 06:05:00|1174|1172.8|1174.4|1173.2|1174.4|1173.2|1173.9|1172.7|87
1605679800000|2020-11-18 06:10:00|1174.3|1173.1|1174.6|1173.4|1174.7|1173.5|1174.1|1172.9|62
1605680100000|2020-11-18 06:15:00|1174.7|1173.5|1174.6|1173.4|1174.8|1173.6|1174.3|1173.1|83
1605680400000|2020-11-18 06:20:00|1174.5|1173.3|1173.7|1172.5|1174.8|1173.6|1173.7|1172.5|81
1605680700000|2020-11-18 06:25:00|1173.6|1172.4|1173.2|1172|1173.6|1172.4|1173.1|1171.9|60
1605681000000|2020-11-18 06:30:00|1173.1|1171.9|1172.9|1171.7|1173.3|1172.1|1172.7|1171.5|149
1605681300000|2020-11-18 06:35:00|1172.8|1171.6|1172.3|1171.1|1173.3|1172.1|1172.1|1170.9|77
1605681600000|2020-11-18 06:40:00|1172.2|1171|1171.8|1170.6|1172.5|1171.3|1171.6|1170.4|127
1605681900000|2020-11-18 06:45:00|1171.7|1170.5|1172.4|1171.2|1172.6|1171.4|1171.6|1170.4|82
1605682200000|2020-11-18 06:50:00|1172.5|1171.3|1172.5|1171.3|1172.9|1171.7|1172.3|1171.1|68
1605682500000|2020-11-18 06:55:00|1172.6|1171.4|1173.1|1171.9|1173.1|1171.9|1172.4|1171.2|146
1605682800000|2020-11-18 07:00:00|1172.9|1171.7|1172.9|1171.7|1173|1171.8|1172.4|1171.2|98
1605683100000|2020-11-18 07:05:00|1172.7|1171.5|1172.7|1171.5|1172.9|1171.7|1172.6|1171.4|20
1605683400000|2020-11-18 07:10:00|1172.9|1171.7|1173.1|1171.9|1173.1|1171.9|1172.6|1171.4|39
1605683700000|2020-11-18 07:15:00|1173.2|1172|1174.4|1173.2|1174.4|1173.2|1173.2|1172|295
1605684000000|2020-11-18 07:20:00|1174.1|1172.9|1174.4|1173.2|1174.4|1173.2|1174.1|1172.9|21
1605684300000|2020-11-18 07:25:00|1174.2|1173|1174.1|1172.9|1174.2|1173|1173.6|1172.4|54
1605684600000|2020-11-18 07:30:00|1174|1172.8|1174.1|1172.9|1174.1|1172.9|1173.9|1172.7|27
1605684900000|2020-11-18 07:35:00|1174.2|1173|1174.4|1173.2|1174.4|1173.2|1174.1|1172.9|37
1605685200000|2020-11-18 07:40:00|1174.1|1172.9|1174.1|1172.9|1174.4|1173.2|1174.1|1172.9|54
1605685500000|2020-11-18 07:45:00|1174.2|1173|1174.6|1173.4|1175.1|1173.9|1174.1|1172.9|67
1605685800000|2020-11-18 07:50:00|1174.5|1173.3|1174.8|1173.6|1174.9|1173.7|1174.4|1173.2|46
1605686100000|2020-11-18 07:55:00|1174.9|1173.7|1174.4|1173.2|1174.9|1173.7|1174.4|1173.2|24
1605686400000|2020-11-18 08:00:00|1174.5|1173.3|1174.6|1173.4|1174.6|1173.4|1174.4|1173.2|15
1605686700000|2020-11-18 08:05:00|1174.9|1173.7|1175.4|1174.2|1175.4|1174.2|1174.7|1173.5|163
1605687000000|2020-11-18 08:10:00|1175.1|1173.9|1175.1|1173.9|1175.4|1174.2|1175.1|1173.9|83
1605687300000|2020-11-18 08:15:00|1175.3|1174.1|1175.1|1173.9|1175.4|1174.2|1174.9|1173.7|30
1605687600000|2020-11-18 08:20:00|1174.9|1173.7|1175.1|1173.9|1175.1|1173.9|1174.9|1173.7|32
1605687900000|2020-11-18 08:25:00|1175|1173.8|1175.1|1173.9|1175.4|1174.2|1175|1173.8|46
1605688200000|2020-11-18 08:30:00|1175.2|1174|1175|1173.8|1175.4|1174.2|1174.7|1173.5|34
1605688500000|2020-11-18 08:35:00|1175.1|1173.9|1175.1|1173.9|1175.3|1174.1|1174.9|1173.7|66
1605688800000|2020-11-18 08:40:00|1175.4|1174.2|1175.4|1174.2|1175.4|1174.2|1175.1|1173.9|11
1605689100000|2020-11-18 08:45:00|1175.1|1173.9|1175.1|1173.9|1175.1|1173.9|1175.1|1173.9|68
1605689400000|2020-11-18 08:50:00|1175.4|1174.2|1175.4|1174.2|1175.4|1174.2|1175.1|1173.9|51
1605689700000|2020-11-18 08:55:00|1175.2|1174|1175.8|1174.6|1175.9|1174.7|1175.2|1174|187
1605690000000|2020-11-18 09:00:00|1175.7|1174.5|1175.6|1174.4|1176|1174.8|1175.6|1174.4|141
1605690300000|2020-11-18 09:05:00|1175.7|1174.5|1176.1|1174.9|1176.1|1174.9|1175.7|1174.5|41
1605690600000|2020-11-18 09:10:00|1175.8|1174.6|1175.3|1174.1|1176.1|1174.9|1175.3|1174.1|55
1605690900000|2020-11-18 09:15:00|1175.1|1173.9|1175.7|1174.5|1175.8|1174.6|1175.1|1173.9|116
1605691200000|2020-11-18 09:20:00|1175.8|1174.6|1175.8|1174.6|1176.1|1174.9|1175.3|1174.1|43
1605691500000|2020-11-18 09:25:00|1176|1174.8|1175.8|1174.6|1176.1|1174.9|1175.6|1174.4|34
1605691800000|2020-11-18 09:30:00|1175.6|1174.4|1175.1|1173.9|1175.7|1174.5|1175.1|1173.9|53
1605692100000|2020-11-18 09:35:00|1175|1173.8|1175.1|1173.9|1175.5|1174.3|1174.8|1173.6|58
1605692400000|2020-11-18 09:40:00|1175.3|1174.1|1175.3|1174.1|1175.7|1174.5|1175.1|1173.9|41
1605692700000|2020-11-18 09:45:00|1175.2|1174|1175.1|1173.9|1175.8|1174.6|1175.1|1173.9|149
1605693000000|2020-11-18 09:50:00|1175.3|1174.1|1175.1|1173.9|1175.6|1174.4|1175.1|1173.9|376
1605693300000|2020-11-18 09:55:00|1175|1173.8|1175.8|1174.6|1176.3|1175.1|1174.6|1173.4|690
1605693600000|2020-11-18 10:00:00|1176|1174.8|1175.1|1173.9|1176.1|1174.9|1175.1|1173.9|349
1605693900000|2020-11-18 10:05:00|1175.3|1174.1|1175.3|1174.1|1175.6|1174.4|1175.1|1173.9|252
1605694200000|2020-11-18 10:10:00|1175.2|1174|1174.6|1173.4|1175.3|1174.1|1174.6|1173.4|120
1605694500000|2020-11-18 10:15:00|1174.7|1173.5|1174.6|1173.4|1175.1|1173.9|1174.2|1173|338
1605694800000|2020-11-18 10:20:00|1174.8|1173.6|1174.6|1173.4|1174.8|1173.6|1174.1|1172.9|292
1605695100000|2020-11-18 10:25:00|1174.7|1173.5|1174.6|1173.4|1175.1|1173.9|1174.6|1173.4|132
1605695400000|2020-11-18 10:30:00|1174.4|1173.2|1174.3|1173.1|1174.4|1173.2|1174.1|1172.9|77
1605695700000|2020-11-18 10:35:00|1174.1|1172.9|1174.1|1172.9|1174.3|1173.1|1173.8|1172.6|122
1605696000000|2020-11-18 10:40:00|1173.8|1172.6|1173.6|1172.4|1174.1|1172.9|1173.6|1172.4|162
1605696300000|2020-11-18 10:45:00|1173.8|1172.6|1174.1|1172.9|1174.3|1173.1|1173.6|1172.4|215
1605696600000|2020-11-18 10:50:00|1174|1172.8|1175.1|1173.9|1175.3|1174.1|1173.8|1172.6|196
1605696900000|2020-11-18 10:55:00|1175.2|1174|1174.8|1173.6|1175.3|1174.1|1174.6|1173.4|313
1605697200000|2020-11-18 11:00:00|1174.7|1173.5|1174.8|1173.6|1175.3|1174.1|1174.6|1173.4|198
1605697500000|2020-11-18 11:05:00|1174.5|1173.3|1174.3|1173.1|1174.6|1173.4|1173.8|1172.6|83
1605697800000|2020-11-18 11:10:00|1174.1|1172.9|1173.7|1172.5|1174.3|1173.1|1173.7|1172.5|48
1605698100000|2020-11-18 11:15:00|1174.1|1172.9|1174.6|1173.4|1174.8|1173.6|1173.8|1172.6|416
1605698400000|2020-11-18 11:20:00|1174.7|1173.5|1175.1|1173.9|1175.1|1173.9|1174.6|1173.4|290
1605698700000|2020-11-18 11:25:00|1174.8|1173.6|1175.1|1173.9|1175.1|1173.9|1174.8|1173.6|68
1605699000000|2020-11-18 11:30:00|1174.8|1173.6|1174.6|1173.4|1175.1|1173.9|1174.3|1173.1|119
1605699300000|2020-11-18 11:35:00|1174.8|1173.6|1174.8|1173.6|1174.8|1173.6|1174.6|1173.4|57
1605699600000|2020-11-18 11:40:00|1174.6|1173.4|1174.8|1173.6|1174.8|1173.6|1174.6|1173.4|32
1605699900000|2020-11-18 11:45:00|1175.1|1173.9|1175.1|1173.9|1175.6|1174.4|1174.8|1173.6|239
1605700200000|2020-11-18 11:50:00|1174.8|1173.6|1175.1|1173.9|1175.3|1174.1|1174.7|1173.5|264
1605700500000|2020-11-18 11:55:00|1174.8|1173.6|1175.6|1174.4|1176.1|1174.9|1174.8|1173.6|311
1605700800000|2020-11-18 12:00:00|1175.7|1174.5|1175.8|1174.6|1176.3|1175.1|1175.4|1174.2|431
1605701100000|2020-11-18 12:05:00|1175.9|1174.7|1176.1|1174.9|1176.6|1175.4|1175.9|1174.7|250
1605701400000|2020-11-18 12:10:00|1176.3|1175.1|1176.3|1175.1|1176.8|1175.6|1175.6|1174.4|509
1605701700000|2020-11-18 12:15:00|1176.2|1175|1176.1|1174.9|1176.3|1175.1|1175.8|1174.6|85
1605702000000|2020-11-18 12:20:00|1176.2|1175|1177.1|1175.9|1177.3|1176.1|1176.1|1174.9|363
1605702300000|2020-11-18 12:25:00|1177.3|1176.1|1178.1|1176.9|1178.1|1176.9|1177.3|1176.1|410
1605702600000|2020-11-18 12:30:00|1177.9|1176.7|1178.6|1177.4|1179.1|1177.9|1177.9|1176.7|370
1605702900000|2020-11-18 12:35:00|1178.3|1177.1|1178.1|1176.9|1178.8|1177.6|1177.8|1176.6|159
1605703200000|2020-11-18 12:40:00|1177.9|1176.7|1178.3|1177.1|1178.6|1177.4|1177.6|1176.4|739
1605703500000|2020-11-18 12:45:00|1178.2|1177|1178.3|1177.1|1178.3|1177.1|1177.8|1176.6|325
1605703800000|2020-11-18 12:50:00|1178.1|1176.9|1178.3|1177.1|1178.6|1177.4|1178.1|1176.9|248
1605704100000|2020-11-18 12:55:00|1178.2|1177|1179.2|1178|1179.3|1178.1|1178.2|1177|351
1605704400000|2020-11-18 13:00:00|1179.1|1177.9|1178.6|1177.4|1179.3|1178.1|1178.3|1177.1|472
1605704700000|2020-11-18 13:05:00|1178.8|1177.6|1179.6|1178.4|1179.6|1178.4|1178.6|1177.4|357
1605705000000|2020-11-18 13:10:00|1179.4|1178.2|1179.6|1178.4|1179.8|1178.6|1179.1|1177.9|276
1605705300000|2020-11-18 13:15:00|1179.4|1178.2|1181.3|1180.1|1181.7|1180.5|1179.3|1178.1|684
1605705600000|2020-11-18 13:20:00|1181.2|1180|1181.8|1180.6|1181.8|1180.6|1180.8|1179.6|635
1605705900000|2020-11-18 13:25:00|1181.6|1180.4|1183.6|1182.4|1184.3|1183.1|1181.5|1180.3|937
1605706200000|2020-11-18 13:30:00|1183.3|1182.1|1182.1|1180.9|1184.1|1182.9|1182.1|1180.9|532
1605706500000|2020-11-18 13:35:00|1181.8|1180.6|1182.1|1180.9|1182.3|1181.1|1181.6|1180.4|272
1605706800000|2020-11-18 13:40:00|1182.3|1181.1|1182.8|1181.6|1183.3|1182.1|1181.8|1180.6|530
1605709800000|2020-11-18 14:30:00|1183.3|1182.1|1184.3|1183.1|1184.8|1183.6|1181.3|1180.1|3746
1605710100000|2020-11-18 14:35:00|1184.2|1183|1186.3|1185.1|1187.5|1186.3|1184.1|1182.9|2499
1605710400000|2020-11-18 14:40:00|1186|1184.8|1185.3|1184.1|1186.3|1185.1|1183.3|1182.1|1715
1605710700000|2020-11-18 14:45:00|1185.5|1184.3|1181.8|1180.6|1186|1184.8|1181.3|1180.1|1383
1605711000000|2020-11-18 14:50:00|1181.6|1180.4|1184.5|1183.3|1184.8|1183.6|1181.6|1180.4|1167
1605711300000|2020-11-18 14:55:00|1184.7|1183.5|1185.3|1184.1|1185.3|1184.1|1184.3|1183.1|480
1605711600000|2020-11-18 15:00:00|1185.5|1184.3|1185|1183.8|1185.7|1184.5|1184.5|1183.3|744
1605711900000|2020-11-18 15:05:00|1185.3|1184.1|1186.3|1185.1|1186.3|1185.1|1185|1183.8|1950
1605712200000|2020-11-18 15:10:00|1186|1184.8|1188.5|1187.3|1189.2|1188|1186|1184.8|2064
1605712500000|2020-11-18 15:15:00|1188.3|1187.1|1188.8|1187.6|1189.3|1188.1|1188.3|1187.1|975
1605712800000|2020-11-18 15:20:00|1189|1187.8|1188.8|1187.6|1189.3|1188.1|1188.2|1187|946
1605713100000|2020-11-18 15:25:00|1189|1187.8|1189.3|1188.1|1190|1188.8|1188.8|1187.6|1061
1605713400000|2020-11-18 15:30:00|1189.4|1188.2|1188.3|1187.1|1189.5|1188.3|1187|1185.8|981
1605713700000|2020-11-18 15:35:00|1188|1186.8|1186|1184.8|1188.3|1187.1|1186|1184.8|853
1605714000000|2020-11-18 15:40:00|1185.8|1184.6|1184.5|1183.3|1186|1184.8|1183.8|1182.6|1468
1605714300000|2020-11-18 15:45:00|1184.8|1183.6|1185.8|1184.6|1186|1184.8|1184.8|1183.6|642
1605714600000|2020-11-18 15:50:00|1185.9|1184.7|1185.3|1184.1|1186.1|1184.9|1185.3|1184.1|482
1605714900000|2020-11-18 15:55:00|1185.6|1184.4|1187.1|1185.9|1187.1|1185.9|1185.6|1184.4|451
1605715200000|2020-11-18 16:00:00|1187|1185.8|1186.8|1185.6|1187.9|1186.7|1186.8|1185.6|799
1605715500000|2020-11-18 16:05:00|1187|1185.8|1188|1186.8|1188.3|1187.1|1186.8|1185.6|1209
1605715800000|2020-11-18 16:10:00|1188.1|1186.9|1188.1|1186.9|1188.3|1187.1|1187.5|1186.3|815
1605716100000|2020-11-18 16:15:00|1188|1186.8|1187.1|1185.9|1188.1|1186.9|1186.6|1185.4|517
1605716400000|2020-11-18 16:20:00|1187|1185.8|1186.6|1185.4|1187.8|1186.6|1186.3|1185.1|980
1605716700000|2020-11-18 16:25:00|1186.7|1185.5|1185.9|1184.7|1186.8|1185.6|1185.6|1184.4|989
1605717000000|2020-11-18 16:30:00|1185.8|1184.6|1185.9|1184.7|1186.6|1185.4|1185.4|1184.2|705
1605717300000|2020-11-18 16:35:00|1185.8|1184.6|1185.9|1184.7|1186.8|1185.6|1185.8|1184.6|1167
1605717600000|2020-11-18 16:40:00|1186.1|1184.9|1186.3|1185.1|1186.8|1185.6|1185.9|1184.7|820
1605717900000|2020-11-18 16:45:00|1186.4|1185.2|1185.9|1184.7|1187.1|1185.9|1185.4|1184.2|870
1605718200000|2020-11-18 16:50:00|1185.8|1184.6|1185.8|1184.6|1186.6|1185.4|1185.1|1183.9|857
1605718500000|2020-11-18 16:55:00|1185.6|1184.4|1185.3|1184.1|1185.9|1184.7|1185.1|1183.9|638
1605718800000|2020-11-18 17:00:00|1185.1|1183.9|1185.8|1184.6|1186.1|1184.9|1185.1|1183.9|968
1605719100000|2020-11-18 17:05:00|1185.9|1184.7|1184.9|1183.7|1185.9|1184.7|1184.8|1183.6|667
1605719400000|2020-11-18 17:10:00|1184.8|1183.6|1184.1|1182.9|1185.6|1184.4|1184.1|1182.9|1610
1605719700000|2020-11-18 17:15:00|1184.3|1183.1|1183.5|1182.3|1184.3|1183.1|1183.1|1181.9|1262
1605720000000|2020-11-18 17:20:00|1183.6|1182.4|1183.1|1181.9|1184.1|1182.9|1182.6|1181.4|1010
1605720300000|2020-11-18 17:25:00|1182.9|1181.7|1182.9|1181.7|1183.6|1182.4|1182.6|1181.4|805
1605720600000|2020-11-18 17:30:00|1183.1|1181.9|1183.6|1182.4|1184.4|1183.2|1182.9|1181.7|928
1605720900000|2020-11-18 17:35:00|1183.9|1182.7|1183.9|1182.7|1183.9|1182.7|1183.4|1182.2|383
1605721200000|2020-11-18 17:40:00|1184.1|1182.9|1184.1|1182.9|1184.6|1183.4|1183.6|1182.4|697
1605721500000|2020-11-18 17:45:00|1184.2|1183|1184.6|1183.4|1185.1|1183.9|1183.9|1182.7|803
1605721800000|2020-11-18 17:50:00|1184.4|1183.2|1184.4|1183.2|1184.4|1183.2|1183.9|1182.7|926
1605722100000|2020-11-18 17:55:00|1184.3|1183.1|1183.6|1182.4|1184.4|1183.2|1183.4|1182.2|893
1605722400000|2020-11-18 18:00:00|1183.8|1182.6|1182.9|1181.7|1183.9|1182.7|1182.6|1181.4|611
1605722700000|2020-11-18 18:05:00|1182.6|1181.4|1179.2|1178|1182.6|1181.4|1178.9|1177.7|3131
1605723000000|2020-11-18 18:10:00|1178.9|1177.7|1180.1|1178.9|1180.8|1179.6|1178.9|1177.7|686
1605723300000|2020-11-18 18:15:00|1180.2|1179|1178.4|1177.2|1180.4|1179.2|1178.2|1177|865
1605723600000|2020-11-18 18:20:00|1178.3|1177.1|1177.7|1176.5|1179.2|1178|1176.7|1175.5|1231
1605723900000|2020-11-18 18:25:00|1177.8|1176.6|1177.4|1176.2|1178.4|1177.2|1177.4|1176.2|616
1605724200000|2020-11-18 18:30:00|1177.7|1176.5|1178.7|1177.5|1179.3|1178.1|1177.4|1176.2|539
1605724500000|2020-11-18 18:35:00|1178.9|1177.7|1178.7|1177.5|1179.2|1178|1178.7|1177.5|249
1605724800000|2020-11-18 18:40:00|1178.4|1177.2|1177.9|1176.7|1178.4|1177.2|1177.7|1176.5|520
1605725100000|2020-11-18 18:45:00|1178.2|1177|1177.2|1176|1178.2|1177|1177.2|1176|366
1605725400000|2020-11-18 18:50:00|1177.4|1176.2|1176.7|1175.5|1177.4|1176.2|1176.7|1175.5|640
1605725700000|2020-11-18 18:55:00|1176.8|1175.6|1177.9|1176.7|1178.1|1176.9|1176.4|1175.2|946
1605726000000|2020-11-18 19:00:00|1178.1|1176.9|1178|1176.8|1178.3|1177.1|1177.4|1176.2|613
1605726300000|2020-11-18 19:05:00|1177.9|1176.7|1178.4|1177.2|1178.6|1177.4|1176.9|1175.7|1058
1605726600000|2020-11-18 19:10:00|1178.1|1176.9|1175.9|1174.7|1178.4|1177.2|1175.9|1174.7|2407
1605726900000|2020-11-18 19:15:00|1176.1|1174.9|1174.3|1173.1|1176.6|1175.4|1174.3|1173.1|3039
1605747600000|2020-11-19 01:00:00|1173.8|1172.6|1173.6|1172.4|1174.6|1173.4|1171.8|1170.6|867
1605747900000|2020-11-19 01:05:00|1173.3|1172.1|1172.8|1171.6|1173.6|1172.4|1172.1|1170.9|604
1605748200000|2020-11-19 01:10:00|1172.9|1171.7|1171.8|1170.6|1173.1|1171.9|1171.8|1170.6|332
1605748500000|2020-11-19 01:15:00|1171.9|1170.7|1173.1|1171.9|1173.1|1171.9|1171.6|1170.4|217
1605748800000|2020-11-19 01:20:00|1173.4|1172.2|1174.1|1172.9|1174.4|1173.2|1172.9|1171.7|379
1605749100000|2020-11-19 01:25:00|1174.4|1173.2|1175.4|1174.2|1175.4|1174.2|1173.9|1172.7|174
1605749400000|2020-11-19 01:30:00|1175.1|1173.9|1175.4|1174.2|1175.9|1174.7|1174.9|1173.7|223
1605749700000|2020-11-19 01:35:00|1175.2|1174|1176.4|1175.2|1176.6|1175.4|1175.1|1173.9|404
1605750000000|2020-11-19 01:40:00|1176.5|1175.3|1175.7|1174.5|1177.4|1176.2|1175.5|1174.3|476
1605750300000|2020-11-19 01:45:00|1175.9|1174.7|1176.4|1175.2|1176.4|1175.2|1175.4|1174.2|166
1605750600000|2020-11-19 01:50:00|1176.3|1175.1|1177.4|1176.2|1177.4|1176.2|1176.1|1174.9|231
1605750900000|2020-11-19 01:55:00|1177.2|1176|1177.1|1175.9|1177.4|1176.2|1177.1|1175.9|275
1605751200000|2020-11-19 02:00:00|1177|1175.8|1176.9|1175.7|1177.2|1176|1176.7|1175.5|80
1605751500000|2020-11-19 02:05:00|1176.8|1175.6|1175.7|1174.5|1176.9|1175.7|1175.5|1174.3|88
1605751800000|2020-11-19 02:10:00|1175.5|1174.3|1175.6|1174.4|1176.2|1175|1175.4|1174.2|93
1605752100000|2020-11-19 02:15:00|1175.5|1174.3|1175.1|1173.9|1175.6|1174.4|1174.9|1173.7|102
1605752400000|2020-11-19 02:20:00|1175|1173.8|1175.1|1173.9|1175.2|1174|1174.9|1173.7|46
1605752700000|2020-11-19 02:25:00|1175.2|1174|1175.1|1173.9|1175.4|1174.2|1174.9|1173.7|31
1605753000000|2020-11-19 02:30:00|1175.2|1174|1177.4|1176.2|1177.4|1176.2|1174.9|1173.7|235
1605753300000|2020-11-19 02:35:00|1177.7|1176.5|1177.2|1176|1177.7|1176.5|1177.1|1175.9|107
1605753600000|2020-11-19 02:40:00|1176.9|1175.7|1177.7|1176.5|1178.4|1177.2|1176.9|1175.7|121
1605753900000|2020-11-19 02:45:00|1177.9|1176.7|1177.4|1176.2|1178.2|1177|1177.1|1175.9|149
1605754200000|2020-11-19 02:50:00|1177.3|1176.1|1177.2|1176|1177.4|1176.2|1176.7|1175.5|50
1605754500000|2020-11-19 02:55:00|1177.1|1175.9|1176.7|1175.5|1177.7|1176.5|1176.4|1175.2|138
1605754800000|2020-11-19 03:00:00|1176.6|1175.4|1176.7|1175.5|1177.2|1176|1176.4|1175.2|70
1605755100000|2020-11-19 03:05:00|1176.5|1175.3|1176.9|1175.7|1177.2|1176|1176.4|1175.2|132
1605755400000|2020-11-19 03:10:00|1177.2|1176|1176|1174.8|1177.2|1176|1175.9|1174.7|89
1605755700000|2020-11-19 03:15:00|1175.9|1174.7|1175.6|1174.4|1176.3|1175.1|1175.4|1174.2|159
1605756000000|2020-11-19 03:20:00|1175.5|1174.3|1174.7|1173.5|1175.5|1174.3|1174.7|1173.5|190
1605756300000|2020-11-19 03:25:00|1174.8|1173.6|1174.7|1173.5|1174.9|1173.7|1174.4|1173.2|36
1605756600000|2020-11-19 03:30:00|1174.8|1173.6|1175.4|1174.2|1175.5|1174.3|1174.8|1173.6|70
1605756900000|2020-11-19 03:35:00|1175.6|1174.4|1174.8|1173.6|1175.7|1174.5|1174.8|1173.6|125
1605757200000|2020-11-19 03:40:00|1174.7|1173.5|1174.6|1173.4|1174.9|1173.7|1174.6|1173.4|18
1605757500000|2020-11-19 03:45:00|1174.5|1173.3|1174.6|1173.4|1174.7|1173.5|1174.4|1173.2|28
1605757800000|2020-11-19 03:50:00|1174.7|1173.5|1174.7|1173.5|1174.7|1173.5|1174.4|1173.2|44
1605758100000|2020-11-19 03:55:00|1174.6|1173.4|1174.9|1173.7|1174.9|1173.7|1174.5|1173.3|26
1605758400000|2020-11-19 04:00:00|1174.8|1173.6|1175|1173.8|1175.1|1173.9|1174.6|1173.4|56
1605758700000|2020-11-19 04:05:00|1175.1|1173.9|1175|1173.8|1175.1|1173.9|1174.9|1173.7|8
1605759000000|2020-11-19 04:10:00|1175.1|1173.9|1175|1173.8|1175.2|1174|1174.9|1173.7|6
1605759300000|2020-11-19 04:15:00|1174.9|1173.7|1174.8|1173.6|1174.9|1173.7|1174.6|1173.4|36
1605759600000|2020-11-19 04:20:00|1174.9|1173.7|1175.2|1174|1175.4|1174.2|1174.9|1173.7|50
1605759900000|2020-11-19 04:25:00|1175.1|1173.9|1175.4|1174.2|1175.4|1174.2|1175.1|1173.9|9
1605760200000|2020-11-19 04:30:00|1175.2|1174|1174.9|1173.7|1175.4|1174.2|1174.9|1173.7|12
1605760500000|2020-11-19 04:35:00|1175|1173.8|1174.5|1173.3|1175|1173.8|1174.4|1173.2|32
1605760800000|2020-11-19 04:40:00|1174.4|1173.2|1174.4|1173.2|1174.5|1173.3|1174.4|1173.2|15
1605761100000|2020-11-19 04:45:00|1174.5|1173.3|1174.5|1173.3|1174.7|1173.5|1174.5|1173.3|7
1605761400000|2020-11-19 04:50:00|1174.4|1173.2|1174.6|1173.4|1174.7|1173.5|1174.4|1173.2|10
1605761700000|2020-11-19 04:55:00|1174.7|1173.5|1174.6|1173.4|1174.7|1173.5|1174.6|1173.4|0
1605762000000|2020-11-19 05:00:00|1174.7|1173.5|1174.7|1173.5|1174.7|1173.5|1174.4|1173.2|52
1605762300000|2020-11-19 05:05:00|1174.4|1173.2|1174.4|1173.2|1174.6|1173.4|1174.4|1173.2|22
1605762600000|2020-11-19 05:10:00|1175|1173.8|1175.2|1174|1175.2|1174|1174.9|1173.7|44
1605762900000|2020-11-19 05:15:00|1175.1|1173.9|1175.4|1174.2|1175.4|1174.2|1175.1|1173.9|23
1605763200000|2020-11-19 05:20:00|1175.2|1174|1175.7|1174.5|1175.7|1174.5|1175.2|1174|61
1605763500000|2020-11-19 05:25:00|1175.6|1174.4|1175.3|1174.1|1175.6|1174.4|1175.2|1174|34
1605763800000|2020-11-19 05:30:00|1175.2|1174|1175.5|1174.3|1175.8|1174.6|1174.7|1173.5|108
1605764100000|2020-11-19 05:35:00|1175.6|1174.4|1175.9|1174.7|1175.9|1174.7|1175.4|1174.2|47
1605764400000|2020-11-19 05:40:00|1175.8|1174.6|1175.6|1174.4|1176.1|1174.9|1175.4|1174.2|118
1605764700000|2020-11-19 05:45:00|1175.7|1174.5|1175.4|1174.2|1175.8|1174.6|1175.2|1174|105
1605765000000|2020-11-19 05:50:00|1175.7|1174.5|1175.4|1174.2|1175.9|1174.7|1175.4|1174.2|70
1605765300000|2020-11-19 05:55:00|1175.5|1174.3|1175.4|1174.2|1176.1|1174.9|1175.4|1174.2|58
1605765600000|2020-11-19 06:00:00|1175.5|1174.3|1175.2|1174|1175.9|1174.7|1175.1|1173.9|121
1605765900000|2020-11-19 06:05:00|1175.1|1173.9|1174.3|1173.1|1175.2|1174|1174.1|1172.9|66
1605766200000|2020-11-19 06:10:00|1174.2|1173|1175.1|1173.9|1175.1|1173.9|1173.9|1172.7|106
1605766500000|2020-11-19 06:15:00|1175|1173.8|1174.8|1173.6|1175.2|1174|1174.4|1173.2|128
1605766800000|2020-11-19 06:20:00|1174.7|1173.5|1175.9|1174.7|1176.2|1175|1174.7|1173.5|176
1605767100000|2020-11-19 06:25:00|1175.7|1174.5|1175.4|1174.2|1175.9|1174.7|1175.3|1174.1|110
1605767400000|2020-11-19 06:30:00|1175.5|1174.3|1175.4|1174.2|1175.7|1174.5|1174.9|1173.7|33
1605767700000|2020-11-19 06:35:00|1175.3|1174.1|1175.8|1174.6|1175.8|1174.6|1175.3|1174.1|40
1605768000000|2020-11-19 06:40:00|1175.9|1174.7|1175.7|1174.5|1176.1|1174.9|1175.7|1174.5|48
1605768300000|2020-11-19 06:45:00|1175.6|1174.4|1176.7|1175.5|1176.9|1175.7|1175.6|1174.4|164
1605768600000|2020-11-19 06:50:00|1176.4|1175.2|1176|1174.8|1176.6|1175.4|1175.7|1174.5|101
1605768900000|2020-11-19 06:55:00|1176.1|1174.9|1176.2|1175|1176.5|1175.3|1175.9|1174.7|215
1605769200000|2020-11-19 07:00:00|1176.1|1174.9|1175.9|1174.7|1176.2|1175|1175.9|1174.7|48
1605769500000|2020-11-19 07:05:00|1176|1174.8|1175.7|1174.5|1176.1|1174.9|1175.6|1174.4|29
1605769800000|2020-11-19 07:10:00|1175.8|1174.6|1175.2|1174|1175.9|1174.7|1175.1|1173.9|29
1605770100000|2020-11-19 07:15:00|1175.4|1174.2|1175.7|1174.5|1175.8|1174.6|1175.3|1174.1|63
1605770400000|2020-11-19 07:20:00|1175.4|1174.2|1175.4|1174.2|1175.7|1174.5|1175.3|1174.1|31
1605770700000|2020-11-19 07:25:00|1175.2|1174|1175.6|1174.4|1175.7|1174.5|1175.2|1174|20
1605771000000|2020-11-19 07:30:00|1175.7|1174.5|1175.9|1174.7|1175.9|1174.7|1175.6|1174.4|11
1605771300000|2020-11-19 07:35:00|1176|1174.8|1175.7|1174.5|1176.1|1174.9|1175.4|1174.2|20
1605771600000|2020-11-19 07:40:00|1175.6|1174.4|1175|1173.8|1175.7|1174.5|1174.9|1173.7|35
1605771900000|2020-11-19 07:45:00|1174.9|1173.7|1174.4|1173.2|1174.9|1173.7|1174.4|1173.2|59
1605772200000|2020-11-19 07:50:00|1174.3|1173.1|1173.7|1172.5|1174.3|1173.1|1173.6|1172.4|110
1605772500000|2020-11-19 07:55:00|1173.6|1172.4|1173.6|1172.4|1173.7|1172.5|1173.4|1172.2|122
1605772800000|2020-11-19 08:00:00|1173.5|1172.3|1172.4|1171.2|1173.7|1172.5|1172.4|1171.2|172
1605773100000|2020-11-19 08:05:00|1172.2|1171|1172.4|1171.2|1172.4|1171.2|1171.9|1170.7|311
1605773400000|2020-11-19 08:10:00|1172.3|1171.1|1170.2|1169|1172.3|1171.1|1170|1168.8|274
1605773700000|2020-11-19 08:15:00|1170.1|1168.9|1170.4|1169.2|1170.7|1169.5|1170.1|1168.9|157
1605774000000|2020-11-19 08:20:00|1170.6|1169.4|1169.9|1168.7|1170.9|1169.7|1169.9|1168.7|138
1605774300000|2020-11-19 08:25:00|1169.7|1168.5|1169.6|1168.4|1169.9|1168.7|1169.4|1168.2|217
1605774600000|2020-11-19 08:30:00|1169.4|1168.2|1168|1166.8|1169.5|1168.3|1167.1|1165.9|562
1605774900000|2020-11-19 08:35:00|1168.1|1166.9|1167.4|1166.2|1168.1|1166.9|1166.9|1165.7|282
1605775200000|2020-11-19 08:40:00|1167.5|1166.3|1165.7|1164.5|1167.5|1166.3|1165.6|1164.4|237
1605775500000|2020-11-19 08:45:00|1165.6|1164.4|1164.4|1163.2|1166.8|1165.6|1164.4|1163.2|431
1605775800000|2020-11-19 08:50:00|1164.3|1163.1|1163.4|1162.2|1164.4|1163.2|1162.4|1161.2|1008
1605776100000|2020-11-19 08:55:00|1163.6|1162.4|1162.9|1161.7|1164.8|1163.6|1162.4|1161.2|837
1605776400000|2020-11-19 09:00:00|1162.8|1161.6|1163.7|1162.5|1163.9|1162.7|1162.4|1161.2|528
1605776700000|2020-11-19 09:05:00|1163.4|1162.2|1163.4|1162.2|1164.4|1163.2|1162.7|1161.5|708
1605777000000|2020-11-19 09:10:00|1163.5|1162.3|1166.2|1165|1166.2|1165|1163.2|1162|655
1605777300000|2020-11-19 09:15:00|1166|1164.8|1165.7|1164.5|1166.9|1165.7|1165.7|1164.5|348
1605777600000|2020-11-19 09:20:00|1165.9|1164.7|1166.9|1165.7|1166.9|1165.7|1165.4|1164.2|721
1605777900000|2020-11-19 09:25:00|1167|1165.8|1167.4|1166.2|1167.4|1166.2|1166.9|1165.7|282
1605778200000|2020-11-19 09:30:00|1167.7|1166.5|1166.7|1165.5|1167.9|1166.7|1166.2|1165|346
1605778500000|2020-11-19 09:35:00|1166.6|1165.4|1166.9|1165.7|1166.9|1165.7|1165.4|1164.2|395
1605778800000|2020-11-19 09:40:00|1167.1|1165.9|1166.9|1165.7|1167.4|1166.2|1166.4|1165.2|255
1605779100000|2020-11-19 09:45:00|1167.1|1165.9|1167.2|1166|1167.7|1166.5|1166.7|1165.5|358
1605779400000|2020-11-19 09:50:00|1167.3|1166.1|1167.2|1166|1167.9|1166.7|1167.1|1165.9|173
1605779700000|2020-11-19 09:55:00|1167.1|1165.9|1166.9|1165.7|1167.4|1166.2|1166.9|1165.7|194
1605780000000|2020-11-19 10:00:00|1167.2|1166|1166.9|1165.7|1167.2|1166|1166.4|1165.2|261
1605780300000|2020-11-19 10:05:00|1166.7|1165.5|1165.9|1164.7|1166.9|1165.7|1165.7|1164.5|167
1605780600000|2020-11-19 10:10:00|1165.8|1164.6|1165.7|1164.5|1167.2|1166|1165.7|1164.5|916
1605780900000|2020-11-19 10:15:00|1165.6|1164.4|1165.4|1164.2|1165.9|1164.7|1164.9|1163.7|516
1605781200000|2020-11-19 10:20:00|1165.1|1163.9|1165.7|1164.5|1165.9|1164.7|1164.9|1163.7|217
1605781500000|2020-11-19 10:25:00|1165.9|1164.7|1165.6|1164.4|1166.1|1164.9|1165.6|1164.4|198
1605781800000|2020-11-19 10:30:00|1165.4|1164.2|1166.1|1164.9|1166.1|1164.9|1165.4|1164.2|43
1605782100000|2020-11-19 10:35:00|1166.2|1165|1166.1|1164.9|1166.6|1165.4|1166.1|1164.9|231
1605782400000|2020-11-19 10:40:00|1165.9|1164.7|1166.4|1165.2|1166.4|1165.2|1165.6|1164.4|364
1605782700000|2020-11-19 10:45:00|1166.3|1165.1|1166.4|1165.2|1167.1|1165.9|1166.3|1165.1|562
1605783000000|2020-11-19 10:50:00|1166.5|1165.3|1166.1|1164.9|1167.1|1165.9|1165.9|1164.7|306
1605783300000|2020-11-19 10:55:00|1166|1164.8|1165.8|1164.6|1166.2|1165|1165.6|1164.4|448
1605783600000|2020-11-19 11:00:00|1165.9|1164.7|1166.4|1165.2|1166.6|1165.4|1165.6|1164.4|159
1605783900000|2020-11-19 11:05:00|1166.5|1165.3|1166.4|1165.2|1166.6|1165.4|1166.1|1164.9|245
1605784200000|2020-11-19 11:10:00|1166.6|1165.4|1166.6|1165.4|1166.9|1165.7|1166.3|1165.1|218
1605784500000|2020-11-19 11:15:00|1166.3|1165.1|1165.6|1164.4|1166.3|1165.1|1165.6|1164.4|68
1605784800000|2020-11-19 11:20:00|1165.3|1164.1|1165.8|1164.6|1166|1164.8|1165.3|1164.1|94
1605785100000|2020-11-19 11:25:00|1165.9|1164.7|1166|1164.8|1166.3|1165.1|1165.8|1164.6|61
1605785400000|2020-11-19 11:30:00|1166.1|1164.9|1166.6|1165.4|1166.6|1165.4|1166.1|1164.9|101
1605785700000|2020-11-19 11:35:00|1166.8|1165.6|1166.8|1165.6|1167.1|1165.9|1166.7|1165.5|121
1605786000000|2020-11-19 11:40:00|1166.9|1165.7|1166.8|1165.6|1167.3|1166.1|1166.6|1165.4|185
1605786300000|2020-11-19 11:45:00|1166.7|1165.5|1167.4|1166.2|1167.6|1166.4|1166.6|1165.4|242
1605786600000|2020-11-19 11:50:00|1167.5|1166.3|1166.9|1165.7|1167.6|1166.4|1166.9|1165.7|22
1605786900000|2020-11-19 11:55:00|1167|1165.8|1166.9|1165.7|1167.3|1166.1|1166.9|1165.7|32
1605787200000|2020-11-19 12:00:00|1166.7|1165.5|1167.1|1165.9|1167.4|1166.2|1166.6|1165.4|67
1605787500000|2020-11-19 12:05:00|1166.9|1165.7|1166.9|1165.7|1167.1|1165.9|1166.6|1165.4|41
1605787800000|2020-11-19 12:10:00|1167.1|1165.9|1165.1|1163.9|1167.4|1166.2|1165.1|1163.9|401
1605788100000|2020-11-19 12:15:00|1164.9|1163.7|1164.1|1162.9|1164.9|1163.7|1163.9|1162.7|313
1605788400000|2020-11-19 12:20:00|1164.2|1163|1164.1|1162.9|1164.3|1163.1|1163.4|1162.2|361
1605788700000|2020-11-19 12:25:00|1164.2|1163|1163.8|1162.6|1164.3|1163.1|1163.4|1162.2|257
1605789000000|2020-11-19 12:30:00|1163.9|1162.7|1164.1|1162.9|1164.9|1163.7|1163.9|1162.7|353
1605789300000|2020-11-19 12:35:00|1164.2|1163|1163.6|1162.4|1164.2|1163|1163.4|1162.2|223
1605789600000|2020-11-19 12:40:00|1163.4|1162.2|1163.4|1162.2|1164.1|1162.9|1163.4|1162.2|122
1605789900000|2020-11-19 12:45:00|1163.6|1162.4|1163.3|1162.1|1164.1|1162.9|1163.1|1161.9|371
1605790200000|2020-11-19 12:50:00|1163.6|1162.4|1163.6|1162.4|1163.8|1162.6|1162.8|1161.6|206
1605790500000|2020-11-19 12:55:00|1163.8|1162.6|1164|1162.8|1164.3|1163.1|1163.6|1162.4|180
1605790800000|2020-11-19 13:00:00|1164.1|1162.9|1164.6|1163.4|1165.1|1163.9|1164.1|1162.9|154
1605791100000|2020-11-19 13:05:00|1164.3|1163.1|1164.6|1163.4|1164.9|1163.7|1164.1|1162.9|187
1605791400000|2020-11-19 13:10:00|1164.9|1163.7|1165|1163.8|1165.7|1164.5|1164.7|1163.5|531
1605791700000|2020-11-19 13:15:00|1165.1|1163.9|1165.1|1163.9|1165.6|1164.4|1164.6|1163.4|496
1605792000000|2020-11-19 13:20:00|1164.9|1163.7|1165.1|1163.9|1165.4|1164.2|1164.8|1163.6|398
1605792300000|2020-11-19 13:25:00|1165.4|1164.2|1166.1|1164.9|1166.1|1164.9|1165.1|1163.9|697
1605792600000|2020-11-19 13:30:00|1166.2|1165|1166.3|1165.1|1167|1165.8|1165.8|1164.6|399
1605792900000|2020-11-19 13:35:00|1166.1|1164.9|1166.3|1165.1|1166.6|1165.4|1165.8|1164.6|542
1605793200000|2020-11-19 13:40:00|1166.2|1165|1167.1|1165.9|1167.3|1166.1|1165.3|1164.1|657
1605796200000|2020-11-19 14:30:00|1167.8|1166.6|1169.3|1168.1|1169.8|1168.6|1166.3|1165.1|3499
1605796500000|2020-11-19 14:35:00|1169.2|1168|1171|1169.8|1172|1170.8|1168.8|1167.6|2227
1605796800000|2020-11-19 14:40:00|1170.9|1169.7|1171.8|1170.6|1172|1170.8|1170.5|1169.3|1868
1605797100000|2020-11-19 14:45:00|1171.7|1170.5|1171.3|1170.1|1172.8|1171.6|1170|1168.8|1950
1605797400000|2020-11-19 14:50:00|1171|1169.8|1171.7|1170.5|1173|1171.8|1171|1169.8|1111
1605797700000|2020-11-19 14:55:00|1171.6|1170.4|1170.5|1169.3|1172|1170.8|1170.5|1169.3|838
1605798000000|2020-11-19 15:00:00|1170.6|1169.4|1172.2|1171|1172.5|1171.3|1170.5|1169.3|1040
1605798300000|2020-11-19 15:05:00|1172|1170.8|1171.5|1170.3|1172.5|1171.3|1171.5|1170.3|484
1605798600000|2020-11-19 15:10:00|1171.7|1170.5|1171|1169.8|1171.7|1170.5|1170.7|1169.5|781
1605798900000|2020-11-19 15:15:00|1171.2|1170|1170.7|1169.5|1171.2|1170|1170.4|1169.2|510
1605799200000|2020-11-19 15:20:00|1171|1169.8|1173.1|1171.9|1173.7|1172.5|1170.7|1169.5|1034
1605799500000|2020-11-19 15:25:00|1173.2|1172|1173.2|1172|1173.2|1172|1172.7|1171.5|232
1605799800000|2020-11-19 15:30:00|1173|1171.8|1175.7|1174.5|1176|1174.8|1173|1171.8|1148
1605800100000|2020-11-19 15:35:00|1175.5|1174.3|1177.2|1176|1177.7|1176.5|1175.5|1174.3|1664
1605800400000|2020-11-19 15:40:00|1177.4|1176.2|1179.2|1178|1179.2|1178|1177.2|1176|1570
1605800700000|2020-11-19 15:45:00|1179.4|1178.2|1180.2|1179|1181.4|1180.2|1179.4|1178.2|1743
1605801000000|2020-11-19 15:50:00|1179.9|1178.7|1177.7|1176.5|1180.2|1179|1177.5|1176.3|1081
1605801300000|2020-11-19 15:55:00|1178|1176.8|1177.8|1176.6|1178.2|1177|1176.8|1175.6|550
1605801600000|2020-11-19 16:00:00|1177.7|1176.5|1177.5|1176.3|1178.7|1177.5|1177.5|1176.3|550
1605801900000|2020-11-19 16:05:00|1177.7|1176.5|1178|1176.8|1178.2|1177|1177.5|1176.3|1354
1605802200000|2020-11-19 16:10:00|1177.7|1176.5|1178.5|1177.3|1178.7|1177.5|1177.7|1176.5|617
1605802500000|2020-11-19 16:15:00|1178.7|1177.5|1179.2|1178|1179.7|1178.5|1178.5|1177.3|672
1605802800000|2020-11-19 16:20:00|1179|1177.8|1178.2|1177|1179|1177.8|1178|1176.8|1067
1605803100000|2020-11-19 16:25:00|1178.3|1177.1|1178.2|1177|1179|1177.8|1178.2|1177|505
1605803400000|2020-11-19 16:30:00|1178.5|1177.3|1178.5|1177.3|1179.2|1178|1178.2|1177|400
1605803700000|2020-11-19 16:35:00|1178.7|1177.5|1179.3|1178.1|1179.3|1178.1|1178.6|1177.4|680
1605804000000|2020-11-19 16:40:00|1179.1|1177.9|1179.5|1178.3|1179.5|1178.3|1178.8|1177.6|312
1605804300000|2020-11-19 16:45:00|1179.7|1178.5|1179.8|1178.6|1179.8|1178.6|1179|1177.8|730
1605804600000|2020-11-19 16:50:00|1179.6|1178.4|1178.8|1177.6|1179.8|1178.6|1178.8|1177.6|254
1605804900000|2020-11-19 16:55:00|1178.5|1177.3|1178.8|1177.6|1179|1177.8|1178.5|1177.3|193
1605805200000|2020-11-19 17:00:00|1179|1177.8|1176.5|1175.3|1179|1177.8|1176.3|1175.1|836
1605805500000|2020-11-19 17:05:00|1176.7|1175.5|1175.1|1173.9|1176.8|1175.6|1175.1|1173.9|651
1605805800000|2020-11-19 17:10:00|1174.9|1173.7|1173.1|1171.9|1175|1173.8|1172.5|1171.3|875
1605806100000|2020-11-19 17:15:00|1173.2|1172|1174.8|1173.6|1175.1|1173.9|1172.8|1171.6|750
1605806400000|2020-11-19 17:20:00|1175|1173.8|1174.6|1173.4|1175.6|1174.4|1174.6|1173.4|385
1605806700000|2020-11-19 17:25:00|1174.8|1173.6|1175.3|1174.1|1175.8|1174.6|1174.8|1173.6|643
1605807000000|2020-11-19 17:30:00|1175.2|1174|1175.8|1174.6|1176|1174.8|1175.1|1173.9|218
1605807300000|2020-11-19 17:35:00|1175.6|1174.4|1176.2|1175|1176.2|1175|1175.3|1174.1|307
1605807600000|2020-11-19 17:40:00|1176.1|1174.9|1175.1|1173.9|1176.6|1175.4|1174.8|1173.6|567
1605807900000|2020-11-19 17:45:00|1174.9|1173.7|1175.8|1174.6|1176|1174.8|1174.8|1173.6|251
1605808200000|2020-11-19 17:50:00|1176|1174.8|1176.5|1175.3|1176.5|1175.3|1175.7|1174.5|456
1605808500000|2020-11-19 17:55:00|1176.3|1175.1|1177|1175.8|1177.3|1176.1|1176|1174.8|274
1605808800000|2020-11-19 18:00:00|1176.8|1175.6|1177.3|1176.1|1178.3|1177.1|1176.8|1175.6|369
1605809100000|2020-11-19 18:05:00|1177.5|1176.3|1177.6|1176.4|1177.8|1176.6|1177.5|1176.3|238
1605809400000|2020-11-19 18:10:00|1177.5|1176.3|1176.3|1175.1|1177.5|1176.3|1176.1|1174.9|214
1605809700000|2020-11-19 18:15:00|1176.1|1174.9|1175.1|1173.9|1176.1|1174.9|1174.8|1173.6|570
1605810000000|2020-11-19 18:20:00|1175.2|1174|1176|1174.8|1176|1174.8|1174.8|1173.6|246
1605810300000|2020-11-19 18:25:00|1175.8|1174.6|1175.1|1173.9|1176.1|1174.9|1174.8|1173.6|204
1605810600000|2020-11-19 18:30:00|1175.3|1174.1|1175.3|1174.1|1175.8|1174.6|1175.1|1173.9|141
1605810900000|2020-11-19 18:35:00|1175.4|1174.2|1174.1|1172.9|1175.6|1174.4|1174.1|1172.9|389
1605811200000|2020-11-19 18:40:00|1174.3|1173.1|1175.3|1174.1|1175.3|1174.1|1174.1|1172.9|391
1605811500000|2020-11-19 18:45:00|1175.6|1174.4|1174.6|1173.4|1175.6|1174.4|1174.3|1173.1|206
1605811800000|2020-11-19 18:50:00|1174.3|1173.1|1175.3|1174.1|1175.3|1174.1|1174.3|1173.1|226
1605812100000|2020-11-19 18:55:00|1175.1|1173.9|1175.3|1174.1|1175.5|1174.3|1175|1173.8|440
1605812400000|2020-11-19 19:00:00|1175.5|1174.3|1175.8|1174.6|1176.1|1174.9|1175.5|1174.3|364
1605812700000|2020-11-19 19:05:00|1175.6|1174.4|1176|1174.8|1176|1174.8|1175|1173.8|519
1605813000000|2020-11-19 19:10:00|1176.3|1175.1|1177.5|1176.3|1178.5|1177.3|1176.3|1175.1|1824
1605813300000|2020-11-19 19:15:00|1177.8|1176.6|1178.5|1177.3|1178.6|1177.4|1177.5|1176.3|1114
1605834000000|2020-11-20 01:00:00|1180|1178.8|1181.8|1180.6|1182|1180.8|1179.3|1178.1|1070
1605834300000|2020-11-20 01:05:00|1182|1180.8|1182.4|1181.2|1182.8|1181.6|1182|1180.8|526
1605834600000|2020-11-20 01:10:00|1182.3|1181.1|1184.3|1183.1|1184.3|1183.1|1182.3|1181.1|422
1605834900000|2020-11-20 01:15:00|1184|1182.8|1183.7|1182.5|1185.2|1184|1183.6|1182.4|424
1605835200000|2020-11-20 01:20:00|1183.8|1182.6|1183.4|1182.2|1184.1|1182.9|1183|1181.8|254
1605835500000|2020-11-20 01:25:00|1183.6|1182.4|1182.7|1181.5|1183.6|1182.4|1182.3|1181.1|249
1605835800000|2020-11-20 01:30:00|1182.6|1181.4|1182.8|1181.6|1183.1|1181.9|1182.3|1181.1|157
1605836100000|2020-11-20 01:35:00|1182.9|1181.7|1184.1|1182.9|1184.1|1182.9|1182.9|1181.7|102
1605836400000|2020-11-20 01:40:00|1183.8|1182.6|1184.8|1183.6|1184.8|1183.6|1183.8|1182.6|233
1605836700000|2020-11-20 01:45:00|1185|1183.8|1185.6|1184.4|1186.1|1184.9|1184.8|1183.6|595
1605837000000|2020-11-20 01:50:00|1185.7|1184.5|1185.4|1184.2|1185.7|1184.5|1185.3|1184.1|256
1605837300000|2020-11-20 01:55:00|1185.5|1184.3|1185.8|1184.6|1186.3|1185.1|1185.3|1184.1|149
1605837600000|2020-11-20 02:00:00|1185.7|1184.5|1185.1|1183.9|1185.8|1184.6|1185.1|1183.9|117
1605837900000|2020-11-20 02:05:00|1185.2|1184|1186.1|1184.9|1186.1|1184.9|1185.1|1183.9|118
1605838200000|2020-11-20 02:10:00|1186.2|1185|1186.1|1184.9|1186.3|1185.1|1185.8|1184.6|183
1605838500000|2020-11-20 02:15:00|1186.2|1185|1186.3|1185.1|1186.3|1185.1|1185.8|1184.6|89
1605838800000|2020-11-20 02:20:00|1186.2|1185|1186.8|1185.6|1187.2|1186|1186.1|1184.9|210
1605839100000|2020-11-20 02:25:00|1186.7|1185.5|1186.3|1185.1|1186.8|1185.6|1186.1|1184.9|59
1605839400000|2020-11-20 02:30:00|1186.5|1185.3|1187.3|1186.1|1187.5|1186.3|1186.3|1185.1|215
1605839700000|2020-11-20 02:35:00|1187.2|1186|1186.4|1185.2|1187.3|1186.1|1186.4|1185.2|198
1605840000000|2020-11-20 02:40:00|1186.2|1185|1187.4|1186.2|1187.6|1186.4|1185.9|1184.7|275
1605840300000|2020-11-20 02:45:00|1187.2|1186|1187.1|1185.9|1187.4|1186.2|1187.1|1185.9|90
1605840600000|2020-11-20 02:50:00|1187.2|1186|1187.4|1186.2|1187.6|1186.4|1187.1|1185.9|95
1605840900000|2020-11-20 02:55:00|1187.5|1186.3|1187.9|1186.7|1187.9|1186.7|1187.4|1186.2|124
1605841200000|2020-11-20 03:00:00|1187.7|1186.5|1187.5|1186.3|1187.9|1186.7|1187.1|1185.9|139
1605841500000|2020-11-20 03:05:00|1187.6|1186.4|1187.6|1186.4|1187.9|1186.7|1187.5|1186.3|72
1605841800000|2020-11-20 03:10:00|1187.7|1186.5|1187.4|1186.2|1187.9|1186.7|1187.1|1185.9|92
1605842100000|2020-11-20 03:15:00|1187.2|1186|1187.4|1186.2|1187.6|1186.4|1187.1|1185.9|37
1605842400000|2020-11-20 03:20:00|1187.2|1186|1187.5|1186.3|1187.6|1186.4|1187.1|1185.9|30
1605842700000|2020-11-20 03:25:00|1187.4|1186.2|1187.5|1186.3|1187.6|1186.4|1187.1|1185.9|79
1605843000000|2020-11-20 03:30:00|1187.4|1186.2|1187.3|1186.1|1187.5|1186.3|1187.1|1185.9|35
1605843300000|2020-11-20 03:35:00|1187.4|1186.2|1187.3|1186.1|1187.4|1186.2|1187.1|1185.9|26
1605843600000|2020-11-20 03:40:00|1187.2|1186|1187.1|1185.9|1187.4|1186.2|1187.1|1185.9|29
1605843900000|2020-11-20 03:45:00|1186.9|1185.7|1186.6|1185.4|1186.9|1185.7|1186.6|1185.4|96
1605844200000|2020-11-20 03:50:00|1186.5|1185.3|1186.4|1185.2|1186.5|1185.3|1186.1|1184.9|54
1605844500000|2020-11-20 03:55:00|1186.6|1185.4|1186.6|1185.4|1186.8|1185.6|1186.2|1185|87
1605844800000|2020-11-20 04:00:00|1186.5|1185.3|1185.6|1184.4|1186.5|1185.3|1185.6|1184.4|80
1605845100000|2020-11-20 04:05:00|1185.5|1184.3|1185.6|1184.4|1185.6|1184.4|1185.4|1184.2|95
1605845400000|2020-11-20 04:10:00|1185.7|1184.5|1185.9|1184.7|1185.9|1184.7|1185.6|1184.4|35
1605845700000|2020-11-20 04:15:00|1185.8|1184.6|1185.9|1184.7|1186.1|1184.9|1185.6|1184.4|32
1605846000000|2020-11-20 04:20:00|1186|1184.8|1185.9|1184.7|1186.1|1184.9|1185.9|1184.7|6
1605846300000|2020-11-20 04:25:00|1185.8|1184.6|1185.8|1184.6|1185.9|1184.7|1185.8|1184.6|5
1605846600000|2020-11-20 04:30:00|1185.7|1184.5|1185.9|1184.7|1185.9|1184.7|1185.7|1184.5|9
1605846900000|2020-11-20 04:35:00|1186.1|1184.9|1185.7|1184.5|1186.1|1184.9|1185.6|1184.4|38
1605847200000|2020-11-20 04:40:00|1185.9|1184.7|1186.4|1185.2|1186.4|1185.2|1185.9|1184.7|31
1605847500000|2020-11-20 04:45:00|1186.3|1185.1|1186.1|1184.9|1186.6|1185.4|1186.1|1184.9|47
1605847800000|2020-11-20 04:50:00|||||||||3
1605848100000|2020-11-20 04:55:00|1186|1184.8|1185.8|1184.6|1186.1|1184.9|1185.7|1184.5|28
1605848400000|2020-11-20 05:00:00|1185.7|1184.5|1185.4|1184.2|1185.9|1184.7|1185.4|1184.2|452
1605848700000|2020-11-20 05:05:00|1185.1|1183.9|1185.4|1184.2|1185.6|1184.4|1185.1|1183.9|42
1605849000000|2020-11-20 05:10:00|||||||||4
1605849300000|2020-11-20 05:15:00|1185.3|1184.1|1185.4|1184.2|1185.4|1184.2|1185.3|1184.1|35
1605849600000|2020-11-20 05:20:00|1185.3|1184.1|1185.4|1184.2|1185.4|1184.2|1185.1|1183.9|40
1605849900000|2020-11-20 05:25:00|1185.3|1184.1|1185.4|1184.2|1185.4|1184.2|1185.3|1184.1|44
1605850200000|2020-11-20 05:30:00|1185.5|1184.3|1185.1|1183.9|1185.9|1184.7|1185.1|1183.9|119
1605850500000|2020-11-20 05:35:00|1185.2|1184|1186.1|1184.9|1186.1|1184.9|1185.1|1183.9|66
1605850800000|2020-11-20 05:40:00|1186.4|1185.2|1186.1|1184.9|1186.6|1185.4|1186.1|1184.9|219
1605851100000|2020-11-20 05:45:00|1186|1184.8|1185.9|1184.7|1186.4|1185.2|1185.9|1184.7|81
1605851400000|2020-11-20 05:50:00|1186|1184.8|1186.1|1184.9|1186.4|1185.2|1185.6|1184.4|29
1605851700000|2020-11-20 05:55:00|1186.3|1185.1|1186.9|1185.7|1186.9|1185.7|1186.1|1184.9|86
1605852000000|2020-11-20 06:00:00|1186.8|1185.6|1187.4|1186.2|1187.4|1186.2|1186.4|1185.2|182
1605852300000|2020-11-20 06:05:00|1187.3|1186.1|1187.6|1186.4|1187.9|1186.7|1187.1|1185.9|121
1605852600000|2020-11-20 06:10:00|1187.5|1186.3|1187.8|1186.6|1188|1186.8|1187.4|1186.2|104
1605852900000|2020-11-20 06:15:00|1187.9|1186.7|1187.4|1186.2|1187.9|1186.7|1187.4|1186.2|47
1605853200000|2020-11-20 06:20:00|1187.1|1185.9|1186.6|1185.4|1187.4|1186.2|1186.4|1185.2|132
1605853500000|2020-11-20 06:25:00|1186.8|1185.6|1185.6|1184.4|1186.8|1185.6|1185.4|1184.2|146
1605853800000|2020-11-20 06:30:00|1185.4|1184.2|1184.4|1183.2|1185.5|1184.3|1184.1|1182.9|485
1605854100000|2020-11-20 06:35:00|1184.3|1183.1|1185.4|1184.2|1185.6|1184.4|1184.1|1182.9|173
1605854400000|2020-11-20 06:40:00|1185.1|1183.9|1186.4|1185.2|1186.4|1185.2|1185.1|1183.9|222
1605854700000|2020-11-20 06:45:00|1186.1|1184.9|1186.9|1185.7|1187.4|1186.2|1186.1|1184.9|171
1605855000000|2020-11-20 06:50:00|1187|1185.8|1186.9|1185.7|1187.4|1186.2|1186.6|1185.4|187
1605855300000|2020-11-20 06:55:00|1186.8|1185.6|1187.6|1186.4|1187.9|1186.7|1186.6|1185.4|167
1605855600000|2020-11-20 07:00:00|1187.8|1186.6|1187.6|1186.4|1187.9|1186.7|1187.5|1186.3|81
1605855900000|2020-11-20 07:05:00|1187.5|1186.3|1187.1|1185.9|1187.6|1186.4|1187.1|1185.9|61
1605856200000|2020-11-20 07:10:00|1187|1185.8|1187|1185.8|1187|1185.8|1187|1185.8|36
1605856500000|2020-11-20 07:15:00|1187.1|1185.9|1187.1|1185.9|1187.1|1185.9|1186.6|1185.4|62
1605856800000|2020-11-20 07:20:00|1186.9|1185.7|1186.9|1185.7|1187.1|1185.9|1186.6|1185.4|41
1605857100000|2020-11-20 07:25:00|1186.8|1185.6|1187.6|1186.4|1187.8|1186.6|1186.6|1185.4|116
1605857400000|2020-11-20 07:30:00|1187.9|1186.7|1188.8|1187.6|1188.9|1187.7|1187.9|1186.7|381
1605857700000|2020-11-20 07:35:00|1188.7|1187.5|1188.5|1187.3|1188.8|1187.6|1188.4|1187.2|72
1605858000000|2020-11-20 07:40:00|1188.6|1187.4|1187.8|1186.6|1188.6|1187.4|1187.7|1186.5|69
1605858300000|2020-11-20 07:45:00|1187.9|1186.7|1187.9|1186.7|1188.1|1186.9|1187.7|1186.5|85
1605858600000|2020-11-20 07:50:00|1188.1|1186.9|1188|1186.8|1188.2|1187|1187.6|1186.4|40
1605858900000|2020-11-20 07:55:00|1187.9|1186.7|1188.1|1186.9|1188.3|1187.1|1187.6|1186.4|62
1605859200000|2020-11-20 08:00:00|1188.3|1187.1|1188.3|1187.1|1188.3|1187.1|1187.8|1186.6|115
1605859500000|2020-11-20 08:05:00|1188.2|1187|1189.1|1187.9|1189.1|1187.9|1188.2|1187|137
1605859800000|2020-11-20 08:10:00|1189.2|1188|1189.3|1188.1|1189.4|1188.2|1188.9|1187.7|132
1605860100000|2020-11-20 08:15:00|1189.4|1188.2|1190.1|1188.9|1190.6|1189.4|1189.3|1188.1|424
1605860400000|2020-11-20 08:20:00|1190.2|1189|1192.6|1191.4|1193.1|1191.9|1190.2|1189|755
1605860700000|2020-11-20 08:25:00|1192.3|1191.1|1191.8|1190.6|1192.6|1191.4|1191.8|1190.6|330
1605861000000|2020-11-20 08:30:00|1191.9|1190.7|1192|1190.8|1192.1|1190.9|1191.3|1190.1|276
1605861300000|2020-11-20 08:35:00|1191.9|1190.7|1192.1|1190.9|1192.3|1191.1|1191.8|1190.6|208
1605861600000|2020-11-20 08:40:00|1192|1190.8|1191.9|1190.7|1192.1|1190.9|1191.1|1189.9|682
1605861900000|2020-11-20 08:45:00|1191.8|1190.6|1191.8|1190.6|1192.1|1190.9|1191.6|1190.4|209
1605862200000|2020-11-20 08:50:00|1191.7|1190.5|1192.1|1190.9|1192.2|1191|1191.6|1190.4|103
1605862500000|2020-11-20 08:55:00|1192.2|1191|1192.1|1190.9|1192.6|1191.4|1192.1|1190.9|64
1605862800000|2020-11-20 09:00:00|1192.2|1191|1191.6|1190.4|1192.2|1191|1191.6|1190.4|99
1605863100000|2020-11-20 09:05:00|1191.7|1190.5|1191.6|1190.4|1191.8|1190.6|1191.4|1190.2|51
1605863400000|2020-11-20 09:10:00|1191.8|1190.6|1191.8|1190.6|1192|1190.8|1191.6|1190.4|69
1605863700000|2020-11-20 09:15:00|1191.7|1190.5|1192.1|1190.9|1192.1|1190.9|1191.6|1190.4|224
1605864000000|2020-11-20 09:20:00|1192.3|1191.1|1192.6|1191.4|1192.6|1191.4|1192.3|1191.1|114
1605864300000|2020-11-20 09:25:00|1192.3|1191.1|1192.1|1190.9|1192.6|1191.4|1191.6|1190.4|83
1605864600000|2020-11-20 09:30:00|1191.8|1190.6|1190.8|1189.6|1191.8|1190.6|1190.6|1189.4|178
1605864900000|2020-11-20 09:35:00|1190.9|1189.7|1191.1|1189.9|1191.3|1190.1|1190.6|1189.4|40
1605865200000|2020-11-20 09:40:00|1191|1189.8|1191|1189.8|1191.1|1189.9|1190.6|1189.4|73
1605865500000|2020-11-20 09:45:00|1190.9|1189.7|1190.8|1189.6|1191.1|1189.9|1190.1|1188.9|91
1605865800000|2020-11-20 09:50:00|1190.7|1189.5|1190.8|1189.6|1191.2|1190|1190.6|1189.4|90
1605866100000|2020-11-20 09:55:00|1190.7|1189.5|1190.9|1189.7|1191.1|1189.9|1190.3|1189.1|44
1605866400000|2020-11-20 10:00:00|1190.8|1189.6|1191.3|1190.1|1191.6|1190.4|1190.8|1189.6|144
1605866700000|2020-11-20 10:05:00|1191.4|1190.2|1190.8|1189.6|1191.6|1190.4|1190.8|1189.6|201
1605867000000|2020-11-20 10:10:00|1190.6|1189.4|1190.4|1189.2|1190.6|1189.4|1190.3|1189.1|150
1605867300000|2020-11-20 10:15:00|1190.5|1189.3|1190.1|1188.9|1190.6|1189.4|1190|1188.8|239
1605867600000|2020-11-20 10:20:00|1190|1188.8|1189.6|1188.4|1190.3|1189.1|1189.6|1188.4|403
1605867900000|2020-11-20 10:25:00|1189.7|1188.5|1190.1|1188.9|1190.3|1189.1|1189.7|1188.5|192
1605868200000|2020-11-20 10:30:00|1189.9|1188.7|1189.3|1188.1|1189.9|1188.7|1188.9|1187.7|324
1605868500000|2020-11-20 10:35:00|1189.4|1188.2|1189.3|1188.1|1189.8|1188.6|1189.1|1187.9|235
1605868800000|2020-11-20 10:40:00|1189.4|1188.2|1189.5|1188.3|1189.8|1188.6|1189.1|1187.9|131
1605869100000|2020-11-20 10:45:00|1189.6|1188.4|1189.6|1188.4|1189.6|1188.4|1189.1|1187.9|65
1605869400000|2020-11-20 10:50:00|1189.7|1188.5|1189.6|1188.4|1189.8|1188.6|1189.6|1188.4|36
1605869700000|2020-11-20 10:55:00|1189.3|1188.1|1188.8|1187.6|1189.5|1188.3|1188.8|1187.6|30
1605870000000|2020-11-20 11:00:00|1188.9|1187.7|1189.6|1188.4|1189.6|1188.4|1188.8|1187.6|220
1605870300000|2020-11-20 11:05:00|1189.4|1188.2|1189.1|1187.9|1189.6|1188.4|1189.1|1187.9|190
1605870600000|2020-11-20 11:10:00|1188.9|1187.7|1187.4|1186.2|1188.9|1187.7|1187.2|1186|385
1605870900000|2020-11-20 11:15:00|1187.5|1186.3|1187.9|1186.7|1187.9|1186.7|1187.1|1185.9|322
1605871200000|2020-11-20 11:20:00|1187.7|1186.5|1188.1|1186.9|1188.2|1187|1187.5|1186.3|261
1605871500000|2020-11-20 11:25:00|1188.2|1187|1188.6|1187.4|1188.6|1187.4|1188.1|1186.9|116
1605871800000|2020-11-20 11:30:00|1188.5|1187.3|1188.7|1187.5|1189.1|1187.9|1188.4|1187.2|62
1605872100000|2020-11-20 11:35:00|1188.9|1187.7|1189.1|1187.9|1189.4|1188.2|1188.6|1187.4|50
1605872400000|2020-11-20 11:40:00|1188.9|1187.7|1189.1|1187.9|1189.1|1187.9|1188.4|1187.2|59
1605872700000|2020-11-20 11:45:00|1188.9|1187.7|1189.4|1188.2|1189.5|1188.3|1188.9|1187.7|166
1605873000000|2020-11-20 11:50:00|1189.2|1188|1189.9|1188.7|1189.9|1188.7|1189.1|1187.9|152
1605873300000|2020-11-20 11:55:00|1189.8|1188.6|1191|1189.8|1191.3|1190.1|1189.8|1188.6|636
1605873600000|2020-11-20 12:00:00|1191.1|1189.9|1191.2|1190|1191.3|1190.1|1190.9|1189.7|211
1605873900000|2020-11-20 12:05:00|1191.1|1189.9|1190.8|1189.6|1191.2|1190|1190.5|1189.3|270
1605874200000|2020-11-20 12:10:00|1190.9|1189.7|1190.8|1189.6|1191.1|1189.9|1190.1|1188.9|243
1605874500000|2020-11-20 12:15:00|1190.6|1189.4|1190.6|1189.4|1190.8|1189.6|1190.2|1189|135
1605874800000|2020-11-20 12:20:00|1190.5|1189.3|1190.5|1189.3|1191.1|1189.9|1190.3|1189.1|222
1605875100000|2020-11-20 12:25:00|1190.6|1189.4|1190.6|1189.4|1190.8|1189.6|1190.3|1189.1|367
1605875400000|2020-11-20 12:30:00|1190.7|1189.5|1190.6|1189.4|1190.8|1189.6|1190.6|1189.4|98
1605875700000|2020-11-20 12:35:00|1190.8|1189.6|1190.8|1189.6|1191.3|1190.1|1190.8|1189.6|183
1605876000000|2020-11-20 12:40:00|1190.6|1189.4|1190.8|1189.6|1190.8|1189.6|1190.5|1189.3|150
1605876300000|2020-11-20 12:45:00|1190.6|1189.4|1190.8|1189.6|1191.1|1189.9|1190.6|1189.4|260
1605876600000|2020-11-20 12:50:00|1190.6|1189.4|1193.3|1192.1|1193.3|1192.1|1190.1|1188.9|1014
1605876900000|2020-11-20 12:55:00|1193.1|1191.9|1192.8|1191.6|1193.1|1191.9|1192.3|1191.1|110
1605877200000|2020-11-20 13:00:00|1192.9|1191.7|1193.6|1192.4|1193.8|1192.6|1192.4|1191.2|420
1605877500000|2020-11-20 13:05:00|1193.7|1192.5|1193.1|1191.9|1193.7|1192.5|1193.1|1191.9|175
1605877800000|2020-11-20 13:10:00|1192.9|1191.7|1193.8|1192.6|1195.1|1193.9|1192.8|1191.6|1181
1605878100000|2020-11-20 13:15:00|1194.1|1192.9|1194.8|1193.6|1195.3|1194.1|1194.1|1192.9|1389
1605878400000|2020-11-20 13:20:00|1194.6|1193.4|1195.7|1194.5|1196.1|1194.9|1194.6|1193.4|509
1605878700000|2020-11-20 13:25:00|1195.6|1194.4|1196.6|1195.4|1197.1|1195.9|1195.1|1193.9|777
1605879000000|2020-11-20 13:30:00|1196.7|1195.5|1194.9|1193.7|1196.8|1195.6|1194.8|1193.6|422
1605879300000|2020-11-20 13:35:00|1194.8|1193.6|1193.6|1192.4|1195.1|1193.9|1193.6|1192.4|462
1605879600000|2020-11-20 13:40:00|1193.5|1192.3|1193.6|1192.4|1194.1|1192.9|1193.3|1192.1|336
1605882600000|2020-11-20 14:30:00|1193.5|1192.3|1193|1191.8|1194.3|1193.1|1190.6|1189.4|3542
1605882900000|2020-11-20 14:35:00|1192.8|1191.6|1189.6|1188.4|1192.8|1191.6|1189.3|1188.1|1864
1605883200000|2020-11-20 14:40:00|1189.3|1188.1|1188.9|1187.7|1189.6|1188.4|1188.1|1186.9|2240
1605883500000|2020-11-20 14:45:00|1188.7|1187.5|1187.1|1185.9|1189.6|1188.4|1187.1|1185.9|1581
1605883800000|2020-11-20 14:50:00|1187.4|1186.2|1187.6|1186.4|1189.1|1187.9|1186.9|1185.7|1082
1605884100000|2020-11-20 14:55:00|1187.9|1186.7|1187.6|1186.4|1187.9|1186.7|1187.1|1185.9|1227
1605884400000|2020-11-20 15:00:00|1187.9|1186.7|1186.7|1185.5|1188.1|1186.9|1186.6|1185.4|1177
1605884700000|2020-11-20 15:05:00|1186.6|1185.4|1184.1|1182.9|1186.7|1185.5|1183.9|1182.7|1604
1605885000000|2020-11-20 15:10:00|1184.2|1183|1184.9|1183.7|1184.9|1183.7|1183.4|1182.2|1421
1605885300000|2020-11-20 15:15:00|1185.1|1183.9|1183.7|1182.5|1185.4|1184.2|1182.9|1181.7|1382
1605885600000|2020-11-20 15:20:00|1183.5|1182.3|1181.7|1180.5|1183.7|1182.5|1181.4|1180.2|969
1605885900000|2020-11-20 15:25:00|1181.8|1180.6|1182.4|1181.2|1182.6|1181.4|1180.2|1179|2019
1605886200000|2020-11-20 15:30:00|1182.2|1181|1181.9|1180.7|1182.9|1181.7|1181.4|1180.2|1227
1605886500000|2020-11-20 15:35:00|1182.1|1180.9|1182.7|1181.5|1182.9|1181.7|1181.9|1180.7|791
1605886800000|2020-11-20 15:40:00|1182.4|1181.2|1181.7|1180.5|1182.4|1181.2|1181.4|1180.2|489
1605887100000|2020-11-20 15:45:00|1181.9|1180.7|1181.7|1180.5|1182.4|1181.2|1181.4|1180.2|363
1605887400000|2020-11-20 15:50:00|1181.4|1180.2|1179.7|1178.5|1181.4|1180.2|1179.7|1178.5|1092
1605887700000|2020-11-20 15:55:00|1179.5|1178.3|1179.5|1178.3|1180.2|1179|1179.2|1178|1420
1605888000000|2020-11-20 16:00:00|1179.7|1178.5|1178.5|1177.3|1179.7|1178.5|1178|1176.8|1051
1605888300000|2020-11-20 16:05:00|1178.4|1177.2|1178|1176.8|1178.5|1177.3|1177.4|1176.2|1150
1605888600000|2020-11-20 16:10:00|1177.7|1176.5|1178.4|1177.2|1178.5|1177.3|1177.5|1176.3|698
1605888900000|2020-11-20 16:15:00|1178.5|1177.3|1182.4|1181.2|1182.4|1181.2|1178.2|1177|1633
1605889200000|2020-11-20 16:20:00|1182.2|1181|1180.7|1179.5|1183|1181.8|1180.7|1179.5|1204
1605889500000|2020-11-20 16:25:00|1180.5|1179.3|1180|1178.8|1180.9|1179.7|1179.9|1178.7|438
1605889800000|2020-11-20 16:30:00|1180.2|1179|1179.7|1178.5|1180.5|1179.3|1178.7|1177.5|915
1605890100000|2020-11-20 16:35:00|1180|1178.8|1179.7|1178.5|1180.9|1179.7|1179.7|1178.5|320
1605890400000|2020-11-20 16:40:00|1180|1178.8|1180.7|1179.5|1180.9|1179.7|1179.7|1178.5|802
1605890700000|2020-11-20 16:45:00|1180.9|1179.7|1180.9|1179.7|1181.2|1180|1180.7|1179.5|251
1605891000000|2020-11-20 16:50:00|1181.2|1180|1181.4|1180.2|1181.7|1180.5|1180.4|1179.2|469
1605891300000|2020-11-20 16:55:00|1181.6|1180.4|1182.4|1181.2|1182.5|1181.3|1181.1|1179.9|592
1605891600000|2020-11-20 17:00:00|1182.3|1181.1|1182.4|1181.2|1182.4|1181.2|1181.9|1180.7|466
1605891900000|2020-11-20 17:05:00|1182.3|1181.1|1183.3|1182.1|1183.7|1182.5|1182.2|1181|975
1605892200000|2020-11-20 17:10:00|1183.2|1182|1183.2|1182|1183.4|1182.2|1182.7|1181.5|265
1605892500000|2020-11-20 17:15:00|1183.4|1182.2|1183.4|1182.2|1183.9|1182.7|1182.9|1181.7|511
1605892800000|2020-11-20 17:20:00|1183.3|1182.1|1182.9|1181.7|1183.7|1182.5|1182.7|1181.5|227
1605893100000|2020-11-20 17:25:00|1182.8|1181.6|1182.9|1181.7|1182.9|1181.7|1182.4|1181.2|303
1605893400000|2020-11-20 17:30:00|1183.2|1182|1183.7|1182.5|1183.9|1182.7|1182.9|1181.7|411
1605893700000|2020-11-20 17:35:00|1183.9|1182.7|1184.3|1183.1|1184.4|1183.2|1183.7|1182.5|258
1605894000000|2020-11-20 17:40:00|1184.2|1183|1184.4|1183.2|1184.4|1183.2|1183.9|1182.7|231
1605894300000|2020-11-20 17:45:00|1184.7|1183.5|1184.4|1183.2|1184.7|1183.5|1183.9|1182.7|199
1605894600000|2020-11-20 17:50:00|1184.2|1183|1183.4|1182.2|1184.4|1183.2|1183.4|1182.2|367
1605894900000|2020-11-20 17:55:00|1183.3|1182.1|1183.4|1182.2|1183.4|1182.2|1182.9|1181.7|315
1605895200000|2020-11-20 18:00:00|1183.3|1182.1|1183.2|1182|1183.4|1182.2|1182.9|1181.7|179
1605895500000|2020-11-20 18:05:00|1182.9|1181.7|1182.8|1181.6|1183.2|1182|1182.7|1181.5|418
1605895800000|2020-11-20 18:10:00|1182.9|1181.7|1182.9|1181.7|1183.2|1182|1182.2|1181|365
1605896100000|2020-11-20 18:15:00|1183.2|1182|1183.9|1182.7|1183.9|1182.7|1183.2|1182|716
1605896400000|2020-11-20 18:20:00|1184.1|1182.9|1183.4|1182.2|1184.2|1183|1182.9|1181.7|1102
1605896700000|2020-11-20 18:25:00|1183.5|1182.3|1183.2|1182|1183.7|1182.5|1182.9|1181.7|474
1605897000000|2020-11-20 18:30:00|1183.4|1182.2|1183.7|1182.5|1183.9|1182.7|1182.9|1181.7|340
1605897300000|2020-11-20 18:35:00|1183.6|1182.4|1184.2|1183|1184.5|1183.3|1183.5|1182.3|330
1605897600000|2020-11-20 18:40:00|1184|1182.8|1185|1183.8|1185|1183.8|1184|1182.8|476
1605897900000|2020-11-20 18:45:00|1184.8|1183.6|1185|1183.8|1185|1183.8|1184.7|1183.5|270
1605898200000|2020-11-20 18:50:00|1184.9|1183.7|1183.8|1182.6|1185|1183.8|1183.8|1182.6|1593
1605898500000|2020-11-20 18:55:00|1183.6|1182.4|1182|1180.8|1183.8|1182.6|1182|1180.8|1111
1605898800000|2020-11-20 19:00:00|1182.3|1181.1|1183|1181.8|1183.2|1182|1182.3|1181.1|499
1605899100000|2020-11-20 19:05:00|1182.9|1181.7|1181.8|1180.6|1183|1181.8|1181.8|1180.6|858
1605899400000|2020-11-20 19:10:00|1181.9|1180.7|1181.8|1180.6|1183.2|1182|1181.5|1180.3|2051
1605899700000|2020-11-20 19:15:00|1181.9|1180.7|1182.1|1180.9|1182.5|1181.3|1181.8|1180.6|1467
1606093200000|2020-11-23 01:00:00|1196.9|1195.7|1195.5|1194.3|1200.4|1199.2|1192.7|1191.5|2943
1606093500000|2020-11-23 01:05:00|1196|1194.8|1196.3|1195.1|1198.5|1197.3|1195.7|1194.5|914
1606093800000|2020-11-23 01:10:00|1196.4|1195.2|1196.3|1195.1|1196.8|1195.6|1195.8|1194.6|465
1606094100000|2020-11-23 01:15:00|1196.1|1194.9|1198.2|1197|1199.1|1197.9|1195.8|1194.6|594
1606094400000|2020-11-23 01:20:00|1198|1196.8|1195.5|1194.3|1198|1196.8|1195.3|1194.1|701
1606094700000|2020-11-23 01:25:00|1195.6|1194.4|1197.1|1195.9|1197.8|1196.6|1195.5|1194.3|409
1606095000000|2020-11-23 01:30:00|1196.8|1195.6|1196.6|1195.4|1196.8|1195.6|1195.6|1194.4|346
1606095300000|2020-11-23 01:35:00|1196.5|1195.3|1196.6|1195.4|1196.6|1195.4|1195.9|1194.7|104
1606095600000|2020-11-23 01:40:00|1196.9|1195.7|1196.6|1195.4|1197.3|1196.1|1196.6|1195.4|211
1606095900000|2020-11-23 01:45:00|1196.7|1195.5|1196.3|1195.1|1197.1|1195.9|1195.8|1194.6|170
1606096200000|2020-11-23 01:50:00|1196.1|1194.9|1196.3|1195.1|1196.6|1195.4|1195.8|1194.6|60
1606096500000|2020-11-23 01:55:00|1196.6|1195.4|1197.2|1196|1197.6|1196.4|1196.3|1195.1|184
1606096800000|2020-11-23 02:00:00|1197.3|1196.1|1197.1|1195.9|1197.3|1196.1|1196.8|1195.6|166
1606097100000|2020-11-23 02:05:00|1197|1195.8|1196.1|1194.9|1197.1|1195.9|1195.9|1194.7|43
1606097400000|2020-11-23 02:10:00|1196.2|1195|1196.1|1194.9|1196.4|1195.2|1195.9|1194.7|34
1606097700000|2020-11-23 02:15:00|1196.2|1195|1196|1194.8|1196.4|1195.2|1195.8|1194.6|61
1606098000000|2020-11-23 02:20:00|1195.9|1194.7|1195.6|1194.4|1196.3|1195.1|1195.4|1194.2|45
1606098300000|2020-11-23 02:25:00|1195.5|1194.3|1194.3|1193.1|1195.5|1194.3|1193.8|1192.6|282
1606098600000|2020-11-23 02:30:00|1194.2|1193|1194.8|1193.6|1194.9|1193.7|1193.8|1192.6|133
1606098900000|2020-11-23 02:35:00|1195|1193.8|1194.6|1193.4|1195|1193.8|1194|1192.8|112
1606099200000|2020-11-23 02:40:00|1194.7|1193.5|1194.2|1193|1194.8|1193.6|1193.8|1192.6|103
1606099500000|2020-11-23 02:45:00|1194.3|1193.1|1194.8|1193.6|1195|1193.8|1194|1192.8|121
1606099800000|2020-11-23 02:50:00|1195|1193.8|1194.8|1193.6|1195|1193.8|1194.3|1193.1|41
1606100100000|2020-11-23 02:55:00|1194.7|1193.5|1195.3|1194.1|1195.5|1194.3|1194.6|1193.4|75
1606100400000|2020-11-23 03:00:00|1195.2|1194|1194.8|1193.6|1195.3|1194.1|1194.3|1193.1|43
1606100700000|2020-11-23 03:05:00|1194.6|1193.4|1195|1193.8|1195.5|1194.3|1194.6|1193.4|84
1606101000000|2020-11-23 03:10:00|1195.1|1193.9|1195|1193.8|1195.1|1193.9|1194.8|1193.6|37
1606101300000|2020-11-23 03:15:00|1195.1|1193.9|1195.6|1194.4|1195.6|1194.4|1195|1193.8|148
1606101600000|2020-11-23 03:20:00|1195.8|1194.6|1195.1|1193.9|1196.1|1194.9|1195.1|1193.9|56
1606101900000|2020-11-23 03:25:00|1195.3|1194.1|1195.4|1194.2|1195.6|1194.4|1195.1|1193.9|30
1606102200000|2020-11-23 03:30:00|1195.3|1194.1|1195.3|1194.1|1195.6|1194.4|1195.1|1193.9|26
1606102500000|2020-11-23 03:35:00|1195.6|1194.4|1195.6|1194.4|1195.6|1194.4|1195.3|1194.1|16
1606102800000|2020-11-23 03:40:00|1195.5|1194.3|1195.6|1194.4|1195.6|1194.4|1195.3|1194.1|13
1606103100000|2020-11-23 03:45:00|1195.8|1194.6|1195.6|1194.4|1195.8|1194.6|1195.6|1194.4|25
1606103400000|2020-11-23 03:50:00|1195.5|1194.3|1195.3|1194.1|1195.5|1194.3|1195.3|1194.1|9
1606103700000|2020-11-23 03:55:00|1195.4|1194.2|1195|1193.8|1195.4|1194.2|1194.8|1193.6|21
1606104000000|2020-11-23 04:00:00|1194.8|1193.6|1194.3|1193.1|1194.8|1193.6|1194.2|1193|79
1606104300000|2020-11-23 04:05:00|1194.4|1193.2|1194.3|1193.1|1194.4|1193.2|1194.1|1192.9|20
1606104600000|2020-11-23 04:10:00|1194.2|1193|1194|1192.8|1194.2|1193|1194|1192.8|12
1606104900000|2020-11-23 04:15:00|1194.1|1192.9|1194.3|1193.1|1194.3|1193.1|1194.1|1192.9|9
1606105200000|2020-11-23 04:20:00|||||||||1
1606105500000|2020-11-23 04:25:00|1194.5|1193.3|1194.5|1193.3|1194.5|1193.3|1194.5|1193.3|9
1606105800000|2020-11-23 04:30:00|1194.3|1193.1|1194.5|1193.3|1194.5|1193.3|1194.2|1193|15
1606106100000|2020-11-23 04:35:00|1194.6|1193.4|1194.5|1193.3|1194.6|1193.4|1194.3|1193.1|10
1606106400000|2020-11-23 04:40:00|1194.6|1193.4|1194.8|1193.6|1194.8|1193.6|1194.5|1193.3|36
1606106700000|2020-11-23 04:45:00|1194.6|1193.4|1194.8|1193.6|1194.8|1193.6|1194.6|1193.4|9
1606107000000|2020-11-23 04:50:00|1194.5|1193.3|1194.8|1193.6|1194.8|1193.6|1194.5|1193.3|32
1606107300000|2020-11-23 04:55:00|1195|1193.8|1195.2|1194|1195.3|1194.1|1195|1193.8|31
1606107600000|2020-11-23 05:00:00|1195.1|1193.9|1195|1193.8|1195.1|1193.9|1194.9|1193.7|8
1606107900000|2020-11-23 05:05:00|1195.1|1193.9|1195.4|1194.2|1195.4|1194.2|1195|1193.8|16
1606108200000|2020-11-23 05:10:00|1195.3|1194.1|1195.6|1194.4|1195.6|1194.4|1195.3|1194.1|18
1606108500000|2020-11-23 05:15:00|1196|1194.8|1197.3|1196.1|1197.3|1196.1|1196|1194.8|170
1606108800000|2020-11-23 05:20:00|1197.4|1196.2|1197.3|1196.1|1197.6|1196.4|1196.9|1195.7|151
1606109100000|2020-11-23 05:25:00|1197.1|1195.9|1196.7|1195.5|1197.2|1196|1196.7|1195.5|25
1606109400000|2020-11-23 05:30:00|1196.6|1195.4|1195.8|1194.6|1196.9|1195.7|1195.3|1194.1|133
1606109700000|2020-11-23 05:35:00|1195.5|1194.3|1196.3|1195.1|1196.6|1195.4|1195.3|1194.1|70
1606110000000|2020-11-23 05:40:00|1196.2|1195|1196.8|1195.6|1197.2|1196|1196.1|1194.9|140
1606110300000|2020-11-23 05:45:00|1196.9|1195.7|1196.1|1194.9|1197.1|1195.9|1196|1194.8|64
1606110600000|2020-11-23 05:50:00|1196|1194.8|1196|1194.8|1196.6|1195.4|1196|1194.8|66
1606110900000|2020-11-23 05:55:00|1195.8|1194.6|1196.1|1194.9|1196.3|1195.1|1195.3|1194.1|114
1606111200000|2020-11-23 06:00:00|1196.3|1195.1|1196.6|1195.4|1196.8|1195.6|1196|1194.8|66
1606111500000|2020-11-23 06:05:00|1196.5|1195.3|1196.7|1195.5|1196.8|1195.6|1196.2|1195|62
1606111800000|2020-11-23 06:10:00|1196.6|1195.4|1195.9|1194.7|1196.6|1195.4|1195.8|1194.6|39
1606112100000|2020-11-23 06:15:00|1196|1194.8|1196.1|1194.9|1196.3|1195.1|1195.8|1194.6|36
1606112400000|2020-11-23 06:20:00|1196|1194.8|1196|1194.8|1196|1194.8|1195.8|1194.6|31
1606112700000|2020-11-23 06:25:00|1196.1|1194.9|1196.1|1194.9|1196.3|1195.1|1195.8|1194.6|29
1606113000000|2020-11-23 06:30:00|1196|1194.8|1196.5|1195.3|1196.8|1195.6|1196|1194.8|76
1606113300000|2020-11-23 06:35:00|1196.4|1195.2|1195.4|1194.2|1196.6|1195.4|1195.3|1194.1|59
1606113600000|2020-11-23 06:40:00|1195.3|1194.1|1194.5|1193.3|1195.8|1194.6|1194.5|1193.3|247
1606113900000|2020-11-23 06:45:00|1194.3|1193.1|1194.3|1193.1|1195|1193.8|1194|1192.8|146
1606114200000|2020-11-23 06:50:00|1194.5|1193.3|1194.8|1193.6|1195|1193.8|1194.3|1193.1|45
1606114500000|2020-11-23 06:55:00|1194.6|1193.4|1194.1|1192.9|1194.9|1193.7|1194|1192.8|52
1606114800000|2020-11-23 07:00:00|1194|1192.8|1195.3|1194.1|1195.8|1194.6|1194|1192.8|58
1606115100000|2020-11-23 07:05:00|1195.5|1194.3|1196|1194.8|1196.5|1195.3|1195.4|1194.2|66
1606115400000|2020-11-23 07:10:00|1196.3|1195.1|1196.5|1195.3|1196.5|1195.3|1195.8|1194.6|33
1606115700000|2020-11-23 07:15:00|1196.4|1195.2|1195.5|1194.3|1196.4|1195.2|1195.5|1194.3|67
1606116000000|2020-11-23 07:20:00|1195.4|1194.2|1195.2|1194|1195.5|1194.3|1195|1193.8|15
1606116300000|2020-11-23 07:25:00|1195|1193.8|1195|1193.8|1195.3|1194.1|1195|1193.8|17
1606116600000|2020-11-23 07:30:00|1194.9|1193.7|1195.4|1194.2|1195.5|1194.3|1194.8|1193.6|21
1606116900000|2020-11-23 07:35:00|1195.5|1194.3|1195.9|1194.7|1196|1194.8|1195.5|1194.3|35
1606117200000|2020-11-23 07:40:00|1196|1194.8|1195.7|1194.5|1196.3|1195.1|1195.7|1194.5|56
1606117500000|2020-11-23 07:45:00|1195.6|1194.4|1195.5|1194.3|1195.8|1194.6|1195.2|1194|27
1606117800000|2020-11-23 07:50:00|1195.6|1194.4|1195.3|1194.1|1195.7|1194.5|1195.3|1194.1|20
1606118100000|2020-11-23 07:55:00|1195.2|1194|1195.5|1194.3|1195.5|1194.3|1195|1193.8|45
1606118400000|2020-11-23 08:00:00|1195.6|1194.4|1196.8|1195.6|1196.8|1195.6|1195.6|1194.4|75
1606118700000|2020-11-23 08:05:00|1197|1195.8|1196.8|1195.6|1197|1195.8|1196.3|1195.1|280
1606119000000|2020-11-23 08:10:00|1196.6|1195.4|1197.4|1196.2|1197.5|1196.3|1196.3|1195.1|445
1606119300000|2020-11-23 08:15:00|1197.5|1196.3|1197.3|1196.1|1197.5|1196.3|1196.5|1195.3|602
1606119600000|2020-11-23 08:20:00|1197.5|1196.3|1197.8|1196.6|1197.8|1196.6|1197|1195.8|264
1606119900000|2020-11-23 08:25:00|1198|1196.8|1197.3|1196.1|1198.3|1197.1|1197.3|1196.1|196
1606120200000|2020-11-23 08:30:00|1197.5|1196.3|1198.3|1197.1|1198.5|1197.3|1197.5|1196.3|289
1606120500000|2020-11-23 08:35:00|1198.2|1197|1198.3|1197.1|1198.5|1197.3|1198|1196.8|84
1606120800000|2020-11-23 08:40:00|1198.4|1197.2|1198.3|1197.1|1198.5|1197.3|1198|1196.8|149
1606121100000|2020-11-23 08:45:00|1198.1|1196.9|1198.4|1197.2|1198.5|1197.3|1198|1196.8|84
1606121400000|2020-11-23 08:50:00|1198.3|1197.1|1198.3|1197.1|1198.3|1197.1|1198|1196.8|51
1606121700000|2020-11-23 08:55:00|1198|1196.8|1197.5|1196.3|1198.3|1197.1|1197.5|1196.3|110
1606122000000|2020-11-23 09:00:00|1197.8|1196.6|1197.2|1196|1197.8|1196.6|1197.2|1196|109
1606122300000|2020-11-23 09:05:00|1197.3|1196.1|1196.5|1195.3|1197.3|1196.1|1196.5|1195.3|24
1606122600000|2020-11-23 09:10:00|1196.6|1195.4|1196.8|1195.6|1197.1|1195.9|1196.3|1195.1|64
1606122900000|2020-11-23 09:15:00|1197|1195.8|1195.5|1194.3|1197|1195.8|1195.5|1194.3|87
1606123200000|2020-11-23 09:20:00|1195.6|1194.4|1196|1194.8|1196.3|1195.1|1195.5|1194.3|63
1606123500000|2020-11-23 09:25:00|1196.3|1195.1|1196.8|1195.6|1196.8|1195.6|1196|1194.8|49
1606123800000|2020-11-23 09:30:00|1196.5|1195.3|1196.3|1195.1|1196.8|1195.6|1196.3|1195.1|42
1606124100000|2020-11-23 09:35:00|1196.5|1195.3|1196.3|1195.1|1196.7|1195.5|1196.3|1195.1|23
1606124400000|2020-11-23 09:40:00|1196|1194.8|1196.2|1195|1196.3|1195.1|1195.8|1194.6|35
1606124700000|2020-11-23 09:45:00|1196.1|1194.9|1196|1194.8|1196.2|1195|1195.8|1194.6|20
1606125000000|2020-11-23 09:50:00|1196.1|1194.9|1196.3|1195.1|1196.6|1195.4|1195.8|1194.6|42
1606125300000|2020-11-23 09:55:00|1196.5|1195.3|1196.5|1195.3|1197|1195.8|1196.3|1195.1|58
1606125600000|2020-11-23 10:00:00|1196.6|1195.4|1196.5|1195.3|1196.6|1195.4|1196.3|1195.1|22
1606125900000|2020-11-23 10:05:00|1196.3|1195.1|1196.8|1195.6|1196.8|1195.6|1196.3|1195.1|52
1606126200000|2020-11-23 10:10:00|1196.6|1195.4|1195.8|1194.6|1196.8|1195.6|1195.8|1194.6|25
1606126500000|2020-11-23 10:15:00|1195.6|1194.4|1194.8|1193.6|1195.8|1194.6|1194.6|1193.4|139
1606126800000|2020-11-23 10:20:00|1195.1|1193.9|1195.8|1194.6|1195.9|1194.7|1195|1193.8|41
1606127100000|2020-11-23 10:25:00|1195.9|1194.7|1195.8|1194.6|1196.3|1195.1|1195.8|1194.6|68
1606127400000|2020-11-23 10:30:00|1195.7|1194.5|1195.4|1194.2|1196.3|1195.1|1195.3|1194.1|94
1606127700000|2020-11-23 10:35:00|1195.3|1194.1|1195.9|1194.7|1196.3|1195.1|1195.3|1194.1|71
1606128000000|2020-11-23 10:40:00|1195.8|1194.6|1196.6|1195.4|1196.6|1195.4|1195.8|1194.6|58
1606128300000|2020-11-23 10:45:00|1196.5|1195.3|1196.3|1195.1|1196.6|1195.4|1196.1|1194.9|51
1606128600000|2020-11-23 10:50:00|1196|1194.8|1196.6|1195.4|1196.6|1195.4|1195.8|1194.6|199
1606128900000|2020-11-23 10:55:00|1196.8|1195.6|1196.8|1195.6|1197.1|1195.9|1196.8|1195.6|50
1606129200000|2020-11-23 11:00:00|1197|1195.8|1196.5|1195.3|1197|1195.8|1196.3|1195.1|84
1606129500000|2020-11-23 11:05:00|1196.6|1195.4|1196|1194.8|1196.8|1195.6|1195.8|1194.6|254
1606129800000|2020-11-23 11:10:00|1195.9|1194.7|1196.1|1194.9|1196.1|1194.9|1195.5|1194.3|54
1606130100000|2020-11-23 11:15:00|1196|1194.8|1196.1|1194.9|1196.1|1194.9|1195.8|1194.6|8
1606130400000|2020-11-23 11:20:00|1196.3|1195.1|1196.9|1195.7|1197|1195.8|1196.3|1195.1|78
1606130700000|2020-11-23 11:25:00|1197|1195.8|1196.6|1195.4|1197|1195.8|1196.5|1195.3|24
1606131000000|2020-11-23 11:30:00|1196.5|1195.3|1196.5|1195.3|1196.8|1195.6|1196.5|1195.3|13
1606131300000|2020-11-23 11:35:00|1196.6|1195.4|1197.4|1196.2|1197.5|1196.3|1196.6|1195.4|26
1606131600000|2020-11-23 11:40:00|1197.5|1196.3|1197.4|1196.2|1197.6|1196.4|1197.3|1196.1|49
1606131900000|2020-11-23 11:45:00|1197.3|1196.1|1197|1195.8|1197.4|1196.2|1196.9|1195.7|71
1606132200000|2020-11-23 11:50:00|1196.9|1195.7|1197.3|1196.1|1197.4|1196.2|1196.9|1195.7|33
1606132500000|2020-11-23 11:55:00|1197.5|1196.3|1197.6|1196.4|1197.8|1196.6|1197.3|1196.1|44
1606132800000|2020-11-23 12:00:00|1197.5|1196.3|1197.8|1196.6|1197.8|1196.6|1197.5|1196.3|77
1606133100000|2020-11-23 12:05:00|1197.7|1196.5|1197|1195.8|1198|1196.8|1197|1195.8|126
1606133400000|2020-11-23 12:10:00|1196.9|1195.7|1197|1195.8|1197.1|1195.9|1196.8|1195.6|32
1606133700000|2020-11-23 12:15:00|1196.9|1195.7|1197.3|1196.1|1197.5|1196.3|1196.5|1195.3|109
1606134000000|2020-11-23 12:20:00|1197.4|1196.2|1197.8|1196.6|1198|1196.8|1197.3|1196.1|111
1606134300000|2020-11-23 12:25:00|1197.9|1196.7|1198|1196.8|1198|1196.8|1197.8|1196.6|101
1606134600000|2020-11-23 12:30:00|1197.8|1196.6|1197.3|1196.1|1197.8|1196.6|1197.3|1196.1|60
1606134900000|2020-11-23 12:35:00|1197.4|1196.2|1197.5|1196.3|1197.5|1196.3|1196.8|1195.6|54
1606135200000|2020-11-23 12:40:00|1197.4|1196.2|1197.8|1196.6|1197.8|1196.6|1197.4|1196.2|39
1606135500000|2020-11-23 12:45:00|1197.7|1196.5|1197.3|1196.1|1197.8|1196.6|1197.3|1196.1|67
1606135800000|2020-11-23 12:50:00|1197.5|1196.3|1196.6|1195.4|1197.5|1196.3|1196.5|1195.3|80
1606136100000|2020-11-23 12:55:00|1196.7|1195.5|1197.5|1196.3|1197.5|1196.3|1196.5|1195.3|186
1606136400000|2020-11-23 13:00:00|1197.6|1196.4|1197|1195.8|1197.8|1196.6|1197|1195.8|111
1606136700000|2020-11-23 13:05:00|1196.8|1195.6|1197.5|1196.3|1197.8|1196.6|1196.8|1195.6|120
1606137000000|2020-11-23 13:10:00|1197.3|1196.1|1196|1194.8|1197.4|1196.2|1195.9|1194.7|137
1606137300000|2020-11-23 13:15:00|1196.2|1195|1196.4|1195.2|1196.5|1195.3|1195.8|1194.6|128
1606137600000|2020-11-23 13:20:00|1196.5|1195.3|1196.6|1195.4|1196.8|1195.6|1196.3|1195.1|121
1606137900000|2020-11-23 13:25:00|1196.4|1195.2|1196.3|1195.1|1196.6|1195.4|1196|1194.8|92
1606138200000|2020-11-23 13:30:00|1196.5|1195.3|1196|1194.8|1196.8|1195.6|1195.8|1194.6|183
1606138500000|2020-11-23 13:35:00|1196.1|1194.9|1195.3|1194.1|1196.2|1195|1195.3|1194.1|142
1606138800000|2020-11-23 13:40:00|1195.4|1194.2|1195.6|1194.4|1195.6|1194.4|1194.6|1193.4|542
1606141800000|2020-11-23 14:30:00|1195.5|1194.3|1194.8|1193.6|1195.7|1194.5|1193.5|1192.3|2451
1606142100000|2020-11-23 14:35:00|1194.5|1193.3|1196.3|1195.1|1196.3|1195.1|1194.5|1193.3|1874
1606142400000|2020-11-23 14:40:00|1196.5|1195.3|1194.3|1193.1|1196.8|1195.6|1193.9|1192.7|770
1606142700000|2020-11-23 14:45:00|1194.5|1193.3|1194|1192.8|1194.8|1193.6|1193.5|1192.3|1004
1606143000000|2020-11-23 14:50:00|1194.3|1193.1|1192.1|1190.9|1195|1193.8|1191.3|1190.1|1680
1606143300000|2020-11-23 14:55:00|1192|1190.8|1189.4|1188.2|1192.1|1190.9|1189.1|1187.9|1236
1606143600000|2020-11-23 15:00:00|1189.6|1188.4|1191.5|1190.3|1192.3|1191.1|1189.3|1188.1|1534
1606143900000|2020-11-23 15:05:00|1191.3|1190.1|1190.8|1189.6|1191.6|1190.4|1190.1|1188.9|554
1606144200000|2020-11-23 15:10:00|1190.6|1189.4|1190.6|1189.4|1191.3|1190.1|1190|1188.8|684
1606144500000|2020-11-23 15:15:00|1190.8|1189.6|1189.6|1188.4|1191.1|1189.9|1189.6|1188.4|555
1606144800000|2020-11-23 15:20:00|1189.5|1188.3|1189.1|1187.9|1190.1|1188.9|1188.9|1187.7|735
1606145100000|2020-11-23 15:25:00|1188.9|1187.7|1187.2|1186|1188.9|1187.7|1187.1|1185.9|1608
1606145400000|2020-11-23 15:30:00|1187.1|1185.9|1188.1|1186.9|1188.4|1187.2|1186.9|1185.7|1111
1606145700000|2020-11-23 15:35:00|1188.2|1187|1188.3|1187.1|1188.6|1187.4|1187.7|1186.5|1218
1606146000000|2020-11-23 15:40:00|1188.4|1187.2|1190|1188.8|1190.1|1188.9|1188.3|1187.1|621
1606146300000|2020-11-23 15:45:00|1190.1|1188.9|1190.9|1189.7|1191.3|1190.1|1189.4|1188.2|875
1606146600000|2020-11-23 15:50:00|1191.1|1189.9|1190.6|1189.4|1191.6|1190.4|1190.2|1189|465
1606146900000|2020-11-23 15:55:00|1190.5|1189.3|1191.9|1190.7|1192.4|1191.2|1190.1|1188.9|499
1606147200000|2020-11-23 16:00:00|1191.7|1190.5|1192.8|1191.6|1193.3|1192.1|1190.8|1189.6|700
1606147500000|2020-11-23 16:05:00|1192.7|1191.5|1192.6|1191.4|1193.1|1191.9|1192.3|1191.1|477
1606147800000|2020-11-23 16:10:00|1192.7|1191.5|1191.8|1190.6|1193.1|1191.9|1191.6|1190.4|312
1606148100000|2020-11-23 16:15:00|1192|1190.8|1191.5|1190.3|1192.3|1191.1|1191.3|1190.1|359
1606148400000|2020-11-23 16:20:00|1191.3|1190.1|1191.5|1190.3|1192|1190.8|1191.1|1189.9|429
1606148700000|2020-11-23 16:25:00|1191.6|1190.4|1191.3|1190.1|1191.8|1190.6|1191.1|1189.9|374
1606149000000|2020-11-23 16:30:00|1191.6|1190.4|1191.5|1190.3|1191.6|1190.4|1191|1189.8|462
1606149300000|2020-11-23 16:35:00|1191.4|1190.2|1192.3|1191.1|1192.5|1191.3|1190.8|1189.6|731
1606149600000|2020-11-23 16:40:00|1192.5|1191.3|1192.5|1191.3|1193|1191.8|1192|1190.8|460
1606149900000|2020-11-23 16:45:00|1192.6|1191.4|1193.5|1192.3|1193.5|1192.3|1192.3|1191.1|459
1606150200000|2020-11-23 16:50:00|1193.4|1192.2|1193.5|1192.3|1194.3|1193.1|1193.2|1192|479
1606150500000|2020-11-23 16:55:00|1193.7|1192.5|1195.3|1194.1|1195.3|1194.1|1193.5|1192.3|638
1606150800000|2020-11-23 17:00:00|1195.4|1194.2|1194.8|1193.6|1195.5|1194.3|1194.3|1193.1|534
1606151100000|2020-11-23 17:05:00|1194.7|1193.5|1194|1192.8|1194.8|1193.6|1194|1192.8|354
1606151400000|2020-11-23 17:10:00|1194.1|1192.9|1194|1192.8|1194.3|1193.1|1193|1191.8|721
1606151700000|2020-11-23 17:15:00|1193.9|1192.7|1194|1192.8|1194.2|1193|1193.5|1192.3|261
1606152000000|2020-11-23 17:20:00|1193.9|1192.7|1193.8|1192.6|1194.3|1193.1|1193.8|1192.6|257
1606152300000|2020-11-23 17:25:00|1193.6|1192.4|1194.3|1193.1|1194.8|1193.6|1193.5|1192.3|329
1606152600000|2020-11-23 17:30:00|1194.4|1193.2|1194.3|1193.1|1195.1|1193.9|1194|1192.8|608
1606152900000|2020-11-23 17:35:00|1194.2|1193|1194|1192.8|1194.8|1193.6|1193.9|1192.7|218
1606153200000|2020-11-23 17:40:00|1194.1|1192.9|1194.3|1193.1|1194.6|1193.4|1193.8|1192.6|230
1606153500000|2020-11-23 17:45:00|1194.1|1192.9|1194.3|1193.1|1194.5|1193.3|1194|1192.8|155
1606153800000|2020-11-23 17:50:00|1194|1192.8|1194|1192.8|1194.3|1193.1|1193.7|1192.5|196
1606154100000|2020-11-23 17:55:00|1193.8|1192.6|1194|1192.8|1194.5|1193.3|1193.8|1192.6|200
1606154400000|2020-11-23 18:00:00|1194.1|1192.9|1194.1|1192.9|1194.3|1193.1|1194|1192.8|203
1606154700000|2020-11-23 18:05:00|1194.3|1193.1|1193.6|1192.4|1194.3|1193.1|1193.4|1192.2|770
1606155000000|2020-11-23 18:10:00|1193.5|1192.3|1193.6|1192.4|1193.8|1192.6|1193.3|1192.1|289
1606155300000|2020-11-23 18:15:00|1193.4|1192.2|1193.1|1191.9|1193.4|1192.2|1192.8|1191.6|317
1606155600000|2020-11-23 18:20:00|1193.3|1192.1|1192.8|1191.6|1193.3|1192.1|1192.5|1191.3|370
1606155900000|2020-11-23 18:25:00|1192.6|1191.4|1191.8|1190.6|1192.6|1191.4|1191.6|1190.4|271
1606156200000|2020-11-23 18:30:00|1191.9|1190.7|1191.1|1189.9|1192.1|1190.9|1191.1|1189.9|225
1606156500000|2020-11-23 18:35:00|1190.8|1189.6|1189.4|1188.2|1190.8|1189.6|1189.3|1188.1|746
1606156800000|2020-11-23 18:40:00|1189.6|1188.4|1190.1|1188.9|1190.1|1188.9|1189.5|1188.3|499
1606157100000|2020-11-23 18:45:00|1190.4|1189.2|1190.1|1188.9|1190.6|1189.4|1190.1|1188.9|425
1606157400000|2020-11-23 18:50:00|1190.3|1189.1|1191.4|1190.2|1191.7|1190.5|1190.3|1189.1|530
1606157700000|2020-11-23 18:55:00|1191.5|1190.3|1192.6|1191.4|1192.6|1191.4|1190.6|1189.4|723
1606158000000|2020-11-23 19:00:00|1192.8|1191.6|1194.3|1193.1|1194.3|1193.1|1192.8|1191.6|491
1606158300000|2020-11-23 19:05:00|1194.1|1192.9|1193.8|1192.6|1194.5|1193.3|1193.5|1192.3|656
1606158600000|2020-11-23 19:10:00|1193.6|1192.4|1192.6|1191.4|1194.1|1192.9|1191.9|1190.7|2356
1606158900000|2020-11-23 19:15:00|1192.7|1191.5|1192.9|1191.7|1193.4|1192.2|1191.9|1190.7|1555
1606179600000|2020-11-24 01:00:00|1192.1|1190.9|1191.1|1189.9|1194.1|1192.9|1189.6|1188.4|1089
1606179900000|2020-11-24 01:05:00|1191.2|1190|1192.4|1191.2|1192.6|1191.4|1189.1|1187.9|505
1606180200000|2020-11-24 01:10:00|1192.6|1191.4|1189.9|1188.7|1192.6|1191.4|1189.9|1188.7|378
1606180500000|2020-11-24 01:15:00|1190.1|1188.9|1188.9|1187.7|1190.1|1188.9|1188|1186.8|1850
1606180800000|2020-11-24 01:20:00|1189|1187.8|1188|1186.8|1189.3|1188.1|1188|1186.8|181
1606181100000|2020-11-24 01:25:00|1187.7|1186.5|1185.8|1184.6|1188.1|1186.9|1185.5|1184.3|1050
1606181400000|2020-11-24 01:30:00|1186|1184.8|1185.8|1184.6|1186.2|1185|1184.5|1183.3|822
1606181700000|2020-11-24 01:35:00|1185.9|1184.7|1186|1184.8|1186.5|1185.3|1185.5|1184.3|287
1606182000000|2020-11-24 01:40:00|1186.1|1184.9|1186.5|1185.3|1186.5|1185.3|1185.5|1184.3|164
1606182300000|2020-11-24 01:45:00|1186.3|1185.1|1185.3|1184.1|1186.5|1185.3|1185.3|1184.1|149
1606182600000|2020-11-24 01:50:00|1185.5|1184.3|1185.8|1184.6|1186.1|1184.9|1185.5|1184.3|234
1606182900000|2020-11-24 01:55:00|1186|1184.8|1185.5|1184.3|1186.5|1185.3|1185.5|1184.3|197
1606183200000|2020-11-24 02:00:00|1185.4|1184.2|1185.3|1184.1|1185.6|1184.4|1185|1183.8|170
1606183500000|2020-11-24 02:05:00|1185.2|1184|1186.5|1185.3|1186.6|1185.4|1185.2|1184|131
1606183800000|2020-11-24 02:10:00|1186.6|1185.4|1187|1185.8|1187.3|1186.1|1186.3|1185.1|153
1606184100000|2020-11-24 02:15:00|1187.1|1185.9|1187.5|1186.3|1187.6|1186.4|1187|1185.8|96
1606184400000|2020-11-24 02:20:00|1187.3|1186.1|1187.4|1186.2|1187.5|1186.3|1187.3|1186.1|13
1606184700000|2020-11-24 02:25:00|1187.5|1186.3|1187.3|1186.1|1187.5|1186.3|1187|1185.8|28
1606185000000|2020-11-24 02:30:00|1187|1185.8|1186.6|1185.4|1187|1185.8|1186.3|1185.1|84
1606185300000|2020-11-24 02:35:00|1186.5|1185.3|1188.1|1186.9|1188.3|1187.1|1186.5|1185.3|177
1606185600000|2020-11-24 02:40:00|1188|1186.8|1189.5|1188.3|1189.5|1188.3|1188|1186.8|113
1606185900000|2020-11-24 02:45:00|1189.3|1188.1|1189.3|1188.1|1189.5|1188.3|1189|1187.8|53
1606186200000|2020-11-24 02:50:00|1189.4|1188.2|1188.8|1187.6|1189.5|1188.3|1188.3|1187.1|124
1606186500000|2020-11-24 02:55:00|1188.9|1187.7|1188.5|1187.3|1189|1187.8|1188.2|1187|93
1606186800000|2020-11-24 03:00:00|1188.3|1187.1|1187.3|1186.1|1188.5|1187.3|1187.3|1186.1|116
1606187100000|2020-11-24 03:05:00|1187.4|1186.2|1188.3|1187.1|1188.3|1187.1|1187.3|1186.1|85
1606187400000|2020-11-24 03:10:00|1188.5|1187.3|1189.3|1188.1|1189.3|1188.1|1188.3|1187.1|66
1606187700000|2020-11-24 03:15:00|1189|1187.8|1188.8|1187.6|1189.5|1188.3|1188.8|1187.6|58
1606188000000|2020-11-24 03:20:00|1188.6|1187.4|1188.8|1187.6|1188.8|1187.6|1188.5|1187.3|18
1606188300000|2020-11-24 03:25:00|1188.6|1187.4|1188.5|1187.3|1188.9|1187.7|1188.3|1187.1|50
1606188600000|2020-11-24 03:30:00|1188.8|1187.6|1188.8|1187.6|1188.8|1187.6|1188.5|1187.3|21
1606188900000|2020-11-24 03:35:00|1188.9|1187.7|1188.8|1187.6|1189.3|1188.1|1188.8|1187.6|54
1606189200000|2020-11-24 03:40:00|1188.7|1187.5|1188.4|1187.2|1188.7|1187.5|1188.4|1187.2|11
1606189500000|2020-11-24 03:45:00|1188.3|1187.1|1188.3|1187.1|1188.4|1187.2|1188.3|1187.1|7
1606189800000|2020-11-24 03:50:00|||||||||22
1606190100000|2020-11-24 03:55:00|1188.4|1187.2|1188.4|1187.2|1188.5|1187.3|1188.3|1187.1|11
1606190400000|2020-11-24 04:00:00|1188.3|1187.1|1188.5|1187.3|1188.5|1187.3|1188.3|1187.1|34
1606190700000|2020-11-24 04:05:00|1188.4|1187.2|1188.3|1187.1|1188.4|1187.2|1188.3|1187.1|4
1606191000000|2020-11-24 04:10:00|1188.4|1187.2|1188.5|1187.3|1188.5|1187.3|1188.3|1187.1|10
1606191300000|2020-11-24 04:15:00|1188.4|1187.2|1188.4|1187.2|1188.5|1187.3|1188.3|1187.1|17
1606191600000|2020-11-24 04:20:00|1188.5|1187.3|1188.3|1187.1|1188.5|1187.3|1188.3|1187.1|6
1606191900000|2020-11-24 04:25:00|1188|1186.8|1187.8|1186.6|1188|1186.8|1187.8|1186.6|20
1606192200000|2020-11-24 04:30:00|1187.9|1186.7|1187.1|1185.9|1187.9|1186.7|1187|1185.8|53
1606192500000|2020-11-24 04:35:00|1187.3|1186.1|1187.5|1186.3|1187.9|1186.7|1187.3|1186.1|35
1606192800000|2020-11-24 04:40:00|1187.6|1186.4|1187.5|1186.3|1187.6|1186.4|1187.3|1186.1|19
1606193100000|2020-11-24 04:45:00|1187.4|1186.2|1187.3|1186.1|1187.5|1186.3|1187.1|1185.9|29
1606193400000|2020-11-24 04:50:00|1187.4|1186.2|1187|1185.8|1187.4|1186.2|1187|1185.8|61
1606193700000|2020-11-24 04:55:00|1187.3|1186.1|1187.3|1186.1|1187.3|1186.1|1187|1185.8|41
1606194000000|2020-11-24 05:00:00|1187.4|1186.2|1187.3|1186.1|1187.5|1186.3|1187|1185.8|22
1606194300000|2020-11-24 05:05:00|||||||||10
1606194600000|2020-11-24 05:10:00|1187.5|1186.3|1187.5|1186.3|1187.5|1186.3|1187.3|1186.1|66
1606194900000|2020-11-24 05:15:00|1187.6|1186.4|1187.6|1186.4|1187.6|1186.4|1187.5|1186.3|18
1606195200000|2020-11-24 05:20:00|1187.5|1186.3|1187.4|1186.2|1187.8|1186.6|1187.3|1186.1|28
1606195500000|2020-11-24 05:25:00|1187.5|1186.3|1186.8|1185.6|1187.5|1186.3|1186.8|1185.6|19
1606195800000|2020-11-24 05:30:00|1186.5|1185.3|1186.5|1185.3|1187|1185.8|1186.5|1185.3|74
1606196100000|2020-11-24 05:35:00|1186.4|1185.2|1186.8|1185.6|1186.8|1185.6|1186.3|1185.1|66
1606196400000|2020-11-24 05:40:00|1186.6|1185.4|1186.8|1185.6|1186.8|1185.6|1186.5|1185.3|18
1606196700000|2020-11-24 05:45:00|1186.5|1185.3|1187|1185.8|1187|1185.8|1186.4|1185.2|138
1606197000000|2020-11-24 05:50:00|1186.8|1185.6|1185.5|1184.3|1186.8|1185.6|1185.5|1184.3|149
1606197300000|2020-11-24 05:55:00|1185.4|1184.2|1185.9|1184.7|1185.9|1184.7|1185.1|1183.9|85
1606197600000|2020-11-24 06:00:00|1186|1184.8|1186.5|1185.3|1186.5|1185.3|1185.5|1184.3|128
1606197900000|2020-11-24 06:05:00|1186.8|1185.6|1186.5|1185.3|1186.8|1185.6|1186.3|1185.1|48
1606198200000|2020-11-24 06:10:00|1186.3|1185.1|1185.8|1184.6|1186.5|1185.3|1185.8|1184.6|75
1606198500000|2020-11-24 06:15:00|1185.9|1184.7|1186.3|1185.1|1186.4|1185.2|1185.8|1184.6|14
1606198800000|2020-11-24 06:20:00|1186.4|1185.2|1185.5|1184.3|1186.5|1185.3|1185.5|1184.3|53
1606199100000|2020-11-24 06:25:00|1185.7|1184.5|1185.8|1184.6|1186|1184.8|1185.5|1184.3|49
1606199400000|2020-11-24 06:30:00|1184.8|1183.6|1184.3|1183.1|1184.8|1183.6|1184.1|1182.9|418
1606199700000|2020-11-24 06:35:00|1184.5|1183.3|1184.5|1183.3|1184.8|1183.6|1184.3|1183.1|149
1606200000000|2020-11-24 06:40:00|1184.8|1183.6|1184.8|1183.6|1184.8|1183.6|1184.3|1183.1|136
1606200300000|2020-11-24 06:45:00|1184.7|1183.5|1184.3|1183.1|1184.8|1183.6|1184.3|1183.1|34
1606200600000|2020-11-24 06:50:00|1184.4|1183.2|1185.3|1184.1|1185.3|1184.1|1184.4|1183.2|54
1606200900000|2020-11-24 06:55:00|1185.4|1184.2|1185|1183.8|1185.8|1184.6|1185|1183.8|145
1606201200000|2020-11-24 07:00:00|1185.2|1184|1185|1183.8|1185.3|1184.1|1184.8|1183.6|99
1606201500000|2020-11-24 07:05:00|1184.9|1183.7|1184.7|1183.5|1185|1183.8|1184.5|1183.3|34
1606201800000|2020-11-24 07:10:00|1184.8|1183.6|1184.3|1183.1|1184.8|1183.6|1184.3|1183.1|35
1606202100000|2020-11-24 07:15:00|1184|1182.8|1184.5|1183.3|1184.5|1183.3|1184|1182.8|56
1606202400000|2020-11-24 07:20:00|1184.8|1183.6|1184.8|1183.6|1185.3|1184.1|1184.8|1183.6|35
1606202700000|2020-11-24 07:25:00|1184.7|1183.5|1184.5|1183.3|1184.8|1183.6|1184.5|1183.3|39
1606203000000|2020-11-24 07:30:00|1184.7|1183.5|1184.5|1183.3|1184.8|1183.6|1184.5|1183.3|28
1606203300000|2020-11-24 07:35:00|1184.3|1183.1|1184|1182.8|1184.3|1183.1|1184|1182.8|23
1606203600000|2020-11-24 07:40:00|1184.3|1183.1|1184.8|1183.6|1184.8|1183.6|1184|1182.8|63
1606203900000|2020-11-24 07:45:00|1184.7|1183.5|1183.8|1182.6|1184.8|1183.6|1183.8|1182.6|235
1606204200000|2020-11-24 07:50:00|1183.5|1182.3|1184|1182.8|1184.3|1183.1|1183.3|1182.1|141
1606204500000|2020-11-24 07:55:00|1183.9|1182.7|1183.9|1182.7|1184|1182.8|1183.8|1182.6|50
1606204800000|2020-11-24 08:00:00|1184|1182.8|1185|1183.8|1185.3|1184.1|1183.9|1182.7|148
1606205100000|2020-11-24 08:05:00|1185.2|1184|1184.5|1183.3|1185.3|1184.1|1184.3|1183.1|78
1606205400000|2020-11-24 08:10:00|1184.6|1183.4|1185|1183.8|1185.1|1183.9|1184.5|1183.3|99
1606205700000|2020-11-24 08:15:00|1185.1|1183.9|1185.3|1184.1|1185.7|1184.5|1185.1|1183.9|91
1606206000000|2020-11-24 08:20:00|1185.5|1184.3|1185.8|1184.6|1185.8|1184.6|1185.5|1184.3|33
1606206300000|2020-11-24 08:25:00|1185.6|1184.4|1185.7|1184.5|1185.8|1184.6|1185.3|1184.1|121
1606206600000|2020-11-24 08:30:00|1185.8|1184.6|1187.1|1185.9|1187.8|1186.6|1185.3|1184.1|233
1606206900000|2020-11-24 08:35:00|1187|1185.8|1186|1184.8|1187.3|1186.1|1186|1184.8|79
1606207200000|2020-11-24 08:40:00|1185.9|1184.7|1185.2|1184|1186.1|1184.9|1185|1183.8|44
1606207500000|2020-11-24 08:45:00|1185.1|1183.9|1185|1183.8|1185.4|1184.2|1184.4|1183.2|96
1606207800000|2020-11-24 08:50:00|1184.9|1183.7|1184.5|1183.3|1185.2|1184|1184.4|1183.2|55
1606208100000|2020-11-24 08:55:00|1184.3|1183.1|1184.4|1183.2|1184.5|1183.3|1184.2|1183|40
1606208400000|2020-11-24 09:00:00|1184.5|1183.3|1184|1182.8|1184.5|1183.3|1183.8|1182.6|80
1606208700000|2020-11-24 09:05:00|1183.9|1182.7|1183.5|1182.3|1184|1182.8|1183.5|1182.3|94
1606209000000|2020-11-24 09:10:00|1183.6|1182.4|1183.6|1182.4|1183.9|1182.7|1183.3|1182.1|92
1606209300000|2020-11-24 09:15:00|1183.7|1182.5|1184|1182.8|1184.3|1183.1|1183.6|1182.4|38
1606209600000|2020-11-24 09:20:00|1184.2|1183|1184.3|1183.1|1184.5|1183.3|1184|1182.8|27
1606209900000|2020-11-24 09:25:00|1184.2|1183|1184.6|1183.4|1184.7|1183.5|1184.1|1182.9|30
1606210200000|2020-11-24 09:30:00|1184.5|1183.3|1184.4|1183.2|1184.8|1183.6|1184.3|1183.1|42
1606210500000|2020-11-24 09:35:00|1184.3|1183.1|1185.1|1183.9|1185.1|1183.9|1184.3|1183.1|36
1606210800000|2020-11-24 09:40:00|1185.2|1184|1184.8|1183.6|1185.5|1184.3|1184.8|1183.6|57
1606211100000|2020-11-24 09:45:00|1184.9|1183.7|1185|1183.8|1185.3|1184.1|1184.7|1183.5|21
1606211400000|2020-11-24 09:50:00|1185.1|1183.9|1183.5|1182.3|1185.1|1183.9|1183.3|1182.1|131
1606211700000|2020-11-24 09:55:00|1183.3|1182.1|1184|1182.8|1184.3|1183.1|1183.3|1182.1|57
1606212000000|2020-11-24 10:00:00|1184.3|1183.1|1184.3|1183.1|1184.5|1183.3|1184|1182.8|25
1606212300000|2020-11-24 10:05:00|1184.5|1183.3|1185.7|1184.5|1185.7|1184.5|1184.5|1183.3|51
1606212600000|2020-11-24 10:10:00|1185.5|1184.3|1185.3|1184.1|1185.7|1184.5|1185.2|1184|130
1606212900000|2020-11-24 10:15:00|1185.5|1184.3|1185.5|1184.3|1185.5|1184.3|1185.2|1184|21
1606213200000|2020-11-24 10:20:00|1185.7|1184.5|1185|1183.8|1185.8|1184.6|1185|1183.8|41
1606213500000|2020-11-24 10:25:00|1185.2|1184|1185|1183.8|1185.3|1184.1|1185|1183.8|14
1606213800000|2020-11-24 10:30:00|1185.1|1183.9|1185.4|1184.2|1185.5|1184.3|1185|1183.8|53
1606214100000|2020-11-24 10:35:00|1185.3|1184.1|1183.7|1182.5|1185.3|1184.1|1183.4|1182.2|85
1606214400000|2020-11-24 10:40:00|1183.9|1182.7|1183.2|1182|1183.9|1182.7|1183|1181.8|167
1606214700000|2020-11-24 10:45:00|1183|1181.8|1183.2|1182|1183.3|1182.1|1183|1181.8|31
1606215000000|2020-11-24 10:50:00|1183.5|1182.3|1183.5|1182.3|1183.6|1182.4|1183.3|1182.1|27
1606215300000|2020-11-24 10:55:00|1183.6|1182.4|1184.3|1183.1|1184.7|1183.5|1183.5|1182.3|103
1606215600000|2020-11-24 11:00:00|1184.4|1183.2|1184.3|1183.1|1184.5|1183.3|1184|1182.8|567
1606215900000|2020-11-24 11:05:00|1184.5|1183.3|1184|1182.8|1184.7|1183.5|1184|1182.8|406
1606216200000|2020-11-24 11:10:00|1183.8|1182.6|1183.2|1182|1184|1182.8|1183|1181.8|495
1606216500000|2020-11-24 11:15:00|1183|1181.8|1184|1182.8|1185.1|1183.9|1183|1181.8|1039
1606216800000|2020-11-24 11:20:00|1183.9|1182.7|1184|1182.8|1184.5|1183.3|1183.8|1182.6|171
1606217100000|2020-11-24 11:25:00|1183.9|1182.7|1183|1181.8|1183.9|1182.7|1183|1181.8|183
1606217400000|2020-11-24 11:30:00|1183.3|1182.1|1181|1179.8|1183.3|1182.1|1180.5|1179.3|895
1606217700000|2020-11-24 11:35:00|1180.8|1179.6|1181.9|1180.7|1181.9|1180.7|1180.5|1179.3|124
1606218000000|2020-11-24 11:40:00|1182|1180.8|1181.3|1180.1|1182.2|1181|1181.3|1180.1|132
1606218300000|2020-11-24 11:45:00|1181.1|1179.9|1180.1|1178.9|1181.3|1180.1|1179.1|1177.9|453
1606218600000|2020-11-24 11:50:00|1179.9|1178.7|1179.7|1178.5|1180.5|1179.3|1179.5|1178.3|353
1606218900000|2020-11-24 11:55:00|1179.8|1178.6|1178.6|1177.4|1180.3|1179.1|1178.5|1177.3|273
1606219200000|2020-11-24 12:00:00|1178.7|1177.5|1176|1174.8|1179.3|1178.1|1175.6|1174.4|563
1606219500000|2020-11-24 12:05:00|1175.8|1174.6|1176.5|1175.3|1176.8|1175.6|1175|1173.8|320
1606219800000|2020-11-24 12:10:00|1176.6|1175.4|1178.3|1177.1|1178.3|1177.1|1176.4|1175.2|355
1606220100000|2020-11-24 12:15:00|1178.2|1177|1178|1176.8|1178.6|1177.4|1177.8|1176.6|320
1606220400000|2020-11-24 12:20:00|1177.8|1176.6|1177.9|1176.7|1178.5|1177.3|1177.8|1176.6|131
1606220700000|2020-11-24 12:25:00|1177.8|1176.6|1177.3|1176.1|1177.8|1176.6|1176.8|1175.6|305
1606221000000|2020-11-24 12:30:00|1177|1175.8|1178.3|1177.1|1178.4|1177.2|1177|1175.8|165
1606221300000|2020-11-24 12:35:00|1178.4|1177.2|1179|1177.8|1179.3|1178.1|1178.3|1177.1|389
1606221600000|2020-11-24 12:40:00|1179.2|1178|1179.8|1178.6|1180|1178.8|1179|1177.8|755
1606221900000|2020-11-24 12:45:00|1180|1178.8|1180.8|1179.6|1181.5|1180.3|1179.7|1178.5|981
1606222200000|2020-11-24 12:50:00|1181|1179.8|1180.8|1179.6|1181.3|1180.1|1180|1178.8|363
1606222500000|2020-11-24 12:55:00|1181.1|1179.9|1181|1179.8|1181.5|1180.3|1180.6|1179.4|412
1606222800000|2020-11-24 13:00:00|1181.1|1179.9|1180.3|1179.1|1181.1|1179.9|1179.3|1178.1|471
1606223100000|2020-11-24 13:05:00|1180.4|1179.2|1180|1178.8|1180.8|1179.6|1179.5|1178.3|462
1606223400000|2020-11-24 13:10:00|1179.9|1178.7|1180.5|1179.3|1180.8|1179.6|1179.8|1178.6|341
1606223700000|2020-11-24 13:15:00|1180.3|1179.1|1179.5|1178.3|1180.5|1179.3|1178.8|1177.6|370
1606224000000|2020-11-24 13:20:00|1179.4|1178.2|1180|1178.8|1180.3|1179.1|1179.3|1178.1|147
1606224300000|2020-11-24 13:25:00|1180.3|1179.1|1180.3|1179.1|1180.5|1179.3|1179.8|1178.6|167
1606224600000|2020-11-24 13:30:00|1180.5|1179.3|1179.3|1178.1|1180.5|1179.3|1178.1|1176.9|203
1606224900000|2020-11-24 13:35:00|1178.9|1177.7|1179.8|1178.6|1180|1178.8|1178.9|1177.7|62
1606225200000|2020-11-24 13:40:00|1179.9|1178.7|1180.3|1179.1|1180.4|1179.2|1179.5|1178.3|163
1606228200000|2020-11-24 14:30:00|1179.4|1178.2|1184.2|1183|1186.7|1185.5|1179.4|1178.2|2856
1606228500000|2020-11-24 14:35:00|1184.3|1183.1|1183.7|1182.5|1184.5|1183.3|1182.3|1181.1|2373
1606228800000|2020-11-24 14:40:00|1183.6|1182.4|1183|1181.8|1184.5|1183.3|1182.5|1181.3|1253
1606229100000|2020-11-24 14:45:00|1182.8|1181.6|1180.3|1179.1|1183.3|1182.1|1180.1|1178.9|1813
1606229400000|2020-11-24 14:50:00|1180.5|1179.3|1179.8|1178.6|1180.5|1179.3|1179|1177.8|832
1606229700000|2020-11-24 14:55:00|1179.5|1178.3|1179.3|1178.1|1180.3|1179.1|1179|1177.8|1138
1606230000000|2020-11-24 15:00:00|1179.5|1178.3|1177.8|1176.6|1180|1178.8|1177.5|1176.3|1076
1606230300000|2020-11-24 15:05:00|1177.7|1176.5|1179.5|1178.3|1180.5|1179.3|1177.3|1176.1|1099
1606230600000|2020-11-24 15:10:00|1179.4|1178.2|1179.5|1178.3|1179.8|1178.6|1178.8|1177.6|771
1606230900000|2020-11-24 15:15:00|1179.3|1178.1|1177.8|1176.6|1179.5|1178.3|1177.5|1176.3|671
1606231200000|2020-11-24 15:20:00|1177.6|1176.4|1178.3|1177.1|1178.8|1177.6|1177.5|1176.3|325
1606231500000|2020-11-24 15:25:00|1178.4|1177.2|1179.3|1178.1|1179.8|1178.6|1178.4|1177.2|592
1606231800000|2020-11-24 15:30:00|1179.8|1178.6|1178.8|1177.6|1180|1178.8|1178.8|1177.6|945
1606232100000|2020-11-24 15:35:00|1178.7|1177.5|1181|1179.8|1181|1179.8|1178.6|1177.4|732
1606232400000|2020-11-24 15:40:00|1180.9|1179.7|1182.5|1181.3|1182.5|1181.3|1180.8|1179.6|516
1606232700000|2020-11-24 15:45:00|1182.3|1181.1|1183.3|1182.1|1183.5|1182.3|1182.3|1181.1|562
1606233000000|2020-11-24 15:50:00|1183.2|1182|1183|1181.8|1183.8|1182.6|1182.8|1181.6|598
1606233300000|2020-11-24 15:55:00|1183.1|1181.9|1184|1182.8|1184.3|1183.1|1183.1|1181.9|735
1606233600000|2020-11-24 16:00:00|1184.1|1182.9|1185.3|1184.1|1185.5|1184.3|1184|1182.8|893
1606233900000|2020-11-24 16:05:00|1185.2|1184|1184|1182.8|1185.3|1184.1|1183.8|1182.6|420
1606234200000|2020-11-24 16:10:00|1183.8|1182.6|1183.2|1182|1184.5|1183.3|1183|1181.8|452
1606234500000|2020-11-24 16:15:00|1183.1|1181.9|1184|1182.8|1184|1182.8|1183|1181.8|211
1606234800000|2020-11-24 16:20:00|1183.7|1182.5|1184.5|1183.3|1184.5|1183.3|1183.7|1182.5|447
1606235100000|2020-11-24 16:25:00|1184.3|1183.1|1184|1182.8|1184.8|1183.6|1184|1182.8|253
1606235400000|2020-11-24 16:30:00|1183.9|1182.7|1185.7|1184.5|1185.8|1184.6|1183.2|1182|628
1606235700000|2020-11-24 16:35:00|1185.5|1184.3|1187.2|1186|1187.7|1186.5|1185.5|1184.3|1039
1606236000000|2020-11-24 16:40:00|1187.3|1186.1|1186.8|1185.6|1187.3|1186.1|1186|1184.8|387
1606236300000|2020-11-24 16:45:00|1187|1185.8|1186|1184.8|1188|1186.8|1185.7|1184.5|772
1606236600000|2020-11-24 16:50:00|1186.1|1184.9|1186.5|1185.3|1187.2|1186|1186.1|1184.9|427
1606236900000|2020-11-24 16:55:00|1186.6|1185.4|1187.5|1186.3|1188|1186.8|1186.5|1185.3|375
1606237200000|2020-11-24 17:00:00|1187.6|1186.4|1187|1185.8|1188.2|1187|1186.9|1185.7|268
1606237500000|2020-11-24 17:05:00|1186.9|1185.7|1187|1185.8|1187|1185.8|1186|1184.8|586
1606237800000|2020-11-24 17:10:00|1187.1|1185.9|1187|1185.8|1187.5|1186.3|1187|1185.8|287
1606238100000|2020-11-24 17:15:00|1187.1|1185.9|1187.8|1186.6|1188.3|1187.1|1186.8|1185.6|829
1606238400000|2020-11-24 17:20:00|1188|1186.8|1186.8|1185.6|1188|1186.8|1186.8|1185.6|393
1606238700000|2020-11-24 17:25:00|1186.7|1185.5|1188.8|1187.6|1188.8|1187.6|1186.6|1185.4|678
1606239000000|2020-11-24 17:30:00|1188.7|1187.5|1187.8|1186.6|1189|1187.8|1187.5|1186.3|429
1606239300000|2020-11-24 17:35:00|1187.6|1186.4|1189|1187.8|1189|1187.8|1187.6|1186.4|336
1606239600000|2020-11-24 17:40:00|1189.3|1188.1|1189.8|1188.6|1189.8|1188.6|1189|1187.8|222
1606239900000|2020-11-24 17:45:00|1190|1188.8|1190.8|1189.6|1191.3|1190.1|1189.8|1188.6|1107
1606240200000|2020-11-24 17:50:00|1191|1189.8|1189.3|1188.1|1191.3|1190.1|1189.3|1188.1|353
1606240500000|2020-11-24 17:55:00|1189.4|1188.2|1189.3|1188.1|1189.6|1188.4|1189|1187.8|196
1606240800000|2020-11-24 18:00:00|1189.6|1188.4|1188.3|1187.1|1189.8|1188.6|1188.3|1187.1|539
1606241100000|2020-11-24 18:05:00|1188.6|1187.4|1189.3|1188.1|1189.3|1188.1|1188.6|1187.4|556
1606241400000|2020-11-24 18:10:00|1189.2|1188|1187.3|1186.1|1189.2|1188|1187.1|1185.9|485
1606241700000|2020-11-24 18:15:00|1187.2|1186|1187.8|1186.6|1187.9|1186.7|1187.1|1185.9|205
1606242000000|2020-11-24 18:20:00|1188.1|1186.9|1187.8|1186.6|1188.4|1187.2|1187.8|1186.6|314
1606242300000|2020-11-24 18:25:00|1187.7|1186.5|1188.6|1187.4|1188.6|1187.4|1187.6|1186.4|317
1606242600000|2020-11-24 18:30:00|1188.5|1187.3|1188.8|1187.6|1189.1|1187.9|1187.8|1186.6|346
1606242900000|2020-11-24 18:35:00|1188.7|1187.5|1189.1|1187.9|1189.4|1188.2|1188.6|1187.4|291
1606243200000|2020-11-24 18:40:00|1189.2|1188|1189.8|1188.6|1189.8|1188.6|1189.1|1187.9|473
1606243500000|2020-11-24 18:45:00|1189.7|1188.5|1189.7|1188.5|1189.9|1188.7|1189.6|1188.4|277
1606243800000|2020-11-24 18:50:00|1189.8|1188.6|1191.1|1189.9|1191.1|1189.9|1189.8|1188.6|587
1606244100000|2020-11-24 18:55:00|1191.3|1190.1|1191.3|1190.1|1191.6|1190.4|1191.1|1189.9|465
1606244400000|2020-11-24 19:00:00|1191.5|1190.3|1193.3|1192.1|1193.6|1192.4|1191.5|1190.3|821
1606244700000|2020-11-24 19:05:00|1193.6|1192.4|1192.5|1191.3|1193.8|1192.6|1192.5|1191.3|678
1606245000000|2020-11-24 19:10:00|1192.6|1191.4|1192.6|1191.4|1193.1|1191.9|1192.1|1190.9|1944
1606245300000|2020-11-24 19:15:00|1192.8|1191.6|1194.9|1193.7|1194.9|1193.7|1192.6|1191.4|1861
1606266000000|2020-11-25 01:00:00|1198.2|1197|1197.2|1196|1199.1|1197.9|1196.6|1195.4|1157
1606266300000|2020-11-25 01:05:00|1197.3|1196.1|1197.6|1196.4|1199|1197.8|1196.8|1195.6|770
1606266600000|2020-11-25 01:10:00|1197.7|1196.5|1197.1|1195.9|1197.8|1196.6|1196.5|1195.3|189
1606266900000|2020-11-25 01:15:00|1197.2|1196|1196.3|1195.1|1197.3|1196.1|1196.3|1195.1|214
1606267200000|2020-11-25 01:20:00|1196.6|1195.4|1196.8|1195.6|1197.3|1196.1|1196.6|1195.4|256
1606267500000|2020-11-25 01:25:00|1197.1|1195.9|1199|1197.8|1199.1|1197.9|1197.1|1195.9|229
1606267800000|2020-11-25 01:30:00|1198.9|1197.7|1198.4|1197.2|1198.9|1197.7|1197.9|1196.7|136
1606268100000|2020-11-25 01:35:00|1198.6|1197.4|1198.9|1197.7|1199|1197.8|1198.4|1197.2|159
1606268400000|2020-11-25 01:40:00|1198.8|1197.6|1198.9|1197.7|1198.9|1197.7|1198.4|1197.2|103
1606268700000|2020-11-25 01:45:00|1199|1197.8|1198.5|1197.3|1199.1|1197.9|1198.3|1197.1|108
1606269000000|2020-11-25 01:50:00|1198.4|1197.2|1198.6|1197.4|1198.6|1197.4|1198.3|1197.1|121
1606269300000|2020-11-25 01:55:00|1198.4|1197.2|1198.8|1197.6|1199.1|1197.9|1198.4|1197.2|151
1606269600000|2020-11-25 02:00:00|1198.7|1197.5|1197.6|1196.4|1198.7|1197.5|1197.3|1196.1|171
1606269900000|2020-11-25 02:05:00|1197.4|1196.2|1197.6|1196.4|1197.8|1196.6|1197.3|1196.1|41
1606270200000|2020-11-25 02:10:00|1197.4|1196.2|1197.6|1196.4|1197.8|1196.6|1197.2|1196|52
1606270500000|2020-11-25 02:15:00|1197.8|1196.6|1198.4|1197.2|1198.6|1197.4|1197.8|1196.6|97
1606270800000|2020-11-25 02:20:00|1198.3|1197.1|1198.8|1197.6|1198.8|1197.6|1198.3|1197.1|20
1606271100000|2020-11-25 02:25:00|1198.9|1197.7|1198.8|1197.6|1199.1|1197.9|1198.8|1197.6|106
1606271400000|2020-11-25 02:30:00|1198.7|1197.5|1199.4|1198.2|1199.4|1198.2|1198.6|1197.4|118
1606271700000|2020-11-25 02:35:00|1199.3|1198.1|1198.3|1197.1|1199.3|1198.1|1198.3|1197.1|74
1606272000000|2020-11-25 02:40:00|1198.4|1197.2|1198|1196.8|1198.5|1197.3|1197.9|1196.7|75
1606272300000|2020-11-25 02:45:00|1197.9|1196.7|1197.6|1196.4|1198|1196.8|1197.3|1196.1|116
1606272600000|2020-11-25 02:50:00|1197.7|1196.5|1197.6|1196.4|1197.9|1196.7|1197.6|1196.4|78
1606272900000|2020-11-25 02:55:00|1197.3|1196.1|1197.6|1196.4|1197.6|1196.4|1197.3|1196.1|92
1606273200000|2020-11-25 03:00:00|1197.4|1196.2|1197.4|1196.2|1197.6|1196.4|1197.3|1196.1|68
1606273500000|2020-11-25 03:05:00|1197.2|1196|1196.6|1195.4|1197.4|1196.2|1196.4|1195.2|48
1606273800000|2020-11-25 03:10:00|1196.4|1195.2|1196.4|1195.2|1196.8|1195.6|1196.3|1195.1|228
1606274100000|2020-11-25 03:15:00|1196.3|1195.1|1196.6|1195.4|1196.8|1195.6|1196.1|1194.9|134
1606274400000|2020-11-25 03:20:00|1196.8|1195.6|1196.4|1195.2|1196.8|1195.6|1196.3|1195.1|58
1606274700000|2020-11-25 03:25:00|1196.3|1195.1|1196.8|1195.6|1196.8|1195.6|1196.3|1195.1|30
1606275000000|2020-11-25 03:30:00|1196.6|1195.4|1196.4|1195.2|1196.8|1195.6|1196.4|1195.2|41
1606275300000|2020-11-25 03:35:00|1196.3|1195.1|1196.1|1194.9|1196.5|1195.3|1196.1|1194.9|94
1606275600000|2020-11-25 03:40:00|1195.6|1194.4|1195.8|1194.6|1195.9|1194.7|1195.1|1193.9|100
1606275900000|2020-11-25 03:45:00|1195.9|1194.7|1195.6|1194.4|1195.9|1194.7|1195.6|1194.4|14
1606276200000|2020-11-25 03:50:00|1195.3|1194.1|1195.6|1194.4|1195.6|1194.4|1195.3|1194.1|23
1606276500000|2020-11-25 03:55:00|1195.7|1194.5|1195.8|1194.6|1195.9|1194.7|1195.6|1194.4|17
1606276800000|2020-11-25 04:00:00|1195.9|1194.7|1195.8|1194.6|1195.9|1194.7|1195.8|1194.6|14
1606277100000|2020-11-25 04:05:00|1195.6|1194.4|1195.6|1194.4|1195.6|1194.4|1195.6|1194.4|17
1606277400000|2020-11-25 04:10:00|1195.4|1194.2|1195.7|1194.5|1195.7|1194.5|1195.4|1194.2|18
1606277700000|2020-11-25 04:15:00|1195.8|1194.6|1195.6|1194.4|1196.1|1194.9|1195.6|1194.4|40
1606278000000|2020-11-25 04:20:00|1195.8|1194.6|1196.1|1194.9|1196.1|1194.9|1195.7|1194.5|28
1606278300000|2020-11-25 04:25:00|1195.9|1194.7|1196.2|1195|1196.3|1195.1|1195.8|1194.6|123
1606278600000|2020-11-25 04:30:00|1196.1|1194.9|1196.4|1195.2|1196.5|1195.3|1196.1|1194.9|13
1606278900000|2020-11-25 04:35:00|1196.5|1195.3|1196.6|1195.4|1196.8|1195.6|1196.5|1195.3|21
1606279200000|2020-11-25 04:40:00|1196.7|1195.5|1196.8|1195.6|1197.1|1195.9|1196.7|1195.5|49
1606279500000|2020-11-25 04:45:00|1196.7|1195.5|1196.8|1195.6|1196.8|1195.6|1196.7|1195.5|26
1606279800000|2020-11-25 04:50:00|1196.7|1195.5|1196.5|1195.3|1196.8|1195.6|1196.5|1195.3|4
1606280100000|2020-11-25 04:55:00|1196.4|1195.2|1196.1|1194.9|1196.4|1195.2|1196.1|1194.9|6
1606280400000|2020-11-25 05:00:00|1196|1194.8|1196.2|1195|1196.2|1195|1195.8|1194.6|28
1606280700000|2020-11-25 05:05:00|1196.1|1194.9|1195.8|1194.6|1196.3|1195.1|1195.8|1194.6|16
1606281000000|2020-11-25 05:10:00|1195.7|1194.5|1195.3|1194.1|1195.7|1194.5|1195.1|1193.9|74
1606281300000|2020-11-25 05:15:00|1195.1|1193.9|1195.1|1193.9|1195.3|1194.1|1194.9|1193.7|92
1606281600000|2020-11-25 05:20:00|1194.6|1193.4|1194.6|1193.4|1195.1|1193.9|1194.6|1193.4|52
1606281900000|2020-11-25 05:25:00|1194.8|1193.6|1194.8|1193.6|1195.1|1193.9|1194.7|1193.5|35
1606282200000|2020-11-25 05:30:00|1194.6|1193.4|1195.3|1194.1|1195.6|1194.4|1194.4|1193.2|74
1606282500000|2020-11-25 05:35:00|1195.6|1194.4|1196|1194.8|1196.6|1195.4|1195.5|1194.3|61
1606282800000|2020-11-25 05:40:00|1195.9|1194.7|1194.3|1193.1|1196.1|1194.9|1194.3|1193.1|44
1606283100000|2020-11-25 05:45:00|1194.1|1192.9|1194.6|1193.4|1194.8|1193.6|1194|1192.8|78
1606283400000|2020-11-25 05:50:00|1194.8|1193.6|1193.7|1192.5|1194.8|1193.6|1193.6|1192.4|164
1606283700000|2020-11-25 05:55:00|1193.5|1192.3|1193.1|1191.9|1193.6|1192.4|1192.8|1191.6|151
1606284000000|2020-11-25 06:00:00|1193.3|1192.1|1194.1|1192.9|1194.3|1193.1|1193.3|1192.1|154
1606284300000|2020-11-25 06:05:00|1194|1192.8|1194.6|1193.4|1194.6|1193.4|1193.8|1192.6|33
1606284600000|2020-11-25 06:10:00|1194.7|1193.5|1194.6|1193.4|1194.8|1193.6|1194.3|1193.1|68
1606284900000|2020-11-25 06:15:00|1194.8|1193.6|1194.8|1193.6|1195.2|1194|1194.7|1193.5|44
1606285200000|2020-11-25 06:20:00|1195.1|1193.9|1194.3|1193.1|1195.1|1193.9|1194.1|1192.9|50
1606285500000|2020-11-25 06:25:00|1194.6|1193.4|1194.8|1193.6|1195.1|1193.9|1194.6|1193.4|30
1606285800000|2020-11-25 06:30:00|1195|1193.8|1195.3|1194.1|1195.3|1194.1|1194.6|1193.4|37
1606286100000|2020-11-25 06:35:00|1195.2|1194|1194.9|1193.7|1195.3|1194.1|1194.3|1193.1|101
1606286400000|2020-11-25 06:40:00|1195|1193.8|1194.1|1192.9|1195|1193.8|1193.8|1192.6|44
1606286700000|2020-11-25 06:45:00|1194|1192.8|1194.8|1193.6|1194.8|1193.6|1193.8|1192.6|91
1606287000000|2020-11-25 06:50:00|1194.6|1193.4|1194.6|1193.4|1194.8|1193.6|1194.1|1192.9|122
1606287300000|2020-11-25 06:55:00|1194.7|1193.5|1194.7|1193.5|1194.8|1193.6|1194.6|1193.4|15
1606287600000|2020-11-25 07:00:00|1194.6|1193.4|1194.8|1193.6|1195.2|1194|1194.6|1193.4|34
1606287900000|2020-11-25 07:05:00|1194.9|1193.7|1195.1|1193.9|1195.1|1193.9|1194.8|1193.6|30
1606288200000|2020-11-25 07:10:00|1195|1193.8|1195|1193.8|1195.2|1194|1194.8|1193.6|21
1606288500000|2020-11-25 07:15:00|1195.1|1193.9|1194.6|1193.4|1195.1|1193.9|1194.6|1193.4|19
1606288800000|2020-11-25 07:20:00|1194.8|1193.6|1194.6|1193.4|1194.8|1193.6|1194.3|1193.1|16
1606289100000|2020-11-25 07:25:00|1194.7|1193.5|1194.7|1193.5|1195.1|1193.9|1194.6|1193.4|49
1606289400000|2020-11-25 07:30:00|1194.6|1193.4|1195|1193.8|1195.1|1193.9|1194.6|1193.4|26
1606289700000|2020-11-25 07:35:00|1195.1|1193.9|1195.3|1194.1|1195.3|1194.1|1195|1193.8|26
1606290000000|2020-11-25 07:40:00|1195.5|1194.3|1195.3|1194.1|1195.6|1194.4|1195.3|1194.1|38
1606290300000|2020-11-25 07:45:00|1195.4|1194.2|1195.6|1194.4|1195.7|1194.5|1195.3|1194.1|16
1606290600000|2020-11-25 07:50:00|1195.7|1194.5|1195.8|1194.6|1195.8|1194.6|1195.6|1194.4|38
1606290900000|2020-11-25 07:55:00|1195.7|1194.5|1196.1|1194.9|1196.1|1194.9|1195.7|1194.5|29
1606291200000|2020-11-25 08:00:00|1196.3|1195.1|1196.1|1194.9|1196.8|1195.6|1196.1|1194.9|51
1606291500000|2020-11-25 08:05:00|1196.2|1195|1197.3|1196.1|1197.6|1196.4|1196.2|1195|98
1606291800000|2020-11-25 08:10:00|1197.4|1196.2|1197.3|1196.1|1197.4|1196.2|1196.9|1195.7|51
1606292100000|2020-11-25 08:15:00|1197.4|1196.2|1197|1195.8|1197.4|1196.2|1196.6|1195.4|53
1606292400000|2020-11-25 08:20:00|1197.1|1195.9|1195.8|1194.6|1197.1|1195.9|1195.7|1194.5|43
1606292700000|2020-11-25 08:25:00|1195.7|1194.5|1196.3|1195.1|1196.3|1195.1|1195.6|1194.4|83
1606293000000|2020-11-25 08:30:00|1196.4|1195.2|1196.9|1195.7|1196.9|1195.7|1196.2|1195|24
1606293300000|2020-11-25 08:35:00|1197|1195.8|1197.3|1196.1|1197.8|1196.6|1197|1195.8|52
1606293600000|2020-11-25 08:40:00|1197.1|1195.9|1196.3|1195.1|1197.3|1196.1|1196|1194.8|243
1606293900000|2020-11-25 08:45:00|1196.4|1195.2|1196.3|1195.1|1196.6|1195.4|1196.3|1195.1|218
1606294200000|2020-11-25 08:50:00|1196.4|1195.2|1196.1|1194.9|1196.5|1195.3|1196.1|1194.9|31
1606294500000|2020-11-25 08:55:00|1195.8|1194.6|1195.8|1194.6|1196.1|1194.9|1195|1193.8|104
1606294800000|2020-11-25 09:00:00|1195.9|1194.7|1196.3|1195.1|1196.6|1195.4|1195.7|1194.5|36
1606295100000|2020-11-25 09:05:00|1196.4|1195.2|1196.1|1194.9|1196.6|1195.4|1195.8|1194.6|45
1606295400000|2020-11-25 09:10:00|1196.3|1195.1|1195.6|1194.4|1196.6|1195.4|1195.6|1194.4|250
1606295700000|2020-11-25 09:15:00|1195.8|1194.6|1196.1|1194.9|1196.6|1195.4|1195.6|1194.4|94
1606296000000|2020-11-25 09:20:00|1195.9|1194.7|1195.6|1194.4|1195.9|1194.7|1195.3|1194.1|54
1606296300000|2020-11-25 09:25:00|1195.5|1194.3|1194.6|1193.4|1195.7|1194.5|1194.5|1193.3|92
1606296600000|2020-11-25 09:30:00|1194.5|1193.3|1194.3|1193.1|1194.6|1193.4|1193.7|1192.5|130
1606296900000|2020-11-25 09:35:00|1194.4|1193.2|1195.1|1193.9|1195.1|1193.9|1194.1|1192.9|41
1606297200000|2020-11-25 09:40:00|1195.2|1194|1195.6|1194.4|1195.8|1194.6|1195.1|1193.9|67
1606297500000|2020-11-25 09:45:00|1195.7|1194.5|1195|1193.8|1195.8|1194.6|1194.8|1193.6|29
1606297800000|2020-11-25 09:50:00|1195.1|1193.9|1195.9|1194.7|1195.9|1194.7|1194.6|1193.4|83
1606298100000|2020-11-25 09:55:00|1195.8|1194.6|1196.3|1195.1|1196.6|1195.4|1195.8|1194.6|104
1606298400000|2020-11-25 10:00:00|1196.1|1194.9|1196.3|1195.1|1196.6|1195.4|1195.8|1194.6|50
1606298700000|2020-11-25 10:05:00|1196.4|1195.2|1196.1|1194.9|1196.6|1195.4|1196.1|1194.9|34
1606299000000|2020-11-25 10:10:00|1196.3|1195.1|1195.8|1194.6|1196.4|1195.2|1195.8|1194.6|125
1606299300000|2020-11-25 10:15:00|1195.9|1194.7|1195.8|1194.6|1195.9|1194.7|1195.4|1194.2|39
1606299600000|2020-11-25 10:20:00|1196.1|1194.9|1196.3|1195.1|1196.3|1195.1|1196.1|1194.9|63
1606299900000|2020-11-25 10:25:00|1196.2|1195|1195.8|1194.6|1196.8|1195.6|1195.8|1194.6|92
1606300200000|2020-11-25 10:30:00|1196.1|1194.9|1195.3|1194.1|1196.1|1194.9|1195.1|1193.9|63
1606300500000|2020-11-25 10:35:00|1195.2|1194|1194.8|1193.6|1195.3|1194.1|1194.6|1193.4|81
1606300800000|2020-11-25 10:40:00|1194.6|1193.4|1193.1|1191.9|1194.7|1193.5|1192.8|1191.6|519
1606301100000|2020-11-25 10:45:00|1193.3|1192.1|1191|1189.8|1193.3|1192.1|1190.4|1189.2|416
1606301400000|2020-11-25 10:50:00|1190.9|1189.7|1189.8|1188.6|1191|1189.8|1189.3|1188.1|420
1606301700000|2020-11-25 10:55:00|1189.9|1188.7|1190.1|1188.9|1190.8|1189.6|1189.8|1188.6|179
1606302000000|2020-11-25 11:00:00|1190.3|1189.1|1191.1|1189.9|1191.3|1190.1|1190.3|1189.1|199
1606302300000|2020-11-25 11:05:00|1190.8|1189.6|1190.4|1189.2|1191.3|1190.1|1190.3|1189.1|67
1606302600000|2020-11-25 11:10:00|1190.5|1189.3|1191.8|1190.6|1192.1|1190.9|1190.3|1189.1|96
1606302900000|2020-11-25 11:15:00|1191.9|1190.7|1191.7|1190.5|1192.6|1191.4|1191.3|1190.1|104
1606303200000|2020-11-25 11:20:00|1191.6|1190.4|1191.5|1190.3|1192.3|1191.1|1190.8|1189.6|39
1606303500000|2020-11-25 11:25:00|1191.3|1190.1|1190.5|1189.3|1191.5|1190.3|1190.3|1189.1|99
1606303800000|2020-11-25 11:30:00|1190.6|1189.4|1190.8|1189.6|1191|1189.8|1190.3|1189.1|34
1606304100000|2020-11-25 11:35:00|1190.9|1189.7|1191.1|1189.9|1191.5|1190.3|1190.8|1189.6|47
1606304400000|2020-11-25 11:40:00|1191.2|1190|1192.1|1190.9|1192.1|1190.9|1191.1|1189.9|35
1606304700000|2020-11-25 11:45:00|1192|1190.8|1192.1|1190.9|1192.6|1191.4|1191.8|1190.6|61
1606305000000|2020-11-25 11:50:00|1192.2|1191|1192.4|1191.2|1192.4|1191.2|1191.8|1190.6|41
1606305300000|2020-11-25 11:55:00|1192.3|1191.1|1193.2|1192|1193.2|1192|1191.8|1190.6|44
1606305600000|2020-11-25 12:00:00|1193.1|1191.9|1193.6|1192.4|1193.8|1192.6|1193.1|1191.9|85
1606305900000|2020-11-25 12:05:00|1193.8|1192.6|1194.3|1193.1|1194.8|1193.6|1193.7|1192.5|177
1606306200000|2020-11-25 12:10:00|1194.1|1192.9|1194.5|1193.3|1194.5|1193.3|1193.6|1192.4|111
1606306500000|2020-11-25 12:15:00|1194.4|1193.2|1195|1193.8|1195|1193.8|1194.4|1193.2|100
1606306800000|2020-11-25 12:20:00|1194.8|1193.6|1193.9|1192.7|1195|1193.8|1193.8|1192.6|81
1606307100000|2020-11-25 12:25:00|1194.1|1192.9|1194.5|1193.3|1194.6|1193.4|1194|1192.8|27
1606307400000|2020-11-25 12:30:00|1194.3|1193.1|1193.8|1192.6|1194.3|1193.1|1193.8|1192.6|10
1606307700000|2020-11-25 12:35:00|1193.6|1192.4|1193.6|1192.4|1194.1|1192.9|1193.3|1192.1|116
1606308000000|2020-11-25 12:40:00|1193.7|1192.5|1192.8|1191.6|1193.7|1192.5|1192.7|1191.5|23
1606308300000|2020-11-25 12:45:00|1192.7|1191.5|1193.8|1192.6|1194.1|1192.9|1192.7|1191.5|80
1606308600000|2020-11-25 12:50:00|1193.7|1192.5|1194.1|1192.9|1194.6|1193.4|1193.6|1192.4|44
1606308900000|2020-11-25 12:55:00|1194|1192.8|1193.8|1192.6|1194|1192.8|1193.5|1192.3|44
1606309200000|2020-11-25 13:00:00|1194.8|1193.6|1194.3|1193.1|1194.8|1193.6|1194.1|1192.9|134
1606309500000|2020-11-25 13:05:00|1194.5|1193.3|1194.3|1193.1|1194.8|1193.6|1194.1|1192.9|186
1606309800000|2020-11-25 13:10:00|1194.4|1193.2|1194.3|1193.1|1194.8|1193.6|1194.1|1192.9|297
1606310100000|2020-11-25 13:15:00|1194.1|1192.9|1194.6|1193.4|1194.6|1193.4|1193.8|1192.6|230
1606310400000|2020-11-25 13:20:00|1194.8|1193.6|1196.1|1194.9|1196.3|1195.1|1194.8|1193.6|341
1606310700000|2020-11-25 13:25:00|1196.2|1195|1197|1195.8|1197.1|1195.9|1196.1|1194.9|280
1606311000000|2020-11-25 13:30:00|1196.9|1195.7|1196.6|1195.4|1197.1|1195.9|1196.1|1194.9|250
1606311300000|2020-11-25 13:35:00|1196.5|1195.3|1196.8|1195.6|1196.8|1195.6|1196.1|1194.9|599
1606311600000|2020-11-25 13:40:00|1196.6|1195.4|1195.2|1194|1196.8|1195.6|1194.5|1193.3|560
1606314600000|2020-11-25 14:30:00|1194.3|1193.1|1188.8|1187.6|1194.3|1193.1|1188.6|1187.4|2297
1606314900000|2020-11-25 14:35:00|1189.1|1187.9|1190.5|1189.3|1190.8|1189.6|1188.3|1187.1|1130
1606315200000|2020-11-25 14:40:00|1190.7|1189.5|1190.5|1189.3|1191.3|1190.1|1190|1188.8|1008
1606315500000|2020-11-25 14:45:00|1190.7|1189.5|1189.7|1188.5|1191.5|1190.3|1189.5|1188.3|839
1606315800000|2020-11-25 14:50:00|1189.8|1188.6|1188.7|1187.5|1189.8|1188.6|1188.7|1187.5|973
1606316100000|2020-11-25 14:55:00|1188.8|1187.6|1188.3|1187.1|1188.8|1187.6|1186.8|1185.6|1406
1606316400000|2020-11-25 15:00:00|1188.2|1187|1189.8|1188.6|1190.5|1189.3|1187.6|1186.4|634
1606316700000|2020-11-25 15:05:00|1189.6|1188.4|1187.6|1186.4|1189.8|1188.6|1187.3|1186.1|498
1606317000000|2020-11-25 15:10:00|1187.5|1186.3|1187|1185.8|1188.3|1187.1|1186.3|1185.1|1567
1606317300000|2020-11-25 15:15:00|1186.8|1185.6|1188.1|1186.9|1188.3|1187.1|1186.3|1185.1|463
1606317600000|2020-11-25 15:20:00|1188.2|1187|1189|1187.8|1189.3|1188.1|1188.1|1186.9|694
1606317900000|2020-11-25 15:25:00|1189.3|1188.1|1190.2|1189|1190.2|1189|1189|1187.8|580
1606318200000|2020-11-25 15:30:00|1190.3|1189.1|1188.4|1187.2|1190.5|1189.3|1188.4|1187.2|768
1606318500000|2020-11-25 15:35:00|1188.5|1187.3|1188.2|1187|1188.5|1187.3|1186.7|1185.5|661
1606318800000|2020-11-25 15:40:00|1188.5|1187.3|1187.7|1186.5|1188.7|1187.5|1187.5|1186.3|581
1606319100000|2020-11-25 15:45:00|1187.5|1186.3|1186.2|1185|1187.9|1186.7|1185.9|1184.7|687
1606319400000|2020-11-25 15:50:00|1186.1|1184.9|1185|1183.8|1186.5|1185.3|1184.5|1183.3|1083
1606319700000|2020-11-25 15:55:00|1185.2|1184|1185.9|1184.7|1186.2|1185|1184.9|1183.7|564
1606320000000|2020-11-25 16:00:00|1185.7|1184.5|1185.9|1184.7|1186|1184.8|1184.7|1183.5|475
1606320300000|2020-11-25 16:05:00|1185.8|1184.6|1187.2|1186|1188|1186.8|1185.7|1184.5|894
1606320600000|2020-11-25 16:10:00|1187|1185.8|1186.4|1185.2|1187.4|1186.2|1186.2|1185|457
1606320900000|2020-11-25 16:15:00|1186.5|1185.3|1186.7|1185.5|1187|1185.8|1186.2|1185|361
1606321200000|2020-11-25 16:20:00|1186.5|1185.3|1186.7|1185.5|1187.2|1186|1185.9|1184.7|386
1606321500000|2020-11-25 16:25:00|1186.9|1185.7|1187.5|1186.3|1187.7|1186.5|1186.9|1185.7|369
1606321800000|2020-11-25 16:30:00|1187.7|1186.5|1186.7|1185.5|1187.7|1186.5|1186.3|1185.1|452
1606322100000|2020-11-25 16:35:00|1186.9|1185.7|1186.5|1185.3|1186.9|1185.7|1185.9|1184.7|333
1606322400000|2020-11-25 16:40:00|1186.7|1185.5|1186.5|1185.3|1187|1185.8|1186.2|1185|443
1606322700000|2020-11-25 16:45:00|1186.3|1185.1|1186.8|1185.6|1187|1185.8|1186.2|1185|329
1606323000000|2020-11-25 16:50:00|1186.7|1185.5|1187.2|1186|1187.3|1186.1|1186.5|1185.3|162
1606323300000|2020-11-25 16:55:00|1187|1185.8|1186.5|1185.3|1187|1185.8|1186.5|1185.3|170
1606323600000|2020-11-25 17:00:00|1186.6|1185.4|1186.3|1185.1|1187|1185.8|1186.3|1185.1|184
1606323900000|2020-11-25 17:05:00|1186.2|1185|1185.5|1184.3|1186.2|1185|1185.5|1184.3|293
1606324200000|2020-11-25 17:10:00|1185.7|1184.5|1186.5|1185.3|1186.7|1185.5|1185.5|1184.3|170
1606324500000|2020-11-25 17:15:00|1186.7|1185.5|1186.5|1185.3|1187|1185.8|1186.5|1185.3|194
1606324800000|2020-11-25 17:20:00|1186.7|1185.5|1187|1185.8|1187.5|1186.3|1186.5|1185.3|203
1606325100000|2020-11-25 17:25:00|1186.9|1185.7|1187|1185.8|1187.6|1186.4|1186.9|1185.7|178
1606325400000|2020-11-25 17:30:00|1186.8|1185.6|1186.3|1185.1|1187|1185.8|1186.3|1185.1|139
1606325700000|2020-11-25 17:35:00|1186.1|1184.9|1186|1184.8|1186.6|1185.4|1185.8|1184.6|179
1606326000000|2020-11-25 17:40:00|1185.8|1184.6|1186|1184.8|1186.3|1185.1|1185.6|1184.4|264
1606326300000|2020-11-25 17:45:00|1185.8|1184.6|1186.5|1185.3|1187|1185.8|1185.8|1184.6|298
1606326600000|2020-11-25 17:50:00|1186.7|1185.5|1187.3|1186.1|1187.3|1186.1|1186.5|1185.3|331
1606326900000|2020-11-25 17:55:00|1187|1185.8|1187.3|1186.1|1187.8|1186.6|1186.8|1185.6|277
1606327200000|2020-11-25 18:00:00|1187.2|1186|1188|1186.8|1188.3|1187.1|1187|1185.8|255
1606327500000|2020-11-25 18:05:00|1187.8|1186.6|1188|1186.8|1188.3|1187.1|1187.8|1186.6|227
1606327800000|2020-11-25 18:10:00|1187.9|1186.7|1188.8|1187.6|1188.8|1187.6|1187.8|1186.6|273
1606328100000|2020-11-25 18:15:00|1188.5|1187.3|1188.5|1187.3|1188.8|1187.6|1188.3|1187.1|196
1606328400000|2020-11-25 18:20:00|1188.7|1187.5|1189.1|1187.9|1189.3|1188.1|1188.5|1187.3|359
1606328700000|2020-11-25 18:25:00|1189.2|1188|1188.3|1187.1|1189.3|1188.1|1188.1|1186.9|561
1606329000000|2020-11-25 18:30:00|1188.5|1187.3|1188|1186.8|1188.5|1187.3|1188|1186.8|196
1606329300000|2020-11-25 18:35:00|1187.8|1186.6|1187.4|1186.2|1188|1186.8|1187.3|1186.1|238
1606329600000|2020-11-25 18:40:00|1187.3|1186.1|1186.8|1185.6|1187.6|1186.4|1186.7|1185.5|470
1606329900000|2020-11-25 18:45:00|1186.7|1185.5|1186.5|1185.3|1186.8|1185.6|1186.5|1185.3|167
1606330200000|2020-11-25 18:50:00|1186.6|1185.4|1185.9|1184.7|1186.8|1185.6|1185.7|1184.5|814
1606330500000|2020-11-25 18:55:00|1185.8|1184.6|1185.5|1184.3|1186|1184.8|1185.5|1184.3|394
1606330800000|2020-11-25 19:00:00|1185.8|1184.6|1187|1185.8|1187.2|1186|1185.7|1184.5|528
1606331100000|2020-11-25 19:05:00|1186.8|1185.6|1186.5|1185.3|1187.3|1186.1|1186|1184.8|829
1606331400000|2020-11-25 19:10:00|1186.6|1185.4|1184.8|1183.6|1186.7|1185.5|1184.6|1183.4|2264
1606331700000|2020-11-25 19:15:00|1184.6|1183.4|1185.5|1184.3|1185.6|1184.4|1184.3|1183.1|1235
1606438800000|2020-11-27 01:00:00|1184|1182.8|1184|1182.8|1184.2|1183|1184|1182.8|0
1606440300000|2020-11-27 01:25:00|1183.8|1182.6|1183.8|1182.6|1183.8|1182.6|1183.8|1182.6|0
1606440600000|2020-11-27 01:30:00|1184|1182.8|1183.8|1182.6|1184|1182.8|1183.8|1182.6|0
1606441800000|2020-11-27 01:50:00|1183.6|1182.4|1183.6|1182.4|1183.8|1182.6|1183.6|1182.4|0
1606449000000|2020-11-27 03:50:00|1183.4|1182.2|1183.4|1182.2|1183.4|1182.2|1183.4|1182.2|0
1606449300000|2020-11-27 03:55:00|1183.6|1182.4|1183.4|1182.2|1183.6|1182.4|1183.4|1182.2|0
1606449600000|2020-11-27 04:00:00|1183.6|1182.4|1183.4|1182.2|1183.6|1182.4|1183.4|1182.2|0
1606457700000|2020-11-27 06:15:00|1183.5|1182.3|1183.1|1181.9|1183.5|1182.3|1183.1|1181.9|0
1606487400000|2020-11-27 14:30:00|1184.6|1183.4|1185.4|1184.2|1185.8|1184.6|1180.4|1179.2|2560
1606487700000|2020-11-27 14:35:00|1185.3|1184.1|1186|1184.8|1187.8|1186.6|1185|1183.8|1729
1606488000000|2020-11-27 14:40:00|1185.8|1184.6|1186.4|1185.2|1187.6|1186.4|1185.8|1184.6|1931
1606488300000|2020-11-27 14:45:00|1186.5|1185.3|1188.3|1187.1|1188.5|1187.3|1184.8|1183.6|1365
1606488600000|2020-11-27 14:50:00|1188.5|1187.3|1191.3|1190.1|1191.3|1190.1|1188|1186.8|917
1606488900000|2020-11-27 14:55:00|1191.5|1190.3|1192.5|1191.3|1193|1191.8|1191.3|1190.1|968
1606489200000|2020-11-27 15:00:00|1192.2|1191|1191.6|1190.4|1193|1191.8|1191|1189.8|936
1606489500000|2020-11-27 15:05:00|1191.5|1190.3|1191.2|1190|1192.2|1191|1190.7|1189.5|519
1606489800000|2020-11-27 15:10:00|1191.1|1189.9|1192.5|1191.3|1192.7|1191.5|1190.7|1189.5|441
1606490100000|2020-11-27 15:15:00|1192.4|1191.2|1193.2|1192|1194.2|1193|1192.4|1191.2|1366
1606490400000|2020-11-27 15:20:00|1193|1191.8|1192.7|1191.5|1193.7|1192.5|1192|1190.8|515
1606490700000|2020-11-27 15:25:00|1192.5|1191.3|1191.5|1190.3|1192.7|1191.5|1191.2|1190|366
1606491000000|2020-11-27 15:30:00|1191.4|1190.2|1189.7|1188.5|1191.5|1190.3|1189.4|1188.2|665
1606491300000|2020-11-27 15:35:00|1189.9|1188.7|1189.7|1188.5|1190|1188.8|1189.2|1188|484
1606491600000|2020-11-27 15:40:00|1189.9|1188.7|1189.9|1188.7|1190.2|1189|1189.2|1188|373
1606491900000|2020-11-27 15:45:00|1189.8|1188.6|1189.7|1188.5|1190.2|1189|1189.2|1188|237
1606492200000|2020-11-27 15:50:00|1189.5|1188.3|1190.2|1189|1190.7|1189.5|1189.5|1188.3|385
1606492500000|2020-11-27 15:55:00|1190.4|1189.2|1190.7|1189.5|1191|1189.8|1190.4|1189.2|337
1606492800000|2020-11-27 16:00:00|1190.9|1189.7|1190.5|1189.3|1191.2|1190|1190.2|1189|466
1606493100000|2020-11-27 16:05:00|1190.2|1189|1189.9|1188.7|1190.5|1189.3|1189.2|1188|519
1606493400000|2020-11-27 16:10:00|1190|1188.8|1189.9|1188.7|1190.5|1189.3|1189.4|1188.2|487
1606493700000|2020-11-27 16:15:00|1189.7|1188.5|1191|1189.8|1191|1189.8|1189.7|1188.5|553
1606494000000|2020-11-27 16:20:00|1191.2|1190|1192.2|1191|1192.2|1191|1191.2|1190|299
1606494300000|2020-11-27 16:25:00|1192.4|1191.2|1191.7|1190.5|1192.7|1191.5|1191.7|1190.5|282
1606494600000|2020-11-27 16:30:00|1191.5|1190.3|1191.4|1190.2|1192.1|1190.9|1190.9|1189.7|618
1606494900000|2020-11-27 16:35:00|1191.5|1190.3|1191|1189.8|1191.5|1190.3|1190.7|1189.5|311
1606495200000|2020-11-27 16:40:00|1191.2|1190|1190.9|1189.7|1191.2|1190|1190.6|1189.4|231
1606495500000|2020-11-27 16:45:00|1190.8|1189.6|1190.8|1189.6|1191.5|1190.3|1190.7|1189.5|337
1606495800000|2020-11-27 16:50:00|1191|1189.8|1191.2|1190|1192|1190.8|1191|1189.8|364
1606496100000|2020-11-27 16:55:00|1191.3|1190.1|1191.4|1190.2|1192|1190.8|1191.2|1190|164
1606496400000|2020-11-27 17:00:00|1191.2|1190|1191.5|1190.3|1191.7|1190.5|1191.2|1190|359
1606496700000|2020-11-27 17:05:00|1191.4|1190.2|1191.2|1190|1191.5|1190.3|1191.2|1190|205
1606497000000|2020-11-27 17:10:00|1191.1|1189.9|1191.4|1190.2|1191.7|1190.5|1191|1189.8|325
1606497300000|2020-11-27 17:15:00|1191.5|1190.3|1191.2|1190|1191.7|1190.5|1190.7|1189.5|419
1606497600000|2020-11-27 17:20:00|1190.9|1189.7|1190.2|1189|1191|1189.8|1190.2|1189|294
1606497900000|2020-11-27 17:25:00|1190.3|1189.1|1190.5|1189.3|1190.7|1189.5|1190|1188.8|322
1606498200000|2020-11-27 17:30:00|1190.4|1189.2|1190.7|1189.5|1190.7|1189.5|1190.4|1189.2|270
1606498500000|2020-11-27 17:35:00|1190.9|1189.7|1190.7|1189.5|1191.1|1189.9|1190.4|1189.2|273
1606498800000|2020-11-27 17:40:00|1190.9|1189.7|1191.2|1190|1191.4|1190.2|1190.8|1189.6|250
1606499100000|2020-11-27 17:45:00|1191.3|1190.1|1191.2|1190|1191.7|1190.5|1191.2|1190|303
1606499400000|2020-11-27 17:50:00|1191.4|1190.2|1192|1190.8|1192|1190.8|1191.2|1190|288
1606499700000|2020-11-27 17:55:00|1192.2|1191|1192.9|1191.7|1192.9|1191.7|1191.9|1190.7|1036
1606500000000|2020-11-27 18:00:00|1193|1191.8|1194.5|1193.3|1194.5|1193.3|1192.7|1191.5|1035
1606698000000|2020-11-30 01:00:00|1199.3|1198.1|1197.8|1196.6|1199.4|1198.2|1196.9|1195.7|1241
1606698300000|2020-11-30 01:05:00|1198|1196.8|1197.4|1196.2|1198.3|1197.1|1196.1|1194.9|514
1606698600000|2020-11-30 01:10:00|1197.5|1196.3|1198.6|1197.4|1198.8|1197.6|1197.3|1196.1|375
1606698900000|2020-11-30 01:15:00|1198.7|1197.5|1198.2|1197|1199.2|1198|1198.2|1197|224
1606699200000|2020-11-30 01:20:00|1198.1|1196.9|1196.7|1195.5|1198.2|1197|1196.7|1195.5|135
1606699500000|2020-11-30 01:25:00|1196.8|1195.6|1197.2|1196|1197.4|1196.2|1196|1194.8|653
1606699800000|2020-11-30 01:30:00|1197.4|1196.2|1196.7|1195.5|1197.7|1196.5|1196.7|1195.5|278
1606700100000|2020-11-30 01:35:00|1196.8|1195.6|1196.9|1195.7|1197.4|1196.2|1196.8|1195.6|112
1606700400000|2020-11-30 01:40:00|1196.8|1195.6|1197|1195.8|1197.1|1195.9|1196.6|1195.4|68
1606700700000|2020-11-30 01:45:00|1196.9|1195.7|1196.6|1195.4|1197|1195.8|1196.4|1195.2|112
1606701000000|2020-11-30 01:50:00|1196.5|1195.3|1196.8|1195.6|1196.8|1195.6|1196.4|1195.2|50
1606701300000|2020-11-30 01:55:00|1196.7|1195.5|1196.3|1195.1|1196.8|1195.6|1196.2|1195|162
1606701600000|2020-11-30 02:00:00|1196.2|1195|1196.2|1195|1196.5|1195.3|1195.7|1194.5|158
1606701900000|2020-11-30 02:05:00|1196.3|1195.1|1196.4|1195.2|1196.5|1195.3|1196|1194.8|46
1606702200000|2020-11-30 02:10:00|1196.5|1195.3|1196.2|1195|1196.5|1195.3|1196|1194.8|51
1606702500000|2020-11-30 02:15:00|1196.4|1195.2|1196.2|1195|1196.5|1195.3|1196|1194.8|84
1606702800000|2020-11-30 02:20:00|1196|1194.8|1196|1194.8|1196.3|1195.1|1196|1194.8|73
1606703100000|2020-11-30 02:25:00|1196.1|1194.9|1196.5|1195.3|1196.5|1195.3|1196.1|1194.9|26
1606703400000|2020-11-30 02:30:00|1196.6|1195.4|1196.7|1195.5|1196.8|1195.6|1196.2|1195|157
1606703700000|2020-11-30 02:35:00|1196.5|1195.3|1196.5|1195.3|1196.7|1195.5|1196.5|1195.3|85
1606704000000|2020-11-30 02:40:00|1196.4|1195.2|1195.7|1194.5|1196.4|1195.2|1195.7|1194.5|163
1606704300000|2020-11-30 02:45:00|1195.4|1194.2|1195.9|1194.7|1196|1194.8|1195.2|1194|106
1606704600000|2020-11-30 02:50:00|1195.8|1194.6|1195.9|1194.7|1196|1194.8|1195.7|1194.5|14
1606704900000|2020-11-30 02:55:00|1195.8|1194.6|1195.4|1194.2|1195.9|1194.7|1195.2|1194|70
1606705200000|2020-11-30 03:00:00|1195.2|1194|1195.3|1194.1|1195.5|1194.3|1195.2|1194|99
1606705500000|2020-11-30 03:05:00|1195.4|1194.2|1194.7|1193.5|1195.4|1194.2|1194.7|1193.5|131
1606705800000|2020-11-30 03:10:00|1194.6|1193.4|1194.5|1193.3|1194.8|1193.6|1194.3|1193.1|177
1606706100000|2020-11-30 03:15:00|1194.6|1193.4|1194.3|1193.1|1195|1193.8|1194.3|1193.1|148
1606706400000|2020-11-30 03:20:00|1194.4|1193.2|1194.1|1192.9|1194.5|1193.3|1194|1192.8|127
1606706700000|2020-11-30 03:25:00|1194|1192.8|1193|1191.8|1194.3|1193.1|1192.7|1191.5|123
1606707000000|2020-11-30 03:30:00|1193.2|1192|1193.2|1192|1193.5|1192.3|1193|1191.8|68
1606707300000|2020-11-30 03:35:00|1193.3|1192.1|1193.5|1192.3|1193.5|1192.3|1193.2|1192|35
1606707600000|2020-11-30 03:40:00|1193.8|1192.6|1194|1192.8|1194.1|1192.9|1193.6|1192.4|49
1606707900000|2020-11-30 03:45:00|1193.9|1192.7|1194|1192.8|1194|1192.8|1193.7|1192.5|13
1606708200000|2020-11-30 03:50:00|1193.8|1192.6|1193.8|1192.6|1194|1192.8|1193.7|1192.5|28
1606708500000|2020-11-30 03:55:00|1194|1192.8|1194|1192.8|1194.2|1193|1194|1192.8|26
1606708800000|2020-11-30 04:00:00|||||||||5
1606709100000|2020-11-30 04:05:00|1193.9|1192.7|1193.8|1192.6|1194|1192.8|1193.7|1192.5|16
1606709400000|2020-11-30 04:10:00|1193.5|1192.3|1193.5|1192.3|1193.5|1192.3|1193.5|1192.3|16
1606709700000|2020-11-30 04:15:00|1193.6|1192.4|1193.5|1192.3|1193.7|1192.5|1193.5|1192.3|6
1606710000000|2020-11-30 04:20:00|1193.8|1192.6|1193.9|1192.7|1194|1192.8|1193.8|1192.6|16
1606710300000|2020-11-30 04:25:00|1193.8|1192.6|1194|1192.8|1194|1192.8|1193.8|1192.6|8
1606710600000|2020-11-30 04:30:00|1194.1|1192.9|1194|1192.8|1194.2|1193|1193.8|1192.6|47
1606710900000|2020-11-30 04:35:00|||||||||12
1606711200000|2020-11-30 04:40:00|1193.8|1192.6|1193.9|1192.7|1194|1192.8|1193.8|1192.6|13
1606711500000|2020-11-30 04:45:00|1193.8|1192.6|1194|1192.8|1194|1192.8|1193.8|1192.6|4
1606711800000|2020-11-30 04:50:00|1194.2|1193|1194.5|1193.3|1194.5|1193.3|1194.1|1192.9|66
1606712100000|2020-11-30 04:55:00|1194.4|1193.2|1193.9|1192.7|1194.5|1193.3|1193.9|1192.7|91
1606712400000|2020-11-30 05:00:00|1194|1192.8|1193.5|1192.3|1194|1192.8|1193.2|1192|46
1606712700000|2020-11-30 05:05:00|1193.4|1192.2|1192|1190.8|1193.4|1192.2|1191.7|1190.5|218
1606713000000|2020-11-30 05:10:00|1191.8|1190.6|1192.2|1191|1192.4|1191.2|1191.7|1190.5|210
1606713300000|2020-11-30 05:15:00|1192.1|1190.9|1192.5|1191.3|1192.5|1191.3|1191.9|1190.7|67
1606713600000|2020-11-30 05:20:00|1192.6|1191.4|1192.7|1191.5|1192.7|1191.5|1192.4|1191.2|39
1606713900000|2020-11-30 05:25:00|1192.6|1191.4|1192.5|1191.3|1192.6|1191.4|1192.2|1191|36
1606714200000|2020-11-30 05:30:00|1192.2|1191|1192.8|1191.6|1192.8|1191.6|1191.9|1190.7|143
1606714500000|2020-11-30 05:35:00|1192.7|1191.5|1192.2|1191|1192.8|1191.6|1192.1|1190.9|23
1606714800000|2020-11-30 05:40:00|1192.3|1191.1|1192.2|1191|1192.5|1191.3|1192.1|1190.9|9
1606715100000|2020-11-30 05:45:00|1192.3|1191.1|1192.4|1191.2|1192.5|1191.3|1192.2|1191|8
1606715400000|2020-11-30 05:50:00|1192.5|1191.3|1192.2|1191|1192.5|1191.3|1192.2|1191|5
1606715700000|2020-11-30 05:55:00|1192.1|1190.9|1192|1190.8|1192.5|1191.3|1192|1190.8|25
1606716000000|2020-11-30 06:00:00|1191.9|1190.7|1192|1190.8|1192.2|1191|1191.8|1190.6|86
1606716300000|2020-11-30 06:05:00|1191.9|1190.7|1191.3|1190.1|1192|1190.8|1191.3|1190.1|118
1606716600000|2020-11-30 06:10:00|1191.1|1189.9|1191.1|1189.9|1191.9|1190.7|1191|1189.8|195
1606716900000|2020-11-30 06:15:00|1191|1189.8|1189.8|1188.6|1191|1189.8|1189.8|1188.6|144
1606717200000|2020-11-30 06:20:00|1189.9|1188.7|1189.6|1188.4|1190.3|1189.1|1189.1|1187.9|109
1606717500000|2020-11-30 06:25:00|1189.5|1188.3|1190.6|1189.4|1190.6|1189.4|1189.4|1188.2|48
1606717800000|2020-11-30 06:30:00|1190.5|1189.3|1191|1189.8|1191.2|1190|1189.8|1188.6|132
1606718100000|2020-11-30 06:35:00|1190.8|1189.6|1192.3|1191.1|1192.5|1191.3|1190.8|1189.6|126
1606718400000|2020-11-30 06:40:00|1192|1190.8|1191.5|1190.3|1192.3|1191.1|1191.4|1190.2|41
1606718700000|2020-11-30 06:45:00|1191.4|1190.2|1194|1192.8|1194|1192.8|1191.4|1190.2|209
1606719000000|2020-11-30 06:50:00|1194.1|1192.9|1195.2|1194|1195.5|1194.3|1193.8|1192.6|242
1606719300000|2020-11-30 06:55:00|1195.1|1193.9|1195.8|1194.6|1196.5|1195.3|1195|1193.8|232
1606719600000|2020-11-30 07:00:00|1195.7|1194.5|1194.2|1193|1195.7|1194.5|1194.2|1193|106
1606719900000|2020-11-30 07:05:00|1194|1192.8|1194.5|1193.3|1194.5|1193.3|1193.7|1192.5|89
1606720200000|2020-11-30 07:10:00|1194.7|1193.5|1194.5|1193.3|1195|1193.8|1194.3|1193.1|59
1606720500000|2020-11-30 07:15:00|1194|1192.8|1192.7|1191.5|1194|1192.8|1192.7|1191.5|72
1606720800000|2020-11-30 07:20:00|1192.5|1191.3|1192|1190.8|1192.7|1191.5|1191.8|1190.6|68
1606721100000|2020-11-30 07:25:00|1191.9|1190.7|1193.2|1192|1193.3|1192.1|1191.8|1190.6|64
1606721400000|2020-11-30 07:30:00|1193.3|1192.1|1193.2|1192|1193.8|1192.6|1193.2|1192|49
1606721700000|2020-11-30 07:35:00|1193.3|1192.1|1193.6|1192.4|1193.7|1192.5|1193.2|1192|39
1606722000000|2020-11-30 07:40:00|1193.7|1192.5|1193.3|1192.1|1194|1192.8|1193.3|1192.1|41
1606722300000|2020-11-30 07:45:00|1193.4|1192.2|1193|1191.8|1193.5|1192.3|1192.9|1191.7|30
1606722600000|2020-11-30 07:50:00|1192.9|1191.7|1193|1191.8|1193.4|1192.2|1192.9|1191.7|21
1606722900000|2020-11-30 07:55:00|1193.1|1191.9|1193.9|1192.7|1193.9|1192.7|1192.9|1191.7|45
1606723200000|2020-11-30 08:00:00|1193.8|1192.6|1194.9|1193.7|1194.9|1193.7|1193.5|1192.3|72
1606723500000|2020-11-30 08:05:00|1195|1193.8|1194.5|1193.3|1196|1194.8|1194.5|1193.3|82
1606723800000|2020-11-30 08:10:00|1194.4|1193.2|1193.7|1192.5|1194.5|1193.3|1193.5|1192.3|63
1606724100000|2020-11-30 08:15:00|1193.5|1192.3|1193|1191.8|1193.8|1192.6|1192.9|1191.7|46
1606724400000|2020-11-30 08:20:00|1192.9|1191.7|1193.1|1191.9|1193.5|1192.3|1192.6|1191.4|27
1606724700000|2020-11-30 08:25:00|1193|1191.8|1192|1190.8|1193.2|1192|1192|1190.8|49
1606725000000|2020-11-30 08:30:00|1192.1|1190.9|1191.7|1190.5|1192.9|1191.7|1191.7|1190.5|117
1606725300000|2020-11-30 08:35:00|1191.8|1190.6|1192.4|1191.2|1193|1191.8|1191.7|1190.5|104
1606725600000|2020-11-30 08:40:00|1192.5|1191.3|1191.9|1190.7|1192.5|1191.3|1191.7|1190.5|24
1606725900000|2020-11-30 08:45:00|1191.5|1190.3|1190|1188.8|1191.5|1190.3|1189.9|1188.7|103
1606726200000|2020-11-30 08:50:00|1190.1|1188.9|1191.1|1189.9|1191.2|1190|1190.1|1188.9|55
1606726500000|2020-11-30 08:55:00|1191|1189.8|1191.1|1189.9|1191.4|1190.2|1191|1189.8|11
1606726800000|2020-11-30 09:00:00|1191|1189.8|1190.7|1189.5|1191.2|1190|1190.7|1189.5|25
1606727100000|2020-11-30 09:05:00|1190.9|1189.7|1190.2|1189|1190.9|1189.7|1189.7|1188.5|94
1606727400000|2020-11-30 09:10:00|1190.1|1188.9|1190.5|1189.3|1190.6|1189.4|1189.8|1188.6|45
1606727700000|2020-11-30 09:15:00|1190.6|1189.4|1189.7|1188.5|1190.7|1189.5|1189.5|1188.3|46
1606728000000|2020-11-30 09:20:00|1189.6|1188.4|1189.3|1188.1|1189.6|1188.4|1188.7|1187.5|104
1606728300000|2020-11-30 09:25:00|1189.5|1188.3|1190|1188.8|1190|1188.8|1189.1|1187.9|41
1606728600000|2020-11-30 09:30:00|1189.7|1188.5|1189.2|1188|1190.1|1188.9|1189|1187.8|48
1606728900000|2020-11-30 09:35:00|1189|1187.8|1188.5|1187.3|1189|1187.8|1187.7|1186.5|104
1606729200000|2020-11-30 09:40:00|1188.4|1187.2|1188.5|1187.3|1188.5|1187.3|1187.9|1186.7|81
1606729500000|2020-11-30 09:45:00|1188.7|1187.5|1188.2|1187|1188.7|1187.5|1188|1186.8|59
1606729800000|2020-11-30 09:50:00|1188.1|1186.9|1188|1186.8|1188.2|1187|1187.2|1186|73
1606730100000|2020-11-30 09:55:00|1188.1|1186.9|1187.8|1186.6|1188.3|1187.1|1187.7|1186.5|37
1606730400000|2020-11-30 10:00:00|1187.9|1186.7|1187.7|1186.5|1188|1186.8|1187|1185.8|105
1606730700000|2020-11-30 10:05:00|1187.5|1186.3|1187.5|1186.3|1187.5|1186.3|1187.2|1186|35
1606731000000|2020-11-30 10:10:00|1187.2|1186|1187.1|1185.9|1187.5|1186.3|1186.9|1185.7|29
1606731300000|2020-11-30 10:15:00|1187|1185.8|1187|1185.8|1187.2|1186|1186.5|1185.3|167
1606731600000|2020-11-30 10:20:00|1187.1|1185.9|1187|1185.8|1187.5|1186.3|1186.6|1185.4|57
1606731900000|2020-11-30 10:25:00|1186.9|1185.7|1186|1184.8|1187|1185.8|1186|1184.8|59
1606732200000|2020-11-30 10:30:00|1186.1|1184.9|1186.7|1185.5|1186.7|1185.5|1186.1|1184.9|70
1606732500000|2020-11-30 10:35:00|1186.6|1185.4|1186.5|1185.3|1186.6|1185.4|1186|1184.8|112
1606732800000|2020-11-30 10:40:00|1186.4|1185.2|1186|1184.8|1186.7|1185.5|1186|1184.8|39
1606733100000|2020-11-30 10:45:00|1185.7|1184.5|1185.4|1184.2|1185.7|1184.5|1184.3|1183.1|188
1606733400000|2020-11-30 10:50:00|1185.2|1184|1185.4|1184.2|1185.9|1184.7|1185.2|1184|62
1606733700000|2020-11-30 10:55:00|1185.5|1184.3|1185.4|1184.2|1185.7|1184.5|1185.2|1184|91
1606734000000|2020-11-30 11:00:00|1185.5|1184.3|1186.7|1185.5|1186.7|1185.5|1185.5|1184.3|205
1606734300000|2020-11-30 11:05:00|1186.4|1185.2|1185.9|1184.7|1186.5|1185.3|1185.2|1184|87
1606734600000|2020-11-30 11:10:00|1185.8|1184.6|1184.9|1183.7|1185.9|1184.7|1184.9|1183.7|53
1606734900000|2020-11-30 11:15:00|1185.1|1183.9|1184.9|1183.7|1185.5|1184.3|1184.7|1183.5|48
1606735200000|2020-11-30 11:20:00|1185|1183.8|1185.2|1184|1185.3|1184.1|1184.9|1183.7|45
1606735500000|2020-11-30 11:25:00|1185.1|1183.9|1185.9|1184.7|1186.1|1184.9|1185|1183.8|61
1606735800000|2020-11-30 11:30:00|1185.8|1184.6|1184.7|1183.5|1185.9|1184.7|1184.7|1183.5|51
1606736100000|2020-11-30 11:35:00|1184.5|1183.3|1184.5|1183.3|1185.2|1184|1184.4|1183.2|49
1606736400000|2020-11-30 11:40:00|1184.4|1183.2|1185|1183.8|1185|1183.8|1184.4|1183.2|95
1606736700000|2020-11-30 11:45:00|1185.2|1184|1186.2|1185|1186.2|1185|1185.2|1184|58
1606737000000|2020-11-30 11:50:00|1186.3|1185.1|1186.9|1185.7|1187|1185.8|1186.2|1185|79
1606737300000|2020-11-30 11:55:00|1186.7|1185.5|1186.3|1185.1|1186.9|1185.7|1186.2|1185|85
1606737600000|2020-11-30 12:00:00|1186.4|1185.2|1187.4|1186.2|1187.4|1186.2|1186.2|1185|196
1606737900000|2020-11-30 12:05:00|1187.6|1186.4|1187.7|1186.5|1188.1|1186.9|1187.5|1186.3|124
1606738200000|2020-11-30 12:10:00|1187.4|1186.2|1187.7|1186.5|1187.7|1186.5|1187.4|1186.2|90
1606738500000|2020-11-30 12:15:00|1187.8|1186.6|1187.9|1186.7|1187.9|1186.7|1187.7|1186.5|42
1606738800000|2020-11-30 12:20:00|1188|1186.8|1187.5|1186.3|1188|1186.8|1187.5|1186.3|97
1606739100000|2020-11-30 12:25:00|1187.4|1186.2|1187.2|1186|1187.7|1186.5|1186.5|1185.3|136
1606739400000|2020-11-30 12:30:00|1187.3|1186.1|1186.9|1185.7|1187.9|1186.7|1186.9|1185.7|103
1606739700000|2020-11-30 12:35:00|1186.7|1185.5|1186.9|1185.7|1187.2|1186|1186.4|1185.2|60
1606740000000|2020-11-30 12:40:00|1186.7|1185.5|1184.9|1183.7|1186.9|1185.7|1184.9|1183.7|171
1606740300000|2020-11-30 12:45:00|1184.8|1183.6|1185.4|1184.2|1185.4|1184.2|1184.7|1183.5|214
1606740600000|2020-11-30 12:50:00|1185.3|1184.1|1185.2|1184|1185.4|1184.2|1184.9|1183.7|47
1606740900000|2020-11-30 12:55:00|1184.9|1183.7|1185.2|1184|1185.4|1184.2|1184.9|1183.7|171
1606741200000|2020-11-30 13:00:00|1185.4|1184.2|1186.2|1185|1186.9|1185.7|1185.4|1184.2|256
1606741500000|2020-11-30 13:05:00|1186.1|1184.9|1184.9|1183.7|1186.2|1185|1184.7|1183.5|195
1606741800000|2020-11-30 13:10:00|1184.7|1183.5|1184|1182.8|1184.9|1183.7|1183.9|1182.7|281
1606742100000|2020-11-30 13:15:00|1183.3|1182.1|1184.3|1183.1|1184.7|1183.5|1182.8|1181.6|286
1606742400000|2020-11-30 13:20:00|1184.4|1183.2|1182.3|1181.1|1184.7|1183.5|1181.6|1180.4|583
1606742700000|2020-11-30 13:25:00|1182.6|1181.4|1181.8|1180.6|1182.6|1181.4|1181.6|1180.4|353
1606743000000|2020-11-30 13:30:00|1181.9|1180.7|1182.6|1181.4|1182.8|1181.6|1181.8|1180.6|235
1606743300000|2020-11-30 13:35:00|1182.5|1181.3|1182|1180.8|1182.9|1181.7|1181.4|1180.2|621
1606743600000|2020-11-30 13:40:00|1181.9|1180.7|1181.7|1180.5|1182.1|1180.9|1180.9|1179.7|423
1606746600000|2020-11-30 14:30:00|1181.3|1180.1|1174.5|1173.3|1184.4|1183.2|1174.2|1173|4374
1606746900000|2020-11-30 14:35:00|1174.4|1173.2|1175|1173.8|1177.2|1176|1172.7|1171.5|2946
1606747200000|2020-11-30 14:40:00|1174.8|1173.6|1172|1170.8|1174.8|1173.6|1171.9|1170.7|1742
1606747500000|2020-11-30 14:45:00|1171.9|1170.7|1173.7|1172.5|1174.7|1173.5|1171.8|1170.6|1486
1606747800000|2020-11-30 14:50:00|1173.8|1172.6|1175.1|1173.9|1175.2|1174|1172.9|1171.7|1020
1606748100000|2020-11-30 14:55:00|1175.2|1174|1175|1173.8|1175.6|1174.4|1174.1|1172.9|1074
1606748400000|2020-11-30 15:00:00|1174.9|1173.7|1172.9|1171.7|1174.9|1173.7|1172.4|1171.2|1007
1606748700000|2020-11-30 15:05:00|1173.1|1171.9|1173.7|1172.5|1173.7|1172.5|1172.6|1171.4|659
1606749000000|2020-11-30 15:10:00|1173.6|1172.4|1176.9|1175.7|1177.1|1175.9|1173.4|1172.2|920
1606749300000|2020-11-30 15:15:00|1176.7|1175.5|1177.5|1176.3|1177.8|1176.6|1175.7|1174.5|1347
1606749600000|2020-11-30 15:20:00|1177.4|1176.2|1178.7|1177.5|1179.2|1178|1177|1175.8|774
1606749900000|2020-11-30 15:25:00|1178.6|1177.4|1177.4|1176.2|1178.7|1177.5|1176.7|1175.5|899
1606750200000|2020-11-30 15:30:00|1177.5|1176.3|1178|1176.8|1178.4|1177.2|1176|1174.8|1208
1606750500000|2020-11-30 15:35:00|1178.1|1176.9|1177.4|1176.2|1178.5|1177.3|1177.2|1176|448
1606750800000|2020-11-30 15:40:00|1177.2|1176|1177.7|1176.5|1178.1|1176.9|1177.1|1175.9|653
1606751100000|2020-11-30 15:45:00|1177.9|1176.7|1179.1|1177.9|1179.1|1177.9|1177.2|1176|573
1606751400000|2020-11-30 15:50:00|1178.9|1177.7|1179.6|1178.4|1180.4|1179.2|1178.6|1177.4|659
1606751700000|2020-11-30 15:55:00|1179.9|1178.7|1177.7|1176.5|1180.2|1179|1177.5|1176.3|837
1606752000000|2020-11-30 16:00:00|1177.8|1176.6|1175.5|1174.3|1177.8|1176.6|1175.5|1174.3|533
1606752300000|2020-11-30 16:05:00|1175.4|1174.2|1175.5|1174.3|1176|1174.8|1175|1173.8|517
1606752600000|2020-11-30 16:10:00|1175.4|1174.2|1177.2|1176|1177.3|1176.1|1175.3|1174.1|401
1606752900000|2020-11-30 16:15:00|1177.3|1176.1|1177.8|1176.6|1178.3|1177.1|1176.7|1175.5|491
1606753200000|2020-11-30 16:20:00|1177.7|1176.5|1176.9|1175.7|1178.2|1177|1176.8|1175.6|440
1606753500000|2020-11-30 16:25:00|1176.8|1175.6|1175.9|1174.7|1176.8|1175.6|1175.7|1174.5|381
1606753800000|2020-11-30 16:30:00|1175.8|1174.6|1176.3|1175.1|1176.7|1175.5|1175.3|1174.1|322
1606754100000|2020-11-30 16:35:00|1176.2|1175|1175.3|1174.1|1176.3|1175.1|1175|1173.8|375
1606754400000|2020-11-30 16:40:00|1175.5|1174.3|1175.9|1174.7|1176.3|1175.1|1175.4|1174.2|364
1606754700000|2020-11-30 16:45:00|1176|1174.8|1176.7|1175.5|1176.8|1175.6|1175.2|1174|376
1606755000000|2020-11-30 16:50:00|1176.9|1175.7|1176.1|1174.9|1176.9|1175.7|1175.7|1174.5|206
1606755300000|2020-11-30 16:55:00|1176.2|1175|1176.9|1175.7|1177.4|1176.2|1175.9|1174.7|316
1606755600000|2020-11-30 17:00:00|1177|1175.8|1176.1|1174.9|1177.2|1176|1176|1174.8|270
1606755900000|2020-11-30 17:05:00|1176|1174.8|1175.2|1174|1176.2|1175|1174.9|1173.7|594
1606756200000|2020-11-30 17:10:00|1175.4|1174.2|1174.8|1173.6|1175.5|1174.3|1174.7|1173.5|564
1606756500000|2020-11-30 17:15:00|1174.9|1173.7|1174.2|1173|1174.9|1173.7|1174.1|1172.9|311
1606756800000|2020-11-30 17:20:00|1174.3|1173.1|1174|1172.8|1174.3|1173.1|1173.5|1172.3|425
1606757100000|2020-11-30 17:25:00|1173.9|1172.7|1173.4|1172.2|1174|1172.8|1173.4|1172.2|478
1606757400000|2020-11-30 17:30:00|1173.5|1172.3|1172.5|1171.3|1173.5|1172.3|1172.4|1171.2|450
1606757700000|2020-11-30 17:35:00|1172.6|1171.4|1172.3|1171.1|1172.8|1171.6|1172|1170.8|549
1606758000000|2020-11-30 17:40:00|1172.2|1171|1173.3|1172.1|1173.5|1172.3|1172|1170.8|838
1606758300000|2020-11-30 17:45:00|1173.2|1172|1173.2|1172|1173.3|1172.1|1172.8|1171.6|293
1606758600000|2020-11-30 17:50:00|1173|1171.8|1174|1172.8|1174|1172.8|1172.9|1171.7|564
1606758900000|2020-11-30 17:55:00|1173.9|1172.7|1173.5|1172.3|1174|1172.8|1173.2|1172|360
1606759200000|2020-11-30 18:00:00|1173.7|1172.5|1173.9|1172.7|1173.9|1172.7|1173|1171.8|512
1606759500000|2020-11-30 18:05:00|1173.7|1172.5|1172.7|1171.5|1173.8|1172.6|1172.7|1171.5|252
1606759800000|2020-11-30 18:10:00|1172.8|1171.6|1172.5|1171.3|1172.8|1171.6|1172.2|1171|440
1606760100000|2020-11-30 18:15:00|1172.4|1171.2|1172.3|1171.1|1172.8|1171.6|1172|1170.8|387
1606760400000|2020-11-30 18:20:00|1172.4|1171.2|1171.8|1170.6|1172.5|1171.3|1171.7|1170.5|718
1606760700000|2020-11-30 18:25:00|1171.7|1170.5|1171.3|1170.1|1171.8|1170.6|1170.3|1169.1|900
1606761000000|2020-11-30 18:30:00|1171.2|1170|1171|1169.8|1172|1170.8|1170.8|1169.6|602
1606761300000|2020-11-30 18:35:00|1170.8|1169.6|1171.7|1170.5|1171.8|1170.6|1170.5|1169.3|472
1606761600000|2020-11-30 18:40:00|1171.8|1170.6|1171.5|1170.3|1172.3|1171.1|1171.3|1170.1|349
1606761900000|2020-11-30 18:45:00|1171.6|1170.4|1171.1|1169.9|1171.6|1170.4|1170.8|1169.6|497
1606762200000|2020-11-30 18:50:00|1171|1169.8|1171.4|1170.2|1171.6|1170.4|1171|1169.8|232
1606762500000|2020-11-30 18:55:00|1171.3|1170.1|1172|1170.8|1172.5|1171.3|1171.3|1170.1|458
1606762800000|2020-11-30 19:00:00|1172.3|1171.1|1170.6|1169.4|1172.3|1171.1|1170.6|1169.4|652
1606763100000|2020-11-30 19:05:00|1170.4|1169.2|1170.3|1169.1|1170.8|1169.6|1169|1167.8|1506
1606763400000|2020-11-30 19:10:00|1170.1|1168.9|1169.5|1168.3|1170.8|1169.6|1169|1167.8|2374
1606763700000|2020-11-30 19:15:00|1169.8|1168.6|1169.7|1168.5|1170|1168.8|1169.2|1168|1026
1606784400000|2020-12-01 01:00:00|1170.4|1169.2|1169.4|1168.2|1172.5|1171.3|1169.4|1168.2|929
1606784700000|2020-12-01 01:05:00|1169.5|1168.3|1167.4|1166.2|1169.6|1168.4|1166.9|1165.7|780
1606785000000|2020-12-01 01:10:00|1167.2|1166|1167.6|1166.4|1168.4|1167.2|1167.2|1166|291
1606785300000|2020-12-01 01:15:00|1167.7|1166.5|1167.1|1165.9|1169.1|1167.9|1167.1|1165.9|276
1606785600000|2020-12-01 01:20:00|1167.4|1166.2|1167.2|1166|1167.6|1166.4|1166.9|1165.7|190
1606785900000|2020-12-01 01:25:00|1167.3|1166.1|1168.4|1167.2|1168.5|1167.3|1166.8|1165.6|140
1606786200000|2020-12-01 01:30:00|1168.1|1166.9|1169.4|1168.2|1169.6|1168.4|1168.1|1166.9|162
1606786500000|2020-12-01 01:35:00|1169.6|1168.4|1169.6|1168.4|1169.9|1168.7|1168.9|1167.7|97
1606786800000|2020-12-01 01:40:00|1169.4|1168.2|1170.5|1169.3|1170.8|1169.6|1169.3|1168.1|198
1606787100000|2020-12-01 01:45:00|1170.6|1169.4|1171.6|1170.4|1171.7|1170.5|1170.6|1169.4|159
1606787400000|2020-12-01 01:50:00|1171.4|1170.2|1170.7|1169.5|1171.6|1170.4|1170.4|1169.2|143
1606787700000|2020-12-01 01:55:00|1170.5|1169.3|1171.3|1170.1|1171.5|1170.3|1169.9|1168.7|172
1606788000000|2020-12-01 02:00:00|1171|1169.8|1171|1169.8|1171|1169.8|1170|1168.8|164
1606788300000|2020-12-01 02:05:00|1171.1|1169.9|1171.2|1170|1171.5|1170.3|1170.9|1169.7|171
1606788600000|2020-12-01 02:10:00|1171.1|1169.9|1171|1169.8|1171.2|1170|1170.8|1169.6|164
1606788900000|2020-12-01 02:15:00|1170.9|1169.7|1170.8|1169.6|1171.2|1170|1170.7|1169.5|53
1606789200000|2020-12-01 02:20:00|1170.9|1169.7|1170.9|1169.7|1170.9|1169.7|1170.4|1169.2|37
1606789500000|2020-12-01 02:25:00|1170.7|1169.5|1170.4|1169.2|1170.9|1169.7|1170.4|1169.2|20
1606789800000|2020-12-01 02:30:00|1170.2|1169|1170.1|1168.9|1170.4|1169.2|1169.9|1168.7|51
1606790100000|2020-12-01 02:35:00|1170.2|1169|1170.4|1169.2|1170.9|1169.7|1170.2|1169|46
1606790400000|2020-12-01 02:40:00|1170.5|1169.3|1171.8|1170.6|1171.8|1170.6|1170.5|1169.3|232
1606790700000|2020-12-01 02:45:00|1171.9|1170.7|1171.6|1170.4|1172|1170.8|1171.3|1170.1|139
1606791000000|2020-12-01 02:50:00|1171.7|1170.5|1172.3|1171.1|1172.3|1171.1|1171.4|1170.2|84
1606791300000|2020-12-01 02:55:00|1172|1170.8|1171.8|1170.6|1172.1|1170.9|1171.7|1170.5|71
1606791600000|2020-12-01 03:00:00|1171.7|1170.5|1171.4|1170.2|1171.8|1170.6|1171.3|1170.1|47
1606791900000|2020-12-01 03:05:00|1171.3|1170.1|1171.5|1170.3|1171.6|1170.4|1171.3|1170.1|40
1606792200000|2020-12-01 03:10:00|1171.3|1170.1|1171.3|1170.1|1171.5|1170.3|1171.3|1170.1|38
1606792500000|2020-12-01 03:15:00|1171.4|1170.2|1171.3|1170.1|1171.6|1170.4|1171.3|1170.1|38
1606792800000|2020-12-01 03:20:00|1171.4|1170.2|1171.5|1170.3|1171.8|1170.6|1171.4|1170.2|80
1606793100000|2020-12-01 03:25:00|1171.6|1170.4|1171.8|1170.6|1172|1170.8|1171.6|1170.4|44
1606793400000|2020-12-01 03:30:00|1171.9|1170.7|1172.5|1171.3|1172.7|1171.5|1171.9|1170.7|145
1606793700000|2020-12-01 03:35:00|1172.6|1171.4|1172.5|1171.3|1173|1171.8|1172.5|1171.3|107
1606794000000|2020-12-01 03:40:00|1172.6|1171.4|1172.9|1171.7|1173|1171.8|1172.5|1171.3|68
1606794300000|2020-12-01 03:45:00|1173|1171.8|1172.9|1171.7|1173.2|1172|1172.8|1171.6|158
1606794600000|2020-12-01 03:50:00|1173|1171.8|1172.9|1171.7|1173.3|1172.1|1172.9|1171.7|50
1606794900000|2020-12-01 03:55:00|1172.8|1171.6|1173|1171.8|1173.1|1171.9|1172.8|1171.6|32
1606795200000|2020-12-01 04:00:00|1172.8|1171.6|1172.8|1171.6|1173|1171.8|1172.8|1171.6|33
1606795500000|2020-12-01 04:05:00|1172.9|1171.7|1172.9|1171.7|1173|1171.8|1172.8|1171.6|23
1606795800000|2020-12-01 04:10:00|1173|1171.8|1172.5|1171.3|1173|1171.8|1172.5|1171.3|9
1606796100000|2020-12-01 04:15:00|1172.4|1171.2|1172.4|1171.2|1172.5|1171.3|1172.3|1171.1|30
1606796400000|2020-12-01 04:20:00|1172.5|1171.3|1172|1170.8|1172.5|1171.3|1172|1170.8|27
1606796700000|2020-12-01 04:25:00|1172.1|1170.9|1172.3|1171.1|1172.3|1171.1|1172|1170.8|18
1606797000000|2020-12-01 04:30:00|1172.2|1171|1172.3|1171.1|1172.3|1171.1|1172.2|1171|12
1606797300000|2020-12-01 04:35:00|1172.2|1171|1172|1170.8|1172.2|1171|1172|1170.8|4
1606797600000|2020-12-01 04:40:00|||||||||1
1606797900000|2020-12-01 04:45:00|1171.9|1170.7|1171.8|1170.6|1172|1170.8|1171.7|1170.5|32
1606798200000|2020-12-01 04:50:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1171.5|1170.3|248
1606798500000|2020-12-01 04:55:00|1171.8|1170.6|1171.3|1170.1|1171.8|1170.6|1171.3|1170.1|34
1606798800000|2020-12-01 05:00:00|1171.6|1170.4|1171.5|1170.3|1171.6|1170.4|1171.5|1170.3|6
1606799100000|2020-12-01 05:05:00|1171.3|1170.1|1171.1|1169.9|1171.3|1170.1|1171.1|1169.9|118
1606799400000|2020-12-01 05:10:00|1171.2|1170|1170.9|1169.7|1171.2|1170|1170.7|1169.5|189
1606799700000|2020-12-01 05:15:00|1170.8|1169.6|1170.9|1169.7|1170.9|1169.7|1170.7|1169.5|76
1606800000000|2020-12-01 05:20:00|1171.1|1169.9|1170.9|1169.7|1171.5|1170.3|1170.9|1169.7|142
1606800300000|2020-12-01 05:25:00|1171.1|1169.9|1170.9|1169.7|1171.1|1169.9|1170.8|1169.6|185
1606800600000|2020-12-01 05:30:00|1171|1169.8|1172.3|1171.1|1172.6|1171.4|1171|1169.8|218
1606800900000|2020-12-01 05:35:00|1172.1|1170.9|1172.1|1170.9|1172.3|1171.1|1171.8|1170.6|153
1606801200000|2020-12-01 05:40:00|1171.9|1170.7|1172.2|1171|1172.3|1171.1|1171.8|1170.6|50
1606801500000|2020-12-01 05:45:00|1172.1|1170.9|1171.2|1170|1172.3|1171.1|1171.2|1170|142
1606801800000|2020-12-01 05:50:00|1171.3|1170.1|1171.2|1170|1171.4|1170.2|1170.9|1169.7|54
1606802100000|2020-12-01 05:55:00|1171.1|1169.9|1170.9|1169.7|1171.2|1170|1170.9|1169.7|8
1606802400000|2020-12-01 06:00:00|1171|1169.8|1170.8|1169.6|1171.1|1169.9|1170.4|1169.2|35
1606802700000|2020-12-01 06:05:00|1170.9|1169.7|1170.3|1169.1|1171.1|1169.9|1170.2|1169|71
1606803000000|2020-12-01 06:10:00|1170.4|1169.2|1170.6|1169.4|1170.9|1169.7|1170.4|1169.2|28
1606803300000|2020-12-01 06:15:00|1170.5|1169.3|1170.3|1169.1|1170.6|1169.4|1170.2|1169|29
1606803600000|2020-12-01 06:20:00|1170.2|1169|1169.6|1168.4|1170.2|1169|1169.2|1168|241
1606803900000|2020-12-01 06:25:00|1169.9|1168.7|1169.9|1168.7|1169.9|1168.7|1169.2|1168|55
1606804200000|2020-12-01 06:30:00|1169.8|1168.6|1169.3|1168.1|1169.8|1168.6|1169.3|1168.1|47
1606804500000|2020-12-01 06:35:00|1169.4|1168.2|1168.3|1167.1|1169.4|1168.2|1168.3|1167.1|127
1606804800000|2020-12-01 06:40:00|1168.1|1166.9|1167.7|1166.5|1168.3|1167.1|1167.6|1166.4|135
1606805100000|2020-12-01 06:45:00|1167.6|1166.4|1167.9|1166.7|1167.9|1166.7|1167.5|1166.3|96
1606805400000|2020-12-01 06:50:00|1167.8|1166.6|1167.9|1166.7|1168.2|1167|1167.6|1166.4|117
1606805700000|2020-12-01 06:55:00|1168|1166.8|1169.1|1167.9|1169.3|1168.1|1167.9|1166.7|100
1606806000000|2020-12-01 07:00:00|1169.3|1168.1|1169.8|1168.6|1170.1|1168.9|1169.1|1167.9|87
1606806300000|2020-12-01 07:05:00|1169.6|1168.4|1169.3|1168.1|1169.7|1168.5|1169.3|1168.1|43
1606806600000|2020-12-01 07:10:00|1169.2|1168|1170.3|1169.1|1170.4|1169.2|1169.2|1168|30
1606806900000|2020-12-01 07:15:00|1170.2|1169|1170.1|1168.9|1170.4|1169.2|1169.9|1168.7|14
1606807200000|2020-12-01 07:20:00|1170.2|1169|1170.1|1168.9|1170.4|1169.2|1170|1168.8|20
1606807500000|2020-12-01 07:25:00|1170.3|1169.1|1170.9|1169.7|1170.9|1169.7|1170.3|1169.1|53
1606807800000|2020-12-01 07:30:00|1170.8|1169.6|1170.3|1169.1|1171.3|1170.1|1170.2|1169|74
1606808100000|2020-12-01 07:35:00|1170.1|1168.9|1170.4|1169.2|1170.7|1169.5|1170.1|1168.9|62
1606808400000|2020-12-01 07:40:00|1170.3|1169.1|1169.8|1168.6|1170.6|1169.4|1169.8|1168.6|84
1606808700000|2020-12-01 07:45:00|1169.7|1168.5|1168.7|1167.5|1169.8|1168.6|1168.5|1167.3|135
1606809000000|2020-12-01 07:50:00|1168.6|1167.4|1169.4|1168.2|1169.4|1168.2|1168.5|1167.3|33
1606809300000|2020-12-01 07:55:00|1169.2|1168|1169.9|1168.7|1169.9|1168.7|1169.2|1168|42
1606809600000|2020-12-01 08:00:00|1169.6|1168.4|1169.6|1168.4|1169.6|1168.4|1169.2|1168|57
1606809900000|2020-12-01 08:05:00|1169.8|1168.6|1171.3|1170.1|1171.9|1170.7|1169.8|1168.6|180
1606810200000|2020-12-01 08:10:00|1171.1|1169.9|1169.2|1168|1171.1|1169.9|1169.1|1167.9|107
1606810500000|2020-12-01 08:15:00|1169.1|1167.9|1170.2|1169|1170.2|1169|1169.1|1167.9|32
1606810800000|2020-12-01 08:20:00|1170.3|1169.1|1169.6|1168.4|1170.6|1169.4|1169.6|1168.4|38
1606811100000|2020-12-01 08:25:00|1169.7|1168.5|1169.9|1168.7|1170.4|1169.2|1169.7|1168.5|90
1606811400000|2020-12-01 08:30:00|1170.2|1169|1170.9|1169.7|1171.3|1170.1|1170.2|1169|64
1606811700000|2020-12-01 08:35:00|1170.7|1169.5|1170.9|1169.7|1171|1169.8|1170.4|1169.2|35
1606812000000|2020-12-01 08:40:00|1171.1|1169.9|1170.9|1169.7|1171.4|1170.2|1170.6|1169.4|63
1606812300000|2020-12-01 08:45:00|1170.6|1169.4|1170.9|1169.7|1171|1169.8|1170.6|1169.4|13
1606812600000|2020-12-01 08:50:00|1171|1169.8|1171.1|1169.9|1171.5|1170.3|1170.9|1169.7|41
1606812900000|2020-12-01 08:55:00|1171.4|1170.2|1170.9|1169.7|1171.4|1170.2|1170.9|1169.7|41
1606813200000|2020-12-01 09:00:00|1171|1169.8|1171.1|1169.9|1171.9|1170.7|1170.9|1169.7|64
1606813500000|2020-12-01 09:05:00|1171|1169.8|1170.2|1169|1171|1169.8|1169.9|1168.7|34
1606813800000|2020-12-01 09:10:00|1170.1|1168.9|1169.7|1168.5|1170.4|1169.2|1169.4|1168.2|103
1606814100000|2020-12-01 09:15:00|1169.8|1168.6|1170.4|1169.2|1170.4|1169.2|1169.2|1168|80
1606814400000|2020-12-01 09:20:00|1170.5|1169.3|1171.1|1169.9|1171.2|1170|1170.5|1169.3|32
1606814700000|2020-12-01 09:25:00|1171.2|1170|1171.3|1170.1|1171.4|1170.2|1170.9|1169.7|48
1606815000000|2020-12-01 09:30:00|1171.4|1170.2|1171.1|1169.9|1171.4|1170.2|1170.4|1169.2|36
1606815300000|2020-12-01 09:35:00|1171|1169.8|1170.4|1169.2|1171.1|1169.9|1170.4|1169.2|27
1606815600000|2020-12-01 09:40:00|1170.5|1169.3|1170.1|1168.9|1170.5|1169.3|1169.5|1168.3|31
1606815900000|2020-12-01 09:45:00|1170.2|1169|1169|1167.8|1170.2|1169|1168.5|1167.3|232
1606816200000|2020-12-01 09:50:00|1169.1|1167.9|1170.1|1168.9|1170.4|1169.2|1169|1167.8|54
1606816500000|2020-12-01 09:55:00|1170.3|1169.1|1170.1|1168.9|1170.4|1169.2|1169.9|1168.7|25
1606816800000|2020-12-01 10:00:00|1169.9|1168.7|1171.1|1169.9|1171.3|1170.1|1169.6|1168.4|221
1606817100000|2020-12-01 10:05:00|1171|1169.8|1170.4|1169.2|1171.1|1169.9|1170.1|1168.9|113
1606817400000|2020-12-01 10:10:00|1170.6|1169.4|1171.4|1170.2|1171.4|1170.2|1170.4|1169.2|180
1606817700000|2020-12-01 10:15:00|1171.6|1170.4|1171.4|1170.2|1171.9|1170.7|1171.1|1169.9|103
1606818000000|2020-12-01 10:20:00|1171.3|1170.1|1170.9|1169.7|1171.4|1170.2|1170.9|1169.7|110
1606818300000|2020-12-01 10:25:00|1171|1169.8|1172.4|1171.2|1172.4|1171.2|1170.9|1169.7|202
1606818600000|2020-12-01 10:30:00|1172.6|1171.4|1171.6|1170.4|1172.6|1171.4|1171.4|1170.2|127
1606818900000|2020-12-01 10:35:00|1171.7|1170.5|1172.1|1170.9|1172.5|1171.3|1171.7|1170.5|90
1606819200000|2020-12-01 10:40:00|1171.9|1170.7|1172.1|1170.9|1172.2|1171|1171.6|1170.4|35
1606819500000|2020-12-01 10:45:00|1172|1170.8|1171.9|1170.7|1172|1170.8|1171.6|1170.4|14
1606819800000|2020-12-01 10:50:00|1171.8|1170.6|1172.4|1171.2|1172.4|1171.2|1171.5|1170.3|35
1606820100000|2020-12-01 10:55:00|1172.5|1171.3|1172.4|1171.2|1172.6|1171.4|1172|1170.8|60
1606820400000|2020-12-01 11:00:00|1172.5|1171.3|1173.8|1172.6|1173.8|1172.6|1172.1|1170.9|120
1606820700000|2020-12-01 11:05:00|1173.7|1172.5|1173.9|1172.7|1173.9|1172.7|1173.4|1172.2|118
1606821000000|2020-12-01 11:10:00|1173.8|1172.6|1173.9|1172.7|1174.6|1173.4|1173.3|1172.1|580
1606821300000|2020-12-01 11:15:00|1173.6|1172.4|1174.4|1173.2|1174.4|1173.2|1173.6|1172.4|58
1606821600000|2020-12-01 11:20:00|1174.6|1173.4|1175.3|1174.1|1175.6|1174.4|1174.1|1172.9|221
1606821900000|2020-12-01 11:25:00|1175.4|1174.2|1176.3|1175.1|1176.8|1175.6|1175.2|1174|348
1606822200000|2020-12-01 11:30:00|1176.2|1175|1175.4|1174.2|1176.3|1175.1|1175.1|1173.9|323
1606822500000|2020-12-01 11:35:00|1175.1|1173.9|1175.4|1174.2|1175.4|1174.2|1174.6|1173.4|147
1606822800000|2020-12-01 11:40:00|1175.1|1173.9|1175.6|1174.4|1175.8|1174.6|1175.1|1173.9|58
1606823100000|2020-12-01 11:45:00|1175.4|1174.2|1175.2|1174|1175.4|1174.2|1175.1|1173.9|51
1606823400000|2020-12-01 11:50:00|1175.1|1173.9|1175.9|1174.7|1176.1|1174.9|1175.1|1173.9|63
1606823700000|2020-12-01 11:55:00|1175.8|1174.6|1175.9|1174.7|1176.1|1174.9|1175.2|1174|59
1606824000000|2020-12-01 12:00:00|1175.8|1174.6|1176.4|1175.2|1176.4|1175.2|1175.8|1174.6|116
1606824300000|2020-12-01 12:05:00|1176.6|1175.4|1175.6|1174.4|1176.7|1175.5|1175.6|1174.4|119
1606824600000|2020-12-01 12:10:00|1175.8|1174.6|1175.8|1174.6|1176.1|1174.9|1175.6|1174.4|53
1606824900000|2020-12-01 12:15:00|1175.9|1174.7|1175.6|1174.4|1175.9|1174.7|1175.5|1174.3|35
1606825200000|2020-12-01 12:20:00|1175.5|1174.3|1175.3|1174.1|1175.5|1174.3|1175|1173.8|98
1606825500000|2020-12-01 12:25:00|1175.2|1174|1175.1|1173.9|1175.6|1174.4|1175.1|1173.9|65
1606825800000|2020-12-01 12:30:00|1175|1173.8|1174.3|1173.1|1175.5|1174.3|1174.2|1173|119
1606826100000|2020-12-01 12:35:00|1174.5|1173.3|1174.1|1172.9|1174.5|1173.3|1173.7|1172.5|90
1606826400000|2020-12-01 12:40:00|1174|1172.8|1174.3|1173.1|1174.7|1173.5|1173.6|1172.4|70
1606826700000|2020-12-01 12:45:00|1174.2|1173|1172.8|1171.6|1174.3|1173.1|1172.8|1171.6|42
1606827000000|2020-12-01 12:50:00|1172.6|1171.4|1172.9|1171.7|1173|1171.8|1172.3|1171.1|82
1606827300000|2020-12-01 12:55:00|1173|1171.8|1173.4|1172.2|1173.4|1172.2|1172.4|1171.2|54
1606827600000|2020-12-01 13:00:00|1173.3|1172.1|1172.8|1171.6|1173.3|1172.1|1172.3|1171.1|83
1606827900000|2020-12-01 13:05:00|1172.7|1171.5|1172.5|1171.3|1172.9|1171.7|1172.1|1170.9|72
1606828200000|2020-12-01 13:10:00|1172.6|1171.4|1170.4|1169.2|1172.6|1171.4|1170.1|1168.9|483
1606828500000|2020-12-01 13:15:00|1170.2|1169|1171.1|1169.9|1171.1|1169.9|1169.7|1168.5|255
1606828800000|2020-12-01 13:20:00|1171.3|1170.1|1170.4|1169.2|1171.4|1170.2|1170.4|1169.2|199
1606829100000|2020-12-01 13:25:00|1170.6|1169.4|1171.4|1170.2|1171.5|1170.3|1170.6|1169.4|100
1606829400000|2020-12-01 13:30:00|1171.5|1170.3|1169.9|1168.7|1171.6|1170.4|1169.7|1168.5|289
1606829700000|2020-12-01 13:35:00|1170|1168.8|1170.6|1169.4|1171.3|1170.1|1169.9|1168.7|120
1606830000000|2020-12-01 13:40:00|1170.4|1169.2|1170.6|1169.4|1170.9|1169.7|1170.1|1168.9|121
1606833000000|2020-12-01 14:30:00|1169.8|1168.6|1170.1|1168.9|1171.1|1169.9|1165.4|1164.2|3438
1606833300000|2020-12-01 14:35:00|1170|1168.8|1172.3|1171.1|1172.4|1171.2|1169.5|1168.3|1455
1606833600000|2020-12-01 14:40:00|1172.7|1171.5|1171.7|1170.5|1173.8|1172.6|1170.8|1169.6|1675
1606833900000|2020-12-01 14:45:00|1172|1170.8|1174|1172.8|1174.5|1173.3|1171.2|1170|1525
1606834200000|2020-12-01 14:50:00|1173.7|1172.5|1174.3|1173.1|1174.8|1173.6|1172.5|1171.3|1106
1606834500000|2020-12-01 14:55:00|1174.4|1173.2|1175.5|1174.3|1175.8|1174.6|1174.3|1173.1|740
1606834800000|2020-12-01 15:00:00|1175.2|1174|1173.3|1172.1|1175.5|1174.3|1173.3|1172.1|734
1606835100000|2020-12-01 15:05:00|1173|1171.8|1172.3|1171.1|1173.5|1172.3|1172.3|1171.1|820
1606835400000|2020-12-01 15:10:00|1172.4|1171.2|1170.8|1169.6|1172.5|1171.3|1169.5|1168.3|677
1606835700000|2020-12-01 15:15:00|1170.7|1169.5|1172.5|1171.3|1173.5|1172.3|1170.7|1169.5|634
1606836000000|2020-12-01 15:20:00|1172.6|1171.4|1173|1171.8|1174.5|1173.3|1172.6|1171.4|803
1606836300000|2020-12-01 15:25:00|1172.8|1171.6|1172|1170.8|1172.8|1171.6|1171.5|1170.3|394
1606836600000|2020-12-01 15:30:00|1171.9|1170.7|1169.8|1168.6|1172|1170.8|1169.7|1168.5|479
1606836900000|2020-12-01 15:35:00|1169.7|1168.5|1171.3|1170.1|1171.3|1170.1|1168.4|1167.2|1015
1606837200000|2020-12-01 15:40:00|1171.4|1170.2|1172.3|1171.1|1172.3|1171.1|1170|1168.8|384
1606837500000|2020-12-01 15:45:00|1172|1170.8|1172.8|1171.6|1173.5|1172.3|1171.8|1170.6|590
1606837800000|2020-12-01 15:50:00|1172.9|1171.7|1173.2|1172|1173.9|1172.7|1172.8|1171.6|438
1606838100000|2020-12-01 15:55:00|1173.6|1172.4|1174|1172.8|1174.2|1173|1173|1171.8|478
1606838400000|2020-12-01 16:00:00|1173.7|1172.5|1172.3|1171.1|1174|1172.8|1172.2|1171|300
1606838700000|2020-12-01 16:05:00|1172.2|1171|1172.2|1171|1173.7|1172.5|1172.1|1170.9|578
1606839000000|2020-12-01 16:10:00|1172.3|1171.1|1172.5|1171.3|1173.5|1172.3|1171.2|1170|502
1606839300000|2020-12-01 16:15:00|1172.4|1171.2|1172.2|1171|1172.5|1171.3|1171.4|1170.2|364
1606839600000|2020-12-01 16:20:00|1172.1|1170.9|1173.2|1172|1173.7|1172.5|1172|1170.8|494
1606839900000|2020-12-01 16:25:00|1173.1|1171.9|1174.1|1172.9|1174.6|1173.4|1173|1171.8|528
1606840200000|2020-12-01 16:30:00|1174|1172.8|1173.1|1171.9|1174.7|1173.5|1173.1|1171.9|375
1606840500000|2020-12-01 16:35:00|1173.2|1172|1172.5|1171.3|1173.2|1172|1172.1|1170.9|314
1606840800000|2020-12-01 16:40:00|1172.4|1171.2|1173.4|1172.2|1173.6|1172.4|1172.4|1171.2|197
1606841100000|2020-12-01 16:45:00|1173.5|1172.3|1173.9|1172.7|1173.9|1172.7|1172.6|1171.4|183
1606841400000|2020-12-01 16:50:00|1173.7|1172.5|1173|1171.8|1173.9|1172.7|1172.9|1171.7|280
1606841700000|2020-12-01 16:55:00|1172.9|1171.7|1171.9|1170.7|1173|1171.8|1171.7|1170.5|369
1606842000000|2020-12-01 17:00:00|1171.8|1170.6|1171|1169.8|1171.9|1170.7|1170.7|1169.5|574
1606842300000|2020-12-01 17:05:00|1171.2|1170|1170.3|1169.1|1171.5|1170.3|1170.2|1169|464
1606842600000|2020-12-01 17:10:00|1170.2|1169|1168.5|1167.3|1170.2|1169|1168.3|1167.1|828
1606842900000|2020-12-01 17:15:00|1168.3|1167.1|1167|1165.8|1168.5|1167.3|1167|1165.8|1183
1606843200000|2020-12-01 17:20:00|1167.1|1165.9|1166.5|1165.3|1167.7|1166.5|1166.3|1165.1|895
1606843500000|2020-12-01 17:25:00|1166.7|1165.5|1164.3|1163.1|1166.7|1165.5|1163.3|1162.1|1457
1606843800000|2020-12-01 17:30:00|1164.2|1163|1163.8|1162.6|1164.3|1163.1|1162.3|1161.1|1526
1606844100000|2020-12-01 17:35:00|1163.9|1162.7|1164.1|1162.9|1164.6|1163.4|1163.5|1162.3|603
1606844400000|2020-12-01 17:40:00|1164|1162.8|1163.4|1162.2|1164.8|1163.6|1163|1161.8|818
1606844700000|2020-12-01 17:45:00|1163.5|1162.3|1163.8|1162.6|1164.5|1163.3|1163.3|1162.1|393
1606845000000|2020-12-01 17:50:00|1163.9|1162.7|1164.5|1163.3|1164.8|1163.6|1163.8|1162.6|397
1606845300000|2020-12-01 17:55:00|1164.6|1163.4|1165.5|1164.3|1165.9|1164.7|1164.6|1163.4|414
1606845600000|2020-12-01 18:00:00|1165.6|1164.4|1164.3|1163.1|1165.9|1164.7|1164.3|1163.1|378
1606845900000|2020-12-01 18:05:00|1164.1|1162.9|1163.3|1162.1|1164.1|1162.9|1162.5|1161.3|454
1606846200000|2020-12-01 18:10:00|1163.4|1162.2|1163.3|1162.1|1163.6|1162.4|1162.6|1161.4|344
1606846500000|2020-12-01 18:15:00|1163.4|1162.2|1163.8|1162.6|1163.8|1162.6|1163.3|1162.1|342
1606846800000|2020-12-01 18:20:00|1163.6|1162.4|1164.8|1163.6|1165|1163.8|1163.5|1162.3|297
1606847100000|2020-12-01 18:25:00|1164.7|1163.5|1163.5|1162.3|1164.8|1163.6|1163.5|1162.3|322
1606847400000|2020-12-01 18:30:00|1163.6|1162.4|1163.4|1162.2|1163.8|1162.6|1163.1|1161.9|240
1606847700000|2020-12-01 18:35:00|1163.5|1162.3|1164.5|1163.3|1164.8|1163.6|1163.5|1162.3|299
1606848000000|2020-12-01 18:40:00|1164.4|1163.2|1164.8|1163.6|1165.3|1164.1|1164|1162.8|389
1606848300000|2020-12-01 18:45:00|1165|1163.8|1163.3|1162.1|1165.2|1164|1163.3|1162.1|581
1606848600000|2020-12-01 18:50:00|1163.5|1162.3|1162.3|1161.1|1164|1162.8|1162.2|1161|606
1606848900000|2020-12-01 18:55:00|1162.4|1161.2|1163|1161.8|1163.7|1162.5|1162.3|1161.1|656
1606849200000|2020-12-01 19:00:00|1162.7|1161.5|1163.7|1162.5|1164|1162.8|1162.5|1161.3|467
1606849500000|2020-12-01 19:05:00|1163.5|1162.3|1165|1163.8|1165|1163.8|1163|1161.8|596
1606849800000|2020-12-01 19:10:00|1164.8|1163.6|1163.3|1162.1|1165.2|1164|1162.5|1161.3|1994
1606850100000|2020-12-01 19:15:00|1163.2|1162|1164|1162.8|1164.2|1163|1163.2|1162|842
1606870800000|2020-12-02 01:00:00|1164.5|1163.3|1160.3|1159.1|1164.8|1163.6|1159.7|1158.5|1130
1606871100000|2020-12-02 01:05:00|1160.2|1159|1158.2|1157|1160.5|1159.3|1158|1156.8|705
1606871400000|2020-12-02 01:10:00|1158.3|1157.1|1159.2|1158|1159.2|1158|1157.6|1156.4|677
1606871700000|2020-12-02 01:15:00|1159|1157.8|1159.5|1158.3|1160.3|1159.1|1159|1157.8|348
1606872000000|2020-12-02 01:20:00|1159.7|1158.5|1159|1157.8|1160|1158.8|1158.7|1157.5|289
1606872300000|2020-12-02 01:25:00|1159.2|1158|1158.5|1157.3|1159.7|1158.5|1158.4|1157.2|223
1606872600000|2020-12-02 01:30:00|1158.3|1157.1|1158.3|1157.1|1158.6|1157.4|1158|1156.8|171
1606872900000|2020-12-02 01:35:00|1158|1156.8|1158.7|1157.5|1158.7|1157.5|1157.5|1156.3|179
1606873200000|2020-12-02 01:40:00|1158.6|1157.4|1159|1157.8|1159.2|1158|1158.5|1157.3|146
1606873500000|2020-12-02 01:45:00|1159.1|1157.9|1158.7|1157.5|1159.2|1158|1158.5|1157.3|269
1606873800000|2020-12-02 01:50:00|1158.5|1157.3|1158.2|1157|1158.5|1157.3|1157.7|1156.5|226
1606874100000|2020-12-02 01:55:00|1158.1|1156.9|1158|1156.8|1158.2|1157|1158|1156.8|48
1606874400000|2020-12-02 02:00:00|1157.8|1156.6|1157.9|1156.7|1158.2|1157|1157.5|1156.3|182
1606874700000|2020-12-02 02:05:00|1158|1156.8|1157.5|1156.3|1158|1156.8|1157.2|1156|198
1606875000000|2020-12-02 02:10:00|1157.3|1156.1|1157.5|1156.3|1157.5|1156.3|1157|1155.8|250
1606875300000|2020-12-02 02:15:00|1157.3|1156.1|1157.7|1156.5|1157.7|1156.5|1157.3|1156.1|38
1606875600000|2020-12-02 02:20:00|1157.8|1156.6|1157.5|1156.3|1157.8|1156.6|1157.5|1156.3|53
1606875900000|2020-12-02 02:25:00|1157.7|1156.5|1157.6|1156.4|1157.7|1156.5|1157.5|1156.3|29
1606876200000|2020-12-02 02:30:00|1157.5|1156.3|1157|1155.8|1157.8|1156.6|1156.7|1155.5|360
1606876500000|2020-12-02 02:35:00|1157.2|1156|1157.9|1156.7|1158.2|1157|1157|1155.8|142
1606876800000|2020-12-02 02:40:00|1157.8|1156.6|1158.8|1157.6|1159|1157.8|1157.8|1156.6|170
1606877100000|2020-12-02 02:45:00|1158.7|1157.5|1158.7|1157.5|1158.8|1157.6|1158.2|1157|166
1606877400000|2020-12-02 02:50:00|1158.8|1157.6|1158.5|1157.3|1158.8|1157.6|1158.2|1157|45
1606877700000|2020-12-02 02:55:00|1158.4|1157.2|1158.5|1157.3|1158.5|1157.3|1158|1156.8|69
1606878000000|2020-12-02 03:00:00|1158.4|1157.2|1158.5|1157.3|1158.7|1157.5|1158.3|1157.1|73
1606878300000|2020-12-02 03:05:00|1158.6|1157.4|1158.5|1157.3|1158.6|1157.4|1158.5|1157.3|107
1606878600000|2020-12-02 03:10:00|1158.4|1157.2|1158.4|1157.2|1158.5|1157.3|1158.3|1157.1|47
1606878900000|2020-12-02 03:15:00|1158.5|1157.3|1158.5|1157.3|1158.8|1157.6|1158.3|1157.1|43
1606879200000|2020-12-02 03:20:00|1158.4|1157.2|1158.3|1157.1|1158.5|1157.3|1158|1156.8|135
1606879500000|2020-12-02 03:25:00|1158.2|1157|1158.3|1157.1|1158.5|1157.3|1158.2|1157|21
1606879800000|2020-12-02 03:30:00|1158.4|1157.2|1158.3|1157.1|1158.5|1157.3|1158.2|1157|19
1606880100000|2020-12-02 03:35:00|1158.2|1157|1158.3|1157.1|1158.3|1157.1|1158.2|1157|9
1606880400000|2020-12-02 03:40:00|1158.2|1157|1158.2|1157|1158.5|1157.3|1158.2|1157|20
1606880700000|2020-12-02 03:45:00|1158.3|1157.1|1158.3|1157.1|1158.3|1157.1|1158.2|1157|6
1606881000000|2020-12-02 03:50:00|1158.2|1157|1158.2|1157|1158.4|1157.2|1158.1|1156.9|4
1606881300000|2020-12-02 03:55:00|1158.3|1157.1|1158.2|1157|1158.3|1157.1|1158.2|1157|26
1606881600000|2020-12-02 04:00:00|1158|1156.8|1158.2|1157|1158.2|1157|1158|1156.8|18
1606881900000|2020-12-02 04:05:00|1158.3|1157.1|1158|1156.8|1158.3|1157.1|1158|1156.8|14
1606882200000|2020-12-02 04:10:00|1158.2|1157|1158.1|1156.9|1158.2|1157|1158|1156.8|9
1606882500000|2020-12-02 04:15:00|1158.2|1157|1158|1156.8|1158.2|1157|1158|1156.8|11
1606882800000|2020-12-02 04:20:00|1158.2|1157|1158|1156.8|1158.2|1157|1158|1156.8|9
1606883100000|2020-12-02 04:25:00|1158.1|1156.9|1158|1156.8|1158.1|1156.9|1158|1156.8|30
1606883400000|2020-12-02 04:30:00|1157.9|1156.7|1157.8|1156.6|1157.9|1156.7|1157.8|1156.6|12
1606883700000|2020-12-02 04:35:00|1157.9|1156.7|1158|1156.8|1158|1156.8|1157.8|1156.6|11
1606884000000|2020-12-02 04:40:00|||||||||4
1606884300000|2020-12-02 04:45:00|1157.9|1156.7|1158|1156.8|1158|1156.8|1157.9|1156.7|4
1606884600000|2020-12-02 04:50:00|1157.9|1156.7|1158|1156.8|1158|1156.8|1157.8|1156.6|24
1606884900000|2020-12-02 04:55:00|1157.9|1156.7|1157.8|1156.6|1157.9|1156.7|1157.8|1156.6|23
1606885200000|2020-12-02 05:00:00|1157.7|1156.5|1157.5|1156.3|1157.8|1156.6|1157.3|1156.1|104
1606885500000|2020-12-02 05:05:00|||||||||4
1606885800000|2020-12-02 05:10:00|1157.8|1156.6|1157.5|1156.3|1157.8|1156.6|1157.5|1156.3|30
1606886100000|2020-12-02 05:15:00|1157.4|1156.2|1157.3|1156.1|1157.5|1156.3|1157.3|1156.1|21
1606886400000|2020-12-02 05:20:00|1157.1|1155.9|1157.5|1156.3|1157.5|1156.3|1157|1155.8|26
1606886700000|2020-12-02 05:25:00|1157.4|1156.2|1158.3|1157.1|1158.3|1157.1|1157.3|1156.1|132
1606887000000|2020-12-02 05:30:00|1158|1156.8|1157.5|1156.3|1158.1|1156.9|1157.5|1156.3|144
1606887300000|2020-12-02 05:35:00|1157.4|1156.2|1157.2|1156|1157.7|1156.5|1157|1155.8|135
1606887600000|2020-12-02 05:40:00|1157.1|1155.9|1157.3|1156.1|1157.3|1156.1|1157|1155.8|39
1606887900000|2020-12-02 05:45:00|1157.2|1156|1157.2|1156|1157.3|1156.1|1157|1155.8|13
1606888200000|2020-12-02 05:50:00|1157.3|1156.1|1157.5|1156.3|1157.7|1156.5|1157.2|1156|33
1606888500000|2020-12-02 05:55:00|1157.6|1156.4|1157.1|1155.9|1157.7|1156.5|1157.1|1155.9|78
1606888800000|2020-12-02 06:00:00|1157.2|1156|1157.3|1156.1|1157.5|1156.3|1157|1155.8|91
1606889100000|2020-12-02 06:05:00|1157.5|1156.3|1157.3|1156.1|1157.5|1156.3|1157|1155.8|38
1606889400000|2020-12-02 06:10:00|1157.4|1156.2|1157|1155.8|1157.4|1156.2|1156.8|1155.6|57
1606889700000|2020-12-02 06:15:00|1156.9|1155.7|1156.9|1155.7|1157|1155.8|1156.8|1155.6|49
1606890000000|2020-12-02 06:20:00|1157|1155.8|1156.8|1155.6|1157|1155.8|1156.7|1155.5|19
1606890300000|2020-12-02 06:25:00|1157|1155.8|1156.8|1155.6|1157|1155.8|1156.5|1155.3|136
1606890600000|2020-12-02 06:30:00|1156.7|1155.5|1156.6|1155.4|1156.8|1155.6|1156.5|1155.3|55
1606890900000|2020-12-02 06:35:00|1156.5|1155.3|1156.6|1155.4|1156.8|1155.6|1156.5|1155.3|86
1606891200000|2020-12-02 06:40:00|1156.5|1155.3|1156|1154.8|1156.5|1155.3|1156|1154.8|146
1606891500000|2020-12-02 06:45:00|1155.8|1154.6|1155.3|1154.1|1155.8|1154.6|1155.3|1154.1|270
1606891800000|2020-12-02 06:50:00|1155.2|1154|1155.4|1154.2|1155.5|1154.3|1155|1153.8|30
1606892100000|2020-12-02 06:55:00|1155.5|1154.3|1155|1153.8|1155.5|1154.3|1154.8|1153.6|192
1606892400000|2020-12-02 07:00:00|1155.3|1154.1|1155.5|1154.3|1155.8|1154.6|1155.3|1154.1|90
1606892700000|2020-12-02 07:05:00|1155.7|1154.5|1156|1154.8|1156|1154.8|1155.4|1154.2|76
1606893000000|2020-12-02 07:10:00|1155.9|1154.7|1156|1154.8|1156|1154.8|1155.8|1154.6|28
1606893300000|2020-12-02 07:15:00|1156.1|1154.9|1155.8|1154.6|1156.4|1155.2|1155.8|1154.6|137
1606893600000|2020-12-02 07:20:00|1155.9|1154.7|1156.3|1155.1|1156.3|1155.1|1155.8|1154.6|78
1606893900000|2020-12-02 07:25:00|1156|1154.8|1155.8|1154.6|1156|1154.8|1155.8|1154.6|40
1606894200000|2020-12-02 07:30:00|1155.6|1154.4|1155.8|1154.6|1155.8|1154.6|1155.6|1154.4|65
1606894500000|2020-12-02 07:35:00|1156|1154.8|1155.6|1154.4|1156|1154.8|1155.5|1154.3|60
1606894800000|2020-12-02 07:40:00|1155.5|1154.3|1156|1154.8|1156|1154.8|1155.4|1154.2|119
1606895100000|2020-12-02 07:45:00|1155.8|1154.6|1155.5|1154.3|1155.8|1154.6|1155.5|1154.3|13
1606895400000|2020-12-02 07:50:00|1155.4|1154.2|1155.5|1154.3|1155.5|1154.3|1155.3|1154.1|42
1606895700000|2020-12-02 07:55:00|1155.4|1154.2|1155.5|1154.3|1156|1154.8|1155.3|1154.1|110
1606896000000|2020-12-02 08:00:00|1155.3|1154.1|1155.1|1153.9|1155.8|1154.6|1154.9|1153.7|204
1606896300000|2020-12-02 08:05:00|1155|1153.8|1153.8|1152.6|1155.1|1153.9|1153.4|1152.2|625
1606896600000|2020-12-02 08:10:00|1153.6|1152.4|1153.9|1152.7|1154.6|1153.4|1153.5|1152.3|84
1606896900000|2020-12-02 08:15:00|1153.8|1152.6|1153.6|1152.4|1153.9|1152.7|1153.6|1152.4|254
1606897200000|2020-12-02 08:20:00|1153.5|1152.3|1152.6|1151.4|1153.6|1152.4|1152.1|1150.9|183
1606897500000|2020-12-02 08:25:00|1152.9|1151.7|1152.5|1151.3|1153.4|1152.2|1152.4|1151.2|67
1606897800000|2020-12-02 08:30:00|1152.4|1151.2|1151.3|1150.1|1152.4|1151.2|1150.9|1149.7|590
1606898100000|2020-12-02 08:35:00|1151.2|1150|1151.4|1150.2|1151.5|1150.3|1150.9|1149.7|198
1606898400000|2020-12-02 08:40:00|1151.3|1150.1|1152.3|1151.1|1152.5|1151.3|1150.9|1149.7|250
1606898700000|2020-12-02 08:45:00|1152.5|1151.3|1152.6|1151.4|1152.8|1151.6|1151.6|1150.4|285
1606899000000|2020-12-02 08:50:00|1152.8|1151.6|1153.5|1152.3|1153.6|1152.4|1152.6|1151.4|159
1606899300000|2020-12-02 08:55:00|1153.4|1152.2|1153|1151.8|1153.6|1152.4|1152.9|1151.7|175
1606899600000|2020-12-02 09:00:00|1152.9|1151.7|1152.4|1151.2|1152.9|1151.7|1152.4|1151.2|70
1606899900000|2020-12-02 09:05:00|1152.5|1151.3|1152.2|1151|1152.8|1151.6|1152|1150.8|110
1606900200000|2020-12-02 09:10:00|1152|1150.8|1152.6|1151.4|1152.6|1151.4|1151.5|1150.3|73
1606900500000|2020-12-02 09:15:00|1152.7|1151.5|1152.9|1151.7|1152.9|1151.7|1152.6|1151.4|39
1606900800000|2020-12-02 09:20:00|1152.8|1151.6|1153.7|1152.5|1153.9|1152.7|1152.8|1151.6|66
1606901100000|2020-12-02 09:25:00|1153.6|1152.4|1153.1|1151.9|1153.9|1152.7|1152.5|1151.3|97
1606901400000|2020-12-02 09:30:00|1153.3|1152.1|1153.6|1152.4|1153.6|1152.4|1153|1151.8|28
1606901700000|2020-12-02 09:35:00|1153.3|1152.1|1152.3|1151.1|1153.3|1152.1|1152|1150.8|132
1606902000000|2020-12-02 09:40:00|1152.4|1151.2|1152.5|1151.3|1152.7|1151.5|1152.3|1151.1|35
1606902300000|2020-12-02 09:45:00|1152.6|1151.4|1152.3|1151.1|1153.1|1151.9|1152.3|1151.1|59
1606902600000|2020-12-02 09:50:00|1152.4|1151.2|1152.9|1151.7|1152.9|1151.7|1152|1150.8|73
1606902900000|2020-12-02 09:55:00|1153|1151.8|1151.8|1150.6|1153.1|1151.9|1151.7|1150.5|114
1606903200000|2020-12-02 10:00:00|1151.7|1150.5|1151.4|1150.2|1151.9|1150.7|1151.4|1150.2|120
1606903500000|2020-12-02 10:05:00|1151.3|1150.1|1152.4|1151.2|1152.4|1151.2|1151.1|1149.9|119
1606903800000|2020-12-02 10:10:00|1152.1|1150.9|1152.1|1150.9|1152.6|1151.4|1152|1150.8|241
1606904100000|2020-12-02 10:15:00|1152.3|1151.1|1152.3|1151.1|1152.8|1151.6|1152.1|1150.9|90
1606904400000|2020-12-02 10:20:00|1152.4|1151.2|1152.9|1151.7|1152.9|1151.7|1152.3|1151.1|57
1606904700000|2020-12-02 10:25:00|1153.1|1151.9|1153.5|1152.3|1153.8|1152.6|1153.1|1151.9|286
1606905000000|2020-12-02 10:30:00|1153.4|1152.2|1153.1|1151.9|1153.6|1152.4|1153|1151.8|39
1606905300000|2020-12-02 10:35:00|1153.3|1152.1|1153.4|1152.2|1153.5|1152.3|1153.1|1151.9|31
1606905600000|2020-12-02 10:40:00|1153.6|1152.4|1152.9|1151.7|1153.6|1152.4|1152.6|1151.4|44
1606905900000|2020-12-02 10:45:00|1152.8|1151.6|1153.1|1151.9|1153.1|1151.9|1152.6|1151.4|89
1606906200000|2020-12-02 10:50:00|1153|1151.8|1153.4|1152.2|1153.4|1152.2|1152.9|1151.7|36
1606906500000|2020-12-02 10:55:00|1153.6|1152.4|1153.3|1152.1|1153.8|1152.6|1153|1151.8|223
1606906800000|2020-12-02 11:00:00|1153|1151.8|1153.3|1152.1|1153.3|1152.1|1153|1151.8|168
1606907100000|2020-12-02 11:05:00|1153.1|1151.9|1152.6|1151.4|1153.2|1152|1152.3|1151.1|38
1606907400000|2020-12-02 11:10:00|1152.8|1151.6|1152.8|1151.6|1153|1151.8|1152.6|1151.4|27
1606907700000|2020-12-02 11:15:00|1152.7|1151.5|1152.3|1151.1|1152.7|1151.5|1152.3|1151.1|45
1606908000000|2020-12-02 11:20:00|1152.4|1151.2|1152.3|1151.1|1152.7|1151.5|1152.3|1151.1|191
1606908300000|2020-12-02 11:25:00|1152.1|1150.9|1151.4|1150.2|1152.3|1151.1|1151.1|1149.9|95
1606908600000|2020-12-02 11:30:00|1151.3|1150.1|1148.1|1146.9|1151.3|1150.1|1148|1146.8|428
1606908900000|2020-12-02 11:35:00|1148.2|1147|1148.4|1147.2|1148.9|1147.7|1147.9|1146.7|327
1606909200000|2020-12-02 11:40:00|1148.3|1147.1|1148.5|1147.3|1149.1|1147.9|1147.9|1146.7|197
1606909500000|2020-12-02 11:45:00|1148.6|1147.4|1146.8|1145.6|1148.8|1147.6|1146.3|1145.1|689
1606909800000|2020-12-02 11:50:00|1147|1145.8|1146.8|1145.6|1147.5|1146.3|1146.8|1145.6|149
1606910100000|2020-12-02 11:55:00|1146.9|1145.7|1146.3|1145.1|1147|1145.8|1146|1144.8|432
1606910400000|2020-12-02 12:00:00|1146.5|1145.3|1145|1143.8|1147|1145.8|1144|1142.8|867
1606910700000|2020-12-02 12:05:00|1145.2|1144|1145|1143.8|1145.6|1144.4|1143.8|1142.6|514
1606911000000|2020-12-02 12:10:00|1144.9|1143.7|1144.7|1143.5|1145.8|1144.6|1144.1|1142.9|329
1606911300000|2020-12-02 12:15:00|1144.8|1143.6|1144.6|1143.4|1145.1|1143.9|1144|1142.8|242
1606911600000|2020-12-02 12:20:00|1144.5|1143.3|1144.5|1143.3|1145.5|1144.3|1144.2|1143|285
1606911900000|2020-12-02 12:25:00|1144.6|1143.4|1144.7|1143.5|1145.4|1144.2|1144.3|1143.1|211
1606912200000|2020-12-02 12:30:00|1144.8|1143.6|1144.7|1143.5|1145.4|1144.2|1143.7|1142.5|296
1606912500000|2020-12-02 12:35:00|1144.6|1143.4|1144|1142.8|1145|1143.8|1143.9|1142.7|173
1606912800000|2020-12-02 12:40:00|1144.1|1142.9|1143.9|1142.7|1144.3|1143.1|1143.4|1142.2|297
1606913100000|2020-12-02 12:45:00|1143.8|1142.6|1145.5|1144.3|1146.5|1145.3|1143.5|1142.3|388
1606913400000|2020-12-02 12:50:00|1145.3|1144.1|1146.9|1145.7|1147.2|1146|1145.3|1144.1|275
1606913700000|2020-12-02 12:55:00|1147.1|1145.9|1146.5|1145.3|1147.4|1146.2|1146.2|1145|246
1606914000000|2020-12-02 13:00:00|1146.4|1145.2|1145.7|1144.5|1146.7|1145.5|1145.7|1144.5|120
1606914300000|2020-12-02 13:05:00|1145.5|1144.3|1145.7|1144.5|1145.7|1144.5|1143.5|1142.3|657
1606914600000|2020-12-02 13:10:00|1145.8|1144.6|1146.1|1144.9|1147|1145.8|1145.5|1144.3|206
1606914900000|2020-12-02 13:15:00|1146|1144.8|1145.8|1144.6|1146|1144.8|1144.7|1143.5|332
1606915200000|2020-12-02 13:20:00|1146|1144.8|1145.6|1144.4|1146.7|1145.5|1145.4|1144.2|163
1606915500000|2020-12-02 13:25:00|1145.7|1144.5|1146.8|1145.6|1146.9|1145.7|1145.7|1144.5|336
1606915800000|2020-12-02 13:30:00|1146.7|1145.5|1147.1|1145.9|1147.9|1146.7|1146.7|1145.5|635
1606916100000|2020-12-02 13:35:00|1146.9|1145.7|1148|1146.8|1148.7|1147.5|1146.9|1145.7|315
1606916400000|2020-12-02 13:40:00|1147.9|1146.7|1149.2|1148|1149.5|1148.3|1147.7|1146.5|390
1606919400000|2020-12-02 14:30:00|1148.5|1147.3|1145.5|1144.3|1149.7|1148.5|1144.7|1143.5|2630
1606919700000|2020-12-02 14:35:00|1145.3|1144.1|1145.5|1144.3|1146.6|1145.4|1144.9|1143.7|1827
1606920000000|2020-12-02 14:40:00|1145.8|1144.6|1145.8|1144.6|1146.5|1145.3|1144.8|1143.6|895
1606920300000|2020-12-02 14:45:00|1145.7|1144.5|1145.9|1144.7|1146.1|1144.9|1144.5|1143.3|989
1606920600000|2020-12-02 14:50:00|1146|1144.8|1145.6|1144.4|1146.4|1145.2|1145.3|1144.1|494
1606920900000|2020-12-02 14:55:00|1145.7|1144.5|1147.4|1146.2|1147.4|1146.2|1145.1|1143.9|799
1606921200000|2020-12-02 15:00:00|1147.2|1146|1150.3|1149.1|1150.3|1149.1|1147|1145.8|1240
1606921500000|2020-12-02 15:05:00|1150.2|1149|1154.6|1153.4|1154.6|1153.4|1150.2|1149|1755
1606921800000|2020-12-02 15:10:00|1154.5|1153.3|1153.2|1152|1156.7|1155.5|1153.2|1152|2025
1606922100000|2020-12-02 15:15:00|1153.4|1152.2|1152.6|1151.4|1154.9|1153.7|1151.9|1150.7|1392
1606922400000|2020-12-02 15:20:00|1152.5|1151.3|1149.9|1148.7|1152.7|1151.5|1149.8|1148.6|1298
1606922700000|2020-12-02 15:25:00|1150|1148.8|1151|1149.8|1151.8|1150.6|1149.9|1148.7|937
1606923000000|2020-12-02 15:30:00|1151.2|1150|1152.5|1151.3|1153.2|1152|1151|1149.8|1079
1606923300000|2020-12-02 15:35:00|1152.3|1151.1|1153.2|1152|1153.8|1152.6|1152|1150.8|770
1606923600000|2020-12-02 15:40:00|1153.5|1152.3|1154.7|1153.5|1155|1153.8|1153.2|1152|1034
1606923900000|2020-12-02 15:45:00|1154.9|1153.7|1156.5|1155.3|1157|1155.8|1154.7|1153.5|796
1606924200000|2020-12-02 15:50:00|1156.6|1155.4|1157|1155.8|1157.8|1156.6|1156.2|1155|1156
1606924500000|2020-12-02 15:55:00|1156.9|1155.7|1157.8|1156.6|1157.8|1156.6|1155.7|1154.5|598
1606924800000|2020-12-02 16:00:00|1157.7|1156.5|1158.8|1157.6|1158.8|1157.6|1157.5|1156.3|641
1606925100000|2020-12-02 16:05:00|1158.7|1157.5|1156.8|1155.6|1158.8|1157.6|1156.8|1155.6|1028
1606925400000|2020-12-02 16:10:00|1156.7|1155.5|1158.4|1157.2|1158.5|1157.3|1156|1154.8|667
1606925700000|2020-12-02 16:15:00|1158.5|1157.3|1158.7|1157.5|1159|1157.8|1157.5|1156.3|704
1606926000000|2020-12-02 16:20:00|1158.5|1157.3|1157.5|1156.3|1158.8|1157.6|1157.2|1156|580
1606926300000|2020-12-02 16:25:00|1157.3|1156.1|1158|1156.8|1159|1157.8|1157.3|1156.1|654
1606926600000|2020-12-02 16:30:00|1157.8|1156.6|1159.9|1158.7|1160|1158.8|1157.7|1156.5|755
1606926900000|2020-12-02 16:35:00|1160|1158.8|1161.5|1160.3|1161.5|1160.3|1159.3|1158.1|725
1606927200000|2020-12-02 16:40:00|1161.4|1160.2|1160.5|1159.3|1162.5|1161.3|1160.5|1159.3|849
1606927500000|2020-12-02 16:45:00|1160.3|1159.1|1160.5|1159.3|1161.3|1160.1|1160.2|1159|640
1606927800000|2020-12-02 16:50:00|1160.7|1159.5|1159.5|1158.3|1160.8|1159.6|1159.5|1158.3|503
1606928100000|2020-12-02 16:55:00|1159.3|1158.1|1158.7|1157.5|1160|1158.8|1158.3|1157.1|499
1606928400000|2020-12-02 17:00:00|1158.6|1157.4|1158.6|1157.4|1158.8|1157.6|1157.2|1156|570
1606928700000|2020-12-02 17:05:00|1158.5|1157.3|1157|1155.8|1158.7|1157.5|1156.7|1155.5|483
1606929000000|2020-12-02 17:10:00|1156.9|1155.7|1157.2|1156|1157.5|1156.3|1156.8|1155.6|427
1606929300000|2020-12-02 17:15:00|1157.3|1156.1|1157.7|1156.5|1159.4|1158.2|1157|1155.8|782
1606929600000|2020-12-02 17:20:00|1157.8|1156.6|1158|1156.8|1158.5|1157.3|1157.7|1156.5|204
1606929900000|2020-12-02 17:25:00|1158.1|1156.9|1158.7|1157.5|1159|1157.8|1158|1156.8|173
1606930200000|2020-12-02 17:30:00|1158.8|1157.6|1158|1156.8|1159|1157.8|1157.8|1156.6|378
1606930500000|2020-12-02 17:35:00|1158.1|1156.9|1157.5|1156.3|1158.2|1157|1157.3|1156.1|1720
1606930800000|2020-12-02 17:40:00|1157.4|1156.2|1157.6|1156.4|1158|1156.8|1157.4|1156.2|277
1606931100000|2020-12-02 17:45:00|1157.8|1156.6|1157.8|1156.6|1158.1|1156.9|1157.5|1156.3|211
1606931400000|2020-12-02 17:50:00|1157.9|1156.7|1159.1|1157.9|1159.1|1157.9|1157.8|1156.6|253
1606931700000|2020-12-02 17:55:00|1159|1157.8|1158.6|1157.4|1159.5|1158.3|1158.5|1157.3|196
1606932000000|2020-12-02 18:00:00|1158.5|1157.3|1157.8|1156.6|1158.9|1157.7|1157.5|1156.3|263
1606932300000|2020-12-02 18:05:00|1157.6|1156.4|1156.8|1155.6|1157.9|1156.7|1156.8|1155.6|282
1606932600000|2020-12-02 18:10:00|1156.9|1155.7|1156|1154.8|1156.9|1155.7|1156|1154.8|320
1606932900000|2020-12-02 18:15:00|1156.4|1155.2|1157.3|1156.1|1157.6|1156.4|1156.3|1155.1|399
1606933200000|2020-12-02 18:20:00|1157.1|1155.9|1156.5|1155.3|1157.1|1155.9|1156.3|1155.1|201
1606933500000|2020-12-02 18:25:00|1156.6|1155.4|1155.9|1154.7|1156.8|1155.6|1155.6|1154.4|393
1606933800000|2020-12-02 18:30:00|1155.8|1154.6|1156|1154.8|1156.3|1155.1|1155.5|1154.3|210
1606934100000|2020-12-02 18:35:00|1156.1|1154.9|1155.3|1154.1|1156.1|1154.9|1155|1153.8|303
1606934400000|2020-12-02 18:40:00|1155.2|1154|1156|1154.8|1156.3|1155.1|1155.1|1153.9|297
1606934700000|2020-12-02 18:45:00|1155.9|1154.7|1156.4|1155.2|1156.6|1155.4|1155.5|1154.3|451
1606935000000|2020-12-02 18:50:00|1156.6|1155.4|1157|1155.8|1157.1|1155.9|1156.5|1155.3|849
1606935300000|2020-12-02 18:55:00|1156.9|1155.7|1156.3|1155.1|1157.1|1155.9|1156|1154.8|447
1606935600000|2020-12-02 19:00:00|1156.5|1155.3|1156.3|1155.1|1156.5|1155.3|1155.8|1154.6|356
1606935900000|2020-12-02 19:05:00|1156|1154.8|1155.8|1154.6|1156.5|1155.3|1155.5|1154.3|816
1606936200000|2020-12-02 19:10:00|1155.9|1154.7|1154.3|1153.1|1156.3|1155.1|1153.7|1152.5|1719
1606936500000|2020-12-02 19:15:00|1154.5|1153.3|1154.1|1152.9|1155.1|1153.9|1153.8|1152.6|1154
1606957200000|2020-12-03 01:00:00|1155.5|1154.3|1156.8|1155.6|1158.1|1156.9|1154.2|1153|756
1606957500000|2020-12-03 01:05:00|1157|1155.8|1155.9|1154.7|1157.6|1156.4|1155.9|1154.7|209
1606957800000|2020-12-03 01:10:00|1155.8|1154.6|1154.8|1153.6|1156.1|1154.9|1154.1|1152.9|204
1606958100000|2020-12-03 01:15:00|1154.9|1153.7|1154.5|1153.3|1155|1153.8|1154.1|1152.9|154
1606958400000|2020-12-03 01:20:00|1154.3|1153.1|1153.6|1152.4|1154.6|1153.4|1153.5|1152.3|169
1606958700000|2020-12-03 01:25:00|1153.7|1152.5|1154.1|1152.9|1154.1|1152.9|1153.5|1152.3|143
1606959000000|2020-12-03 01:30:00|1154.3|1153.1|1154.5|1153.3|1154.8|1153.6|1154.3|1153.1|114
1606959300000|2020-12-03 01:35:00|1154.3|1153.1|1156.5|1155.3|1156.5|1155.3|1154.3|1153.1|194
1606959600000|2020-12-03 01:40:00|1156.4|1155.2|1156.6|1155.4|1157.8|1156.6|1156.3|1155.1|261
1606959900000|2020-12-03 01:45:00|1156.5|1155.3|1157.3|1156.1|1157.5|1156.3|1156.3|1155.1|131
1606960200000|2020-12-03 01:50:00|1157.4|1156.2|1156.5|1155.3|1157.5|1156.3|1156.3|1155.1|59
1606960500000|2020-12-03 01:55:00|1156.4|1155.2|1157.4|1156.2|1157.4|1156.2|1156.4|1155.2|106
1606960800000|2020-12-03 02:00:00|1157.1|1155.9|1157.1|1155.9|1157.2|1156|1156.9|1155.7|61
1606961100000|2020-12-03 02:05:00|1156.9|1155.7|1157.4|1156.2|1157.9|1156.7|1156.9|1155.7|69
1606961400000|2020-12-03 02:10:00|1157.3|1156.1|1156.9|1155.7|1157.6|1156.4|1156.9|1155.7|59
1606961700000|2020-12-03 02:15:00|1156.8|1155.6|1156|1154.8|1156.8|1155.6|1156|1154.8|39
1606962000000|2020-12-03 02:20:00|1155.8|1154.6|1156|1154.8|1156.1|1154.9|1155.8|1154.6|22
1606962300000|2020-12-03 02:25:00|1156.1|1154.9|1156|1154.8|1156.1|1154.9|1155.8|1154.6|15
1606962600000|2020-12-03 02:30:00|1156.2|1155|1156.2|1155|1156.9|1155.7|1156|1154.8|73
1606962900000|2020-12-03 02:35:00|1156.1|1154.9|1157|1155.8|1157|1155.8|1156|1154.8|68
1606963200000|2020-12-03 02:40:00|1157.1|1155.9|1157.3|1156.1|1157.3|1156.1|1156.8|1155.6|18
1606963500000|2020-12-03 02:45:00|1157.2|1156|1156.9|1155.7|1157.6|1156.4|1156.8|1155.6|90
1606963800000|2020-12-03 02:50:00|1156.8|1155.6|1156.8|1155.6|1157.1|1155.9|1156.5|1155.3|26
1606964100000|2020-12-03 02:55:00|1156.9|1155.7|1156.8|1155.6|1157.2|1156|1156.8|1155.6|44
1606964400000|2020-12-03 03:00:00|1156.6|1155.4|1157.6|1156.4|1157.6|1156.4|1156.3|1155.1|34
1606964700000|2020-12-03 03:05:00|1157.4|1156.2|1157.8|1156.6|1158.1|1156.9|1157.3|1156.1|125
1606965000000|2020-12-03 03:10:00|1157.7|1156.5|1158.1|1156.9|1158.4|1157.2|1157.6|1156.4|113
1606965300000|2020-12-03 03:15:00|1158.2|1157|1158.8|1157.6|1158.9|1157.7|1158.1|1156.9|61
1606965600000|2020-12-03 03:20:00|1158.9|1157.7|1158.6|1157.4|1158.9|1157.7|1158.2|1157|63
1606965900000|2020-12-03 03:25:00|1158.5|1157.3|1158.1|1156.9|1158.8|1157.6|1158|1156.8|31
1606966200000|2020-12-03 03:30:00|1158|1156.8|1158.1|1156.9|1158.4|1157.2|1158|1156.8|15
1606966500000|2020-12-03 03:35:00|1158|1156.8|1157.8|1156.6|1158|1156.8|1157.8|1156.6|8
1606966800000|2020-12-03 03:40:00|1158|1156.8|1157.8|1156.6|1158|1156.8|1157.8|1156.6|12
1606967100000|2020-12-03 03:45:00|1157.9|1156.7|1157.5|1156.3|1157.9|1156.7|1157.5|1156.3|26
1606967400000|2020-12-03 03:50:00|1157.6|1156.4|1157.6|1156.4|1157.6|1156.4|1157.5|1156.3|0
1606967700000|2020-12-03 03:55:00|1157.5|1156.3|1157.3|1156.1|1157.5|1156.3|1157.3|1156.1|16
1606968000000|2020-12-03 04:00:00|||||||||8
1606968300000|2020-12-03 04:05:00|1157|1155.8|1156.8|1155.6|1157|1155.8|1156.8|1155.6|14
1606968600000|2020-12-03 04:10:00|1157|1155.8|1157.2|1156|1157.3|1156.1|1156.9|1155.7|32
1606968900000|2020-12-03 04:15:00|1157.3|1156.1|1157|1155.8|1157.3|1156.1|1157|1155.8|16
1606969200000|2020-12-03 04:20:00|1156.9|1155.7|1156.8|1155.6|1157|1155.8|1156.8|1155.6|15
1606969500000|2020-12-03 04:25:00|1156.7|1155.5|1156.8|1155.6|1156.8|1155.6|1156.6|1155.4|18
1606969800000|2020-12-03 04:30:00|1156.7|1155.5|1156.6|1155.4|1156.8|1155.6|1156.6|1155.4|7
1606970100000|2020-12-03 04:35:00|1156.5|1155.3|1156.6|1155.4|1156.6|1155.4|1156.5|1155.3|5
1606970400000|2020-12-03 04:40:00|1156.5|1155.3|1156.6|1155.4|1156.6|1155.4|1156.5|1155.3|7
1606970700000|2020-12-03 04:45:00|1156.5|1155.3|1156.6|1155.4|1156.6|1155.4|1156.5|1155.3|6
1606971000000|2020-12-03 04:50:00|1156.5|1155.3|1156.6|1155.4|1156.6|1155.4|1156.5|1155.3|9
1606971300000|2020-12-03 04:55:00|1156.5|1155.3|1156.4|1155.2|1156.6|1155.4|1156.4|1155.2|10
1606971600000|2020-12-03 05:00:00|1156.3|1155.1|1156.5|1155.3|1156.6|1155.4|1156.3|1155.1|17
1606971900000|2020-12-03 05:05:00|1156.6|1155.4|1156.5|1155.3|1156.6|1155.4|1156.4|1155.2|3
1606972200000|2020-12-03 05:10:00|1156.6|1155.4|1156.4|1155.2|1156.6|1155.4|1156.3|1155.1|1
1606972500000|2020-12-03 05:15:00|1156.3|1155.1|1156.1|1154.9|1156.3|1155.1|1156.1|1154.9|31
1606972800000|2020-12-03 05:20:00|1156.2|1155|1156.1|1154.9|1156.2|1155|1156.1|1154.9|2
1606973100000|2020-12-03 05:25:00|1156|1154.8|1157.2|1156|1157.2|1156|1155.9|1154.7|70
1606973400000|2020-12-03 05:30:00|1157.4|1156.2|1157.2|1156|1157.8|1156.6|1156.8|1155.6|116
1606973700000|2020-12-03 05:35:00|1157.3|1156.1|1157.4|1156.2|1157.7|1156.5|1157.3|1156.1|39
1606974000000|2020-12-03 05:40:00|1157.6|1156.4|1157.2|1156|1157.8|1156.6|1157.1|1155.9|133
1606974300000|2020-12-03 05:45:00|1157.1|1155.9|1157.1|1155.9|1157.1|1155.9|1156.6|1155.4|32
1606974600000|2020-12-03 05:50:00|1157.2|1156|1157.1|1155.9|1157.4|1156.2|1156.8|1155.6|37
1606974900000|2020-12-03 05:55:00|1156.9|1155.7|1156.5|1155.3|1156.9|1155.7|1156.4|1155.2|32
1606975200000|2020-12-03 06:00:00|1156.6|1155.4|1156.5|1155.3|1156.8|1155.6|1156.1|1154.9|50
1606975500000|2020-12-03 06:05:00|1156.4|1155.2|1156.4|1155.2|1156.6|1155.4|1156.4|1155.2|12
1606975800000|2020-12-03 06:10:00|1156.3|1155.1|1156.1|1154.9|1156.4|1155.2|1155.9|1154.7|44
1606976100000|2020-12-03 06:15:00|1156.2|1155|1156.5|1155.3|1156.6|1155.4|1156.2|1155|21
1606976400000|2020-12-03 06:20:00|1156.6|1155.4|1156.6|1155.4|1156.6|1155.4|1156|1154.8|40
1606976700000|2020-12-03 06:25:00|1156.5|1155.3|1156.6|1155.4|1156.6|1155.4|1156.3|1155.1|13
1606977000000|2020-12-03 06:30:00|1156.4|1155.2|1156.4|1155.2|1156.7|1155.5|1156.1|1154.9|25
1606977300000|2020-12-03 06:35:00|1156.5|1155.3|1155.9|1154.7|1156.6|1155.4|1155.9|1154.7|37
1606977600000|2020-12-03 06:40:00|1155.8|1154.6|1155.6|1154.4|1155.8|1154.6|1155.4|1154.2|83
1606977900000|2020-12-03 06:45:00|1155.5|1154.3|1156.3|1155.1|1156.6|1155.4|1155.4|1154.2|110
1606978200000|2020-12-03 06:50:00|1156.4|1155.2|1156.7|1155.5|1156.8|1155.6|1155.8|1154.6|45
1606978500000|2020-12-03 06:55:00|1156.8|1155.6|1157.8|1156.6|1157.8|1156.6|1156.8|1155.6|47
1606978800000|2020-12-03 07:00:00|1157.7|1156.5|1157.6|1156.4|1157.7|1156.5|1157|1155.8|143
1606979100000|2020-12-03 07:05:00|1157.5|1156.3|1157.7|1156.5|1157.8|1156.6|1157.4|1156.2|47
1606979400000|2020-12-03 07:10:00|1157.6|1156.4|1159.1|1157.9|1159.3|1158.1|1157.5|1156.3|260
1606979700000|2020-12-03 07:15:00|1158.9|1157.7|1158.6|1157.4|1158.9|1157.7|1158.6|1157.4|67
1606980000000|2020-12-03 07:20:00|1158.8|1157.6|1158|1156.8|1158.8|1157.6|1157.8|1156.6|43
1606980300000|2020-12-03 07:25:00|1157.9|1156.7|1157.9|1156.7|1158|1156.8|1157.6|1156.4|13
1606980600000|2020-12-03 07:30:00|1157.8|1156.6|1157.9|1156.7|1158.1|1156.9|1157.6|1156.4|80
1606980900000|2020-12-03 07:35:00|1158|1156.8|1157.6|1156.4|1158|1156.8|1157.5|1156.3|38
1606981200000|2020-12-03 07:40:00|1157.7|1156.5|1158.3|1157.1|1158.6|1157.4|1157.6|1156.4|27
1606981500000|2020-12-03 07:45:00|1158.2|1157|1158.1|1156.9|1158.5|1157.3|1158.1|1156.9|14
1606981800000|2020-12-03 07:50:00|1157.9|1156.7|1158.2|1157|1158.4|1157.2|1157.9|1156.7|20
1606982100000|2020-12-03 07:55:00|1158.1|1156.9|1159.1|1157.9|1159.1|1157.9|1157.9|1156.7|38
1606982400000|2020-12-03 08:00:00|1159.3|1158.1|1158.6|1157.4|1159.3|1158.1|1158.6|1157.4|165
1606982700000|2020-12-03 08:05:00|1158.7|1157.5|1157.8|1156.6|1158.7|1157.5|1157.6|1156.4|45
1606983000000|2020-12-03 08:10:00|1157.7|1156.5|1157.5|1156.3|1157.8|1156.6|1157.5|1156.3|28
1606983300000|2020-12-03 08:15:00|1157.4|1156.2|1158.5|1157.3|1158.6|1157.4|1157.4|1156.2|63
1606983600000|2020-12-03 08:20:00|1158.4|1157.2|1158.4|1157.2|1158.4|1157.2|1158.1|1156.9|13
1606983900000|2020-12-03 08:25:00|1158.5|1157.3|1158.7|1157.5|1159.1|1157.9|1158.4|1157.2|38
1606984200000|2020-12-03 08:30:00|1158.6|1157.4|1158.8|1157.6|1159.1|1157.9|1158.4|1157.2|40
1606984500000|2020-12-03 08:35:00|1158.9|1157.7|1160.1|1158.9|1160.1|1158.9|1158.8|1157.6|106
1606984800000|2020-12-03 08:40:00|1160.3|1159.1|1161.1|1159.9|1161.1|1159.9|1160.3|1159.1|172
1606985100000|2020-12-03 08:45:00|1160.9|1159.7|1163.5|1162.3|1163.6|1162.4|1160.8|1159.6|539
1606985400000|2020-12-03 08:50:00|1163.6|1162.4|1163.1|1161.9|1164.1|1162.9|1162.8|1161.6|400
1606985700000|2020-12-03 08:55:00|1162.8|1161.6|1162.7|1161.5|1163.1|1161.9|1162.1|1160.9|206
1606986000000|2020-12-03 09:00:00|1162.6|1161.4|1162.3|1161.1|1163.3|1162.1|1162.1|1160.9|299
1606986300000|2020-12-03 09:05:00|1162.1|1160.9|1161.8|1160.6|1162.3|1161.1|1161.8|1160.6|101
1606986600000|2020-12-03 09:10:00|1162|1160.8|1161.1|1159.9|1162|1160.8|1161.1|1159.9|95
1606986900000|2020-12-03 09:15:00|1161.3|1160.1|1161.3|1160.1|1161.6|1160.4|1161.2|1160|21
1606987200000|2020-12-03 09:20:00|1161.2|1160|1161.1|1159.9|1161.5|1160.3|1160.6|1159.4|162
1606987500000|2020-12-03 09:25:00|1161.2|1160|1161.1|1159.9|1161.4|1160.2|1161.1|1159.9|24
1606987800000|2020-12-03 09:30:00|1161.4|1160.2|1159.9|1158.7|1161.4|1160.2|1159.8|1158.6|63
1606988100000|2020-12-03 09:35:00|1160.1|1158.9|1160.1|1158.9|1160.4|1159.2|1159.9|1158.7|28
1606988400000|2020-12-03 09:40:00|1160|1158.8|1160.1|1158.9|1160.4|1159.2|1159.8|1158.6|15
1606988700000|2020-12-03 09:45:00|1159.9|1158.7|1160.2|1159|1160.6|1159.4|1159.8|1158.6|101
1606989000000|2020-12-03 09:50:00|1160.1|1158.9|1160.1|1158.9|1160.4|1159.2|1159.8|1158.6|41
1606989300000|2020-12-03 09:55:00|1160.2|1159|1159.6|1158.4|1160.4|1159.2|1159.6|1158.4|102
1606989600000|2020-12-03 10:00:00|1159.8|1158.6|1159.6|1158.4|1159.9|1158.7|1159.5|1158.3|80
1606989900000|2020-12-03 10:05:00|1159.8|1158.6|1160.2|1159|1160.3|1159.1|1159.6|1158.4|63
1606990200000|2020-12-03 10:10:00|1160.1|1158.9|1159.8|1158.6|1160.1|1158.9|1159.7|1158.5|9
1606990500000|2020-12-03 10:15:00|1159.7|1158.5|1158.4|1157.2|1159.8|1158.6|1158.3|1157.1|78
1606990800000|2020-12-03 10:20:00|1158.6|1157.4|1159.3|1158.1|1159.6|1158.4|1158.6|1157.4|108
1606991100000|2020-12-03 10:25:00|1159.1|1157.9|1159.9|1158.7|1159.9|1158.7|1158.9|1157.7|126
1606991400000|2020-12-03 10:30:00|1159.7|1158.5|1160.8|1159.6|1160.8|1159.6|1159.6|1158.4|49
1606991700000|2020-12-03 10:35:00|1160.7|1159.5|1161.6|1160.4|1162.3|1161.1|1160.7|1159.5|100
1606992000000|2020-12-03 10:40:00|1161.8|1160.6|1161.3|1160.1|1162.1|1160.9|1161.3|1160.1|61
1606992300000|2020-12-03 10:45:00|1161.4|1160.2|1161.6|1160.4|1161.6|1160.4|1161.1|1159.9|38
1606992600000|2020-12-03 10:50:00|1161.8|1160.6|1162.1|1160.9|1162.1|1160.9|1161.8|1160.6|39
1606992900000|2020-12-03 10:55:00|1162|1160.8|1161.6|1160.4|1162|1160.8|1161.3|1160.1|19
1606993200000|2020-12-03 11:00:00|1161.4|1160.2|1161.1|1159.9|1161.6|1160.4|1161|1159.8|23
1606993500000|2020-12-03 11:05:00|1161|1159.8|1160.6|1159.4|1161.1|1159.9|1160.4|1159.2|48
1606993800000|2020-12-03 11:10:00|1160.5|1159.3|1159.9|1158.7|1160.6|1159.4|1159.7|1158.5|43
1606994100000|2020-12-03 11:15:00|1159.8|1158.6|1160.5|1159.3|1160.5|1159.3|1159.6|1158.4|44
1606994400000|2020-12-03 11:20:00|1160.6|1159.4|1160.1|1158.9|1160.7|1159.5|1160.1|1158.9|7
1606994700000|2020-12-03 11:25:00|1159.8|1158.6|1159.9|1158.7|1159.9|1158.7|1159.6|1158.4|8
1606995000000|2020-12-03 11:30:00|1159.8|1158.6|1159.1|1157.9|1159.9|1158.7|1159.1|1157.9|32
1606995300000|2020-12-03 11:35:00|1159|1157.8|1158.8|1157.6|1159.4|1158.2|1158.6|1157.4|96
1606995600000|2020-12-03 11:40:00|1158.9|1157.7|1158.8|1157.6|1158.9|1157.7|1158.6|1157.4|11
1606995900000|2020-12-03 11:45:00|1158.9|1157.7|1158.3|1157.1|1158.9|1157.7|1158.1|1156.9|118
1606996200000|2020-12-03 11:50:00|1158.4|1157.2|1158.6|1157.4|1158.9|1157.7|1158.4|1157.2|29
1606996500000|2020-12-03 11:55:00|1158.5|1157.3|1158.6|1157.4|1158.9|1157.7|1158.4|1157.2|32
1606996800000|2020-12-03 12:00:00|1158.4|1157.2|1159.6|1158.4|1159.6|1158.4|1158.1|1156.9|56
1606997100000|2020-12-03 12:05:00|1159.7|1158.5|1160.4|1159.2|1160.4|1159.2|1159.6|1158.4|56
1606997400000|2020-12-03 12:10:00|1160.5|1159.3|1160|1158.8|1160.9|1159.7|1159.9|1158.7|49
1606997700000|2020-12-03 12:15:00|1159.9|1158.7|1160|1158.8|1160|1158.8|1159.6|1158.4|31
1606998000000|2020-12-03 12:20:00|1159.9|1158.7|1160.7|1159.5|1160.7|1159.5|1159.8|1158.6|30
1606998300000|2020-12-03 12:25:00|1160.9|1159.7|1161.6|1160.4|1161.6|1160.4|1160.8|1159.6|35
1606998600000|2020-12-03 12:30:00|1161.8|1160.6|1162.1|1160.9|1162.1|1160.9|1161.3|1160.1|130
1606998900000|2020-12-03 12:35:00|1162.3|1161.1|1163.1|1161.9|1163.3|1162.1|1161.8|1160.6|111
1606999200000|2020-12-03 12:40:00|1163.2|1162|1164.3|1163.1|1164.3|1163.1|1163|1161.8|426
1606999500000|2020-12-03 12:45:00|1164.6|1163.4|1166.6|1165.4|1166.9|1165.7|1164.6|1163.4|397
1606999800000|2020-12-03 12:50:00|1166.4|1165.2|1166.6|1165.4|1166.9|1165.7|1165.3|1164.1|182
1607000100000|2020-12-03 12:55:00|1166.5|1165.3|1166.1|1164.9|1166.9|1165.7|1166.1|1164.9|152
1607000400000|2020-12-03 13:00:00|1165.9|1164.7|1166.6|1165.4|1166.6|1165.4|1165.6|1164.4|163
1607000700000|2020-12-03 13:05:00|1166.3|1165.1|1166.6|1165.4|1166.6|1165.4|1166.1|1164.9|206
1607001000000|2020-12-03 13:10:00|1166.3|1165.1|1165.8|1164.6|1166.6|1165.4|1165.6|1164.4|176
1607001300000|2020-12-03 13:15:00|1166.1|1164.9|1165.6|1164.4|1166.6|1165.4|1165.6|1164.4|480
1607001600000|2020-12-03 13:20:00|1165.8|1164.6|1165.3|1164.1|1166.1|1164.9|1164.4|1163.2|168
1607001900000|2020-12-03 13:25:00|1165.4|1164.2|1165.8|1164.6|1165.8|1164.6|1164.9|1163.7|123
1607002200000|2020-12-03 13:30:00|1165.4|1164.2|1162.2|1161|1165.4|1164.2|1161.4|1160.2|778
1607002500000|2020-12-03 13:35:00|1162.1|1160.9|1161.4|1160.2|1162.1|1160.9|1160.6|1159.4|414
1607002800000|2020-12-03 13:40:00|1161.6|1160.4|1162.8|1161.6|1162.8|1161.6|1161.4|1160.2|239
1607005800000|2020-12-03 14:30:00|1161.5|1160.3|1161.5|1160.3|1161.8|1160.6|1159.4|1158.2|4204
1607006100000|2020-12-03 14:35:00|1161.6|1160.4|1163|1161.8|1163.5|1162.3|1161.1|1159.9|1532
1607006400000|2020-12-03 14:40:00|1163.2|1162|1161.6|1160.4|1163.2|1162|1160.5|1159.3|1496
1607006700000|2020-12-03 14:45:00|1161.7|1160.5|1161.2|1160|1162|1160.8|1160.6|1159.4|614
1607007000000|2020-12-03 14:50:00|1161.1|1159.9|1160.8|1159.6|1162|1160.8|1160.3|1159.1|656
1607007300000|2020-12-03 14:55:00|1160.7|1159.5|1161.5|1160.3|1162|1160.8|1160.3|1159.1|571
1607007600000|2020-12-03 15:00:00|1161.6|1160.4|1163.2|1162|1164.2|1163|1161.3|1160.1|1481
1607007900000|2020-12-03 15:05:00|1163.4|1162.2|1161.2|1160|1163.7|1162.5|1161.2|1160|577
1607008200000|2020-12-03 15:10:00|1161.1|1159.9|1160.5|1159.3|1161.5|1160.3|1160.2|1159|571
1607008500000|2020-12-03 15:15:00|1160.7|1159.5|1162.7|1161.5|1162.7|1161.5|1160|1158.8|795
1607008800000|2020-12-03 15:20:00|1162.6|1161.4|1162.7|1161.5|1163.2|1162|1162.2|1161|442
1607009100000|2020-12-03 15:25:00|1162.9|1161.7|1163.4|1162.2|1163.9|1162.7|1162.2|1161|309
1607009400000|2020-12-03 15:30:00|1163.6|1162.4|1164.2|1163|1164.9|1163.7|1163.6|1162.4|489
1607009700000|2020-12-03 15:35:00|1164.3|1163.1|1165.2|1164|1165.5|1164.3|1164|1162.8|522
1607010000000|2020-12-03 15:40:00|1165.4|1164.2|1164.6|1163.4|1165.6|1164.4|1164.5|1163.3|385
1607010300000|2020-12-03 15:45:00|1164.5|1163.3|1165.6|1164.4|1165.7|1164.5|1164.4|1163.2|355
1607010600000|2020-12-03 15:50:00|1165.7|1164.5|1166.4|1165.2|1166.5|1165.3|1165.2|1164|361
1607010900000|2020-12-03 15:55:00|1166.2|1165|1166.5|1165.3|1166.5|1165.3|1165.9|1164.7|417
1607011200000|2020-12-03 16:00:00|1166.7|1165.5|1165.1|1163.9|1167.1|1165.9|1164.8|1163.6|933
1607011500000|2020-12-03 16:05:00|1165.3|1164.1|1166.3|1165.1|1166.6|1165.4|1165.3|1164.1|461
1607011800000|2020-12-03 16:10:00|1166.2|1165|1168.6|1167.4|1168.6|1167.4|1166.1|1164.9|1288
1607012100000|2020-12-03 16:15:00|1168.4|1167.2|1168.6|1167.4|1168.7|1167.5|1167.6|1166.4|524
1607012400000|2020-12-03 16:20:00|1168.4|1167.2|1167.6|1166.4|1168.4|1167.2|1167.3|1166.1|484
1607012700000|2020-12-03 16:25:00|1167.4|1166.2|1166.5|1165.3|1167.6|1166.4|1166.5|1165.3|451
1607013000000|2020-12-03 16:30:00|1166.4|1165.2|1167.8|1166.6|1167.8|1166.6|1166.4|1165.2|325
1607013300000|2020-12-03 16:35:00|1168.1|1166.9|1165.9|1164.7|1168.1|1166.9|1165.8|1164.6|606
1607013600000|2020-12-03 16:40:00|1165.7|1164.5|1166.1|1164.9|1166.4|1165.2|1165.6|1164.4|295
1607013900000|2020-12-03 16:45:00|1165.9|1164.7|1165.8|1164.6|1166.1|1164.9|1165.3|1164.1|292
1607014200000|2020-12-03 16:50:00|1165.6|1164.4|1166.8|1165.6|1166.9|1165.7|1165.4|1164.2|282
1607014500000|2020-12-03 16:55:00|1166.6|1165.4|1167.3|1166.1|1167.4|1166.2|1166.6|1165.4|181
1607014800000|2020-12-03 17:00:00|1167.4|1166.2|1166.6|1165.4|1167.8|1166.6|1166.2|1165|292
1607015100000|2020-12-03 17:05:00|1166.9|1165.7|1166.7|1165.5|1167.1|1165.9|1166.6|1165.4|195
1607015400000|2020-12-03 17:10:00|1166.8|1165.6|1167.1|1165.9|1167.3|1166.1|1166.1|1164.9|285
1607015700000|2020-12-03 17:15:00|1167.3|1166.1|1167.9|1166.7|1168.1|1166.9|1167.3|1166.1|293
1607016000000|2020-12-03 17:20:00|1168.1|1166.9|1169.8|1168.6|1169.9|1168.7|1167.9|1166.7|594
1607016300000|2020-12-03 17:25:00|1169.9|1168.7|1169.1|1167.9|1170.6|1169.4|1169.1|1167.9|554
1607016600000|2020-12-03 17:30:00|1169.4|1168.2|1169.4|1168.2|1169.9|1168.7|1169.1|1167.9|249
1607016900000|2020-12-03 17:35:00|1169.6|1168.4|1168.4|1167.2|1169.9|1168.7|1168.1|1166.9|409
1607017200000|2020-12-03 17:40:00|1168.3|1167.1|1168.1|1166.9|1168.6|1167.4|1168.1|1166.9|173
1607017500000|2020-12-03 17:45:00|1168.4|1167.2|1167.9|1166.7|1168.4|1167.2|1167.2|1166|380
1607017800000|2020-12-03 17:50:00|1168.1|1166.9|1168.9|1167.7|1169.1|1167.9|1167.9|1166.7|222
1607018100000|2020-12-03 17:55:00|1168.8|1167.6|1169.4|1168.2|1169.4|1168.2|1168.3|1167.1|262
1607018400000|2020-12-03 18:00:00|1169.5|1168.3|1170.1|1168.9|1170.2|1169|1169.4|1168.2|225
1607018700000|2020-12-03 18:05:00|1170.4|1169.2|1170.6|1169.4|1170.6|1169.4|1169.8|1168.6|374
1607019000000|2020-12-03 18:10:00|1170.5|1169.3|1171.1|1169.9|1171.3|1170.1|1170.5|1169.3|475
1607019300000|2020-12-03 18:15:00|1171.2|1170|1171.2|1170|1171.6|1170.4|1171.1|1169.9|526
1607019600000|2020-12-03 18:20:00|1171.3|1170.1|1170.3|1169.1|1171.3|1170.1|1170.1|1168.9|564
1607019900000|2020-12-03 18:25:00|1170.4|1169.2|1170.7|1169.5|1170.8|1169.6|1169.9|1168.7|319
1607020200000|2020-12-03 18:30:00|1170.8|1169.6|1170.2|1169|1170.9|1169.7|1170.2|1169|299
1607020500000|2020-12-03 18:35:00|1170.3|1169.1|1170.2|1169|1170.4|1169.2|1169.8|1168.6|460
1607020800000|2020-12-03 18:40:00|1170.3|1169.1|1171.2|1170|1171.6|1170.4|1170.2|1169|443
1607021100000|2020-12-03 18:45:00|1171.3|1170.1|1171.1|1169.9|1171.4|1170.2|1170.6|1169.4|360
1607021400000|2020-12-03 18:50:00|1171|1169.8|1171.3|1170.1|1171.5|1170.3|1170.6|1169.4|1019
1607021700000|2020-12-03 18:55:00|1171.2|1170|1171.5|1170.3|1171.6|1170.4|1171|1169.8|308
1607022000000|2020-12-03 19:00:00|1171.6|1170.4|1171.1|1169.9|1171.6|1170.4|1170.8|1169.6|457
1607022300000|2020-12-03 19:05:00|1171.2|1170|1170.8|1169.6|1171.3|1170.1|1170.4|1169.2|1047
1607022600000|2020-12-03 19:10:00|1171|1169.8|1168.9|1167.7|1171.8|1170.6|1168.8|1167.6|2510
1607022900000|2020-12-03 19:15:00|1169.1|1167.9|1168|1166.8|1169.1|1167.9|1167.8|1166.6|1329
1607043600000|2020-12-04 01:00:00|1169.7|1168.5|1169.7|1168.5|1170.4|1169.2|1168.4|1167.2|702
1607043900000|2020-12-04 01:05:00|1169.8|1168.6|1167.6|1166.4|1169.8|1168.6|1167.5|1166.3|284
1607044200000|2020-12-04 01:10:00|1167.5|1166.3|1167.3|1166.1|1167.8|1166.6|1167|1165.8|163
1607044500000|2020-12-04 01:15:00|1167.2|1166|1167.1|1165.9|1167.8|1166.6|1166.8|1165.6|210
1607044800000|2020-12-04 01:20:00|1167.2|1166|1167.8|1166.6|1167.8|1166.6|1167.1|1165.9|122
1607045100000|2020-12-04 01:25:00|1167.9|1166.7|1167.5|1166.3|1168.2|1167|1167.5|1166.3|113
1607045400000|2020-12-04 01:30:00|1167.3|1166.1|1166.6|1165.4|1167.4|1166.2|1166.1|1164.9|175
1607045700000|2020-12-04 01:35:00|1166.7|1165.5|1166.7|1165.5|1166.8|1165.6|1166.5|1165.3|504
1607046000000|2020-12-04 01:40:00|1166.6|1165.4|1165.6|1164.4|1166.7|1165.5|1165.5|1164.3|209
1607046300000|2020-12-04 01:45:00|1165.7|1164.5|1166.2|1165|1166.5|1165.3|1165.7|1164.5|101
1607046600000|2020-12-04 01:50:00|1166.1|1164.9|1167|1165.8|1167|1165.8|1165.8|1164.6|58
1607046900000|2020-12-04 01:55:00|1166.9|1165.7|1166.2|1165|1167.1|1165.9|1166.2|1165|42
1607047200000|2020-12-04 02:00:00|1166|1164.8|1166.2|1165|1166.7|1165.5|1166|1164.8|50
1607047500000|2020-12-04 02:05:00|1166|1164.8|1166.2|1165|1166.2|1165|1165.9|1164.7|47
1607047800000|2020-12-04 02:10:00|1166.4|1165.2|1167|1165.8|1167|1165.8|1166.2|1165|43
1607048100000|2020-12-04 02:15:00|1167.1|1165.9|1166.9|1165.7|1167.4|1166.2|1166.9|1165.7|70
1607048400000|2020-12-04 02:20:00|1167|1165.8|1166.9|1165.7|1167|1165.8|1166.7|1165.5|8
1607048700000|2020-12-04 02:25:00|1166.8|1165.6|1166.7|1165.5|1167|1165.8|1166.7|1165.5|13
1607049000000|2020-12-04 02:30:00|1166.9|1165.7|1166.2|1165|1166.9|1165.7|1166.2|1165|82
1607049300000|2020-12-04 02:35:00|1166.3|1165.1|1166.5|1165.3|1166.8|1165.6|1166.2|1165|60
1607049600000|2020-12-04 02:40:00|1166.2|1165|1166.5|1165.3|1166.7|1165.5|1166.2|1165|31
1607049900000|2020-12-04 02:45:00|1166.6|1165.4|1165.5|1164.3|1166.6|1165.4|1165.5|1164.3|105
1607050200000|2020-12-04 02:50:00|1165.6|1164.4|1166|1164.8|1166.2|1165|1165.6|1164.4|99
1607050500000|2020-12-04 02:55:00|1166.1|1164.9|1166|1164.8|1166.5|1165.3|1166|1164.8|67
1607050800000|2020-12-04 03:00:00|1165.7|1164.5|1165.2|1164|1165.7|1164.5|1165|1163.8|173
1607051100000|2020-12-04 03:05:00|1165|1163.8|1165|1163.8|1165.3|1164.1|1164.7|1163.5|164
1607051400000|2020-12-04 03:10:00|1164.8|1163.6|1165.2|1164|1165.2|1164|1164.8|1163.6|76
1607051700000|2020-12-04 03:15:00|1165.1|1163.9|1165|1163.8|1165.2|1164|1165|1163.8|36
1607052000000|2020-12-04 03:20:00|1165.2|1164|1165|1163.8|1165.2|1164|1165|1163.8|23
1607052300000|2020-12-04 03:25:00|1164.8|1163.6|1165|1163.8|1165.2|1164|1164.7|1163.5|73
1607052600000|2020-12-04 03:30:00|1165.2|1164|1165.2|1164|1165.5|1164.3|1165.2|1164|31
1607052900000|2020-12-04 03:35:00|||||||||6
1607053200000|2020-12-04 03:40:00|1165.4|1164.2|1165.5|1164.3|1165.5|1164.3|1165.4|1164.2|3
1607053500000|2020-12-04 03:45:00|1165.7|1164.5|1165.6|1164.4|1165.7|1164.5|1165.6|1164.4|7
1607053800000|2020-12-04 03:50:00|1165.5|1164.3|1165.7|1164.5|1165.7|1164.5|1165.5|1164.3|16
1607054100000|2020-12-04 03:55:00|1166|1164.8|1166.2|1165|1166.4|1165.2|1166|1164.8|50
1607054400000|2020-12-04 04:00:00|1166.5|1165.3|1166.5|1165.3|1166.7|1165.5|1166.5|1165.3|22
1607054700000|2020-12-04 04:05:00|1166.6|1165.4|1166.6|1165.4|1166.6|1165.4|1166.5|1165.3|11
1607055000000|2020-12-04 04:10:00|1166.7|1165.5|1167|1165.8|1167|1165.8|1166.7|1165.5|40
1607055300000|2020-12-04 04:15:00|1166.9|1165.7|1167|1165.8|1167|1165.8|1166.7|1165.5|38
1607055600000|2020-12-04 04:20:00|1166.9|1165.7|1167.7|1166.5|1167.7|1166.5|1166.9|1165.7|68
1607055900000|2020-12-04 04:25:00|1167.6|1166.4|1167.9|1166.7|1167.9|1166.7|1167.3|1166.1|31
1607056200000|2020-12-04 04:30:00|1167.8|1166.6|1167.8|1166.6|1168.2|1167|1167.7|1166.5|19
1607056500000|2020-12-04 04:35:00|1167.9|1166.7|1167.8|1166.6|1168|1166.8|1167.8|1166.6|12
1607056800000|2020-12-04 04:40:00|1167.9|1166.7|1167.7|1166.5|1168|1166.8|1167.7|1166.5|10
1607057100000|2020-12-04 04:45:00|1167.6|1166.4|1167.7|1166.5|1167.7|1166.5|1167.4|1166.2|10
1607057400000|2020-12-04 04:50:00|1167.6|1166.4|1167.6|1166.4|1167.7|1166.5|1167.5|1166.3|8
1607057700000|2020-12-04 04:55:00|1167.7|1166.5|1167.7|1166.5|1167.7|1166.5|1167.6|1166.4|7
1607058000000|2020-12-04 05:00:00|1167.8|1166.6|1167.6|1166.4|1167.8|1166.6|1167.6|1166.4|15
1607058300000|2020-12-04 05:05:00|1167.7|1166.5|1167.8|1166.6|1167.8|1166.6|1167.5|1166.3|10
1607058600000|2020-12-04 05:10:00|1167.9|1166.7|1168.3|1167.1|1168.3|1167.1|1167.9|1166.7|28
1607058900000|2020-12-04 05:15:00|1168.4|1167.2|1168.5|1167.3|1168.7|1167.5|1168.3|1167.1|34
1607059200000|2020-12-04 05:20:00|1168.6|1167.4|1169|1167.8|1169|1167.8|1168.6|1167.4|30
1607059500000|2020-12-04 05:25:00|1169.1|1167.9|1169|1167.8|1169.1|1167.9|1168.9|1167.7|66
1607059800000|2020-12-04 05:30:00|1169.1|1167.9|1169.4|1168.2|1169.5|1168.3|1168.8|1167.6|252
1607060100000|2020-12-04 05:35:00|1169.3|1168.1|1168.7|1167.5|1169.3|1168.1|1168.7|1167.5|54
1607060400000|2020-12-04 05:40:00|1168.9|1167.7|1169|1167.8|1169.2|1168|1168.7|1167.5|19
1607060700000|2020-12-04 05:45:00|1168.9|1167.7|1168.5|1167.3|1168.9|1167.7|1168.4|1167.2|13
1607061000000|2020-12-04 05:50:00|1168.7|1167.5|1168.2|1167|1168.7|1167.5|1168.2|1167|18
1607061300000|2020-12-04 05:55:00|1168.4|1167.2|1168.5|1167.3|1168.9|1167.7|1168.4|1167.2|17
1607061600000|2020-12-04 06:00:00|1168.4|1167.2|1169.1|1167.9|1169.2|1168|1167.8|1166.6|31
1607061900000|2020-12-04 06:05:00|1169.2|1168|1169.2|1168|1169.4|1168.2|1168.9|1167.7|41
1607062200000|2020-12-04 06:10:00|1169.3|1168.1|1169.4|1168.2|1169.4|1168.2|1169.2|1168|19
1607062500000|2020-12-04 06:15:00|1169.5|1168.3|1169.6|1168.4|1170.1|1168.9|1169.4|1168.2|51
1607062800000|2020-12-04 06:20:00|1169.7|1168.5|1169.9|1168.7|1170.1|1168.9|1169.6|1168.4|25
1607063100000|2020-12-04 06:25:00|1169.7|1168.5|1169.9|1168.7|1170|1168.8|1169.6|1168.4|40
1607063400000|2020-12-04 06:30:00|1170|1168.8|1170.4|1169.2|1170.4|1169.2|1169.9|1168.7|58
1607063700000|2020-12-04 06:35:00|1170.5|1169.3|1169.9|1168.7|1170.6|1169.4|1169.7|1168.5|64
1607064000000|2020-12-04 06:40:00|1170|1168.8|1170.2|1169|1170.5|1169.3|1169.7|1168.5|124
1607064300000|2020-12-04 06:45:00|1170.4|1169.2|1170.5|1169.3|1170.8|1169.6|1170.4|1169.2|211
1607064600000|2020-12-04 06:50:00|1170.4|1169.2|1170.7|1169.5|1171|1169.8|1170.4|1169.2|65
1607064900000|2020-12-04 06:55:00|1170.8|1169.6|1170.5|1169.3|1171|1169.8|1170.4|1169.2|38
1607065200000|2020-12-04 07:00:00|1170.3|1169.1|1170.3|1169.1|1170.7|1169.5|1170.2|1169|47
1607065500000|2020-12-04 07:05:00|1170.5|1169.3|1170.9|1169.7|1171|1169.8|1170.5|1169.3|156
1607065800000|2020-12-04 07:10:00|1170.8|1169.6|1170.4|1169.2|1170.8|1169.6|1170.4|1169.2|42
1607066100000|2020-12-04 07:15:00|1170.5|1169.3|1170.4|1169.2|1170.7|1169.5|1170.4|1169.2|124
1607066400000|2020-12-04 07:20:00|1170.5|1169.3|1170.2|1169|1170.5|1169.3|1170.2|1169|140
1607066700000|2020-12-04 07:25:00|1170|1168.8|1170.4|1169.2|1170.4|1169.2|1169.9|1168.7|45
1607067000000|2020-12-04 07:30:00|1170.2|1169|1170|1168.8|1170.4|1169.2|1169.9|1168.7|29
1607067300000|2020-12-04 07:35:00|1169.9|1168.7|1169.9|1168.7|1169.9|1168.7|1169.4|1168.2|106
1607067600000|2020-12-04 07:40:00|1169.8|1168.6|1169.6|1168.4|1169.9|1168.7|1169.6|1168.4|32
1607067900000|2020-12-04 07:45:00|1169.7|1168.5|1169.2|1168|1169.7|1168.5|1169.2|1168|21
1607068200000|2020-12-04 07:50:00|1169|1167.8|1169.3|1168.1|1169.3|1168.1|1168.9|1167.7|35
1607068500000|2020-12-04 07:55:00|1169.2|1168|1169.6|1168.4|1169.7|1168.5|1169.2|1168|30
1607068800000|2020-12-04 08:00:00|1169.5|1168.3|1169.7|1168.5|1169.7|1168.5|1169.4|1168.2|15
1607069100000|2020-12-04 08:05:00|1169.4|1168.2|1168.9|1167.7|1169.7|1168.5|1168.9|1167.7|40
1607069400000|2020-12-04 08:10:00|1168.8|1167.6|1169.2|1168|1169.2|1168|1168.8|1167.6|44
1607069700000|2020-12-04 08:15:00|1169.4|1168.2|1170.4|1169.2|1170.4|1169.2|1169.4|1168.2|32
1607070000000|2020-12-04 08:20:00|1170.2|1169|1170.2|1169|1170.4|1169.2|1170.1|1168.9|67
1607070300000|2020-12-04 08:25:00|1170.4|1169.2|1170.4|1169.2|1170.6|1169.4|1170.2|1169|16
1607070600000|2020-12-04 08:30:00|1170.6|1169.4|1170.9|1169.7|1170.9|1169.7|1170.4|1169.2|56
1607070900000|2020-12-04 08:35:00|1170.7|1169.5|1170.9|1169.7|1171.2|1170|1170.7|1169.5|98
1607071200000|2020-12-04 08:40:00|1170.7|1169.5|1170.7|1169.5|1170.9|1169.7|1170.5|1169.3|47
1607071500000|2020-12-04 08:45:00|1170.9|1169.7|1170.7|1169.5|1170.9|1169.7|1170.5|1169.3|58
1607071800000|2020-12-04 08:50:00|1170.9|1169.7|1170.6|1169.4|1171.2|1170|1170.5|1169.3|59
1607072100000|2020-12-04 08:55:00|1170.7|1169.5|1171.2|1170|1171.3|1170.1|1170.6|1169.4|105
1607072400000|2020-12-04 09:00:00|1171.1|1169.9|1170.7|1169.5|1171.2|1170|1170.5|1169.3|65
1607072700000|2020-12-04 09:05:00|1170.6|1169.4|1170.9|1169.7|1170.9|1169.7|1170.4|1169.2|34
1607073000000|2020-12-04 09:10:00|1170.8|1169.6|1171.2|1170|1171.2|1170|1170.7|1169.5|30
1607073300000|2020-12-04 09:15:00|1171.4|1170.2|1171.9|1170.7|1171.9|1170.7|1171.3|1170.1|89
1607073600000|2020-12-04 09:20:00|1171.8|1170.6|1171.9|1170.7|1171.9|1170.7|1171.7|1170.5|51
1607073900000|2020-12-04 09:25:00|1171.8|1170.6|1171.8|1170.6|1171.9|1170.7|1171.4|1170.2|70
1607074200000|2020-12-04 09:30:00|1171.7|1170.5|1171.5|1170.3|1172.3|1171.1|1171.4|1170.2|76
1607074500000|2020-12-04 09:35:00|1171.4|1170.2|1172|1170.8|1172.2|1171|1171.2|1170|69
1607074800000|2020-12-04 09:40:00|1171.9|1170.7|1172.9|1171.7|1173.2|1172|1171.9|1170.7|311
1607075100000|2020-12-04 09:45:00|1172.8|1171.6|1172.9|1171.7|1173|1171.8|1172.4|1171.2|81
1607075400000|2020-12-04 09:50:00|1172.8|1171.6|1172.7|1171.5|1172.9|1171.7|1172.5|1171.3|55
1607075700000|2020-12-04 09:55:00|1172.8|1171.6|1172.8|1171.6|1172.9|1171.7|1172.4|1171.2|69
1607076000000|2020-12-04 10:00:00|1172.7|1171.5|1172.7|1171.5|1172.9|1171.7|1172.4|1171.2|41
1607076300000|2020-12-04 10:05:00|1172.8|1171.6|1172.7|1171.5|1173|1171.8|1172.3|1171.1|23
1607076600000|2020-12-04 10:10:00|1172.4|1171.2|1172.5|1171.3|1172.9|1171.7|1172.4|1171.2|60
1607076900000|2020-12-04 10:15:00|1172.4|1171.2|1172.7|1171.5|1172.9|1171.7|1172.4|1171.2|75
1607077200000|2020-12-04 10:20:00|1172.6|1171.4|1172.7|1171.5|1172.7|1171.5|1172.5|1171.3|22
1607077500000|2020-12-04 10:25:00|1173|1171.8|1173.7|1172.5|1173.7|1172.5|1172.8|1171.6|51
1607077800000|2020-12-04 10:30:00|1173.6|1172.4|1173.2|1172|1173.7|1172.5|1172.9|1171.7|93
1607078100000|2020-12-04 10:35:00|1173.4|1172.2|1172.9|1171.7|1173.4|1172.2|1172.9|1171.7|40
1607078400000|2020-12-04 10:40:00|1172.7|1171.5|1172.7|1171.5|1173.1|1171.9|1172.7|1171.5|30
1607078700000|2020-12-04 10:45:00|1172.8|1171.6|1172.8|1171.6|1172.9|1171.7|1172.5|1171.3|37
1607079000000|2020-12-04 10:50:00|1172.7|1171.5|1172.7|1171.5|1173.1|1171.9|1172.7|1171.5|53
1607079300000|2020-12-04 10:55:00|1172.8|1171.6|1172.9|1171.7|1173.2|1172|1172.7|1171.5|39
1607079600000|2020-12-04 11:00:00|1172.8|1171.6|1173.4|1172.2|1173.4|1172.2|1172.8|1171.6|49
1607079900000|2020-12-04 11:05:00|1173.3|1172.1|1172.9|1171.7|1173.6|1172.4|1172.7|1171.5|46
1607080200000|2020-12-04 11:10:00|1172.8|1171.6|1172.4|1171.2|1172.9|1171.7|1172.3|1171.1|49
1607080500000|2020-12-04 11:15:00|1172.3|1171.1|1170.8|1169.6|1172.4|1171.2|1170.8|1169.6|404
1607080800000|2020-12-04 11:20:00|1170.5|1169.3|1170.7|1169.5|1170.7|1169.5|1170.3|1169.1|99
1607081100000|2020-12-04 11:25:00|1170.8|1169.6|1169.7|1168.5|1170.8|1169.6|1169.3|1168.1|138
1607081400000|2020-12-04 11:30:00|1169.6|1168.4|1169|1167.8|1169.6|1168.4|1169|1167.8|90
1607081700000|2020-12-04 11:35:00|1169.2|1168|1170|1168.8|1170.3|1169.1|1169.2|1168|37
1607082000000|2020-12-04 11:40:00|1170.1|1168.9|1170|1168.8|1170.2|1169|1169.7|1168.5|79
1607082300000|2020-12-04 11:45:00|1169.9|1168.7|1169.5|1168.3|1169.9|1168.7|1169.4|1168.2|35
1607082600000|2020-12-04 11:50:00|1169.4|1168.2|1169.4|1168.2|1169.7|1168.5|1169|1167.8|36
1607082900000|2020-12-04 11:55:00|1169.3|1168.1|1168.3|1167.1|1169.3|1168.1|1167.8|1166.6|144
1607083200000|2020-12-04 12:00:00|1168.5|1167.3|1168.5|1167.3|1168.8|1167.6|1168.3|1167.1|132
1607083500000|2020-12-04 12:05:00|1168.4|1167.2|1168|1166.8|1168.5|1167.3|1167.3|1166.1|88
1607083800000|2020-12-04 12:10:00|1168.3|1167.1|1169.5|1168.3|1169.8|1168.6|1168.2|1167|166
1607084100000|2020-12-04 12:15:00|1169.6|1168.4|1168.7|1167.5|1169.6|1168.4|1168.7|1167.5|44
1607084400000|2020-12-04 12:20:00|1168.6|1167.4|1168.8|1167.6|1169|1167.8|1168.5|1167.3|39
1607084700000|2020-12-04 12:25:00|1168.9|1167.7|1170.1|1168.9|1170.2|1169|1168.9|1167.7|87
1607085000000|2020-12-04 12:30:00|1170.2|1169|1169.8|1168.6|1171|1169.8|1169.7|1168.5|101
1607085300000|2020-12-04 12:35:00|1169.7|1168.5|1169.3|1168.1|1169.8|1168.6|1169.2|1168|25
1607085600000|2020-12-04 12:40:00|1169.2|1168|1168.8|1167.6|1169.2|1168|1168.5|1167.3|75
1607085900000|2020-12-04 12:45:00|1168.7|1167.5|1167.6|1166.4|1168.7|1167.5|1167.6|1166.4|110
1607086200000|2020-12-04 12:50:00|1167.7|1166.5|1167.4|1166.2|1167.8|1166.6|1167|1165.8|196
1607086500000|2020-12-04 12:55:00|1167.3|1166.1|1166.5|1165.3|1167.3|1166.1|1166.4|1165.2|117
1607086800000|2020-12-04 13:00:00|1166.4|1165.2|1167.5|1166.3|1168|1166.8|1166.4|1165.2|164
1607087100000|2020-12-04 13:05:00|1167.7|1166.5|1166.5|1165.3|1167.7|1166.5|1166.5|1165.3|90
1607087400000|2020-12-04 13:10:00|1166.7|1165.5|1166.5|1165.3|1167.3|1166.1|1166.4|1165.2|142
1607087700000|2020-12-04 13:15:00|1166.3|1165.1|1164|1162.8|1166.4|1165.2|1164|1162.8|742
1607088000000|2020-12-04 13:20:00|1163.8|1162.6|1164.3|1163.1|1164.8|1163.6|1163.6|1162.4|378
1607088300000|2020-12-04 13:25:00|1164.1|1162.9|1164.8|1163.6|1165.3|1164.1|1164|1162.8|300
1607088600000|2020-12-04 13:30:00|1164.7|1163.5|1166.4|1165.2|1166.4|1165.2|1164.7|1163.5|203
1607088900000|2020-12-04 13:35:00|1166.9|1165.7|1167.5|1166.3|1168.7|1167.5|1166.2|1165|388
1607089200000|2020-12-04 13:40:00|1167.8|1166.6|1169.4|1168.2|1170|1168.8|1167.8|1166.6|279
1607092200000|2020-12-04 14:30:00|1169.3|1168.1|1167.3|1166.1|1169.5|1168.3|1165.9|1164.7|2958
1607092500000|2020-12-04 14:35:00|1167.1|1165.9|1165.3|1164.1|1168|1166.8|1165.3|1164.1|1524
1607092800000|2020-12-04 14:40:00|1165.2|1164|1164.4|1163.2|1166.3|1165.1|1164.4|1163.2|1363
1607093100000|2020-12-04 14:45:00|1164.3|1163.1|1165.8|1164.6|1165.8|1164.6|1163.5|1162.3|750
1607093400000|2020-12-04 14:50:00|1165.7|1164.5|1163.5|1162.3|1165.8|1164.6|1163.5|1162.3|439
1607093700000|2020-12-04 14:55:00|1163.4|1162.2|1162.8|1161.6|1163.5|1162.3|1161.1|1159.9|1247
1607094000000|2020-12-04 15:00:00|1162.6|1161.4|1160.5|1159.3|1162.6|1161.4|1160.4|1159.2|1364
1607094300000|2020-12-04 15:05:00|1160.8|1159.6|1161.6|1160.4|1161.6|1160.4|1159.3|1158.1|1556
1607094600000|2020-12-04 15:10:00|1161.7|1160.5|1162.9|1161.7|1163.2|1162|1161.3|1160.1|1479
1607094900000|2020-12-04 15:15:00|1163.2|1162|1163.7|1162.5|1163.7|1162.5|1162.9|1161.7|705
1607095200000|2020-12-04 15:20:00|1163.8|1162.6|1164.9|1163.7|1166.1|1164.9|1163.3|1162.1|1313
1607095500000|2020-12-04 15:25:00|1164.8|1163.6|1164.4|1163.2|1164.9|1163.7|1163.7|1162.5|1034
1607095800000|2020-12-04 15:30:00|1164.3|1163.1|1165.6|1164.4|1165.7|1164.5|1163.4|1162.2|537
1607096100000|2020-12-04 15:35:00|1165.7|1164.5|1166.7|1165.5|1167.3|1166.1|1165.7|1164.5|962
1607096400000|2020-12-04 15:40:00|1166.8|1165.6|1166.2|1165|1167.5|1166.3|1165.7|1164.5|617
1607096700000|2020-12-04 15:45:00|1166.1|1164.9|1164.8|1163.6|1166.2|1165|1164.7|1163.5|436
1607097000000|2020-12-04 15:50:00|1164.6|1163.4|1164.1|1162.9|1164.8|1163.6|1163.8|1162.6|855
1607097300000|2020-12-04 15:55:00|1164|1162.8|1164.6|1163.4|1164.8|1163.6|1163.7|1162.5|518
1607097600000|2020-12-04 16:00:00|1164.5|1163.3|1163.8|1162.6|1164.7|1163.5|1163.6|1162.4|284
1607097900000|2020-12-04 16:05:00|1163.9|1162.7|1165.6|1164.4|1165.8|1164.6|1163.8|1162.6|467
1607098200000|2020-12-04 16:10:00|1165.7|1164.5|1165|1163.8|1166.1|1164.9|1164.9|1163.7|504
1607098500000|2020-12-04 16:15:00|1164.9|1163.7|1165.1|1163.9|1165.3|1164.1|1164.6|1163.4|350
1607098800000|2020-12-04 16:20:00|1165.2|1164|1164.1|1162.9|1165.6|1164.4|1164|1162.8|256
1607099100000|2020-12-04 16:25:00|1164|1162.8|1164.1|1162.9|1164.3|1163.1|1163.8|1162.6|291
1607099400000|2020-12-04 16:30:00|1163.9|1162.7|1163.9|1162.7|1164.2|1163|1163.6|1162.4|219
1607099700000|2020-12-04 16:35:00|1164.1|1162.9|1164.6|1163.4|1165.3|1164.1|1163.6|1162.4|323
1607100000000|2020-12-04 16:40:00|1164.9|1163.7|1165.3|1164.1|1165.6|1164.4|1164.8|1163.6|471
1607100300000|2020-12-04 16:45:00|1165.2|1164|1166.2|1165|1166.2|1165|1165.1|1163.9|519
1607100600000|2020-12-04 16:50:00|1166.1|1164.9|1165.4|1164.2|1166.4|1165.2|1165.3|1164.1|902
1607100900000|2020-12-04 16:55:00|1165.3|1164.1|1166.1|1164.9|1166.8|1165.6|1165.1|1163.9|884
1607101200000|2020-12-04 17:00:00|1166.3|1165.1|1165.3|1164.1|1166.3|1165.1|1165.1|1163.9|247
1607101500000|2020-12-04 17:05:00|1165.1|1163.9|1164.2|1163|1165.3|1164.1|1163.8|1162.6|617
1607101800000|2020-12-04 17:10:00|1164.3|1163.1|1164.8|1163.6|1165.1|1163.9|1164.1|1162.9|164
1607102100000|2020-12-04 17:15:00|1164.7|1163.5|1164.6|1163.4|1164.8|1163.6|1164|1162.8|170
1607102400000|2020-12-04 17:20:00|1164.7|1163.5|1166.3|1165.1|1166.3|1165.1|1164.6|1163.4|351
1607102700000|2020-12-04 17:25:00|1166.1|1164.9|1166.4|1165.2|1166.8|1165.6|1166.1|1164.9|248
1607103000000|2020-12-04 17:30:00|1166.3|1165.1|1166.8|1165.6|1166.8|1165.6|1166.1|1164.9|286
1607103300000|2020-12-04 17:35:00|1166.6|1165.4|1166.2|1165|1166.8|1165.6|1166|1164.8|260
1607103600000|2020-12-04 17:40:00|1166.3|1165.1|1166.8|1165.6|1167.6|1166.4|1166.3|1165.1|472
1607103900000|2020-12-04 17:45:00|1166.6|1165.4|1167.8|1166.6|1167.9|1166.7|1166.3|1165.1|287
1607104200000|2020-12-04 17:50:00|1167.6|1166.4|1167.6|1166.4|1167.8|1166.6|1167.3|1166.1|443
1607104500000|2020-12-04 17:55:00|1167.5|1166.3|1167.8|1166.6|1168.6|1167.4|1167.3|1166.1|433
1607104800000|2020-12-04 18:00:00|1167.9|1166.7|1167.1|1165.9|1167.9|1166.7|1166.8|1165.6|281
1607105100000|2020-12-04 18:05:00|1167|1165.8|1167.3|1166.1|1167.8|1166.6|1167|1165.8|267
1607105400000|2020-12-04 18:10:00|1167.5|1166.3|1167.3|1166.1|1167.8|1166.6|1167.1|1165.9|276
1607105700000|2020-12-04 18:15:00|1167.2|1166|1167.3|1166.1|1167.6|1166.4|1167.1|1165.9|183
1607106000000|2020-12-04 18:20:00|1167.5|1166.3|1167|1165.8|1167.6|1166.4|1166.8|1165.6|367
1607106300000|2020-12-04 18:25:00|1167.1|1165.9|1167.6|1166.4|1167.6|1166.4|1166.8|1165.6|326
1607106600000|2020-12-04 18:30:00|1167.7|1166.5|1168.6|1167.4|1168.6|1167.4|1167.6|1166.4|300
1607106900000|2020-12-04 18:35:00|1168.5|1167.3|1168.3|1167.1|1168.6|1167.4|1168.1|1166.9|483
1607107200000|2020-12-04 18:40:00|1168.1|1166.9|1168.5|1167.3|1168.8|1167.6|1168|1166.8|470
1607107500000|2020-12-04 18:45:00|1168.6|1167.4|1167.6|1166.4|1168.6|1167.4|1167.6|1166.4|890
1607107800000|2020-12-04 18:50:00|1167.8|1166.6|1167.8|1166.6|1168|1166.8|1167.6|1166.4|401
1607108100000|2020-12-04 18:55:00|1167.7|1166.5|1167.3|1166.1|1167.8|1166.6|1167|1165.8|551
1607108400000|2020-12-04 19:00:00|1167.1|1165.9|1168|1166.8|1168.1|1166.9|1167.1|1165.9|642
1607108700000|2020-12-04 19:05:00|1168.1|1166.9|1166|1164.8|1168.1|1166.9|1166|1164.8|830
1607109000000|2020-12-04 19:10:00|1165.9|1164.7|1164.7|1163.5|1166.6|1165.4|1163.6|1162.4|3137
1607109300000|2020-12-04 19:15:00|1164.4|1163.2|1162.8|1161.6|1164.9|1163.7|1162.8|1161.6|1804
1607302800000|2020-12-07 01:00:00|1160.9|1159.7|1159.6|1158.4|1160.9|1159.7|1155.1|1153.9|2138
1607303100000|2020-12-07 01:05:00|1159.7|1158.5|1159.3|1158.1|1160.3|1159.1|1157|1155.8|590
1607303400000|2020-12-07 01:10:00|1159.4|1158.2|1159.9|1158.7|1160.9|1159.7|1159.3|1158.1|221
1607303700000|2020-12-07 01:15:00|1160.1|1158.9|1159.2|1158|1160.1|1158.9|1158.6|1157.4|192
1607304000000|2020-12-07 01:20:00|1159.1|1157.9|1158.9|1157.7|1159.6|1158.4|1157.9|1156.7|317
1607304300000|2020-12-07 01:25:00|1158.8|1157.6|1157.9|1156.7|1158.9|1157.7|1157.8|1156.6|102
1607304600000|2020-12-07 01:30:00|1158|1156.8|1160.1|1158.9|1160.3|1159.1|1158|1156.8|141
1607304900000|2020-12-07 01:35:00|1159.9|1158.7|1157.7|1156.5|1160.1|1158.9|1157.5|1156.3|115
1607305200000|2020-12-07 01:40:00|1157.6|1156.4|1157.9|1156.7|1158.1|1156.9|1157.5|1156.3|89
1607305500000|2020-12-07 01:45:00|1157.8|1156.6|1157.6|1156.4|1158.1|1156.9|1157.1|1155.9|238
1607305800000|2020-12-07 01:50:00|1157.5|1156.3|1158.1|1156.9|1158.3|1157.1|1157.4|1156.2|96
1607306100000|2020-12-07 01:55:00|1158.2|1157|1158.6|1157.4|1159.1|1157.9|1158.1|1156.9|94
1607306400000|2020-12-07 02:00:00|1158.4|1157.2|1157.9|1156.7|1158.4|1157.2|1157.9|1156.7|138
1607306700000|2020-12-07 02:05:00|1158|1156.8|1158.6|1157.4|1158.9|1157.7|1157.9|1156.7|62
1607307000000|2020-12-07 02:10:00|1158.7|1157.5|1159.6|1158.4|1159.9|1158.7|1158.6|1157.4|70
1607307300000|2020-12-07 02:15:00|1159.4|1158.2|1159.2|1158|1159.6|1158.4|1158.9|1157.7|41
1607307600000|2020-12-07 02:20:00|1159.1|1157.9|1159.4|1158.2|1159.5|1158.3|1159.1|1157.9|41
1607307900000|2020-12-07 02:25:00|1159.3|1158.1|1159.3|1158.1|1159.9|1158.7|1159.3|1158.1|29
1607308200000|2020-12-07 02:30:00|1159.2|1158|1158.6|1157.4|1159.2|1158|1158.4|1157.2|46
1607308500000|2020-12-07 02:35:00|1158.5|1157.3|1157.9|1156.7|1158.5|1157.3|1157.8|1156.6|174
1607308800000|2020-12-07 02:40:00|1157.8|1156.6|1157.9|1156.7|1157.9|1156.7|1157.6|1156.4|77
1607309100000|2020-12-07 02:45:00|1157.8|1156.6|1158.1|1156.9|1158.2|1157|1157.6|1156.4|34
1607309400000|2020-12-07 02:50:00|1158.2|1157|1158.1|1156.9|1158.4|1157.2|1157.8|1156.6|49
1607309700000|2020-12-07 02:55:00|1157.9|1156.7|1157.5|1156.3|1158.1|1156.9|1157.4|1156.2|57
1607310000000|2020-12-07 03:00:00|1157.6|1156.4|1157.6|1156.4|1157.8|1156.6|1157|1155.8|126
1607310300000|2020-12-07 03:05:00|1157.5|1156.3|1156.6|1155.4|1157.7|1156.5|1156.3|1155.1|262
1607310600000|2020-12-07 03:10:00|1156.5|1155.3|1156.9|1155.7|1157.1|1155.9|1156.1|1154.9|93
1607310900000|2020-12-07 03:15:00|1156.8|1155.6|1156.3|1155.1|1157.1|1155.9|1156.3|1155.1|36
1607311200000|2020-12-07 03:20:00|1156.4|1155.2|1156.7|1155.5|1156.8|1155.6|1156.3|1155.1|28
1607311500000|2020-12-07 03:25:00|1156.6|1155.4|1156.8|1155.6|1156.8|1155.6|1156.3|1155.1|66
1607311800000|2020-12-07 03:30:00|1156.7|1155.5|1157|1155.8|1157|1155.8|1156.5|1155.3|50
1607312100000|2020-12-07 03:35:00|1156.8|1155.6|1156.3|1155.1|1156.8|1155.6|1156.3|1155.1|36
1607312400000|2020-12-07 03:40:00|1156.4|1155.2|1156.6|1155.4|1156.7|1155.5|1156.4|1155.2|21
1607312700000|2020-12-07 03:45:00|1156.8|1155.6|1157|1155.8|1157|1155.8|1156.5|1155.3|45
1607313000000|2020-12-07 03:50:00|1156.9|1155.7|1156.9|1155.7|1157|1155.8|1156.8|1155.6|12
1607313300000|2020-12-07 03:55:00|1156.8|1155.6|1157.3|1156.1|1157.3|1156.1|1156.8|1155.6|17
1607313600000|2020-12-07 04:00:00|1157.2|1156|1157.6|1156.4|1157.6|1156.4|1157.2|1156|19
1607313900000|2020-12-07 04:05:00|1157.5|1156.3|1157.5|1156.3|1157.6|1156.4|1157.4|1156.2|32
1607314200000|2020-12-07 04:10:00|1157.4|1156.2|1157.1|1155.9|1157.5|1156.3|1156.9|1155.7|27
1607314500000|2020-12-07 04:15:00|1157|1155.8|1156.9|1155.7|1157.1|1155.9|1156.8|1155.6|24
1607314800000|2020-12-07 04:20:00|1157|1155.8|1156.8|1155.6|1157|1155.8|1156.8|1155.6|7
1607315100000|2020-12-07 04:25:00|1156.9|1155.7|1156.8|1155.6|1156.9|1155.7|1156.8|1155.6|15
1607315400000|2020-12-07 04:30:00|1156.9|1155.7|1157.6|1156.4|1158.2|1157|1156.8|1155.6|47
1607315700000|2020-12-07 04:35:00|1157.7|1156.5|1157.5|1156.3|1157.7|1156.5|1157.5|1156.3|6
1607316000000|2020-12-07 04:40:00|1157.4|1156.2|1157.1|1155.9|1157.4|1156.2|1157.1|1155.9|27
1607316300000|2020-12-07 04:45:00|1157.3|1156.1|1157.1|1155.9|1157.3|1156.1|1157.1|1155.9|12
1607316600000|2020-12-07 04:50:00|1157|1155.8|1156.9|1155.7|1157|1155.8|1156.9|1155.7|7
1607316900000|2020-12-07 04:55:00|1156.8|1155.6|1156.9|1155.7|1156.9|1155.7|1156.6|1155.4|30
1607317200000|2020-12-07 05:00:00|1156.8|1155.6|1156.8|1155.6|1157|1155.8|1156.8|1155.6|9
1607317500000|2020-12-07 05:05:00|1156.7|1155.5|1156.9|1155.7|1156.9|1155.7|1156.6|1155.4|23
1607317800000|2020-12-07 05:10:00|1157|1155.8|1156.7|1155.5|1157|1155.8|1156.6|1155.4|8
1607318100000|2020-12-07 05:15:00|1156.8|1155.6|1157.1|1155.9|1157.2|1156|1156.5|1155.3|30
1607318400000|2020-12-07 05:20:00|1157.2|1156|1157.4|1156.2|1157.5|1156.3|1157.1|1155.9|11
1607318700000|2020-12-07 05:25:00|1157.6|1156.4|1157.9|1156.7|1157.9|1156.7|1157.6|1156.4|15
1607319000000|2020-12-07 05:30:00|1158|1156.8|1158.4|1157.2|1158.4|1157.2|1157.6|1156.4|104
1607319300000|2020-12-07 05:35:00|1158.3|1157.1|1158.7|1157.5|1159.1|1157.9|1158.1|1156.9|141
1607319600000|2020-12-07 05:40:00|1158.8|1157.6|1158.4|1157.2|1159.1|1157.9|1158.4|1157.2|81
1607319900000|2020-12-07 05:45:00|1158.3|1157.1|1158.9|1157.7|1158.9|1157.7|1158.1|1156.9|72
1607320200000|2020-12-07 05:50:00|1158.6|1157.4|1158.4|1157.2|1158.8|1157.6|1158.1|1156.9|37
1607320500000|2020-12-07 05:55:00|1158.5|1157.3|1158.6|1157.4|1158.6|1157.4|1158.4|1157.2|6
1607320800000|2020-12-07 06:00:00|1158.4|1157.2|1157.6|1156.4|1158.4|1157.2|1157.6|1156.4|14
1607321100000|2020-12-07 06:05:00|1157.7|1156.5|1158.4|1157.2|1158.4|1157.2|1157.6|1156.4|43
1607321400000|2020-12-07 06:10:00|1158.6|1157.4|1158.6|1157.4|1158.9|1157.7|1158.4|1157.2|80
1607321700000|2020-12-07 06:15:00|1158.7|1157.5|1158.6|1157.4|1159.1|1157.9|1158.6|1157.4|70
1607322000000|2020-12-07 06:20:00|1158.4|1157.2|1157.9|1156.7|1158.4|1157.2|1157.7|1156.5|50
1607322300000|2020-12-07 06:25:00|1158|1156.8|1158.4|1157.2|1158.4|1157.2|1157.9|1156.7|38
1607322600000|2020-12-07 06:30:00|1158.3|1157.1|1157.4|1156.2|1158.3|1157.1|1157.4|1156.2|40
1607322900000|2020-12-07 06:35:00|1157.5|1156.3|1157.8|1156.6|1157.9|1156.7|1157.5|1156.3|22
1607323200000|2020-12-07 06:40:00|1157.7|1156.5|1158.1|1156.9|1158.1|1156.9|1157.7|1156.5|39
1607323500000|2020-12-07 06:45:00|1158|1156.8|1158.3|1157.1|1158.3|1157.1|1157.8|1156.6|53
1607323800000|2020-12-07 06:50:00|1158.4|1157.2|1157.9|1156.7|1158.5|1157.3|1157.8|1156.6|18
1607324100000|2020-12-07 06:55:00|1158|1156.8|1157.8|1156.6|1158.1|1156.9|1157.6|1156.4|29
1607324400000|2020-12-07 07:00:00|1157.9|1156.7|1157.1|1155.9|1157.9|1156.7|1157.1|1155.9|41
1607324700000|2020-12-07 07:05:00|1156.9|1155.7|1156.3|1155.1|1157|1155.8|1156.1|1154.9|158
1607325000000|2020-12-07 07:10:00|1156.4|1155.2|1156.1|1154.9|1156.4|1155.2|1155.9|1154.7|104
1607325300000|2020-12-07 07:15:00|1156.3|1155.1|1156.6|1155.4|1156.7|1155.5|1156.1|1154.9|50
1607325600000|2020-12-07 07:20:00|1156.7|1155.5|1156.6|1155.4|1156.7|1155.5|1156.6|1155.4|16
1607325900000|2020-12-07 07:25:00|1156.9|1155.7|1158.4|1157.2|1158.4|1157.2|1156.9|1155.7|104
1607326200000|2020-12-07 07:30:00|1158.3|1157.1|1157.9|1156.7|1158.6|1157.4|1157.8|1156.6|75
1607326500000|2020-12-07 07:35:00|1158.1|1156.9|1157.4|1156.2|1158.1|1156.9|1157.3|1156.1|13
1607326800000|2020-12-07 07:40:00|1157.3|1156.1|1156.9|1155.7|1157.3|1156.1|1156.7|1155.5|45
1607327100000|2020-12-07 07:45:00|1156.8|1155.6|1157.4|1156.2|1157.5|1156.3|1156.8|1155.6|50
1607327400000|2020-12-07 07:50:00|1157.6|1156.4|1157.4|1156.2|1157.9|1156.7|1157.4|1156.2|20
1607327700000|2020-12-07 07:55:00|1157.3|1156.1|1157.8|1156.6|1157.9|1156.7|1157.1|1155.9|33
1607328000000|2020-12-07 08:00:00|1157.7|1156.5|1156.3|1155.1|1157.7|1156.5|1156.2|1155|94
1607328300000|2020-12-07 08:05:00|1156.4|1155.2|1156.1|1154.9|1156.4|1155.2|1155.6|1154.4|136
1607328600000|2020-12-07 08:10:00|1155.9|1154.7|1155.4|1154.2|1156.1|1154.9|1155.1|1153.9|168
1607328900000|2020-12-07 08:15:00|1155.5|1154.3|1155.6|1154.4|1155.9|1154.7|1155.4|1154.2|61
1607329200000|2020-12-07 08:20:00|1155.5|1154.3|1155.4|1154.2|1155.6|1154.4|1155.3|1154.1|59
1607329500000|2020-12-07 08:25:00|1155.3|1154.1|1155.1|1153.9|1155.6|1154.4|1154.9|1153.7|195
1607329800000|2020-12-07 08:30:00|1154.9|1153.7|1154.7|1153.5|1155.1|1153.9|1154.2|1153|177
1607330100000|2020-12-07 08:35:00|1154.6|1153.4|1154|1152.8|1155|1153.8|1153.7|1152.5|288
1607330400000|2020-12-07 08:40:00|1154.1|1152.9|1152.7|1151.5|1154.1|1152.9|1152.5|1151.3|270
1607330700000|2020-12-07 08:45:00|1152.8|1151.6|1153.5|1152.3|1153.5|1152.3|1152.7|1151.5|96
1607331000000|2020-12-07 08:50:00|1153.4|1152.2|1153.8|1152.6|1153.9|1152.7|1153.2|1152|108
1607331300000|2020-12-07 08:55:00|1153.7|1152.5|1152.7|1151.5|1153.9|1152.7|1152.7|1151.5|71
1607331600000|2020-12-07 09:00:00|1152.8|1151.6|1152.5|1151.3|1153|1151.8|1152.5|1151.3|48
1607331900000|2020-12-07 09:05:00|1152.2|1151|1151.6|1150.4|1152.4|1151.2|1151.6|1150.4|371
1607332200000|2020-12-07 09:10:00|1151.7|1150.5|1151.3|1150.1|1152.1|1150.9|1151.2|1150|181
1607332500000|2020-12-07 09:15:00|1151.2|1150|1152.1|1150.9|1152.5|1151.3|1150.5|1149.3|248
1607332800000|2020-12-07 09:20:00|1152|1150.8|1152.2|1151|1152.4|1151.2|1151.9|1150.7|68
1607333100000|2020-12-07 09:25:00|1152.1|1150.9|1152.2|1151|1152.3|1151.1|1151.2|1150|138
1607333400000|2020-12-07 09:30:00|1152.3|1151.1|1153.1|1151.9|1153.2|1152|1152.2|1151|65
1607333700000|2020-12-07 09:35:00|1153|1151.8|1153.3|1152.1|1153.8|1152.6|1153|1151.8|71
1607334000000|2020-12-07 09:40:00|1153.2|1152|1153.1|1151.9|1153.4|1152.2|1152.9|1151.7|17
1607334300000|2020-12-07 09:45:00|1152.9|1151.7|1152.4|1151.2|1153|1151.8|1152.1|1150.9|98
1607334600000|2020-12-07 09:50:00|1152.3|1151.1|1152.7|1151.5|1152.7|1151.5|1152|1150.8|42
1607334900000|2020-12-07 09:55:00|1152.6|1151.4|1152.4|1151.2|1152.6|1151.4|1152.1|1150.9|37
1607335200000|2020-12-07 10:00:00|1152.1|1150.9|1152.9|1151.7|1153.1|1151.9|1152.1|1150.9|101
1607335500000|2020-12-07 10:05:00|1153|1151.8|1153.5|1152.3|1153.7|1152.5|1152.9|1151.7|66
1607335800000|2020-12-07 10:10:00|1153.6|1152.4|1154.7|1153.5|1154.7|1153.5|1153.6|1152.4|41
1607336100000|2020-12-07 10:15:00|1154.8|1153.6|1155.4|1154.2|1156.1|1154.9|1154.6|1153.4|108
1607336400000|2020-12-07 10:20:00|1155.6|1154.4|1155.6|1154.4|1155.7|1154.5|1155.4|1154.2|30
1607336700000|2020-12-07 10:25:00|1155.4|1154.2|1155.4|1154.2|1155.7|1154.5|1155.4|1154.2|102
1607337000000|2020-12-07 10:30:00|1155.6|1154.4|1155.4|1154.2|1155.9|1154.7|1155.1|1153.9|80
1607337300000|2020-12-07 10:35:00|1155.1|1153.9|1156.2|1155|1156.4|1155.2|1154.9|1153.7|69
1607337600000|2020-12-07 10:40:00|1156.3|1155.1|1155.9|1154.7|1156.3|1155.1|1155.5|1154.3|25
1607337900000|2020-12-07 10:45:00|1155.7|1154.5|1155.8|1154.6|1155.8|1154.6|1155.5|1154.3|32
1607338200000|2020-12-07 10:50:00|1155.7|1154.5|1155.4|1154.2|1155.7|1154.5|1155.1|1153.9|23
1607338500000|2020-12-07 10:55:00|1155.2|1154|1154.1|1152.9|1155.2|1154|1154|1152.8|39
1607338800000|2020-12-07 11:00:00|1154.2|1153|1153.4|1152.2|1154.6|1153.4|1153.2|1152|113
1607339100000|2020-12-07 11:05:00|1153.5|1152.3|1153.6|1152.4|1153.7|1152.5|1153.1|1151.9|72
1607339400000|2020-12-07 11:10:00|1153.7|1152.5|1153.1|1151.9|1153.7|1152.5|1152.9|1151.7|60
1607339700000|2020-12-07 11:15:00|1153.2|1152|1152.9|1151.7|1153.2|1152|1152.4|1151.2|73
1607340000000|2020-12-07 11:20:00|1153|1151.8|1153.4|1152.2|1153.5|1152.3|1152.6|1151.4|26
1607340300000|2020-12-07 11:25:00|1153.2|1152|1153.9|1152.7|1153.9|1152.7|1152.8|1151.6|154
1607340600000|2020-12-07 11:30:00|1153.8|1152.6|1154.1|1152.9|1154.2|1153|1153.6|1152.4|43
1607340900000|2020-12-07 11:35:00|1154|1152.8|1153.5|1152.3|1154.1|1152.9|1153.5|1152.3|36
1607341200000|2020-12-07 11:40:00|1153.4|1152.2|1153.6|1152.4|1153.9|1152.7|1153.1|1151.9|23
1607341500000|2020-12-07 11:45:00|1153.4|1152.2|1154.4|1153.2|1154.4|1153.2|1153.4|1152.2|23
1607341800000|2020-12-07 11:50:00|1154.3|1153.1|1154|1152.8|1154.5|1153.3|1153.6|1152.4|63
1607342100000|2020-12-07 11:55:00|1154.1|1152.9|1155|1153.8|1155|1153.8|1154.1|1152.9|21
1607342400000|2020-12-07 12:00:00|1155.2|1154|1154.4|1153.2|1155.2|1154|1154.4|1153.2|69
1607342700000|2020-12-07 12:05:00|1154.5|1153.3|1154.7|1153.5|1155|1153.8|1154.4|1153.2|61
1607343000000|2020-12-07 12:10:00|1154.6|1153.4|1153.7|1152.5|1154.7|1153.5|1153.7|1152.5|43
1607343300000|2020-12-07 12:15:00|1153.8|1152.6|1152.7|1151.5|1153.8|1152.6|1152.5|1151.3|112
1607343600000|2020-12-07 12:20:00|1152.8|1151.6|1152.9|1151.7|1153.3|1152.1|1152.7|1151.5|71
1607343900000|2020-12-07 12:25:00|1153|1151.8|1153.4|1152.2|1153.4|1152.2|1152.9|1151.7|14
1607344200000|2020-12-07 12:30:00|1153.3|1152.1|1153.7|1152.5|1153.7|1152.5|1152.6|1151.4|71
1607344500000|2020-12-07 12:35:00|1153.6|1152.4|1153.6|1152.4|1154|1152.8|1153.5|1152.3|38
1607344800000|2020-12-07 12:40:00|1153.5|1152.3|1153.2|1152|1153.5|1152.3|1152.7|1151.5|63
1607345100000|2020-12-07 12:45:00|1153|1151.8|1152.5|1151.3|1153.2|1152|1152.5|1151.3|25
1607345400000|2020-12-07 12:50:00|1152.8|1151.6|1152.9|1151.7|1153.1|1151.9|1152.7|1151.5|47
1607345700000|2020-12-07 12:55:00|1152.6|1151.4|1152.7|1151.5|1153|1151.8|1152.6|1151.4|31
1607346000000|2020-12-07 13:00:00|1152.8|1151.6|1152.9|1151.7|1152.9|1151.7|1152.2|1151|154
1607346300000|2020-12-07 13:05:00|1153|1151.8|1152.7|1151.5|1153.2|1152|1152.4|1151.2|278
1607346600000|2020-12-07 13:10:00|1152.6|1151.4|1151.6|1150.4|1152.7|1151.5|1151.6|1150.4|178
1607346900000|2020-12-07 13:15:00|1151.4|1150.2|1152|1150.8|1152|1150.8|1150.9|1149.7|183
1607347200000|2020-12-07 13:20:00|1152.2|1151|1152.6|1151.4|1152.7|1151.5|1152.1|1150.9|84
1607347500000|2020-12-07 13:25:00|1152.7|1151.5|1152.9|1151.7|1153.1|1151.9|1152.5|1151.3|114
1607347800000|2020-12-07 13:30:00|1153|1151.8|1153.2|1152|1153.6|1152.4|1152.6|1151.4|245
1607348100000|2020-12-07 13:35:00|1153.3|1152.1|1154.4|1153.2|1154.4|1153.2|1152.9|1151.7|129
1607348400000|2020-12-07 13:40:00|1154.5|1153.3|1154|1152.8|1155.1|1153.9|1153.5|1152.3|336
1607351400000|2020-12-07 14:30:00|1153.7|1152.5|1153.4|1152.2|1155.7|1154.5|1153.4|1152.2|3526
1607351700000|2020-12-07 14:35:00|1153.5|1152.3|1153.2|1152|1155.4|1154.2|1153|1151.8|1418
1607352000000|2020-12-07 14:40:00|1153.1|1151.9|1153|1151.8|1154.1|1152.9|1152.6|1151.4|1372
1607352300000|2020-12-07 14:45:00|1152.9|1151.7|1152.3|1151.1|1153.6|1152.4|1152.2|1151|1101
1607352600000|2020-12-07 14:50:00|1152.2|1151|1153.3|1152.1|1153.4|1152.2|1151.6|1150.4|2421
1607352900000|2020-12-07 14:55:00|1153.2|1152|1152.9|1151.7|1153.4|1152.2|1151.9|1150.7|623
1607353200000|2020-12-07 15:00:00|1152.8|1151.6|1154.5|1153.3|1154.6|1153.4|1152.6|1151.4|798
1607353500000|2020-12-07 15:05:00|1154.4|1153.2|1155.1|1153.9|1155.8|1154.6|1154.1|1152.9|814
1607353800000|2020-12-07 15:10:00|1154.9|1153.7|1154.1|1152.9|1154.9|1153.7|1153.8|1152.6|536
1607354100000|2020-12-07 15:15:00|1153.9|1152.7|1153.1|1151.9|1153.9|1152.7|1153.1|1151.9|370
1607354400000|2020-12-07 15:20:00|1152.9|1151.7|1152.2|1151|1152.9|1151.7|1151.8|1150.6|958
1607354700000|2020-12-07 15:25:00|1152|1150.8|1153.2|1152|1154.2|1153|1152|1150.8|730
1607355000000|2020-12-07 15:30:00|1153.1|1151.9|1153.8|1152.6|1154.6|1153.4|1152.5|1151.3|659
1607355300000|2020-12-07 15:35:00|1153.9|1152.7|1155.5|1154.3|1155.5|1154.3|1153.8|1152.6|483
1607355600000|2020-12-07 15:40:00|1155.4|1154.2|1159.2|1158|1159.6|1158.4|1155.4|1154.2|1391
1607355900000|2020-12-07 15:45:00|1159.3|1158.1|1160.6|1159.4|1160.6|1159.4|1158.6|1157.4|996
1607356200000|2020-12-07 15:50:00|1160.4|1159.2|1162|1160.8|1162.4|1161.2|1160.3|1159.1|1132
1607356500000|2020-12-07 15:55:00|1161.9|1160.7|1162.8|1161.6|1162.8|1161.6|1161.5|1160.3|858
1607356800000|2020-12-07 16:00:00|1162.7|1161.5|1163|1161.8|1163.7|1162.5|1162.6|1161.4|921
1607357100000|2020-12-07 16:05:00|1162.8|1161.6|1162.4|1161.2|1162.9|1161.7|1161.5|1160.3|1047
1607357400000|2020-12-07 16:10:00|1162.3|1161.1|1162.1|1160.9|1162.7|1161.5|1161.3|1160.1|5083
1607357700000|2020-12-07 16:15:00|1162|1160.8|1163.4|1162.2|1163.7|1162.5|1162|1160.8|1986
1607358000000|2020-12-07 16:20:00|1163.5|1162.3|1166.8|1165.6|1168.3|1167.1|1163.4|1162.2|2564
1607358300000|2020-12-07 16:25:00|1166.6|1165.4|1170.1|1168.9|1170.6|1169.4|1166.6|1165.4|1540
1607358600000|2020-12-07 16:30:00|1170.3|1169.1|1168.3|1167.1|1170.3|1169.1|1168.2|1167|1745
1607358900000|2020-12-07 16:35:00|1168.1|1166.9|1168.6|1167.4|1168.6|1167.4|1167.6|1166.4|455
1607359200000|2020-12-07 16:40:00|1168.4|1167.2|1168|1166.8|1169.6|1168.4|1167.8|1166.6|666
1607359500000|2020-12-07 16:45:00|1167.9|1166.7|1167.6|1166.4|1169.3|1168.1|1167.5|1166.3|1062
1607359800000|2020-12-07 16:50:00|1167.5|1166.3|1167.4|1166.2|1168.3|1167.1|1167.3|1166.1|464
1607360100000|2020-12-07 16:55:00|1167.3|1166.1|1166.5|1165.3|1167.8|1166.6|1166.5|1165.3|392
1607360400000|2020-12-07 17:00:00|1166.8|1165.6|1167.4|1166.2|1167.8|1166.6|1166.3|1165.1|433
1607360700000|2020-12-07 17:05:00|1167.5|1166.3|1167.3|1166.1|1168.1|1166.9|1167|1165.8|548
1607361000000|2020-12-07 17:10:00|1167.4|1166.2|1167.8|1166.6|1168|1166.8|1167.1|1165.9|428
1607361300000|2020-12-07 17:15:00|1167.9|1166.7|1168.3|1167.1|1168.5|1167.3|1167.8|1166.6|279
1607361600000|2020-12-07 17:20:00|1168.4|1167.2|1168.9|1167.7|1169.1|1167.9|1168.3|1167.1|701
1607361900000|2020-12-07 17:25:00|1168.8|1167.6|1168.9|1167.7|1169.4|1168.2|1168.1|1166.9|675
1607362200000|2020-12-07 17:30:00|1169|1167.8|1170.1|1168.9|1170.3|1169.1|1168.9|1167.7|978
1607362500000|2020-12-07 17:35:00|1170.3|1169.1|1169.8|1168.6|1170.5|1169.3|1169.6|1168.4|312
1607362800000|2020-12-07 17:40:00|1169.9|1168.7|1169.1|1167.9|1169.9|1168.7|1169|1167.8|386
1607363100000|2020-12-07 17:45:00|1169|1167.8|1167.2|1166|1169.1|1167.9|1167.2|1166|998
1607363400000|2020-12-07 17:50:00|1167|1165.8|1166.1|1164.9|1167.2|1166|1166|1164.8|619
1607363700000|2020-12-07 17:55:00|1166|1164.8|1165.7|1164.5|1166.1|1164.9|1164.7|1163.5|653
1607364000000|2020-12-07 18:00:00|1165.9|1164.7|1166|1164.8|1166.2|1165|1165.5|1164.3|360
1607364300000|2020-12-07 18:05:00|1166.1|1164.9|1167.8|1166.6|1167.9|1166.7|1166|1164.8|486
1607364600000|2020-12-07 18:10:00|1167.7|1166.5|1166.2|1165|1167.9|1166.7|1165.7|1164.5|355
1607364900000|2020-12-07 18:15:00|1166|1164.8|1165.7|1164.5|1166|1164.8|1165.5|1164.3|203
1607365200000|2020-12-07 18:20:00|1165.6|1164.4|1165.2|1164|1165.7|1164.5|1165|1163.8|471
1607365500000|2020-12-07 18:25:00|1165.1|1163.9|1165.7|1164.5|1165.8|1164.6|1165|1163.8|397
1607365800000|2020-12-07 18:30:00|1165.8|1164.6|1166.2|1165|1166.6|1165.4|1165.5|1164.3|971
1607366100000|2020-12-07 18:35:00|1166.3|1165.1|1165.6|1164.4|1166.5|1165.3|1165.5|1164.3|315
1607366400000|2020-12-07 18:40:00|1165.5|1164.3|1165.9|1164.7|1166|1164.8|1165.4|1164.2|453
1607366700000|2020-12-07 18:45:00|1166|1164.8|1165.4|1164.2|1166.2|1165|1165.4|1164.2|538
1607367000000|2020-12-07 18:50:00|1165.3|1164.1|1165.7|1164.5|1166.4|1165.2|1165.3|1164.1|2473
1607367300000|2020-12-07 18:55:00|1165.6|1164.4|1165.5|1164.3|1166.7|1165.5|1165.5|1164.3|607
1607367600000|2020-12-07 19:00:00|1165.6|1164.4|1165.6|1164.4|1165.7|1164.5|1165.1|1163.9|442
1607367900000|2020-12-07 19:05:00|1165.7|1164.5|1164|1162.8|1166.1|1164.9|1164|1162.8|823
1607368200000|2020-12-07 19:10:00|1163.9|1162.7|1159.2|1158|1164.1|1162.9|1159|1157.8|6888
1607368500000|2020-12-07 19:15:00|1158.9|1157.7|1159|1157.8|1159.5|1158.3|1158.7|1157.5|2945
1607389200000|2020-12-08 01:00:00|1159.4|1158.2|1160.6|1159.4|1162.4|1161.2|1157.7|1156.5|987
1607389500000|2020-12-08 01:05:00|1160.5|1159.3|1163|1161.8|1163|1161.8|1159.8|1158.6|495
1607389800000|2020-12-08 01:10:00|1162.9|1161.7|1159.4|1158.2|1162.9|1161.7|1159.4|1158.2|967
1607390100000|2020-12-08 01:15:00|1159.3|1158.1|1157.8|1156.6|1159.8|1158.6|1157.8|1156.6|275
1607390400000|2020-12-08 01:20:00|1157.9|1156.7|1159.7|1158.5|1160.3|1159.1|1157.3|1156.1|414
1607390700000|2020-12-08 01:25:00|1159.6|1158.4|1157.7|1156.5|1160|1158.8|1157.5|1156.3|391
1607391000000|2020-12-08 01:30:00|1157.8|1156.6|1158.2|1157|1158.5|1157.3|1157.4|1156.2|132
1607391300000|2020-12-08 01:35:00|1158.3|1157.1|1159|1157.8|1159.5|1158.3|1158.3|1157.1|77
1607391600000|2020-12-08 01:40:00|1158.9|1157.7|1159.3|1158.1|1159.5|1158.3|1158|1156.8|93
1607391900000|2020-12-08 01:45:00|1159.2|1158|1158.8|1157.6|1159.3|1158.1|1158.5|1157.3|75
1607392200000|2020-12-08 01:50:00|1158.7|1157.5|1158.2|1157|1158.8|1157.6|1158|1156.8|90
1607392500000|2020-12-08 01:55:00|1158.3|1157.1|1157.3|1156.1|1158.3|1157.1|1157.1|1155.9|166
1607392800000|2020-12-08 02:00:00|1157.2|1156|1157.3|1156.1|1157.3|1156.1|1156.3|1155.1|105
1607393100000|2020-12-08 02:05:00|1157.2|1156|1156.8|1155.6|1157.2|1156|1156.4|1155.2|72
1607393400000|2020-12-08 02:10:00|1156.7|1155.5|1156.3|1155.1|1157.2|1156|1156.3|1155.1|87
1607393700000|2020-12-08 02:15:00|1156.2|1155|1156.3|1155.1|1156.8|1155.6|1156.1|1154.9|68
1607394000000|2020-12-08 02:20:00|1156.4|1155.2|1156.8|1155.6|1157|1155.8|1156.4|1155.2|35
1607394300000|2020-12-08 02:25:00|1156.9|1155.7|1156.5|1155.3|1157|1155.8|1156.3|1155.1|44
1607394600000|2020-12-08 02:30:00|1156.6|1155.4|1156.8|1155.6|1157.3|1156.1|1156|1154.8|352
1607394900000|2020-12-08 02:35:00|1156.9|1155.7|1156.8|1155.6|1157.1|1155.9|1156.5|1155.3|20
1607395200000|2020-12-08 02:40:00|1156.7|1155.5|1156.3|1155.1|1156.7|1155.5|1156|1154.8|80
1607395500000|2020-12-08 02:45:00|1156.4|1155.2|1157|1155.8|1157|1155.8|1156.3|1155.1|24
1607395800000|2020-12-08 02:50:00|1157.1|1155.9|1158.2|1157|1158.4|1157.2|1157|1155.8|82
1607396100000|2020-12-08 02:55:00|1158.1|1156.9|1158.1|1156.9|1158.2|1157|1157.6|1156.4|51
1607396400000|2020-12-08 03:00:00|1158.2|1157|1158.8|1157.6|1158.8|1157.6|1158|1156.8|73
1607396700000|2020-12-08 03:05:00|1158.6|1157.4|1157.8|1156.6|1158.6|1157.4|1157.8|1156.6|65
1607397000000|2020-12-08 03:10:00|1157.7|1156.5|1157|1155.8|1157.7|1156.5|1157|1155.8|42
1607397300000|2020-12-08 03:15:00|1156.9|1155.7|1156.8|1155.6|1157.3|1156.1|1156.8|1155.6|38
1607397600000|2020-12-08 03:20:00|1156.9|1155.7|1157.2|1156|1157.5|1156.3|1156.9|1155.7|9
1607397900000|2020-12-08 03:25:00|1157.1|1155.9|1157.3|1156.1|1157.4|1156.2|1157|1155.8|28
1607398200000|2020-12-08 03:30:00|1157.2|1156|1157.5|1156.3|1157.5|1156.3|1157.2|1156|11
1607398500000|2020-12-08 03:35:00|1157.7|1156.5|1157.9|1156.7|1157.9|1156.7|1157.7|1156.5|15
1607398800000|2020-12-08 03:40:00|1158|1156.8|1157.2|1156|1158|1156.8|1157.2|1156|29
1607399100000|2020-12-08 03:45:00|1157.3|1156.1|1157.2|1156|1157.4|1156.2|1157.2|1156|31
1607399400000|2020-12-08 03:50:00|1157.1|1155.9|1157.1|1155.9|1157.2|1156|1156.9|1155.7|14
1607399700000|2020-12-08 03:55:00|1157.2|1156|1158|1156.8|1158|1156.8|1157.2|1156|59
1607400000000|2020-12-08 04:00:00|1157.9|1156.7|1157.9|1156.7|1158|1156.8|1157.7|1156.5|22
1607400300000|2020-12-08 04:05:00|1158|1156.8|1158.7|1157.5|1158.7|1157.5|1158|1156.8|61
1607400600000|2020-12-08 04:10:00|1158.8|1157.6|1158.2|1157|1159|1157.8|1158.2|1157|33
1607400900000|2020-12-08 04:15:00|1158.3|1157.1|1158.1|1156.9|1158.3|1157.1|1158|1156.8|12
1607401200000|2020-12-08 04:20:00|1158|1156.8|1158.2|1157|1158.3|1157.1|1157.9|1156.7|8
1607401500000|2020-12-08 04:25:00|1158.1|1156.9|1158|1156.8|1158.1|1156.9|1158|1156.8|9
1607401800000|2020-12-08 04:30:00|1158.1|1156.9|1158.3|1157.1|1158.3|1157.1|1158.1|1156.9|5
1607402100000|2020-12-08 04:35:00|1158.2|1157|1158.1|1156.9|1158.3|1157.1|1158|1156.8|5
1607402400000|2020-12-08 04:40:00|1158.2|1157|1158|1156.8|1158.2|1157|1158|1156.8|10
1607402700000|2020-12-08 04:45:00|1158.1|1156.9|1157.4|1156.2|1158.1|1156.9|1157.4|1156.2|7
1607403000000|2020-12-08 04:50:00|1157.3|1156.1|1157.3|1156.1|1157.5|1156.3|1157.2|1156|5
1607403300000|2020-12-08 04:55:00|1157.2|1156|1157.5|1156.3|1157.5|1156.3|1157.2|1156|6
1607403600000|2020-12-08 05:00:00|1157.6|1156.4|1158|1156.8|1158.2|1157|1157.6|1156.4|35
1607403900000|2020-12-08 05:05:00|1158.2|1157|1158.2|1157|1158.4|1157.2|1158.2|1157|23
1607404200000|2020-12-08 05:10:00|1158.3|1157.1|1158.6|1157.4|1158.6|1157.4|1158.2|1157|5
1607404500000|2020-12-08 05:15:00|1158.7|1157.5|1158.6|1157.4|1158.8|1157.6|1158.5|1157.3|5
1607404800000|2020-12-08 05:20:00|1158.5|1157.3|1158.2|1157|1158.6|1157.4|1158|1156.8|91
1607405100000|2020-12-08 05:25:00|1158.4|1157.2|1158.2|1157|1158.4|1157.2|1157.9|1156.7|35
1607405400000|2020-12-08 05:30:00|1158|1156.8|1158|1156.8|1159.5|1158.3|1157.8|1156.6|74
1607405700000|2020-12-08 05:35:00|1157.8|1156.6|1157|1155.8|1158|1156.8|1157|1155.8|134
1607406000000|2020-12-08 05:40:00|1156.8|1155.6|1157.1|1155.9|1157.5|1156.3|1156.8|1155.6|51
1607406300000|2020-12-08 05:45:00|1157|1155.8|1157.4|1156.2|1157.5|1156.3|1157|1155.8|22
1607406600000|2020-12-08 05:50:00|1157.3|1156.1|1157|1155.8|1157.3|1156.1|1156.7|1155.5|45
1607406900000|2020-12-08 05:55:00|1157.2|1156|1157|1155.8|1157.2|1156|1156.9|1155.7|14
1607407200000|2020-12-08 06:00:00|1157.2|1156|1157.8|1156.6|1158.1|1156.9|1157.1|1155.9|31
1607407500000|2020-12-08 06:05:00|1157.7|1156.5|1158.5|1157.3|1158.7|1157.5|1157.6|1156.4|50
1607407800000|2020-12-08 06:10:00|1158.4|1157.2|1158.5|1157.3|1158.6|1157.4|1158.2|1157|38
1607408100000|2020-12-08 06:15:00|1158.6|1157.4|1158|1156.8|1158.6|1157.4|1158|1156.8|20
1607408400000|2020-12-08 06:20:00|1157.8|1156.6|1157.6|1156.4|1157.8|1156.6|1157.3|1156.1|11
1607408700000|2020-12-08 06:25:00|1157.5|1156.3|1157.8|1156.6|1157.9|1156.7|1157.5|1156.3|9
1607409000000|2020-12-08 06:30:00|1157.9|1156.7|1157.3|1156.1|1157.9|1156.7|1156.9|1155.7|52
1607409300000|2020-12-08 06:35:00|1157.2|1156|1157.3|1156.1|1157.5|1156.3|1156.9|1155.7|37
1607409600000|2020-12-08 06:40:00|1157.2|1156|1155.2|1154|1157.2|1156|1155.2|1154|135
1607409900000|2020-12-08 06:45:00|1155.3|1154.1|1154.2|1153|1155.7|1154.5|1154.2|1153|66
1607410200000|2020-12-08 06:50:00|1154.4|1153.2|1154.9|1153.7|1155|1153.8|1154.2|1153|120
1607410500000|2020-12-08 06:55:00|1154.8|1153.6|1154.9|1153.7|1154.9|1153.7|1154.4|1153.2|109
1607410800000|2020-12-08 07:00:00|1155.2|1154|1155.2|1154|1155.7|1154.5|1154.9|1153.7|77
1607411100000|2020-12-08 07:05:00|1155.1|1153.9|1155|1153.8|1155.4|1154.2|1154.9|1153.7|22
1607411400000|2020-12-08 07:10:00|1154.8|1153.6|1154.6|1153.4|1154.8|1153.6|1154.4|1153.2|50
1607411700000|2020-12-08 07:15:00|1154.5|1153.3|1154.3|1153.1|1154.5|1153.3|1154|1152.8|60
1607412000000|2020-12-08 07:20:00|1154.2|1153|1154.5|1153.3|1154.5|1153.3|1154|1152.8|38
1607412300000|2020-12-08 07:25:00|1154.7|1153.5|1154.4|1153.2|1154.7|1153.5|1154.3|1153.1|30
1607412600000|2020-12-08 07:30:00|1154.5|1153.3|1154.7|1153.5|1154.7|1153.5|1154|1152.8|20
1607412900000|2020-12-08 07:35:00|1154.8|1153.6|1155.2|1154|1155.2|1154|1154.8|1153.6|31
1607413200000|2020-12-08 07:40:00|1155.1|1153.9|1155.6|1154.4|1155.6|1154.4|1154.7|1153.5|57
1607413500000|2020-12-08 07:45:00|1155.5|1154.3|1155.5|1154.3|1155.5|1154.3|1155.1|1153.9|64
1607413800000|2020-12-08 07:50:00|1155.4|1154.2|1156.5|1155.3|1156.5|1155.3|1155.4|1154.2|154
1607414100000|2020-12-08 07:55:00|1156.4|1155.2|1156.2|1155|1156.7|1155.5|1155.9|1154.7|81
1607414400000|2020-12-08 08:00:00|1156.1|1154.9|1155.2|1154|1156.2|1155|1155|1153.8|24
1607414700000|2020-12-08 08:05:00|1154.9|1153.7|1154.3|1153.1|1155.1|1153.9|1154.2|1153|39
1607415000000|2020-12-08 08:10:00|1154.2|1153|1154.2|1153|1154.3|1153.1|1154|1152.8|33
1607415300000|2020-12-08 08:15:00|1154.4|1153.2|1154.8|1153.6|1155|1153.8|1154.3|1153.1|22
1607415600000|2020-12-08 08:20:00|1154.9|1153.7|1155|1153.8|1155.2|1154|1154.8|1153.6|9
1607415900000|2020-12-08 08:25:00|1154.9|1153.7|1154.7|1153.5|1154.9|1153.7|1154.4|1153.2|25
1607416200000|2020-12-08 08:30:00|1154.6|1153.4|1154.8|1153.6|1154.8|1153.6|1154|1152.8|106
1607416500000|2020-12-08 08:35:00|1154.9|1153.7|1155.2|1154|1155.3|1154.1|1154.5|1153.3|66
1607416800000|2020-12-08 08:40:00|1155.1|1153.9|1155.7|1154.5|1155.8|1154.6|1155|1153.8|16
1607417100000|2020-12-08 08:45:00|1155.5|1154.3|1155.5|1154.3|1156.3|1155.1|1155.3|1154.1|43
1607417400000|2020-12-08 08:50:00|1155.4|1154.2|1155.5|1154.3|1155.8|1154.6|1155.3|1154.1|18
1607417700000|2020-12-08 08:55:00|1155.7|1154.5|1155.7|1154.5|1155.8|1154.6|1155.3|1154.1|26
1607418000000|2020-12-08 09:00:00|1155.5|1154.3|1155.9|1154.7|1156|1154.8|1155.5|1154.3|28
1607418300000|2020-12-08 09:05:00|1155.8|1154.6|1156|1154.8|1156|1154.8|1155.5|1154.3|39
1607418600000|2020-12-08 09:10:00|1155.9|1154.7|1156.3|1155.1|1156.3|1155.1|1155.7|1154.5|31
1607418900000|2020-12-08 09:15:00|1156.5|1155.3|1155.8|1154.6|1156.5|1155.3|1155.7|1154.5|68
1607419200000|2020-12-08 09:20:00|1155.7|1154.5|1155.2|1154|1155.8|1154.6|1155.2|1154|2396
1607419500000|2020-12-08 09:25:00|1155.3|1154.1|1155|1153.8|1155.3|1154.1|1155|1153.8|70
1607419800000|2020-12-08 09:30:00|1154.9|1153.7|1155.8|1154.6|1155.8|1154.6|1154.9|1153.7|23
1607420100000|2020-12-08 09:35:00|1155.7|1154.5|1155|1153.8|1156|1154.8|1154.8|1153.6|1417
1607420400000|2020-12-08 09:40:00|1154.8|1153.6|1155|1153.8|1155.1|1153.9|1154.8|1153.6|43
1607420700000|2020-12-08 09:45:00|1154.9|1153.7|1154.5|1153.3|1155.1|1153.9|1154.5|1153.3|45
1607421000000|2020-12-08 09:50:00|1154.4|1153.2|1155|1153.8|1155.1|1153.9|1154.4|1153.2|34
1607421300000|2020-12-08 09:55:00|1155.1|1153.9|1155.1|1153.9|1155.3|1154.1|1155|1153.8|13
1607421600000|2020-12-08 10:00:00|1155|1153.8|1155|1153.8|1155.2|1154|1154.8|1153.6|37
1607421900000|2020-12-08 10:05:00|1155.1|1153.9|1154.8|1153.6|1155.1|1153.9|1154.3|1153.1|99
1607422200000|2020-12-08 10:10:00|1154.9|1153.7|1155.1|1153.9|1155.3|1154.1|1154.8|1153.6|98
1607422500000|2020-12-08 10:15:00|1155.2|1154|1155.3|1154.1|1155.4|1154.2|1155.1|1153.9|25
1607422800000|2020-12-08 10:20:00|1155.2|1154|1155.9|1154.7|1156|1154.8|1155.1|1153.9|74
1607423100000|2020-12-08 10:25:00|1155.8|1154.6|1155.4|1154.2|1155.9|1154.7|1155.1|1153.9|37
1607423400000|2020-12-08 10:30:00|1155.5|1154.3|1155.8|1154.6|1155.9|1154.7|1155.5|1154.3|30
1607423700000|2020-12-08 10:35:00|1155.7|1154.5|1156.1|1154.9|1156.1|1154.9|1155.6|1154.4|137
1607424000000|2020-12-08 10:40:00|1156.4|1155.2|1156.4|1155.2|1156.8|1155.6|1156.3|1155.1|31
1607424300000|2020-12-08 10:45:00|1156.3|1155.1|1156.4|1155.2|1156.5|1155.3|1156.1|1154.9|20
1607424600000|2020-12-08 10:50:00|1156.3|1155.1|1156.3|1155.1|1156.9|1155.7|1156|1154.8|78
1607424900000|2020-12-08 10:55:00|1156.2|1155|1156.1|1154.9|1156.6|1155.4|1156.1|1154.9|582
1607425200000|2020-12-08 11:00:00|1156|1154.8|1155.3|1154.1|1156|1154.8|1155.2|1154|86
1607425500000|2020-12-08 11:05:00|1155.4|1154.2|1155.2|1154|1155.8|1154.6|1155.2|1154|95
1607425800000|2020-12-08 11:10:00|1155.4|1154.2|1155.5|1154.3|1155.6|1154.4|1155|1153.8|38
1607426100000|2020-12-08 11:15:00|1155.3|1154.1|1155|1153.8|1155.5|1154.3|1155|1153.8|49
1607426400000|2020-12-08 11:20:00|1155.2|1154|1155|1153.8|1155.3|1154.1|1155|1153.8|60
1607426700000|2020-12-08 11:25:00|1155.1|1153.9|1155|1153.8|1155.3|1154.1|1154.8|1153.6|60
1607427000000|2020-12-08 11:30:00|1154.9|1153.7|1154.6|1153.4|1155|1153.8|1154.5|1153.3|54
1607427300000|2020-12-08 11:35:00|1154.5|1153.3|1154.7|1153.5|1154.8|1153.6|1154.5|1153.3|43
1607427600000|2020-12-08 11:40:00|1154.8|1153.6|1154.3|1153.1|1154.8|1153.6|1154|1152.8|66
1607427900000|2020-12-08 11:45:00|1154.2|1153|1154.3|1153.1|1154.5|1153.3|1154.2|1153|74
1607428200000|2020-12-08 11:50:00|1154.4|1153.2|1154.5|1153.3|1154.5|1153.3|1154.3|1153.1|65
1607428500000|2020-12-08 11:55:00|1154.3|1153.1|1150.1|1148.9|1154.3|1153.1|1149.8|1148.6|541
1607428800000|2020-12-08 12:00:00|1150.2|1149|1148.8|1147.6|1150.4|1149.2|1148.1|1146.9|607
1607429100000|2020-12-08 12:05:00|1148.9|1147.7|1148.6|1147.4|1149|1147.8|1148.1|1146.9|265
1607429400000|2020-12-08 12:10:00|1148.8|1147.6|1149.6|1148.4|1150.2|1149|1148.5|1147.3|236
1607429700000|2020-12-08 12:15:00|1149.4|1148.2|1150|1148.8|1150.8|1149.6|1149.2|1148|427
1607430000000|2020-12-08 12:20:00|1150.2|1149|1150.8|1149.6|1151.3|1150.1|1150.1|1148.9|316
1607430300000|2020-12-08 12:25:00|1150.9|1149.7|1151.4|1150.2|1151.4|1150.2|1150.9|1149.7|192
1607430600000|2020-12-08 12:30:00|1151.5|1150.3|1152.7|1151.5|1152.7|1151.5|1151.3|1150.1|181
1607430900000|2020-12-08 12:35:00|1152.8|1151.6|1151.9|1150.7|1153.2|1152|1151.7|1150.5|213
1607431200000|2020-12-08 12:40:00|1151.8|1150.6|1152.9|1151.7|1153.3|1152.1|1151.8|1150.6|282
1607431500000|2020-12-08 12:45:00|1153|1151.8|1152|1150.8|1153|1151.8|1152|1150.8|124
1607431800000|2020-12-08 12:50:00|1151.8|1150.6|1151.8|1150.6|1151.9|1150.7|1151.3|1150.1|152
1607432100000|2020-12-08 12:55:00|1151.7|1150.5|1151.6|1150.4|1152.7|1151.5|1151.5|1150.3|133
1607432400000|2020-12-08 13:00:00|1151.8|1150.6|1151.8|1150.6|1152.7|1151.5|1151.7|1150.5|278
1607432700000|2020-12-08 13:05:00|1151.7|1150.5|1152|1150.8|1152.7|1151.5|1151.5|1150.3|104
1607433000000|2020-12-08 13:10:00|1152.1|1150.9|1151.7|1150.5|1152.5|1151.3|1151.6|1150.4|153
1607433300000|2020-12-08 13:15:00|1151.6|1150.4|1150.8|1149.6|1151.8|1150.6|1150.1|1148.9|276
1607433600000|2020-12-08 13:20:00|1150.7|1149.5|1150.7|1149.5|1150.8|1149.6|1150.3|1149.1|420
1607433900000|2020-12-08 13:25:00|1150.6|1149.4|1150.4|1149.2|1150.7|1149.5|1150|1148.8|352
1607434200000|2020-12-08 13:30:00|1150.5|1149.3|1149|1147.8|1150.5|1149.3|1149|1147.8|991
1607434500000|2020-12-08 13:35:00|1149.1|1147.9|1152.4|1151.2|1152.5|1151.3|1149|1147.8|406
1607434800000|2020-12-08 13:40:00|1152.3|1151.1|1152.2|1151|1152.6|1151.4|1151.8|1150.6|255
1607437800000|2020-12-08 14:30:00|1151|1149.8|1152.1|1150.9|1152.1|1150.9|1149.3|1148.1|2551
1607438100000|2020-12-08 14:35:00|1152.3|1151.1|1151.5|1150.3|1154.1|1152.9|1151.2|1150|1951
1607438400000|2020-12-08 14:40:00|1151.4|1150.2|1150.1|1148.9|1151.5|1150.3|1149.6|1148.4|1367
1607438700000|2020-12-08 14:45:00|1150|1148.8|1148|1146.8|1150|1148.8|1148|1146.8|2129
1607439000000|2020-12-08 14:50:00|1148.1|1146.9|1148.9|1147.7|1148.9|1147.7|1147.1|1145.9|1744
1607439300000|2020-12-08 14:55:00|1148.8|1147.6|1147.8|1146.6|1149.4|1148.2|1147.3|1146.1|951
1607439600000|2020-12-08 15:00:00|1147.7|1146.5|1148.2|1147|1148.3|1147.1|1146.9|1145.7|1142
1607439900000|2020-12-08 15:05:00|1148.4|1147.2|1149.7|1148.5|1149.8|1148.6|1148.3|1147.1|771
1607440200000|2020-12-08 15:10:00|1149.5|1148.3|1148.2|1147|1150.2|1149|1148.2|1147|676
1607440500000|2020-12-08 15:15:00|1148.3|1147.1|1146.9|1145.7|1148.3|1147.1|1146.7|1145.5|2062
1607440800000|2020-12-08 15:20:00|1146.8|1145.6|1146.7|1145.5|1147.4|1146.2|1146.3|1145.1|2209
1607441100000|2020-12-08 15:25:00|1146.5|1145.3|1148.5|1147.3|1148.5|1147.3|1146.3|1145.1|1048
1607441400000|2020-12-08 15:30:00|1148.7|1147.5|1151.9|1150.7|1152|1150.8|1148.5|1147.3|1204
1607441700000|2020-12-08 15:35:00|1152|1150.8|1151.7|1150.5|1152.7|1151.5|1151.3|1150.1|763
1607442000000|2020-12-08 15:40:00|1151.8|1150.6|1150|1148.8|1152.2|1151|1150|1148.8|627
1607442300000|2020-12-08 15:45:00|1150.2|1149|1150.9|1149.7|1151.4|1150.2|1149.8|1148.6|844
1607442600000|2020-12-08 15:50:00|1150.8|1149.6|1151.7|1150.5|1153.4|1152.2|1150.7|1149.5|2613
1607442900000|2020-12-08 15:55:00|1151.9|1150.7|1152.3|1151.1|1153|1151.8|1151.5|1150.3|578
1607443200000|2020-12-08 16:00:00|1152.2|1151|1151|1149.8|1152.2|1151|1150.9|1149.7|693
1607443500000|2020-12-08 16:05:00|1150.9|1149.7|1150|1148.8|1151|1149.8|1149.8|1148.6|874
1607443800000|2020-12-08 16:10:00|1149.9|1148.7|1148.7|1147.5|1150|1148.8|1148.3|1147.1|785
1607444100000|2020-12-08 16:15:00|1148.5|1147.3|1148.2|1147|1148.8|1147.6|1147.9|1146.7|540
1607444400000|2020-12-08 16:20:00|1148.3|1147.1|1147.8|1146.6|1148.3|1147.1|1147.2|1146|592
1607444700000|2020-12-08 16:25:00|1147.7|1146.5|1147.5|1146.3|1148.5|1147.3|1147.3|1146.1|543
1607445000000|2020-12-08 16:30:00|1147.7|1146.5|1146.8|1145.6|1147.7|1146.5|1146.5|1145.3|1102
1607445300000|2020-12-08 16:35:00|1146.9|1145.7|1146.2|1145|1147.1|1145.9|1146|1144.8|1051
1607445600000|2020-12-08 16:40:00|1146.1|1144.9|1146.8|1145.6|1146.8|1145.6|1145.8|1144.6|851
1607445900000|2020-12-08 16:45:00|1146.7|1145.5|1148.6|1147.4|1148.8|1147.6|1146.5|1145.3|840
1607446200000|2020-12-08 16:50:00|1148.5|1147.3|1148.5|1147.3|1149.7|1148.5|1148.3|1147.1|1031
1607446500000|2020-12-08 16:55:00|1148.6|1147.4|1148|1146.8|1148.8|1147.6|1147.5|1146.3|532
1607446800000|2020-12-08 17:00:00|1148.1|1146.9|1148.7|1147.5|1148.9|1147.7|1148|1146.8|3296
1607447100000|2020-12-08 17:05:00|1148.9|1147.7|1150.1|1148.9|1150.6|1149.4|1148.8|1147.6|2512
1607447400000|2020-12-08 17:10:00|1149.9|1148.7|1149.7|1148.5|1149.9|1148.7|1149.4|1148.2|412
1607447700000|2020-12-08 17:15:00|1149.6|1148.4|1149.6|1148.4|1149.9|1148.7|1149.2|1148|1769
1607448000000|2020-12-08 17:20:00|1149.7|1148.5|1151.8|1150.6|1151.8|1150.6|1149.7|1148.5|650
1607448300000|2020-12-08 17:25:00|1151.7|1150.5|1152|1150.8|1152|1150.8|1150.8|1149.6|494
1607448600000|2020-12-08 17:30:00|1152.1|1150.9|1151|1149.8|1152.3|1151.1|1150.8|1149.6|866
1607448900000|2020-12-08 17:35:00|1151.1|1149.9|1151|1149.8|1151.5|1150.3|1150.5|1149.3|710
1607449200000|2020-12-08 17:40:00|1151.1|1149.9|1151|1149.8|1151.3|1150.1|1150.9|1149.7|453
1607449500000|2020-12-08 17:45:00|1150.9|1149.7|1151.4|1150.2|1151.4|1150.2|1150|1148.8|718
1607449800000|2020-12-08 17:50:00|1151.5|1150.3|1153.3|1152.1|1153.3|1152.1|1151.4|1150.2|678
1607450100000|2020-12-08 17:55:00|1153.4|1152.2|1152.6|1151.4|1153.4|1152.2|1152.3|1151.1|626
1607450400000|2020-12-08 18:00:00|1152.4|1151.2|1151.9|1150.7|1152.6|1151.4|1151.9|1150.7|593
1607450700000|2020-12-08 18:05:00|1152.1|1150.9|1153.1|1151.9|1153.1|1151.9|1152.1|1150.9|458
1607451000000|2020-12-08 18:10:00|1153|1151.8|1155.2|1154|1155.2|1154|1152.8|1151.6|1113
1607451300000|2020-12-08 18:15:00|1155|1153.8|1153.9|1152.7|1155.2|1154|1153.5|1152.3|1052
1607451600000|2020-12-08 18:20:00|1153.8|1152.6|1153.3|1152.1|1154|1152.8|1153.2|1152|680
1607451900000|2020-12-08 18:25:00|1153.6|1152.4|1154.1|1152.9|1154.1|1152.9|1153.5|1152.3|796
1607452200000|2020-12-08 18:30:00|1154.3|1153.1|1153.7|1152.5|1154.3|1153.1|1152.9|1151.7|639
1607452500000|2020-12-08 18:35:00|1153.6|1152.4|1154.1|1152.9|1154.2|1153|1153.2|1152|758
1607452800000|2020-12-08 18:40:00|1154.2|1153|1153.5|1152.3|1155.1|1153.9|1153.4|1152.2|788
1607453100000|2020-12-08 18:45:00|1153.4|1152.2|1152.5|1151.3|1153.7|1152.5|1152.4|1151.2|767
1607453400000|2020-12-08 18:50:00|1152.8|1151.6|1153|1151.8|1153.3|1152.1|1152.4|1151.2|857
1607453700000|2020-12-08 18:55:00|1152.9|1151.7|1152.3|1151.1|1153.3|1152.1|1152.3|1151.1|2771
1607454000000|2020-12-08 19:00:00|1152.4|1151.2|1152.3|1151.1|1152.8|1151.6|1152|1150.8|670
1607454300000|2020-12-08 19:05:00|1152.4|1151.2|1151.2|1150|1152.4|1151.2|1151.1|1149.9|988
1607454600000|2020-12-08 19:10:00|1151|1149.8|1149|1147.8|1151.5|1150.3|1147.8|1146.6|6017
1607454900000|2020-12-08 19:15:00|1149.1|1147.9|1149|1147.8|1149.5|1148.3|1148.1|1146.9|3193
1607475600000|2020-12-09 01:00:00|1149.1|1147.9|1149.2|1148|1151.4|1150.2|1148.5|1147.3|1322
1607475900000|2020-12-09 01:05:00|1149.3|1148.1|1150.8|1149.6|1151.1|1149.9|1149.2|1148|379
1607476200000|2020-12-09 01:10:00|1150.9|1149.7|1150.8|1149.6|1150.9|1149.7|1150.4|1149.2|111
1607476500000|2020-12-09 01:15:00|1150.7|1149.5|1150.8|1149.6|1150.9|1149.7|1149.9|1148.7|119
1607476800000|2020-12-09 01:20:00|1150.9|1149.7|1151.4|1150.2|1151.7|1150.5|1150.8|1149.6|120
1607477100000|2020-12-09 01:25:00|1151.6|1150.4|1151.2|1150|1151.6|1150.4|1150.6|1149.4|53
1607477400000|2020-12-09 01:30:00|1151.3|1150.1|1151.2|1150|1151.7|1150.5|1150.9|1149.7|75
1607477700000|2020-12-09 01:35:00|1151.1|1149.9|1150.6|1149.4|1151.4|1150.2|1150.4|1149.2|85
1607478000000|2020-12-09 01:40:00|1150.5|1149.3|1149.3|1148.1|1150.5|1149.3|1149.3|1148.1|81
1607478300000|2020-12-09 01:45:00|1149.4|1148.2|1148.8|1147.6|1149.6|1148.4|1148.3|1147.1|109
1607478600000|2020-12-09 01:50:00|1148.7|1147.5|1149.1|1147.9|1149.4|1148.2|1148.7|1147.5|28
1607478900000|2020-12-09 01:55:00|1149|1147.8|1149.1|1147.9|1149.7|1148.5|1148.8|1147.6|102
1607479200000|2020-12-09 02:00:00|1148.9|1147.7|1148.5|1147.3|1149.1|1147.9|1148.3|1147.1|82
1607479500000|2020-12-09 02:05:00|1148.4|1147.2|1149.5|1148.3|1149.6|1148.4|1148.4|1147.2|38
1607479800000|2020-12-09 02:10:00|1149.4|1148.2|1149.3|1148.1|1149.7|1148.5|1149.3|1148.1|20
1607480100000|2020-12-09 02:15:00|1149.4|1148.2|1149.5|1148.3|1149.6|1148.4|1149.3|1148.1|17
1607480400000|2020-12-09 02:20:00|1149.6|1148.4|1149.4|1148.2|1149.6|1148.4|1149.2|1148|20
1607480700000|2020-12-09 02:25:00|1149.5|1148.3|1149.8|1148.6|1149.8|1148.6|1149.5|1148.3|12
1607481000000|2020-12-09 02:30:00|1149.9|1148.7|1149.9|1148.7|1150.2|1149|1149.8|1148.6|321
1607481300000|2020-12-09 02:35:00|1149.8|1148.6|1150.2|1149|1150.3|1149.1|1149.7|1148.5|38
1607481600000|2020-12-09 02:40:00|1150.3|1149.1|1150.9|1149.7|1151.2|1150|1150.1|1148.9|44
1607481900000|2020-12-09 02:45:00|1150.8|1149.6|1150.5|1149.3|1150.9|1149.7|1150.2|1149|67
1607482200000|2020-12-09 02:50:00|1150.6|1149.4|1150.4|1149.2|1150.7|1149.5|1150|1148.8|34
1607482500000|2020-12-09 02:55:00|1150.5|1149.3|1151.3|1150.1|1151.4|1150.2|1150.3|1149.1|80
1607482800000|2020-12-09 03:00:00|1151.2|1150|1150.6|1149.4|1151.3|1150.1|1150.6|1149.4|88
1607483100000|2020-12-09 03:05:00|1150.7|1149.5|1150.9|1149.7|1150.9|1149.7|1150.6|1149.4|32
1607483400000|2020-12-09 03:10:00|1150.8|1149.6|1151.1|1149.9|1151.3|1150.1|1150.7|1149.5|39
1607483700000|2020-12-09 03:15:00|1151.2|1150|1150.8|1149.6|1151.3|1150.1|1150.6|1149.4|38
1607484000000|2020-12-09 03:20:00|1150.7|1149.5|1150.4|1149.2|1150.7|1149.5|1150.4|1149.2|14
1607484300000|2020-12-09 03:25:00|1150.3|1149.1|1151.3|1150.1|1151.4|1150.2|1150.2|1149|38
1607484600000|2020-12-09 03:30:00|1151.2|1150|1150.9|1149.7|1151.2|1150|1150.7|1149.5|43
1607484900000|2020-12-09 03:35:00|1150.8|1149.6|1150.6|1149.4|1150.9|1149.7|1150.6|1149.4|14
1607485200000|2020-12-09 03:40:00|1150.5|1149.3|1150.4|1149.2|1150.8|1149.6|1150.3|1149.1|27
1607485500000|2020-12-09 03:45:00|1150.5|1149.3|1150.6|1149.4|1150.7|1149.5|1150.5|1149.3|1
1607485800000|2020-12-09 03:50:00|1150.7|1149.5|1150.8|1149.6|1150.8|1149.6|1150.6|1149.4|20
1607486100000|2020-12-09 03:55:00|1150.7|1149.5|1150.7|1149.5|1150.7|1149.5|1150.7|1149.5|0
1607486400000|2020-12-09 04:00:00|1150.8|1149.6|1150.9|1149.7|1150.9|1149.7|1150.7|1149.5|3
1607486700000|2020-12-09 04:05:00|1150.8|1149.6|1151.2|1150|1151.3|1150.1|1150.8|1149.6|9
1607487000000|2020-12-09 04:10:00|1151.3|1150.1|1151.4|1150.2|1151.6|1150.4|1151.3|1150.1|66
1607487300000|2020-12-09 04:15:00|1151.3|1150.1|1151.6|1150.4|1151.6|1150.4|1151.3|1150.1|13
1607487600000|2020-12-09 04:20:00|1151.5|1150.3|1151.5|1150.3|1151.6|1150.4|1151.4|1150.2|39
1607487900000|2020-12-09 04:25:00|1151.4|1150.2|1151.6|1150.4|1151.6|1150.4|1151.4|1150.2|11
1607488200000|2020-12-09 04:30:00|1151.9|1150.7|1151.9|1150.7|1152.1|1150.9|1151.8|1150.6|88
1607488500000|2020-12-09 04:35:00|1151.8|1150.6|1151.6|1150.4|1151.8|1150.6|1151.6|1150.4|10
1607488800000|2020-12-09 04:40:00|1151.4|1150.2|1151.5|1150.3|1151.5|1150.3|1151.4|1150.2|12
1607489100000|2020-12-09 04:45:00|1151.4|1150.2|1152.3|1151.1|1152.5|1151.3|1151.4|1150.2|69
1607489400000|2020-12-09 04:50:00|1152.2|1151|1151.9|1150.7|1152.3|1151.1|1151.9|1150.7|12
1607489700000|2020-12-09 04:55:00|1151.8|1150.6|1151.5|1150.3|1151.8|1150.6|1151.4|1150.2|25
1607490000000|2020-12-09 05:00:00|1151.6|1150.4|1151.8|1150.6|1151.8|1150.6|1151.6|1150.4|12
1607490300000|2020-12-09 05:05:00|1151.7|1150.5|1151.7|1150.5|1151.8|1150.6|1151.6|1150.4|8
1607490600000|2020-12-09 05:10:00|1151.8|1150.6|1152|1150.8|1152|1150.8|1151.7|1150.5|11
1607490900000|2020-12-09 05:15:00|1151.9|1150.7|1151.8|1150.6|1152|1150.8|1151.8|1150.6|17
1607491200000|2020-12-09 05:20:00|1151.7|1150.5|1151.6|1150.4|1151.8|1150.6|1151.6|1150.4|10
1607491500000|2020-12-09 05:25:00|||||||||12
1607491800000|2020-12-09 05:30:00|1151.5|1150.3|1152.3|1151.1|1152.5|1151.3|1151.5|1150.3|198
1607492100000|2020-12-09 05:35:00|1152.4|1151.2|1152.8|1151.6|1153|1151.8|1152.1|1150.9|102
1607492400000|2020-12-09 05:40:00|1152.7|1151.5|1152|1150.8|1152.8|1151.6|1151.8|1150.6|42
1607492700000|2020-12-09 05:45:00|1151.9|1150.7|1152.5|1151.3|1152.7|1151.5|1151.9|1150.7|28
1607493000000|2020-12-09 05:50:00|1152.7|1151.5|1152.3|1151.1|1153|1151.8|1152.3|1151.1|46
1607493300000|2020-12-09 05:55:00|1152.4|1151.2|1152.5|1151.3|1152.5|1151.3|1152.4|1151.2|73
1607493600000|2020-12-09 06:00:00|1152.4|1151.2|1151.8|1150.6|1152.4|1151.2|1151.8|1150.6|85
1607493900000|2020-12-09 06:05:00|1152|1150.8|1152.7|1151.5|1152.7|1151.5|1151.9|1150.7|28
1607494200000|2020-12-09 06:10:00|1152.5|1151.3|1152.7|1151.5|1152.7|1151.5|1152.1|1150.9|38
1607494500000|2020-12-09 06:15:00|1152.8|1151.6|1152.5|1151.3|1153.1|1151.9|1152.4|1151.2|93
1607494800000|2020-12-09 06:20:00|1152.4|1151.2|1153.2|1152|1153.2|1152|1152.2|1151|116
1607495100000|2020-12-09 06:25:00|1153.3|1152.1|1153.3|1152.1|1153.3|1152.1|1153.1|1151.9|133
1607495400000|2020-12-09 06:30:00|1153.2|1152|1153.2|1152|1153.3|1152.1|1153|1151.8|92
1607495700000|2020-12-09 06:35:00|1153.1|1151.9|1152.6|1151.4|1153.4|1152.2|1152.6|1151.4|66
1607496000000|2020-12-09 06:40:00|1152.3|1151.1|1152.8|1151.6|1153|1151.8|1152.1|1150.9|121
1607496300000|2020-12-09 06:45:00|1153|1151.8|1152.8|1151.6|1153|1151.8|1152.7|1151.5|41
1607496600000|2020-12-09 06:50:00|1153.1|1151.9|1153.1|1151.9|1153.3|1152.1|1152.8|1151.6|28
1607496900000|2020-12-09 06:55:00|1153|1151.8|1153.5|1152.3|1153.7|1152.5|1153|1151.8|179
1607497200000|2020-12-09 07:00:00|1153.4|1152.2|1153.7|1152.5|1154.1|1152.9|1153.3|1152.1|74
1607497500000|2020-12-09 07:05:00|1153.6|1152.4|1153|1151.8|1153.6|1152.4|1153|1151.8|29
1607497800000|2020-12-09 07:10:00|1153.1|1151.9|1152.7|1151.5|1153.1|1151.9|1152.7|1151.5|12
1607498100000|2020-12-09 07:15:00|1152.9|1151.7|1152.7|1151.5|1152.9|1151.7|1152.7|1151.5|68
1607498400000|2020-12-09 07:20:00|1152.8|1151.6|1152|1150.8|1152.8|1151.6|1152|1150.8|139
1607498700000|2020-12-09 07:25:00|1152.1|1150.9|1152.3|1151.1|1152.6|1151.4|1152.1|1150.9|23
1607499000000|2020-12-09 07:30:00|1152.4|1151.2|1152.3|1151.1|1152.5|1151.3|1152.2|1151|38
1607499300000|2020-12-09 07:35:00|1152.4|1151.2|1152.4|1151.2|1152.5|1151.3|1152.2|1151|21
1607499600000|2020-12-09 07:40:00|1152.5|1151.3|1152.4|1151.2|1152.5|1151.3|1152.3|1151.1|3
1607499900000|2020-12-09 07:45:00|1152.3|1151.1|1152.3|1151.1|1152.4|1151.2|1152.1|1150.9|17
1607500200000|2020-12-09 07:50:00|1152.2|1151|1152|1150.8|1152.3|1151.1|1151.9|1150.7|39
1607500500000|2020-12-09 07:55:00|1152.1|1150.9|1152.4|1151.2|1152.4|1151.2|1152.1|1150.9|18
1607500800000|2020-12-09 08:00:00|1152.3|1151.1|1152.7|1151.5|1152.7|1151.5|1152.2|1151|59
1607501100000|2020-12-09 08:05:00|1152.8|1151.6|1153.5|1152.3|1153.5|1152.3|1152.8|1151.6|88
1607501400000|2020-12-09 08:10:00|1153.7|1152.5|1154.7|1153.5|1154.7|1153.5|1153.7|1152.5|103
1607501700000|2020-12-09 08:15:00|1155.1|1153.9|1155.2|1154|1156|1154.8|1155|1153.8|151
1607502000000|2020-12-09 08:20:00|1155.3|1154.1|1154.5|1153.3|1155.5|1154.3|1154.2|1153|67
1607502300000|2020-12-09 08:25:00|1154.6|1153.4|1154.6|1153.4|1155.2|1154|1154.5|1153.3|46
1607502600000|2020-12-09 08:30:00|1154.5|1153.3|1154.9|1153.7|1155.3|1154.1|1154.3|1153.1|106
1607502900000|2020-12-09 08:35:00|1155|1153.8|1154.4|1153.2|1155.4|1154.2|1154.4|1153.2|43
1607503200000|2020-12-09 08:40:00|1154.6|1153.4|1154.6|1153.4|1154.6|1153.4|1154.4|1153.2|11
1607503500000|2020-12-09 08:45:00|1154.9|1153.7|1155.6|1154.4|1155.6|1154.4|1154.9|1153.7|57
1607503800000|2020-12-09 08:50:00|1155.7|1154.5|1155.6|1154.4|1156|1154.8|1155.4|1154.2|37
1607504100000|2020-12-09 08:55:00|1155.5|1154.3|1155.4|1154.2|1155.5|1154.3|1155.1|1153.9|43
1607504400000|2020-12-09 09:00:00|1155.2|1154|1154.6|1153.4|1155.4|1154.2|1154.6|1153.4|27
1607504700000|2020-12-09 09:05:00|1154.8|1153.6|1154.6|1153.4|1154.9|1153.7|1154.4|1153.2|87
1607505000000|2020-12-09 09:10:00|1154.7|1153.5|1154.6|1153.4|1155.1|1153.9|1154.6|1153.4|31
1607505300000|2020-12-09 09:15:00|1154.5|1153.3|1154.4|1153.2|1154.8|1153.6|1154.2|1153|34
1607505600000|2020-12-09 09:20:00|1154.2|1153|1153.6|1152.4|1154.2|1153|1153.3|1152.1|42
1607505900000|2020-12-09 09:25:00|1153.7|1152.5|1154|1152.8|1154|1152.8|1153.4|1152.2|77
1607506200000|2020-12-09 09:30:00|1154.1|1152.9|1153.4|1152.2|1154.1|1152.9|1153.1|1151.9|47
1607506500000|2020-12-09 09:35:00|1153.6|1152.4|1153.1|1151.9|1153.9|1152.7|1153.1|1151.9|37
1607506800000|2020-12-09 09:40:00|1153.3|1152.1|1153.6|1152.4|1153.6|1152.4|1153.3|1152.1|8
1607507100000|2020-12-09 09:45:00|1153.8|1152.6|1153.9|1152.7|1154.3|1153.1|1153.8|1152.6|93
1607507400000|2020-12-09 09:50:00|1153.8|1152.6|1153.9|1152.7|1154.1|1152.9|1153.2|1152|104
1607507700000|2020-12-09 09:55:00|1153.8|1152.6|1154.2|1153|1154.4|1153.2|1153.8|1152.6|29
1607508000000|2020-12-09 10:00:00|1154.1|1152.9|1154.1|1152.9|1154.4|1153.2|1154.1|1152.9|29
1607508300000|2020-12-09 10:05:00|1154|1152.8|1153.9|1152.7|1154.2|1153|1153.7|1152.5|28
1607508600000|2020-12-09 10:10:00|1153.8|1152.6|1153.9|1152.7|1154|1152.8|1153.7|1152.5|19
1607508900000|2020-12-09 10:15:00|1154|1152.8|1153.5|1152.3|1154|1152.8|1153.4|1152.2|78
1607509200000|2020-12-09 10:20:00|1153.4|1152.2|1153.9|1152.7|1153.9|1152.7|1153.4|1152.2|46
1607509500000|2020-12-09 10:25:00|1154|1152.8|1153.9|1152.7|1154|1152.8|1153.7|1152.5|2
1607509800000|2020-12-09 10:30:00|1153.8|1152.6|1153.9|1152.7|1153.9|1152.7|1153.7|1152.5|31
1607510100000|2020-12-09 10:35:00|1153.7|1152.5|1153.7|1152.5|1153.9|1152.7|1153.7|1152.5|4
1607510400000|2020-12-09 10:40:00|1153.8|1152.6|1153.2|1152|1153.9|1152.7|1153|1151.8|24
1607510700000|2020-12-09 10:45:00|1153.1|1151.9|1153.2|1152|1153.5|1152.3|1152.9|1151.7|31
1607511000000|2020-12-09 10:50:00|1153.1|1151.9|1153.5|1152.3|1153.9|1152.7|1153.1|1151.9|29
1607511300000|2020-12-09 10:55:00|1153.4|1152.2|1153.2|1152|1153.4|1152.2|1153|1151.8|10
1607511600000|2020-12-09 11:00:00|1153.1|1151.9|1153.6|1152.4|1153.6|1152.4|1153|1151.8|26
1607511900000|2020-12-09 11:05:00|1153.7|1152.5|1154.6|1153.4|1154.6|1153.4|1153.6|1152.4|110
1607512200000|2020-12-09 11:10:00|1154.4|1153.2|1154.6|1153.4|1154.6|1153.4|1154.1|1152.9|46
1607512500000|2020-12-09 11:15:00|1154.5|1153.3|1155.1|1153.9|1155.4|1154.2|1154.5|1153.3|110
1607512800000|2020-12-09 11:20:00|1155.2|1154|1154.9|1153.7|1155.4|1154.2|1154.9|1153.7|30
1607513100000|2020-12-09 11:25:00|1155.1|1153.9|1155.4|1154.2|1155.5|1154.3|1154.9|1153.7|23
1607513400000|2020-12-09 11:30:00|1155.5|1154.3|1154.9|1153.7|1155.5|1154.3|1154.9|1153.7|27
1607513700000|2020-12-09 11:35:00|1154.7|1153.5|1154.6|1153.4|1155|1153.8|1154.6|1153.4|34
1607514000000|2020-12-09 11:40:00|1154.7|1153.5|1154.4|1153.2|1154.8|1153.6|1154.1|1152.9|33
1607514300000|2020-12-09 11:45:00|1154.2|1153|1154.1|1152.9|1154.4|1153.2|1154|1152.8|32
1607514600000|2020-12-09 11:50:00|1154.2|1153|1155.1|1153.9|1155.3|1154.1|1154.2|1153|68
1607514900000|2020-12-09 11:55:00|1155|1153.8|1154.4|1153.2|1155|1153.8|1154.4|1153.2|31
1607515200000|2020-12-09 12:00:00|1154.3|1153.1|1154.7|1153.5|1154.7|1153.5|1154.1|1152.9|134
1607515500000|2020-12-09 12:05:00|1155|1153.8|1156|1154.8|1156|1154.8|1155|1153.8|127
1607515800000|2020-12-09 12:10:00|1155.9|1154.7|1155.9|1154.7|1156.4|1155.2|1155.9|1154.7|95
1607516100000|2020-12-09 12:15:00|1156|1154.8|1156.6|1155.4|1156.6|1155.4|1155.4|1154.2|134
1607516400000|2020-12-09 12:20:00|1156.8|1155.6|1156.3|1155.1|1157.1|1155.9|1156.1|1154.9|112
1607516700000|2020-12-09 12:25:00|1156.2|1155|1156.8|1155.6|1156.9|1155.7|1156.1|1154.9|125
1607517000000|2020-12-09 12:30:00|1156.9|1155.7|1155.9|1154.7|1157|1155.8|1155.9|1154.7|94
1607517300000|2020-12-09 12:35:00|1156|1154.8|1155.7|1154.5|1156.1|1154.9|1155.6|1154.4|19
1607517600000|2020-12-09 12:40:00|1155.9|1154.7|1156.1|1154.9|1156.1|1154.9|1155.8|1154.6|24
1607517900000|2020-12-09 12:45:00|1155.9|1154.7|1156.4|1155.2|1156.6|1155.4|1155.9|1154.7|52
1607518200000|2020-12-09 12:50:00|1156.6|1155.4|1155.1|1153.9|1156.6|1155.4|1155.1|1153.9|80
1607518500000|2020-12-09 12:55:00|1155.2|1154|1155.6|1154.4|1155.8|1154.6|1155.1|1153.9|67
1607518800000|2020-12-09 13:00:00|1155.7|1154.5|1155.3|1154.1|1155.9|1154.7|1154.8|1153.6|133
1607519100000|2020-12-09 13:05:00|1155.4|1154.2|1155.9|1154.7|1156.1|1154.9|1155.4|1154.2|66
1607519400000|2020-12-09 13:10:00|1155.8|1154.6|1156.3|1155.1|1156.3|1155.1|1155.4|1154.2|78
1607519700000|2020-12-09 13:15:00|1156.1|1154.9|1156.1|1154.9|1156.3|1155.1|1155.5|1154.3|148
1607520000000|2020-12-09 13:20:00|1155.9|1154.7|1156.4|1155.2|1156.4|1155.2|1155.6|1154.4|91
1607520300000|2020-12-09 13:25:00|1156.6|1155.4|1156.4|1155.2|1156.9|1155.7|1156.4|1155.2|436
1607520600000|2020-12-09 13:30:00|1156.5|1155.3|1156.9|1155.7|1157.7|1156.5|1156.4|1155.2|229
1607520900000|2020-12-09 13:35:00|1156.8|1155.6|1157.8|1156.6|1157.8|1156.6|1156.7|1155.5|140
1607521200000|2020-12-09 13:40:00|1157.5|1156.3|1158.2|1157|1158.4|1157.2|1157.5|1156.3|181
1607524200000|2020-12-09 14:30:00|1159.1|1157.9|1158.6|1157.4|1160|1158.8|1157.7|1156.5|2930
1607524500000|2020-12-09 14:35:00|1158.8|1157.6|1158.1|1156.9|1159.4|1158.2|1157.5|1156.3|1494
1607524800000|2020-12-09 14:40:00|1158.2|1157|1162|1160.8|1163.4|1162.2|1158|1156.8|2679
1607525100000|2020-12-09 14:45:00|1162.2|1161|1161|1159.8|1162.5|1161.3|1160.4|1159.2|1062
1607525400000|2020-12-09 14:50:00|1161.1|1159.9|1160.3|1159.1|1162.4|1161.2|1160.3|1159.1|866
1607525700000|2020-12-09 14:55:00|1160.4|1159.2|1160.1|1158.9|1161.3|1160.1|1159.3|1158.1|1046
1607526000000|2020-12-09 15:00:00|1160.2|1159|1159.5|1158.3|1161.6|1160.4|1159.3|1158.1|741
1607526300000|2020-12-09 15:05:00|1159.6|1158.4|1160.3|1159.1|1160.3|1159.1|1159.1|1157.9|554
1607526600000|2020-12-09 15:10:00|1160.1|1158.9|1160.3|1159.1|1161.1|1159.9|1159.4|1158.2|700
1607526900000|2020-12-09 15:15:00|1160.2|1159|1160|1158.8|1160.8|1159.6|1159.5|1158.3|414
1607527200000|2020-12-09 15:20:00|1159.9|1158.7|1159.1|1157.9|1160|1158.8|1158.9|1157.7|620
1607527500000|2020-12-09 15:25:00|1159.2|1158|1159.3|1158.1|1159.5|1158.3|1159|1157.8|382
1607527800000|2020-12-09 15:30:00|1159.2|1158|1157.3|1156.1|1159.3|1158.1|1157|1155.8|1371
1607528100000|2020-12-09 15:35:00|1157.1|1155.9|1157|1155.8|1157.4|1156.2|1156.4|1155.2|620
1607528400000|2020-12-09 15:40:00|1156.9|1155.7|1155.9|1154.7|1156.9|1155.7|1155|1153.8|982
1607528700000|2020-12-09 15:45:00|1155.8|1154.6|1155.8|1154.6|1156.3|1155.1|1154.9|1153.7|874
1607529000000|2020-12-09 15:50:00|1155.6|1154.4|1157.1|1155.9|1157.1|1155.9|1155.5|1154.3|467
1607529300000|2020-12-09 15:55:00|1157|1155.8|1157.5|1156.3|1157.9|1156.7|1157|1155.8|512
1607529600000|2020-12-09 16:00:00|1157.4|1156.2|1156.8|1155.6|1157.5|1156.3|1156.4|1155.2|848
1607529900000|2020-12-09 16:05:00|1156.7|1155.5|1156.8|1155.6|1157.4|1156.2|1156.4|1155.2|530
1607530200000|2020-12-09 16:10:00|1156.7|1155.5|1155.7|1154.5|1157.1|1155.9|1155.7|1154.5|1671
1607530500000|2020-12-09 16:15:00|1155.5|1154.3|1157.5|1156.3|1157.8|1156.6|1155.4|1154.2|1510
1607530800000|2020-12-09 16:20:00|1157.8|1156.6|1158|1156.8|1158.7|1157.5|1157.8|1156.6|3501
1607531100000|2020-12-09 16:25:00|1157.9|1156.7|1157.5|1156.3|1158.3|1157.1|1157|1155.8|443
1607531400000|2020-12-09 16:30:00|1157.4|1156.2|1157.3|1156.1|1157.5|1156.3|1156.5|1155.3|327
1607531700000|2020-12-09 16:35:00|1157|1155.8|1157.1|1155.9|1157.3|1156.1|1156.5|1155.3|1349
1607532000000|2020-12-09 16:40:00|1157|1155.8|1157.1|1155.9|1157.5|1156.3|1156.9|1155.7|272
1607532300000|2020-12-09 16:45:00|1157|1155.8|1158.1|1156.9|1158.4|1157.2|1157|1155.8|284
1607532600000|2020-12-09 16:50:00|1158.3|1157.1|1156.5|1155.3|1158.4|1157.2|1156.4|1155.2|316
1607532900000|2020-12-09 16:55:00|1156.4|1155.2|1156.6|1155.4|1157|1155.8|1156.4|1155.2|378
1607533200000|2020-12-09 17:00:00|1156.5|1155.3|1157|1155.8|1157.8|1156.6|1156.5|1155.3|419
1607533500000|2020-12-09 17:05:00|1156.9|1155.7|1157.7|1156.5|1157.8|1156.6|1156.9|1155.7|382
1607533800000|2020-12-09 17:10:00|1157.6|1156.4|1157.9|1156.7|1158|1156.8|1157.5|1156.3|381
1607534100000|2020-12-09 17:15:00|1158|1156.8|1159.5|1158.3|1160|1158.8|1158|1156.8|1926
1607534400000|2020-12-09 17:20:00|1159.3|1158.1|1158.3|1157.1|1159.5|1158.3|1158.3|1157.1|715
1607534700000|2020-12-09 17:25:00|1158.4|1157.2|1159.3|1158.1|1159.5|1158.3|1158.3|1157.1|550
1607535000000|2020-12-09 17:30:00|1159.5|1158.3|1160.9|1159.7|1161.2|1160|1159.5|1158.3|316
1607535300000|2020-12-09 17:35:00|1161|1159.8|1159.3|1158.1|1161.3|1160.1|1159|1157.8|438
1607535600000|2020-12-09 17:40:00|1159.2|1158|1158.9|1157.7|1159.5|1158.3|1158.6|1157.4|2414
1607535900000|2020-12-09 17:45:00|1159|1157.8|1158.7|1157.5|1159.2|1158|1158.5|1157.3|215
1607536200000|2020-12-09 17:50:00|1158.8|1157.6|1159.1|1157.9|1159.3|1158.1|1158.5|1157.3|339
1607536500000|2020-12-09 17:55:00|1159.2|1158|1159|1157.8|1159.4|1158.2|1158.7|1157.5|121
1607536800000|2020-12-09 18:00:00|1159.1|1157.9|1157.5|1156.3|1159.1|1157.9|1157.2|1156|347
1607537100000|2020-12-09 18:05:00|1157.7|1156.5|1158.6|1157.4|1158.9|1157.7|1157.5|1156.3|362
1607537400000|2020-12-09 18:10:00|1158.5|1157.3|1158.5|1157.3|1158.6|1157.4|1157.8|1156.6|218
1607537700000|2020-12-09 18:15:00|1158.6|1157.4|1159.5|1158.3|1159.8|1158.6|1158.5|1157.3|523
1607538000000|2020-12-09 18:20:00|1159.4|1158.2|1159|1157.8|1159.8|1158.6|1158.8|1157.6|284
1607538300000|2020-12-09 18:25:00|1159.1|1157.9|1159.5|1158.3|1159.5|1158.3|1158.5|1157.3|339
1607538600000|2020-12-09 18:30:00|1159.3|1158.1|1160.1|1158.9|1160.2|1159|1159.3|1158.1|735
1607538900000|2020-12-09 18:35:00|1160.3|1159.1|1160.8|1159.6|1161|1159.8|1160.1|1158.9|555
1607539200000|2020-12-09 18:40:00|1160.7|1159.5|1161|1159.8|1161.3|1160.1|1160.5|1159.3|387
1607539500000|2020-12-09 18:45:00|1160.8|1159.6|1160.2|1159|1161|1159.8|1160.2|1159|533
1607539800000|2020-12-09 18:50:00|1160.3|1159.1|1160|1158.8|1160.3|1159.1|1159.5|1158.3|509
1607540100000|2020-12-09 18:55:00|1159.9|1158.7|1159.6|1158.4|1160.6|1159.4|1159.5|1158.3|584
1607540400000|2020-12-09 19:00:00|1159.5|1158.3|1160.1|1158.9|1160.1|1158.9|1159.3|1158.1|2927
1607540700000|2020-12-09 19:05:00|1160|1158.8|1160.6|1159.4|1160.6|1159.4|1160|1158.8|886
1607541000000|2020-12-09 19:10:00|1160.7|1159.5|1161.2|1160|1161.5|1160.3|1160.5|1159.3|4181
1607541300000|2020-12-09 19:15:00|1161.3|1160.1|1161.8|1160.6|1161.8|1160.6|1161.1|1159.9|2219
1607562000000|2020-12-10 01:00:00|1164.4|1163.2|1165.9|1164.7|1166.3|1165.1|1164.1|1162.9|484
1607562300000|2020-12-10 01:05:00|1166.1|1164.9|1166.9|1165.7|1167.7|1166.5|1165.5|1164.3|699
1607562600000|2020-12-10 01:10:00|1167.1|1165.9|1167.7|1166.5|1167.7|1166.5|1166.3|1165.1|228
1607562900000|2020-12-10 01:15:00|1167.8|1166.6|1167.6|1166.4|1169.1|1167.9|1167.6|1166.4|489
1607563200000|2020-12-10 01:20:00|1167.9|1166.7|1167.1|1165.9|1168.1|1166.9|1167|1165.8|119
1607563500000|2020-12-10 01:25:00|1167.2|1166|1166.6|1165.4|1167.3|1166.1|1166.1|1164.9|121
1607563800000|2020-12-10 01:30:00|1166.4|1165.2|1167.9|1166.7|1167.9|1166.7|1166.4|1165.2|234
1607564100000|2020-12-10 01:35:00|1167.8|1166.6|1167.7|1166.5|1167.9|1166.7|1167.4|1166.2|35
1607564400000|2020-12-10 01:40:00|1167.6|1166.4|1166.8|1165.6|1167.6|1166.4|1166.8|1165.6|48
1607564700000|2020-12-10 01:45:00|1166.7|1165.5|1167.3|1166.1|1167.6|1166.4|1166.7|1165.5|72
1607565000000|2020-12-10 01:50:00|1167.1|1165.9|1165.6|1164.4|1167.3|1166.1|1165.6|1164.4|104
1607565300000|2020-12-10 01:55:00|1165.4|1164.2|1166.4|1165.2|1166.7|1165.5|1165.3|1164.1|99
1607565600000|2020-12-10 02:00:00|1166.3|1165.1|1168.3|1167.1|1168.4|1167.2|1166.1|1164.9|185
1607565900000|2020-12-10 02:05:00|1168.6|1167.4|1167.6|1166.4|1168.6|1167.4|1167.6|1166.4|170
1607566200000|2020-12-10 02:10:00|1167.7|1166.5|1167.6|1166.4|1167.8|1166.6|1167.6|1166.4|17
1607566500000|2020-12-10 02:15:00|1167.7|1166.5|1167.9|1166.7|1168.1|1166.9|1167.7|1166.5|35
1607566800000|2020-12-10 02:20:00|1168.1|1166.9|1167.9|1166.7|1168.1|1166.9|1167.8|1166.6|52
1607567100000|2020-12-10 02:25:00|1167.8|1166.6|1167.6|1166.4|1167.9|1166.7|1167.6|1166.4|35
1607567400000|2020-12-10 02:30:00|1167.7|1166.5|1167.8|1166.6|1168.3|1167.1|1167.6|1166.4|79
1607567700000|2020-12-10 02:35:00|1168.1|1166.9|1167.9|1166.7|1168.5|1167.3|1167.9|1166.7|56
1607568000000|2020-12-10 02:40:00|1168|1166.8|1167.1|1165.9|1168|1166.8|1166.8|1165.6|58
1607568300000|2020-12-10 02:45:00|1167.3|1166.1|1167.3|1166.1|1167.3|1166.1|1167.1|1165.9|40
1607568600000|2020-12-10 02:50:00|1167.2|1166|1166.6|1165.4|1167.3|1166.1|1166.3|1165.1|91
1607568900000|2020-12-10 02:55:00|1166.4|1165.2|1165.7|1164.5|1166.6|1165.4|1165.6|1164.4|113
1607569200000|2020-12-10 03:00:00|1165.6|1164.4|1166.7|1165.5|1166.8|1165.6|1165.6|1164.4|31
1607569500000|2020-12-10 03:05:00|1166.8|1165.6|1166.6|1165.4|1167.1|1165.9|1166.6|1165.4|45
1607569800000|2020-12-10 03:10:00|1166.5|1165.3|1167.2|1166|1167.2|1166|1166.3|1165.1|35
1607570100000|2020-12-10 03:15:00|1167.1|1165.9|1167.4|1166.2|1167.7|1166.5|1166.9|1165.7|60
1607570400000|2020-12-10 03:20:00|1167.2|1166|1166.6|1165.4|1167.4|1166.2|1166.6|1165.4|52
1607570700000|2020-12-10 03:25:00|1166.7|1165.5|1167|1165.8|1167|1165.8|1166.6|1165.4|25
1607571000000|2020-12-10 03:30:00|1166.9|1165.7|1166.6|1165.4|1167.3|1166.1|1166.6|1165.4|43
1607571300000|2020-12-10 03:35:00|1166.3|1165.1|1166.7|1165.5|1166.7|1165.5|1166.3|1165.1|22
1607571600000|2020-12-10 03:40:00|1166.6|1165.4|1166.6|1165.4|1166.9|1165.7|1166.6|1165.4|28
1607571900000|2020-12-10 03:45:00|1166.7|1165.5|1166.4|1165.2|1166.8|1165.6|1166.3|1165.1|113
1607572200000|2020-12-10 03:50:00|1166.3|1165.1|1166.1|1164.9|1166.4|1165.2|1166|1164.8|121
1607572500000|2020-12-10 03:55:00|1166.2|1165|1166.6|1165.4|1166.7|1165.5|1166.1|1164.9|15
1607572800000|2020-12-10 04:00:00|1166.7|1165.5|1166.8|1165.6|1166.9|1165.7|1166.6|1165.4|39
1607573100000|2020-12-10 04:05:00|1166.6|1165.4|1166.8|1165.6|1166.9|1165.7|1166.6|1165.4|13
1607573400000|2020-12-10 04:10:00|1166.9|1165.7|1167.1|1165.9|1167.1|1165.9|1166.8|1165.6|14
1607573700000|2020-12-10 04:15:00|1167.3|1166.1|1167.1|1165.9|1167.3|1166.1|1166.9|1165.7|62
1607574000000|2020-12-10 04:20:00|1167.2|1166|1167.6|1166.4|1167.6|1166.4|1167.2|1166|213
1607574300000|2020-12-10 04:25:00|1167.4|1166.2|1167.4|1166.2|1167.4|1166.2|1167.3|1166.1|291
1607574600000|2020-12-10 04:30:00|1167.3|1166.1|1167.6|1166.4|1167.8|1166.6|1167.3|1166.1|77
1607574900000|2020-12-10 04:35:00|1167.7|1166.5|1167.5|1166.3|1167.7|1166.5|1167.5|1166.3|28
1607575200000|2020-12-10 04:40:00|1167.6|1166.4|1167.6|1166.4|1167.7|1166.5|1167.6|1166.4|11
1607575500000|2020-12-10 04:45:00|1167.5|1166.3|1167.4|1166.2|1167.8|1166.6|1167.4|1166.2|11
1607575800000|2020-12-10 04:50:00|1167.3|1166.1|1167.5|1166.3|1167.5|1166.3|1167.3|1166.1|2
1607576100000|2020-12-10 04:55:00|1167.6|1166.4|1167.5|1166.3|1167.6|1166.4|1167.5|1166.3|23
1607576400000|2020-12-10 05:00:00|1167.6|1166.4|1167.5|1166.3|1167.7|1166.5|1167.5|1166.3|16
1607576700000|2020-12-10 05:05:00|1167.6|1166.4|1167.8|1166.6|1167.8|1166.6|1167.6|1166.4|5
1607577000000|2020-12-10 05:10:00|1167.6|1166.4|1167.5|1166.3|1167.6|1166.4|1167.5|1166.3|2
1607577300000|2020-12-10 05:15:00|1166.9|1165.7|1167.2|1166|1167.3|1166.1|1166.9|1165.7|38
1607577600000|2020-12-10 05:20:00|1167.3|1166.1|1167.3|1166.1|1167.3|1166.1|1167.1|1165.9|17
1607577900000|2020-12-10 05:25:00|1167.4|1166.2|1167.3|1166.1|1167.4|1166.2|1167.3|1166.1|26
1607578200000|2020-12-10 05:30:00|1167.2|1166|1167.5|1166.3|1167.7|1166.5|1167|1165.8|52
1607578500000|2020-12-10 05:35:00|1167.6|1166.4|1167.1|1165.9|1167.8|1166.6|1167.1|1165.9|28
1607578800000|2020-12-10 05:40:00|1167.2|1166|1167.1|1165.9|1167.2|1166|1166.6|1165.4|117
1607579100000|2020-12-10 05:45:00|1167.2|1166|1166.9|1165.7|1167.2|1166|1166.8|1165.6|6
1607579400000|2020-12-10 05:50:00|1166.8|1165.6|1166.8|1165.6|1166.8|1165.6|1166.5|1165.3|22
1607579700000|2020-12-10 05:55:00|1166.5|1165.3|1165.9|1164.7|1166.5|1165.3|1165.9|1164.7|58
1607580000000|2020-12-10 06:00:00|1165.8|1164.6|1165.3|1164.1|1165.8|1164.6|1165.2|1164|114
1607580300000|2020-12-10 06:05:00|1165.5|1164.3|1166|1164.8|1166|1164.8|1165.4|1164.2|43
1607580600000|2020-12-10 06:10:00|1166.1|1164.9|1166.3|1165.1|1166.4|1165.2|1165.6|1164.4|63
1607580900000|2020-12-10 06:15:00|1166.2|1165|1166.1|1164.9|1166.2|1165|1165.7|1164.5|292
1607581200000|2020-12-10 06:20:00|1166.3|1165.1|1166.9|1165.7|1166.9|1165.7|1166.3|1165.1|57
1607581500000|2020-12-10 06:25:00|1167.1|1165.9|1166.7|1165.5|1167.2|1166|1166.7|1165.5|29
1607581800000|2020-12-10 06:30:00|1166.8|1165.6|1165.6|1164.4|1166.9|1165.7|1165.6|1164.4|102
1607582100000|2020-12-10 06:35:00|1165.7|1164.5|1166|1164.8|1166.1|1164.9|1165.7|1164.5|22
1607582400000|2020-12-10 06:40:00|1166.2|1165|1166.1|1164.9|1166.4|1165.2|1165.8|1164.6|31
1607582700000|2020-12-10 06:45:00|1166.2|1165|1166.2|1165|1166.5|1165.3|1166.1|1164.9|48
1607583000000|2020-12-10 06:50:00|1166.3|1165.1|1165.9|1164.7|1166.4|1165.2|1165.8|1164.6|55
1607583300000|2020-12-10 06:55:00|1165.8|1164.6|1166.1|1164.9|1166.7|1165.5|1165.6|1164.4|91
1607583600000|2020-12-10 07:00:00|1165.9|1164.7|1166.1|1164.9|1166.1|1164.9|1165.7|1164.5|42
1607583900000|2020-12-10 07:05:00|1166.2|1165|1166.4|1165.2|1166.4|1165.2|1165.6|1164.4|67
1607584200000|2020-12-10 07:10:00|1166.5|1165.3|1166.7|1165.5|1167.1|1165.9|1166.5|1165.3|49
1607584500000|2020-12-10 07:15:00|1166.6|1165.4|1166.3|1165.1|1166.9|1165.7|1166.3|1165.1|32
1607584800000|2020-12-10 07:20:00|1166.4|1165.2|1166.4|1165.2|1166.4|1165.2|1166.2|1165|33
1607585100000|2020-12-10 07:25:00|1166.5|1165.3|1166.6|1165.4|1166.9|1165.7|1166.4|1165.2|24
1607585400000|2020-12-10 07:30:00|1166.7|1165.5|1167.1|1165.9|1167.1|1165.9|1166.7|1165.5|22
1607585700000|2020-12-10 07:35:00|1167|1165.8|1166.9|1165.7|1167.3|1166.1|1166.8|1165.6|13
1607586000000|2020-12-10 07:40:00|1166.7|1165.5|1167.2|1166|1167.2|1166|1166.4|1165.2|50
1607586300000|2020-12-10 07:45:00|1167.4|1166.2|1167.6|1166.4|1167.7|1166.5|1167.2|1166|40
1607586600000|2020-12-10 07:50:00|1167.4|1166.2|1167.1|1165.9|1167.4|1166.2|1166.6|1165.4|64
1607586900000|2020-12-10 07:55:00|1166.9|1165.7|1168.1|1166.9|1168.1|1166.9|1166.9|1165.7|50
1607587200000|2020-12-10 08:00:00|1168.2|1167|1168.6|1167.4|1168.9|1167.7|1168.1|1166.9|93
1607587500000|2020-12-10 08:05:00|1168.7|1167.5|1168.4|1167.2|1169.2|1168|1168.4|1167.2|108
1607587800000|2020-12-10 08:10:00|1168.5|1167.3|1169.1|1167.9|1169.6|1168.4|1168.3|1167.1|156
1607588100000|2020-12-10 08:15:00|1169|1167.8|1168.1|1166.9|1169.1|1167.9|1168.1|1166.9|97
1607588400000|2020-12-10 08:20:00|1167.9|1166.7|1168|1166.8|1168.1|1166.9|1167.4|1166.2|128
1607588700000|2020-12-10 08:25:00|1168.1|1166.9|1169.2|1168|1169.4|1168.2|1168.1|1166.9|65
1607589000000|2020-12-10 08:30:00|1169.3|1168.1|1170.4|1169.2|1170.4|1169.2|1169.2|1168|197
1607589300000|2020-12-10 08:35:00|1170.2|1169|1170.6|1169.4|1170.9|1169.7|1170.1|1168.9|262
1607589600000|2020-12-10 08:40:00|1170.3|1169.1|1170.5|1169.3|1170.9|1169.7|1170.2|1169|276
1607589900000|2020-12-10 08:45:00|1170.6|1169.4|1170.9|1169.7|1171.3|1170.1|1170.4|1169.2|120
1607590200000|2020-12-10 08:50:00|1171.1|1169.9|1170.4|1169.2|1171.3|1170.1|1170.4|1169.2|263
1607590500000|2020-12-10 08:55:00|1170.6|1169.4|1171|1169.8|1171.1|1169.9|1170.5|1169.3|63
1607590800000|2020-12-10 09:00:00|1170.9|1169.7|1170.9|1169.7|1171.2|1170|1170.4|1169.2|97
1607591100000|2020-12-10 09:05:00|1171.2|1170|1170.8|1169.6|1171.4|1170.2|1170.8|1169.6|68
1607591400000|2020-12-10 09:10:00|1170.9|1169.7|1170.7|1169.5|1171.1|1169.9|1170.4|1169.2|61
1607591700000|2020-12-10 09:15:00|1170.6|1169.4|1171.2|1170|1171.2|1170|1170.4|1169.2|74
1607592000000|2020-12-10 09:20:00|1171.4|1170.2|1171.6|1170.4|1171.7|1170.5|1171.2|1170|97
1607592300000|2020-12-10 09:25:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1171.3|1170.1|38
1607592600000|2020-12-10 09:30:00|1171.5|1170.3|1172.3|1171.1|1172.4|1171.2|1171.5|1170.3|74
1607592900000|2020-12-10 09:35:00|1172.2|1171|1171.6|1170.4|1172.2|1171|1171.4|1170.2|99
1607593200000|2020-12-10 09:40:00|1171.7|1170.5|1171.6|1170.4|1171.7|1170.5|1171.1|1169.9|74
1607593500000|2020-12-10 09:45:00|1171.4|1170.2|1171.1|1169.9|1171.4|1170.2|1170.8|1169.6|147
1607593800000|2020-12-10 09:50:00|1171.2|1170|1171.1|1169.9|1171.6|1170.4|1171.1|1169.9|304
1607594100000|2020-12-10 09:55:00|1171.2|1170|1171.3|1170.1|1171.5|1170.3|1171.1|1169.9|464
1607594400000|2020-12-10 10:00:00|1171.4|1170.2|1171.1|1169.9|1171.6|1170.4|1171.1|1169.9|1071
1607594700000|2020-12-10 10:05:00|1171|1169.8|1170.7|1169.5|1171|1169.8|1170.6|1169.4|41
1607595000000|2020-12-10 10:10:00|1170.6|1169.4|1169.9|1168.7|1170.7|1169.5|1169.9|1168.7|115
1607595300000|2020-12-10 10:15:00|1169.8|1168.6|1169.9|1168.7|1169.9|1168.7|1169.6|1168.4|195
1607595600000|2020-12-10 10:20:00|1169.8|1168.6|1169.7|1168.5|1169.9|1168.7|1169.7|1168.5|22
1607595900000|2020-12-10 10:25:00|1169.8|1168.6|1169.9|1168.7|1169.9|1168.7|1169.7|1168.5|17
1607596200000|2020-12-10 10:30:00|1170|1168.8|1169.9|1168.7|1170.2|1169|1169.9|1168.7|29
1607596500000|2020-12-10 10:35:00|1169.8|1168.6|1170.1|1168.9|1170.1|1168.9|1169.8|1168.6|106
1607596800000|2020-12-10 10:40:00|1169.9|1168.7|1170|1168.8|1170.3|1169.1|1169.8|1168.6|48
1607597100000|2020-12-10 10:45:00|1169.9|1168.7|1170.8|1169.6|1170.8|1169.6|1169.9|1168.7|52
1607597400000|2020-12-10 10:50:00|1170.9|1169.7|1170.6|1169.4|1171.2|1170|1170.6|1169.4|112
1607597700000|2020-12-10 10:55:00|1170.6|1169.4|1170.8|1169.6|1170.9|1169.7|1170.4|1169.2|40
1607598000000|2020-12-10 11:00:00|1170.7|1169.5|1170.6|1169.4|1170.8|1169.6|1170.4|1169.2|32
1607598300000|2020-12-10 11:05:00|1170.5|1169.3|1170.7|1169.5|1170.7|1169.5|1170.4|1169.2|27
1607598600000|2020-12-10 11:10:00|1170.6|1169.4|1170.9|1169.7|1170.9|1169.7|1170.2|1169|57
1607598900000|2020-12-10 11:15:00|1171.1|1169.9|1170.6|1169.4|1171.1|1169.9|1170.3|1169.1|50
1607599200000|2020-12-10 11:20:00|1170.8|1169.6|1170.6|1169.4|1170.8|1169.6|1170.5|1169.3|31
1607599500000|2020-12-10 11:25:00|1170.5|1169.3|1169.9|1168.7|1170.5|1169.3|1169.9|1168.7|122
1607599800000|2020-12-10 11:30:00|1170.1|1168.9|1170.4|1169.2|1170.5|1169.3|1170.1|1168.9|33
1607600100000|2020-12-10 11:35:00|1170.3|1169.1|1170.3|1169.1|1170.5|1169.3|1169.9|1168.7|18
1607600400000|2020-12-10 11:40:00|1170.2|1169|1170.4|1169.2|1170.5|1169.3|1170.1|1168.9|11
1607600700000|2020-12-10 11:45:00|1170.6|1169.4|1171.1|1169.9|1171.4|1170.2|1170.6|1169.4|48
1607601000000|2020-12-10 11:50:00|1171.2|1170|1171.6|1170.4|1171.7|1170.5|1171.1|1169.9|119
1607601300000|2020-12-10 11:55:00|1171.7|1170.5|1171.8|1170.6|1171.8|1170.6|1171.6|1170.4|78
1607601600000|2020-12-10 12:00:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1170.6|1169.4|192
1607601900000|2020-12-10 12:05:00|1171.8|1170.6|1171.9|1170.7|1172|1170.8|1171.6|1170.4|137
1607602200000|2020-12-10 12:10:00|1171.8|1170.6|1171.3|1170.1|1171.8|1170.6|1171.1|1169.9|109
1607602500000|2020-12-10 12:15:00|1171.4|1170.2|1171.8|1170.6|1171.8|1170.6|1171.2|1170|102
1607602800000|2020-12-10 12:20:00|1171.7|1170.5|1171.4|1170.2|1171.8|1170.6|1171.3|1170.1|58
1607603100000|2020-12-10 12:25:00|1171.5|1170.3|1172.3|1171.1|1172.3|1171.1|1171.5|1170.3|152
1607603400000|2020-12-10 12:30:00|1172.2|1171|1171.3|1170.1|1172.3|1171.1|1171.1|1169.9|148
1607603700000|2020-12-10 12:35:00|1171.2|1170|1170.9|1169.7|1171.2|1170|1170.3|1169.1|148
1607604000000|2020-12-10 12:40:00|1171|1169.8|1171.1|1169.9|1171.3|1170.1|1170.8|1169.6|44
1607604300000|2020-12-10 12:45:00|1171.2|1170|1171.1|1169.9|1171.4|1170.2|1171|1169.8|52
1607604600000|2020-12-10 12:50:00|1171|1169.8|1171.6|1170.4|1172|1170.8|1171|1169.8|285
1607604900000|2020-12-10 12:55:00|1171.8|1170.6|1171.6|1170.4|1171.8|1170.6|1171.3|1170.1|79
1607605200000|2020-12-10 13:00:00|1171.7|1170.5|1172.3|1171.1|1172.5|1171.3|1171.7|1170.5|539
1607605500000|2020-12-10 13:05:00|1172.4|1171.2|1172|1170.8|1172.8|1171.6|1171.5|1170.3|615
1607605800000|2020-12-10 13:10:00|1171.9|1170.7|1171.3|1170.1|1172.4|1171.2|1171.2|1170|133
1607606100000|2020-12-10 13:15:00|1171.2|1170|1170.4|1169.2|1171.2|1170|1169.8|1168.6|127
1607606400000|2020-12-10 13:20:00|1170.5|1169.3|1171.3|1170.1|1171.3|1170.1|1170.5|1169.3|325
1607606700000|2020-12-10 13:25:00|1171.2|1170|1171.6|1170.4|1171.7|1170.5|1171.1|1169.9|108
1607607000000|2020-12-10 13:30:00|1171.8|1170.6|1170.8|1169.6|1171.8|1170.6|1170.6|1169.4|180
1607607300000|2020-12-10 13:35:00|1170.7|1169.5|1171|1169.8|1171.6|1170.4|1170.5|1169.3|197
1607607600000|2020-12-10 13:40:00|1170.8|1169.6|1172.3|1171.1|1172.3|1171.1|1170.8|1169.6|253
1607610600000|2020-12-10 14:30:00|1172.6|1171.4|1175.6|1174.4|1176.3|1175.1|1172.6|1171.4|2229
1607610900000|2020-12-10 14:35:00|1175.8|1174.6|1178.1|1176.9|1178.4|1177.2|1175.5|1174.3|1889
1607611200000|2020-12-10 14:40:00|1178.2|1177|1176.5|1175.3|1179|1177.8|1175.9|1174.7|1442
1607611500000|2020-12-10 14:45:00|1176.4|1175.2|1176.6|1175.4|1177.2|1176|1175.7|1174.5|897
1607611800000|2020-12-10 14:50:00|1176.7|1175.5|1175.3|1174.1|1177.3|1176.1|1174.8|1173.6|1149
1607612100000|2020-12-10 14:55:00|1175|1173.8|1177.2|1176|1177.5|1176.3|1174.8|1173.6|1065
1607612400000|2020-12-10 15:00:00|1177.3|1176.1|1176|1174.8|1178.5|1177.3|1175.6|1174.4|1453
1607612700000|2020-12-10 15:05:00|1176.1|1174.9|1174.5|1173.3|1176.4|1175.2|1174.2|1173|955
1607613000000|2020-12-10 15:10:00|1174.6|1173.4|1174.1|1172.9|1174.7|1173.5|1173.5|1172.3|1469
1607613300000|2020-12-10 15:15:00|1174.2|1173|1174|1172.8|1174.6|1173.4|1173.5|1172.3|1170
1607613600000|2020-12-10 15:20:00|1174.2|1173|1175|1173.8|1176|1174.8|1174|1172.8|1282
1607613900000|2020-12-10 15:25:00|1175.1|1173.9|1175.5|1174.3|1176.2|1175|1174.8|1173.6|1573
1607614200000|2020-12-10 15:30:00|1175.4|1174.2|1175.7|1174.5|1176.5|1175.3|1174.8|1173.6|1215
1607614500000|2020-12-10 15:35:00|1176|1174.8|1176.3|1175.1|1176.8|1175.6|1175.3|1174.1|904
1607614800000|2020-12-10 15:40:00|1176.2|1175|1175.9|1174.7|1177.1|1175.9|1175.3|1174.1|1190
1607615100000|2020-12-10 15:45:00|1176|1174.8|1176.6|1175.4|1177.1|1175.9|1175.7|1174.5|1251
1607615400000|2020-12-10 15:50:00|1176.7|1175.5|1175.8|1174.6|1176.8|1175.6|1175.2|1174|1074
1607615700000|2020-12-10 15:55:00|1175.7|1174.5|1175.8|1174.6|1176.6|1175.4|1175.5|1174.3|1307
1607616000000|2020-12-10 16:00:00|1175.7|1174.5|1177.2|1176|1177.5|1176.3|1175.6|1174.4|1291
1607616300000|2020-12-10 16:05:00|1177.1|1175.9|1177.5|1176.3|1178|1176.8|1177|1175.8|802
1607616600000|2020-12-10 16:10:00|1177.6|1176.4|1177.3|1176.1|1178|1176.8|1176.5|1175.3|791
1607616900000|2020-12-10 16:15:00|1177.4|1176.2|1177.3|1176.1|1177.7|1176.5|1176.4|1175.2|541
1607617200000|2020-12-10 16:20:00|1177.4|1176.2|1176.8|1175.6|1177.5|1176.3|1176.6|1175.4|879
1607617500000|2020-12-10 16:25:00|1176.7|1175.5|1176.9|1175.7|1177|1175.8|1176.4|1175.2|828
1607617800000|2020-12-10 16:30:00|1177|1175.8|1176.5|1175.3|1177.4|1176.2|1175.9|1174.7|942
1607618100000|2020-12-10 16:35:00|1176.6|1175.4|1176.8|1175.6|1177|1175.8|1175.8|1174.6|1211
1607618400000|2020-12-10 16:40:00|1176.7|1175.5|1176.5|1175.3|1177.4|1176.2|1176|1174.8|1046
1607618700000|2020-12-10 16:45:00|1176.4|1175.2|1177.5|1176.3|1177.7|1176.5|1176.2|1175|632
1607619000000|2020-12-10 16:50:00|1178|1176.8|1177.2|1176|1178|1176.8|1176.7|1175.5|1302
1607619300000|2020-12-10 16:55:00|1177.4|1176.2|1178.4|1177.2|1178.9|1177.7|1177.2|1176|1017
1607619600000|2020-12-10 17:00:00|1178.5|1177.3|1165.5|1164.3|1180.1|1178.9|1164.2|1163|5651
1607619900000|2020-12-10 17:05:00|1165.3|1164.1|1165.8|1164.6|1170.4|1169.2|1161.3|1160.1|4127
1607620200000|2020-12-10 17:10:00|1165.7|1164.5|1164.3|1163.1|1166.6|1165.4|1163|1161.8|2141
1607620500000|2020-12-10 17:15:00|1164.5|1163.3|1154.3|1153.1|1164.6|1163.4|1153.2|1152|2770
1607620800000|2020-12-10 17:20:00|1155|1153.8|1161.3|1160.1|1163|1161.8|1154.8|1153.6|2231
1607621100000|2020-12-10 17:25:00|1161.1|1159.9|1163.2|1162|1164.8|1163.6|1161|1159.8|2930
1607621400000|2020-12-10 17:30:00|1162.9|1161.7|1162.2|1161|1163.1|1161.9|1161.1|1159.9|2013
1607621700000|2020-12-10 17:35:00|1162|1160.8|1159.3|1158.1|1162.7|1161.5|1159.2|1158|1471
1607622000000|2020-12-10 17:40:00|1159.2|1158|1159.7|1158.5|1160.4|1159.2|1158.7|1157.5|714
1607622300000|2020-12-10 17:45:00|1159.8|1158.6|1159.9|1158.7|1160.3|1159.1|1158.9|1157.7|569
1607622600000|2020-12-10 17:50:00|1159.8|1158.6|1160.4|1159.2|1161.1|1159.9|1159.6|1158.4|1120
1607622900000|2020-12-10 17:55:00|1160.3|1159.1|1160.3|1159.1|1161.1|1159.9|1159.6|1158.4|975
1607623200000|2020-12-10 18:00:00|1160.2|1159|1160.3|1159.1|1160.9|1159.7|1159.8|1158.6|462
1607623500000|2020-12-10 18:05:00|1160.1|1158.9|1160.6|1159.4|1160.7|1159.5|1159.2|1158|743
1607623800000|2020-12-10 18:10:00|1160.4|1159.2|1160.4|1159.2|1160.5|1159.3|1159.3|1158.1|736
1607624100000|2020-12-10 18:15:00|1160.3|1159.1|1159.4|1158.2|1160.6|1159.4|1159.4|1158.2|992
1607624400000|2020-12-10 18:20:00|1159.3|1158.1|1159.7|1158.5|1159.9|1158.7|1159.2|1158|547
1607624700000|2020-12-10 18:25:00|1159.8|1158.6|1159.3|1158.1|1159.9|1158.7|1158.9|1157.7|551
1607625000000|2020-12-10 18:30:00|1159.2|1158|1156.9|1155.7|1159.4|1158.2|1156|1154.8|1822
1607625300000|2020-12-10 18:35:00|1156.8|1155.6|1155.7|1154.5|1156.8|1155.6|1155.6|1154.4|1297
1607625600000|2020-12-10 18:40:00|1155.8|1154.6|1155.1|1153.9|1156.1|1154.9|1155|1153.8|565
1607625900000|2020-12-10 18:45:00|1155|1153.8|1156|1154.8|1156.1|1154.9|1154.3|1153.1|1376
1607626200000|2020-12-10 18:50:00|1156.1|1154.9|1156.3|1155.1|1156.8|1155.6|1154.8|1153.6|993
1607626500000|2020-12-10 18:55:00|1156.4|1155.2|1157.3|1156.1|1157.4|1156.2|1155.6|1154.4|836
1607626800000|2020-12-10 19:00:00|1157.1|1155.9|1157.4|1156.2|1158.1|1156.9|1156.6|1155.4|1240
1607627100000|2020-12-10 19:05:00|1157.3|1156.1|1157.9|1156.7|1158.2|1157|1156.6|1155.4|1320
1607627400000|2020-12-10 19:10:00|1157.8|1156.6|1156.2|1155|1158.1|1156.9|1155.2|1154|3894
1607627700000|2020-12-10 19:15:00|1156.3|1155.1|1157.6|1156.4|1158.2|1157|1155.7|1154.5|2752
1607648400000|2020-12-11 01:00:00|1159.9|1158.7|1161.8|1160.6|1161.8|1160.6|1158.9|1157.7|1330
1607648700000|2020-12-11 01:05:00|1161.7|1160.5|1160.7|1159.5|1161.7|1160.5|1160.5|1159.3|166
1607649000000|2020-12-11 01:10:00|1160.8|1159.6|1161.8|1160.6|1162|1160.8|1160.2|1159|644
1607649300000|2020-12-11 01:15:00|1161.9|1160.7|1161.8|1160.6|1162.5|1161.3|1161.1|1159.9|146
1607649600000|2020-12-11 01:20:00|1161.6|1160.4|1161|1159.8|1161.8|1160.6|1160.8|1159.6|96
1607649900000|2020-12-11 01:25:00|1161.1|1159.9|1161.2|1160|1161.3|1160.1|1160.7|1159.5|44
1607650200000|2020-12-11 01:30:00|1161.3|1160.1|1161.8|1160.6|1161.9|1160.7|1161|1159.8|83
1607650500000|2020-12-11 01:35:00|1161.7|1160.5|1162.5|1161.3|1162.8|1161.6|1161.3|1160.1|81
1607650800000|2020-12-11 01:40:00|1162.6|1161.4|1162.4|1161.2|1163.1|1161.9|1162.3|1161.1|88
1607651100000|2020-12-11 01:45:00|1162.5|1161.3|1162.6|1161.4|1162.6|1161.4|1162|1160.8|25
1607651400000|2020-12-11 01:50:00|1162.7|1161.5|1162.6|1161.4|1162.8|1161.6|1162.1|1160.9|82
1607651700000|2020-12-11 01:55:00|1162.7|1161.5|1162.3|1161.1|1162.9|1161.7|1162.2|1161|157
1607652000000|2020-12-11 02:00:00|1162.2|1161|1162|1160.8|1162.3|1161.1|1161.7|1160.5|117
1607652300000|2020-12-11 02:05:00|1162.1|1160.9|1161.3|1160.1|1162.2|1161|1161.1|1159.9|108
1607652600000|2020-12-11 02:10:00|1161.2|1160|1161.1|1159.9|1161.3|1160.1|1161|1159.8|30
1607652900000|2020-12-11 02:15:00|1161.3|1160.1|1162.2|1161|1162.4|1161.2|1161.3|1160.1|62
1607653200000|2020-12-11 02:20:00|1162.3|1161.1|1161.8|1160.6|1162.3|1161.1|1161.8|1160.6|20
1607653500000|2020-12-11 02:25:00|1161.6|1160.4|1161.8|1160.6|1162.3|1161.1|1161.6|1160.4|159
1607653800000|2020-12-11 02:30:00|1161.7|1160.5|1161.8|1160.6|1162|1160.8|1160.8|1159.6|135
1607654100000|2020-12-11 02:35:00|1162|1160.8|1161.3|1160.1|1162.3|1161.1|1161.2|1160|41
1607654400000|2020-12-11 02:40:00|1161.2|1160|1161.5|1160.3|1161.7|1160.5|1160.8|1159.6|109
1607654700000|2020-12-11 02:45:00|1161.6|1160.4|1160.6|1159.4|1161.7|1160.5|1160.6|1159.4|89
1607655000000|2020-12-11 02:50:00|1160.7|1159.5|1161.5|1160.3|1161.6|1160.4|1160.6|1159.4|39
1607655300000|2020-12-11 02:55:00|1161.6|1160.4|1161|1159.8|1161.6|1160.4|1160.8|1159.6|27
1607655600000|2020-12-11 03:00:00|1160.9|1159.7|1160.8|1159.6|1161.1|1159.9|1160.8|1159.6|35
1607655900000|2020-12-11 03:05:00|1160.9|1159.7|1160.4|1159.2|1161.1|1159.9|1160.3|1159.1|31
1607656200000|2020-12-11 03:10:00|1160.3|1159.1|1159.5|1158.3|1160.5|1159.3|1159.3|1158.1|211
1607656500000|2020-12-11 03:15:00|1159.4|1158.2|1159.1|1157.9|1159.4|1158.2|1158.5|1157.3|233
1607656800000|2020-12-11 03:20:00|1159.2|1158|1159.5|1158.3|1159.8|1158.6|1158.8|1157.6|122
1607657100000|2020-12-11 03:25:00|1159.6|1158.4|1160|1158.8|1160.1|1158.9|1159.6|1158.4|34
1607657400000|2020-12-11 03:30:00|1159.8|1158.6|1159.8|1158.6|1160.1|1158.9|1159.6|1158.4|49
1607657700000|2020-12-11 03:35:00|1159.7|1158.5|1160.5|1159.3|1160.5|1159.3|1159.7|1158.5|22
1607658000000|2020-12-11 03:40:00|1160.4|1159.2|1160.6|1159.4|1160.7|1159.5|1160.4|1159.2|46
1607658300000|2020-12-11 03:45:00|1160.8|1159.6|1161.1|1159.9|1161.3|1160.1|1160.8|1159.6|22
1607658600000|2020-12-11 03:50:00|1161|1159.8|1161.1|1159.9|1161.2|1160|1161|1159.8|7
1607658900000|2020-12-11 03:55:00|1161|1159.8|1161.2|1160|1161.5|1160.3|1160.8|1159.6|47
1607659200000|2020-12-11 04:00:00|1161.1|1159.9|1161.2|1160|1161.2|1160|1161|1159.8|10
1607659500000|2020-12-11 04:05:00|1161|1159.8|1161|1159.8|1161.1|1159.9|1160.8|1159.6|10
1607659800000|2020-12-11 04:10:00|1161.1|1159.9|1161.1|1159.9|1161.1|1159.9|1160.8|1159.6|25
1607660100000|2020-12-11 04:15:00|1161|1159.8|1160.8|1159.6|1161|1159.8|1160.7|1159.5|12
1607660400000|2020-12-11 04:20:00|1160.9|1159.7|1162.3|1161.1|1162.6|1161.4|1160.8|1159.6|161
1607660700000|2020-12-11 04:25:00|1162.1|1160.9|1161.8|1160.6|1162.3|1161.1|1161.8|1160.6|67
1607661000000|2020-12-11 04:30:00|1161.7|1160.5|1161.6|1160.4|1161.8|1160.6|1161.6|1160.4|15
1607661300000|2020-12-11 04:35:00|1161.7|1160.5|1161.4|1160.2|1161.7|1160.5|1161.3|1160.1|18
1607661600000|2020-12-11 04:40:00|1161.5|1160.3|1161.5|1160.3|1161.7|1160.5|1161.3|1160.1|7
1607661900000|2020-12-11 04:45:00|1161.4|1160.2|1161.5|1160.3|1161.6|1160.4|1161.3|1160.1|12
1607662200000|2020-12-11 04:50:00|1161.4|1160.2|1161.4|1160.2|1161.5|1160.3|1161.3|1160.1|5
1607662500000|2020-12-11 04:55:00|1161.5|1160.3|1161.2|1160|1161.6|1160.4|1161.1|1159.9|21
1607662800000|2020-12-11 05:00:00|1161.3|1160.1|1161.4|1160.2|1161.4|1160.2|1161.3|1160.1|15
1607663100000|2020-12-11 05:05:00|1161.5|1160.3|1161.6|1160.4|1161.7|1160.5|1161.5|1160.3|8
1607663400000|2020-12-11 05:10:00|1161.7|1160.5|1161.6|1160.4|1161.7|1160.5|1161.4|1160.2|14
1607663700000|2020-12-11 05:15:00|1161.7|1160.5|1161.8|1160.6|1161.8|1160.6|1161.6|1160.4|76
1607664000000|2020-12-11 05:20:00|1161.7|1160.5|1161.2|1160|1161.7|1160.5|1161.2|1160|13
1607664300000|2020-12-11 05:25:00|1161.1|1159.9|1162.1|1160.9|1162.1|1160.9|1161.1|1159.9|75
1607664600000|2020-12-11 05:30:00|1162|1160.8|1161.4|1160.2|1162.1|1160.9|1160.8|1159.6|82
1607664900000|2020-12-11 05:35:00|1161.5|1160.3|1161.7|1160.5|1162.1|1160.9|1161.5|1160.3|28
1607665200000|2020-12-11 05:40:00|1161.8|1160.6|1161.2|1160|1161.8|1160.6|1161.2|1160|43
1607665500000|2020-12-11 05:45:00|1161.3|1160.1|1160.8|1159.6|1161.3|1160.1|1160.7|1159.5|6
1607665800000|2020-12-11 05:50:00|1160.7|1159.5|1160.8|1159.6|1160.9|1159.7|1160.5|1159.3|38
1607666100000|2020-12-11 05:55:00|1160.9|1159.7|1161.3|1160.1|1161.3|1160.1|1160.7|1159.5|56
1607666400000|2020-12-11 06:00:00|1161.5|1160.3|1162.1|1160.9|1162.2|1161|1161.5|1160.3|38
1607666700000|2020-12-11 06:05:00|1162.2|1161|1161.9|1160.7|1162.4|1161.2|1161.5|1160.3|101
1607667000000|2020-12-11 06:10:00|1161.6|1160.4|1161.4|1160.2|1161.9|1160.7|1161.4|1160.2|44
1607667300000|2020-12-11 06:15:00|1161.6|1160.4|1161.5|1160.3|1161.9|1160.7|1160.9|1159.7|41
1607667600000|2020-12-11 06:20:00|1161.4|1160.2|1161|1159.8|1161.4|1160.2|1160.7|1159.5|35
1607667900000|2020-12-11 06:25:00|1160.9|1159.7|1161.4|1160.2|1161.8|1160.6|1160.9|1159.7|286
1607668200000|2020-12-11 06:30:00|1161.5|1160.3|1161.1|1159.9|1162|1160.8|1160.9|1159.7|97
1607668500000|2020-12-11 06:35:00|1161.2|1160|1162.2|1161|1162.2|1161|1161.2|1160|51
1607668800000|2020-12-11 06:40:00|1162|1160.8|1161.5|1160.3|1162.2|1161|1161.4|1160.2|33
1607669100000|2020-12-11 06:45:00|1161.6|1160.4|1161.1|1159.9|1161.8|1160.6|1160.9|1159.7|54
1607669400000|2020-12-11 06:50:00|1161|1159.8|1160.9|1159.7|1161.4|1160.2|1160.7|1159.5|53
1607669700000|2020-12-11 06:55:00|1160.7|1159.5|1160.6|1159.4|1161.1|1159.9|1160.5|1159.3|79
1607670000000|2020-12-11 07:00:00|1160.7|1159.5|1160|1158.8|1160.7|1159.5|1159.9|1158.7|98
1607670300000|2020-12-11 07:05:00|1160.1|1158.9|1160|1158.8|1160.4|1159.2|1159.9|1158.7|67
1607670600000|2020-12-11 07:10:00|1160.2|1159|1160.4|1159.2|1160.4|1159.2|1160.1|1158.9|17
1607670900000|2020-12-11 07:15:00|1160.3|1159.1|1159.1|1157.9|1160.3|1159.1|1159.1|1157.9|40
1607671200000|2020-12-11 07:20:00|1159|1157.8|1159.3|1158.1|1159.4|1158.2|1159|1157.8|54
1607671500000|2020-12-11 07:25:00|1159.2|1158|1159.1|1157.9|1159.4|1158.2|1159.1|1157.9|31
1607671800000|2020-12-11 07:30:00|1158.9|1157.7|1158.7|1157.5|1158.9|1157.7|1158.5|1157.3|81
1607672100000|2020-12-11 07:35:00|1159|1157.8|1158.7|1157.5|1159.1|1157.9|1158.5|1157.3|71
1607672400000|2020-12-11 07:40:00|1158.5|1157.3|1158.8|1157.6|1158.9|1157.7|1158.5|1157.3|23
1607672700000|2020-12-11 07:45:00|1158.6|1157.4|1157.5|1156.3|1158.7|1157.5|1157.2|1156|131
1607673000000|2020-12-11 07:50:00|1157.4|1156.2|1158.1|1156.9|1158.2|1157|1157.4|1156.2|30
1607673300000|2020-12-11 07:55:00|1158|1156.8|1158.7|1157.5|1158.7|1157.5|1157.9|1156.7|50
1607673600000|2020-12-11 08:00:00|1158.6|1157.4|1158.4|1157.2|1158.7|1157.5|1158.1|1156.9|84
1607673900000|2020-12-11 08:05:00|1158.2|1157|1159.4|1158.2|1159.8|1158.6|1157.9|1156.7|151
1607674200000|2020-12-11 08:10:00|1159|1157.8|1158.4|1157.2|1159.2|1158|1158.4|1157.2|37
1607674500000|2020-12-11 08:15:00|1158.3|1157.1|1157.4|1156.2|1158.4|1157.2|1157.4|1156.2|129
1607674800000|2020-12-11 08:20:00|1157.6|1156.4|1157.1|1155.9|1157.9|1156.7|1157.1|1155.9|129
1607675100000|2020-12-11 08:25:00|1157|1155.8|1156.6|1155.4|1157.1|1155.9|1156.4|1155.2|161
1607675400000|2020-12-11 08:30:00|1156.4|1155.2|1156.3|1155.1|1156.6|1155.4|1155.9|1154.7|140
1607675700000|2020-12-11 08:35:00|1156.4|1155.2|1155.3|1154.1|1156.5|1155.3|1155.3|1154.1|98
1607676000000|2020-12-11 08:40:00|1155.2|1154|1155.9|1154.7|1155.9|1154.7|1154.5|1153.3|258
1607676300000|2020-12-11 08:45:00|1155.8|1154.6|1155.2|1154|1155.8|1154.6|1155.2|1154|186
1607676600000|2020-12-11 08:50:00|1155.3|1154.1|1155.2|1154|1155.5|1154.3|1155.2|1154|135
1607676900000|2020-12-11 08:55:00|1154.7|1153.5|1155.6|1154.4|1155.6|1154.4|1154.2|1153|239
1607677200000|2020-12-11 09:00:00|1155.5|1154.3|1156.3|1155.1|1156.4|1155.2|1155.1|1153.9|92
1607677500000|2020-12-11 09:05:00|1156.4|1155.2|1156.2|1155|1156.6|1155.4|1156.1|1154.9|62
1607677800000|2020-12-11 09:10:00|1156.1|1154.9|1156.4|1155.2|1156.8|1155.6|1156.1|1154.9|22
1607678100000|2020-12-11 09:15:00|1156.3|1155.1|1157.1|1155.9|1157.4|1156.2|1156.2|1155|45
1607678400000|2020-12-11 09:20:00|1157.2|1156|1156.6|1155.4|1157.5|1156.3|1156.5|1155.3|79
1607678700000|2020-12-11 09:25:00|1156.3|1155.1|1156.2|1155|1157.1|1155.9|1156.1|1154.9|78
1607679000000|2020-12-11 09:30:00|1156.1|1154.9|1155.9|1154.7|1156.2|1155|1155.9|1154.7|18
1607679300000|2020-12-11 09:35:00|1156.1|1154.9|1156.9|1155.7|1156.9|1155.7|1156.1|1154.9|26
1607679600000|2020-12-11 09:40:00|1157|1155.8|1157.4|1156.2|1157.4|1156.2|1156.5|1155.3|36
1607679900000|2020-12-11 09:45:00|1157.3|1156.1|1157.8|1156.6|1158.4|1157.2|1157.3|1156.1|88
1607680200000|2020-12-11 09:50:00|1157.9|1156.7|1159.6|1158.4|1159.7|1158.5|1157.6|1156.4|80
1607680500000|2020-12-11 09:55:00|1159.7|1158.5|1158.1|1156.9|1159.7|1158.5|1158.1|1156.9|72
1607680800000|2020-12-11 10:00:00|1158.3|1157.1|1158.4|1157.2|1158.9|1157.7|1157.9|1156.7|40
1607681100000|2020-12-11 10:05:00|1158.5|1157.3|1158.4|1157.2|1158.9|1157.7|1158.4|1157.2|30
1607681400000|2020-12-11 10:10:00|1158.3|1157.1|1158|1156.8|1158.4|1157.2|1157.9|1156.7|29
1607681700000|2020-12-11 10:15:00|1157.9|1156.7|1159.4|1158.2|1159.6|1158.4|1157.9|1156.7|164
1607682000000|2020-12-11 10:20:00|1159.5|1158.3|1158.9|1157.7|1159.5|1158.3|1158.9|1157.7|40
1607682300000|2020-12-11 10:25:00|1159|1157.8|1160.1|1158.9|1161.1|1159.9|1158.9|1157.7|145
1607682600000|2020-12-11 10:30:00|1160.3|1159.1|1159.9|1158.7|1160.3|1159.1|1159.9|1158.7|47
1607682900000|2020-12-11 10:35:00|1160.1|1158.9|1159.1|1157.9|1160.1|1158.9|1159.1|1157.9|30
1607683200000|2020-12-11 10:40:00|1158.9|1157.7|1159.5|1158.3|1160.1|1158.9|1158.9|1157.7|91
1607683500000|2020-12-11 10:45:00|1159.4|1158.2|1159.3|1158.1|1159.6|1158.4|1158.6|1157.4|87
1607683800000|2020-12-11 10:50:00|1159.2|1158|1159.6|1158.4|1159.9|1158.7|1159.1|1157.9|67
1607684100000|2020-12-11 10:55:00|1159.4|1158.2|1157.9|1156.7|1159.5|1158.3|1157.9|1156.7|74
1607684400000|2020-12-11 11:00:00|1157.8|1156.6|1157.7|1156.5|1157.9|1156.7|1157.4|1156.2|91
1607684700000|2020-12-11 11:05:00|1157.8|1156.6|1156.7|1155.5|1157.9|1156.7|1156.6|1155.4|76
1607685000000|2020-12-11 11:10:00|1156.6|1155.4|1156.7|1155.5|1156.9|1155.7|1155.9|1154.7|156
1607685300000|2020-12-11 11:15:00|1156.6|1155.4|1156.1|1154.9|1156.9|1155.7|1156|1154.8|26
1607685600000|2020-12-11 11:20:00|1156.2|1155|1156.2|1155|1156.7|1155.5|1155.9|1154.7|59
1607685900000|2020-12-11 11:25:00|1156.3|1155.1|1156.2|1155|1156.4|1155.2|1155.9|1154.7|50
1607686200000|2020-12-11 11:30:00|1156.1|1154.9|1157.4|1156.2|1157.4|1156.2|1156.1|1154.9|38
1607686500000|2020-12-11 11:35:00|1157.3|1156.1|1157.6|1156.4|1157.9|1156.7|1156.8|1155.6|50
1607686800000|2020-12-11 11:40:00|1157.8|1156.6|1158.3|1157.1|1158.3|1157.1|1157.6|1156.4|46
1607687100000|2020-12-11 11:45:00|1158.1|1156.9|1158.9|1157.7|1158.9|1157.7|1158.1|1156.9|39
1607687400000|2020-12-11 11:50:00|1158.8|1157.6|1158.8|1157.6|1158.9|1157.7|1158.1|1156.9|33
1607687700000|2020-12-11 11:55:00|1158.9|1157.7|1158.8|1157.6|1159.3|1158.1|1158.6|1157.4|25
1607688000000|2020-12-11 12:00:00|1158.9|1157.7|1159|1157.8|1159.6|1158.4|1158.9|1157.7|47
1607688300000|2020-12-11 12:05:00|1158.9|1157.7|1157.6|1156.4|1159|1157.8|1157.3|1156.1|92
1607688600000|2020-12-11 12:10:00|1157.8|1156.6|1158.2|1157|1158.4|1157.2|1157.8|1156.6|28
1607688900000|2020-12-11 12:15:00|1157.9|1156.7|1157.9|1156.7|1158.3|1157.1|1157.8|1156.6|23
1607689200000|2020-12-11 12:20:00|1158.1|1156.9|1158.1|1156.9|1158.2|1157|1157.8|1156.6|13
1607689500000|2020-12-11 12:25:00|1157.9|1156.7|1155.9|1154.7|1157.9|1156.7|1155.8|1154.6|200
1607689800000|2020-12-11 12:30:00|1156|1154.8|1156.1|1154.9|1156.3|1155.1|1155.6|1154.4|85
1607690100000|2020-12-11 12:35:00|1156.3|1155.1|1155.6|1154.4|1156.9|1155.7|1155.1|1153.9|199
1607690400000|2020-12-11 12:40:00|1155.5|1154.3|1156.3|1155.1|1156.4|1155.2|1155.3|1154.1|113
1607690700000|2020-12-11 12:45:00|1156.4|1155.2|1157.7|1156.5|1157.8|1156.6|1156.1|1154.9|88
1607691000000|2020-12-11 12:50:00|1157.8|1156.6|1156.6|1155.4|1158.1|1156.9|1156.6|1155.4|199
1607691300000|2020-12-11 12:55:00|1156.5|1155.3|1156.8|1155.6|1156.8|1155.6|1156.1|1154.9|74
1607691600000|2020-12-11 13:00:00|1156.7|1155.5|1157.9|1156.7|1157.9|1156.7|1156.4|1155.2|77
1607691900000|2020-12-11 13:05:00|1158|1156.8|1158|1156.8|1158.4|1157.2|1156.8|1155.6|213
1607692200000|2020-12-11 13:10:00|1158.1|1156.9|1158.9|1157.7|1159.1|1157.9|1157.8|1156.6|173
1607692500000|2020-12-11 13:15:00|1158.8|1157.6|1158.1|1156.9|1158.8|1157.6|1157.9|1156.7|58
1607692800000|2020-12-11 13:20:00|1158.2|1157|1157.5|1156.3|1158.6|1157.4|1157.4|1156.2|151
1607693100000|2020-12-11 13:25:00|1157.6|1156.4|1157.9|1156.7|1158.4|1157.2|1157.4|1156.2|80
1607693400000|2020-12-11 13:30:00|1158.1|1156.9|1158.8|1157.6|1159.2|1158|1157.8|1156.6|90
1607693700000|2020-12-11 13:35:00|1158.9|1157.7|1158.6|1157.4|1159.2|1158|1158.4|1157.2|55
1607694000000|2020-12-11 13:40:00|1158.5|1157.3|1160.5|1159.3|1160.6|1159.4|1158.4|1157.2|218
1607697000000|2020-12-11 14:30:00|1159.1|1157.9|1158|1156.8|1159.3|1158.1|1156.8|1155.6|2200
1607697300000|2020-12-11 14:35:00|1158.1|1156.9|1157.7|1156.5|1158.5|1157.3|1156.6|1155.4|1092
1607697600000|2020-12-11 14:40:00|1157.8|1156.6|1155.5|1154.3|1158|1156.8|1155.1|1153.9|1475
1607697900000|2020-12-11 14:45:00|1155.6|1154.4|1156.2|1155|1156.3|1155.1|1154.4|1153.2|1018
1607698200000|2020-12-11 14:50:00|1156.1|1154.9|1158.1|1156.9|1158.3|1157.1|1155.4|1154.2|842
1607698500000|2020-12-11 14:55:00|1157.9|1156.7|1156.8|1155.6|1157.9|1156.7|1156.3|1155.1|981
1607698800000|2020-12-11 15:00:00|1156.9|1155.7|1157.3|1156.1|1157.8|1156.6|1156.3|1155.1|854
1607699100000|2020-12-11 15:05:00|1157.4|1156.2|1156.8|1155.6|1157.8|1156.6|1156.1|1154.9|728
1607699400000|2020-12-11 15:10:00|1156.7|1155.5|1157.1|1155.9|1158|1156.8|1156.1|1154.9|1717
1607699700000|2020-12-11 15:15:00|1157.5|1156.3|1157.8|1156.6|1158|1156.8|1156.3|1155.1|1423
1607700000000|2020-12-11 15:20:00|1157.9|1156.7|1159.5|1158.3|1160.5|1159.3|1157.8|1156.6|940
1607700300000|2020-12-11 15:25:00|1159.6|1158.4|1159.9|1158.7|1161|1159.8|1159.3|1158.1|1075
1607700600000|2020-12-11 15:30:00|1159.8|1158.6|1160.6|1159.4|1161.6|1160.4|1159.8|1158.6|1166
1607700900000|2020-12-11 15:35:00|1160.5|1159.3|1163|1161.8|1163.2|1162|1160.3|1159.1|2004
1607701200000|2020-12-11 15:40:00|1162.9|1161.7|1162.4|1161.2|1163.4|1162.2|1162.4|1161.2|1108
1607701500000|2020-12-11 15:45:00|1162.6|1161.4|1161.4|1160.2|1162.9|1161.7|1161.2|1160|790
1607701800000|2020-12-11 15:50:00|1161.5|1160.3|1162|1160.8|1162.3|1161.1|1161.5|1160.3|872
1607702100000|2020-12-11 15:55:00|1162.1|1160.9|1161|1159.8|1162.5|1161.3|1160.7|1159.5|1458
1607702400000|2020-12-11 16:00:00|1160.9|1159.7|1161.4|1160.2|1161.8|1160.6|1160.5|1159.3|1128
1607702700000|2020-12-11 16:05:00|1161.5|1160.3|1161.4|1160.2|1161.7|1160.5|1160.9|1159.7|1102
1607703000000|2020-12-11 16:10:00|1161.8|1160.6|1162.5|1161.3|1162.7|1161.5|1161.4|1160.2|670
1607703300000|2020-12-11 16:15:00|1162.4|1161.2|1162.9|1161.7|1163|1161.8|1162.2|1161|420
1607703600000|2020-12-11 16:20:00|1163|1161.8|1164.9|1163.7|1165.6|1164.4|1162.9|1161.7|923
1607703900000|2020-12-11 16:25:00|1165|1163.8|1164.9|1163.7|1165.3|1164.1|1164.4|1163.2|529
1607704200000|2020-12-11 16:30:00|1165|1163.8|1165.2|1164|1165.7|1164.5|1164.4|1163.2|861
1607704500000|2020-12-11 16:35:00|1165.3|1164.1|1164.2|1163|1165.5|1164.3|1163.8|1162.6|581
1607704800000|2020-12-11 16:40:00|1163.9|1162.7|1164|1162.8|1164.4|1163.2|1163.5|1162.3|662
1607705100000|2020-12-11 16:45:00|1164.2|1163|1163.7|1162.5|1164.9|1163.7|1163.5|1162.3|1350
1607705400000|2020-12-11 16:50:00|1163.8|1162.6|1164.4|1163.2|1164.4|1163.2|1163.3|1162.1|647
1607705700000|2020-12-11 16:55:00|1164.5|1163.3|1163.9|1162.7|1164.8|1163.6|1163.3|1162.1|994
1607706000000|2020-12-11 17:00:00|1164|1162.8|1163.3|1162.1|1164.4|1163.2|1163.1|1161.9|395
1607706300000|2020-12-11 17:05:00|1163.2|1162|1163.7|1162.5|1164.2|1163|1163|1161.8|1148
1607706600000|2020-12-11 17:10:00|1163.8|1162.6|1163.9|1162.7|1164.3|1163.1|1163.5|1162.3|730
1607706900000|2020-12-11 17:15:00|1164|1162.8|1162.4|1161.2|1164.8|1163.6|1162.3|1161.1|725
1607707200000|2020-12-11 17:20:00|1162.5|1161.3|1163.3|1162.1|1163.4|1162.2|1162.5|1161.3|737
1607707500000|2020-12-11 17:25:00|1163.4|1162.2|1162.6|1161.4|1163.4|1162.2|1162.4|1161.2|619
1607707800000|2020-12-11 17:30:00|1162.5|1161.3|1163.1|1161.9|1163.2|1162|1162.5|1161.3|338
1607708100000|2020-12-11 17:35:00|1163.2|1162|1162.9|1161.7|1163.2|1162|1162.9|1161.7|202
1607708400000|2020-12-11 17:40:00|1162.7|1161.5|1161.9|1160.7|1162.7|1161.5|1161.9|1160.7|228
1607708700000|2020-12-11 17:45:00|1161.8|1160.6|1161.9|1160.7|1162|1160.8|1161.4|1160.2|420
1607709000000|2020-12-11 17:50:00|1162|1160.8|1162.2|1161|1162.4|1161.2|1161.4|1160.2|428
1607709300000|2020-12-11 17:55:00|1162.4|1161.2|1162.7|1161.5|1163.2|1162|1162.4|1161.2|258
1607709600000|2020-12-11 18:00:00|1162.4|1161.2|1162|1160.8|1162.5|1161.3|1161.7|1160.5|776
1607709900000|2020-12-11 18:05:00|1162.2|1161|1162.3|1161.1|1162.4|1161.2|1161.8|1160.6|375
1607710200000|2020-12-11 18:10:00|1162.4|1161.2|1162.6|1161.4|1163.2|1162|1162.3|1161.1|494
1607710500000|2020-12-11 18:15:00|1162.5|1161.3|1162.9|1161.7|1162.9|1161.7|1162.4|1161.2|805
1607710800000|2020-12-11 18:20:00|1162.8|1161.6|1162.4|1161.2|1162.9|1161.7|1162|1160.8|637
1607711100000|2020-12-11 18:25:00|1162.2|1161|1162.2|1161|1162.4|1161.2|1161.4|1160.2|912
1607711400000|2020-12-11 18:30:00|1162.1|1160.9|1161.9|1160.7|1162.7|1161.5|1161.8|1160.6|326
1607711700000|2020-12-11 18:35:00|1162.1|1160.9|1161.7|1160.5|1162.2|1161|1161.7|1160.5|973
1607712000000|2020-12-11 18:40:00|1161.8|1160.6|1162.2|1161|1162.2|1161|1161.7|1160.5|302
1607712300000|2020-12-11 18:45:00|1161.9|1160.7|1161.9|1160.7|1162.2|1161|1161.2|1160|416
1607712600000|2020-12-11 18:50:00|1162.2|1161|1161.9|1160.7|1162.4|1161.2|1161.8|1160.6|587
1607712900000|2020-12-11 18:55:00|1161.8|1160.6|1162.2|1161|1162.3|1161.1|1161.7|1160.5|336
1607713200000|2020-12-11 19:00:00|1162.3|1161.1|1162.2|1161|1162.9|1161.7|1162|1160.8|2060
1607713500000|2020-12-11 19:05:00|1162.3|1161.1|1162.2|1161|1162.7|1161.5|1161.9|1160.7|1038
1607713800000|2020-12-11 19:10:00|1162.3|1161.1|1163.2|1162|1164|1162.8|1162.2|1161|4333
1607714100000|2020-12-11 19:15:00|1163.3|1162.1|1164.8|1163.6|1164.8|1163.6|1163.1|1161.9|1765
1607907600000|2020-12-14 01:00:00|1167.5|1166.3|1167|1165.8|1168|1166.8|1165.9|1164.7|721
1607907900000|2020-12-14 01:05:00|1166.9|1165.7|1168.9|1167.7|1169.9|1168.7|1166.9|1165.7|921
1607908200000|2020-12-14 01:10:00|1169|1167.8|1169.9|1168.7|1170.7|1169.5|1169|1167.8|394
1607908500000|2020-12-14 01:15:00|1170|1168.8|1170.8|1169.6|1171.9|1170.7|1169.8|1168.6|247
1607908800000|2020-12-14 01:20:00|1171|1169.8|1171.7|1170.5|1172.4|1171.2|1170.9|1169.7|217
1607909100000|2020-12-14 01:25:00|1171.6|1170.4|1171.6|1170.4|1172.4|1171.2|1171.4|1170.2|183
1607909400000|2020-12-14 01:30:00|1171.5|1170.3|1171.4|1170.2|1172.1|1170.9|1171.4|1170.2|45
1607909700000|2020-12-14 01:35:00|1171.6|1170.4|1171.7|1170.5|1172.4|1171.2|1171.1|1169.9|110
1607910000000|2020-12-14 01:40:00|1171.6|1170.4|1171.9|1170.7|1172.4|1171.2|1171.6|1170.4|117
1607910300000|2020-12-14 01:45:00|1172|1170.8|1173.7|1172.5|1173.8|1172.6|1172|1170.8|266
1607910600000|2020-12-14 01:50:00|1173.6|1172.4|1172.8|1171.6|1174.6|1173.4|1172.7|1171.5|200
1607910900000|2020-12-14 01:55:00|1172.9|1171.7|1172.7|1171.5|1172.9|1171.7|1172.4|1171.2|97
1607911200000|2020-12-14 02:00:00|1172.6|1171.4|1172.9|1171.7|1173.5|1172.3|1172.6|1171.4|70
1607911500000|2020-12-14 02:05:00|1172.7|1171.5|1173|1171.8|1173.2|1172|1172.7|1171.5|53
1607911800000|2020-12-14 02:10:00|1173.1|1171.9|1173.1|1171.9|1173.4|1172.2|1172.7|1171.5|91
1607912100000|2020-12-14 02:15:00|1173.2|1172|1173.2|1172|1173.2|1172|1173.1|1171.9|25
1607912400000|2020-12-14 02:20:00|1173.1|1171.9|1173.6|1172.4|1173.6|1172.4|1173.1|1171.9|58
1607912700000|2020-12-14 02:25:00|1173.4|1172.2|1174.1|1172.9|1174.1|1172.9|1173.4|1172.2|223
1607913000000|2020-12-14 02:30:00|1174|1172.8|1173.2|1172|1174|1172.8|1173.2|1172|105
1607913300000|2020-12-14 02:35:00|1173.4|1172.2|1173.9|1172.7|1173.9|1172.7|1173.2|1172|35
1607913600000|2020-12-14 02:40:00|1174.1|1172.9|1174.1|1172.9|1174.1|1172.9|1173.4|1172.2|53
1607913900000|2020-12-14 02:45:00|1173.9|1172.7|1174.1|1172.9|1174.2|1173|1173.9|1172.7|72
1607914200000|2020-12-14 02:50:00|1174.2|1173|1173.7|1172.5|1174.2|1173|1173.4|1172.2|56
1607914500000|2020-12-14 02:55:00|1173.8|1172.6|1174.2|1173|1174.5|1173.3|1173.7|1172.5|104
1607914800000|2020-12-14 03:00:00|1174.1|1172.9|1173.4|1172.2|1174.4|1173.2|1173.4|1172.2|49
1607915100000|2020-12-14 03:05:00|1173.6|1172.4|1173.1|1171.9|1173.6|1172.4|1172.7|1171.5|75
1607915400000|2020-12-14 03:10:00|1172.9|1171.7|1172.6|1171.4|1173.1|1171.9|1172.6|1171.4|54
1607915700000|2020-12-14 03:15:00|1172.5|1171.3|1172.1|1170.9|1172.6|1171.4|1171.5|1170.3|146
1607916000000|2020-12-14 03:20:00|1172|1170.8|1172.6|1171.4|1172.6|1171.4|1171.9|1170.7|46
1607916300000|2020-12-14 03:25:00|1172.4|1171.2|1172.6|1171.4|1172.6|1171.4|1172.4|1171.2|33
1607916600000|2020-12-14 03:30:00|1172.7|1171.5|1171.8|1170.6|1172.9|1171.7|1171.7|1170.5|37
1607916900000|2020-12-14 03:35:00|1171.9|1170.7|1171.8|1170.6|1171.9|1170.7|1171.4|1170.2|106
1607917200000|2020-12-14 03:40:00|1171.6|1170.4|1171.6|1170.4|1171.7|1170.5|1171.4|1170.2|35
1607917500000|2020-12-14 03:45:00|1171.8|1170.6|1171.6|1170.4|1171.8|1170.6|1171.6|1170.4|13
1607917800000|2020-12-14 03:50:00|1171.7|1170.5|1171.1|1169.9|1171.7|1170.5|1170.9|1169.7|31
1607918100000|2020-12-14 03:55:00|1171|1169.8|1171.1|1169.9|1171.1|1169.9|1170.9|1169.7|35
1607918400000|2020-12-14 04:00:00|1171.2|1170|1171.4|1170.2|1171.4|1170.2|1171.2|1170|22
1607918700000|2020-12-14 04:05:00|1171.5|1170.3|1172.1|1170.9|1172.1|1170.9|1171.5|1170.3|19
1607919000000|2020-12-14 04:10:00|1172|1170.8|1171.7|1170.5|1172.1|1170.9|1171.6|1170.4|16
1607919300000|2020-12-14 04:15:00|1171.8|1170.6|1172|1170.8|1172.1|1170.9|1171.8|1170.6|10
1607919600000|2020-12-14 04:20:00|1172.1|1170.9|1171.9|1170.7|1172.4|1171.2|1171.9|1170.7|33
1607919900000|2020-12-14 04:25:00|1172|1170.8|1172.1|1170.9|1172.2|1171|1171.9|1170.7|8
1607920200000|2020-12-14 04:30:00|1172.2|1171|1172.1|1170.9|1172.2|1171|1172|1170.8|11
1607920500000|2020-12-14 04:35:00|1172|1170.8|1172.1|1170.9|1172.2|1171|1172|1170.8|7
1607920800000|2020-12-14 04:40:00|||||||||3
1607921100000|2020-12-14 04:45:00|1172.2|1171|1172.2|1171|1172.2|1171|1172.1|1170.9|12
1607921400000|2020-12-14 04:50:00|1172.1|1170.9|1172.1|1170.9|1172.2|1171|1172.1|1170.9|5
1607921700000|2020-12-14 04:55:00|1172.2|1171|1172.4|1171.2|1172.4|1171.2|1172.2|1171|8
1607922000000|2020-12-14 05:00:00|1172.6|1171.4|1172.6|1171.4|1172.6|1171.4|1172.4|1171.2|25
1607922300000|2020-12-14 05:05:00|1172.4|1171.2|1172.3|1171.1|1172.4|1171.2|1172.3|1171.1|60
1607922600000|2020-12-14 05:10:00|1172.1|1170.9|1171.8|1170.6|1172.1|1170.9|1171.6|1170.4|75
1607922900000|2020-12-14 05:15:00|1171.9|1170.7|1172.1|1170.9|1172.1|1170.9|1171.9|1170.7|11
1607923200000|2020-12-14 05:20:00|||||||||3
1607923500000|2020-12-14 05:25:00|1172.2|1171|1172.6|1171.4|1172.6|1171.4|1172.2|1171|14
1607923800000|2020-12-14 05:30:00|1172.4|1171.2|1171.4|1170.2|1172.4|1171.2|1171.4|1170.2|43
1607924100000|2020-12-14 05:35:00|1171.3|1170.1|1171.2|1170|1171.4|1170.2|1170.8|1169.6|51
1607924400000|2020-12-14 05:40:00|1171.5|1170.3|1171.9|1170.7|1172.1|1170.9|1171.5|1170.3|74
1607924700000|2020-12-14 05:45:00|1172.1|1170.9|1172.2|1171|1172.2|1171|1172|1170.8|18
1607925000000|2020-12-14 05:50:00|1172.3|1171.1|1172.1|1170.9|1172.6|1171.4|1172|1170.8|23
1607925300000|2020-12-14 05:55:00|1172.3|1171.1|1172.4|1171.2|1172.5|1171.3|1172.1|1170.9|16
1607925600000|2020-12-14 06:00:00|1172.3|1171.1|1172.1|1170.9|1172.4|1171.2|1171.9|1170.7|38
1607925900000|2020-12-14 06:05:00|1172|1170.8|1171.4|1170.2|1172.1|1170.9|1171.1|1169.9|28
1607926200000|2020-12-14 06:10:00|1171.3|1170.1|1171.3|1170.1|1171.4|1170.2|1170.9|1169.7|37
1607926500000|2020-12-14 06:15:00|1171.2|1170|1171.4|1170.2|1171.4|1170.2|1171.1|1169.9|24
1607926800000|2020-12-14 06:20:00|1171.3|1170.1|1172.1|1170.9|1172.1|1170.9|1171.1|1169.9|29
1607927100000|2020-12-14 06:25:00|1172.2|1171|1172.7|1171.5|1173.1|1171.9|1172.1|1170.9|130
1607927400000|2020-12-14 06:30:00|1172.8|1171.6|1172.4|1171.2|1172.9|1171.7|1172.2|1171|36
1607927700000|2020-12-14 06:35:00|1172.3|1171.1|1172.4|1171.2|1172.4|1171.2|1172.1|1170.9|24
1607928000000|2020-12-14 06:40:00|1172.3|1171.1|1172.1|1170.9|1172.5|1171.3|1171.9|1170.7|45
1607928300000|2020-12-14 06:45:00|1172.3|1171.1|1173.1|1171.9|1173.1|1171.9|1172.3|1171.1|214
1607928600000|2020-12-14 06:50:00|1173.2|1172|1173.6|1172.4|1173.6|1172.4|1172.9|1171.7|107
1607928900000|2020-12-14 06:55:00|1173.7|1172.5|1173.1|1171.9|1173.7|1172.5|1172.9|1171.7|79
1607929200000|2020-12-14 07:00:00|1173|1171.8|1172.6|1171.4|1173.1|1171.9|1172.5|1171.3|43
1607929500000|2020-12-14 07:05:00|1172.9|1171.7|1173.1|1171.9|1173.3|1172.1|1172.8|1171.6|72
1607929800000|2020-12-14 07:10:00|1173|1171.8|1172.3|1171.1|1173.1|1171.9|1172.2|1171|60
1607930100000|2020-12-14 07:15:00|1172.2|1171|1172.1|1170.9|1172.7|1171.5|1172|1170.8|46
1607930400000|2020-12-14 07:20:00|1172.3|1171.1|1172.2|1171|1172.5|1171.3|1172.1|1170.9|19
1607930700000|2020-12-14 07:25:00|1172.1|1170.9|1172.9|1171.7|1173|1171.8|1172.1|1170.9|27
1607931000000|2020-12-14 07:30:00|1173|1171.8|1172.5|1171.3|1173.3|1172.1|1172.5|1171.3|39
1607931300000|2020-12-14 07:35:00|1172.4|1171.2|1172.7|1171.5|1173|1171.8|1172.2|1171|45
1607931600000|2020-12-14 07:40:00|1172.8|1171.6|1172.5|1171.3|1173.2|1172|1172.3|1171.1|42
1607931900000|2020-12-14 07:45:00|1172.6|1171.4|1173.8|1172.6|1173.8|1172.6|1172.6|1171.4|77
1607932200000|2020-12-14 07:50:00|1173.7|1172.5|1172.3|1171.1|1173.7|1172.5|1172.2|1171|52
1607932500000|2020-12-14 07:55:00|1172.4|1171.2|1172.3|1171.1|1172.4|1171.2|1172.1|1170.9|28
1607932800000|2020-12-14 08:00:00|1172.2|1171|1173.6|1172.4|1173.8|1172.6|1172|1170.8|47
1607933100000|2020-12-14 08:05:00|1173.5|1172.3|1173.9|1172.7|1173.9|1172.7|1173.4|1172.2|85
1607933400000|2020-12-14 08:10:00|1174.1|1172.9|1174.9|1173.7|1175.1|1173.9|1174|1172.8|173
1607933700000|2020-12-14 08:15:00|1175.1|1173.9|1174.6|1173.4|1175.1|1173.9|1174.6|1173.4|103
1607934000000|2020-12-14 08:20:00|1174.7|1173.5|1174.6|1173.4|1174.8|1173.6|1174.1|1172.9|60
1607934300000|2020-12-14 08:25:00|1174.5|1173.3|1175.1|1173.9|1175.1|1173.9|1174.4|1173.2|72
1607934600000|2020-12-14 08:30:00|1175.4|1174.2|1174.6|1173.4|1175.4|1174.2|1174.4|1173.2|107
1607934900000|2020-12-14 08:35:00|1174.5|1173.3|1174.7|1173.5|1175.1|1173.9|1174.5|1173.3|64
1607935200000|2020-12-14 08:40:00|1174.8|1173.6|1174.6|1173.4|1174.9|1173.7|1174.3|1173.1|25
1607935500000|2020-12-14 08:45:00|1174.5|1173.3|1173.6|1172.4|1174.6|1173.4|1173.6|1172.4|145
1607935800000|2020-12-14 08:50:00|1173.4|1172.2|1173.1|1171.9|1174.1|1172.9|1172.9|1171.7|134
1607936100000|2020-12-14 08:55:00|1173.3|1172.1|1173.1|1171.9|1173.4|1172.2|1172.9|1171.7|75
1607936400000|2020-12-14 09:00:00|1173|1171.8|1173.2|1172|1173.4|1172.2|1172.9|1171.7|59
1607936700000|2020-12-14 09:05:00|1173.3|1172.1|1173.7|1172.5|1173.9|1172.7|1173.1|1171.9|27
1607937000000|2020-12-14 09:10:00|1173.6|1172.4|1172.9|1171.7|1173.7|1172.5|1172.6|1171.4|20
1607937300000|2020-12-14 09:15:00|1173|1171.8|1172.4|1171.2|1173.4|1172.2|1172.4|1171.2|30
1607937600000|2020-12-14 09:20:00|1172.6|1171.4|1172.8|1171.6|1172.8|1171.6|1172.4|1171.2|17
1607937900000|2020-12-14 09:25:00|1172.6|1171.4|1172.7|1171.5|1172.7|1171.5|1172.3|1171.1|18
1607938200000|2020-12-14 09:30:00|1172.6|1171.4|1173.1|1171.9|1173.1|1171.9|1172.5|1171.3|35
1607938500000|2020-12-14 09:35:00|1173.2|1172|1174|1172.8|1174.5|1173.3|1173.1|1171.9|106
1607938800000|2020-12-14 09:40:00|1173.9|1172.7|1173.6|1172.4|1173.9|1172.7|1173.4|1172.2|41
1607939100000|2020-12-14 09:45:00|1173.5|1172.3|1174.1|1172.9|1174.2|1173|1173.3|1172.1|40
1607939400000|2020-12-14 09:50:00|1174.2|1173|1173.4|1172.2|1174.3|1173.1|1173.2|1172|98
1607939700000|2020-12-14 09:55:00|1173.1|1171.9|1173.6|1172.4|1173.6|1172.4|1173.1|1171.9|66
1607940000000|2020-12-14 10:00:00|1173.5|1172.3|1173.6|1172.4|1173.7|1172.5|1172.9|1171.7|62
1607940300000|2020-12-14 10:05:00|1173.5|1172.3|1172.8|1171.6|1173.6|1172.4|1172.8|1171.6|26
1607940600000|2020-12-14 10:10:00|1172.9|1171.7|1172.3|1171.1|1172.9|1171.7|1171.6|1170.4|50
1607940900000|2020-12-14 10:15:00|1172.4|1171.2|1171.8|1170.6|1172.4|1171.2|1171.6|1170.4|34
1607941200000|2020-12-14 10:20:00|1171.7|1170.5|1171.9|1170.7|1172.2|1171|1171.6|1170.4|32
1607941500000|2020-12-14 10:25:00|1172|1170.8|1172|1170.8|1172.4|1171.2|1171.8|1170.6|30
1607941800000|2020-12-14 10:30:00|1172.1|1170.9|1172.4|1171.2|1173|1171.8|1172.1|1170.9|61
1607942100000|2020-12-14 10:35:00|1172.6|1171.4|1172.7|1171.5|1172.8|1171.6|1172.5|1171.3|75
1607942400000|2020-12-14 10:40:00|1172.8|1171.6|1172.7|1171.5|1172.8|1171.6|1172.3|1171.1|48
1607942700000|2020-12-14 10:45:00|1172.8|1171.6|1173.1|1171.9|1173.6|1172.4|1172.7|1171.5|33
1607943000000|2020-12-14 10:50:00|1173|1171.8|1173.7|1172.5|1173.8|1172.6|1173|1171.8|82
1607943300000|2020-12-14 10:55:00|1173.8|1172.6|1174.4|1173.2|1174.5|1173.3|1173.6|1172.4|78
1607943600000|2020-12-14 11:00:00|1174.3|1173.1|1174.5|1173.3|1174.5|1173.3|1173.9|1172.7|86
1607943900000|2020-12-14 11:05:00|1174.6|1173.4|1173.9|1172.7|1174.6|1173.4|1173.9|1172.7|41
1607944200000|2020-12-14 11:10:00|1174|1172.8|1173.9|1172.7|1174.1|1172.9|1173.9|1172.7|19
1607944500000|2020-12-14 11:15:00|1174.1|1172.9|1174.4|1173.2|1174.5|1173.3|1173.9|1172.7|28
1607944800000|2020-12-14 11:20:00|1174.5|1173.3|1173.6|1172.4|1174.5|1173.3|1173.6|1172.4|48
1607945100000|2020-12-14 11:25:00|1173.9|1172.7|1173.1|1171.9|1173.9|1172.7|1172.6|1171.4|126
1607945400000|2020-12-14 11:30:00|1173.3|1172.1|1173.3|1172.1|1173.5|1172.3|1172.8|1171.6|56
1607945700000|2020-12-14 11:35:00|1173.2|1172|1173|1171.8|1173.5|1172.3|1173|1171.8|22
1607946000000|2020-12-14 11:40:00|1173.1|1171.9|1173.3|1172.1|1173.8|1172.6|1173.1|1171.9|28
1607946300000|2020-12-14 11:45:00|1173.4|1172.2|1173.9|1172.7|1173.9|1172.7|1173.4|1172.2|64
1607946600000|2020-12-14 11:50:00|1173.8|1172.6|1173.6|1172.4|1174.1|1172.9|1173.6|1172.4|22
1607946900000|2020-12-14 11:55:00|1173.8|1172.6|1173.6|1172.4|1173.9|1172.7|1173.4|1172.2|17
1607947200000|2020-12-14 12:00:00|1173.8|1172.6|1173.3|1172.1|1173.8|1172.6|1172.7|1171.5|576
1607947500000|2020-12-14 12:05:00|1173.1|1171.9|1173.9|1172.7|1174.3|1173.1|1172.9|1171.7|48
1607947800000|2020-12-14 12:10:00|1174|1172.8|1173.8|1172.6|1174.6|1173.4|1173.8|1172.6|55
1607948100000|2020-12-14 12:15:00|1173.9|1172.7|1172.9|1171.7|1173.9|1172.7|1172.9|1171.7|53
1607948400000|2020-12-14 12:20:00|1172.8|1171.6|1173.2|1172|1173.4|1172.2|1172.6|1171.4|11
1607948700000|2020-12-14 12:25:00|1173.3|1172.1|1174.3|1173.1|1174.3|1173.1|1173.3|1172.1|104
1607949000000|2020-12-14 12:30:00|1174.5|1173.3|1175.3|1174.1|1175.6|1174.4|1174.4|1173.2|436
1607949300000|2020-12-14 12:35:00|1175.4|1174.2|1175.3|1174.1|1175.6|1174.4|1174.8|1173.6|64
1607949600000|2020-12-14 12:40:00|1175.4|1174.2|1175|1173.8|1176.1|1174.9|1174.8|1173.6|104
1607949900000|2020-12-14 12:45:00|1174.8|1173.6|1174.6|1173.4|1175.4|1174.2|1174.6|1173.4|57
1607950200000|2020-12-14 12:50:00|1174.7|1173.5|1175.8|1174.6|1176|1174.8|1174.5|1173.3|170
1607950500000|2020-12-14 12:55:00|1175.9|1174.7|1176|1174.8|1176|1174.8|1175.8|1174.6|53
1607950800000|2020-12-14 13:00:00|1175.8|1174.6|1175.3|1174.1|1176.3|1175.1|1175.2|1174|208
1607951100000|2020-12-14 13:05:00|1175.4|1174.2|1174.5|1173.3|1175.5|1174.3|1174.4|1173.2|339
1607951400000|2020-12-14 13:10:00|1174.7|1173.5|1174.6|1173.4|1175|1173.8|1174.3|1173.1|86
1607951700000|2020-12-14 13:15:00|1174.7|1173.5|1174.3|1173.1|1175|1173.8|1174.3|1173.1|96
1607952000000|2020-12-14 13:20:00|1174.2|1173|1174.8|1173.6|1175|1173.8|1174|1172.8|73
1607952300000|2020-12-14 13:25:00|1174.7|1173.5|1174.6|1173.4|1174.8|1173.6|1174.5|1173.3|36
1607952600000|2020-12-14 13:30:00|1174.7|1173.5|1175.3|1174.1|1175.3|1174.1|1174.4|1173.2|117
1607952900000|2020-12-14 13:35:00|1175.4|1174.2|1175.5|1174.3|1176|1174.8|1175.3|1174.1|131
1607953200000|2020-12-14 13:40:00|1175.3|1174.1|1175.6|1174.4|1175.7|1174.5|1175|1173.8|195
1607956200000|2020-12-14 14:30:00|1175.5|1174.3|1170.8|1169.6|1175.5|1174.3|1170.7|1169.5|1662
1607956500000|2020-12-14 14:35:00|1170.7|1169.5|1167.8|1166.6|1170.8|1169.6|1167.3|1166.1|1686
1607956800000|2020-12-14 14:40:00|1167.9|1166.7|1166.8|1165.6|1167.9|1166.7|1166|1164.8|1178
1607957100000|2020-12-14 14:45:00|1166.9|1165.7|1168.4|1167.2|1169.2|1168|1166.4|1165.2|1021
1607957400000|2020-12-14 14:50:00|1168.3|1167.1|1167.2|1166|1168.4|1167.2|1166.4|1165.2|1520
1607957700000|2020-12-14 14:55:00|1167.3|1166.1|1167.3|1166.1|1168|1166.8|1167.2|1166|1477
1607958000000|2020-12-14 15:00:00|1167|1165.8|1165.7|1164.5|1167.8|1166.6|1165.4|1164.2|2122
1607958300000|2020-12-14 15:05:00|1165.8|1164.6|1166.3|1165.1|1166.4|1165.2|1165.5|1164.3|919
1607958600000|2020-12-14 15:10:00|1166.2|1165|1166.3|1165.1|1166.6|1165.4|1165.6|1164.4|418
1607958900000|2020-12-14 15:15:00|1166.4|1165.2|1166.4|1165.2|1167.2|1166|1166|1164.8|1588
1607959200000|2020-12-14 15:20:00|1166.3|1165.1|1165.7|1164.5|1166.5|1165.3|1164.7|1163.5|1439
1607959500000|2020-12-14 15:25:00|1165.5|1164.3|1165.9|1164.7|1166.6|1165.4|1165.5|1164.3|1996
1607959800000|2020-12-14 15:30:00|1165.8|1164.6|1167.3|1166.1|1167.8|1166.6|1165.8|1164.6|1424
1607960100000|2020-12-14 15:35:00|1167.4|1166.2|1167.7|1166.5|1168.2|1167|1166.8|1165.6|924
1607960400000|2020-12-14 15:40:00|1167.6|1166.4|1167.4|1166.2|1167.8|1166.6|1167.2|1166|656
1607960700000|2020-12-14 15:45:00|1167.3|1166.1|1166.9|1165.7|1167.4|1166.2|1166.2|1165|614
1607961000000|2020-12-14 15:50:00|1167|1165.8|1167.1|1165.9|1167.7|1166.5|1166.9|1165.7|748
1607961300000|2020-12-14 15:55:00|1167.2|1166|1167.1|1165.9|1167.4|1166.2|1166.3|1165.1|851
1607961600000|2020-12-14 16:00:00|1167|1165.8|1166.9|1165.7|1167.9|1166.7|1166.8|1165.6|814
1607961900000|2020-12-14 16:05:00|1166.8|1165.6|1167.8|1166.6|1167.9|1166.7|1166.5|1165.3|816
1607962200000|2020-12-14 16:10:00|1167.7|1166.5|1167.3|1166.1|1168|1166.8|1167|1165.8|674
1607962500000|2020-12-14 16:15:00|1167.4|1166.2|1167.3|1166.1|1167.4|1166.2|1166.4|1165.2|281
1607962800000|2020-12-14 16:20:00|1167.4|1166.2|1167.6|1166.4|1167.7|1166.5|1167|1165.8|220
1607963100000|2020-12-14 16:25:00|1167.5|1166.3|1166.8|1165.6|1167.5|1166.3|1166.3|1165.1|446
1607963400000|2020-12-14 16:30:00|1166.9|1165.7|1167.3|1166.1|1167.4|1166.2|1166.3|1165.1|285
1607963700000|2020-12-14 16:35:00|1167.2|1166|1166.8|1165.6|1167.3|1166.1|1166.6|1165.4|174
1607964000000|2020-12-14 16:40:00|1166.9|1165.7|1167.7|1166.5|1167.9|1166.7|1166.9|1165.7|227
1607964300000|2020-12-14 16:45:00|1167.6|1166.4|1167.4|1166.2|1167.7|1166.5|1167.3|1166.1|96
1607964600000|2020-12-14 16:50:00|1167.3|1166.1|1167.5|1166.3|1167.8|1166.6|1167.3|1166.1|198
1607964900000|2020-12-14 16:55:00|1167.4|1166.2|1167.5|1166.3|1167.5|1166.3|1167.3|1166.1|103
1607965200000|2020-12-14 17:00:00|1167.8|1166.6|1170|1168.8|1170.3|1169.1|1167.7|1166.5|939
1607965500000|2020-12-14 17:05:00|1170.1|1168.9|1170.3|1169.1|1171.2|1170|1169.9|1168.7|684
1607965800000|2020-12-14 17:10:00|1170.1|1168.9|1170.4|1169.2|1170.7|1169.5|1169.5|1168.3|946
1607966100000|2020-12-14 17:15:00|1170.5|1169.3|1169.5|1168.3|1170.5|1169.3|1169.4|1168.2|393
1607966400000|2020-12-14 17:20:00|1169.6|1168.4|1169.2|1168|1169.7|1168.5|1169|1167.8|220
1607966700000|2020-12-14 17:25:00|1169.1|1167.9|1169.8|1168.6|1169.8|1168.6|1168.9|1167.7|381
1607967000000|2020-12-14 17:30:00|1169.7|1168.5|1169.7|1168.5|1170.3|1169.1|1169.7|1168.5|221
1607967300000|2020-12-14 17:35:00|1169.8|1168.6|1170|1168.8|1170|1168.8|1169.5|1168.3|417
1607967600000|2020-12-14 17:40:00|1169.9|1168.7|1169.7|1168.5|1170.2|1169|1169.7|1168.5|195
1607967900000|2020-12-14 17:45:00|1169.8|1168.6|1169.9|1168.7|1170.3|1169.1|1169.4|1168.2|199
1607968200000|2020-12-14 17:50:00|1169.8|1168.6|1170.8|1169.6|1170.9|1169.7|1169.8|1168.6|1649
1607968500000|2020-12-14 17:55:00|1170.9|1169.7|1171.2|1170|1171.2|1170|1170.7|1169.5|357
1607968800000|2020-12-14 18:00:00|1171.3|1170.1|1171.4|1170.2|1171.4|1170.2|1170.9|1169.7|549
1607969100000|2020-12-14 18:05:00|1171.3|1170.1|1171|1169.8|1171.7|1170.5|1171|1169.8|323
1607969400000|2020-12-14 18:10:00|1171.1|1169.9|1171.9|1170.7|1171.9|1170.7|1171|1169.8|444
1607969700000|2020-12-14 18:15:00|1171.8|1170.6|1171.4|1170.2|1172.2|1171|1171.4|1170.2|451
1607970000000|2020-12-14 18:20:00|1171.5|1170.3|1171.7|1170.5|1171.9|1170.7|1171.5|1170.3|243
1607970300000|2020-12-14 18:25:00|1171.8|1170.6|1171.8|1170.6|1171.8|1170.6|1171|1169.8|259
1607970600000|2020-12-14 18:30:00|1171.7|1170.5|1172.3|1171.1|1172.7|1171.5|1171.5|1170.3|409
1607970900000|2020-12-14 18:35:00|1172.4|1171.2|1171.5|1170.3|1172.4|1171.2|1171.5|1170.3|258
1607971200000|2020-12-14 18:40:00|1171.4|1170.2|1170.9|1169.7|1171.5|1170.3|1170.7|1169.5|243
1607971500000|2020-12-14 18:45:00|1171|1169.8|1171.2|1170|1171.3|1170.1|1170.8|1169.6|224
1607971800000|2020-12-14 18:50:00|1171.1|1169.9|1170.9|1169.7|1171.3|1170.1|1170.8|1169.6|265
1607972100000|2020-12-14 18:55:00|1170.8|1169.6|1171.3|1170.1|1171.4|1170.2|1170.8|1169.6|314
1607972400000|2020-12-14 19:00:00|1171.4|1170.2|1171.7|1170.5|1171.8|1170.6|1171.3|1170.1|340
1607972700000|2020-12-14 19:05:00|1171.9|1170.7|1171.1|1169.9|1171.9|1170.7|1170.4|1169.2|641
1607973000000|2020-12-14 19:10:00|1171.2|1170|1173|1171.8|1173|1171.8|1170.9|1169.7|2040
1607973300000|2020-12-14 19:15:00|1173.3|1172.1|1173|1171.8|1173.9|1172.7|1172.8|1171.6|2051
1607994000000|2020-12-15 01:00:00|1174.3|1173.1|1172.4|1171.2|1174.5|1173.3|1171.8|1170.6|809
1607994300000|2020-12-15 01:05:00|1172.6|1171.4|1174.6|1173.4|1174.6|1173.4|1172.5|1171.3|207
1607994600000|2020-12-15 01:10:00|1174.8|1173.6|1173.6|1172.4|1175.3|1174.1|1173.6|1172.4|236
1607994900000|2020-12-15 01:15:00|1173.5|1172.3|1171.8|1170.6|1173.5|1172.3|1171.6|1170.4|198
1607995200000|2020-12-15 01:20:00|1172.1|1170.9|1172.8|1171.6|1173.1|1171.9|1171.8|1170.6|103
1607995500000|2020-12-15 01:25:00|1172.9|1171.7|1172.2|1171|1173.1|1171.9|1172.1|1170.9|52
1607995800000|2020-12-15 01:30:00|1172.3|1171.1|1172.1|1170.9|1172.4|1171.2|1171.8|1170.6|43
1607996100000|2020-12-15 01:35:00|1172.2|1171|1171.8|1170.6|1172.6|1171.4|1171.8|1170.6|50
1607996400000|2020-12-15 01:40:00|1171.7|1170.5|1171.8|1170.6|1172.3|1171.1|1171.6|1170.4|136
1607996700000|2020-12-15 01:45:00|1171.7|1170.5|1170.3|1169.1|1171.8|1170.6|1169.6|1168.4|279
1607997000000|2020-12-15 01:50:00|1169.8|1168.6|1170.1|1168.9|1170.1|1168.9|1169.3|1168.1|85
1607997300000|2020-12-15 01:55:00|1170|1168.8|1170.1|1168.9|1170.1|1168.9|1169.8|1168.6|33
1607997600000|2020-12-15 02:00:00|1170|1168.8|1170.3|1169.1|1170.3|1169.1|1169.6|1168.4|35
1607997900000|2020-12-15 02:05:00|1170.1|1168.9|1170.6|1169.4|1170.9|1169.7|1170|1168.8|65
1607998200000|2020-12-15 02:10:00|1170.5|1169.3|1170.6|1169.4|1170.6|1169.4|1170.3|1169.1|16
1607998500000|2020-12-15 02:15:00|1170.5|1169.3|1170.6|1169.4|1170.6|1169.4|1170.4|1169.2|3
1607998800000|2020-12-15 02:20:00|1170.5|1169.3|1170|1168.8|1170.6|1169.4|1170|1168.8|51
1607999100000|2020-12-15 02:25:00|1170.1|1168.9|1170.4|1169.2|1170.4|1169.2|1170|1168.8|14
1607999400000|2020-12-15 02:30:00|1170.3|1169.1|1171.1|1169.9|1171.1|1169.9|1169.1|1167.9|194
1607999700000|2020-12-15 02:35:00|1171|1169.8|1171.2|1170|1171.6|1170.4|1170.8|1169.6|68
1608000000000|2020-12-15 02:40:00|1171.1|1169.9|1169.8|1168.6|1171.2|1170|1169.8|1168.6|38
1608000300000|2020-12-15 02:45:00|1169.9|1168.7|1169.6|1168.4|1170.4|1169.2|1169.4|1168.2|49
1608000600000|2020-12-15 02:50:00|1169.7|1168.5|1169.2|1168|1169.9|1168.7|1169.1|1167.9|170
1608000900000|2020-12-15 02:55:00|1169.1|1167.9|1168.8|1167.6|1169.4|1168.2|1168.6|1167.4|64
1608001200000|2020-12-15 03:00:00|1168.6|1167.4|1169.1|1167.9|1169.3|1168.1|1168.6|1167.4|23
1608001500000|2020-12-15 03:05:00|1169.2|1168|1166.8|1165.6|1169.3|1168.1|1166.5|1165.3|321
1608001800000|2020-12-15 03:10:00|1166.6|1165.4|1166.1|1164.9|1167.6|1166.4|1166.1|1164.9|105
1608002100000|2020-12-15 03:15:00|1166.2|1165|1166.4|1165.2|1166.4|1165.2|1165.2|1164|89
1608002400000|2020-12-15 03:20:00|1166.3|1165.1|1165.2|1164|1166.4|1165.2|1165.2|1164|95
1608002700000|2020-12-15 03:25:00|1165.6|1164.4|1165.9|1164.7|1166.4|1165.2|1165.6|1164.4|134
1608003000000|2020-12-15 03:30:00|1166|1164.8|1166.6|1165.4|1166.9|1165.7|1166|1164.8|46
1608003300000|2020-12-15 03:35:00|1166.4|1165.2|1166.3|1165.1|1166.6|1165.4|1166.3|1165.1|23
1608003600000|2020-12-15 03:40:00|1166.2|1165|1166.4|1165.2|1166.5|1165.3|1166.2|1165|16
1608003900000|2020-12-15 03:45:00|1166.5|1165.3|1166.7|1165.5|1166.9|1165.7|1166.5|1165.3|43
1608004200000|2020-12-15 03:50:00|1166.8|1165.6|1167.2|1166|1167.2|1166|1166.8|1165.6|19
1608004500000|2020-12-15 03:55:00|1167.3|1166.1|1167.2|1166|1167.5|1166.3|1167.1|1165.9|23
1608004800000|2020-12-15 04:00:00|1166.9|1165.7|1166.9|1165.7|1167|1165.8|1166.9|1165.7|10
1608005100000|2020-12-15 04:05:00|1167|1165.8|1166.9|1165.7|1167.1|1165.9|1166.9|1165.7|0
1608005400000|2020-12-15 04:10:00|1167|1165.8|1167.4|1166.2|1167.5|1166.3|1167|1165.8|76
1608005700000|2020-12-15 04:15:00|1167.3|1166.1|1167.1|1165.9|1167.5|1166.3|1167.1|1165.9|15
1608006000000|2020-12-15 04:20:00|1167.2|1166|1167.3|1166.1|1167.3|1166.1|1167.1|1165.9|22
1608006300000|2020-12-15 04:25:00|1167.4|1166.2|1168.2|1167|1168.4|1167.2|1167.4|1166.2|36
1608006600000|2020-12-15 04:30:00|1168.3|1167.1|1167.9|1166.7|1168.5|1167.3|1167.9|1166.7|62
1608006900000|2020-12-15 04:35:00|1167.8|1166.6|1167.7|1166.5|1167.9|1166.7|1167.7|1166.5|4
1608007200000|2020-12-15 04:40:00|1167.6|1166.4|1167.5|1166.3|1167.8|1166.6|1167.4|1166.2|7
1608007500000|2020-12-15 04:45:00|1167.4|1166.2|1167.4|1166.2|1167.7|1166.5|1167.4|1166.2|13
1608007800000|2020-12-15 04:50:00|1167.2|1166|1167.6|1166.4|1167.7|1166.5|1167.2|1166|40
1608008100000|2020-12-15 04:55:00|1167.5|1166.3|1167.5|1166.3|1167.7|1166.5|1167.5|1166.3|8
1608008400000|2020-12-15 05:00:00|1167.4|1166.2|1167.4|1166.2|1167.5|1166.3|1167.4|1166.2|7
1608008700000|2020-12-15 05:05:00|1167.3|1166.1|1167.6|1166.4|1167.6|1166.4|1167.3|1166.1|11
1608009000000|2020-12-15 05:10:00|1167.7|1166.5|1167.9|1166.7|1167.9|1166.7|1167.7|1166.5|3
1608009300000|2020-12-15 05:15:00|1167.8|1166.6|1167.9|1166.7|1167.9|1166.7|1167.8|1166.6|56
1608009600000|2020-12-15 05:20:00|1167.8|1166.6|1167.7|1166.5|1167.8|1166.6|1167.6|1166.4|2
1608009900000|2020-12-15 05:25:00|1167.6|1166.4|1167.8|1166.6|1167.8|1166.6|1167.6|1166.4|3
1608010200000|2020-12-15 05:30:00|1167.6|1166.4|1167.4|1166.2|1167.7|1166.5|1166.6|1165.4|139
1608010500000|2020-12-15 05:35:00|1167.3|1166.1|1167.2|1166|1167.5|1166.3|1167.1|1165.9|26
1608010800000|2020-12-15 05:40:00|1167.3|1166.1|1167.5|1166.3|1167.5|1166.3|1166.9|1165.7|36
1608011100000|2020-12-15 05:45:00|1167.7|1166.5|1168|1166.8|1168|1166.8|1167.4|1166.2|7
1608011400000|2020-12-15 05:50:00|1168.1|1166.9|1168.6|1167.4|1168.8|1167.6|1168|1166.8|41
1608011700000|2020-12-15 05:55:00|1168.5|1167.3|1167.9|1166.7|1168.8|1167.6|1167.9|1166.7|45
1608012000000|2020-12-15 06:00:00|1168|1166.8|1167.2|1166|1168|1166.8|1166.8|1165.6|77
1608012300000|2020-12-15 06:05:00|1167.3|1166.1|1167.1|1165.9|1167.3|1166.1|1166.8|1165.6|92
1608012600000|2020-12-15 06:10:00|1167.3|1166.1|1168.5|1167.3|1168.7|1167.5|1167.1|1165.9|174
1608012900000|2020-12-15 06:15:00|1168.4|1167.2|1170.1|1168.9|1170.1|1168.9|1168.3|1167.1|85
1608013200000|2020-12-15 06:20:00|1170|1168.8|1169.3|1168.1|1170.1|1168.9|1169.1|1167.9|52
1608013500000|2020-12-15 06:25:00|1169.4|1168.2|1169.8|1168.6|1170.4|1169.2|1169.4|1168.2|78
1608013800000|2020-12-15 06:30:00|1169.9|1168.7|1169.8|1168.6|1169.9|1168.7|1169.1|1167.9|30
1608014100000|2020-12-15 06:35:00|1169.9|1168.7|1170.4|1169.2|1170.4|1169.2|1169.8|1168.6|33
1608014400000|2020-12-15 06:40:00|1170.3|1169.1|1170.5|1169.3|1170.5|1169.3|1169.8|1168.6|31
1608014700000|2020-12-15 06:45:00|1170.6|1169.4|1170.3|1169.1|1170.6|1169.4|1170.1|1168.9|44
1608015000000|2020-12-15 06:50:00|1170.1|1168.9|1169.5|1168.3|1170.1|1168.9|1169.3|1168.1|40
1608015300000|2020-12-15 06:55:00|1169.6|1168.4|1169.6|1168.4|1169.9|1168.7|1169.5|1168.3|46
1608015600000|2020-12-15 07:00:00|1169.5|1168.3|1170.5|1169.3|1170.6|1169.4|1169.4|1168.2|53
1608015900000|2020-12-15 07:05:00|1170.6|1169.4|1170.6|1169.4|1171.1|1169.9|1170.6|1169.4|18
1608016200000|2020-12-15 07:10:00|1170.8|1169.6|1170.2|1169|1171.1|1169.9|1170.2|1169|44
1608016500000|2020-12-15 07:15:00|1170.1|1168.9|1169.1|1167.9|1170.1|1168.9|1169.1|1167.9|24
1608016800000|2020-12-15 07:20:00|1169|1167.8|1168.1|1166.9|1169|1167.8|1167.5|1166.3|133
1608017100000|2020-12-15 07:25:00|1168.2|1167|1168.4|1167.2|1168.5|1167.3|1168|1166.8|60
1608017400000|2020-12-15 07:30:00|1168.3|1167.1|1167.9|1166.7|1168.5|1167.3|1167.9|1166.7|13
1608017700000|2020-12-15 07:35:00|1168|1166.8|1168.4|1167.2|1168.4|1167.2|1167.8|1166.6|32
1608018000000|2020-12-15 07:40:00|1168.5|1167.3|1168.6|1167.4|1168.6|1167.4|1168.4|1167.2|17
1608018300000|2020-12-15 07:45:00|1168.7|1167.5|1168.3|1167.1|1168.7|1167.5|1168.1|1166.9|33
1608018600000|2020-12-15 07:50:00|1168.2|1167|1168.1|1166.9|1168.3|1167.1|1168|1166.8|13
1608018900000|2020-12-15 07:55:00|1168.2|1167|1168.1|1166.9|1168.2|1167|1167.8|1166.6|15
1608019200000|2020-12-15 08:00:00|1168|1166.8|1166.5|1165.3|1168.1|1166.9|1166.3|1165.1|120
1608019500000|2020-12-15 08:05:00|1166.6|1165.4|1165.7|1164.5|1166.8|1165.6|1165.6|1164.4|68
1608019800000|2020-12-15 08:10:00|1165.6|1164.4|1165.5|1164.3|1165.7|1164.5|1165.2|1164|64
1608020100000|2020-12-15 08:15:00|1165.6|1164.4|1166.5|1165.3|1166.5|1165.3|1165.6|1164.4|28
1608020400000|2020-12-15 08:20:00|1166.6|1165.4|1167.5|1166.3|1167.6|1166.4|1166.5|1165.3|116
1608020700000|2020-12-15 08:25:00|1167.6|1166.4|1168.2|1167|1168.2|1167|1167.6|1166.4|55
1608021000000|2020-12-15 08:30:00|1168.3|1167.1|1168.3|1167.1|1169.1|1167.9|1168|1166.8|68
1608021300000|2020-12-15 08:35:00|1168.1|1166.9|1167.3|1166.1|1168.4|1167.2|1167.3|1166.1|45
1608021600000|2020-12-15 08:40:00|1167.2|1166|1167.8|1166.6|1167.8|1166.6|1167|1165.8|27
1608021900000|2020-12-15 08:45:00|1168|1166.8|1168|1166.8|1168.1|1166.9|1167.2|1166|31
1608022200000|2020-12-15 08:50:00|1167.7|1166.5|1167.9|1166.7|1168.2|1167|1167.7|1166.5|20
1608022500000|2020-12-15 08:55:00|1168|1166.8|1168.7|1167.5|1168.7|1167.5|1167.9|1166.7|8
1608022800000|2020-12-15 09:00:00|1168.5|1167.3|1168|1166.8|1168.7|1167.5|1168|1166.8|11
1608023100000|2020-12-15 09:05:00|1168.1|1166.9|1168.2|1167|1168.7|1167.5|1168.1|1166.9|9
1608023400000|2020-12-15 09:10:00|1168.1|1166.9|1167.8|1166.6|1168.1|1166.9|1167.7|1166.5|18
1608023700000|2020-12-15 09:15:00|1167.7|1166.5|1167.7|1166.5|1168.1|1166.9|1167.6|1166.4|21
1608024000000|2020-12-15 09:20:00|1167.8|1166.6|1168.2|1167|1168.3|1167.1|1167.7|1166.5|4
1608024300000|2020-12-15 09:25:00|1168.3|1167.1|1168.9|1167.7|1169.3|1168.1|1168.1|1166.9|33
1608024600000|2020-12-15 09:30:00|1169|1167.8|1168.7|1167.5|1169.5|1168.3|1168.7|1167.5|25
1608024900000|2020-12-15 09:35:00|1168.8|1167.6|1169|1167.8|1169|1167.8|1168.5|1167.3|17
1608025200000|2020-12-15 09:40:00|1168.9|1167.7|1168.2|1167|1169|1167.8|1168|1166.8|25
1608025500000|2020-12-15 09:45:00|1168.3|1167.1|1169.2|1168|1169.2|1168|1168.3|1167.1|16
1608025800000|2020-12-15 09:50:00|1169.1|1167.9|1168.2|1167|1169.1|1167.9|1168|1166.8|404
1608026100000|2020-12-15 09:55:00|1168.3|1167.1|1168|1166.8|1168.3|1167.1|1167.9|1166.7|24
1608026400000|2020-12-15 10:00:00|1168.1|1166.9|1168.4|1167.2|1168.5|1167.3|1168.1|1166.9|5
1608026700000|2020-12-15 10:05:00|1168.3|1167.1|1167.2|1166|1168.4|1167.2|1167|1165.8|57
1608027000000|2020-12-15 10:10:00|1167.1|1165.9|1167|1165.8|1167.8|1166.6|1167|1165.8|27
1608027300000|2020-12-15 10:15:00|1167.1|1165.9|1166.7|1165.5|1167.4|1166.2|1166.6|1165.4|51
1608027600000|2020-12-15 10:20:00|1166.6|1165.4|1166.8|1165.6|1167.1|1165.9|1166.6|1165.4|23
1608027900000|2020-12-15 10:25:00|1166.9|1165.7|1166.5|1165.3|1167|1165.8|1166.5|1165.3|18
1608028200000|2020-12-15 10:30:00|1166.6|1165.4|1167.3|1166.1|1167.4|1166.2|1166.5|1165.3|32
1608028500000|2020-12-15 10:35:00|1167.5|1166.3|1167.2|1166|1167.6|1166.4|1167.2|1166|28
1608028800000|2020-12-15 10:40:00|1167.3|1166.1|1167.7|1166.5|1167.7|1166.5|1167.3|1166.1|13
1608029100000|2020-12-15 10:45:00|1167.8|1166.6|1167.9|1166.7|1167.9|1166.7|1167.7|1166.5|20
1608029400000|2020-12-15 10:50:00|1168|1166.8|1168.7|1167.5|1168.7|1167.5|1168|1166.8|53
1608029700000|2020-12-15 10:55:00|1168.5|1167.3|1168.4|1167.2|1168.7|1167.5|1168|1166.8|33
1608030000000|2020-12-15 11:00:00|1168.2|1167|1167.7|1166.5|1168.4|1167.2|1167.7|1166.5|24
1608030300000|2020-12-15 11:05:00|1167.9|1166.7|1167.8|1166.6|1168|1166.8|1167.7|1166.5|13
1608030600000|2020-12-15 11:10:00|1167.7|1166.5|1167.7|1166.5|1168.2|1167|1167.7|1166.5|17
1608030900000|2020-12-15 11:15:00|1167.8|1166.6|1168.1|1166.9|1168.2|1167|1167.7|1166.5|5
1608031200000|2020-12-15 11:20:00|1168|1166.8|1168.1|1166.9|1168.2|1167|1167.9|1166.7|8
1608031500000|2020-12-15 11:25:00|1168|1166.8|1168.2|1167|1168.2|1167|1168|1166.8|21
1608031800000|2020-12-15 11:30:00|1168.1|1166.9|1167.6|1166.4|1168.2|1167|1167.6|1166.4|13
1608032100000|2020-12-15 11:35:00|1167.5|1166.3|1167.4|1166.2|1167.8|1166.6|1167.2|1166|20
1608032400000|2020-12-15 11:40:00|1167.3|1166.1|1167.2|1166|1167.5|1166.3|1166.9|1165.7|20
1608032700000|2020-12-15 11:45:00|1167.3|1166.1|1166.9|1165.7|1167.4|1166.2|1166.6|1165.4|28
1608033000000|2020-12-15 11:50:00|1166.8|1165.6|1165.7|1164.5|1166.9|1165.7|1165.7|1164.5|130
1608033300000|2020-12-15 11:55:00|1165.8|1164.6|1166|1164.8|1166|1164.8|1165.4|1164.2|111
1608033600000|2020-12-15 12:00:00|1165.9|1164.7|1166.5|1165.3|1166.5|1165.3|1165.6|1164.4|63
1608033900000|2020-12-15 12:05:00|1166.6|1165.4|1166.5|1165.3|1167|1165.8|1166.5|1165.3|88
1608034200000|2020-12-15 12:10:00|1166.6|1165.4|1167.4|1166.2|1167.5|1166.3|1166.2|1165|65
1608034500000|2020-12-15 12:15:00|1167.2|1166|1167.1|1165.9|1167.5|1166.3|1166.6|1165.4|49
1608034800000|2020-12-15 12:20:00|1167.2|1166|1167.4|1166.2|1167.4|1166.2|1166.6|1165.4|29
1608035100000|2020-12-15 12:25:00|1167.5|1166.3|1167.2|1166|1167.6|1166.4|1166.7|1165.5|94
1608035400000|2020-12-15 12:30:00|1167.4|1166.2|1167.6|1166.4|1167.9|1166.7|1167.2|1166|281
1608035700000|2020-12-15 12:35:00|1167.7|1166.5|1168.2|1167|1168.4|1167.2|1167.7|1166.5|45
1608036000000|2020-12-15 12:40:00|1168.1|1166.9|1168.1|1166.9|1168.2|1167|1167.7|1166.5|20
1608036300000|2020-12-15 12:45:00|1168|1166.8|1168.7|1167.5|1168.7|1167.5|1168|1166.8|96
1608036600000|2020-12-15 12:50:00|1168.6|1167.4|1167.7|1166.5|1168.7|1167.5|1167.7|1166.5|46
1608036900000|2020-12-15 12:55:00|1167.8|1166.6|1168|1166.8|1168.2|1167|1167.6|1166.4|25
1608037200000|2020-12-15 13:00:00|1168.3|1167.1|1168.7|1167.5|1168.8|1167.6|1167.9|1166.7|66
1608037500000|2020-12-15 13:05:00|1168.6|1167.4|1168.6|1167.4|1169.2|1168|1168.6|1167.4|67
1608037800000|2020-12-15 13:10:00|1168.7|1167.5|1168.3|1167.1|1168.7|1167.5|1168|1166.8|61
1608038100000|2020-12-15 13:15:00|1168.2|1167|1168.2|1167|1168.3|1167.1|1167.7|1166.5|42
1608038400000|2020-12-15 13:20:00|1168.1|1166.9|1167.2|1166|1168.1|1166.9|1166.9|1165.7|126
1608038700000|2020-12-15 13:25:00|1167.4|1166.2|1167.2|1166|1167.7|1166.5|1166.9|1165.7|82
1608039000000|2020-12-15 13:30:00|1167.1|1165.9|1167.4|1166.2|1167.4|1166.2|1167|1165.8|44
1608039300000|2020-12-15 13:35:00|1167.3|1166.1|1167.5|1166.3|1167.7|1166.5|1167.2|1166|205
1608039600000|2020-12-15 13:40:00|1167.6|1166.4|1167.2|1166|1168.2|1167|1167|1165.8|174
1608042600000|2020-12-15 14:30:00|1167.9|1166.7|1169.8|1168.6|1171|1169.8|1167.7|1166.5|1725
1608042900000|2020-12-15 14:35:00|1169.7|1168.5|1169.5|1168.3|1171.6|1170.4|1169.5|1168.3|1056
1608043200000|2020-12-15 14:40:00|1169.7|1168.5|1167.8|1166.6|1170.2|1169|1167.5|1166.3|1009
1608043500000|2020-12-15 14:45:00|1167.7|1166.5|1169|1167.8|1169.4|1168.2|1167.7|1166.5|656
1608043800000|2020-12-15 14:50:00|1169.1|1167.9|1167|1165.8|1169.4|1168.2|1166.6|1165.4|465
1608044100000|2020-12-15 14:55:00|1167.1|1165.9|1167.4|1166.2|1167.5|1166.3|1166.7|1165.5|580
1608044400000|2020-12-15 15:00:00|1167.3|1166.1|1167.2|1166|1168.1|1166.9|1166.7|1165.5|1035
1608044700000|2020-12-15 15:05:00|1167.1|1165.9|1167.4|1166.2|1167.4|1166.2|1166.5|1165.3|960
1608045000000|2020-12-15 15:10:00|1167.3|1166.1|1167.3|1166.1|1167.9|1166.7|1167|1165.8|1036
1608045300000|2020-12-15 15:15:00|1167.4|1166.2|1167.4|1166.2|1168.1|1166.9|1167|1165.8|1519
1608045600000|2020-12-15 15:20:00|1167.3|1166.1|1168.2|1167|1168.9|1167.7|1166.4|1165.2|2188
1608045900000|2020-12-15 15:25:00|1168|1166.8|1171.2|1170|1171.4|1170.2|1167.9|1166.7|1529
1608046200000|2020-12-15 15:30:00|1171.3|1170.1|1170.7|1169.5|1171.3|1170.1|1170.3|1169.1|927
1608046500000|2020-12-15 15:35:00|1170.6|1169.4|1171|1169.8|1171.1|1169.9|1170.2|1169|650
1608046800000|2020-12-15 15:40:00|1171.1|1169.9|1171.4|1170.2|1172.7|1171.5|1171|1169.8|1372
1608047100000|2020-12-15 15:45:00|1171.3|1170.1|1173.7|1172.5|1174|1172.8|1171.3|1170.1|1232
1608047400000|2020-12-15 15:50:00|1173.6|1172.4|1174.9|1173.7|1175|1173.8|1173.5|1172.3|1809
1608047700000|2020-12-15 15:55:00|1175.2|1174|1176.2|1175|1176.5|1175.3|1175.1|1173.9|661
1608048000000|2020-12-15 16:00:00|1176.4|1175.2|1174.9|1173.7|1176.5|1175.3|1174.5|1173.3|1399
1608048300000|2020-12-15 16:05:00|1174.8|1173.6|1175.2|1174|1175.7|1174.5|1174.6|1173.4|1124
1608048600000|2020-12-15 16:10:00|1175.1|1173.9|1175.6|1174.4|1175.7|1174.5|1175.1|1173.9|1269
1608048900000|2020-12-15 16:15:00|1175.7|1174.5|1176.6|1175.4|1177.6|1176.4|1175.2|1174|815
1608049200000|2020-12-15 16:20:00|1176.7|1175.5|1177.9|1176.7|1177.9|1176.7|1176.4|1175.2|398
1608049500000|2020-12-15 16:25:00|1178.1|1176.9|1177.9|1176.7|1178.6|1177.4|1177.9|1176.7|589
1608049800000|2020-12-15 16:30:00|1177.7|1176.5|1176.8|1175.6|1178.4|1177.2|1176.6|1175.4|312
1608050100000|2020-12-15 16:35:00|1176.9|1175.7|1177.9|1176.7|1178|1176.8|1176.9|1175.7|347
1608050400000|2020-12-15 16:40:00|1178|1176.8|1179.6|1178.4|1179.7|1178.5|1177.9|1176.7|588
1608050700000|2020-12-15 16:45:00|1179.4|1178.2|1181.2|1180|1181.2|1180|1179.4|1178.2|1950
1608051000000|2020-12-15 16:50:00|1181.1|1179.9|1181.6|1180.4|1181.9|1180.7|1181|1179.8|671
1608051300000|2020-12-15 16:55:00|1181.5|1180.3|1180.6|1179.4|1181.9|1180.7|1180.2|1179|914
1608051600000|2020-12-15 17:00:00|1180.5|1179.3|1181.7|1180.5|1182.5|1181.3|1180.5|1179.3|769
1608051900000|2020-12-15 17:05:00|1181.6|1180.4|1181.6|1180.4|1182.6|1181.4|1180.6|1179.4|1344
1608052200000|2020-12-15 17:10:00|1181.7|1180.5|1180.6|1179.4|1182.4|1181.2|1180.5|1179.3|1577
1608052500000|2020-12-15 17:15:00|1180.8|1179.6|1181|1179.8|1181.4|1180.2|1179.9|1178.7|1341
1608052800000|2020-12-15 17:20:00|1180.9|1179.7|1181|1179.8|1181.5|1180.3|1180.6|1179.4|657
1608053100000|2020-12-15 17:25:00|1180.9|1179.7|1180.4|1179.2|1181.1|1179.9|1180.2|1179|948
1608053400000|2020-12-15 17:30:00|1180.5|1179.3|1180.4|1179.2|1180.9|1179.7|1180.4|1179.2|496
1608053700000|2020-12-15 17:35:00|1180.5|1179.3|1181.2|1180|1181.5|1180.3|1180.4|1179.2|315
1608054000000|2020-12-15 17:40:00|1181.1|1179.9|1181.6|1180.4|1181.8|1180.6|1180.7|1179.5|362
1608054300000|2020-12-15 17:45:00|1181.7|1180.5|1181.4|1180.2|1182.4|1181.2|1181.1|1179.9|991
1608054600000|2020-12-15 17:50:00|1181.2|1180|1181.2|1180|1181.7|1180.5|1181.2|1180|475
1608054900000|2020-12-15 17:55:00|1181|1179.8|1180.6|1179.4|1181.1|1179.9|1180.5|1179.3|395
1608055200000|2020-12-15 18:00:00|1180.7|1179.5|1181|1179.8|1181.9|1180.7|1180.7|1179.5|441
1608055500000|2020-12-15 18:05:00|1181.1|1179.9|1181.1|1179.9|1181.1|1179.9|1180|1178.8|1278
1608055800000|2020-12-15 18:10:00|1181|1179.8|1180.4|1179.2|1181.4|1180.2|1180.1|1178.9|774
1608056100000|2020-12-15 18:15:00|1180.6|1179.4|1181|1179.8|1181.1|1179.9|1179.9|1178.7|1478
1608056400000|2020-12-15 18:20:00|1181.1|1179.9|1182.2|1181|1182.4|1181.2|1180.6|1179.4|1158
1608056700000|2020-12-15 18:25:00|1182.3|1181.1|1182.6|1181.4|1182.9|1181.7|1182.1|1180.9|366
1608057000000|2020-12-15 18:30:00|1182.5|1181.3|1183|1181.8|1183.2|1182|1182.3|1181.1|900
1608057300000|2020-12-15 18:35:00|1183.1|1181.9|1184|1182.8|1184.4|1183.2|1182.9|1181.7|1054
1608057600000|2020-12-15 18:40:00|1183.8|1182.6|1184.8|1183.6|1185.9|1184.7|1183.4|1182.2|1617
1608057900000|2020-12-15 18:45:00|1184.7|1183.5|1185|1183.8|1185.7|1184.5|1184.7|1183.5|946
1608058200000|2020-12-15 18:50:00|1185.2|1184|1185.7|1184.5|1186.3|1185.1|1185|1183.8|938
1608058500000|2020-12-15 18:55:00|1185.8|1184.6|1186|1184.8|1186.3|1185.1|1185.2|1184|926
1608058800000|2020-12-15 19:00:00|1186.5|1185.3|1186.4|1185.2|1186.8|1185.6|1186.1|1184.9|738
1608059100000|2020-12-15 19:05:00|1186.6|1185.4|1185.5|1184.3|1186.7|1185.5|1185.5|1184.3|1241
1608059400000|2020-12-15 19:10:00|1185.6|1184.4|1187.1|1185.9|1187.9|1186.7|1185.5|1184.3|2408
1608059700000|2020-12-15 19:15:00|1187|1185.8|1188.7|1187.5|1188.7|1187.5|1187|1185.8|1113
1608080400000|2020-12-16 01:00:00|1189.8|1188.6|1187.4|1186.2|1190.1|1188.9|1186.6|1185.4|781
1608080700000|2020-12-16 01:05:00|1187.3|1186.1|1187.1|1185.9|1188.8|1187.6|1186.6|1185.4|339
1608081000000|2020-12-16 01:10:00|1186.9|1185.7|1188.3|1187.1|1188.3|1187.1|1186.6|1185.4|328
1608081300000|2020-12-16 01:15:00|1188.6|1187.4|1189.1|1187.9|1189.2|1188|1187.6|1186.4|176
1608081600000|2020-12-16 01:20:00|1189|1187.8|1188.9|1187.7|1189.3|1188.1|1187.9|1186.7|124
1608081900000|2020-12-16 01:25:00|1189.1|1187.9|1188.2|1187|1189.1|1187.9|1188.2|1187|127
1608082200000|2020-12-16 01:30:00|1188.3|1187.1|1187.4|1186.2|1188.4|1187.2|1187.2|1186|49
1608082500000|2020-12-16 01:35:00|1187.6|1186.4|1186.8|1185.6|1187.6|1186.4|1186.6|1185.4|89
1608082800000|2020-12-16 01:40:00|1186.7|1185.5|1186.6|1185.4|1187.1|1185.9|1186.6|1185.4|39
1608083100000|2020-12-16 01:45:00|1186.7|1185.5|1186.7|1185.5|1186.9|1185.7|1186.5|1185.3|74
1608083400000|2020-12-16 01:50:00|1186.6|1185.4|1185.9|1184.7|1186.7|1185.5|1185.6|1184.4|203
1608083700000|2020-12-16 01:55:00|1186|1184.8|1186.3|1185.1|1186.4|1185.2|1185.7|1184.5|54
1608084000000|2020-12-16 02:00:00|1186.4|1185.2|1188.1|1186.9|1188.6|1187.4|1186.4|1185.2|153
1608084300000|2020-12-16 02:05:00|1188.2|1187|1188.2|1187|1188.4|1187.2|1187.9|1186.7|22
1608084600000|2020-12-16 02:10:00|1188.3|1187.1|1187.9|1186.7|1188.4|1187.2|1187.7|1186.5|68
1608084900000|2020-12-16 02:15:00|1188|1186.8|1187.8|1186.6|1188|1186.8|1187.6|1186.4|40
1608085200000|2020-12-16 02:20:00|1187.9|1186.7|1188.5|1187.3|1188.5|1187.3|1187.7|1186.5|34
1608085500000|2020-12-16 02:25:00|1188.6|1187.4|1188.9|1187.7|1189.1|1187.9|1188.5|1187.3|161
1608085800000|2020-12-16 02:30:00|1189.1|1187.9|1189.4|1188.2|1189.4|1188.2|1188.9|1187.7|59
1608086100000|2020-12-16 02:35:00|1189.5|1188.3|1189.4|1188.2|1189.5|1188.3|1189.1|1187.9|131
1608086400000|2020-12-16 02:40:00|1189.3|1188.1|1189.1|1187.9|1189.5|1188.3|1188.9|1187.7|39
1608086700000|2020-12-16 02:45:00|1189.2|1188|1188.9|1187.7|1189.2|1188|1188.6|1187.4|81
1608087000000|2020-12-16 02:50:00|1189|1187.8|1189.1|1187.9|1189.4|1188.2|1188.9|1187.7|28
1608087300000|2020-12-16 02:55:00|1189|1187.8|1189.1|1187.9|1189.1|1187.9|1188.9|1187.7|32
1608087600000|2020-12-16 03:00:00|1189.4|1188.2|1189.4|1188.2|1189.6|1188.4|1189.1|1187.9|47
1608087900000|2020-12-16 03:05:00|1189.3|1188.1|1189.1|1187.9|1189.3|1188.1|1188.9|1187.7|56
1608088200000|2020-12-16 03:10:00|1189.4|1188.2|1189.6|1188.4|1190.1|1188.9|1189.4|1188.2|83
1608088500000|2020-12-16 03:15:00|1189.8|1188.6|1189.6|1188.4|1189.9|1188.7|1189.4|1188.2|27
1608088800000|2020-12-16 03:20:00|1189.8|1188.6|1190.1|1188.9|1190.4|1189.2|1189.8|1188.6|116
1608089100000|2020-12-16 03:25:00|1190.2|1189|1190.4|1189.2|1190.5|1189.3|1190.1|1188.9|99
1608089400000|2020-12-16 03:30:00|1190.2|1189|1189.8|1188.6|1190.2|1189|1189.4|1188.2|42
1608089700000|2020-12-16 03:35:00|1189.9|1188.7|1189.6|1188.4|1189.9|1188.7|1189.4|1188.2|42
1608090000000|2020-12-16 03:40:00|1189.8|1188.6|1189.6|1188.4|1189.8|1188.6|1189.6|1188.4|11
1608090300000|2020-12-16 03:45:00|1189.8|1188.6|1189.9|1188.7|1190|1188.8|1189.6|1188.4|22
1608090600000|2020-12-16 03:50:00|1189.6|1188.4|1189.6|1188.4|1189.8|1188.6|1189.6|1188.4|29
1608090900000|2020-12-16 03:55:00|1189.5|1188.3|1189.4|1188.2|1189.6|1188.4|1189.4|1188.2|15
1608091200000|2020-12-16 04:00:00|1189.3|1188.1|1189.1|1187.9|1189.4|1188.2|1189.1|1187.9|45
1608091500000|2020-12-16 04:05:00|1189.3|1188.1|1189.4|1188.2|1189.5|1188.3|1189.1|1187.9|35
1608091800000|2020-12-16 04:10:00|1189.3|1188.1|1189.2|1188|1189.3|1188.1|1189.1|1187.9|0
1608092100000|2020-12-16 04:15:00|1189.3|1188.1|1189.4|1188.2|1189.4|1188.2|1189.3|1188.1|0
1608092400000|2020-12-16 04:20:00|1189.5|1188.3|1189.1|1187.9|1189.6|1188.4|1189.1|1187.9|45
1608092700000|2020-12-16 04:25:00|1189.3|1188.1|1189.3|1188.1|1189.4|1188.2|1189.1|1187.9|10
1608093000000|2020-12-16 04:30:00|1189.1|1187.9|1188.6|1187.4|1189.1|1187.9|1188.6|1187.4|47
1608093300000|2020-12-16 04:35:00|1188.8|1187.6|1188.6|1187.4|1188.8|1187.6|1188.6|1187.4|22
1608093600000|2020-12-16 04:40:00|||||||||4
1608093900000|2020-12-16 04:45:00|1188.5|1187.3|1188.4|1187.2|1188.5|1187.3|1188.4|1187.2|25
1608094200000|2020-12-16 04:50:00|1188.5|1187.3|1188.8|1187.6|1188.8|1187.6|1188.5|1187.3|74
1608094500000|2020-12-16 04:55:00|1189|1187.8|1189.3|1188.1|1189.4|1188.2|1188.8|1187.6|41
1608094800000|2020-12-16 05:00:00|1189.4|1188.2|1189.3|1188.1|1189.4|1188.2|1189.2|1188|12
1608095100000|2020-12-16 05:05:00|1189.2|1188|1188.9|1187.7|1189.2|1188|1188.9|1187.7|11
1608095400000|2020-12-16 05:10:00|1189.1|1187.9|1188.9|1187.7|1189.1|1187.9|1188.9|1187.7|10
1608095700000|2020-12-16 05:15:00|1189|1187.8|1188.9|1187.7|1189|1187.8|1188.9|1187.7|3
1608096000000|2020-12-16 05:20:00|1189|1187.8|1188.6|1187.4|1189|1187.8|1188.6|1187.4|9
1608096300000|2020-12-16 05:25:00|1188.8|1187.6|1188.9|1187.7|1189|1187.8|1188.8|1187.6|78
1608096600000|2020-12-16 05:30:00|1188.6|1187.4|1189.8|1188.6|1190.4|1189.2|1188.5|1187.3|88
1608096900000|2020-12-16 05:35:00|1189.6|1188.4|1189.4|1188.2|1190.1|1188.9|1189.3|1188.1|28
1608097200000|2020-12-16 05:40:00|1189.3|1188.1|1188.4|1187.2|1189.3|1188.1|1188.3|1187.1|47
1608097500000|2020-12-16 05:45:00|1188.3|1187.1|1187.9|1186.7|1188.4|1187.2|1187.9|1186.7|55
1608097800000|2020-12-16 05:50:00|1188.1|1186.9|1188.1|1186.9|1188.6|1187.4|1187.9|1186.7|54
1608098100000|2020-12-16 05:55:00|1188.4|1187.2|1188.6|1187.4|1188.9|1187.7|1188.4|1187.2|18
1608098400000|2020-12-16 06:00:00|1188.7|1187.5|1189.1|1187.9|1189.1|1187.9|1188.6|1187.4|14
1608098700000|2020-12-16 06:05:00|1189.2|1188|1189.4|1188.2|1189.5|1188.3|1189.1|1187.9|29
1608099000000|2020-12-16 06:10:00|1189.6|1188.4|1189.4|1188.2|1189.7|1188.5|1189.1|1187.9|38
1608099300000|2020-12-16 06:15:00|1189.5|1188.3|1189.1|1187.9|1189.5|1188.3|1189.1|1187.9|31
1608099600000|2020-12-16 06:20:00|1189|1187.8|1188.9|1187.7|1189.4|1188.2|1188.6|1187.4|33
1608099900000|2020-12-16 06:25:00|1189|1187.8|1189|1187.8|1189.1|1187.9|1188.6|1187.4|36
1608100200000|2020-12-16 06:30:00|1189.1|1187.9|1189.1|1187.9|1189.3|1188.1|1188.9|1187.7|50
1608100500000|2020-12-16 06:35:00|1189.4|1188.2|1189.4|1188.2|1189.4|1188.2|1189.4|1188.2|30
1608100800000|2020-12-16 06:40:00|1189.2|1188|1189.6|1188.4|1189.6|1188.4|1189.1|1187.9|24
1608101100000|2020-12-16 06:45:00|1189.5|1188.3|1190.1|1188.9|1190.1|1188.9|1189.5|1188.3|158
1608101400000|2020-12-16 06:50:00|1190|1188.8|1190|1188.8|1190.1|1188.9|1189.6|1188.4|97
1608101700000|2020-12-16 06:55:00|1189.9|1188.7|1190.1|1188.9|1190.8|1189.6|1189.9|1188.7|143
1608102000000|2020-12-16 07:00:00|1190.2|1189|1190.6|1189.4|1190.6|1189.4|1189.9|1188.7|31
1608102300000|2020-12-16 07:05:00|1190.5|1189.3|1190.1|1188.9|1190.6|1189.4|1190|1188.8|58
1608102600000|2020-12-16 07:10:00|1190.2|1189|1190.5|1189.3|1190.6|1189.4|1190.1|1188.9|25
1608102900000|2020-12-16 07:15:00|1190.6|1189.4|1190.1|1188.9|1190.6|1189.4|1190|1188.8|57
1608103200000|2020-12-16 07:20:00|1190.3|1189.1|1190.5|1189.3|1190.5|1189.3|1189.9|1188.7|18
1608103500000|2020-12-16 07:25:00|1190.4|1189.2|1191.3|1190.1|1191.4|1190.2|1190.4|1189.2|68
1608103800000|2020-12-16 07:30:00|1191.4|1190.2|1191.6|1190.4|1191.8|1190.6|1191.3|1190.1|153
1608104100000|2020-12-16 07:35:00|1191.5|1190.3|1191.8|1190.6|1191.8|1190.6|1191.4|1190.2|32
1608104400000|2020-12-16 07:40:00|1192.1|1190.9|1192.6|1191.4|1192.6|1191.4|1191.9|1190.7|145
1608104700000|2020-12-16 07:45:00|1192.5|1191.3|1192.6|1191.4|1192.7|1191.5|1192.5|1191.3|77
1608105000000|2020-12-16 07:50:00|1192.7|1191.5|1193|1191.8|1193.3|1192.1|1192.3|1191.1|65
1608105300000|2020-12-16 07:55:00|1192.8|1191.6|1193.3|1192.1|1193.3|1192.1|1192.8|1191.6|81
1608105600000|2020-12-16 08:00:00|1193.1|1191.9|1193.3|1192.1|1193.4|1192.2|1193.1|1191.9|38
1608105900000|2020-12-16 08:05:00|1193|1191.8|1193.3|1192.1|1193.5|1192.3|1193|1191.8|55
1608106200000|2020-12-16 08:10:00|1193.1|1191.9|1193.3|1192.1|1193.3|1192.1|1192.3|1191.1|126
1608106500000|2020-12-16 08:15:00|1193.1|1191.9|1193.2|1192|1193.5|1192.3|1192.9|1191.7|65
1608106800000|2020-12-16 08:20:00|1193.3|1192.1|1193|1191.8|1193.5|1192.3|1193|1191.8|45
1608107100000|2020-12-16 08:25:00|1193.1|1191.9|1193.3|1192.1|1193.5|1192.3|1193|1191.8|43
1608107400000|2020-12-16 08:30:00|1193.4|1192.2|1194.2|1193|1194.3|1193.1|1192.9|1191.7|106
1608107700000|2020-12-16 08:35:00|1194.3|1193.1|1194.5|1193.3|1194.6|1193.4|1193.8|1192.6|59
1608108000000|2020-12-16 08:40:00|1194.6|1193.4|1194.8|1193.6|1194.8|1193.6|1194.1|1192.9|48
1608108300000|2020-12-16 08:45:00|1194.9|1193.7|1194.1|1192.9|1195.3|1194.1|1194.1|1192.9|199
1608108600000|2020-12-16 08:50:00|1194.2|1193|1193.8|1192.6|1194.3|1193.1|1193.6|1192.4|326
1608108900000|2020-12-16 08:55:00|1193.7|1192.5|1193.8|1192.6|1193.8|1192.6|1193.1|1191.9|417
1608109200000|2020-12-16 09:00:00|1193.9|1192.7|1194|1192.8|1194.1|1192.9|1193.6|1192.4|157
1608109500000|2020-12-16 09:05:00|1194.1|1192.9|1193.3|1192.1|1194.1|1192.9|1193|1191.8|117
1608109800000|2020-12-16 09:10:00|1193.4|1192.2|1193.5|1192.3|1193.8|1192.6|1193.3|1192.1|13
1608110100000|2020-12-16 09:15:00|1193.6|1192.4|1193.5|1192.3|1193.8|1192.6|1193.3|1192.1|29
1608110400000|2020-12-16 09:20:00|1193.6|1192.4|1194|1192.8|1194.1|1192.9|1193.5|1192.3|49
1608110700000|2020-12-16 09:25:00|1194.1|1192.9|1193.8|1192.6|1194.1|1192.9|1193.5|1192.3|22
1608111000000|2020-12-16 09:30:00|1194|1192.8|1192.8|1191.6|1194|1192.8|1192.8|1191.6|34
1608111300000|2020-12-16 09:35:00|1192.5|1191.3|1193.4|1192.2|1193.5|1192.3|1192.5|1191.3|234
1608111600000|2020-12-16 09:40:00|1193.5|1192.3|1193|1191.8|1193.8|1192.6|1193|1191.8|44
1608111900000|2020-12-16 09:45:00|1192.9|1191.7|1192.7|1191.5|1193.3|1192.1|1192.5|1191.3|32
1608112200000|2020-12-16 09:50:00|1192.8|1191.6|1193|1191.8|1193.3|1192.1|1192.8|1191.6|37
1608112500000|2020-12-16 09:55:00|1192.9|1191.7|1192.7|1191.5|1193.3|1192.1|1192.5|1191.3|54
1608112800000|2020-12-16 10:00:00|1192.6|1191.4|1192.7|1191.5|1192.9|1191.7|1192.4|1191.2|51
1608113100000|2020-12-16 10:05:00|1192.6|1191.4|1193.2|1192|1193.2|1192|1192.4|1191.2|267
1608113400000|2020-12-16 10:10:00|1193.1|1191.9|1193.6|1192.4|1193.6|1192.4|1192.8|1191.6|35
1608113700000|2020-12-16 10:15:00|1193.7|1192.5|1194.2|1193|1194.2|1193|1193.7|1192.5|50
1608114000000|2020-12-16 10:20:00|1194.3|1193.1|1194.4|1193.2|1194.4|1193.2|1193.9|1192.7|49
1608114300000|2020-12-16 10:25:00|1194.3|1193.1|1194.2|1193|1194.4|1193.2|1194|1192.8|34
1608114600000|2020-12-16 10:30:00|1194.1|1192.9|1193.6|1192.4|1194.2|1193|1193.3|1192.1|74
1608114900000|2020-12-16 10:35:00|1193.7|1192.5|1194.1|1192.9|1194.2|1193|1193.6|1192.4|25
1608115200000|2020-12-16 10:40:00|1194|1192.8|1194.2|1193|1194.2|1193|1193.8|1192.6|26
1608115500000|2020-12-16 10:45:00|1194|1192.8|1194.4|1193.2|1194.4|1193.2|1194|1192.8|41
1608115800000|2020-12-16 10:50:00|1194.3|1193.1|1193.7|1192.5|1194.3|1193.1|1193.7|1192.5|19
1608116100000|2020-12-16 10:55:00|1193.8|1192.6|1194|1192.8|1194|1192.8|1193.6|1192.4|13
1608116400000|2020-12-16 11:00:00|1193.9|1192.7|1193.7|1192.5|1194.2|1193|1193.7|1192.5|15
1608116700000|2020-12-16 11:05:00|1193.5|1192.3|1193.2|1192|1193.7|1192.5|1192.4|1191.2|87
1608117000000|2020-12-16 11:10:00|1193.1|1191.9|1192.9|1191.7|1193.2|1192|1192.7|1191.5|36
1608117300000|2020-12-16 11:15:00|1193|1191.8|1192.5|1191.3|1193.2|1192|1192.4|1191.2|44
1608117600000|2020-12-16 11:20:00|1192.4|1191.2|1193|1191.8|1193|1191.8|1192.2|1191|118
1608117900000|2020-12-16 11:25:00|1192.9|1191.7|1192.3|1191.1|1193|1191.8|1192.3|1191.1|213
1608118200000|2020-12-16 11:30:00|1192.2|1191|1192.8|1191.6|1193.3|1192.1|1192.2|1191|786
1608118500000|2020-12-16 11:35:00|1192.7|1191.5|1192.3|1191.1|1192.7|1191.5|1192.2|1191|49
1608118800000|2020-12-16 11:40:00|1192.4|1191.2|1192.6|1191.4|1192.7|1191.5|1192.2|1191|31
1608119100000|2020-12-16 11:45:00|1192.5|1191.3|1192.6|1191.4|1192.7|1191.5|1192.4|1191.2|29
1608119400000|2020-12-16 11:50:00|1192.7|1191.5|1192.7|1191.5|1192.7|1191.5|1192.4|1191.2|77
1608119700000|2020-12-16 11:55:00|1192.6|1191.4|1192|1190.8|1192.6|1191.4|1191.7|1190.5|47
1608120000000|2020-12-16 12:00:00|1191.9|1190.7|1192.7|1191.5|1192.7|1191.5|1191.7|1190.5|88
1608120300000|2020-12-16 12:05:00|1192.9|1191.7|1192.9|1191.7|1193.2|1192|1192.7|1191.5|70
1608120600000|2020-12-16 12:10:00|1192.8|1191.6|1193.7|1192.5|1193.8|1192.6|1192.8|1191.6|69
1608120900000|2020-12-16 12:15:00|1193.9|1192.7|1194.3|1193.1|1194.4|1193.2|1193.9|1192.7|111
1608121200000|2020-12-16 12:20:00|1194.2|1193|1193.4|1192.2|1194.3|1193.1|1193.4|1192.2|77
1608121500000|2020-12-16 12:25:00|1193.5|1192.3|1193.4|1192.2|1193.6|1192.4|1193.2|1192|47
1608121800000|2020-12-16 12:30:00|1193.5|1192.3|1194.2|1193|1194.2|1193|1193.5|1192.3|49
1608122100000|2020-12-16 12:35:00|1194.3|1193.1|1195.4|1194.2|1195.5|1194.3|1194.2|1193|119
1608122400000|2020-12-16 12:40:00|1195.3|1194.1|1195.8|1194.6|1195.8|1194.6|1195|1193.8|102
1608122700000|2020-12-16 12:45:00|1195.7|1194.5|1195.5|1194.3|1195.8|1194.6|1195.2|1194|81
1608123000000|2020-12-16 12:50:00|1195.4|1194.2|1195.7|1194.5|1196|1194.8|1195|1193.8|127
1608123300000|2020-12-16 12:55:00|1195.6|1194.4|1195.7|1194.5|1196.8|1195.6|1195.6|1194.4|235
1608123600000|2020-12-16 13:00:00|1195.8|1194.6|1195.4|1194.2|1196.5|1195.3|1195.3|1194.1|532
1608123900000|2020-12-16 13:05:00|1195.5|1194.3|1195|1193.8|1195.5|1194.3|1194.8|1193.6|267
1608124200000|2020-12-16 13:10:00|1194.9|1193.7|1195|1193.8|1195.7|1194.5|1194.3|1193.1|449
1608124500000|2020-12-16 13:15:00|1194.9|1193.7|1196|1194.8|1196.1|1194.9|1194.9|1193.7|151
1608124800000|2020-12-16 13:20:00|1196.1|1194.9|1195.5|1194.3|1196.1|1194.9|1195|1193.8|82
1608125100000|2020-12-16 13:25:00|1195.3|1194.1|1195.5|1194.3|1195.6|1194.4|1194.9|1193.7|115
1608125400000|2020-12-16 13:30:00|1195.4|1194.2|1195|1193.8|1195.5|1194.3|1194.5|1193.3|483
1608125700000|2020-12-16 13:35:00|1195.1|1193.9|1194.3|1193.1|1195.3|1194.1|1194|1192.8|166
1608126000000|2020-12-16 13:40:00|1194.4|1193.2|1194.6|1193.4|1195|1193.8|1194.3|1193.1|258
1608129000000|2020-12-16 14:30:00|1195.3|1194.1|1194.3|1193.1|1197.6|1196.4|1194|1192.8|4264
1608129300000|2020-12-16 14:35:00|1194.4|1193.2|1195.6|1194.4|1195.6|1194.4|1193.5|1192.3|1158
1608129600000|2020-12-16 14:40:00|1195.7|1194.5|1195.2|1194|1196.1|1194.9|1194|1192.8|1504
1608129900000|2020-12-16 14:45:00|1195.1|1193.9|1195.8|1194.6|1195.9|1194.7|1193.8|1192.6|1972
1608130200000|2020-12-16 14:50:00|1195.9|1194.7|1193.9|1192.7|1196.1|1194.9|1193.6|1192.4|1101
1608130500000|2020-12-16 14:55:00|1194|1192.8|1196.5|1195.3|1196.5|1195.3|1193.8|1192.6|971
1608130800000|2020-12-16 15:00:00|1196.4|1195.2|1196.5|1195.3|1196.8|1195.6|1195.3|1194.1|1457
1608131100000|2020-12-16 15:05:00|1196|1194.8|1195.4|1194.2|1196.1|1194.9|1195.1|1193.9|514
1608131400000|2020-12-16 15:10:00|1195.1|1193.9|1194.2|1193|1195.4|1194.2|1194.1|1192.9|780
1608131700000|2020-12-16 15:15:00|1194.3|1193.1|1192|1190.8|1194.5|1193.3|1191.4|1190.2|1178
1608132000000|2020-12-16 15:20:00|1192.2|1191|1191.2|1190|1192.3|1191.1|1190.5|1189.3|1630
1608132300000|2020-12-16 15:25:00|1191.1|1189.9|1192.3|1191.1|1193|1191.8|1191|1189.8|914
1608132600000|2020-12-16 15:30:00|1192.5|1191.3|1193.7|1192.5|1193.7|1192.5|1192.3|1191.1|1103
1608132900000|2020-12-16 15:35:00|1193.5|1192.3|1194.8|1193.6|1194.8|1193.6|1193.3|1192.1|788
1608133200000|2020-12-16 15:40:00|1194.7|1193.5|1193.9|1192.7|1194.9|1193.7|1193.9|1192.7|768
1608133500000|2020-12-16 15:45:00|1194|1192.8|1194.9|1193.7|1194.9|1193.7|1194|1192.8|396
1608133800000|2020-12-16 15:50:00|1194.7|1193.5|1194.4|1193.2|1194.9|1193.7|1193.9|1192.7|814
1608134100000|2020-12-16 15:55:00|1194.2|1193|1192.3|1191.1|1194.4|1193.2|1192|1190.8|1314
1608134400000|2020-12-16 16:00:00|1192.4|1191.2|1192|1190.8|1192.5|1191.3|1191.7|1190.5|486
1608134700000|2020-12-16 16:05:00|1192.1|1190.9|1193|1191.8|1193.1|1191.9|1191.8|1190.6|947
1608135000000|2020-12-16 16:10:00|1193.1|1191.9|1193.1|1191.9|1193.9|1192.7|1192.8|1191.6|518
1608135300000|2020-12-16 16:15:00|1193|1191.8|1187.9|1186.7|1193.5|1192.3|1187.9|1186.7|1312
1608135600000|2020-12-16 16:20:00|1187.7|1186.5|1189.2|1188|1189.4|1188.2|1187.4|1186.2|1044
1608135900000|2020-12-16 16:25:00|1189.1|1187.9|1189.8|1188.6|1189.8|1188.6|1188.7|1187.5|935
1608136200000|2020-12-16 16:30:00|1189.9|1188.7|1189.2|1188|1189.9|1188.7|1188.7|1187.5|749
1608136500000|2020-12-16 16:35:00|1189.1|1187.9|1187.8|1186.6|1189.1|1187.9|1187.5|1186.3|712
1608136800000|2020-12-16 16:40:00|1187.6|1186.4|1189.2|1188|1189.5|1188.3|1186.9|1185.7|1046
1608137100000|2020-12-16 16:45:00|1189|1187.8|1190|1188.8|1190|1188.8|1188.8|1187.6|796
1608137400000|2020-12-16 16:50:00|1189.8|1188.6|1190.3|1189.1|1190.7|1189.5|1189.8|1188.6|777
1608137700000|2020-12-16 16:55:00|1190.2|1189|1191.5|1190.3|1191.5|1190.3|1189.8|1188.6|387
1608138000000|2020-12-16 17:00:00|1191.3|1190.1|1190.9|1189.7|1191.4|1190.2|1190.8|1189.6|279
1608138300000|2020-12-16 17:05:00|1190.7|1189.5|1191|1189.8|1191.3|1190.1|1190.3|1189.1|217
1608138600000|2020-12-16 17:10:00|1190.9|1189.7|1191.3|1190.1|1191.5|1190.3|1190.9|1189.7|193
1608138900000|2020-12-16 17:15:00|1191.4|1190.2|1191.7|1190.5|1191.8|1190.6|1191.3|1190.1|326
1608139200000|2020-12-16 17:20:00|1191.8|1190.6|1192.3|1191.1|1192.5|1191.3|1191.5|1190.3|267
1608139500000|2020-12-16 17:25:00|1192.4|1191.2|1191.3|1190.1|1192.4|1191.2|1191.2|1190|381
1608139800000|2020-12-16 17:30:00|1191.2|1190|1191.7|1190.5|1191.9|1190.7|1191.2|1190|207
1608140100000|2020-12-16 17:35:00|1191.8|1190.6|1191.7|1190.5|1192.2|1191|1191.5|1190.3|236
1608140400000|2020-12-16 17:40:00|1191.6|1190.4|1189|1187.8|1191.7|1190.5|1189|1187.8|317
1608140700000|2020-12-16 17:45:00|1188.9|1187.7|1187.9|1186.7|1189|1187.8|1187.9|1186.7|645
1608141000000|2020-12-16 17:50:00|1188|1186.8|1187.2|1186|1188.3|1187.1|1187.2|1186|569
1608141300000|2020-12-16 17:55:00|1187.3|1186.1|1186.7|1185.5|1187.3|1186.1|1186.4|1185.2|545
1608141600000|2020-12-16 18:00:00|1186.8|1185.6|1187.2|1186|1187.9|1186.7|1186.8|1185.6|647
1608141900000|2020-12-16 18:05:00|1187|1185.8|1187.2|1186|1187.4|1186.2|1186.4|1185.2|1393
1608142200000|2020-12-16 18:10:00|1187|1185.8|1187.9|1186.7|1187.9|1186.7|1186.9|1185.7|314
1608142500000|2020-12-16 18:15:00|1188|1186.8|1188.2|1187|1188.2|1187|1187.5|1186.3|271
1608142800000|2020-12-16 18:20:00|1188.3|1187.1|1189.2|1188|1189.3|1188.1|1188.3|1187.1|341
1608143100000|2020-12-16 18:25:00|1189|1187.8|1189.8|1188.6|1190.2|1189|1188.9|1187.7|613
1608143400000|2020-12-16 18:30:00|1189.7|1188.5|1189.8|1188.6|1190.1|1188.9|1189.5|1188.3|547
1608143700000|2020-12-16 18:35:00|1189.9|1188.7|1189.7|1188.5|1190.2|1189|1189.4|1188.2|528
1608144000000|2020-12-16 18:40:00|1189.8|1188.6|1189.7|1188.5|1190|1188.8|1189.4|1188.2|187
1608144300000|2020-12-16 18:45:00|1189.8|1188.6|1190.7|1189.5|1190.9|1189.7|1189.8|1188.6|343
1608144600000|2020-12-16 18:50:00|1190.6|1189.4|1190.3|1189.1|1190.9|1189.7|1190.3|1189.1|304
1608144900000|2020-12-16 18:55:00|1190.2|1189|1189.9|1188.7|1190.7|1189.5|1189.9|1188.7|219
1608145200000|2020-12-16 19:00:00|1190|1188.8|1189.4|1188.2|1190.3|1189.1|1188.7|1187.5|551
1608145500000|2020-12-16 19:05:00|1189.6|1188.4|1189.2|1188|1190.7|1189.5|1189.1|1187.9|1108
1608145800000|2020-12-16 19:10:00|1189.3|1188.1|1186.5|1185.3|1189.4|1188.2|1185.9|1184.7|1751
1608146100000|2020-12-16 19:15:00|1186.6|1185.4|1184.9|1183.7|1186.8|1185.6|1184.5|1183.3|1206
1608166800000|2020-12-17 01:00:00|1187|1185.8|1188.6|1187.4|1189.3|1188.1|1186.7|1185.5|1150
1608167100000|2020-12-17 01:05:00|1188.5|1187.3|1189.7|1188.5|1190.6|1189.4|1188.5|1187.3|292
1608167400000|2020-12-17 01:10:00|1189.8|1188.6|1189.1|1187.9|1189.9|1188.7|1188.2|1187|221
1608167700000|2020-12-17 01:15:00|1189|1187.8|1189.6|1188.4|1189.8|1188.6|1189|1187.8|63
1608168000000|2020-12-17 01:20:00|1189.7|1188.5|1190.3|1189.1|1190.5|1189.3|1189.4|1188.2|119
1608168300000|2020-12-17 01:25:00|1190.4|1189.2|1190.3|1189.1|1190.6|1189.4|1189.3|1188.1|166
1608168600000|2020-12-17 01:30:00|1190.4|1189.2|1190.4|1189.2|1190.9|1189.7|1189.8|1188.6|228
1608168900000|2020-12-17 01:35:00|1190.5|1189.3|1191.5|1190.3|1191.7|1190.5|1190.5|1189.3|356
1608169200000|2020-12-17 01:40:00|1191.6|1190.4|1191.3|1190.1|1191.7|1190.5|1190.9|1189.7|232
1608169500000|2020-12-17 01:45:00|1191.2|1190|1190.4|1189.2|1191.2|1190|1190.1|1188.9|84
1608169800000|2020-12-17 01:50:00|1190.5|1189.3|1191.6|1190.4|1191.6|1190.4|1190.4|1189.2|104
1608170100000|2020-12-17 01:55:00|1191.5|1190.3|1190.9|1189.7|1191.9|1190.7|1190.9|1189.7|89
1608170400000|2020-12-17 02:00:00|1191.1|1189.9|1191.6|1190.4|1191.7|1190.5|1190.9|1189.7|20
1608170700000|2020-12-17 02:05:00|1191.5|1190.3|1191.4|1190.2|1191.8|1190.6|1191.3|1190.1|46
1608171000000|2020-12-17 02:10:00|1191.5|1190.3|1191.9|1190.7|1192|1190.8|1191.3|1190.1|79
1608171300000|2020-12-17 02:15:00|1191.8|1190.6|1191.6|1190.4|1191.9|1190.7|1191.4|1190.2|91
1608171600000|2020-12-17 02:20:00|1191.5|1190.3|1191.1|1189.9|1191.6|1190.4|1190.8|1189.6|48
1608171900000|2020-12-17 02:25:00|1191|1189.8|1191.3|1190.1|1191.6|1190.4|1191|1189.8|41
1608172200000|2020-12-17 02:30:00|1191.4|1190.2|1191.6|1190.4|1192.3|1191.1|1191.3|1190.1|66
1608172500000|2020-12-17 02:35:00|1191.7|1190.5|1191.5|1190.3|1191.8|1190.6|1191.5|1190.3|31
1608172800000|2020-12-17 02:40:00|1191.6|1190.4|1191.4|1190.2|1191.8|1190.6|1191.3|1190.1|17
1608173100000|2020-12-17 02:45:00|1191.5|1190.3|1191.9|1190.7|1191.9|1190.7|1191.4|1190.2|33
1608173400000|2020-12-17 02:50:00|1191.8|1190.6|1191.8|1190.6|1191.9|1190.7|1191.5|1190.3|16
1608173700000|2020-12-17 02:55:00|1191.9|1190.7|1191.4|1190.2|1192.1|1190.9|1191.4|1190.2|20
1608174000000|2020-12-17 03:00:00|1191.6|1190.4|1191|1189.8|1191.6|1190.4|1190.8|1189.6|46
1608174300000|2020-12-17 03:05:00|1190.9|1189.7|1190.6|1189.4|1191|1189.8|1190.5|1189.3|39
1608174600000|2020-12-17 03:10:00|1190.7|1189.5|1190.8|1189.6|1190.8|1189.6|1190.4|1189.2|26
1608174900000|2020-12-17 03:15:00|1190.7|1189.5|1189.9|1188.7|1190.8|1189.6|1189.7|1188.5|65
1608175200000|2020-12-17 03:20:00|1190.1|1188.9|1189.9|1188.7|1190.3|1189.1|1189.9|1188.7|42
1608175500000|2020-12-17 03:25:00|1190|1188.8|1190.6|1189.4|1190.7|1189.5|1189.9|1188.7|63
1608175800000|2020-12-17 03:30:00|1190.5|1189.3|1190.8|1189.6|1190.9|1189.7|1190.5|1189.3|42
1608176100000|2020-12-17 03:35:00|1190.9|1189.7|1191|1189.8|1191.1|1189.9|1190.8|1189.6|32
1608176400000|2020-12-17 03:40:00|1191.1|1189.9|1190.9|1189.7|1191.1|1189.9|1190.8|1189.6|9
1608176700000|2020-12-17 03:45:00|1191.1|1189.9|1191.3|1190.1|1191.3|1190.1|1190.9|1189.7|7
1608177000000|2020-12-17 03:50:00|1191.4|1190.2|1191.3|1190.1|1191.4|1190.2|1191.3|1190.1|13
1608177300000|2020-12-17 03:55:00|1191.4|1190.2|1190.9|1189.7|1191.4|1190.2|1190.9|1189.7|3
1608177600000|2020-12-17 04:00:00|1191.1|1189.9|1190.6|1189.4|1191.1|1189.9|1190.6|1189.4|8
1608177900000|2020-12-17 04:05:00|1190.7|1189.5|1190.6|1189.4|1190.8|1189.6|1190.6|1189.4|19
1608178200000|2020-12-17 04:10:00|1190.7|1189.5|1190.6|1189.4|1190.7|1189.5|1190.5|1189.3|9
1608178500000|2020-12-17 04:15:00|1190.7|1189.5|1190.8|1189.6|1190.8|1189.6|1190.6|1189.4|17
1608178800000|2020-12-17 04:20:00|1190.9|1189.7|1191.2|1190|1191.2|1190|1190.8|1189.6|15
1608179100000|2020-12-17 04:25:00|1191.3|1190.1|1191.2|1190|1191.3|1190.1|1191.1|1189.9|32
1608179400000|2020-12-17 04:30:00|1191.3|1190.1|1191.9|1190.7|1192.1|1190.9|1191.3|1190.1|163
1608179700000|2020-12-17 04:35:00|1191.8|1190.6|1191.6|1190.4|1191.9|1190.7|1191.5|1190.3|56
1608180000000|2020-12-17 04:40:00|1191.5|1190.3|1191.8|1190.6|1191.8|1190.6|1191.5|1190.3|8
1608180300000|2020-12-17 04:45:00|1191.7|1190.5|1191.6|1190.4|1191.7|1190.5|1191.6|1190.4|27
1608180600000|2020-12-17 04:50:00|1191.8|1190.6|1191.9|1190.7|1192.1|1190.9|1191.6|1190.4|22
1608180900000|2020-12-17 04:55:00|1191.8|1190.6|1191.8|1190.6|1192.1|1190.9|1191.8|1190.6|13
1608181200000|2020-12-17 05:00:00|1191.6|1190.4|1192.1|1190.9|1192.1|1190.9|1191.5|1190.3|35
1608181500000|2020-12-17 05:05:00|1191.9|1190.7|1191.6|1190.4|1191.9|1190.7|1191.6|1190.4|10
1608181800000|2020-12-17 05:10:00|1191.7|1190.5|1191.6|1190.4|1191.7|1190.5|1191.5|1190.3|10
1608182100000|2020-12-17 05:15:00|1191.5|1190.3|1191.6|1190.4|1191.6|1190.4|1191.5|1190.3|17
1608182400000|2020-12-17 05:20:00|1191.7|1190.5|1191.6|1190.4|1191.8|1190.6|1191.6|1190.4|12
1608182700000|2020-12-17 05:25:00|1191.5|1190.3|1191.6|1190.4|1191.6|1190.4|1191.3|1190.1|17
1608183000000|2020-12-17 05:30:00|1191.8|1190.6|1190.8|1189.6|1192.1|1190.9|1190.7|1189.5|39
1608183300000|2020-12-17 05:35:00|1190.7|1189.5|1190.2|1189|1190.7|1189.5|1190.1|1188.9|66
1608183600000|2020-12-17 05:40:00|1190.3|1189.1|1189.9|1188.7|1190.4|1189.2|1189.8|1188.6|61
1608183900000|2020-12-17 05:45:00|1190|1188.8|1190.4|1189.2|1190.5|1189.3|1189.9|1188.7|25
1608184200000|2020-12-17 05:50:00|1190.3|1189.1|1190.2|1189|1190.4|1189.2|1189.9|1188.7|70
1608184500000|2020-12-17 05:55:00|1190.3|1189.1|1190.8|1189.6|1190.8|1189.6|1190.3|1189.1|65
1608184800000|2020-12-17 06:00:00|1190.7|1189.5|1191.1|1189.9|1191.3|1190.1|1190.7|1189.5|23
1608185100000|2020-12-17 06:05:00|1190.9|1189.7|1190.7|1189.5|1190.9|1189.7|1190.6|1189.4|38
1608185400000|2020-12-17 06:10:00|1190.8|1189.6|1190.8|1189.6|1190.9|1189.7|1190.6|1189.4|18
1608185700000|2020-12-17 06:15:00|1190.9|1189.7|1190.7|1189.5|1191.1|1189.9|1190.7|1189.5|12
1608186000000|2020-12-17 06:20:00|1190.8|1189.6|1190.9|1189.7|1191.1|1189.9|1190.7|1189.5|4
1608186300000|2020-12-17 06:25:00|1191.1|1189.9|1191.3|1190.1|1191.7|1190.5|1191.1|1189.9|43
1608186600000|2020-12-17 06:30:00|1191.6|1190.4|1191.3|1190.1|1191.6|1190.4|1190.8|1189.6|40
1608186900000|2020-12-17 06:35:00|1191.1|1189.9|1190.8|1189.6|1191.2|1190|1190.8|1189.6|20
1608187200000|2020-12-17 06:40:00|1190.9|1189.7|1190.6|1189.4|1190.9|1189.7|1190.1|1188.9|37
1608187500000|2020-12-17 06:45:00|1190.8|1189.6|1191.1|1189.9|1191.1|1189.9|1190.3|1189.1|40
1608187800000|2020-12-17 06:50:00|1191.3|1190.1|1191.1|1189.9|1191.4|1190.2|1191.1|1189.9|103
1608188100000|2020-12-17 06:55:00|1191.2|1190|1191.3|1190.1|1191.5|1190.3|1190.6|1189.4|54
1608188400000|2020-12-17 07:00:00|1191.2|1190|1191.8|1190.6|1191.8|1190.6|1191.1|1189.9|63
1608188700000|2020-12-17 07:05:00|1191.6|1190.4|1191|1189.8|1191.6|1190.4|1190.8|1189.6|21
1608189000000|2020-12-17 07:10:00|1191.1|1189.9|1191|1189.8|1191.1|1189.9|1190.8|1189.6|30
1608189300000|2020-12-17 07:15:00|1191.1|1189.9|1190.1|1188.9|1191.1|1189.9|1190|1188.8|50
1608189600000|2020-12-17 07:20:00|1190.3|1189.1|1189.8|1188.6|1190.5|1189.3|1189.6|1188.4|47
1608189900000|2020-12-17 07:25:00|1189.9|1188.7|1189.8|1188.6|1190.3|1189.1|1189.6|1188.4|55
1608190200000|2020-12-17 07:30:00|1189.9|1188.7|1190.1|1188.9|1190.2|1189|1189.8|1188.6|124
1608190500000|2020-12-17 07:35:00|1190|1188.8|1190.1|1188.9|1190.3|1189.1|1189.8|1188.6|20
1608190800000|2020-12-17 07:40:00|1190.2|1189|1189.8|1188.6|1190.3|1189.1|1189.8|1188.6|32
1608191100000|2020-12-17 07:45:00|1189.9|1188.7|1190.2|1189|1190.4|1189.2|1189.9|1188.7|519
1608191400000|2020-12-17 07:50:00|1190.3|1189.1|1190.9|1189.7|1190.9|1189.7|1190.2|1189|41
1608191700000|2020-12-17 07:55:00|1190.8|1189.6|1190.8|1189.6|1190.9|1189.7|1190.7|1189.5|9
1608192000000|2020-12-17 08:00:00|1190.9|1189.7|1191.4|1190.2|1191.7|1190.5|1190.9|1189.7|98
1608192300000|2020-12-17 08:05:00|1191.6|1190.4|1191.1|1189.9|1191.6|1190.4|1191.1|1189.9|16
1608192600000|2020-12-17 08:10:00|1190.9|1189.7|1190.7|1189.5|1191.2|1190|1190.6|1189.4|24
1608192900000|2020-12-17 08:15:00|1190.8|1189.6|1190.5|1189.3|1190.8|1189.6|1190.2|1189|15
1608193200000|2020-12-17 08:20:00|1190.6|1189.4|1190.8|1189.6|1190.8|1189.6|1190.3|1189.1|9
1608193500000|2020-12-17 08:25:00|1190.7|1189.5|1190.8|1189.6|1190.8|1189.6|1190.7|1189.5|24
1608193800000|2020-12-17 08:30:00|1191|1189.8|1191.6|1190.4|1191.6|1190.4|1191|1189.8|32
1608194100000|2020-12-17 08:35:00|1191.7|1190.5|1191.1|1189.9|1191.7|1190.5|1191.1|1189.9|43
1608194400000|2020-12-17 08:40:00|1191.2|1190|1191.1|1189.9|1191.6|1190.4|1190.9|1189.7|24
1608194700000|2020-12-17 08:45:00|1191.3|1190.1|1191.1|1189.9|1191.6|1190.4|1191.1|1189.9|62
1608195000000|2020-12-17 08:50:00|1191.2|1190|1190.1|1188.9|1191.2|1190|1190.1|1188.9|49
1608195300000|2020-12-17 08:55:00|1190.2|1189|1190.3|1189.1|1190.4|1189.2|1189.8|1188.6|15
1608195600000|2020-12-17 09:00:00|1190.6|1189.4|1190|1188.8|1190.6|1189.4|1189.9|1188.7|38
1608195900000|2020-12-17 09:05:00|1190.1|1188.9|1190.8|1189.6|1190.8|1189.6|1190|1188.8|30
1608196200000|2020-12-17 09:10:00|1190.7|1189.5|1190.6|1189.4|1190.8|1189.6|1190.6|1189.4|4
1608196500000|2020-12-17 09:15:00|1190.5|1189.3|1190.1|1188.9|1190.6|1189.4|1190.1|1188.9|32
1608196800000|2020-12-17 09:20:00|1190|1188.8|1189.6|1188.4|1190|1188.8|1189.3|1188.1|38
1608197100000|2020-12-17 09:25:00|1189.5|1188.3|1189.3|1188.1|1189.6|1188.4|1189.2|1188|82
1608197400000|2020-12-17 09:30:00|1189.6|1188.4|1189.3|1188.1|1189.8|1188.6|1189.3|1188.1|13
1608197700000|2020-12-17 09:35:00|1189.6|1188.4|1189.3|1188.1|1189.8|1188.6|1189.3|1188.1|43
1608198000000|2020-12-17 09:40:00|1189.1|1187.9|1187.7|1186.5|1189.1|1187.9|1187.6|1186.4|114
1608198300000|2020-12-17 09:45:00|1187.6|1186.4|1188.1|1186.9|1188.3|1187.1|1187.4|1186.2|52
1608198600000|2020-12-17 09:50:00|1188.2|1187|1188.1|1186.9|1188.2|1187|1187.8|1186.6|28
1608198900000|2020-12-17 09:55:00|1188.2|1187|1187.8|1186.6|1188.2|1187|1187.3|1186.1|115
1608199200000|2020-12-17 10:00:00|1187.9|1186.7|1187.8|1186.6|1188.1|1186.9|1187.3|1186.1|1286
1608199500000|2020-12-17 10:05:00|1187.6|1186.4|1187.8|1186.6|1188.1|1186.9|1187.6|1186.4|31
1608199800000|2020-12-17 10:10:00|1187.7|1186.5|1188.1|1186.9|1188.1|1186.9|1187.6|1186.4|36
1608200100000|2020-12-17 10:15:00|1188.2|1187|1188.6|1187.4|1188.8|1187.6|1188.1|1186.9|30
1608200400000|2020-12-17 10:20:00|1188.5|1187.3|1188.6|1187.4|1188.8|1187.6|1188.2|1187|16
1608200700000|2020-12-17 10:25:00|1188.5|1187.3|1188.5|1187.3|1188.8|1187.6|1188.3|1187.1|41
1608201000000|2020-12-17 10:30:00|1188.4|1187.2|1188.1|1186.9|1188.6|1187.4|1188.1|1186.9|40
1608201300000|2020-12-17 10:35:00|1188.2|1187|1187.5|1186.3|1188.2|1187|1187.3|1186.1|24
1608201600000|2020-12-17 10:40:00|1187.4|1186.2|1187|1185.8|1187.4|1186.2|1186.7|1185.5|197
1608201900000|2020-12-17 10:45:00|1186.9|1185.7|1188|1186.8|1188|1186.8|1186.6|1185.4|74
1608202200000|2020-12-17 10:50:00|1187.9|1186.7|1188|1186.8|1188.4|1187.2|1187.8|1186.6|47
1608202500000|2020-12-17 10:55:00|1188.1|1186.9|1187.9|1186.7|1188.1|1186.9|1187.8|1186.6|256
1608202800000|2020-12-17 11:00:00|1188|1186.8|1187.4|1186.2|1188|1186.8|1187.1|1185.9|64
1608203100000|2020-12-17 11:05:00|1187.3|1186.1|1187.3|1186.1|1187.8|1186.6|1187.3|1186.1|36
1608203400000|2020-12-17 11:10:00|1187.2|1186|1186.4|1185.2|1187.2|1186|1186|1184.8|227
1608203700000|2020-12-17 11:15:00|1186.3|1185.1|1186.3|1185.1|1186.3|1185.1|1185.8|1184.6|42
1608204000000|2020-12-17 11:20:00|1186.2|1185|1186.3|1185.1|1186.6|1185.4|1186.1|1184.9|32
1608204300000|2020-12-17 11:25:00|1186.2|1185|1186.3|1185.1|1186.3|1185.1|1185.8|1184.6|77
1608204600000|2020-12-17 11:30:00|1186.4|1185.2|1186.3|1185.1|1186.6|1185.4|1186.3|1185.1|89
1608204900000|2020-12-17 11:35:00|1186.2|1185|1186.3|1185.1|1186.4|1185.2|1186.2|1185|27
1608205200000|2020-12-17 11:40:00|1186.2|1185|1186.8|1185.6|1186.8|1185.6|1186.2|1185|92
1608205500000|2020-12-17 11:45:00|1187|1185.8|1186.8|1185.6|1187.3|1186.1|1186.6|1185.4|157
1608205800000|2020-12-17 11:50:00|1187|1185.8|1186.7|1185.5|1187|1185.8|1186.4|1185.2|110
1608206100000|2020-12-17 11:55:00|1186.6|1185.4|1186.5|1185.3|1186.7|1185.5|1186.5|1185.3|34
1608206400000|2020-12-17 12:00:00|1186.6|1185.4|1187.2|1186|1187.2|1186|1186.6|1185.4|44
1608206700000|2020-12-17 12:05:00|1187|1185.8|1187.7|1186.5|1187.9|1186.7|1187|1185.8|49
1608207000000|2020-12-17 12:10:00|1187.6|1186.4|1187.3|1186.1|1187.7|1186.5|1187.3|1186.1|24
1608207300000|2020-12-17 12:15:00|1187.4|1186.2|1187.2|1186|1187.7|1186.5|1187.2|1186|163
1608207600000|2020-12-17 12:20:00|1187.3|1186.1|1187.6|1186.4|1187.7|1186.5|1187.2|1186|23
1608207900000|2020-12-17 12:25:00|1187.5|1186.3|1185.3|1184.1|1187.5|1186.3|1185.3|1184.1|82
1608208200000|2020-12-17 12:30:00|1185.6|1184.4|1183|1181.8|1185.6|1184.4|1183|1181.8|496
1608208500000|2020-12-17 12:35:00|1182.9|1181.7|1184.8|1183.6|1184.8|1183.6|1182.8|1181.6|192
1608208800000|2020-12-17 12:40:00|1184.7|1183.5|1184.8|1183.6|1185.2|1184|1184.2|1183|147
1608209100000|2020-12-17 12:45:00|1184.9|1183.7|1185.2|1184|1185.3|1184.1|1184.5|1183.3|102
1608209400000|2020-12-17 12:50:00|1185.1|1183.9|1185.5|1184.3|1185.7|1184.5|1185|1183.8|66
1608209700000|2020-12-17 12:55:00|1185.4|1184.2|1184.7|1183.5|1185.8|1184.6|1184.1|1182.9|221
1608210000000|2020-12-17 13:00:00|1184.6|1183.4|1185.8|1184.6|1185.9|1184.7|1184.5|1183.3|258
1608210300000|2020-12-17 13:05:00|1185.7|1184.5|1185.7|1184.5|1186.4|1185.2|1185.4|1184.2|391
1608210600000|2020-12-17 13:10:00|1185.5|1184.3|1186.7|1185.5|1187.2|1186|1185.3|1184.1|168
1608210900000|2020-12-17 13:15:00|1186.9|1185.7|1187|1185.8|1188.1|1186.9|1186.3|1185.1|201
1608211200000|2020-12-17 13:20:00|1187.2|1186|1188.2|1187|1188.3|1187.1|1187.1|1185.9|168
1608211500000|2020-12-17 13:25:00|1188.3|1187.1|1188.5|1187.3|1188.5|1187.3|1188|1186.8|83
1608211800000|2020-12-17 13:30:00|1188.3|1187.1|1189.7|1188.5|1190.2|1189|1188.3|1187.1|330
1608212100000|2020-12-17 13:35:00|1189.8|1188.6|1189.8|1188.6|1190.2|1189|1189.2|1188|180
1608212400000|2020-12-17 13:40:00|1189.7|1188.5|1189.7|1188.5|1190|1188.8|1189|1187.8|231
1608215400000|2020-12-17 14:30:00|1191.6|1190.4|1192.7|1191.5|1193.7|1192.5|1191.4|1190.2|2247
1608215700000|2020-12-17 14:35:00|1192.8|1191.6|1192.9|1191.7|1193.7|1192.5|1192.2|1191|1013
1608216000000|2020-12-17 14:40:00|1192.7|1191.5|1191.9|1190.7|1192.9|1191.7|1190.2|1189|1736
1608216300000|2020-12-17 14:45:00|1191.7|1190.5|1191.9|1190.7|1192.7|1191.5|1191.2|1190|1497
1608216600000|2020-12-17 14:50:00|1191.7|1190.5|1192.4|1191.2|1192.5|1191.3|1191.6|1190.4|582
1608216900000|2020-12-17 14:55:00|1192.5|1191.3|1194.2|1193|1194.6|1193.4|1192.4|1191.2|1316
1608217200000|2020-12-17 15:00:00|1194.3|1193.1|1195.1|1193.9|1195.5|1194.3|1194|1192.8|1828
1608217500000|2020-12-17 15:05:00|1195.2|1194|1194.2|1193|1195.2|1194|1194|1192.8|506
1608217800000|2020-12-17 15:10:00|1194.3|1193.1|1195.1|1193.9|1195.4|1194.2|1194.3|1193.1|671
1608218100000|2020-12-17 15:15:00|1195.2|1194|1195.5|1194.3|1195.9|1194.7|1195|1193.8|851
1608218400000|2020-12-17 15:20:00|1195.6|1194.4|1195.6|1194.4|1196|1194.8|1195.5|1194.3|244
1608218700000|2020-12-17 15:25:00|1195.5|1194.3|1195.9|1194.7|1196|1194.8|1195.2|1194|559
1608219000000|2020-12-17 15:30:00|1195.7|1194.5|1195.7|1194.5|1195.9|1194.7|1195.5|1194.3|815
1608219300000|2020-12-17 15:35:00|1195.6|1194.4|1194|1192.8|1195.7|1194.5|1193.7|1192.5|1006
1608219600000|2020-12-17 15:40:00|1193.9|1192.7|1194.4|1193.2|1194.5|1193.3|1193.5|1192.3|1057
1608219900000|2020-12-17 15:45:00|1194.5|1193.3|1194.1|1192.9|1194.5|1193.3|1193.8|1192.6|423
1608220200000|2020-12-17 15:50:00|1194.2|1193|1193.9|1192.7|1194.4|1193.2|1193.6|1192.4|479
1608220500000|2020-12-17 15:55:00|1193.8|1192.6|1192.9|1191.7|1193.9|1192.7|1192.6|1191.4|794
1608220800000|2020-12-17 16:00:00|1192.8|1191.6|1191.9|1190.7|1193.4|1192.2|1191.9|1190.7|582
1608221100000|2020-12-17 16:05:00|1191.8|1190.6|1192.3|1191.1|1192.9|1191.7|1191.7|1190.5|755
1608221400000|2020-12-17 16:10:00|1192.4|1191.2|1193.9|1192.7|1194.1|1192.9|1192.1|1190.9|1894
1608221700000|2020-12-17 16:15:00|1193.8|1192.6|1194|1192.8|1194.1|1192.9|1193.4|1192.2|1224
1608222000000|2020-12-17 16:20:00|1193.9|1192.7|1193.6|1192.4|1194.1|1192.9|1193.1|1191.9|566
1608222300000|2020-12-17 16:25:00|1193.8|1192.6|1194.1|1192.9|1194.1|1192.9|1193.5|1192.3|584
1608222600000|2020-12-17 16:30:00|1194|1192.8|1194.3|1193.1|1194.4|1193.2|1193.9|1192.7|514
1608222900000|2020-12-17 16:35:00|1194.2|1193|1194.3|1193.1|1194.6|1193.4|1194.1|1192.9|329
1608223200000|2020-12-17 16:40:00|1194.4|1193.2|1194.6|1193.4|1194.9|1193.7|1194|1192.8|241
1608223500000|2020-12-17 16:45:00|1194.7|1193.5|1194.4|1193.2|1194.8|1193.6|1194|1192.8|258
1608223800000|2020-12-17 16:50:00|1194.3|1193.1|1194.3|1193.1|1194.6|1193.4|1193.9|1192.7|340
1608224100000|2020-12-17 16:55:00|1194.4|1193.2|1194.8|1193.6|1194.9|1193.7|1194.3|1193.1|259
1608224400000|2020-12-17 17:00:00|1194.9|1193.7|1195|1193.8|1195.1|1193.9|1194.6|1193.4|539
1608224700000|2020-12-17 17:05:00|1195.1|1193.9|1195.7|1194.5|1195.9|1194.7|1195.1|1193.9|2752
1608225000000|2020-12-17 17:10:00|1195.6|1194.4|1195.7|1194.5|1196|1194.8|1195.2|1194|371
1608225300000|2020-12-17 17:15:00|1195.5|1194.3|1195.5|1194.3|1195.6|1194.4|1195.3|1194.1|240
1608225600000|2020-12-17 17:20:00|1195.4|1194.2|1195.3|1194.1|1195.5|1194.3|1195|1193.8|730
1608225900000|2020-12-17 17:25:00|1195.2|1194|1198.3|1197.1|1198.3|1197.1|1195|1193.8|1875
1608226200000|2020-12-17 17:30:00|1198.2|1197|1204.1|1202.9|1206|1204.8|1198|1196.8|4459
1608226500000|2020-12-17 17:35:00|1204.2|1203|1204.5|1203.3|1204.6|1203.4|1203.1|1201.9|1246
1608226800000|2020-12-17 17:40:00|1204.6|1203.4|1204.1|1202.9|1206.1|1204.9|1203.7|1202.5|1161
1608227100000|2020-12-17 17:45:00|1204.3|1203.1|1203.9|1202.7|1205.1|1203.9|1203.5|1202.3|697
1608227400000|2020-12-17 17:50:00|1204|1202.8|1202.1|1200.9|1204.1|1202.9|1201.9|1200.7|939
1608227700000|2020-12-17 17:55:00|1202|1200.8|1202.6|1201.4|1202.9|1201.7|1202|1200.8|369
1608228000000|2020-12-17 18:00:00|1202.7|1201.5|1201.6|1200.4|1203.1|1201.9|1201.4|1200.2|793
1608228300000|2020-12-17 18:05:00|1201.9|1200.7|1202.4|1201.2|1203.4|1202.2|1201.9|1200.7|705
1608228600000|2020-12-17 18:10:00|1202.3|1201.1|1202.2|1201|1202.4|1201.2|1201.6|1200.4|407
1608228900000|2020-12-17 18:15:00|1202.1|1200.9|1202.1|1200.9|1202.4|1201.2|1201.5|1200.3|559
1608229200000|2020-12-17 18:20:00|1202|1200.8|1202.5|1201.3|1202.5|1201.3|1201.8|1200.6|832
1608229500000|2020-12-17 18:25:00|1202.4|1201.2|1201|1199.8|1202.5|1201.3|1201|1199.8|336
1608229800000|2020-12-17 18:30:00|1200.9|1199.7|1201.5|1200.3|1201.6|1200.4|1200.9|1199.7|320
1608230100000|2020-12-17 18:35:00|1201.6|1200.4|1201.6|1200.4|1201.7|1200.5|1201|1199.8|507
1608230400000|2020-12-17 18:40:00|1201.7|1200.5|1201.5|1200.3|1202|1200.8|1201|1199.8|249
1608230700000|2020-12-17 18:45:00|1201.6|1200.4|1201.8|1200.6|1201.8|1200.6|1201.3|1200.1|214
1608231000000|2020-12-17 18:50:00|1201.7|1200.5|1199.8|1198.6|1201.7|1200.5|1199.3|1198.1|653
1608231300000|2020-12-17 18:55:00|1200|1198.8|1201.3|1200.1|1201.4|1200.2|1199.6|1198.4|599
1608231600000|2020-12-17 19:00:00|1201.4|1200.2|1201.4|1200.2|1201.8|1200.6|1201|1199.8|351
1608231900000|2020-12-17 19:05:00|1201.3|1200.1|1202.5|1201.3|1202.8|1201.6|1201.3|1200.1|577
1608232200000|2020-12-17 19:10:00|1202.6|1201.4|1204.3|1203.1|1205.1|1203.9|1202.4|1201.2|1696
1608232500000|2020-12-17 19:15:00|1204.5|1203.3|1204.7|1203.5|1205.1|1203.9|1204.3|1203.1|1437
1608253200000|2020-12-18 01:00:00|1205.3|1204.1|1211|1209.8|1211.6|1210.4|1204.6|1203.4|2925
1608253500000|2020-12-18 01:05:00|1210.8|1209.6|1212.4|1211.2|1213.9|1212.7|1210.3|1209.1|627
1608253800000|2020-12-18 01:10:00|1212.5|1211.3|1213.8|1212.6|1213.8|1212.6|1211.9|1210.7|335
1608254100000|2020-12-18 01:15:00|1213.7|1212.5|1212.3|1211.1|1214.1|1212.9|1212.3|1211.1|280
1608254400000|2020-12-18 01:20:00|1212.2|1211|1212.7|1211.5|1212.9|1211.7|1211.8|1210.6|79
1608254700000|2020-12-18 01:25:00|1212.8|1211.6|1213.3|1212.1|1213.4|1212.2|1212.7|1211.5|147
1608255000000|2020-12-18 01:30:00|1213.4|1212.2|1212.7|1211.5|1213.8|1212.6|1212.7|1211.5|135
1608255300000|2020-12-18 01:35:00|1212.5|1211.3|1211.8|1210.6|1212.8|1211.6|1211.6|1210.4|163
1608255600000|2020-12-18 01:40:00|1211.7|1210.5|1212.3|1211.1|1212.5|1211.3|1211.5|1210.3|73
1608255900000|2020-12-18 01:45:00|1212.5|1211.3|1212.5|1211.3|1213|1211.8|1212.5|1211.3|40
1608256200000|2020-12-18 01:50:00|1212.4|1211.2|1212.4|1211.2|1212.8|1211.6|1212.4|1211.2|23
1608256500000|2020-12-18 01:55:00|1212.2|1211|1213.2|1212|1213.2|1212|1212.2|1211|100
1608256800000|2020-12-18 02:00:00|1213.1|1211.9|1212.7|1211.5|1213.4|1212.2|1212.3|1211.1|47
1608257100000|2020-12-18 02:05:00|1212.6|1211.4|1212.4|1211.2|1212.7|1211.5|1212|1210.8|42
1608257400000|2020-12-18 02:10:00|1212.3|1211.1|1212.2|1211|1212.5|1211.3|1212.1|1210.9|25
1608257700000|2020-12-18 02:15:00|1212.3|1211.1|1212.6|1211.4|1212.6|1211.4|1212.3|1211.1|15
1608258000000|2020-12-18 02:20:00|1212.4|1211.2|1212.2|1211|1212.5|1211.3|1212.2|1211|40
1608258300000|2020-12-18 02:25:00|1212.3|1211.1|1212.2|1211|1212.3|1211.1|1212|1210.8|21
1608258600000|2020-12-18 02:30:00|1212.3|1211.1|1212.2|1211|1212.3|1211.1|1212|1210.8|37
1608258900000|2020-12-18 02:35:00|1212.3|1211.1|1212.7|1211.5|1212.8|1211.6|1212.3|1211.1|41
1608259200000|2020-12-18 02:40:00|1212.6|1211.4|1212.7|1211.5|1212.8|1211.6|1212.2|1211|21
1608259500000|2020-12-18 02:45:00|1212.6|1211.4|1212|1210.8|1212.9|1211.7|1212|1210.8|26
1608259800000|2020-12-18 02:50:00|1211.9|1210.7|1212.3|1211.1|1212.3|1211.1|1211.5|1210.3|52
1608260100000|2020-12-18 02:55:00|1212.1|1210.9|1213|1211.8|1213|1211.8|1211.9|1210.7|35
1608260400000|2020-12-18 03:00:00|1213.2|1212|1213.4|1212.2|1213.8|1212.6|1213|1211.8|161
1608260700000|2020-12-18 03:05:00|1213.3|1212.1|1213.9|1212.7|1214.4|1213.2|1213.2|1212|162
1608261000000|2020-12-18 03:10:00|1214|1212.8|1214.5|1213.3|1214.5|1213.3|1213.8|1212.6|59
1608261300000|2020-12-18 03:15:00|1214.8|1213.6|1215.1|1213.9|1215.3|1214.1|1214.5|1213.3|230
1608261600000|2020-12-18 03:20:00|1215|1213.8|1215.7|1214.5|1215.8|1214.6|1214.8|1213.6|115
1608261900000|2020-12-18 03:25:00|1215.8|1214.6|1216.2|1215|1216.4|1215.2|1215.7|1214.5|182
1608262200000|2020-12-18 03:30:00|1216.3|1215.1|1217.5|1216.3|1217.9|1216.7|1216.3|1215.1|389
1608262500000|2020-12-18 03:35:00|1217.6|1216.4|1216.9|1215.7|1217.7|1216.5|1216.7|1215.5|130
1608262800000|2020-12-18 03:40:00|1217|1215.8|1217.4|1216.2|1217.7|1216.5|1217|1215.8|137
1608263100000|2020-12-18 03:45:00|1217.3|1216.1|1217.7|1216.5|1218.2|1217|1217.2|1216|160
1608263400000|2020-12-18 03:50:00|1217.8|1216.6|1218.7|1217.5|1219.2|1218|1217.7|1216.5|130
1608263700000|2020-12-18 03:55:00|1218.8|1217.6|1218.2|1217|1219.1|1217.9|1218.2|1217|85
1608264000000|2020-12-18 04:00:00|1218.3|1217.1|1218.9|1217.7|1219.5|1218.3|1218.2|1217|200
1608264300000|2020-12-18 04:05:00|1218.8|1217.6|1218.8|1217.6|1219|1217.8|1218.5|1217.3|36
1608264600000|2020-12-18 04:10:00|1218.6|1217.4|1217.9|1216.7|1219|1217.8|1217.5|1216.3|225
1608264900000|2020-12-18 04:15:00|1218|1216.8|1217|1215.8|1218|1216.8|1216.8|1215.6|92
1608265200000|2020-12-18 04:20:00|1217.1|1215.9|1217|1215.8|1217.3|1216.1|1216.5|1215.3|78
1608265500000|2020-12-18 04:25:00|1217.2|1216|1217|1215.8|1217.5|1216.3|1217|1215.8|27
1608265800000|2020-12-18 04:30:00|1217.1|1215.9|1216.3|1215.1|1217.1|1215.9|1216.2|1215|50
1608266100000|2020-12-18 04:35:00|1216.2|1215|1216.3|1215.1|1216.3|1215.1|1216.2|1215|13
1608266400000|2020-12-18 04:40:00|1216.1|1214.9|1216.3|1215.1|1216.3|1215.1|1216|1214.8|37
1608266700000|2020-12-18 04:45:00|1216.2|1215|1216.3|1215.1|1216.3|1215.1|1216.2|1215|5
1608267000000|2020-12-18 04:50:00|1216|1214.8|1216.9|1215.7|1216.9|1215.7|1216|1214.8|19
1608267300000|2020-12-18 04:55:00|1217|1215.8|1217.2|1216|1217.2|1216|1216.8|1215.6|17
1608267600000|2020-12-18 05:00:00|1217.4|1216.2|1217.4|1216.2|1217.5|1216.3|1217.3|1216.1|34
1608267900000|2020-12-18 05:05:00|1217.5|1216.3|1216.5|1215.3|1217.5|1216.3|1216.5|1215.3|32
1608268200000|2020-12-18 05:10:00|1216.6|1215.4|1215.4|1214.2|1216.8|1215.6|1215.4|1214.2|116
1608268500000|2020-12-18 05:15:00|1215.5|1214.3|1215.6|1214.4|1215.8|1214.6|1215.5|1214.3|55
1608268800000|2020-12-18 05:20:00|1215.7|1214.5|1215.7|1214.5|1215.9|1214.7|1215.5|1214.3|88
1608269100000|2020-12-18 05:25:00|1215.8|1214.6|1215.5|1214.3|1215.8|1214.6|1215.5|1214.3|18
1608269400000|2020-12-18 05:30:00|1215.8|1214.6|1212.7|1211.5|1215.8|1214.6|1212.5|1211.3|278
1608269700000|2020-12-18 05:35:00|1212.9|1211.7|1213|1211.8|1213.4|1212.2|1212.6|1211.4|164
1608270000000|2020-12-18 05:40:00|1213.2|1212|1214.2|1213|1214.2|1213|1212.9|1211.7|184
1608270300000|2020-12-18 05:45:00|1214.1|1212.9|1215.2|1214|1215.3|1214.1|1214.1|1212.9|315
1608270600000|2020-12-18 05:50:00|1215.3|1214.1|1216.4|1215.2|1216.5|1215.3|1215.3|1214.1|180
1608270900000|2020-12-18 05:55:00|1216.2|1215|1216.2|1215|1216.3|1215.1|1215.8|1214.6|23
1608271200000|2020-12-18 06:00:00|1216.3|1215.1|1216.9|1215.7|1217|1215.8|1216.2|1215|77
1608271500000|2020-12-18 06:05:00|1217|1215.8|1216.9|1215.7|1217.2|1216|1216.4|1215.2|113
1608271800000|2020-12-18 06:10:00|1216.7|1215.5|1216.9|1215.7|1216.9|1215.7|1216.3|1215.1|42
1608272100000|2020-12-18 06:15:00|1216.8|1215.6|1216.3|1215.1|1217.1|1215.9|1216.3|1215.1|34
1608272400000|2020-12-18 06:20:00|1216.4|1215.2|1216.7|1215.5|1217|1215.8|1216.4|1215.2|36
1608272700000|2020-12-18 06:25:00|1216.5|1215.3|1216.2|1215|1216.9|1215.7|1215.9|1214.7|56
1608273000000|2020-12-18 06:30:00|1216.1|1214.9|1215.9|1214.7|1216.5|1215.3|1215.4|1214.2|106
1608273300000|2020-12-18 06:35:00|1215.7|1214.5|1215.2|1214|1216.5|1215.3|1214.9|1213.7|58
1608273600000|2020-12-18 06:40:00|1215.1|1213.9|1215|1213.8|1215.9|1214.7|1214.8|1213.6|75
1608273900000|2020-12-18 06:45:00|1215.1|1213.9|1215|1213.8|1215.3|1214.1|1214.5|1213.3|75
1608274200000|2020-12-18 06:50:00|1215.1|1213.9|1216|1214.8|1216|1214.8|1215|1213.8|60
1608274500000|2020-12-18 06:55:00|1215.9|1214.7|1215.9|1214.7|1216.4|1215.2|1215.5|1214.3|72
1608274800000|2020-12-18 07:00:00|1215.7|1214.5|1216.2|1215|1216.2|1215|1215.7|1214.5|18
1608275100000|2020-12-18 07:05:00|1216|1214.8|1216.5|1215.3|1216.7|1215.5|1216|1214.8|16
1608275400000|2020-12-18 07:10:00|1216.4|1215.2|1216.1|1214.9|1216.6|1215.4|1216|1214.8|40
1608275700000|2020-12-18 07:15:00|1216|1214.8|1216.5|1215.3|1216.9|1215.7|1216|1214.8|69
1608276000000|2020-12-18 07:20:00|1216.6|1215.4|1215.5|1214.3|1216.6|1215.4|1215.2|1214|103
1608276300000|2020-12-18 07:25:00|1215.4|1214.2|1216.2|1215|1216.3|1215.1|1215.4|1214.2|39
1608276600000|2020-12-18 07:30:00|1216.4|1215.2|1216.4|1215.2|1216.5|1215.3|1216.3|1215.1|40
1608276900000|2020-12-18 07:35:00|1216.3|1215.1|1216.3|1215.1|1216.4|1215.2|1216.2|1215|57
1608277200000|2020-12-18 07:40:00|1216.4|1215.2|1216.2|1215|1216.4|1215.2|1216.2|1215|53
1608277500000|2020-12-18 07:45:00|1216.4|1215.2|1215.8|1214.6|1216.7|1215.5|1215.4|1214.2|89
1608277800000|2020-12-18 07:50:00|1215.9|1214.7|1215.7|1214.5|1216.3|1215.1|1215.7|1214.5|20
1608278100000|2020-12-18 07:55:00|1215.9|1214.7|1215.7|1214.5|1216.1|1214.9|1215.7|1214.5|13
1608278400000|2020-12-18 08:00:00|1215.8|1214.6|1214.9|1213.7|1215.8|1214.6|1214.9|1213.7|293
1608278700000|2020-12-18 08:05:00|1215|1213.8|1214.9|1213.7|1215.4|1214.2|1214.7|1213.5|74
1608279000000|2020-12-18 08:10:00|1214.8|1213.6|1215.2|1214|1215.2|1214|1214.7|1213.5|35
1608279300000|2020-12-18 08:15:00|1215.1|1213.9|1216.2|1215|1216.2|1215|1214.7|1213.5|50
1608279600000|2020-12-18 08:20:00|1216.4|1215.2|1216.7|1215.5|1216.9|1215.7|1216.3|1215.1|261
1608279900000|2020-12-18 08:25:00|1216.8|1215.6|1216.2|1215|1216.8|1215.6|1216.1|1214.9|71
1608280200000|2020-12-18 08:30:00|1216.3|1215.1|1216.4|1215.2|1216.4|1215.2|1216|1214.8|24
1608280500000|2020-12-18 08:35:00|1216.6|1215.4|1216.8|1215.6|1216.8|1215.6|1216.1|1214.9|122
1608280800000|2020-12-18 08:40:00|1217.1|1215.9|1217.3|1216.1|1217.4|1216.2|1216.8|1215.6|67
1608281100000|2020-12-18 08:45:00|1217.4|1216.2|1217.2|1216|1218.1|1216.9|1217.1|1215.9|628
1608281400000|2020-12-18 08:50:00|1217.4|1216.2|1216.9|1215.7|1217.9|1216.7|1216.9|1215.7|64
1608281700000|2020-12-18 08:55:00|1216.7|1215.5|1216.7|1215.5|1216.9|1215.7|1216.2|1215|67
1608282000000|2020-12-18 09:00:00|1216.9|1215.7|1215.9|1214.7|1216.9|1215.7|1215.9|1214.7|41
1608282300000|2020-12-18 09:05:00|1215.7|1214.5|1216.1|1214.9|1216.3|1215.1|1215.2|1214|80
1608282600000|2020-12-18 09:10:00|1216.4|1215.2|1216.8|1215.6|1216.8|1215.6|1215.9|1214.7|73
1608282900000|2020-12-18 09:15:00|1216.7|1215.5|1217.4|1216.2|1217.5|1216.3|1216.7|1215.5|76
1608283200000|2020-12-18 09:20:00|1217.3|1216.1|1217.7|1216.5|1218.2|1217|1217.2|1216|105
1608283500000|2020-12-18 09:25:00|1217.9|1216.7|1216.9|1215.7|1218.2|1217|1216.7|1215.5|92
1608283800000|2020-12-18 09:30:00|1216.8|1215.6|1216.7|1215.5|1217|1215.8|1216.4|1215.2|26
1608284100000|2020-12-18 09:35:00|1216.9|1215.7|1216.4|1215.2|1216.9|1215.7|1215.9|1214.7|84
1608284400000|2020-12-18 09:40:00|1216.6|1215.4|1216.9|1215.7|1216.9|1215.7|1216.2|1215|53
1608284700000|2020-12-18 09:45:00|1216.7|1215.5|1214.9|1213.7|1216.9|1215.7|1214.7|1213.5|114
1608285000000|2020-12-18 09:50:00|1215|1213.8|1215.9|1214.7|1216.4|1215.2|1215|1213.8|108
1608285300000|2020-12-18 09:55:00|1215.8|1214.6|1216.4|1215.2|1216.8|1215.6|1215.7|1214.5|490
1608285600000|2020-12-18 10:00:00|1216.3|1215.1|1216.1|1214.9|1216.8|1215.6|1215.9|1214.7|40
1608285900000|2020-12-18 10:05:00|1215.9|1214.7|1216.4|1215.2|1216.4|1215.2|1215.7|1214.5|34
1608286200000|2020-12-18 10:10:00|1216.3|1215.1|1216.4|1215.2|1216.6|1215.4|1216.2|1215|35
1608286500000|2020-12-18 10:15:00|1216.3|1215.1|1216.2|1215|1216.4|1215.2|1215.7|1214.5|25
1608286800000|2020-12-18 10:20:00|1216.4|1215.2|1216.2|1215|1216.4|1215.2|1216|1214.8|23
1608287100000|2020-12-18 10:25:00|1216.3|1215.1|1216.5|1215.3|1216.6|1215.4|1216.2|1215|25
1608287400000|2020-12-18 10:30:00|1216.4|1215.2|1216.8|1215.6|1216.9|1215.7|1216.4|1215.2|22
1608287700000|2020-12-18 10:35:00|1216.9|1215.7|1215.9|1214.7|1216.9|1215.7|1215.6|1214.4|42
1608288000000|2020-12-18 10:40:00|1215.8|1214.6|1216.7|1215.5|1216.7|1215.5|1215.6|1214.4|46
1608288300000|2020-12-18 10:45:00|1216.6|1215.4|1215.9|1214.7|1216.7|1215.5|1215.9|1214.7|57
1608288600000|2020-12-18 10:50:00|1215.8|1214.6|1215.9|1214.7|1215.9|1214.7|1215.7|1214.5|8
1608288900000|2020-12-18 10:55:00|1216|1214.8|1215.9|1214.7|1216.4|1215.2|1215.8|1214.6|32
1608289200000|2020-12-18 11:00:00|1216|1214.8|1215.7|1214.5|1216.3|1215.1|1215.5|1214.3|27
1608289500000|2020-12-18 11:05:00|1215.6|1214.4|1215.8|1214.6|1216|1214.8|1215.2|1214|31
1608289800000|2020-12-18 11:10:00|1215.7|1214.5|1215.8|1214.6|1216|1214.8|1215.3|1214.1|86
1608290100000|2020-12-18 11:15:00|1215.7|1214.5|1215.8|1214.6|1216.1|1214.9|1215.5|1214.3|51
1608290400000|2020-12-18 11:20:00|1215.7|1214.5|1215.1|1213.9|1215.8|1214.6|1215.1|1213.9|37
1608290700000|2020-12-18 11:25:00|1214.9|1213.7|1213.6|1212.4|1215.1|1213.9|1213.4|1212.2|92
1608291000000|2020-12-18 11:30:00|1213.8|1212.6|1213.8|1212.6|1214.3|1213.1|1213.6|1212.4|77
1608291300000|2020-12-18 11:35:00|1214|1212.8|1214.6|1213.4|1214.8|1213.6|1213.8|1212.6|50
1608291600000|2020-12-18 11:40:00|1214.8|1213.6|1215|1213.8|1215.1|1213.9|1214.8|1213.6|24
1608291900000|2020-12-18 11:45:00|1215.1|1213.9|1214.9|1213.7|1215.1|1213.9|1214.8|1213.6|15
1608292200000|2020-12-18 11:50:00|1215|1213.8|1215.4|1214.2|1215.4|1214.2|1215|1213.8|93
1608292500000|2020-12-18 11:55:00|1215.3|1214.1|1216.3|1215.1|1216.4|1215.2|1215.2|1214|71
1608292800000|2020-12-18 12:00:00|1216.2|1215|1215.5|1214.3|1216.3|1215.1|1215.1|1213.9|103
1608293100000|2020-12-18 12:05:00|1215.6|1214.4|1216|1214.8|1216.1|1214.9|1215|1213.8|46
1608293400000|2020-12-18 12:10:00|1215.8|1214.6|1215|1213.8|1216.2|1215|1215|1213.8|41
1608293700000|2020-12-18 12:15:00|1215.1|1213.9|1214.5|1213.3|1215.5|1214.3|1214.3|1213.1|66
1608294000000|2020-12-18 12:20:00|1214.3|1213.1|1213.8|1212.6|1214.6|1213.4|1213.7|1212.5|110
1608294300000|2020-12-18 12:25:00|1213.7|1212.5|1214.6|1213.4|1214.6|1213.4|1213.7|1212.5|70
1608294600000|2020-12-18 12:30:00|1214.7|1213.5|1214|1212.8|1214.8|1213.6|1214|1212.8|98
1608294900000|2020-12-18 12:35:00|1214.1|1212.9|1214.3|1213.1|1214.9|1213.7|1214|1212.8|56
1608295200000|2020-12-18 12:40:00|1214.2|1213|1213.8|1212.6|1214.3|1213.1|1212.8|1211.6|221
1608295500000|2020-12-18 12:45:00|1213.9|1212.7|1215.1|1213.9|1215.2|1214|1213.9|1212.7|392
1608295800000|2020-12-18 12:50:00|1215|1213.8|1214.5|1213.3|1215|1213.8|1213.6|1212.4|51
1608296100000|2020-12-18 12:55:00|1214.6|1213.4|1212.8|1211.6|1214.8|1213.6|1212.8|1211.6|127
1608296400000|2020-12-18 13:00:00|1212.9|1211.7|1212.5|1211.3|1213.3|1212.1|1211.3|1210.1|356
1608296700000|2020-12-18 13:05:00|1212.4|1211.2|1214.9|1213.7|1216.1|1214.9|1212.4|1211.2|735
1608297000000|2020-12-18 13:10:00|1214.8|1213.6|1213.1|1211.9|1214.8|1213.6|1213.1|1211.9|80
1608297300000|2020-12-18 13:15:00|1213.3|1212.1|1213.6|1212.4|1213.7|1212.5|1212.6|1211.4|133
1608297600000|2020-12-18 13:20:00|1213.5|1212.3|1214.3|1213.1|1214.3|1213.1|1212.9|1211.7|148
1608297900000|2020-12-18 13:25:00|1214.2|1213|1213.5|1212.3|1214.2|1213|1213.1|1211.9|74
1608298200000|2020-12-18 13:30:00|1213.7|1212.5|1213.3|1212.1|1214.2|1213|1213.1|1211.9|142
1608298500000|2020-12-18 13:35:00|1213.5|1212.3|1213.7|1212.5|1214.4|1213.2|1213.3|1212.1|107
1608298800000|2020-12-18 13:40:00|1213.8|1212.6|1214.5|1213.3|1214.5|1213.3|1213.2|1212|270
1608301800000|2020-12-18 14:30:00|1215.2|1214|1214|1212.8|1215.3|1214.1|1211.9|1210.7|2558
1608302100000|2020-12-18 14:35:00|1213.7|1212.5|1216.5|1215.3|1217|1215.8|1213.5|1212.3|2003
1608302400000|2020-12-18 14:40:00|1216.7|1215.5|1217.9|1216.7|1218.4|1217.2|1216.5|1215.3|1313
1608302700000|2020-12-18 14:45:00|1217.8|1216.6|1218.4|1217.2|1219.6|1218.4|1217.7|1216.5|1570
1608303000000|2020-12-18 14:50:00|1218.2|1217|1216.9|1215.7|1218.2|1217|1216.4|1215.2|3489
1608303300000|2020-12-18 14:55:00|1216.8|1215.6|1215|1213.8|1216.8|1215.6|1213.9|1212.7|1046
1608303600000|2020-12-18 15:00:00|1214.9|1213.7|1213.9|1212.7|1214.9|1213.7|1213.6|1212.4|866
1608303900000|2020-12-18 15:05:00|1214.1|1212.9|1214.4|1213.2|1215.4|1214.2|1213.1|1211.9|747
1608304200000|2020-12-18 15:10:00|1214.6|1213.4|1215.9|1214.7|1216.2|1215|1214.6|1213.4|479
1608304500000|2020-12-18 15:15:00|1216|1214.8|1217.6|1216.4|1217.9|1216.7|1215.9|1214.7|523
1608304800000|2020-12-18 15:20:00|1217.7|1216.5|1217.9|1216.7|1218.6|1217.4|1217.6|1216.4|1042
1608305100000|2020-12-18 15:25:00|1218|1216.8|1219.1|1217.9|1219.5|1218.3|1217.7|1216.5|664
1608305400000|2020-12-18 15:30:00|1219.2|1218|1219|1217.8|1219.5|1218.3|1218.5|1217.3|419
1608305700000|2020-12-18 15:35:00|1218.8|1217.6|1216.2|1215|1218.8|1217.6|1215.7|1214.5|617
1608306000000|2020-12-18 15:40:00|1216.1|1214.9|1214.4|1213.2|1216.4|1215.2|1213.9|1212.7|703
1608306300000|2020-12-18 15:45:00|1214.2|1213|1214.6|1213.4|1216|1214.8|1214.1|1212.9|631
1608306600000|2020-12-18 15:50:00|1214.5|1213.3|1213.6|1212.4|1214.6|1213.4|1213.4|1212.2|763
1608306900000|2020-12-18 15:55:00|1213.9|1212.7|1212.7|1211.5|1214.3|1213.1|1212.2|1211|715
1608307200000|2020-12-18 16:00:00|1212.8|1211.6|1215.9|1214.7|1216.6|1215.4|1212.7|1211.5|854
1608307500000|2020-12-18 16:05:00|1215.8|1214.6|1216.9|1215.7|1216.9|1215.7|1215.5|1214.3|372
1608307800000|2020-12-18 16:10:00|1217|1215.8|1216.1|1214.9|1217.4|1216.2|1215.9|1214.7|368
1608308100000|2020-12-18 16:15:00|1216.2|1215|1216.5|1215.3|1217|1215.8|1216.1|1214.9|283
1608308400000|2020-12-18 16:20:00|1216.6|1215.4|1217.4|1216.2|1217.5|1216.3|1215.9|1214.7|1614
1608308700000|2020-12-18 16:25:00|1217.5|1216.3|1217.7|1216.5|1217.7|1216.5|1216.7|1215.5|445
1608309000000|2020-12-18 16:30:00|1217.6|1216.4|1216.5|1215.3|1217.9|1216.7|1216|1214.8|497
1608309300000|2020-12-18 16:35:00|1216.6|1215.4|1217.7|1216.5|1217.7|1216.5|1216.2|1215|436
1608309600000|2020-12-18 16:40:00|1217.5|1216.3|1218|1216.8|1218.3|1217.1|1217.2|1216|2180
1608309900000|2020-12-18 16:45:00|1217.9|1216.7|1218.5|1217.3|1218.5|1217.3|1217.7|1216.5|523
1608310200000|2020-12-18 16:50:00|1218.6|1217.4|1219.2|1218|1219.4|1218.2|1218.5|1217.3|300
1608310500000|2020-12-18 16:55:00|1219|1217.8|1219.1|1217.9|1219.5|1218.3|1218.7|1217.5|401
1608310800000|2020-12-18 17:00:00|1219.2|1218|1220.2|1219|1221.5|1220.3|1219.1|1217.9|748
1608311100000|2020-12-18 17:05:00|1220.1|1218.9|1219.4|1218.2|1220.1|1218.9|1218.5|1217.3|369
1608311400000|2020-12-18 17:10:00|1219.3|1218.1|1219.8|1218.6|1220|1218.8|1218.8|1217.6|230
1608311700000|2020-12-18 17:15:00|1219.7|1218.5|1220.2|1219|1220.5|1219.3|1219.7|1218.5|525
1608312000000|2020-12-18 17:20:00|1220.1|1218.9|1220|1218.8|1220.6|1219.4|1219.8|1218.6|690
1608312300000|2020-12-18 17:25:00|1219.7|1218.5|1220.1|1218.9|1220.2|1219|1219.3|1218.1|478
1608312600000|2020-12-18 17:30:00|1220|1218.8|1219.7|1218.5|1220.2|1219|1219.5|1218.3|260
1608312900000|2020-12-18 17:35:00|1219.6|1218.4|1219.8|1218.6|1219.8|1218.6|1219|1217.8|293
1608313200000|2020-12-18 17:40:00|1219.7|1218.5|1220|1218.8|1220.3|1219.1|1219.5|1218.3|828
1608313500000|2020-12-18 17:45:00|1219.8|1218.6|1219.8|1218.6|1220.1|1218.9|1219.7|1218.5|222
1608313800000|2020-12-18 17:50:00|1219.7|1218.5|1220.2|1219|1220.4|1219.2|1219.7|1218.5|216
1608314100000|2020-12-18 17:55:00|1220.1|1218.9|1220.3|1219.1|1220.6|1219.4|1219.8|1218.6|155
1608314400000|2020-12-18 18:00:00|1220.4|1219.2|1221.2|1220|1221.3|1220.1|1220.4|1219.2|371
1608314700000|2020-12-18 18:05:00|1221.3|1220.1|1220.7|1219.5|1221.5|1220.3|1220|1218.8|317
1608315000000|2020-12-18 18:10:00|1220.8|1219.6|1222|1220.8|1222.1|1220.9|1220.7|1219.5|740
1608315300000|2020-12-18 18:15:00|1221.8|1220.6|1222.6|1221.4|1222.8|1221.6|1221.8|1220.6|1231
1608315600000|2020-12-18 18:20:00|1222.7|1221.5|1222.5|1221.3|1223.2|1222|1222.4|1221.2|179
1608315900000|2020-12-18 18:25:00|1222.6|1221.4|1223.3|1222.1|1223.3|1222.1|1222.5|1221.3|247
1608316200000|2020-12-18 18:30:00|1223.2|1222|1223.9|1222.7|1224.1|1222.9|1223.2|1222|362
1608316500000|2020-12-18 18:35:00|1224.1|1222.9|1223.4|1222.2|1224.8|1223.6|1223.4|1222.2|656
1608316800000|2020-12-18 18:40:00|1223.3|1222.1|1223.9|1222.7|1224.4|1223.2|1223.2|1222|502
1608317100000|2020-12-18 18:45:00|1223.7|1222.5|1225.2|1224|1225.4|1224.2|1223.7|1222.5|1040
1608317400000|2020-12-18 18:50:00|1225.3|1224.1|1226.3|1225.1|1226.7|1225.5|1225.2|1224|783
1608317700000|2020-12-18 18:55:00|1226.4|1225.2|1226.9|1225.7|1227.5|1226.3|1226.2|1225|1068
1608318000000|2020-12-18 19:00:00|1227|1225.8|1225.2|1224|1227|1225.8|1224.9|1223.7|1222
1608318300000|2020-12-18 19:05:00|1225.3|1224.1|1222.8|1221.6|1225.3|1224.1|1222.8|1221.6|910
1608318600000|2020-12-18 19:10:00|1222.9|1221.7|1222.8|1221.6|1224.4|1223.2|1222.5|1221.3|1573
1608318900000|2020-12-18 19:15:00|1222.5|1221.3|1220.9|1219.7|1222.8|1221.6|1219.6|1218.4|1868
1608512400000|2020-12-21 01:00:00|1230.3|1229.1|1231.2|1230|1234.4|1233.2|1228.7|1227.5|1516
1608512700000|2020-12-21 01:05:00|1230.9|1229.7|1233.2|1232|1233.2|1232|1229.9|1228.7|441
1608513000000|2020-12-21 01:10:00|1233.1|1231.9|1230.1|1228.9|1233.1|1231.9|1228.9|1227.7|407
1608513300000|2020-12-21 01:15:00|1230.3|1229.1|1232.8|1231.6|1233.1|1231.9|1229.7|1228.5|404
1608513600000|2020-12-21 01:20:00|1233.1|1231.9|1233.2|1232|1234.9|1233.7|1232.3|1231.1|633
1608513900000|2020-12-21 01:25:00|1233.1|1231.9|1232.8|1231.6|1233.2|1232|1232.3|1231.1|181
1608514200000|2020-12-21 01:30:00|1232.6|1231.4|1233|1231.8|1234|1232.8|1232|1230.8|350
1608514500000|2020-12-21 01:35:00|1232.8|1231.6|1233.2|1232|1233.2|1232|1232.3|1231.1|147
1608514800000|2020-12-21 01:40:00|1233.1|1231.9|1231.9|1230.7|1233.2|1232|1231.5|1230.3|123
1608515100000|2020-12-21 01:45:00|1232|1230.8|1230.6|1229.4|1232|1230.8|1230.6|1229.4|236
1608515400000|2020-12-21 01:50:00|1230.7|1229.5|1231.1|1229.9|1231.3|1230.1|1230.3|1229.1|159
1608515700000|2020-12-21 01:55:00|1231|1229.8|1230.9|1229.7|1231.6|1230.4|1230.8|1229.6|156
1608516000000|2020-12-21 02:00:00|1230.7|1229.5|1231.2|1230|1231.8|1230.6|1230.6|1229.4|51
1608516300000|2020-12-21 02:05:00|1231.3|1230.1|1231.1|1229.9|1231.7|1230.5|1230.8|1229.6|43
1608516600000|2020-12-21 02:10:00|1231.2|1230|1230.6|1229.4|1231.3|1230.1|1230.6|1229.4|64
1608516900000|2020-12-21 02:15:00|1230.5|1229.3|1230|1228.8|1230.6|1229.4|1229.7|1228.5|158
1608517200000|2020-12-21 02:20:00|1230.1|1228.9|1230|1228.8|1230.1|1228.9|1229.7|1228.5|34
1608517500000|2020-12-21 02:25:00|1230.2|1229|1229.8|1228.6|1230.3|1229.1|1229.7|1228.5|36
1608517800000|2020-12-21 02:30:00|1229.7|1228.5|1230.2|1229|1230.8|1229.6|1229.6|1228.4|48
1608518100000|2020-12-21 02:35:00|1230.1|1228.9|1229.2|1228|1230.4|1229.2|1229.1|1227.9|48
1608518400000|2020-12-21 02:40:00|1229.1|1227.9|1229|1227.8|1229.2|1228|1228.6|1227.4|107
1608518700000|2020-12-21 02:45:00|1229.1|1227.9|1229.6|1228.4|1229.7|1228.5|1228.7|1227.5|48
1608519000000|2020-12-21 02:50:00|1229.3|1228.1|1229.8|1228.6|1230|1228.8|1229.1|1227.9|30
1608519300000|2020-12-21 02:55:00|1229.9|1228.7|1229.8|1228.6|1230|1228.8|1229.3|1228.1|43
1608519600000|2020-12-21 03:00:00|1229.7|1228.5|1229.2|1228|1229.8|1228.6|1229.2|1228|54
1608519900000|2020-12-21 03:05:00|1229.3|1228.1|1229.5|1228.3|1229.5|1228.3|1229|1227.8|23
1608520200000|2020-12-21 03:10:00|1229.6|1228.4|1230.2|1229|1230.5|1229.3|1229.2|1228|62
1608520500000|2020-12-21 03:15:00|1230.1|1228.9|1231.6|1230.4|1232.3|1231.1|1230|1228.8|166
1608520800000|2020-12-21 03:20:00|1231.5|1230.3|1230.9|1229.7|1231.6|1230.4|1230.8|1229.6|40
1608521100000|2020-12-21 03:25:00|1230.8|1229.6|1231.1|1229.9|1231.3|1230.1|1230.8|1229.6|14
1608521400000|2020-12-21 03:30:00|1231|1229.8|1230.5|1229.3|1231|1229.8|1230.5|1229.3|20
1608521700000|2020-12-21 03:35:00|1230.6|1229.4|1231|1229.8|1231|1229.8|1230.5|1229.3|15
1608522000000|2020-12-21 03:40:00|1230.7|1229.5|1230.5|1229.3|1230.7|1229.5|1230.4|1229.2|18
1608522300000|2020-12-21 03:45:00|1230.4|1229.2|1230.3|1229.1|1230.5|1229.3|1230.2|1229|22
1608522600000|2020-12-21 03:50:00|1230.2|1229|1229.8|1228.6|1230.2|1229|1229.8|1228.6|6
1608522900000|2020-12-21 03:55:00|1229.7|1228.5|1229.7|1228.5|1229.7|1228.5|1229.4|1228.2|29
1608523200000|2020-12-21 04:00:00|1229.6|1228.4|1229.9|1228.7|1230|1228.8|1229.5|1228.3|25
1608523500000|2020-12-21 04:05:00|1229.8|1228.6|1229.8|1228.6|1230|1228.8|1229.7|1228.5|20
1608523800000|2020-12-21 04:10:00|1230|1228.8|1230.5|1229.3|1230.6|1229.4|1229.9|1228.7|27
1608524100000|2020-12-21 04:15:00|1230.4|1229.2|1230.5|1229.3|1230.8|1229.6|1230.1|1228.9|25
1608524400000|2020-12-21 04:20:00|1230.4|1229.2|1230.2|1229|1230.4|1229.2|1230|1228.8|17
1608524700000|2020-12-21 04:25:00|1230.1|1228.9|1230.5|1229.3|1230.6|1229.4|1230.1|1228.9|8
1608525000000|2020-12-21 04:30:00|1230.4|1229.2|1229.8|1228.6|1230.5|1229.3|1229.8|1228.6|14
1608525300000|2020-12-21 04:35:00|1229.9|1228.7|1229.8|1228.6|1230.1|1228.9|1229.8|1228.6|6
1608525600000|2020-12-21 04:40:00|1229.9|1228.7|1229.8|1228.6|1230|1228.8|1229.8|1228.6|5
1608525900000|2020-12-21 04:45:00|1229.9|1228.7|1230.1|1228.9|1230.2|1229|1229.9|1228.7|6
1608526200000|2020-12-21 04:50:00|1230.3|1229.1|1230.3|1229.1|1230.6|1229.4|1230.3|1229.1|23
1608526500000|2020-12-21 04:55:00|1230.4|1229.2|1230.6|1229.4|1230.6|1229.4|1230.4|1229.2|3
1608526800000|2020-12-21 05:00:00|1230.5|1229.3|1230.3|1229.1|1230.7|1229.5|1230.2|1229|15
1608527100000|2020-12-21 05:05:00|1230.6|1229.4|1230.3|1229.1|1230.6|1229.4|1230.3|1229.1|6
1608527400000|2020-12-21 05:10:00|1230.4|1229.2|1230.6|1229.4|1230.6|1229.4|1230.4|1229.2|4
1608527700000|2020-12-21 05:15:00|1230.5|1229.3|1230.9|1229.7|1230.9|1229.7|1230.3|1229.1|5
1608528000000|2020-12-21 05:20:00|1230.8|1229.6|1231.8|1230.6|1232.1|1230.9|1230.8|1229.6|85
1608528300000|2020-12-21 05:25:00|1231.9|1230.7|1231.8|1230.6|1232|1230.8|1231.6|1230.4|62
1608528600000|2020-12-21 05:30:00|1232|1230.8|1231.4|1230.2|1232|1230.8|1230.5|1229.3|116
1608528900000|2020-12-21 05:35:00|1231.5|1230.3|1231.2|1230|1231.8|1230.6|1231|1229.8|54
1608529200000|2020-12-21 05:40:00|1231.1|1229.9|1231|1229.8|1231.5|1230.3|1230.8|1229.6|12
1608529500000|2020-12-21 05:45:00|1230.9|1229.7|1231.8|1230.6|1231.8|1230.6|1230.8|1229.6|13
1608529800000|2020-12-21 05:50:00|1231.9|1230.7|1232|1230.8|1232.3|1231.1|1231.8|1230.6|48
1608530100000|2020-12-21 05:55:00|1232.3|1231.1|1232.3|1231.1|1232.4|1231.2|1232.3|1231.1|80
1608530400000|2020-12-21 06:00:00|1232|1230.8|1232|1230.8|1232.4|1231.2|1231.8|1230.6|80
1608530700000|2020-12-21 06:05:00|1231.9|1230.7|1231.8|1230.6|1232.3|1231.1|1231.6|1230.4|14
1608531000000|2020-12-21 06:10:00|1231.6|1230.4|1232.4|1231.2|1232.5|1231.3|1231.6|1230.4|19
1608531300000|2020-12-21 06:15:00|1232.3|1231.1|1232.1|1230.9|1232.6|1231.4|1232.1|1230.9|34
1608531600000|2020-12-21 06:20:00|1232.2|1231|1231.9|1230.7|1232.4|1231.2|1231.9|1230.7|51
1608531900000|2020-12-21 06:25:00|1232.1|1230.9|1232.4|1231.2|1232.4|1231.2|1231.9|1230.7|38
1608532200000|2020-12-21 06:30:00|1232.3|1231.1|1233.1|1231.9|1233.5|1232.3|1232.2|1231|82
1608532500000|2020-12-21 06:35:00|1233.2|1232|1232.6|1231.4|1233.3|1232.1|1232.6|1231.4|19
1608532800000|2020-12-21 06:40:00|1232.5|1231.3|1232.2|1231|1232.6|1231.4|1231.9|1230.7|79
1608533100000|2020-12-21 06:45:00|1232.3|1231.1|1232.5|1231.3|1232.8|1231.6|1232|1230.8|20
1608533400000|2020-12-21 06:50:00|1232.7|1231.5|1232.8|1231.6|1233.2|1232|1232.6|1231.4|45
1608533700000|2020-12-21 06:55:00|1232.6|1231.4|1232.8|1231.6|1232.9|1231.7|1232.3|1231.1|25
1608534000000|2020-12-21 07:00:00|1232.5|1231.3|1232|1230.8|1232.5|1231.3|1232|1230.8|97
1608534300000|2020-12-21 07:05:00|1232.3|1231.1|1232|1230.8|1232.3|1231.1|1232|1230.8|55
1608534600000|2020-12-21 07:10:00|1232.1|1230.9|1232.3|1231.1|1232.5|1231.3|1232.1|1230.9|16
1608534900000|2020-12-21 07:15:00|1232.4|1231.2|1233|1231.8|1233.1|1231.9|1232.3|1231.1|46
1608535200000|2020-12-21 07:20:00|1232.9|1231.7|1232.7|1231.5|1233.3|1232.1|1232.5|1231.3|51
1608535500000|2020-12-21 07:25:00|1232.6|1231.4|1234.3|1233.1|1234.3|1233.1|1232.4|1231.2|68
1608535800000|2020-12-21 07:30:00|1234.1|1232.9|1233.8|1232.6|1234.4|1233.2|1233.8|1232.6|28
1608536100000|2020-12-21 07:35:00|1233.7|1232.5|1233|1231.8|1233.8|1232.6|1233|1231.8|34
1608536400000|2020-12-21 07:40:00|1232.8|1231.6|1233.5|1232.3|1233.5|1232.3|1232.8|1231.6|32
1608536700000|2020-12-21 07:45:00|1233.4|1232.2|1232.9|1231.7|1233.5|1232.3|1232.9|1231.7|12
1608537000000|2020-12-21 07:50:00|1233|1231.8|1234.6|1233.4|1234.6|1233.4|1232.9|1231.7|78
1608537300000|2020-12-21 07:55:00|1234.5|1233.3|1234.4|1233.2|1234.6|1233.4|1234.2|1233|40
1608537600000|2020-12-21 08:00:00|1234.3|1233.1|1233.9|1232.7|1234.5|1233.3|1233.9|1232.7|64
1608537900000|2020-12-21 08:05:00|1233.8|1232.6|1232.5|1231.3|1233.8|1232.6|1231.6|1230.4|251
1608538200000|2020-12-21 08:10:00|1232.4|1231.2|1232.9|1231.7|1233.4|1232.2|1232.3|1231.1|165
1608538500000|2020-12-21 08:15:00|1232.8|1231.6|1232.7|1231.5|1233|1231.8|1232.3|1231.1|29
1608538800000|2020-12-21 08:20:00|1232.8|1231.6|1232.3|1231.1|1232.8|1231.6|1232.1|1230.9|27
1608539100000|2020-12-21 08:25:00|1232.2|1231|1232.1|1230.9|1232.8|1231.6|1231.8|1230.6|32
1608539400000|2020-12-21 08:30:00|1232|1230.8|1232.3|1231.1|1232.4|1231.2|1231.9|1230.7|36
1608539700000|2020-12-21 08:35:00|1232.1|1230.9|1232.4|1231.2|1232.6|1231.4|1232|1230.8|95
1608540000000|2020-12-21 08:40:00|1232.5|1231.3|1232.6|1231.4|1233.6|1232.4|1232.5|1231.3|33
1608540300000|2020-12-21 08:45:00|1232.7|1231.5|1232.4|1231.2|1232.9|1231.7|1232.1|1230.9|34
1608540600000|2020-12-21 08:50:00|1232.1|1230.9|1232.1|1230.9|1232.6|1231.4|1231.9|1230.7|55
1608540900000|2020-12-21 08:55:00|1232|1230.8|1232.1|1230.9|1232.2|1231|1231.9|1230.7|11
1608541200000|2020-12-21 09:00:00|1232|1230.8|1231.7|1230.5|1232.1|1230.9|1231.6|1230.4|23
1608541500000|2020-12-21 09:05:00|1231.8|1230.6|1232.2|1231|1232.4|1231.2|1231.7|1230.5|10
1608541800000|2020-12-21 09:10:00|1232.1|1230.9|1230.7|1229.5|1232.1|1230.9|1230.4|1229.2|206
1608542100000|2020-12-21 09:15:00|1230.8|1229.6|1229.4|1228.2|1230.8|1229.6|1229.4|1228.2|64
1608542400000|2020-12-21 09:20:00|1229.5|1228.3|1227.5|1226.3|1229.7|1228.5|1226.6|1225.4|236
1608542700000|2020-12-21 09:25:00|1227.4|1226.2|1225.9|1224.7|1227.9|1226.7|1225.1|1223.9|271
1608543000000|2020-12-21 09:30:00|1226|1224.8|1226.9|1225.7|1227.6|1226.4|1225.4|1224.2|204
1608543300000|2020-12-21 09:35:00|1226.8|1225.6|1225.9|1224.7|1226.9|1225.7|1225.1|1223.9|95
1608543600000|2020-12-21 09:40:00|1226.1|1224.9|1225.9|1224.7|1226.9|1225.7|1225.5|1224.3|58
1608543900000|2020-12-21 09:45:00|1225.7|1224.5|1225.2|1224|1226.4|1225.2|1225.1|1223.9|80
1608544200000|2020-12-21 09:50:00|1225.4|1224.2|1227.1|1225.9|1227.3|1226.1|1225.2|1224|55
1608544500000|2020-12-21 09:55:00|1227|1225.8|1226.4|1225.2|1227.5|1226.3|1226.2|1225|76
1608544800000|2020-12-21 10:00:00|1226.3|1225.1|1226|1224.8|1226.3|1225.1|1225.1|1223.9|125
1608545100000|2020-12-21 10:05:00|1226.1|1224.9|1225.5|1224.3|1226.2|1225|1224.9|1223.7|153
1608545400000|2020-12-21 10:10:00|1225.6|1224.4|1223.4|1222.2|1225.6|1224.4|1223.4|1222.2|375
1608545700000|2020-12-21 10:15:00|1223.5|1222.3|1222.9|1221.7|1223.6|1222.4|1222.1|1220.9|392
1608546000000|2020-12-21 10:20:00|1222.8|1221.6|1221.4|1220.2|1222.9|1221.7|1221.2|1220|303
1608546300000|2020-12-21 10:25:00|1221.6|1220.4|1220.2|1219|1222.1|1220.9|1219.3|1218.1|606
1608546600000|2020-12-21 10:30:00|1220.3|1219.1|1222.5|1221.3|1222.5|1221.3|1219.7|1218.5|197
1608546900000|2020-12-21 10:35:00|1222.6|1221.4|1224.1|1222.9|1224.7|1223.5|1222.5|1221.3|306
1608547200000|2020-12-21 10:40:00|1224.2|1223|1223.7|1222.5|1224.2|1223|1223.1|1221.9|82
1608547500000|2020-12-21 10:45:00|1223.6|1222.4|1222.7|1221.5|1223.7|1222.5|1222.5|1221.3|76
1608547800000|2020-12-21 10:50:00|1222.5|1221.3|1221.1|1219.9|1222.5|1221.3|1220.5|1219.3|141
1608548100000|2020-12-21 10:55:00|1221|1219.8|1217.5|1216.3|1221|1219.8|1216.7|1215.5|483
1608548400000|2020-12-21 11:00:00|1217.8|1216.6|1217.6|1216.4|1219.5|1218.3|1217.6|1216.4|169
1608548700000|2020-12-21 11:05:00|1217.8|1216.6|1217.3|1216.1|1217.9|1216.7|1216.6|1215.4|322
1608549000000|2020-12-21 11:10:00|1217.2|1216|1218.1|1216.9|1219.1|1217.9|1217.2|1216|215
1608549300000|2020-12-21 11:15:00|1218.2|1217|1216.6|1215.4|1218.5|1217.3|1216.5|1215.3|95
1608549600000|2020-12-21 11:20:00|1216.7|1215.5|1217.8|1216.6|1218.1|1216.9|1216.7|1215.5|76
1608549900000|2020-12-21 11:25:00|1217.7|1216.5|1219.1|1217.9|1219.1|1217.9|1217.6|1216.4|93
1608550200000|2020-12-21 11:30:00|1219.3|1218.1|1219.8|1218.6|1219.8|1218.6|1218.8|1217.6|129
1608550500000|2020-12-21 11:35:00|1219.9|1218.7|1221.3|1220.1|1221.8|1220.6|1219.9|1218.7|116
1608550800000|2020-12-21 11:40:00|1221.1|1219.9|1222.1|1220.9|1222.9|1221.7|1220.3|1219.1|131
1608551100000|2020-12-21 11:45:00|1222.2|1221|1223.4|1222.2|1224.3|1223.1|1221.6|1220.4|143
1608551400000|2020-12-21 11:50:00|1223.5|1222.3|1224.6|1223.4|1224.6|1223.4|1222.6|1221.4|96
1608551700000|2020-12-21 11:55:00|1224.5|1223.3|1225.4|1224.2|1227.3|1226.1|1224.5|1223.3|327
1608552000000|2020-12-21 12:00:00|1225.5|1224.3|1226.1|1224.9|1226.4|1225.2|1225|1223.8|162
1608552300000|2020-12-21 12:05:00|1226.2|1225|1223.6|1222.4|1226.5|1225.3|1223.5|1222.3|173
1608552600000|2020-12-21 12:10:00|1223.8|1222.6|1224|1222.8|1224.4|1223.2|1223.3|1222.1|94
1608552900000|2020-12-21 12:15:00|1223.9|1222.7|1222.8|1221.6|1224.4|1223.2|1222.3|1221.1|58
1608553200000|2020-12-21 12:20:00|1222.6|1221.4|1221.7|1220.5|1222.6|1221.4|1221.5|1220.3|63
1608553500000|2020-12-21 12:25:00|1221.8|1220.6|1221.8|1220.6|1222.6|1221.4|1221.1|1219.9|339
1608553800000|2020-12-21 12:30:00|1221.9|1220.7|1221.2|1220|1222.1|1220.9|1221.1|1219.9|244
1608554100000|2020-12-21 12:35:00|1221.3|1220.1|1222.8|1221.6|1222.8|1221.6|1221.3|1220.1|157
1608554400000|2020-12-21 12:40:00|1223.1|1221.9|1223.4|1222.2|1223.9|1222.7|1222.3|1221.1|147
1608554700000|2020-12-21 12:45:00|1223.5|1222.3|1224.1|1222.9|1224.7|1223.5|1223.2|1222|134
1608555000000|2020-12-21 12:50:00|1224.2|1223|1222.8|1221.6|1224.5|1223.3|1222.6|1221.4|113
1608555300000|2020-12-21 12:55:00|1222.9|1221.7|1223.4|1222.2|1223.4|1222.2|1222.6|1221.4|111
1608555600000|2020-12-21 13:00:00|1223.3|1222.1|1221.7|1220.5|1223.7|1222.5|1221.7|1220.5|248
1608555900000|2020-12-21 13:05:00|1221.8|1220.6|1218.8|1217.6|1222.2|1221|1218.7|1217.5|393
1608556200000|2020-12-21 13:10:00|1219|1217.8|1218|1216.8|1219.2|1218|1216.9|1215.7|337
1608556500000|2020-12-21 13:15:00|1218.1|1216.9|1218.4|1217.2|1219.1|1217.9|1217.2|1216|267
1608556800000|2020-12-21 13:20:00|1218.7|1217.5|1218.9|1217.7|1219.1|1217.9|1217.8|1216.6|597
1608557100000|2020-12-21 13:25:00|1219|1217.8|1218.9|1217.7|1219.2|1218|1218.1|1216.9|171
1608557400000|2020-12-21 13:30:00|1219.1|1217.9|1230.8|1229.6|1232.4|1231.2|1218.3|1217.1|1414
1608557700000|2020-12-21 13:35:00|1230.7|1229.5|1230.5|1229.3|1240.5|1239.3|1229.8|1228.6|1948
1608558000000|2020-12-21 13:40:00|1230.6|1229.4|1228.1|1226.9|1230.7|1229.5|1227.5|1226.3|752
1608561000000|2020-12-21 14:30:00|1226.9|1225.7|1227.7|1226.5|1230.4|1229.2|1225.3|1224.1|2716
1608561300000|2020-12-21 14:35:00|1227.8|1226.6|1229.8|1228.6|1230|1228.8|1226.9|1225.7|1143
1608561600000|2020-12-21 14:40:00|1229.9|1228.7|1230.5|1229.3|1232.5|1231.3|1229.4|1228.2|1738
1608561900000|2020-12-21 14:45:00|1230.4|1229.2|1230|1228.8|1232.5|1231.3|1228.5|1227.3|2186
1608562200000|2020-12-21 14:50:00|1230.1|1228.9|1230.8|1229.6|1231.5|1230.3|1230|1228.8|441
1608562500000|2020-12-21 14:55:00|1230.9|1229.7|1230.4|1229.2|1231.8|1230.6|1229.4|1228.2|1475
1608562800000|2020-12-21 15:00:00|1230.5|1229.3|1232.3|1231.1|1232.5|1231.3|1230.5|1229.3|582
1608563100000|2020-12-21 15:05:00|1232.2|1231|1235.8|1234.6|1236.8|1235.6|1231|1229.8|992
1608563400000|2020-12-21 15:10:00|1235.9|1234.7|1235.7|1234.5|1236.7|1235.5|1234.5|1233.3|706
1608563700000|2020-12-21 15:15:00|1235.6|1234.4|1235.4|1234.2|1236.7|1235.5|1234.9|1233.7|1460
1608564000000|2020-12-21 15:20:00|1235.7|1234.5|1236.4|1235.2|1236.7|1235.5|1235.2|1234|550
1608564300000|2020-12-21 15:25:00|1236.5|1235.3|1237.4|1236.2|1238.2|1237|1236.4|1235.2|1327
1608564600000|2020-12-21 15:30:00|1237.5|1236.3|1238.2|1237|1238.4|1237.2|1237.2|1236|711
1608564900000|2020-12-21 15:35:00|1238.3|1237.1|1237.3|1236.1|1238.7|1237.5|1236.8|1235.6|1254
1608565200000|2020-12-21 15:40:00|1237.4|1236.2|1237.6|1236.4|1238.1|1236.9|1237.2|1236|331
1608565500000|2020-12-21 15:45:00|1238.3|1237.1|1240.6|1239.4|1240.6|1239.4|1237.6|1236.4|723
1608565800000|2020-12-21 15:50:00|1240.8|1239.6|1241.1|1239.9|1245.4|1244.2|1240.6|1239.4|1688
1608566100000|2020-12-21 15:55:00|1240.9|1239.7|1241.2|1240|1243.3|1242.1|1240.9|1239.7|808
1608566400000|2020-12-21 16:00:00|1241.3|1240.1|1239.5|1238.3|1241.4|1240.2|1238.9|1237.7|800
1608566700000|2020-12-21 16:05:00|1239.7|1238.5|1238|1236.8|1240.5|1239.3|1237.8|1236.6|551
1608567000000|2020-12-21 16:10:00|1237.9|1236.7|1238.4|1237.2|1239.4|1238.2|1237.7|1236.5|424
1608567300000|2020-12-21 16:15:00|1238.5|1237.3|1236.5|1235.3|1239.1|1237.9|1235.9|1234.7|549
1608567600000|2020-12-21 16:20:00|1236.7|1235.5|1235.8|1234.6|1236.8|1235.6|1235.2|1234|500
1608567900000|2020-12-21 16:25:00|1235.9|1234.7|1237.7|1236.5|1237.9|1236.7|1235.5|1234.3|480
1608568200000|2020-12-21 16:30:00|1237.8|1236.6|1236.8|1235.6|1238.4|1237.2|1236.7|1235.5|940
1608568500000|2020-12-21 16:35:00|1236.9|1235.7|1237.2|1236|1237.2|1236|1236.5|1235.3|234
1608568800000|2020-12-21 16:40:00|1236.9|1235.7|1237.2|1236|1237.4|1236.2|1236.8|1235.6|837
1608569100000|2020-12-21 16:45:00|1237|1235.8|1239.9|1238.7|1241.2|1240|1237|1235.8|625
1608569400000|2020-12-21 16:50:00|1240|1238.8|1239.8|1238.6|1241|1239.8|1239.7|1238.5|447
1608569700000|2020-12-21 16:55:00|1239.7|1238.5|1239.6|1238.4|1240.6|1239.4|1238.6|1237.4|263
1608570000000|2020-12-21 17:00:00|1239.5|1238.3|1239.6|1238.4|1239.9|1238.7|1239.3|1238.1|223
1608570300000|2020-12-21 17:05:00|1239.5|1238.3|1239.7|1238.5|1240.2|1239|1239.4|1238.2|212
1608570600000|2020-12-21 17:10:00|1239.9|1238.7|1239.8|1238.6|1240.1|1238.9|1239.6|1238.4|580
1608570900000|2020-12-21 17:15:00|1239.7|1238.5|1240|1238.8|1240.2|1239|1238.9|1237.7|670
1608571200000|2020-12-21 17:20:00|1239.9|1238.7|1238.4|1237.2|1240|1238.8|1238.2|1237|484
1608571500000|2020-12-21 17:25:00|1238.5|1237.3|1237.8|1236.6|1238.7|1237.5|1237.6|1236.4|2509
1608571800000|2020-12-21 17:30:00|1237.9|1236.7|1237.2|1236|1237.9|1236.7|1237.2|1236|675
1608572100000|2020-12-21 17:35:00|1237.3|1236.1|1237.7|1236.5|1237.9|1236.7|1237.1|1235.9|359
1608572400000|2020-12-21 17:40:00|1237.6|1236.4|1237.4|1236.2|1238.1|1236.9|1236.9|1235.7|357
1608572700000|2020-12-21 17:45:00|1237.6|1236.4|1237.9|1236.7|1238.2|1237|1237.4|1236.2|141
1608573000000|2020-12-21 17:50:00|1238.2|1237|1238.4|1237.2|1238.4|1237.2|1237.9|1236.7|251
1608573300000|2020-12-21 17:55:00|1238.5|1237.3|1239.6|1238.4|1239.7|1238.5|1238.5|1237.3|355
1608573600000|2020-12-21 18:00:00|1239.7|1238.5|1240.5|1239.3|1241.6|1240.4|1239.7|1238.5|643
1608573900000|2020-12-21 18:05:00|1240.3|1239.1|1239.9|1238.7|1240.6|1239.4|1239.7|1238.5|747
1608574200000|2020-12-21 18:10:00|1240|1238.8|1239.7|1238.5|1240.7|1239.5|1239.7|1238.5|146
1608574500000|2020-12-21 18:15:00|1239.9|1238.7|1239.4|1238.2|1240.2|1239|1239.2|1238|125
1608574800000|2020-12-21 18:20:00|1239.5|1238.3|1239.2|1238|1239.7|1238.5|1238.9|1237.7|275
1608575100000|2020-12-21 18:25:00|1239.1|1237.9|1240.5|1239.3|1240.7|1239.5|1239|1237.8|377
1608575400000|2020-12-21 18:30:00|1240.4|1239.2|1240.7|1239.5|1241.2|1240|1240.4|1239.2|884
1608575700000|2020-12-21 18:35:00|1240.8|1239.6|1241.7|1240.5|1241.8|1240.6|1240.7|1239.5|198
1608576000000|2020-12-21 18:40:00|1241.8|1240.6|1242|1240.8|1243|1241.8|1241.8|1240.6|343
1608576300000|2020-12-21 18:45:00|1242.1|1240.9|1242.7|1241.5|1242.7|1241.5|1242|1240.8|429
1608576600000|2020-12-21 18:50:00|1242.8|1241.6|1242.8|1241.6|1243|1241.8|1242.2|1241|621
1608576900000|2020-12-21 18:55:00|1242.9|1241.7|1244.7|1243.5|1244.7|1243.5|1242.9|1241.7|662
1608577200000|2020-12-21 19:00:00|1244.8|1243.6|1244.5|1243.3|1245.2|1244|1244.1|1242.9|435
1608577500000|2020-12-21 19:05:00|1245|1243.8|1245.5|1244.3|1246.4|1245.2|1244.5|1243.3|907
1608577800000|2020-12-21 19:10:00|1245.2|1244|1246.4|1245.2|1247.5|1246.3|1245.2|1244|1212
1608578100000|2020-12-21 19:15:00|1246.3|1245.1|1246.1|1244.9|1246.5|1245.3|1245.9|1244.7|895
1608598800000|2020-12-22 01:00:00|1248.1|1246.9|1249.3|1248.1|1250.3|1249.1|1246.4|1245.2|1122
1608599100000|2020-12-22 01:05:00|1249.4|1248.2|1249.2|1248|1250|1248.8|1247.6|1246.4|230
1608599400000|2020-12-22 01:10:00|1249.1|1247.9|1246.9|1245.7|1249.1|1247.9|1246.4|1245.2|283
1608599700000|2020-12-22 01:15:00|1247|1245.8|1246.2|1245|1247|1245.8|1246.2|1245|161
1608600000000|2020-12-22 01:20:00|1246.4|1245.2|1246.2|1245|1246.9|1245.7|1246.1|1244.9|462
1608600300000|2020-12-22 01:25:00|1246.3|1245.1|1247.1|1245.9|1247.4|1246.2|1246.2|1245|135
1608600600000|2020-12-22 01:30:00|1247|1245.8|1247.7|1246.5|1248.4|1247.2|1246.9|1245.7|109
1608600900000|2020-12-22 01:35:00|1247.6|1246.4|1247.8|1246.6|1247.9|1246.7|1246.9|1245.7|93
1608601200000|2020-12-22 01:40:00|1247.7|1246.5|1247.4|1246.2|1248.1|1246.9|1247.3|1246.1|57
1608601500000|2020-12-22 01:45:00|1247.5|1246.3|1247.3|1246.1|1247.8|1246.6|1247.3|1246.1|38
1608601800000|2020-12-22 01:50:00|1247.4|1246.2|1247.4|1246.2|1247.8|1246.6|1247.3|1246.1|34
1608602100000|2020-12-22 01:55:00|1247.5|1246.3|1248.3|1247.1|1248.3|1247.1|1247.3|1246.1|19
1608602400000|2020-12-22 02:00:00|1248.2|1247|1248.9|1247.7|1249.2|1248|1248.2|1247|60
1608602700000|2020-12-22 02:05:00|1249.1|1247.9|1250.3|1249.1|1250.8|1249.6|1248.9|1247.7|183
1608603000000|2020-12-22 02:10:00|1250.4|1249.2|1251.4|1250.2|1251.6|1250.4|1250.4|1249.2|73
1608603300000|2020-12-22 02:15:00|1251.5|1250.3|1250.6|1249.4|1251.6|1250.4|1250.4|1249.2|74
1608603600000|2020-12-22 02:20:00|1250.7|1249.5|1250.6|1249.4|1250.9|1249.7|1250.3|1249.1|34
1608603900000|2020-12-22 02:25:00|1250.4|1249.2|1250.8|1249.6|1250.8|1249.6|1250.4|1249.2|24
1608604200000|2020-12-22 02:30:00|1250.9|1249.7|1251.7|1250.5|1251.7|1250.5|1250.8|1249.6|80
1608604500000|2020-12-22 02:35:00|1251.8|1250.6|1251.9|1250.7|1252.9|1251.7|1251.7|1250.5|91
1608604800000|2020-12-22 02:40:00|1252|1250.8|1252|1250.8|1252.1|1250.9|1251.7|1250.5|29
1608605100000|2020-12-22 02:45:00|1252.2|1251|1252.7|1251.5|1252.9|1251.7|1251.7|1250.5|49
1608605400000|2020-12-22 02:50:00|1252.9|1251.7|1253.3|1252.1|1253.7|1252.5|1252.5|1251.3|61
1608605700000|2020-12-22 02:55:00|1253.2|1252|1255.2|1254|1255.2|1254|1253.1|1251.9|173
1608606000000|2020-12-22 03:00:00|1255.1|1253.9|1254.1|1252.9|1255.4|1254.2|1254.1|1252.9|173
1608606300000|2020-12-22 03:05:00|1253.9|1252.7|1254.4|1253.2|1254.6|1253.4|1253.9|1252.7|34
1608606600000|2020-12-22 03:10:00|1254.6|1253.4|1253.2|1252|1254.6|1253.4|1253.2|1252|94
1608606900000|2020-12-22 03:15:00|1253.3|1252.1|1252.1|1250.9|1253.6|1252.4|1252.1|1250.9|128
1608607200000|2020-12-22 03:20:00|1252.2|1251|1251.5|1250.3|1252.2|1251|1250.9|1249.7|97
1608607500000|2020-12-22 03:25:00|1251.4|1250.2|1251.6|1250.4|1252.1|1250.9|1251.1|1249.9|71
1608607800000|2020-12-22 03:30:00|1251.8|1250.6|1252.1|1250.9|1252.2|1251|1251.4|1250.2|35
1608608100000|2020-12-22 03:35:00|1252|1250.8|1251.8|1250.6|1252|1250.8|1251.7|1250.5|51
1608608400000|2020-12-22 03:40:00|1251.7|1250.5|1252.2|1251|1252.2|1251|1251.7|1250.5|28
1608608700000|2020-12-22 03:45:00|1252.1|1250.9|1252.7|1251.5|1253.2|1252|1252|1250.8|330
1608609000000|2020-12-22 03:50:00|1252.8|1251.6|1252.7|1251.5|1253.2|1252|1252.6|1251.4|30
1608609300000|2020-12-22 03:55:00|1252.8|1251.6|1252|1250.8|1252.8|1251.6|1251.9|1250.7|21
1608609600000|2020-12-22 04:00:00|1252.1|1250.9|1251.8|1250.6|1252.3|1251.1|1251.7|1250.5|24
1608609900000|2020-12-22 04:05:00|1251.5|1250.3|1250.8|1249.6|1251.5|1250.3|1250.5|1249.3|189
1608610200000|2020-12-22 04:10:00|1250.7|1249.5|1251.3|1250.1|1251.3|1250.1|1250.7|1249.5|14
1608610500000|2020-12-22 04:15:00|1251.2|1250|1251|1249.8|1251.3|1250.1|1250.8|1249.6|13
1608610800000|2020-12-22 04:20:00|1250.9|1249.7|1251|1249.8|1251.2|1250|1250.7|1249.5|11
1608611100000|2020-12-22 04:25:00|1250.9|1249.7|1251.4|1250.2|1251.4|1250.2|1250.7|1249.5|4
1608611400000|2020-12-22 04:30:00|1251.5|1250.3|1252|1250.8|1252.3|1251.1|1251.5|1250.3|136
1608611700000|2020-12-22 04:35:00|1252.1|1250.9|1252.4|1251.2|1252.4|1251.2|1251.8|1250.6|188
1608612000000|2020-12-22 04:40:00|1252.3|1251.1|1251.2|1250|1252.3|1251.1|1251.2|1250|18
1608612300000|2020-12-22 04:45:00|1251.3|1250.1|1251.4|1250.2|1251.5|1250.3|1251.1|1249.9|20
1608612600000|2020-12-22 04:50:00|1251.3|1250.1|1251.6|1250.4|1251.8|1250.6|1251.2|1250|9
1608612900000|2020-12-22 04:55:00|1251.7|1250.5|1251.3|1250.1|1251.7|1250.5|1251.3|1250.1|8
1608613200000|2020-12-22 05:00:00|1251.2|1250|1249.5|1248.3|1251.2|1250|1248.9|1247.7|69
1608613500000|2020-12-22 05:05:00|1249.4|1248.2|1249.6|1248.4|1249.7|1248.5|1249|1247.8|16
1608613800000|2020-12-22 05:10:00|1249.9|1248.7|1250.3|1249.1|1250.3|1249.1|1249.4|1248.2|98
1608614100000|2020-12-22 05:15:00|1250.2|1249|1249.4|1248.2|1250.4|1249.2|1249.2|1248|87
1608614400000|2020-12-22 05:20:00|1249.2|1248|1248.7|1247.5|1249.6|1248.4|1248.7|1247.5|34
1608614700000|2020-12-22 05:25:00|1248.4|1247.2|1248.4|1247.2|1248.8|1247.6|1247.9|1246.7|44
1608615000000|2020-12-22 05:30:00|1248.5|1247.3|1247.6|1246.4|1248.5|1247.3|1246.1|1244.9|181
1608615300000|2020-12-22 05:35:00|1247.5|1246.3|1246.8|1245.6|1248.1|1246.9|1246.7|1245.5|148
1608615600000|2020-12-22 05:40:00|1246.7|1245.5|1246.8|1245.6|1247.9|1246.7|1245.9|1244.7|126
1608615900000|2020-12-22 05:45:00|1246.7|1245.5|1247|1245.8|1247.2|1246|1246.4|1245.2|171
1608616200000|2020-12-22 05:50:00|1246.9|1245.7|1247.4|1246.2|1247.7|1246.5|1246.2|1245|74
1608616500000|2020-12-22 05:55:00|1247.5|1246.3|1246.8|1245.6|1248.1|1246.9|1246.8|1245.6|15
1608616800000|2020-12-22 06:00:00|1246.9|1245.7|1245.6|1244.4|1246.9|1245.7|1245.5|1244.3|163
1608617100000|2020-12-22 06:05:00|1245.5|1244.3|1243|1241.8|1245.7|1244.5|1242|1240.8|385
1608617400000|2020-12-22 06:10:00|1243.1|1241.9|1244.7|1243.5|1245|1243.8|1242.3|1241.1|147
1608617700000|2020-12-22 06:15:00|1244.8|1243.6|1243.7|1242.5|1245|1243.8|1243.6|1242.4|107
1608618000000|2020-12-22 06:20:00|1243.6|1242.4|1244.8|1243.6|1244.8|1243.6|1243.2|1242|60
1608618300000|2020-12-22 06:25:00|1244.6|1243.4|1244|1242.8|1244.6|1243.4|1243.7|1242.5|129
1608618600000|2020-12-22 06:30:00|1243.8|1242.6|1243.9|1242.7|1244.3|1243.1|1243.5|1242.3|18
1608618900000|2020-12-22 06:35:00|1243.8|1242.6|1244.2|1243|1244.8|1243.6|1243.5|1242.3|20
1608619200000|2020-12-22 06:40:00|1244.3|1243.1|1242.7|1241.5|1244.3|1243.1|1242.7|1241.5|64
1608619500000|2020-12-22 06:45:00|1242.8|1241.6|1242.3|1241.1|1243|1241.8|1242.3|1241.1|83
1608619800000|2020-12-22 06:50:00|1242.2|1241|1241.7|1240.5|1242.7|1241.5|1241.4|1240.2|53
1608620100000|2020-12-22 06:55:00|1241.8|1240.6|1241.7|1240.5|1242.6|1241.4|1241.3|1240.1|40
1608620400000|2020-12-22 07:00:00|1241.8|1240.6|1242.8|1241.6|1243|1241.8|1241.8|1240.6|14
1608620700000|2020-12-22 07:05:00|1242.7|1241.5|1243|1241.8|1244|1242.8|1242.7|1241.5|44
1608621000000|2020-12-22 07:10:00|1243.2|1242|1242.6|1241.4|1243.2|1242|1242.4|1241.2|26
1608621300000|2020-12-22 07:15:00|1242.5|1241.3|1242.7|1241.5|1242.7|1241.5|1242.2|1241|8
1608621600000|2020-12-22 07:20:00|1242.9|1241.7|1243.5|1242.3|1243.5|1242.3|1242.7|1241.5|22
1608621900000|2020-12-22 07:25:00|1243.8|1242.6|1243.5|1242.3|1244|1242.8|1243.4|1242.2|160
1608622200000|2020-12-22 07:30:00|1243.6|1242.4|1244|1242.8|1244|1242.8|1243.6|1242.4|48
1608622500000|2020-12-22 07:35:00|1243.9|1242.7|1243.8|1242.6|1244|1242.8|1243.7|1242.5|40
1608622800000|2020-12-22 07:40:00|1243.7|1242.5|1243.9|1242.7|1244|1242.8|1243.7|1242.5|6
1608623100000|2020-12-22 07:45:00|1244|1242.8|1243.7|1242.5|1244|1242.8|1243.7|1242.5|60
1608623400000|2020-12-22 07:50:00|1243.8|1242.6|1243|1241.8|1243.9|1242.7|1243|1241.8|36
1608623700000|2020-12-22 07:55:00|1243.1|1241.9|1240.2|1239|1243.2|1242|1239.9|1238.7|112
1608624000000|2020-12-22 08:00:00|1240.3|1239.1|1241.6|1240.4|1241.6|1240.4|1240.2|1239|98
1608624300000|2020-12-22 08:05:00|1241.5|1240.3|1242.8|1241.6|1242.8|1241.6|1241.2|1240|73
1608624600000|2020-12-22 08:10:00|1242.9|1241.7|1243.5|1242.3|1243.6|1242.4|1242.9|1241.7|56
1608624900000|2020-12-22 08:15:00|1243.6|1242.4|1243.3|1242.1|1244|1242.8|1242.9|1241.7|65
1608625200000|2020-12-22 08:20:00|1243.5|1242.3|1243.8|1242.6|1244|1242.8|1243.5|1242.3|19
1608625500000|2020-12-22 08:25:00|1243.9|1242.7|1246|1244.8|1246|1244.8|1243.8|1242.6|73
1608625800000|2020-12-22 08:30:00|1246.2|1245|1245.8|1244.6|1246.7|1245.5|1245.7|1244.5|34
1608626100000|2020-12-22 08:35:00|1245.9|1244.7|1244.8|1243.6|1246|1244.8|1244.6|1243.4|36
1608626400000|2020-12-22 08:40:00|1244.9|1243.7|1244.7|1243.5|1245|1243.8|1244.5|1243.3|20
1608626700000|2020-12-22 08:45:00|1244.8|1243.6|1245|1243.8|1245|1243.8|1244.4|1243.2|9
1608627000000|2020-12-22 08:50:00|1244.9|1243.7|1245.2|1244|1245.8|1244.6|1244.8|1243.6|9
1608627300000|2020-12-22 08:55:00|1245|1243.8|1243.2|1242|1245.1|1243.9|1243.2|1242|19
1608627600000|2020-12-22 09:00:00|1243.4|1242.2|1243|1241.8|1243.4|1242.2|1242|1240.8|47
1608627900000|2020-12-22 09:05:00|1243.2|1242|1243.5|1242.3|1243.5|1242.3|1243|1241.8|14
1608628200000|2020-12-22 09:10:00|1243.3|1242.1|1244|1242.8|1244|1242.8|1243.3|1242.1|26
1608628500000|2020-12-22 09:15:00|1244.4|1243.2|1243.9|1242.7|1244.5|1243.3|1243.7|1242.5|10
1608628800000|2020-12-22 09:20:00|1244|1242.8|1244.1|1242.9|1244.5|1243.3|1244|1242.8|27
1608629100000|2020-12-22 09:25:00|1244.2|1243|1244.7|1243.5|1244.7|1243.5|1243.8|1242.6|11
1608629400000|2020-12-22 09:30:00|1244.8|1243.6|1244.7|1243.5|1245.4|1244.2|1244.6|1243.4|18
1608629700000|2020-12-22 09:35:00|1244.8|1243.6|1245.7|1244.5|1245.8|1244.6|1244.8|1243.6|21
1608630000000|2020-12-22 09:40:00|1245.6|1244.4|1245.2|1244|1246.3|1245.1|1245.1|1243.9|25
1608630300000|2020-12-22 09:45:00|1245.1|1243.9|1246|1244.8|1246|1244.8|1244.3|1243.1|27
1608630600000|2020-12-22 09:50:00|1245.9|1244.7|1247.2|1246|1248|1246.8|1245.8|1244.6|62
1608630900000|2020-12-22 09:55:00|1247.4|1246.2|1247.5|1246.3|1248.2|1247|1247|1245.8|23
1608631200000|2020-12-22 10:00:00|1247.6|1246.4|1247.2|1246|1248.6|1247.4|1246.6|1245.4|35
1608631500000|2020-12-22 10:05:00|1247.1|1245.9|1247.3|1246.1|1247.4|1246.2|1246.5|1245.3|57
1608631800000|2020-12-22 10:10:00|1247.4|1246.2|1247.1|1245.9|1247.7|1246.5|1246.7|1245.5|119
1608632100000|2020-12-22 10:15:00|1247.2|1246|1247.2|1246|1247.9|1246.7|1247.2|1246|9
1608632400000|2020-12-22 10:20:00|1247.1|1245.9|1247.3|1246.1|1247.7|1246.5|1247|1245.8|7
1608632700000|2020-12-22 10:25:00|1247.2|1246|1245.1|1243.9|1247.2|1246|1244.8|1243.6|75
1608633000000|2020-12-22 10:30:00|1245.2|1244|1245.5|1244.3|1245.5|1244.3|1244.7|1243.5|43
1608633300000|2020-12-22 10:35:00|1245.4|1244.2|1245.2|1244|1246.2|1245|1245|1243.8|22
1608633600000|2020-12-22 10:40:00|1245.1|1243.9|1244.5|1243.3|1245.7|1244.5|1244.4|1243.2|9
1608633900000|2020-12-22 10:45:00|1244.4|1243.2|1244.4|1243.2|1244.5|1243.3|1243.8|1242.6|41
1608634200000|2020-12-22 10:50:00|1244.3|1243.1|1244.2|1243|1244.5|1243.3|1244|1242.8|9
1608634500000|2020-12-22 10:55:00|1244.1|1242.9|1244.2|1243|1244.3|1243.1|1244|1242.8|7
1608634800000|2020-12-22 11:00:00|1244|1242.8|1243.6|1242.4|1244.2|1243|1243.5|1242.3|159
1608635100000|2020-12-22 11:05:00|1243.5|1242.3|1243.3|1242.1|1243.9|1242.7|1242.9|1241.7|33
1608635400000|2020-12-22 11:10:00|1243.4|1242.2|1241.5|1240.3|1243.5|1242.3|1240.8|1239.6|76
1608635700000|2020-12-22 11:15:00|1241.6|1240.4|1243.7|1242.5|1243.7|1242.5|1241.6|1240.4|127
1608636000000|2020-12-22 11:20:00|1243.8|1242.6|1245.2|1244|1245.2|1244|1243.8|1242.6|239
1608636300000|2020-12-22 11:25:00|1245|1243.8|1245.2|1244|1245.5|1244.3|1244.5|1243.3|43
1608636600000|2020-12-22 11:30:00|1245.3|1244.1|1245.4|1244.2|1245.6|1244.4|1244.2|1243|68
1608636900000|2020-12-22 11:35:00|1245.5|1244.3|1245.5|1244.3|1245.9|1244.7|1245.2|1244|40
1608637200000|2020-12-22 11:40:00|1245.6|1244.4|1246.1|1244.9|1246.4|1245.2|1245.6|1244.4|26
1608637500000|2020-12-22 11:45:00|1245.9|1244.7|1246.9|1245.7|1246.9|1245.7|1245.7|1244.5|51
1608637800000|2020-12-22 11:50:00|1246.7|1245.5|1246.7|1245.5|1247|1245.8|1246.7|1245.5|23
1608638100000|2020-12-22 11:55:00|1246.8|1245.6|1247.4|1246.2|1247.7|1246.5|1246.7|1245.5|42
1608638400000|2020-12-22 12:00:00|1247.5|1246.3|1246.4|1245.2|1247.7|1246.5|1246.1|1244.9|129
1608638700000|2020-12-22 12:05:00|1246.2|1245|1246|1244.8|1246.9|1245.7|1245.2|1244|55
1608639000000|2020-12-22 12:10:00|1245.7|1244.5|1244.7|1243.5|1246.4|1245.2|1244.7|1243.5|30
1608639300000|2020-12-22 12:15:00|1245|1243.8|1244.6|1243.4|1245.7|1244.5|1244.6|1243.4|17
1608639600000|2020-12-22 12:20:00|1244.4|1243.2|1244.7|1243.5|1244.8|1243.6|1243.7|1242.5|53
1608639900000|2020-12-22 12:25:00|1244.6|1243.4|1244.7|1243.5|1245|1243.8|1244.2|1243|35
1608640200000|2020-12-22 12:30:00|1244.6|1243.4|1244.5|1243.3|1245.2|1244|1244.4|1243.2|18
1608640500000|2020-12-22 12:35:00|1244.7|1243.5|1245.7|1244.5|1245.9|1244.7|1244.7|1243.5|71
1608640800000|2020-12-22 12:40:00|1245.9|1244.7|1246.8|1245.6|1247.2|1246|1245.7|1244.5|38
1608641100000|2020-12-22 12:45:00|1246.7|1245.5|1246.7|1245.5|1247.2|1246|1246|1244.8|36
1608641400000|2020-12-22 12:50:00|1246.6|1245.4|1247|1245.8|1247|1245.8|1246.1|1244.9|60
1608641700000|2020-12-22 12:55:00|1246.9|1245.7|1246.2|1245|1247|1245.8|1245.4|1244.2|51
1608642000000|2020-12-22 13:00:00|1246.4|1245.2|1248|1246.8|1248|1246.8|1246.3|1245.1|287
1608642300000|2020-12-22 13:05:00|1247.8|1246.6|1249.5|1248.3|1250.1|1248.9|1247.8|1246.6|610
1608642600000|2020-12-22 13:10:00|1249.3|1248.1|1251.5|1250.3|1251.5|1250.3|1249|1247.8|889
1608642900000|2020-12-22 13:15:00|1251.7|1250.5|1254.2|1253|1254.3|1253.1|1250.8|1249.6|603
1608643200000|2020-12-22 13:20:00|1254.3|1253.1|1252.5|1251.3|1254.3|1253.1|1252.4|1251.2|256
1608643500000|2020-12-22 13:25:00|1252.4|1251.2|1252|1250.8|1252.6|1251.4|1251.8|1250.6|138
1608643800000|2020-12-22 13:30:00|1251.9|1250.7|1253.9|1252.7|1253.9|1252.7|1251.7|1250.5|141
1608644100000|2020-12-22 13:35:00|1253.8|1252.6|1254|1252.8|1254.1|1252.9|1253.3|1252.1|104
1608644400000|2020-12-22 13:40:00|1253.9|1252.7|1253|1251.8|1253.9|1252.7|1252.3|1251.1|328
1608647400000|2020-12-22 14:30:00|1252.2|1251|1250.1|1248.9|1254.1|1252.9|1249.6|1248.4|1897
1608647700000|2020-12-22 14:35:00|1250|1248.8|1251|1249.8|1251.3|1250.1|1249.5|1248.3|976
1608648000000|2020-12-22 14:40:00|1251.1|1249.9|1249.8|1248.6|1251.1|1249.9|1249.1|1247.9|1055
1608648300000|2020-12-22 14:45:00|1250|1248.8|1252|1250.8|1252.5|1251.3|1249.8|1248.6|1408
1608648600000|2020-12-22 14:50:00|1252.1|1250.9|1251.1|1249.9|1252.3|1251.1|1250.5|1249.3|927
1608648900000|2020-12-22 14:55:00|1251.2|1250|1247.3|1246.1|1251.5|1250.3|1246.3|1245.1|1473
1608649200000|2020-12-22 15:00:00|1247.4|1246.2|1245.8|1244.6|1247.4|1246.2|1243.7|1242.5|1229
1608649500000|2020-12-22 15:05:00|1245.6|1244.4|1246.8|1245.6|1247|1245.8|1245.3|1244.1|684
1608649800000|2020-12-22 15:10:00|1246.6|1245.4|1245.3|1244.1|1246.8|1245.6|1244.6|1243.4|776
1608650100000|2020-12-22 15:15:00|1245.5|1244.3|1246.5|1245.3|1247.3|1246.1|1244.5|1243.3|816
1608650400000|2020-12-22 15:20:00|1246.6|1245.4|1246|1244.8|1247.8|1246.6|1245.6|1244.4|644
1608650700000|2020-12-22 15:25:00|1246.1|1244.9|1245|1243.8|1246.6|1245.4|1244.6|1243.4|1586
1608651000000|2020-12-22 15:30:00|1245.2|1244|1247|1245.8|1247|1245.8|1245|1243.8|473
1608651300000|2020-12-22 15:35:00|1246.9|1245.7|1243.4|1242.2|1246.9|1245.7|1241.8|1240.6|747
1608651600000|2020-12-22 15:40:00|1243.5|1242.3|1243.8|1242.6|1244.4|1243.2|1242.5|1241.3|592
1608651900000|2020-12-22 15:45:00|1244|1242.8|1243.2|1242|1244.4|1243.2|1242.5|1241.3|596
1608652200000|2020-12-22 15:50:00|1242.4|1241.2|1243.2|1242|1244.2|1243|1242.4|1241.2|613
1608652500000|2020-12-22 15:55:00|1243.1|1241.9|1242.2|1241|1243.2|1242|1241.4|1240.2|858
1608652800000|2020-12-22 16:00:00|1241.9|1240.7|1240.5|1239.3|1242|1240.8|1240.4|1239.2|900
1608653100000|2020-12-22 16:05:00|1240.6|1239.4|1242.2|1241|1242.6|1241.4|1240.4|1239.2|483
1608653400000|2020-12-22 16:10:00|1242.1|1240.9|1244.2|1243|1244.6|1243.4|1241.8|1240.6|723
1608653700000|2020-12-22 16:15:00|1244.1|1242.9|1243.6|1242.4|1244.6|1243.4|1242.9|1241.7|1990
1608654000000|2020-12-22 16:20:00|1243.9|1242.7|1242.6|1241.4|1243.9|1242.7|1241.9|1240.7|1812
1608654300000|2020-12-22 16:25:00|1242.8|1241.6|1244.1|1242.9|1244.1|1242.9|1242.4|1241.2|362
1608654600000|2020-12-22 16:30:00|1244.4|1243.2|1243.2|1242|1244.4|1243.2|1242.4|1241.2|313
1608654900000|2020-12-22 16:35:00|1243.3|1242.1|1244|1242.8|1244.6|1243.4|1243.3|1242.1|229
1608655200000|2020-12-22 16:40:00|1244.1|1242.9|1243.7|1242.5|1244.4|1243.2|1243.2|1242|183
1608655500000|2020-12-22 16:45:00|1243.6|1242.4|1245|1243.8|1245|1243.8|1243.1|1241.9|357
1608655800000|2020-12-22 16:50:00|1245.2|1244|1246.2|1245|1246.7|1245.5|1245|1243.8|625
1608656100000|2020-12-22 16:55:00|1246.3|1245.1|1246.1|1244.9|1246.5|1245.3|1245.2|1244|271
1608656400000|2020-12-22 17:00:00|1246|1244.8|1245.1|1243.9|1246.8|1245.6|1245.1|1243.9|402
1608656700000|2020-12-22 17:05:00|1245|1243.8|1244.9|1243.7|1245.6|1244.4|1244.5|1243.3|228
1608657000000|2020-12-22 17:10:00|1244.7|1243.5|1245.1|1243.9|1245.1|1243.9|1244.4|1243.2|282
1608657300000|2020-12-22 17:15:00|1244.9|1243.7|1246.1|1244.9|1246.7|1245.5|1244.9|1243.7|299
1608657600000|2020-12-22 17:20:00|1246|1244.8|1244.9|1243.7|1246.1|1244.9|1244.9|1243.7|136
1608657900000|2020-12-22 17:25:00|1244.7|1243.5|1243.4|1242.2|1244.7|1243.5|1243.4|1242.2|782
1608658200000|2020-12-22 17:30:00|1243.6|1242.4|1243.1|1241.9|1244|1242.8|1242.9|1241.7|247
1608658500000|2020-12-22 17:35:00|1243.2|1242|1242.6|1241.4|1243.6|1242.4|1242.6|1241.4|831
1608658800000|2020-12-22 17:40:00|1242.5|1241.3|1243.9|1242.7|1243.9|1242.7|1242.4|1241.2|134
1608659100000|2020-12-22 17:45:00|1244|1242.8|1244.1|1242.9|1244.2|1243|1243.3|1242.1|1083
1608659400000|2020-12-22 17:50:00|1244.3|1243.1|1244.8|1243.6|1245|1243.8|1244.2|1243|328
1608659700000|2020-12-22 17:55:00|1244.7|1243.5|1245.1|1243.9|1245.3|1244.1|1244.2|1243|578
1608660000000|2020-12-22 18:00:00|1245|1243.8|1246.2|1245|1246.2|1245|1245|1243.8|354
1608660300000|2020-12-22 18:05:00|1246.4|1245.2|1246|1244.8|1246.8|1245.6|1246|1244.8|192
1608660600000|2020-12-22 18:10:00|1246.1|1244.9|1246.1|1244.9|1246.1|1244.9|1245.3|1244.1|650
1608660900000|2020-12-22 18:15:00|1246.3|1245.1|1247|1245.8|1247.6|1246.4|1246.3|1245.1|259
1608661200000|2020-12-22 18:20:00|1246.9|1245.7|1247.1|1245.9|1247.3|1246.1|1246.8|1245.6|144
1608661500000|2020-12-22 18:25:00|1246.9|1245.7|1247.3|1246.1|1248.1|1246.9|1246.8|1245.6|316
1608661800000|2020-12-22 18:30:00|1247.6|1246.4|1247.6|1246.4|1248.6|1247.4|1247.3|1246.1|306
1608662100000|2020-12-22 18:35:00|1247.8|1246.6|1248.4|1247.2|1248.5|1247.3|1247.8|1246.6|199
1608662400000|2020-12-22 18:40:00|1248.3|1247.1|1248.1|1246.9|1248.6|1247.4|1247.8|1246.6|193
1608662700000|2020-12-22 18:45:00|1248.3|1247.1|1247.8|1246.6|1248.3|1247.1|1247.8|1246.6|206
1608663000000|2020-12-22 18:50:00|1247.7|1246.5|1247.2|1246|1247.8|1246.6|1246.9|1245.7|1434
1608663300000|2020-12-22 18:55:00|1247.1|1245.9|1247.1|1245.9|1247.2|1246|1246.2|1245|1282
1608663600000|2020-12-22 19:00:00|1247.2|1246|1249.1|1247.9|1249.2|1248|1247.2|1246|1044
1608663900000|2020-12-22 19:05:00|1249|1247.8|1248.9|1247.7|1250.2|1249|1248.5|1247.3|1925
1608664200000|2020-12-22 19:10:00|1248.8|1247.6|1250|1248.8|1250.2|1249|1248|1246.8|1394
1608664500000|2020-12-22 19:15:00|1250.1|1248.9|1251.2|1250|1251.6|1250.4|1250|1248.8|2528
1608685200000|2020-12-23 01:00:00|1250.6|1249.4|1249.2|1248|1252.1|1250.9|1248.5|1247.3|642
1608685500000|2020-12-23 01:05:00|1249.4|1248.2|1245.7|1244.5|1249.4|1248.2|1245.2|1244|434
1608685800000|2020-12-23 01:10:00|1245.9|1244.7|1246.5|1245.3|1246.7|1245.5|1243.4|1242.2|133
1608686100000|2020-12-23 01:15:00|1246.4|1245.2|1244.8|1243.6|1247.5|1246.3|1244.8|1243.6|93
1608686400000|2020-12-23 01:20:00|1244.9|1243.7|1244.6|1243.4|1244.9|1243.7|1243.9|1242.7|212
1608686700000|2020-12-23 01:25:00|1244.5|1243.3|1244.6|1243.4|1244.8|1243.6|1243.9|1242.7|61
1608687000000|2020-12-23 01:30:00|1244.4|1243.2|1244.9|1243.7|1245|1243.8|1243.5|1242.3|195
1608687300000|2020-12-23 01:35:00|1245|1243.8|1245.3|1244.1|1245.6|1244.4|1244.2|1243|101
1608687600000|2020-12-23 01:40:00|1245.4|1244.2|1245.3|1244.1|1246.1|1244.9|1245.2|1244|53
1608687900000|2020-12-23 01:45:00|1245.2|1244|1244.8|1243.6|1245.9|1244.7|1244.6|1243.4|101
1608688200000|2020-12-23 01:50:00|1244.9|1243.7|1243.9|1242.7|1244.9|1243.7|1243.7|1242.5|66
1608688500000|2020-12-23 01:55:00|1244|1242.8|1243|1241.8|1244.2|1243|1242.4|1241.2|105
1608688800000|2020-12-23 02:00:00|1242.9|1241.7|1242.8|1241.6|1244|1242.8|1242.5|1241.3|114
1608689100000|2020-12-23 02:05:00|1242.6|1241.4|1242.9|1241.7|1243.1|1241.9|1242.3|1241.1|68
1608689400000|2020-12-23 02:10:00|1243|1241.8|1243.7|1242.5|1243.7|1242.5|1242.4|1241.2|167
1608689700000|2020-12-23 02:15:00|1243.4|1242.2|1243.3|1242.1|1243.6|1242.4|1243.3|1242.1|28
1608690000000|2020-12-23 02:20:00|1243.4|1242.2|1243.6|1242.4|1243.9|1242.7|1243|1241.8|45
1608690300000|2020-12-23 02:25:00|1243.5|1242.3|1244.1|1242.9|1244.1|1242.9|1243.1|1241.9|67
1608690600000|2020-12-23 02:30:00|1243.9|1242.7|1246.1|1244.9|1246.3|1245.1|1243.9|1242.7|66
1608690900000|2020-12-23 02:35:00|1246|1244.8|1246.4|1245.2|1246.6|1245.4|1245.6|1244.4|108
1608691200000|2020-12-23 02:40:00|1246.3|1245.1|1247.2|1246|1247.7|1246.5|1246|1244.8|104
1608691500000|2020-12-23 02:45:00|1247.3|1246.1|1245.6|1244.4|1247.7|1246.5|1245.6|1244.4|81
1608691800000|2020-12-23 02:50:00|1245.8|1244.6|1245.6|1244.4|1246.3|1245.1|1245.3|1244.1|23
1608692100000|2020-12-23 02:55:00|1245.8|1244.6|1245.7|1244.5|1246.4|1245.2|1245.6|1244.4|11
1608692400000|2020-12-23 03:00:00|1245.6|1244.4|1245.6|1244.4|1246|1244.8|1245.4|1244.2|27
1608692700000|2020-12-23 03:05:00|1245.5|1244.3|1246.2|1245|1246.7|1245.5|1245.5|1244.3|22
1608693000000|2020-12-23 03:10:00|1246.3|1245.1|1247.2|1246|1247.4|1246.2|1246.3|1245.1|17
1608693300000|2020-12-23 03:15:00|1247.3|1246.1|1246.9|1245.7|1247.3|1246.1|1246.8|1245.6|11
1608693600000|2020-12-23 03:20:00|1246.8|1245.6|1247.1|1245.9|1247.1|1245.9|1245.8|1244.6|22
1608693900000|2020-12-23 03:25:00|1247.2|1246|1246.9|1245.7|1247.8|1246.6|1246.6|1245.4|59
1608694200000|2020-12-23 03:30:00|1246.8|1245.6|1246.4|1245.2|1246.8|1245.6|1245.9|1244.7|7
1608694500000|2020-12-23 03:35:00|1246.3|1245.1|1246.3|1245.1|1246.4|1245.2|1246.1|1244.9|3
1608694800000|2020-12-23 03:40:00|1246.4|1245.2|1246.4|1245.2|1246.8|1245.6|1246.3|1245.1|22
1608695100000|2020-12-23 03:45:00|1246.5|1245.3|1246.9|1245.7|1246.9|1245.7|1246.4|1245.2|12
1608695400000|2020-12-23 03:50:00|1247|1245.8|1246.4|1245.2|1247|1245.8|1246.4|1245.2|17
1608695700000|2020-12-23 03:55:00|1246.5|1245.3|1246.9|1245.7|1246.9|1245.7|1246.4|1245.2|3
1608696000000|2020-12-23 04:00:00|1247|1245.8|1246.9|1245.7|1247.3|1246.1|1246.9|1245.7|18
1608696300000|2020-12-23 04:05:00|1246.8|1245.6|1246.8|1245.6|1246.9|1245.7|1246.6|1245.4|6
1608696600000|2020-12-23 04:10:00|1246.9|1245.7|1246.9|1245.7|1247|1245.8|1246.9|1245.7|17
1608696900000|2020-12-23 04:15:00|1247|1245.8|1247|1245.8|1247.1|1245.9|1246.9|1245.7|3
1608697200000|2020-12-23 04:20:00|1246.9|1245.7|1246.7|1245.5|1247.2|1246|1246.7|1245.5|5
1608697500000|2020-12-23 04:25:00|1246.5|1245.3|1246.4|1245.2|1246.8|1245.6|1246.4|1245.2|22
1608697800000|2020-12-23 04:30:00|1246.5|1245.3|1246.7|1245.5|1246.8|1245.6|1246.4|1245.2|0
1608698100000|2020-12-23 04:35:00|1246.6|1245.4|1246.6|1245.4|1246.6|1245.4|1246.4|1245.2|1
1608698400000|2020-12-23 04:40:00|1246.5|1245.3|1246.6|1245.4|1246.6|1245.4|1246.4|1245.2|2
1608698700000|2020-12-23 04:45:00|1246.4|1245.2|1246.4|1245.2|1246.4|1245.2|1246.4|1245.2|1
1608699000000|2020-12-23 04:50:00|1246.2|1245|1245.6|1244.4|1246.2|1245|1245.6|1244.4|12
1608699300000|2020-12-23 04:55:00|1245.7|1244.5|1245.4|1244.2|1245.9|1244.7|1245.1|1243.9|25
1608699600000|2020-12-23 05:00:00|1245.6|1244.4|1245.7|1244.5|1245.9|1244.7|1245.4|1244.2|2
1608699900000|2020-12-23 05:05:00|1245.8|1244.6|1245.9|1244.7|1245.9|1244.7|1245.6|1244.4|5
1608700200000|2020-12-23 05:10:00|1246.2|1245|1245.9|1244.7|1246.2|1245|1245.6|1244.4|28
1608700500000|2020-12-23 05:15:00|1245.7|1244.5|1245.8|1244.6|1246|1244.8|1245.7|1244.5|0
1608700800000|2020-12-23 05:20:00|1245.6|1244.4|1246.1|1244.9|1246.2|1245|1245.6|1244.4|4
1608701100000|2020-12-23 05:25:00|1246.2|1245|1246.4|1245.2|1246.6|1245.4|1246.1|1244.9|1
1608701400000|2020-12-23 05:30:00|1246.3|1245.1|1245.6|1244.4|1246.5|1245.3|1245.3|1244.1|19
1608701700000|2020-12-23 05:35:00|1245.8|1244.6|1247.1|1245.9|1247.1|1245.9|1245.8|1244.6|6
1608702000000|2020-12-23 05:40:00|1247.3|1246.1|1247.9|1246.7|1248.6|1247.4|1247.2|1246|61
1608702300000|2020-12-23 05:45:00|1248.1|1246.9|1249.4|1248.2|1249.7|1248.5|1247.9|1246.7|62
1608702600000|2020-12-23 05:50:00|1249.2|1248|1248.9|1247.7|1249.6|1248.4|1248.8|1247.6|18
1608702900000|2020-12-23 05:55:00|1249.1|1247.9|1249.1|1247.9|1249.6|1248.4|1248.9|1247.7|24
1608703200000|2020-12-23 06:00:00|1249|1247.8|1248.6|1247.4|1249|1247.8|1248.4|1247.2|24
1608703500000|2020-12-23 06:05:00|1248.5|1247.3|1248.9|1247.7|1248.9|1247.7|1248.4|1247.2|9
1608703800000|2020-12-23 06:10:00|1249|1247.8|1248.1|1246.9|1249.1|1247.9|1248|1246.8|13
1608704100000|2020-12-23 06:15:00|1248|1246.8|1248.1|1246.9|1248.4|1247.2|1247.4|1246.2|125
1608704400000|2020-12-23 06:20:00|1248|1246.8|1248.1|1246.9|1248.8|1247.6|1247.6|1246.4|23
1608704700000|2020-12-23 06:25:00|1248|1246.8|1247.9|1246.7|1248.4|1247.2|1247.9|1246.7|52
1608705000000|2020-12-23 06:30:00|1248|1246.8|1247.4|1246.2|1248.6|1247.4|1247.4|1246.2|34
1608705300000|2020-12-23 06:35:00|1247.5|1246.3|1248.1|1246.9|1248.6|1247.4|1247.5|1246.3|86
1608705600000|2020-12-23 06:40:00|1247.9|1246.7|1247.9|1246.7|1248.1|1246.9|1247.5|1246.3|11
1608705900000|2020-12-23 06:45:00|1247.7|1246.5|1249.6|1248.4|1249.6|1248.4|1247.6|1246.4|53
1608706200000|2020-12-23 06:50:00|1249.4|1248.2|1249.4|1248.2|1249.7|1248.5|1249.4|1248.2|6
1608706500000|2020-12-23 06:55:00|1249.5|1248.3|1249.4|1248.2|1249.7|1248.5|1249.4|1248.2|16
1608706800000|2020-12-23 07:00:00|1249.1|1247.9|1248.6|1247.4|1249.4|1248.2|1248.6|1247.4|14
1608707100000|2020-12-23 07:05:00|1248.8|1247.6|1249.1|1247.9|1249.1|1247.9|1248.4|1247.2|10
1608707400000|2020-12-23 07:10:00|1249.2|1248|1249.4|1248.2|1249.7|1248.5|1249.2|1248|5
1608707700000|2020-12-23 07:15:00|1249.5|1248.3|1249.4|1248.2|1249.6|1248.4|1249.2|1248|90
1608708000000|2020-12-23 07:20:00|1249.5|1248.3|1249.7|1248.5|1249.7|1248.5|1249.4|1248.2|14
1608708300000|2020-12-23 07:25:00|1250.4|1249.2|1250.3|1249.1|1250.4|1249.2|1249.7|1248.5|13
1608708600000|2020-12-23 07:30:00|1250.2|1249|1249.4|1248.2|1250.4|1249.2|1248.9|1247.7|32
1608708900000|2020-12-23 07:35:00|1249.5|1248.3|1250|1248.8|1250.4|1249.2|1249.5|1248.3|7
1608709200000|2020-12-23 07:40:00|1250.1|1248.9|1249.7|1248.5|1250.1|1248.9|1249.4|1248.2|5
1608709500000|2020-12-23 07:45:00|1249.9|1248.7|1250.3|1249.1|1250.9|1249.7|1249.9|1248.7|19
1608709800000|2020-12-23 07:50:00|1250.4|1249.2|1250.8|1249.6|1251.1|1249.9|1249.9|1248.7|24
1608710100000|2020-12-23 07:55:00|1250.9|1249.7|1251.2|1250|1251.2|1250|1250.6|1249.4|21
1608710400000|2020-12-23 08:00:00|1251|1249.8|1249.9|1248.7|1251.2|1250|1249.9|1248.7|51
1608710700000|2020-12-23 08:05:00|1249.7|1248.5|1250.4|1249.2|1250.4|1249.2|1249.4|1248.2|19
1608711000000|2020-12-23 08:10:00|1250.5|1249.3|1251.2|1250|1251.5|1250.3|1250.4|1249.2|24
1608711300000|2020-12-23 08:15:00|1251.1|1249.9|1250.2|1249|1251.7|1250.5|1250.1|1248.9|73
1608711600000|2020-12-23 08:20:00|1250.4|1249.2|1250.2|1249|1250.5|1249.3|1249.9|1248.7|26
1608711900000|2020-12-23 08:25:00|1250.1|1248.9|1250.2|1249|1250.4|1249.2|1249.9|1248.7|13
1608712200000|2020-12-23 08:30:00|1250.4|1249.2|1250.9|1249.7|1251|1249.8|1250.4|1249.2|13
1608712500000|2020-12-23 08:35:00|1251|1249.8|1251.4|1250.2|1252.1|1250.9|1250.9|1249.7|44
1608712800000|2020-12-23 08:40:00|1251.6|1250.4|1251.6|1250.4|1251.9|1250.7|1251.4|1250.2|3
1608713100000|2020-12-23 08:45:00|1251.5|1250.3|1251.7|1250.5|1251.9|1250.7|1251.4|1250.2|46
1608713400000|2020-12-23 08:50:00|1251.8|1250.6|1251.9|1250.7|1252.6|1251.4|1251.8|1250.6|64
1608713700000|2020-12-23 08:55:00|1252|1250.8|1252.2|1251|1252.6|1251.4|1252|1250.8|54
1608714000000|2020-12-23 09:00:00|1252.3|1251.1|1252.7|1251.5|1252.9|1251.7|1252.1|1250.9|59
1608714300000|2020-12-23 09:05:00|1252.9|1251.7|1252.7|1251.5|1252.9|1251.7|1252.2|1251|41
1608714600000|2020-12-23 09:10:00|1252.8|1251.6|1252.9|1251.7|1252.9|1251.7|1252.6|1251.4|4
1608714900000|2020-12-23 09:15:00|1252.8|1251.6|1252.4|1251.2|1253.1|1251.9|1252.1|1250.9|41
1608715200000|2020-12-23 09:20:00|1252.5|1251.3|1252.6|1251.4|1252.9|1251.7|1252.4|1251.2|84
1608715500000|2020-12-23 09:25:00|1252.7|1251.5|1252.7|1251.5|1253.4|1252.2|1252.4|1251.2|224
1608715800000|2020-12-23 09:30:00|1252.9|1251.7|1253.6|1252.4|1253.9|1252.7|1252.8|1251.6|29
1608716100000|2020-12-23 09:35:00|1253.7|1252.5|1254.2|1253|1254.2|1253|1253.6|1252.4|19
1608716400000|2020-12-23 09:40:00|1254.1|1252.9|1254.7|1253.5|1254.7|1253.5|1253.9|1252.7|85
1608716700000|2020-12-23 09:45:00|1255.1|1253.9|1255.6|1254.4|1256.1|1254.9|1254.9|1253.7|70
1608717000000|2020-12-23 09:50:00|1255.7|1254.5|1255.7|1254.5|1256|1254.8|1255.6|1254.4|25
1608717300000|2020-12-23 09:55:00|1255.6|1254.4|1255.6|1254.4|1256|1254.8|1255.6|1254.4|13
1608717600000|2020-12-23 10:00:00|1255.7|1254.5|1255.4|1254.2|1255.8|1254.6|1255|1253.8|28
1608717900000|2020-12-23 10:05:00|1255.3|1254.1|1256.9|1255.7|1257.1|1255.9|1255.1|1253.9|127
1608718200000|2020-12-23 10:10:00|1256.8|1255.6|1257.3|1256.1|1257.7|1256.5|1256.7|1255.5|216
1608718500000|2020-12-23 10:15:00|1257.2|1256|1257.2|1256|1257.7|1256.5|1256.7|1255.5|51
1608718800000|2020-12-23 10:20:00|1257.3|1256.1|1258.2|1257|1258.4|1257.2|1257.1|1255.9|96
1608719100000|2020-12-23 10:25:00|1258|1256.8|1258.7|1257.5|1258.7|1257.5|1257.7|1256.5|436
1608719400000|2020-12-23 10:30:00|1258.6|1257.4|1259.7|1258.5|1260.1|1258.9|1258.4|1257.2|216
1608719700000|2020-12-23 10:35:00|1259.9|1258.7|1258.5|1257.3|1260|1258.8|1258.5|1257.3|251
1608720000000|2020-12-23 10:40:00|1258.3|1257.1|1258.7|1257.5|1258.9|1257.7|1258.3|1257.1|88
1608720300000|2020-12-23 10:45:00|1258.6|1257.4|1259.2|1258|1259.2|1258|1258.5|1257.3|35
1608720600000|2020-12-23 10:50:00|1259.1|1257.9|1259.7|1258.5|1259.7|1258.5|1258.6|1257.4|17
1608720900000|2020-12-23 10:55:00|1259.9|1258.7|1259.9|1258.7|1260.2|1259|1259.4|1258.2|82
1608721200000|2020-12-23 11:00:00|1259.7|1258.5|1259.4|1258.2|1259.9|1258.7|1258.9|1257.7|69
1608721500000|2020-12-23 11:05:00|1259.5|1258.3|1258.7|1257.5|1259.5|1258.3|1258.2|1257|38
1608721800000|2020-12-23 11:10:00|1258.8|1257.6|1259.8|1258.6|1259.8|1258.6|1258.8|1257.6|37
1608722100000|2020-12-23 11:15:00|1259.7|1258.5|1260.3|1259.1|1260.3|1259.1|1259.3|1258.1|47
1608722400000|2020-12-23 11:20:00|1260.4|1259.2|1260.5|1259.3|1261.2|1260|1260.2|1259|64
1608722700000|2020-12-23 11:25:00|1260.6|1259.4|1259.8|1258.6|1260.7|1259.5|1259.7|1258.5|74
1608723000000|2020-12-23 11:30:00|1259.9|1258.7|1259.5|1258.3|1260.4|1259.2|1259.2|1258|79
1608723300000|2020-12-23 11:35:00|1259.6|1258.4|1257.7|1256.5|1259.7|1258.5|1257.7|1256.5|113
1608723600000|2020-12-23 11:40:00|1257.8|1256.6|1258.2|1257|1258.4|1257.2|1257.7|1256.5|80
1608723900000|2020-12-23 11:45:00|1258.1|1256.9|1258.3|1257.1|1258.5|1257.3|1257.9|1256.7|13
1608724200000|2020-12-23 11:50:00|1258.4|1257.2|1258.5|1257.3|1258.7|1257.5|1258.2|1257|22
1608724500000|2020-12-23 11:55:00|1258.7|1257.5|1259|1257.8|1259.7|1258.5|1258.7|1257.5|40
1608724800000|2020-12-23 12:00:00|1259.2|1258|1259.2|1258|1259.5|1258.3|1258.7|1257.5|21
1608725100000|2020-12-23 12:05:00|1259.3|1258.1|1259.5|1258.3|1259.7|1258.5|1259.2|1258|23
1608725400000|2020-12-23 12:10:00|1259.4|1258.2|1259.8|1258.6|1260|1258.8|1259.3|1258.1|97
1608725700000|2020-12-23 12:15:00|1259.7|1258.5|1259.2|1258|1259.7|1258.5|1259|1257.8|24
1608726000000|2020-12-23 12:20:00|1259.1|1257.9|1257.7|1256.5|1259.2|1258|1257.2|1256|143
1608726300000|2020-12-23 12:25:00|1258.2|1257|1258.6|1257.4|1259.2|1258|1257.6|1256.4|46
1608726600000|2020-12-23 12:30:00|1258.5|1257.3|1259.3|1258.1|1259.7|1258.5|1258.3|1257.1|36
1608726900000|2020-12-23 12:35:00|1259.2|1258|1259.7|1258.5|1259.7|1258.5|1258.4|1257.2|70
1608727200000|2020-12-23 12:40:00|1259.8|1258.6|1259.9|1258.7|1259.9|1258.7|1259.5|1258.3|25
1608727500000|2020-12-23 12:45:00|1259.7|1258.5|1259.6|1258.4|1260|1258.8|1259.4|1258.2|68
1608727800000|2020-12-23 12:50:00|1259.7|1258.5|1260.7|1259.5|1261.2|1260|1259.1|1257.9|102
1608728100000|2020-12-23 12:55:00|1260.9|1259.7|1259.9|1258.7|1260.9|1259.7|1259.7|1258.5|151
1608728400000|2020-12-23 13:00:00|1260|1258.8|1264|1262.8|1265|1263.8|1260|1258.8|730
1608728700000|2020-12-23 13:05:00|1264.2|1263|1264.3|1263.1|1264.7|1263.5|1262.5|1261.3|299
1608729000000|2020-12-23 13:10:00|1264.1|1262.9|1263.9|1262.7|1264.9|1263.7|1263.9|1262.7|412
1608729300000|2020-12-23 13:15:00|1264.1|1262.9|1262.1|1260.9|1264.1|1262.9|1261.4|1260.2|469
1608729600000|2020-12-23 13:20:00|1262.4|1261.2|1262.1|1260.9|1262.9|1261.7|1261.9|1260.7|379
1608729900000|2020-12-23 13:25:00|1262.4|1261.2|1262.4|1261.2|1262.6|1261.4|1261.7|1260.5|137
1608730200000|2020-12-23 13:30:00|1262.2|1261|1260.9|1259.7|1262.2|1261|1255.7|1254.5|740
1608730500000|2020-12-23 13:35:00|1260.8|1259.6|1260.4|1259.2|1261.5|1260.3|1259.4|1258.2|365
1608730800000|2020-12-23 13:40:00|1260.5|1259.3|1260.9|1259.7|1261|1259.8|1258.8|1257.6|238
1608733800000|2020-12-23 14:30:00|1261.7|1260.5|1263|1261.8|1263.2|1262|1256.7|1255.5|1610
1608734100000|2020-12-23 14:35:00|1263.1|1261.9|1262.4|1261.2|1263.6|1262.4|1261.4|1260.2|1296
1608734400000|2020-12-23 14:40:00|1262.3|1261.1|1264.5|1263.3|1264.5|1263.3|1261.9|1260.7|1300
1608734700000|2020-12-23 14:45:00|1264.3|1263.1|1260.2|1259|1264.5|1263.3|1259.4|1258.2|2150
1608735000000|2020-12-23 14:50:00|1260.3|1259.1|1260.4|1259.2|1261|1259.8|1258.7|1257.5|919
1608735300000|2020-12-23 14:55:00|1260.5|1259.3|1261.7|1260.5|1261.7|1260.5|1260.2|1259|253
1608735600000|2020-12-23 15:00:00|1261.6|1260.4|1263.5|1262.3|1264|1262.8|1261.5|1260.3|1577
1608735900000|2020-12-23 15:05:00|1263.6|1262.4|1264.6|1263.4|1266|1264.8|1263.6|1262.4|935
1608736200000|2020-12-23 15:10:00|1264.5|1263.3|1266.2|1265|1266.2|1265|1263.6|1262.4|1169
1608736500000|2020-12-23 15:15:00|1266|1264.8|1265.5|1264.3|1266.3|1265.1|1265|1263.8|606
1608736800000|2020-12-23 15:20:00|1265.6|1264.4|1263.3|1262.1|1265.7|1264.5|1262.7|1261.5|544
1608737100000|2020-12-23 15:25:00|1263.1|1261.9|1262.5|1261.3|1264|1262.8|1262|1260.8|281
1608737400000|2020-12-23 15:30:00|1262.4|1261.2|1262.5|1261.3|1263.5|1262.3|1262.3|1261.1|362
1608737700000|2020-12-23 15:35:00|1262.3|1261.1|1262|1260.8|1263.5|1262.3|1261.8|1260.6|538
1608738000000|2020-12-23 15:40:00|1262.2|1261|1263|1261.8|1263.2|1262|1261.8|1260.6|485
1608738300000|2020-12-23 15:45:00|1262.9|1261.7|1262.2|1261|1263.2|1262|1262.2|1261|259
1608738600000|2020-12-23 15:50:00|1262.4|1261.2|1262.8|1261.6|1263.5|1262.3|1262.3|1261.1|839
1608738900000|2020-12-23 15:55:00|1262.7|1261.5|1262.6|1261.4|1263.3|1262.1|1262.3|1261.1|290
1608739200000|2020-12-23 16:00:00|1262.7|1261.5|1264.6|1263.4|1264.6|1263.4|1262.7|1261.5|1669
1608739500000|2020-12-23 16:05:00|1264.8|1263.6|1265.3|1264.1|1266.3|1265.1|1264.6|1263.4|579
1608739800000|2020-12-23 16:10:00|1265.2|1264|1266.4|1265.2|1266.6|1265.4|1265.1|1263.9|678
1608740100000|2020-12-23 16:15:00|1266.3|1265.1|1267.3|1266.1|1267.7|1266.5|1266.1|1264.9|1130
1608740400000|2020-12-23 16:20:00|1267.1|1265.9|1267.4|1266.2|1267.4|1266.2|1266.9|1265.7|746
1608740700000|2020-12-23 16:25:00|1267.6|1266.4|1266.1|1264.9|1267.6|1266.4|1265.6|1264.4|329
1608741000000|2020-12-23 16:30:00|1266|1264.8|1264.6|1263.4|1266.2|1265|1264.6|1263.4|373
1608741300000|2020-12-23 16:35:00|1264.8|1263.6|1263.9|1262.7|1265|1263.8|1263.9|1262.7|479
1608741600000|2020-12-23 16:40:00|1263.6|1262.4|1262.9|1261.7|1264.1|1262.9|1262.7|1261.5|418
1608741900000|2020-12-23 16:45:00|1263|1261.8|1263.7|1262.5|1264.2|1263|1262.6|1261.4|400
1608742200000|2020-12-23 16:50:00|1263.6|1262.4|1264.9|1263.7|1265.2|1264|1263.2|1262|463
1608742500000|2020-12-23 16:55:00|1265|1263.8|1264.6|1263.4|1265.1|1263.9|1264.4|1263.2|185
1608742800000|2020-12-23 17:00:00|1264.7|1263.5|1266|1264.8|1266.5|1265.3|1264.6|1263.4|255
1608743100000|2020-12-23 17:05:00|1265.8|1264.6|1265.6|1264.4|1266.2|1265|1265.2|1264|345
1608743400000|2020-12-23 17:10:00|1265.5|1264.3|1265.4|1264.2|1266.2|1265|1265.2|1264|168
1608743700000|2020-12-23 17:15:00|1265.6|1264.4|1264.1|1262.9|1265.6|1264.4|1264.1|1262.9|364
1608744000000|2020-12-23 17:20:00|1264.3|1263.1|1263.7|1262.5|1264.9|1263.7|1262.8|1261.6|411
1608744300000|2020-12-23 17:25:00|1263.6|1262.4|1264|1262.8|1264.3|1263.1|1263.4|1262.2|158
1608744600000|2020-12-23 17:30:00|1264.1|1262.9|1264|1262.8|1265.1|1263.9|1264|1262.8|173
1608744900000|2020-12-23 17:35:00|1264.1|1262.9|1261.9|1260.7|1264.3|1263.1|1261.9|1260.7|250
1608745200000|2020-12-23 17:40:00|1261.6|1260.4|1261|1259.8|1261.6|1260.4|1260.3|1259.1|267
1608745500000|2020-12-23 17:45:00|1261.3|1260.1|1260.6|1259.4|1262|1260.8|1260.5|1259.3|206
1608745800000|2020-12-23 17:50:00|1260.7|1259.5|1260.4|1259.2|1260.7|1259.5|1260.3|1259.1|244
1608746100000|2020-12-23 17:55:00|1260.5|1259.3|1261.3|1260.1|1261.4|1260.2|1260.4|1259.2|339
1608746400000|2020-12-23 18:00:00|1261.4|1260.2|1262.1|1260.9|1262.7|1261.5|1261.1|1259.9|133
1608746700000|2020-12-23 18:05:00|1262.3|1261.1|1262.9|1261.7|1263.1|1261.9|1262.1|1260.9|128
1608747000000|2020-12-23 18:10:00|1263|1261.8|1262.4|1261.2|1263.2|1262|1262.4|1261.2|350
1608747300000|2020-12-23 18:15:00|1262.5|1261.3|1262.5|1261.3|1263|1261.8|1262|1260.8|114
1608747600000|2020-12-23 18:20:00|1262.6|1261.4|1262.6|1261.4|1263.1|1261.9|1262.5|1261.3|391
1608747900000|2020-12-23 18:25:00|1262.4|1261.2|1262.5|1261.3|1262.6|1261.4|1261.9|1260.7|203
1608748200000|2020-12-23 18:30:00|1262|1260.8|1262.6|1261.4|1262.9|1261.7|1260.9|1259.7|338
1608748500000|2020-12-23 18:35:00|1262.8|1261.6|1261.7|1260.5|1262.9|1261.7|1261.4|1260.2|185
1608748800000|2020-12-23 18:40:00|1261.8|1260.6|1262.4|1261.2|1262.4|1261.2|1261.6|1260.4|349
1608749100000|2020-12-23 18:45:00|1262.5|1261.3|1260.1|1258.9|1262.5|1261.3|1259.6|1258.4|386
1608749400000|2020-12-23 18:50:00|1260.5|1259.3|1260.6|1259.4|1260.9|1259.7|1259.6|1258.4|311
1608749700000|2020-12-23 18:55:00|1260.8|1259.6|1259.5|1258.3|1260.9|1259.7|1259.4|1258.2|543
1608750000000|2020-12-23 19:00:00|1259.6|1258.4|1259.6|1258.4|1260.4|1259.2|1259|1257.8|989
1608750300000|2020-12-23 19:05:00|1259.5|1258.3|1259.9|1258.7|1260.3|1259.1|1259.5|1258.3|517
1608750600000|2020-12-23 19:10:00|1259.8|1258.6|1260.2|1259|1262.3|1261.1|1259.7|1258.5|1998
1608750900000|2020-12-23 19:15:00|1260.3|1259.1|1261.3|1260.1|1261.6|1260.4|1260.2|1259|1093
1608771600000|2020-12-24 01:00:00|1261.1|1259.9|1262.2|1261|1264.5|1263.3|1260.5|1259.3|313
1608771900000|2020-12-24 01:05:00|1262.1|1260.9|1263.2|1262|1263.5|1262.3|1261.9|1260.7|241
1608772200000|2020-12-24 01:10:00|1263.3|1262.1|1265.3|1264.1|1265.3|1264.1|1262.7|1261.5|102
1608772500000|2020-12-24 01:15:00|1265.2|1264|1265.6|1264.4|1266.9|1265.7|1265.2|1264|316
1608772800000|2020-12-24 01:20:00|1265.7|1264.5|1265.2|1264|1265.8|1264.6|1265.2|1264|49
1608773100000|2020-12-24 01:25:00|1265.4|1264.2|1264.2|1263|1265.5|1264.3|1264|1262.8|159
1608773400000|2020-12-24 01:30:00|1264.3|1263.1|1263.9|1262.7|1264.4|1263.2|1263.2|1262|60
1608773700000|2020-12-24 01:35:00|1263.7|1262.5|1263.7|1262.5|1264.5|1263.3|1263.2|1262|18
1608774000000|2020-12-24 01:40:00|1263.6|1262.4|1263.5|1262.3|1263.7|1262.5|1263.2|1262|38
1608774300000|2020-12-24 01:45:00|1263.6|1262.4|1264.8|1263.6|1265.2|1264|1263.6|1262.4|42
1608774600000|2020-12-24 01:50:00|1265|1263.8|1264|1262.8|1265.2|1264|1263.7|1262.5|14
1608774900000|2020-12-24 01:55:00|1263.8|1262.6|1264|1262.8|1264.5|1263.3|1263.7|1262.5|9
1608775200000|2020-12-24 02:00:00|1263.9|1262.7|1264.9|1263.7|1265.2|1264|1263.8|1262.6|29
1608775500000|2020-12-24 02:05:00|1264.7|1263.5|1265.2|1264|1265.5|1264.3|1264.7|1263.5|29
1608775800000|2020-12-24 02:10:00|1265.1|1263.9|1264.7|1263.5|1265.2|1264|1264.7|1263.5|62
1608776100000|2020-12-24 02:15:00|1264.6|1263.4|1264.5|1263.3|1264.8|1263.6|1264.5|1263.3|53
1608776400000|2020-12-24 02:20:00|1264.6|1263.4|1265.7|1264.5|1265.7|1264.5|1264.6|1263.4|10
1608776700000|2020-12-24 02:25:00|1265.6|1264.4|1265.7|1264.5|1265.8|1264.6|1265.3|1264.1|2
1608777000000|2020-12-24 02:30:00|1265.9|1264.7|1266.6|1265.4|1266.6|1265.4|1265.6|1264.4|10
1608777300000|2020-12-24 02:35:00|1266.7|1265.5|1266.8|1265.6|1267.1|1265.9|1266.7|1265.5|15
1608777600000|2020-12-24 02:40:00|1266.7|1265.5|1267.2|1266|1267.6|1266.4|1266.6|1265.4|93
1608777900000|2020-12-24 02:45:00|1267.4|1266.2|1267.9|1266.7|1268.1|1266.9|1266.9|1265.7|118
1608778200000|2020-12-24 02:50:00|1267.7|1266.5|1267.5|1266.3|1267.8|1266.6|1266.7|1265.5|160
1608778500000|2020-12-24 02:55:00|1267.3|1266.1|1267.8|1266.6|1267.8|1266.6|1267.1|1265.9|60
1608778800000|2020-12-24 03:00:00|1267.7|1266.5|1268.2|1267|1268.2|1267|1267.6|1266.4|44
1608779100000|2020-12-24 03:05:00|1268.4|1267.2|1268|1266.8|1269.6|1268.4|1268|1266.8|59
1608779400000|2020-12-24 03:10:00|1268.1|1266.9|1268.9|1267.7|1268.9|1267.7|1268|1266.8|22
1608779700000|2020-12-24 03:15:00|1269|1267.8|1270.6|1269.4|1271|1269.8|1268.8|1267.6|74
1608780000000|2020-12-24 03:20:00|1270.5|1269.3|1270.6|1269.4|1270.8|1269.6|1270.1|1268.9|55
1608780300000|2020-12-24 03:25:00|1270.7|1269.5|1270.6|1269.4|1270.7|1269.5|1270.1|1268.9|64
1608780600000|2020-12-24 03:30:00|1270.7|1269.5|1270.2|1269|1270.8|1269.6|1269.9|1268.7|29
1608780900000|2020-12-24 03:35:00|1270.3|1269.1|1269.6|1268.4|1270.3|1269.1|1269.6|1268.4|23
1608781200000|2020-12-24 03:40:00|1269.4|1268.2|1269.1|1267.9|1269.4|1268.2|1269.1|1267.9|27
1608781500000|2020-12-24 03:45:00|1269.3|1268.1|1269.4|1268.2|1269.6|1268.4|1269.1|1267.9|20
1608781800000|2020-12-24 03:50:00|1269.5|1268.3|1269.3|1268.1|1269.5|1268.3|1269.1|1267.9|16
1608782100000|2020-12-24 03:55:00|1269.4|1268.2|1269.6|1268.4|1269.9|1268.7|1269.1|1267.9|14
1608782400000|2020-12-24 04:00:00|1269.8|1268.6|1269.8|1268.6|1270.1|1268.9|1269.6|1268.4|42
1608782700000|2020-12-24 04:05:00|1269.9|1268.7|1269.9|1268.7|1270|1268.8|1269.7|1268.5|5
1608783000000|2020-12-24 04:10:00|1269.8|1268.6|1269.8|1268.6|1270|1268.8|1269.7|1268.5|6
1608783300000|2020-12-24 04:15:00|1269.6|1268.4|1269|1267.8|1269.6|1268.4|1269|1267.8|16
1608783600000|2020-12-24 04:20:00|1268.9|1267.7|1268.8|1267.6|1269.1|1267.9|1268.2|1267|47
1608783900000|2020-12-24 04:25:00|1268.7|1267.5|1269|1267.8|1269.2|1268|1268.7|1267.5|17
1608784200000|2020-12-24 04:30:00|1269.2|1268|1269.5|1268.3|1270|1268.8|1269.2|1268|13
1608784500000|2020-12-24 04:35:00|1269.6|1268.4|1269.4|1268.2|1269.7|1268.5|1269.3|1268.1|7
1608784800000|2020-12-24 04:40:00|1269.5|1268.3|1269.2|1268|1269.5|1268.3|1269|1267.8|10
1608785100000|2020-12-24 04:45:00|1269.1|1267.9|1268.8|1267.6|1269.1|1267.9|1268.5|1267.3|6
1608785400000|2020-12-24 04:50:00|1268.7|1267.5|1268.9|1267.7|1269|1267.8|1268.7|1267.5|16
1608785700000|2020-12-24 04:55:00|1268.8|1267.6|1268.3|1267.1|1269|1267.8|1268.3|1267.1|16
1608786000000|2020-12-24 05:00:00|1268.4|1267.2|1268.6|1267.4|1268.8|1267.6|1268.3|1267.1|77
1608786300000|2020-12-24 05:05:00|1268.8|1267.6|1269|1267.8|1269.1|1267.9|1268.6|1267.4|27
1608786600000|2020-12-24 05:10:00|1269.1|1267.9|1269.1|1267.9|1269.3|1268.1|1269|1267.8|3
1608786900000|2020-12-24 05:15:00|1269.2|1268|1269.6|1268.4|1269.6|1268.4|1269.1|1267.9|11
1608787200000|2020-12-24 05:20:00|1269.5|1268.3|1269.9|1268.7|1270|1268.8|1269.4|1268.2|5
1608787500000|2020-12-24 05:25:00|1270.1|1268.9|1269.9|1268.7|1270.1|1268.9|1269.8|1268.6|2
1608787800000|2020-12-24 05:30:00|1270.1|1268.9|1268.7|1267.5|1270.1|1268.9|1268.7|1267.5|24
1608788100000|2020-12-24 05:35:00|1268.6|1267.4|1269.6|1268.4|1269.6|1268.4|1268.4|1267.2|4
1608788400000|2020-12-24 05:40:00|1269.5|1268.3|1269.5|1268.3|1269.8|1268.6|1269.4|1268.2|9
1608788700000|2020-12-24 05:45:00|1269.6|1268.4|1268.8|1267.6|1269.6|1268.4|1268.6|1267.4|15
1608789000000|2020-12-24 05:50:00|1268.9|1267.7|1269.4|1268.2|1269.7|1268.5|1268.8|1267.6|2
1608789300000|2020-12-24 05:55:00|1269.3|1268.1|1269.3|1268.1|1269.6|1268.4|1269.1|1267.9|15
1608789600000|2020-12-24 06:00:00|1269.1|1267.9|1269.6|1268.4|1270|1268.8|1269|1267.8|14
1608789900000|2020-12-24 06:05:00|1269.5|1268.3|1269.1|1267.9|1269.6|1268.4|1268.8|1267.6|8
1608790200000|2020-12-24 06:10:00|1269.2|1268|1268.8|1267.6|1269.2|1268|1268.6|1267.4|18
1608790500000|2020-12-24 06:15:00|1268.7|1267.5|1268.3|1267.1|1268.9|1267.7|1268|1266.8|23
1608790800000|2020-12-24 06:20:00|1268.2|1267|1268.8|1267.6|1269.1|1267.9|1268.1|1266.9|9
1608791100000|2020-12-24 06:25:00|1268.9|1267.7|1268.6|1267.4|1269|1267.8|1268.4|1267.2|14
1608791400000|2020-12-24 06:30:00|1268.7|1267.5|1268.2|1267|1269.1|1267.9|1268.1|1266.9|6
1608791700000|2020-12-24 06:35:00|1268.3|1267.1|1267|1265.8|1268.7|1267.5|1266.6|1265.4|110
1608792000000|2020-12-24 06:40:00|1267.1|1265.9|1267.6|1266.4|1267.8|1266.6|1266.9|1265.7|33
1608792300000|2020-12-24 06:45:00|1267.7|1266.5|1268.5|1267.3|1268.6|1267.4|1267.1|1265.9|16
1608792600000|2020-12-24 06:50:00|1268.6|1267.4|1268.6|1267.4|1268.8|1267.6|1268.3|1267.1|8
1608792900000|2020-12-24 06:55:00|1268.7|1267.5|1268.5|1267.3|1268.8|1267.6|1268.1|1266.9|9
1608793200000|2020-12-24 07:00:00|1268.6|1267.4|1269.1|1267.9|1269.1|1267.9|1268.2|1267|8
1608793500000|2020-12-24 07:05:00|1269.2|1268|1268.9|1267.7|1269.4|1268.2|1268.9|1267.7|12
1608793800000|2020-12-24 07:10:00|1269.1|1267.9|1269.8|1268.6|1269.9|1268.7|1269.1|1267.9|12
1608794100000|2020-12-24 07:15:00|1269.7|1268.5|1269.1|1267.9|1269.7|1268.5|1269.1|1267.9|19
1608794400000|2020-12-24 07:20:00|1269|1267.8|1268.6|1267.4|1269.1|1267.9|1268.4|1267.2|15
1608794700000|2020-12-24 07:25:00|1268.8|1267.6|1268.9|1267.7|1268.9|1267.7|1268.4|1267.2|26
1608795000000|2020-12-24 07:30:00|1268.7|1267.5|1268.6|1267.4|1268.9|1267.7|1268.6|1267.4|2
1608795300000|2020-12-24 07:35:00|1268.4|1267.2|1268|1266.8|1268.5|1267.3|1267.9|1266.7|4
1608795600000|2020-12-24 07:40:00|1268.1|1266.9|1268|1266.8|1268.4|1267.2|1267.9|1266.7|7
1608795900000|2020-12-24 07:45:00|1267.9|1266.7|1267.9|1266.7|1268.1|1266.9|1267.6|1266.4|4
1608796200000|2020-12-24 07:50:00|1268|1266.8|1268.7|1267.5|1268.9|1267.7|1268|1266.8|3
1608796500000|2020-12-24 07:55:00|1268.6|1267.4|1268.6|1267.4|1268.9|1267.7|1268.6|1267.4|7
1608796800000|2020-12-24 08:00:00|1268.9|1267.7|1268.9|1267.7|1269.1|1267.9|1268.6|1267.4|16
1608797100000|2020-12-24 08:05:00|1269.1|1267.9|1269.1|1267.9|1269.3|1268.1|1269.1|1267.9|9
1608797400000|2020-12-24 08:10:00|1268.9|1267.7|1268.4|1267.2|1269.1|1267.9|1268.4|1267.2|6
1608797700000|2020-12-24 08:15:00|1268.5|1267.3|1268.6|1267.4|1268.9|1267.7|1268.4|1267.2|1
1608798000000|2020-12-24 08:20:00|1268.7|1267.5|1268.6|1267.4|1269.1|1267.9|1268.5|1267.3|27
1608798300000|2020-12-24 08:25:00|1268.8|1267.6|1268.1|1266.9|1269.3|1268.1|1267.9|1266.7|5
1608798600000|2020-12-24 08:30:00|1268|1266.8|1268.1|1266.9|1268.1|1266.9|1267.9|1266.7|1
1608798900000|2020-12-24 08:35:00|1268|1266.8|1268.6|1267.4|1268.6|1267.4|1268|1266.8|0
1608799200000|2020-12-24 08:40:00|1268.8|1267.6|1269.2|1268|1269.2|1268|1268.4|1267.2|2
1608799500000|2020-12-24 08:45:00|1269.1|1267.9|1269.6|1268.4|1269.6|1268.4|1269.1|1267.9|11
1608799800000|2020-12-24 08:50:00|1269.4|1268.2|1269.4|1268.2|1269.6|1268.4|1268.9|1267.7|19
1608800100000|2020-12-24 08:55:00|1269.5|1268.3|1269.4|1268.2|1269.5|1268.3|1269.1|1267.9|17
1608800400000|2020-12-24 09:00:00|1269.5|1268.3|1270.1|1268.9|1270.1|1268.9|1269.4|1268.2|70
1608800700000|2020-12-24 09:05:00|1270.2|1269|1269.9|1268.7|1270.5|1269.3|1269.9|1268.7|37
1608801000000|2020-12-24 09:10:00|1269.8|1268.6|1269.2|1268|1269.9|1268.7|1269|1267.8|34
1608801300000|2020-12-24 09:15:00|1269.4|1268.2|1269.9|1268.7|1270|1268.8|1269.4|1268.2|28
1608801600000|2020-12-24 09:20:00|1270.1|1268.9|1270.6|1269.4|1270.8|1269.6|1269.8|1268.6|35
1608801900000|2020-12-24 09:25:00|1270.7|1269.5|1271.1|1269.9|1271.1|1269.9|1270.5|1269.3|138
1608802200000|2020-12-24 09:30:00|1271|1269.8|1273.1|1271.9|1273.3|1272.1|1271|1269.8|187
1608802500000|2020-12-24 09:35:00|1273.3|1272.1|1273.9|1272.7|1274.1|1272.9|1273|1271.8|126
1608802800000|2020-12-24 09:40:00|1273.8|1272.6|1274.1|1272.9|1274.3|1273.1|1273.4|1272.2|146
1608803100000|2020-12-24 09:45:00|1274|1272.8|1273.6|1272.4|1274.3|1273.1|1273.6|1272.4|18
1608803400000|2020-12-24 09:50:00|1273.4|1272.2|1273.6|1272.4|1274.1|1272.9|1273.4|1272.2|44
1608803700000|2020-12-24 09:55:00|1273.5|1272.3|1274.1|1272.9|1274.1|1272.9|1273.5|1272.3|14
1608804000000|2020-12-24 10:00:00|1274|1272.8|1273.5|1272.3|1274.1|1272.9|1273.5|1272.3|76
1608804300000|2020-12-24 10:05:00|1273.2|1272|1273.6|1272.4|1273.6|1272.4|1272.9|1271.7|104
1608804600000|2020-12-24 10:10:00|1273.7|1272.5|1273.6|1272.4|1273.7|1272.5|1273.5|1272.3|19
1608804900000|2020-12-24 10:15:00|1273.7|1272.5|1274.1|1272.9|1274.3|1273.1|1273.5|1272.3|73
1608805200000|2020-12-24 10:20:00|1274.3|1273.1|1274.7|1273.5|1274.7|1273.5|1274|1272.8|139
1608805500000|2020-12-24 10:25:00|1274.8|1273.6|1274.4|1273.2|1275|1273.8|1274.2|1273|127
1608805800000|2020-12-24 10:30:00|1274.7|1273.5|1274.2|1273|1274.8|1273.6|1273.7|1272.5|166
1608806100000|2020-12-24 10:35:00|1274.1|1272.9|1275|1273.8|1275|1273.8|1274|1272.8|24
1608806400000|2020-12-24 10:40:00|1275.2|1274|1274.8|1273.6|1275.3|1274.1|1274.6|1273.4|79
1608806700000|2020-12-24 10:45:00|1274.6|1273.4|1273.5|1272.3|1274.6|1273.4|1273.5|1272.3|35
1608807000000|2020-12-24 10:50:00|1273.3|1272.1|1271.5|1270.3|1273.3|1272.1|1271.2|1270|44
1608807300000|2020-12-24 10:55:00|1271.3|1270.1|1272.3|1271.1|1272.5|1271.3|1271.3|1270.1|12
1608807600000|2020-12-24 11:00:00|1272.5|1271.3|1272|1270.8|1272.9|1271.7|1272|1270.8|14
1608807900000|2020-12-24 11:05:00|1271.8|1270.6|1272.2|1271|1272.2|1271|1271.3|1270.1|16
1608808200000|2020-12-24 11:10:00|1272.4|1271.2|1272.9|1271.7|1272.9|1271.7|1272.2|1271|19
1608808500000|2020-12-24 11:15:00|1273|1271.8|1272.3|1271.1|1273.1|1271.9|1272.1|1270.9|44
1608808800000|2020-12-24 11:20:00|1272.4|1271.2|1272.1|1270.9|1272.4|1271.2|1271.8|1270.6|24
1608809100000|2020-12-24 11:25:00|1272|1270.8|1272.8|1271.6|1272.9|1271.7|1271.9|1270.7|36
1608809400000|2020-12-24 11:30:00|1272.9|1271.7|1273.6|1272.4|1273.6|1272.4|1272.6|1271.4|23
1608809700000|2020-12-24 11:35:00|1273.4|1272.2|1273.9|1272.7|1274.2|1273|1273.4|1272.2|85
1608810000000|2020-12-24 11:40:00|1273.8|1272.6|1272.8|1271.6|1273.9|1272.7|1272.4|1271.2|29
1608810300000|2020-12-24 11:45:00|1272.5|1271.3|1270.9|1269.7|1272.5|1271.3|1270.5|1269.3|34
1608810600000|2020-12-24 11:50:00|1271|1269.8|1271.4|1270.2|1271.7|1270.5|1270.6|1269.4|41
1608810900000|2020-12-24 11:55:00|1271.3|1270.1|1271.6|1270.4|1271.9|1270.7|1271.3|1270.1|16
1608811200000|2020-12-24 12:00:00|1271.5|1270.3|1271.9|1270.7|1271.9|1270.7|1270.4|1269.2|29
1608811500000|2020-12-24 12:05:00|1271.7|1270.5|1271.7|1270.5|1272.1|1270.9|1271.4|1270.2|4
1608811800000|2020-12-24 12:10:00|1271.6|1270.4|1270.9|1269.7|1271.6|1270.4|1269.5|1268.3|71
1608812100000|2020-12-24 12:15:00|1271.2|1270|1271.5|1270.3|1272.1|1270.9|1271.2|1270|28
1608812400000|2020-12-24 12:20:00|1271.4|1270.2|1272.6|1271.4|1272.6|1271.4|1270.9|1269.7|53
1608812700000|2020-12-24 12:25:00|1272.5|1271.3|1273.7|1272.5|1274.1|1272.9|1272.5|1271.3|90
1608813000000|2020-12-24 12:30:00|1273.5|1272.3|1272.9|1271.7|1273.7|1272.5|1272.5|1271.3|20
1608813300000|2020-12-24 12:35:00|1273|1271.8|1272.2|1271|1273.2|1272|1272.1|1270.9|32
1608813600000|2020-12-24 12:40:00|1272.1|1270.9|1271.4|1270.2|1272.1|1270.9|1270.6|1269.4|76
1608813900000|2020-12-24 12:45:00|1271.6|1270.4|1273.9|1272.7|1273.9|1272.7|1271.5|1270.3|85
1608814200000|2020-12-24 12:50:00|1273.8|1272.6|1272.9|1271.7|1273.9|1272.7|1272.6|1271.4|150
1608814500000|2020-12-24 12:55:00|1272.8|1271.6|1271.2|1270|1272.9|1271.7|1271.2|1270|102
1608814800000|2020-12-24 13:00:00|1271|1269.8|1270.7|1269.5|1271.4|1270.2|1270.7|1269.5|98
1608815100000|2020-12-24 13:05:00|1270.9|1269.7|1272.1|1270.9|1272.1|1270.9|1270.7|1269.5|177
1608815400000|2020-12-24 13:10:00|1271.9|1270.7|1271.9|1270.7|1272.4|1271.2|1271.7|1270.5|149
1608815700000|2020-12-24 13:15:00|1272|1270.8|1272.4|1271.2|1272.9|1271.7|1272|1270.8|300
1608816000000|2020-12-24 13:20:00|1272.2|1271|1271.9|1270.7|1272.3|1271.1|1271.8|1270.6|23
1608816300000|2020-12-24 13:25:00|1272.2|1271|1270.7|1269.5|1272.4|1271.2|1270.5|1269.3|66
1608816600000|2020-12-24 13:30:00|1270.4|1269.2|1270.2|1269|1270.9|1269.7|1269.9|1268.7|55
1608816900000|2020-12-24 13:35:00|1270.1|1268.9|1269.7|1268.5|1270.7|1269.5|1269.4|1268.2|61
1608817200000|2020-12-24 13:40:00|1269.8|1268.6|1269.2|1268|1269.9|1268.7|1268.9|1267.7|151
1608820200000|2020-12-24 14:30:00|1270.3|1269.1|1269|1267.8|1271.2|1270|1267.2|1266|1455
1608820500000|2020-12-24 14:35:00|1269.2|1268|1267.9|1266.7|1270.6|1269.4|1267.1|1265.9|801
1608820800000|2020-12-24 14:40:00|1268.2|1267|1267.4|1266.2|1268.5|1267.3|1267|1265.8|741
1608821100000|2020-12-24 14:45:00|1267.2|1266|1266.4|1265.2|1267.8|1266.6|1266.4|1265.2|404
1608821400000|2020-12-24 14:50:00|1266.5|1265.3|1264.2|1263|1266.5|1265.3|1264|1262.8|578
1608821700000|2020-12-24 14:55:00|1264.1|1262.9|1262.8|1261.6|1264.2|1263|1262.5|1261.3|1204
1608822000000|2020-12-24 15:00:00|1262.9|1261.7|1262.7|1261.5|1264|1262.8|1262.4|1261.2|383
1608822300000|2020-12-24 15:05:00|1262.8|1261.6|1264.2|1263|1264.2|1263|1262.5|1261.3|364
1608822600000|2020-12-24 15:10:00|1264.4|1263.2|1265.1|1263.9|1265.7|1264.5|1264.2|1263|241
1608822900000|2020-12-24 15:15:00|1265.2|1264|1265.5|1264.3|1265.6|1264.4|1264.4|1263.2|842
1608823200000|2020-12-24 15:20:00|1265.4|1264.2|1264.8|1263.6|1265.4|1264.2|1264.1|1262.9|225
1608823500000|2020-12-24 15:25:00|1264.7|1263.5|1264.3|1263.1|1264.8|1263.6|1264.1|1262.9|654
1608823800000|2020-12-24 15:30:00|1264.1|1262.9|1264.8|1263.6|1265.1|1263.9|1264.1|1262.9|217
1608824100000|2020-12-24 15:35:00|1264.6|1263.4|1264.8|1263.6|1265.2|1264|1264.6|1263.4|114
1608824400000|2020-12-24 15:40:00|1264.9|1263.7|1266|1264.8|1266|1264.8|1264.9|1263.7|187
1608824700000|2020-12-24 15:45:00|1265.9|1264.7|1265.7|1264.5|1266|1264.8|1265.1|1263.9|216
1608825000000|2020-12-24 15:50:00|1265.6|1264.4|1266.5|1265.3|1266.5|1265.3|1265.6|1264.4|421
1608825300000|2020-12-24 15:55:00|1266.6|1265.4|1267.1|1265.9|1267.3|1266.1|1266.1|1264.9|466
1608825600000|2020-12-24 16:00:00|1267.2|1266|1266.9|1265.7|1267.3|1266.1|1266.7|1265.5|236
1608825900000|2020-12-24 16:05:00|1266.8|1265.6|1267.3|1266.1|1267.4|1266.2|1266.2|1265|405
1608826200000|2020-12-24 16:10:00|1267.4|1266.2|1267.3|1266.1|1268.1|1266.9|1267.1|1265.9|180
1608826500000|2020-12-24 16:15:00|1267.4|1266.2|1266.6|1265.4|1267.4|1266.2|1266.4|1265.2|163
1608826800000|2020-12-24 16:20:00|1266.5|1265.3|1267.1|1265.9|1267.1|1265.9|1266.4|1265.2|172
1608827100000|2020-12-24 16:25:00|1267.3|1266.1|1267.6|1266.4|1267.8|1266.6|1267.1|1265.9|133
1608827400000|2020-12-24 16:30:00|1267.9|1266.7|1267.9|1266.7|1268.4|1267.2|1267.6|1266.4|136
1608827700000|2020-12-24 16:35:00|1268|1266.8|1268.5|1267.3|1268.6|1267.4|1267.9|1266.7|234
1608828000000|2020-12-24 16:40:00|1268.4|1267.2|1268.6|1267.4|1269.1|1267.9|1267.7|1266.5|238
1608828300000|2020-12-24 16:45:00|1268.8|1267.6|1268.7|1267.5|1269.2|1268|1268.6|1267.4|327
1608828600000|2020-12-24 16:50:00|1268.6|1267.4|1267|1265.8|1268.6|1267.4|1266.8|1265.6|313
1608828900000|2020-12-24 16:55:00|1267.1|1265.9|1267.5|1266.3|1267.7|1266.5|1266.8|1265.6|550
1608829200000|2020-12-24 17:00:00|1267.3|1266.1|1267.8|1266.6|1267.8|1266.6|1267.1|1265.9|178
1608829500000|2020-12-24 17:05:00|1267.6|1266.4|1268.1|1266.9|1268.1|1266.9|1267.6|1266.4|82
1608829800000|2020-12-24 17:10:00|1267.8|1266.6|1267.1|1265.9|1268.1|1266.9|1267.1|1265.9|601
1608830100000|2020-12-24 17:15:00|1267|1265.8|1267.1|1265.9|1267.6|1266.4|1266.9|1265.7|130
1608830400000|2020-12-24 17:20:00|1267.3|1266.1|1267.1|1265.9|1267.7|1266.5|1266.9|1265.7|206
1608830700000|2020-12-24 17:25:00|1267.2|1266|1267.1|1265.9|1267.2|1266|1266.9|1265.7|120
1608831000000|2020-12-24 17:30:00|1266.9|1265.7|1266.5|1265.3|1267.3|1266.1|1266.4|1265.2|313
1608831300000|2020-12-24 17:35:00|1266.4|1265.2|1266.6|1265.4|1266.9|1265.7|1266.4|1265.2|489
1608831600000|2020-12-24 17:40:00|1266.5|1265.3|1267.2|1266|1267.4|1266.2|1266.4|1265.2|1464
1608831900000|2020-12-24 17:45:00|1267.4|1266.2|1266.5|1265.3|1267.5|1266.3|1266.2|1265|269
1608832200000|2020-12-24 17:50:00|1266.6|1265.4|1266|1264.8|1266.7|1265.5|1265.7|1264.5|393
1608832500000|2020-12-24 17:55:00|1266.2|1265|1264.3|1263.1|1266.9|1265.7|1264.3|1263.1|1318
1608832800000|2020-12-24 18:00:00|1264.6|1263.4|1265.2|1264|1266.1|1264.9|1264.3|1263.1|1171
1609117200000|2020-12-28 01:00:00|1276.3|1275.1|1278.1|1276.9|1280.7|1279.5|1275.6|1274.4|933
1609117500000|2020-12-28 01:05:00|1278|1276.8|1276.2|1275|1279.4|1278.2|1276.1|1274.9|794
1609117800000|2020-12-28 01:10:00|1276.1|1274.9|1275.3|1274.1|1276.9|1275.7|1274.7|1273.5|189
1609118100000|2020-12-28 01:15:00|1275.1|1273.9|1276.3|1275.1|1276.3|1275.1|1273.7|1272.5|131
1609118400000|2020-12-28 01:20:00|1276.2|1275|1279.4|1278.2|1279.7|1278.5|1276|1274.8|117
1609118700000|2020-12-28 01:25:00|1279.2|1278|1278|1276.8|1279.4|1278.2|1277.4|1276.2|68
1609119000000|2020-12-28 01:30:00|1277.8|1276.6|1278|1276.8|1278.4|1277.2|1277.1|1275.9|298
1609119300000|2020-12-28 01:35:00|1277.9|1276.7|1278.1|1276.9|1278.6|1277.4|1277.5|1276.3|95
1609119600000|2020-12-28 01:40:00|1278.2|1277|1277|1275.8|1278.3|1277.1|1276.6|1275.4|64
1609119900000|2020-12-28 01:45:00|1276.8|1275.6|1275.9|1274.7|1277|1275.8|1275.5|1274.3|80
1609120200000|2020-12-28 01:50:00|1276|1274.8|1276.6|1275.4|1276.6|1275.4|1275.4|1274.2|181
1609120500000|2020-12-28 01:55:00|1276.5|1275.3|1276.5|1275.3|1276.8|1275.6|1276.1|1274.9|38
1609120800000|2020-12-28 02:00:00|1276.4|1275.2|1276.6|1275.4|1276.8|1275.6|1275.6|1274.4|281
1609121100000|2020-12-28 02:05:00|1276.4|1275.2|1276.4|1275.2|1277.1|1275.9|1276.1|1274.9|52
1609121400000|2020-12-28 02:10:00|1276.5|1275.3|1276.1|1274.9|1276.5|1275.3|1275.7|1274.5|23
1609121700000|2020-12-28 02:15:00|1276.2|1275|1277.2|1276|1277.3|1276.1|1276.2|1275|22
1609122000000|2020-12-28 02:20:00|1277.3|1276.1|1277.3|1276.1|1277.6|1276.4|1277|1275.8|25
1609122300000|2020-12-28 02:25:00|1277.2|1276|1277.1|1275.9|1278.1|1276.9|1277.1|1275.9|78
1609122600000|2020-12-28 02:30:00|1277.3|1276.1|1277.1|1275.9|1277.8|1276.6|1277|1275.8|17
1609122900000|2020-12-28 02:35:00|1277.2|1276|1276.9|1275.7|1277.3|1276.1|1276.5|1275.3|123
1609123200000|2020-12-28 02:40:00|1277|1275.8|1276.8|1275.6|1277.4|1276.2|1276.6|1275.4|30
1609123500000|2020-12-28 02:45:00|1276.9|1275.7|1277.2|1276|1277.4|1276.2|1276.2|1275|30
1609123800000|2020-12-28 02:50:00|1277.4|1276.2|1277.2|1276|1277.7|1276.5|1277.2|1276|277
1609124100000|2020-12-28 02:55:00|1277.4|1276.2|1276|1274.8|1277.4|1276.2|1275.7|1274.5|245
1609124400000|2020-12-28 03:00:00|1275.8|1274.6|1274.7|1273.5|1275.9|1274.7|1274.3|1273.1|36
1609124700000|2020-12-28 03:05:00|1274.9|1273.7|1274.7|1273.5|1275.3|1274.1|1274.6|1273.4|43
1609125000000|2020-12-28 03:10:00|1274.5|1273.3|1274.3|1273.1|1274.6|1273.4|1273.8|1272.6|58
1609125300000|2020-12-28 03:15:00|1274.4|1273.2|1275.3|1274.1|1275.6|1274.4|1274.4|1273.2|32
1609125600000|2020-12-28 03:20:00|1275.2|1274|1275.2|1274|1275.3|1274.1|1274.6|1273.4|20
1609125900000|2020-12-28 03:25:00|1275.3|1274.1|1275.8|1274.6|1275.9|1274.7|1274.8|1273.6|23
1609126200000|2020-12-28 03:30:00|1275.6|1274.4|1275.8|1274.6|1275.9|1274.7|1275.3|1274.1|25
1609126500000|2020-12-28 03:35:00|1275.9|1274.7|1275.3|1274.1|1276.2|1275|1275.3|1274.1|26
1609126800000|2020-12-28 03:40:00|1275.1|1273.9|1275.7|1274.5|1275.8|1274.6|1275.1|1273.9|23
1609127100000|2020-12-28 03:45:00|1275.8|1274.6|1275.8|1274.6|1276.3|1275.1|1275.8|1274.6|34
1609127400000|2020-12-28 03:50:00|1275.7|1274.5|1275.5|1274.3|1275.9|1274.7|1275.3|1274.1|38
1609127700000|2020-12-28 03:55:00|1275.6|1274.4|1275.6|1274.4|1275.8|1274.6|1275.6|1274.4|4
1609128000000|2020-12-28 04:00:00|1275.5|1274.3|1276.5|1275.3|1276.7|1275.5|1275.5|1274.3|21
1609128300000|2020-12-28 04:05:00|1276.4|1275.2|1276|1274.8|1276.4|1275.2|1276|1274.8|3
1609128600000|2020-12-28 04:10:00|1276.1|1274.9|1276.3|1275.1|1276.5|1275.3|1276|1274.8|2
1609129200000|2020-12-28 04:20:00|1276.4|1275.2|1276.9|1275.7|1277.2|1276|1276.3|1275.1|6
1609129500000|2020-12-28 04:25:00|1277|1275.8|1277.3|1276.1|1277.3|1276.1|1276.8|1275.6|8
1609129800000|2020-12-28 04:30:00|1277.2|1276|1276.8|1275.6|1277.3|1276.1|1276.8|1275.6|2
1609130100000|2020-12-28 04:35:00|1276.7|1275.5|1276.9|1275.7|1276.9|1275.7|1276.5|1275.3|2
1609130400000|2020-12-28 04:40:00|1276.8|1275.6|1276.8|1275.6|1277|1275.8|1276.6|1275.4|3
1609130700000|2020-12-28 04:45:00|1276.6|1275.4|1276.8|1275.6|1276.8|1275.6|1276.5|1275.3|2
1609131000000|2020-12-28 04:50:00|1276.9|1275.7|1277|1275.8|1277.1|1275.9|1276.8|1275.6|4
1609131300000|2020-12-28 04:55:00|1276.9|1275.7|1276.6|1275.4|1276.9|1275.7|1276.6|1275.4|5
1609131600000|2020-12-28 05:00:00|1276.4|1275.2|1276.5|1275.3|1276.6|1275.4|1276.3|1275.1|2
1609131900000|2020-12-28 05:05:00|1276.4|1275.2|1276.7|1275.5|1276.7|1275.5|1276.4|1275.2|0
1609132200000|2020-12-28 05:10:00|1276.6|1275.4|1276.7|1275.5|1276.8|1275.6|1276.5|1275.3|43
1609132500000|2020-12-28 05:15:00|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.6|1275.4|0
1609132800000|2020-12-28 05:20:00|1276.7|1275.5|1276.8|1275.6|1277|1275.8|1276.7|1275.5|2
1609133100000|2020-12-28 05:25:00|1276.9|1275.7|1275.6|1274.4|1276.9|1275.7|1275.6|1274.4|4
1609133400000|2020-12-28 05:30:00|1275.5|1274.3|1275.2|1274|1275.5|1274.3|1273.8|1272.6|25
1609133700000|2020-12-28 05:35:00|1275.1|1273.9|1273.8|1272.6|1275.1|1273.9|1273.8|1272.6|15
1609134000000|2020-12-28 05:40:00|1273.7|1272.5|1273.3|1272.1|1273.8|1272.6|1272.8|1271.6|26
1609134300000|2020-12-28 05:45:00|1273.1|1271.9|1273.2|1272|1273.5|1272.3|1272.5|1271.3|23
1609134600000|2020-12-28 05:50:00|1273.3|1272.1|1272.8|1271.6|1273.3|1272.1|1271.9|1270.7|28
1609134900000|2020-12-28 05:55:00|1272.9|1271.7|1271.4|1270.2|1272.9|1271.7|1271.1|1269.9|132
1609135200000|2020-12-28 06:00:00|1271.6|1270.4|1270.7|1269.5|1271.9|1270.7|1270.6|1269.4|136
1609135500000|2020-12-28 06:05:00|1270.6|1269.4|1268|1266.8|1270.7|1269.5|1267.8|1266.6|298
1609135800000|2020-12-28 06:10:00|1267.9|1266.7|1268.9|1267.7|1269.1|1267.9|1267.8|1266.6|290
1609136100000|2020-12-28 06:15:00|1269.1|1267.9|1267.9|1266.7|1269.1|1267.9|1267.8|1266.6|95
1609136400000|2020-12-28 06:20:00|1267.8|1266.6|1266.2|1265|1268.1|1266.9|1266.1|1264.9|197
1609136700000|2020-12-28 06:25:00|1266.1|1264.9|1266|1264.8|1267.5|1266.3|1266|1264.8|219
1609137000000|2020-12-28 06:30:00|1266.1|1264.9|1265.7|1264.5|1266.2|1265|1264.9|1263.7|172
1609137300000|2020-12-28 06:35:00|1265.9|1264.7|1266.5|1265.3|1266.7|1265.5|1265|1263.8|90
1609137600000|2020-12-28 06:40:00|1266.4|1265.2|1266.7|1265.5|1266.7|1265.5|1266.2|1265|159
1609137900000|2020-12-28 06:45:00|1266.6|1265.4|1266.5|1265.3|1266.8|1265.6|1266.2|1265|163
1609138200000|2020-12-28 06:50:00|1266.3|1265.1|1266.5|1265.3|1266.7|1265.5|1265.5|1264.3|75
1609138500000|2020-12-28 06:55:00|1266.6|1265.4|1267|1265.8|1267|1265.8|1266.5|1265.3|71
1609138800000|2020-12-28 07:00:00|1266.7|1265.5|1267.6|1266.4|1267.7|1266.5|1266.7|1265.5|63
1609139100000|2020-12-28 07:05:00|1267.7|1266.5|1267|1265.8|1267.8|1266.6|1266.9|1265.7|69
1609139400000|2020-12-28 07:10:00|1266.9|1265.7|1267.2|1266|1267.2|1266|1266.4|1265.2|13
1609139700000|2020-12-28 07:15:00|1267.1|1265.9|1268.7|1267.5|1268.7|1267.5|1267.1|1265.9|20
1609140000000|2020-12-28 07:20:00|1268.6|1267.4|1270.3|1269.1|1270.5|1269.3|1268.2|1267|35
1609140300000|2020-12-28 07:25:00|1270|1268.8|1269.2|1268|1270.1|1268.9|1269|1267.8|22
1609140600000|2020-12-28 07:30:00|1269.1|1267.9|1269|1267.8|1269.2|1268|1268.8|1267.6|13
1609140900000|2020-12-28 07:35:00|1268.9|1267.7|1267.7|1266.5|1268.9|1267.7|1267.5|1266.3|57
1609141200000|2020-12-28 07:40:00|1268|1266.8|1268.7|1267.5|1269|1267.8|1268|1266.8|44
1609141500000|2020-12-28 07:45:00|1268.8|1267.6|1267.8|1266.6|1268.8|1267.6|1267.8|1266.6|21
1609141800000|2020-12-28 07:50:00|1267.7|1266.5|1266.8|1265.6|1268|1266.8|1265.8|1264.6|23
1609142100000|2020-12-28 07:55:00|1266.9|1265.7|1267.7|1266.5|1268.1|1266.9|1266.8|1265.6|38
1609142400000|2020-12-28 08:00:00|1267.8|1266.6|1266.8|1265.6|1268.1|1266.9|1266.6|1265.4|17
1609142700000|2020-12-28 08:05:00|1266.9|1265.7|1265.6|1264.4|1266.9|1265.7|1265.3|1264.1|12
1609143000000|2020-12-28 08:10:00|1265.7|1264.5|1265|1263.8|1266.8|1265.6|1265|1263.8|10
1609143300000|2020-12-28 08:15:00|1265.3|1264.1|1266.3|1265.1|1266.8|1265.6|1265.3|1264.1|8
1609143600000|2020-12-28 08:20:00|1266.4|1265.2|1266.5|1265.3|1267|1265.8|1266.2|1265|51
1609143900000|2020-12-28 08:25:00|1266.7|1265.5|1265.8|1264.6|1266.8|1265.6|1265.5|1264.3|5
1609144200000|2020-12-28 08:30:00|1265.7|1264.5|1265.8|1264.6|1266.6|1265.4|1265.6|1264.4|99
1609144500000|2020-12-28 08:35:00|1265.6|1264.4|1265.8|1264.6|1265.8|1264.6|1265.1|1263.9|5
1609144800000|2020-12-28 08:40:00|1266|1264.8|1266.1|1264.9|1266.4|1265.2|1265.9|1264.7|9
1609145100000|2020-12-28 08:45:00|1266|1264.8|1267|1265.8|1267.6|1266.4|1265.9|1264.7|5
1609145400000|2020-12-28 08:50:00|1267.1|1265.9|1266.8|1265.6|1267.1|1265.9|1266.3|1265.1|13
1609145700000|2020-12-28 08:55:00|1266.6|1265.4|1266.3|1265.1|1266.8|1265.6|1266.1|1264.9|20
1609146000000|2020-12-28 09:00:00|1266.1|1264.9|1265.2|1264|1266.1|1264.9|1265.1|1263.9|24
1609146300000|2020-12-28 09:05:00|1265.3|1264.1|1266.9|1265.7|1267.1|1265.9|1265.3|1264.1|59
1609146600000|2020-12-28 09:10:00|1266.8|1265.6|1266.1|1264.9|1267.1|1265.9|1266.1|1264.9|55
1609146900000|2020-12-28 09:15:00|1266.2|1265|1264.6|1263.4|1266.2|1265|1264.3|1263.1|56
1609147200000|2020-12-28 09:20:00|1264.7|1263.5|1265.1|1263.9|1265.2|1264|1264.1|1262.9|39
1609147500000|2020-12-28 09:25:00|1264.8|1263.6|1263.7|1262.5|1264.8|1263.6|1262.7|1261.5|60
1609147800000|2020-12-28 09:30:00|1263.4|1262.2|1265.3|1264.1|1265.6|1264.4|1262.8|1261.6|62
1609148100000|2020-12-28 09:35:00|1265.4|1264.2|1266.5|1265.3|1266.5|1265.3|1265.1|1263.9|79
1609148400000|2020-12-28 09:40:00|1266.4|1265.2|1266.2|1265|1266.5|1265.3|1265.6|1264.4|30
1609148700000|2020-12-28 09:45:00|1266|1264.8|1265.5|1264.3|1266|1264.8|1265.1|1263.9|262
1609149000000|2020-12-28 09:50:00|1265.4|1264.2|1265.4|1264.2|1265.9|1264.7|1265.2|1264|69
1609149300000|2020-12-28 09:55:00|1265.2|1264|1266|1264.8|1266.7|1265.5|1265.2|1264|24
1609149600000|2020-12-28 10:00:00|1266.1|1264.9|1265.7|1264.5|1266.5|1265.3|1265.7|1264.5|5
1609149900000|2020-12-28 10:05:00|1265.8|1264.6|1266.2|1265|1266.5|1265.3|1265.3|1264.1|11
1609150200000|2020-12-28 10:10:00|1266.3|1265.1|1265.7|1264.5|1266.3|1265.1|1265.4|1264.2|3
1609150500000|2020-12-28 10:15:00|1265.9|1264.7|1265.7|1264.5|1266.5|1265.3|1265.7|1264.5|4
1609150800000|2020-12-28 10:20:00|1265.9|1264.7|1265.4|1264.2|1266|1264.8|1265.3|1264.1|2
1609151100000|2020-12-28 10:25:00|1265.3|1264.1|1265.5|1264.3|1265.6|1264.4|1265.2|1264|27
1609151400000|2020-12-28 10:30:00|1265.8|1264.6|1266.3|1265.1|1266.5|1265.3|1265.7|1264.5|5
1609151700000|2020-12-28 10:35:00|1266.4|1265.2|1267.1|1265.9|1267.9|1266.7|1266.2|1265|59
1609152000000|2020-12-28 10:40:00|1267|1265.8|1266.9|1265.7|1267.2|1266|1266.7|1265.5|17
1609152300000|2020-12-28 10:45:00|1266.8|1265.6|1267.2|1266|1267.7|1266.5|1266.7|1265.5|9
1609152600000|2020-12-28 10:50:00|1267.7|1266.5|1267.4|1266.2|1267.7|1266.5|1267.2|1266|5
1609152900000|2020-12-28 10:55:00|1267.6|1266.4|1268.2|1267|1268.7|1267.5|1267.2|1266|18
1609153200000|2020-12-28 11:00:00|1267.9|1266.7|1267.4|1266.2|1268.2|1267|1267.3|1266.1|100
1609153500000|2020-12-28 11:05:00|1267.7|1266.5|1267.7|1266.5|1267.9|1266.7|1267.4|1266.2|10
1609153800000|2020-12-28 11:10:00|1267.6|1266.4|1268.3|1267.1|1268.4|1267.2|1267.4|1266.2|30
1609154100000|2020-12-28 11:15:00|1268.2|1267|1267.9|1266.7|1268.8|1267.6|1267.9|1266.7|6
1609154400000|2020-12-28 11:20:00|1268|1266.8|1268.1|1266.9|1268.3|1267.1|1267.8|1266.6|79
1609154700000|2020-12-28 11:25:00|1268|1266.8|1268.8|1267.6|1268.9|1267.7|1268|1266.8|36
1609155000000|2020-12-28 11:30:00|1268.7|1267.5|1269.2|1268|1269.7|1268.5|1268.5|1267.3|20
1609155300000|2020-12-28 11:35:00|1269.1|1267.9|1269.9|1268.7|1269.9|1268.7|1268.9|1267.7|19
1609155600000|2020-12-28 11:40:00|1269.7|1268.5|1268.8|1267.6|1269.7|1268.5|1268.5|1267.3|27
1609155900000|2020-12-28 11:45:00|1268.5|1267.3|1268|1266.8|1268.6|1267.4|1267.5|1266.3|347
1609156200000|2020-12-28 11:50:00|1267.8|1266.6|1267.2|1266|1267.8|1266.6|1266.7|1265.5|17
1609156500000|2020-12-28 11:55:00|1267|1265.8|1266.8|1265.6|1267.9|1266.7|1266.8|1265.6|38
1609156800000|2020-12-28 12:00:00|1266.9|1265.7|1267.4|1266.2|1267.7|1266.5|1266.7|1265.5|77
1609157100000|2020-12-28 12:05:00|1267.5|1266.3|1269.2|1268|1269.4|1268.2|1267.4|1266.2|17
1609157400000|2020-12-28 12:10:00|1269.1|1267.9|1268.2|1267|1269.2|1268|1268.2|1267|15
1609157700000|2020-12-28 12:15:00|1268.4|1267.2|1269.7|1268.5|1269.9|1268.7|1268.4|1267.2|32
1609158000000|2020-12-28 12:20:00|1269.8|1268.6|1269.7|1268.5|1269.9|1268.7|1269.3|1268.1|11
1609158300000|2020-12-28 12:25:00|1269.6|1268.4|1269.7|1268.5|1269.7|1268.5|1269.2|1268|16
1609158600000|2020-12-28 12:30:00|1269.5|1268.3|1268.6|1267.4|1270|1268.8|1268.6|1267.4|104
1609158900000|2020-12-28 12:35:00|1268.5|1267.3|1268.5|1267.3|1268.5|1267.3|1268.2|1267|104
1609159200000|2020-12-28 12:40:00|1268.3|1267.1|1268.2|1267|1268.5|1267.3|1267.9|1266.7|798
1609159500000|2020-12-28 12:45:00|1268.1|1266.9|1269|1267.8|1269.2|1268|1268|1266.8|329
1609159800000|2020-12-28 12:50:00|1269.1|1267.9|1268.2|1267|1269.2|1268|1268.2|1267|12
1609160100000|2020-12-28 12:55:00|1268.3|1267.1|1268.5|1267.3|1268.7|1267.5|1268.2|1267|19
1609160400000|2020-12-28 13:00:00|1268.4|1267.2|1268.2|1267|1268.7|1267.5|1267.5|1266.3|27
1609160700000|2020-12-28 13:05:00|1268.1|1266.9|1269|1267.8|1269|1267.8|1267.5|1266.3|45
1609161000000|2020-12-28 13:10:00|1268.9|1267.7|1268.7|1267.5|1269.9|1268.7|1268.6|1267.4|160
1609161300000|2020-12-28 13:15:00|1268.5|1267.3|1268.7|1267.5|1269.7|1268.5|1268|1266.8|65
1609161600000|2020-12-28 13:20:00|1268.9|1267.7|1268.5|1267.3|1269.3|1268.1|1268.2|1267|18
1609161900000|2020-12-28 13:25:00|1268.2|1267|1268|1266.8|1268.5|1267.3|1267.1|1265.9|305
1609162200000|2020-12-28 13:30:00|1267.9|1266.7|1267.5|1266.3|1268|1266.8|1266.7|1265.5|119
1609162500000|2020-12-28 13:35:00|1267.6|1266.4|1267|1265.8|1268.2|1267|1266.8|1265.6|88
1609162800000|2020-12-28 13:40:00|1266.9|1265.7|1267.9|1266.7|1268.3|1267.1|1266.9|1265.7|703
1609165800000|2020-12-28 14:30:00|1269.3|1268.1|1256.8|1255.6|1270|1268.8|1255.2|1254|1353
1609166100000|2020-12-28 14:35:00|1256.9|1255.7|1253.1|1251.9|1258.8|1257.6|1253.1|1251.9|1107
1609166400000|2020-12-28 14:40:00|1253|1251.8|1248.8|1247.6|1253.5|1252.3|1247.5|1246.3|1074
1609166700000|2020-12-28 14:45:00|1248.7|1247.5|1248.9|1247.7|1249.3|1248.1|1247|1245.8|874
1609167000000|2020-12-28 14:50:00|1249.1|1247.9|1250.9|1249.7|1251.3|1250.1|1248.1|1246.9|976
1609167300000|2020-12-28 14:55:00|1250.6|1249.4|1256.3|1255.1|1257.3|1256.1|1250.4|1249.2|1480
1609167600000|2020-12-28 15:00:00|1256.1|1254.9|1252.9|1251.7|1256.3|1255.1|1250.9|1249.7|729
1609167900000|2020-12-28 15:05:00|1253.1|1251.9|1256.8|1255.6|1256.8|1255.6|1252.9|1251.7|273
1609168200000|2020-12-28 15:10:00|1256.6|1255.4|1257.9|1256.7|1259.4|1258.2|1256.1|1254.9|323
1609168500000|2020-12-28 15:15:00|1257.8|1256.6|1256.6|1255.4|1258.3|1257.1|1256.3|1255.1|273
1609168800000|2020-12-28 15:20:00|1256.8|1255.6|1261.5|1260.3|1261.7|1260.5|1255.8|1254.6|282
1609169100000|2020-12-28 15:25:00|1261.2|1260|1261|1259.8|1263.1|1261.9|1260.6|1259.4|260
1609169400000|2020-12-28 15:30:00|1261.1|1259.9|1258.5|1257.3|1261.5|1260.3|1258|1256.8|2039
1609169700000|2020-12-28 15:35:00|1258.7|1257.5|1257|1255.8|1259.8|1258.6|1257|1255.8|2077
1609170000000|2020-12-28 15:40:00|1256.9|1255.7|1256.3|1255.1|1258|1256.8|1256.3|1255.1|570
1609170300000|2020-12-28 15:45:00|1256.4|1255.2|1257.5|1256.3|1258|1256.8|1255.7|1254.5|71
1609170600000|2020-12-28 15:50:00|1257.4|1256.2|1256|1254.8|1257.7|1256.5|1255.5|1254.3|225
1609170900000|2020-12-28 15:55:00|1256.3|1255.1|1256.2|1255|1256.5|1255.3|1254|1252.8|218
1609171200000|2020-12-28 16:00:00|1256.3|1255.1|1256|1254.8|1256.7|1255.5|1255.5|1254.3|112
1609171500000|2020-12-28 16:05:00|1255.8|1254.6|1258|1256.8|1258|1256.8|1255.7|1254.5|122
1609171800000|2020-12-28 16:10:00|1257.9|1256.7|1256.5|1255.3|1258|1256.8|1256.4|1255.2|81
1609172100000|2020-12-28 16:15:00|1256.7|1255.5|1256|1254.8|1256.8|1255.6|1255.5|1254.3|109
1609172400000|2020-12-28 16:20:00|1255.9|1254.7|1256.3|1255.1|1256.6|1255.4|1255.7|1254.5|69
1609172700000|2020-12-28 16:25:00|1256.4|1255.2|1257.5|1256.3|1257.8|1256.6|1256.3|1255.1|203
1609173000000|2020-12-28 16:30:00|1257.6|1256.4|1254.5|1253.3|1257.6|1256.4|1253.5|1252.3|85
1609173300000|2020-12-28 16:35:00|1254.4|1253.2|1253.5|1252.3|1254.8|1253.6|1253.3|1252.1|71
1609173600000|2020-12-28 16:40:00|1253.7|1252.5|1256|1254.8|1256.3|1255.1|1253.5|1252.3|161
1609173900000|2020-12-28 16:45:00|1255.8|1254.6|1254.6|1253.4|1256.3|1255.1|1254.6|1253.4|472
1609174200000|2020-12-28 16:50:00|1254.5|1253.3|1255.6|1254.4|1256.1|1254.9|1254.2|1253|403
1609174500000|2020-12-28 16:55:00|1255.3|1254.1|1255.6|1254.4|1256.1|1254.9|1255.1|1253.9|227
1609174800000|2020-12-28 17:00:00|1255.7|1254.5|1255.8|1254.6|1255.8|1254.6|1254.8|1253.6|57
1609175100000|2020-12-28 17:05:00|1255.9|1254.7|1255.6|1254.4|1256.1|1254.9|1255.3|1254.1|139
1609175400000|2020-12-28 17:10:00|1255.5|1254.3|1256.3|1255.1|1256.6|1255.4|1255.5|1254.3|170
1609175700000|2020-12-28 17:15:00|1256.5|1255.3|1256.6|1255.4|1257.3|1256.1|1255.9|1254.7|155
1609176000000|2020-12-28 17:20:00|1256.8|1255.6|1256.8|1255.6|1257.3|1256.1|1255.6|1254.4|145
1609176300000|2020-12-28 17:25:00|1256.7|1255.5|1259|1257.8|1259.1|1257.9|1256.6|1255.4|118
1609176600000|2020-12-28 17:30:00|1259.1|1257.9|1259.1|1257.9|1259.3|1258.1|1258.8|1257.6|49
1609176900000|2020-12-28 17:35:00|1259.3|1258.1|1258.8|1257.6|1259.3|1258.1|1258|1256.8|85
1609177200000|2020-12-28 17:40:00|1258.9|1257.7|1259.5|1258.3|1259.6|1258.4|1258.3|1257.1|91
1609177500000|2020-12-28 17:45:00|1259.3|1258.1|1259.3|1258.1|1260|1258.8|1258.8|1257.6|122
1609177800000|2020-12-28 17:50:00|1259.4|1258.2|1260.1|1258.9|1260.6|1259.4|1259.4|1258.2|171
1609178100000|2020-12-28 17:55:00|1260.2|1259|1259.3|1258.1|1260.3|1259.1|1258.5|1257.3|166
1609178400000|2020-12-28 18:00:00|1259.4|1258.2|1260.5|1259.3|1260.6|1259.4|1258.8|1257.6|515
1609178700000|2020-12-28 18:05:00|1260.3|1259.1|1259.6|1258.4|1260.6|1259.4|1259.5|1258.3|64
1609179000000|2020-12-28 18:10:00|1259.8|1258.6|1256|1254.8|1260|1258.8|1255.7|1254.5|685
1609179300000|2020-12-28 18:15:00|1255.7|1254.5|1255.7|1254.5|1256.2|1255|1255.2|1254|157
1609179600000|2020-12-28 18:20:00|1255.5|1254.3|1253.2|1252|1256|1254.8|1252.8|1251.6|155
1609179900000|2020-12-28 18:25:00|1253.5|1252.3|1254|1252.8|1254.6|1253.4|1253.1|1251.9|82
1609180200000|2020-12-28 18:30:00|1254.2|1253|1253|1251.8|1254.7|1253.5|1252.8|1251.6|65
1609180500000|2020-12-28 18:35:00|1253.2|1252|1254.7|1253.5|1255.2|1254|1253|1251.8|128
1609180800000|2020-12-28 18:40:00|1255|1253.8|1255.3|1254.1|1255.3|1254.1|1254|1252.8|35
1609181100000|2020-12-28 18:45:00|1255.2|1254|1253.5|1252.3|1255.2|1254|1253.4|1252.2|50
1609181400000|2020-12-28 18:50:00|1253.3|1252.1|1254|1252.8|1254.6|1253.4|1252.7|1251.5|72
1609181700000|2020-12-28 18:55:00|1254.2|1253|1255|1253.8|1255|1253.8|1253.7|1252.5|33
1609182000000|2020-12-28 19:00:00|1254.8|1253.6|1256.3|1255.1|1256.5|1255.3|1254.8|1253.6|286
1609182300000|2020-12-28 19:05:00|1256.2|1255|1256.7|1255.5|1257|1255.8|1255.8|1254.6|201
1609182600000|2020-12-28 19:10:00|1256.9|1255.7|1257|1255.8|1258|1256.8|1256.3|1255.1|1408
1609182900000|2020-12-28 19:15:00|1256.8|1255.6|1254|1252.8|1257|1255.8|1254|1252.8|721
1609203600000|2020-12-29 01:00:00|1255|1253.8|1255.8|1254.6|1256.8|1255.6|1253.3|1252.1|262
1609203900000|2020-12-29 01:05:00|1256|1254.8|1255.1|1253.9|1256.8|1255.6|1255.1|1253.9|101
1609204200000|2020-12-29 01:10:00|1255|1253.8|1254|1252.8|1256.8|1255.6|1254|1252.8|57
1609204500000|2020-12-29 01:15:00|1254.1|1252.9|1254.5|1253.3|1254.8|1253.6|1253.8|1252.6|81
1609204800000|2020-12-29 01:20:00|1254.6|1253.4|1253.8|1252.6|1255|1253.8|1253.1|1251.9|63
1609205100000|2020-12-29 01:25:00|1253.9|1252.7|1254.8|1253.6|1255|1253.8|1253.8|1252.6|66
1609205400000|2020-12-29 01:30:00|1255|1253.8|1255.5|1254.3|1255.5|1254.3|1254.8|1253.6|35
1609205700000|2020-12-29 01:35:00|1255.4|1254.2|1254.8|1253.6|1255.5|1254.3|1254.8|1253.6|22
1609206000000|2020-12-29 01:40:00|1254.9|1253.7|1254.7|1253.5|1254.9|1253.7|1254.3|1253.1|5
1609206300000|2020-12-29 01:45:00|1254.8|1253.6|1255.4|1254.2|1255.5|1254.3|1254.8|1253.6|31
1609206600000|2020-12-29 01:50:00|1255.5|1254.3|1255.2|1254|1255.6|1254.4|1255.2|1254|39
1609206900000|2020-12-29 01:55:00|1255.4|1254.2|1255.2|1254|1255.5|1254.3|1255.2|1254|2
1609207200000|2020-12-29 02:00:00|1255.4|1254.2|1253.1|1251.9|1255.4|1254.2|1252.8|1251.6|45
1609207500000|2020-12-29 02:05:00|1253.3|1252.1|1253.5|1252.3|1254|1252.8|1253.3|1252.1|6
1609207800000|2020-12-29 02:10:00|1253.4|1252.2|1253.4|1252.2|1253.6|1252.4|1253.3|1252.1|1
1609208100000|2020-12-29 02:15:00|1253.6|1252.4|1253.7|1252.5|1254|1252.8|1253.4|1252.2|0
1609208400000|2020-12-29 02:20:00|1254|1252.8|1253.7|1252.5|1254.1|1252.9|1253.5|1252.3|9
1609208700000|2020-12-29 02:25:00|1253.8|1252.6|1254.2|1253|1254.4|1253.2|1253.6|1252.4|2
1609209000000|2020-12-29 02:30:00|1254.3|1253.1|1253.8|1252.6|1254.5|1253.3|1253.7|1252.5|1
1609209300000|2020-12-29 02:35:00|1253.9|1252.7|1254.2|1253|1254.2|1253|1253.6|1252.4|32
1609209600000|2020-12-29 02:40:00|1254.1|1252.9|1253.7|1252.5|1254.5|1253.3|1253.7|1252.5|3
1609209900000|2020-12-29 02:45:00|1253.8|1252.6|1253.6|1252.4|1253.8|1252.6|1253.4|1252.2|2
1609210200000|2020-12-29 02:50:00|1253.7|1252.5|1253.6|1252.4|1253.9|1252.7|1253.6|1252.4|16
1609210500000|2020-12-29 02:55:00|1253.5|1252.3|1251.9|1250.7|1253.5|1252.3|1251.8|1250.6|18
1609210800000|2020-12-29 03:00:00|1252|1250.8|1249.5|1248.3|1252.3|1251.1|1249.3|1248.1|42
1609211100000|2020-12-29 03:05:00|1249.6|1248.4|1249.4|1248.2|1249.9|1248.7|1248.4|1247.2|36
1609211400000|2020-12-29 03:10:00|1249.5|1248.3|1248.7|1247.5|1249.9|1248.7|1248.6|1247.4|25
1609211700000|2020-12-29 03:15:00|1248.8|1247.6|1247.7|1246.5|1248.9|1247.7|1246.7|1245.5|89
1609212000000|2020-12-29 03:20:00|1247.8|1246.6|1249.8|1248.6|1249.9|1248.7|1247.7|1246.5|30
1609212300000|2020-12-29 03:25:00|1249.7|1248.5|1250.2|1249|1251.7|1250.5|1249.4|1248.2|21
1609212600000|2020-12-29 03:30:00|1250.4|1249.2|1250|1248.8|1250.9|1249.7|1250|1248.8|11
1609212900000|2020-12-29 03:35:00|1250.1|1248.9|1249.9|1248.7|1250.3|1249.1|1249.7|1248.5|0
1609213200000|2020-12-29 03:40:00|1250|1248.8|1251.2|1250|1251.2|1250|1250|1248.8|6
1609213500000|2020-12-29 03:45:00|1251.1|1249.9|1250.9|1249.7|1251.1|1249.9|1250.4|1249.2|4
1609213800000|2020-12-29 03:50:00|1250.7|1249.5|1251.4|1250.2|1251.4|1250.2|1250.4|1249.2|5
1609214100000|2020-12-29 03:55:00|1251.3|1250.1|1251.3|1250.1|1251.7|1250.5|1251.2|1250|6
1609214400000|2020-12-29 04:00:00|1251.4|1250.2|1250.7|1249.5|1251.4|1250.2|1250.4|1249.2|4
1609214700000|2020-12-29 04:05:00|1250.8|1249.6|1250.9|1249.7|1251.4|1250.2|1250.6|1249.4|4
1609215000000|2020-12-29 04:10:00|1250.8|1249.6|1250.7|1249.5|1250.9|1249.7|1250.7|1249.5|2
1609215300000|2020-12-29 04:15:00|1250.6|1249.4|1250.6|1249.4|1250.6|1249.4|1250.1|1248.9|49
1609215600000|2020-12-29 04:20:00|1250.4|1249.2|1250.2|1249|1250.6|1249.4|1250.2|1249|2
1609215900000|2020-12-29 04:25:00|1250.3|1249.1|1249.8|1248.6|1250.4|1249.2|1249.7|1248.5|20
1609216200000|2020-12-29 04:30:00|1249.9|1248.7|1250.2|1249|1250.4|1249.2|1249.9|1248.7|8
1609216500000|2020-12-29 04:35:00|1250.3|1249.1|1250.3|1249.1|1250.4|1249.2|1250.2|1249|2
1609216800000|2020-12-29 04:40:00|1250.4|1249.2|1249.8|1248.6|1250.4|1249.2|1249.7|1248.5|1
1609217100000|2020-12-29 04:45:00|1249.9|1248.7|1249.9|1248.7|1250.2|1249|1249.6|1248.4|5
1609217400000|2020-12-29 04:50:00|1250|1248.8|1249.7|1248.5|1250.4|1249.2|1249.5|1248.3|8
1609217700000|2020-12-29 04:55:00|1249.5|1248.3|1249.4|1248.2|1249.5|1248.3|1249.2|1248|7
1609218000000|2020-12-29 05:00:00|1249.3|1248.1|1249.4|1248.2|1249.8|1248.6|1249.3|1248.1|0
1609218300000|2020-12-29 05:05:00|1249.5|1248.3|1249.9|1248.7|1250|1248.8|1249.4|1248.2|0
1609218600000|2020-12-29 05:10:00|1250|1248.8|1249.7|1248.5|1250.3|1249.1|1249.7|1248.5|0
1609218900000|2020-12-29 05:15:00|1249.5|1248.3|1249.3|1248.1|1249.5|1248.3|1249.2|1248|6
1609219200000|2020-12-29 05:20:00|1249.4|1248.2|1249.5|1248.3|1249.9|1248.7|1249.2|1248|4
1609219500000|2020-12-29 05:25:00|1249.7|1248.5|1250.9|1249.7|1250.9|1249.7|1249.7|1248.5|0
1609219800000|2020-12-29 05:30:00|1250.7|1249.5|1248.9|1247.7|1250.9|1249.7|1248.4|1247.2|10
1609220100000|2020-12-29 05:35:00|1248.8|1247.6|1249.4|1248.2|1250|1248.8|1248.7|1247.5|4
1609220400000|2020-12-29 05:40:00|1249.3|1248.1|1249.9|1248.7|1250|1248.8|1248.9|1247.7|1
1609220700000|2020-12-29 05:45:00|1249.8|1248.6|1250.2|1249|1250.2|1249|1249.2|1248|6
1609221000000|2020-12-29 05:50:00|1250.3|1249.1|1250.8|1249.6|1251.1|1249.9|1250.1|1248.9|7
1609221300000|2020-12-29 05:55:00|1250.7|1249.5|1251.1|1249.9|1251.6|1250.4|1250.6|1249.4|11
1609221600000|2020-12-29 06:00:00|1251|1249.8|1250.9|1249.7|1251.7|1250.5|1250.9|1249.7|5
1609221900000|2020-12-29 06:05:00|1250.8|1249.6|1250.7|1249.5|1250.9|1249.7|1250.4|1249.2|3
1609222200000|2020-12-29 06:10:00|1250.5|1249.3|1250.8|1249.6|1250.9|1249.7|1249.9|1248.7|12
1609222500000|2020-12-29 06:15:00|1250.9|1249.7|1251.5|1250.3|1251.6|1250.4|1250.4|1249.2|18
1609222800000|2020-12-29 06:20:00|1251.6|1250.4|1251.4|1250.2|1252.4|1251.2|1251.4|1250.2|40
1609223100000|2020-12-29 06:25:00|1251.6|1250.4|1251.5|1250.3|1251.9|1250.7|1251|1249.8|2
1609223400000|2020-12-29 06:30:00|1251.4|1250.2|1251.2|1250|1251.5|1250.3|1250.2|1249|7
1609223700000|2020-12-29 06:35:00|1251.3|1250.1|1249.4|1248.2|1251.3|1250.1|1249.4|1248.2|4
1609224000000|2020-12-29 06:40:00|1249.6|1248.4|1249.7|1248.5|1249.7|1248.5|1249|1247.8|13
1609224300000|2020-12-29 06:45:00|1249.4|1248.2|1249.2|1248|1250.3|1249.1|1249.2|1248|7
1609224600000|2020-12-29 06:50:00|1249.3|1248.1|1250.4|1249.2|1250.8|1249.6|1249.2|1248|17
1609224900000|2020-12-29 06:55:00|1250.5|1249.3|1251.4|1250.2|1251.7|1250.5|1250.4|1249.2|9
1609225200000|2020-12-29 07:00:00|1251.5|1250.3|1250.9|1249.7|1251.7|1250.5|1250.7|1249.5|3
1609225500000|2020-12-29 07:05:00|1251.2|1250|1251.9|1250.7|1251.9|1250.7|1250.9|1249.7|3
1609225800000|2020-12-29 07:10:00|1252|1250.8|1252.4|1251.2|1252.4|1251.2|1251.7|1250.5|0
1609226100000|2020-12-29 07:15:00|1252.5|1251.3|1252.4|1251.2|1253.1|1251.9|1252.2|1251|113
1609226400000|2020-12-29 07:20:00|1252.3|1251.1|1251.4|1250.2|1252.3|1251.1|1251.4|1250.2|2
1609226700000|2020-12-29 07:25:00|1251.7|1250.5|1251.7|1250.5|1251.9|1250.7|1251.4|1250.2|1
1609227000000|2020-12-29 07:30:00|1251.8|1250.6|1250.9|1249.7|1251.8|1250.6|1250.9|1249.7|28
1609227300000|2020-12-29 07:35:00|1251.2|1250|1251.6|1250.4|1251.9|1250.7|1251|1249.8|30
1609227600000|2020-12-29 07:40:00|1251.7|1250.5|1251.3|1250.1|1252.4|1251.2|1251.2|1250|13
1609227900000|2020-12-29 07:45:00|1251.4|1250.2|1251.2|1250|1251.4|1250.2|1251.1|1249.9|5
1609228200000|2020-12-29 07:50:00|1251.3|1250.1|1251.4|1250.2|1251.4|1250.2|1251.2|1250|0
1609228500000|2020-12-29 07:55:00|1251.2|1250|1251.4|1250.2|1251.4|1250.2|1251.1|1249.9|0
1609228800000|2020-12-29 08:00:00|1251.6|1250.4|1253.2|1252|1253.4|1252.2|1251.4|1250.2|16
1609229100000|2020-12-29 08:05:00|1252.9|1251.7|1252.4|1251.2|1253.1|1251.9|1252|1250.8|3
1609229400000|2020-12-29 08:10:00|1252.5|1251.3|1252.2|1251|1252.7|1251.5|1251.7|1250.5|0
1609229700000|2020-12-29 08:15:00|1252.1|1250.9|1251.5|1250.3|1252.2|1251|1251.5|1250.3|0
1609230000000|2020-12-29 08:20:00|1251.7|1250.5|1251.5|1250.3|1251.7|1250.5|1250.9|1249.7|255
1609230300000|2020-12-29 08:25:00|1251.4|1250.2|1252.4|1251.2|1252.4|1251.2|1251.4|1250.2|4
1609230600000|2020-12-29 08:30:00|1252.6|1251.4|1252.7|1251.5|1253.4|1252.2|1252.1|1250.9|1100
1609230900000|2020-12-29 08:35:00|1252.9|1251.7|1252.7|1251.5|1253.2|1252|1252.5|1251.3|6
1609231200000|2020-12-29 08:40:00|1252.9|1251.7|1251.9|1250.7|1253.1|1251.9|1251.9|1250.7|2
1609231500000|2020-12-29 08:45:00|1252|1250.8|1252.7|1251.5|1253.2|1252|1251.4|1250.2|14
1609231800000|2020-12-29 08:50:00|1252.6|1251.4|1251.8|1250.6|1252.6|1251.4|1251.8|1250.6|4
1609232100000|2020-12-29 08:55:00|1251.7|1250.5|1251.5|1250.3|1251.9|1250.7|1251.2|1250|9
1609232400000|2020-12-29 09:00:00|1251.6|1250.4|1252.4|1251.2|1252.5|1251.3|1251.6|1250.4|6
1609232700000|2020-12-29 09:05:00|1252.6|1251.4|1252.6|1251.4|1252.9|1251.7|1252.4|1251.2|3
1609233000000|2020-12-29 09:10:00|1252.4|1251.2|1252.9|1251.7|1252.9|1251.7|1252.4|1251.2|2
1609233300000|2020-12-29 09:15:00|1253.2|1252|1253.9|1252.7|1253.9|1252.7|1252.9|1251.7|3
1609233600000|2020-12-29 09:20:00|1253.7|1252.5|1253.7|1252.5|1253.9|1252.7|1253.4|1252.2|3
1609233900000|2020-12-29 09:25:00|1253.9|1252.7|1254.5|1253.3|1254.7|1253.5|1253.9|1252.7|5
1609234200000|2020-12-29 09:30:00|1254.7|1253.5|1254.4|1253.2|1254.7|1253.5|1254.3|1253.1|10
1609234500000|2020-12-29 09:35:00|1254.5|1253.3|1254.4|1253.2|1254.7|1253.5|1254.2|1253|10
1609234800000|2020-12-29 09:40:00|1254.2|1253|1254.1|1252.9|1254.4|1253.2|1253.9|1252.7|12485
1609235100000|2020-12-29 09:45:00|1253.9|1252.7|1254.2|1253|1254.7|1253.5|1253.9|1252.7|120
1609235400000|2020-12-29 09:50:00|1254.3|1253.1|1254.2|1253|1254.4|1253.2|1253.7|1252.5|68
1609235700000|2020-12-29 09:55:00|1254.3|1253.1|1253.4|1252.2|1254.3|1253.1|1253.4|1252.2|66
1609236000000|2020-12-29 10:00:00|1253.2|1252|1254|1252.8|1254.7|1253.5|1253.2|1252|69
1609236300000|2020-12-29 10:05:00|1254.1|1252.9|1254.4|1253.2|1254.4|1253.2|1253.9|1252.7|49
1609236600000|2020-12-29 10:10:00|1254.3|1253.1|1254.6|1253.4|1254.7|1253.5|1254.1|1252.9|63
1609236900000|2020-12-29 10:15:00|1254.5|1253.3|1254.9|1253.7|1255|1253.8|1254.4|1253.2|167
1609237200000|2020-12-29 10:20:00|1255|1253.8|1254.7|1253.5|1255.1|1253.9|1254.4|1253.2|59
1609237500000|2020-12-29 10:25:00|1254.6|1253.4|1254.9|1253.7|1254.9|1253.7|1254.6|1253.4|27
1609237800000|2020-12-29 10:30:00|1255.1|1253.9|1254.9|1253.7|1255.1|1253.9|1254.9|1253.7|18
1609238100000|2020-12-29 10:35:00|1255|1253.8|1255.1|1253.9|1255.1|1253.9|1254.9|1253.7|16
1609238400000|2020-12-29 10:40:00|1254.9|1253.7|1254.7|1253.5|1255.1|1253.9|1254.6|1253.4|107
1609238700000|2020-12-29 10:45:00|1254.6|1253.4|1255|1253.8|1255.1|1253.9|1254.6|1253.4|66
1609239000000|2020-12-29 10:50:00|1254.9|1253.7|1255.4|1254.2|1255.4|1254.2|1254.9|1253.7|55
1609239300000|2020-12-29 10:55:00|1255.2|1254|1255.2|1254|1255.4|1254.2|1254.9|1253.7|23
1609239600000|2020-12-29 11:00:00|1255.1|1253.9|1255.4|1254.2|1255.6|1254.4|1255.1|1253.9|76
1609239900000|2020-12-29 11:05:00|1255.1|1253.9|1252.9|1251.7|1255.1|1253.9|1252.4|1251.2|116
1609240200000|2020-12-29 11:10:00|1252.7|1251.5|1250.4|1249.2|1252.9|1251.7|1249.5|1248.3|338
1609240500000|2020-12-29 11:15:00|1250.6|1249.4|1251.5|1250.3|1251.5|1250.3|1250.6|1249.4|107
1609240800000|2020-12-29 11:20:00|1251.4|1250.2|1251.9|1250.7|1252|1250.8|1250.9|1249.7|175
1609241100000|2020-12-29 11:25:00|1251.8|1250.6|1252.1|1250.9|1252.1|1250.9|1251.2|1250|50
1609241400000|2020-12-29 11:30:00|1252|1250.8|1251.7|1250.5|1252.2|1251|1251.7|1250.5|33
1609241700000|2020-12-29 11:35:00|1251.9|1250.7|1252.1|1250.9|1252.2|1251|1251.4|1250.2|39
1609242000000|2020-12-29 11:40:00|1252.2|1251|1252.2|1251|1252.2|1251|1251.4|1250.2|71
1609242300000|2020-12-29 11:45:00|1252.4|1251.2|1251.9|1250.7|1252.4|1251.2|1251.7|1250.5|48
1609242600000|2020-12-29 11:50:00|1252|1250.8|1251.9|1250.7|1252.2|1251|1251.7|1250.5|46
1609242900000|2020-12-29 11:55:00|1252|1250.8|1252.9|1251.7|1252.9|1251.7|1251.8|1250.6|58
1609243200000|2020-12-29 12:00:00|1252.7|1251.5|1252.9|1251.7|1252.9|1251.7|1252.4|1251.2|115
1609243500000|2020-12-29 12:05:00|1253|1251.8|1253.3|1252.1|1253.9|1252.7|1253|1251.8|79
1609243800000|2020-12-29 12:10:00|1253.2|1252|1252.5|1251.3|1253.2|1252|1252.2|1251|25
1609244100000|2020-12-29 12:15:00|1252.7|1251.5|1252.8|1251.6|1253.2|1252|1252.4|1251.2|16
1609244400000|2020-12-29 12:20:00|1252.9|1251.7|1252.9|1251.7|1253.2|1252|1252.4|1251.2|13
1609244700000|2020-12-29 12:25:00|1253|1251.8|1253.4|1252.2|1253.4|1252.2|1252.8|1251.6|13
1609245000000|2020-12-29 12:30:00|1253.7|1252.5|1253.4|1252.2|1253.7|1252.5|1253.4|1252.2|16
1609245300000|2020-12-29 12:35:00|1253.5|1252.3|1252.9|1251.7|1254.3|1253.1|1252.9|1251.7|41
1609245600000|2020-12-29 12:40:00|1252.7|1251.5|1252.9|1251.7|1253.7|1252.5|1252.7|1251.5|25
1609245900000|2020-12-29 12:45:00|1253|1251.8|1250.6|1249.4|1253.4|1252.2|1250.4|1249.2|49
1609246200000|2020-12-29 12:50:00|1250.7|1249.5|1249.9|1248.7|1250.8|1249.6|1249.7|1248.5|23
1609246500000|2020-12-29 12:55:00|1250|1248.8|1250.7|1249.5|1250.9|1249.7|1249.5|1248.3|67
1609246800000|2020-12-29 13:00:00|1250.8|1249.6|1251.8|1250.6|1252.4|1251.2|1250.8|1249.6|441
1609247100000|2020-12-29 13:05:00|1251.9|1250.7|1253.3|1252.1|1253.4|1252.2|1251.3|1250.1|114
1609247400000|2020-12-29 13:10:00|1253.2|1252|1251.7|1250.5|1253.5|1252.3|1251.4|1250.2|85
1609247700000|2020-12-29 13:15:00|1251.6|1250.4|1252.2|1251|1252.2|1251|1251.4|1250.2|38
1609248000000|2020-12-29 13:20:00|1252.3|1251.1|1252.2|1251|1252.4|1251.2|1251.7|1250.5|47
1609248300000|2020-12-29 13:25:00|1252.3|1251.1|1251.7|1250.5|1252.4|1251.2|1251.5|1250.3|81
1609248600000|2020-12-29 13:30:00|1251.8|1250.6|1254.7|1253.5|1255.1|1253.9|1251.8|1250.6|65
1609248900000|2020-12-29 13:35:00|1254.8|1253.6|1254.9|1253.7|1255.2|1254|1253.9|1252.7|81
1609249200000|2020-12-29 13:40:00|1254.7|1253.5|1252.8|1251.6|1254.7|1253.5|1252.6|1251.4|64
1609252200000|2020-12-29 14:30:00|1254.7|1253.5|1263.8|1262.6|1263.8|1262.6|1254.3|1253.1|3056
1609252500000|2020-12-29 14:35:00|1263.9|1262.7|1264.3|1263.1|1265|1263.8|1261.6|1260.4|440
1609252800000|2020-12-29 14:40:00|1264.2|1263|1265|1263.8|1265.7|1264.5|1263.8|1262.6|699
1609253100000|2020-12-29 14:45:00|1265.5|1264.3|1266.5|1265.3|1267.3|1266.1|1265.3|1264.1|1007
1609253400000|2020-12-29 14:50:00|1266.6|1265.4|1267.6|1266.4|1268.5|1267.3|1266.5|1265.3|236
1609253700000|2020-12-29 14:55:00|1267.8|1266.6|1267.6|1266.4|1267.8|1266.6|1265.4|1264.2|211
1609254000000|2020-12-29 15:00:00|1267.5|1266.3|1267.5|1266.3|1268|1266.8|1266|1264.8|344
1609254300000|2020-12-29 15:05:00|1267.3|1266.1|1267|1265.8|1268|1266.8|1266.5|1265.3|443
1609254600000|2020-12-29 15:10:00|1266.9|1265.7|1263.5|1262.3|1267|1265.8|1263.5|1262.3|160
1609254900000|2020-12-29 15:15:00|1263.7|1262.5|1267.3|1266.1|1267.5|1266.3|1263.7|1262.5|194
1609255200000|2020-12-29 15:20:00|1267.1|1265.9|1268.8|1267.6|1268.8|1267.6|1267|1265.8|149
1609255500000|2020-12-29 15:25:00|1268.7|1267.5|1270|1268.8|1270|1268.8|1268.3|1267.1|244
1609255800000|2020-12-29 15:30:00|1269.8|1268.6|1269|1267.8|1270|1268.8|1269|1267.8|354
1609256100000|2020-12-29 15:35:00|1269.2|1268|1269.5|1268.3|1270.3|1269.1|1267.5|1266.3|337
1609256400000|2020-12-29 15:40:00|1269.3|1268.1|1271.1|1269.9|1271.3|1270.1|1269|1267.8|255
1609256700000|2020-12-29 15:45:00|1271|1269.8|1271.3|1270.1|1272.3|1271.1|1270.8|1269.6|293
1609257000000|2020-12-29 15:50:00|1271.4|1270.2|1272.3|1271.1|1272.5|1271.3|1271.3|1270.1|215
1609257300000|2020-12-29 15:55:00|1272.5|1271.3|1273|1271.8|1273.3|1272.1|1272|1270.8|349
1609257600000|2020-12-29 16:00:00|1273.3|1272.1|1273.5|1272.3|1274|1272.8|1273|1271.8|218
1609257900000|2020-12-29 16:05:00|1273.6|1272.4|1274|1272.8|1274.8|1273.6|1273.5|1272.3|241
1609258200000|2020-12-29 16:10:00|1273.8|1272.6|1274|1272.8|1274.3|1273.1|1273.5|1272.3|122
1609258500000|2020-12-29 16:15:00|1273.8|1272.6|1275.7|1274.5|1275.8|1274.6|1273.8|1272.6|198
1609258800000|2020-12-29 16:20:00|1275.6|1274.4|1277|1275.8|1277.3|1276.1|1275.5|1274.3|348
1609259100000|2020-12-29 16:25:00|1276.9|1275.7|1276.5|1275.3|1277|1275.8|1275.8|1274.6|351
1609259400000|2020-12-29 16:30:00|1276.6|1275.4|1278.5|1277.3|1278.7|1277.5|1276.5|1275.3|337
1609259700000|2020-12-29 16:35:00|1278.3|1277.1|1278.2|1277|1278.5|1277.3|1276.5|1275.3|178
1609260000000|2020-12-29 16:40:00|1278.1|1276.9|1277.8|1276.6|1278.3|1277.1|1277.5|1276.3|155
1609260300000|2020-12-29 16:45:00|1277.5|1276.3|1278.3|1277.1|1278.5|1277.3|1277.5|1276.3|216
1609260600000|2020-12-29 16:50:00|1278.4|1277.2|1277.7|1276.5|1278.5|1277.3|1277.5|1276.3|132
1609260900000|2020-12-29 16:55:00|1277.6|1276.4|1278.4|1277.2|1279|1277.8|1277.6|1276.4|177
1609261200000|2020-12-29 17:00:00|1278.3|1277.1|1278.8|1277.6|1278.8|1277.6|1277.9|1276.7|332
1609261500000|2020-12-29 17:05:00|1278.9|1277.7|1279.3|1278.1|1279.4|1278.2|1278.6|1277.4|173
1609261800000|2020-12-29 17:10:00|1279.4|1278.2|1282.1|1280.9|1282.4|1281.2|1279.3|1278.1|322
1609262100000|2020-12-29 17:15:00|1282.2|1281|1282.1|1280.9|1283.5|1282.3|1281.9|1280.7|400
1609262400000|2020-12-29 17:20:00|1282.3|1281.1|1285.3|1284.1|1285.8|1284.6|1282.3|1281.1|488
1609262700000|2020-12-29 17:25:00|1285.5|1284.3|1286.6|1285.4|1288.8|1287.6|1285.1|1283.9|330
1609263000000|2020-12-29 17:30:00|1286.4|1285.2|1286.4|1285.2|1287.3|1286.1|1286.1|1284.9|231
1609263300000|2020-12-29 17:35:00|1286.5|1285.3|1286.1|1284.9|1287.8|1286.6|1285.9|1284.7|286
1609263600000|2020-12-29 17:40:00|1286.2|1285|1285|1283.8|1286.6|1285.4|1284.8|1283.6|262
1609263900000|2020-12-29 17:45:00|1285.1|1283.9|1285.8|1284.6|1285.8|1284.6|1284.3|1283.1|412
1609264200000|2020-12-29 17:50:00|1285.9|1284.7|1285|1283.8|1286.1|1284.9|1283.8|1282.6|336
1609264500000|2020-12-29 17:55:00|1285.1|1283.9|1285.6|1284.4|1286|1284.8|1284.8|1283.6|110
1609264800000|2020-12-29 18:00:00|1285.5|1284.3|1284.7|1283.5|1285.5|1284.3|1284.2|1283|89
1609265100000|2020-12-29 18:05:00|1284.5|1283.3|1283.3|1282.1|1284.9|1283.7|1282|1280.8|596
1609265400000|2020-12-29 18:10:00|1283.2|1282|1283.5|1282.3|1283.8|1282.6|1282.3|1281.1|925
1609265700000|2020-12-29 18:15:00|1283.3|1282.1|1283.1|1281.9|1283.5|1282.3|1281.8|1280.6|506
1609266000000|2020-12-29 18:20:00|1283|1281.8|1284.3|1283.1|1284.5|1283.3|1283|1281.8|305
1609266300000|2020-12-29 18:25:00|1284.5|1283.3|1285.2|1284|1285.2|1284|1284.2|1283|367
1609266600000|2020-12-29 18:30:00|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1284.5|1283.3|619
1609266900000|2020-12-29 18:35:00|1285.2|1284|1286.6|1285.4|1286.9|1285.7|1285|1283.8|400
1609267200000|2020-12-29 18:40:00|1286.5|1285.3|1287.9|1286.7|1288|1286.8|1286.2|1285|317
1609267500000|2020-12-29 18:45:00|1288|1286.8|1288.3|1287.1|1288.7|1287.5|1287.3|1286.1|269
1609267800000|2020-12-29 18:50:00|1288.5|1287.3|1289.3|1288.1|1290.5|1289.3|1288.5|1287.3|574
1609268100000|2020-12-29 18:55:00|1289.5|1288.3|1290|1288.8|1290.8|1289.6|1289|1287.8|1014
1609268400000|2020-12-29 19:00:00|1289.8|1288.6|1295.1|1293.9|1295.9|1294.7|1288.7|1287.5|810
1609268700000|2020-12-29 19:05:00|1295|1293.8|1295.3|1294.1|1296.1|1294.9|1293.6|1292.4|588
1609269000000|2020-12-29 19:10:00|1295.2|1294|1295.1|1293.9|1298.3|1297.1|1294.3|1293.1|1002
1609269300000|2020-12-29 19:15:00|1295.2|1294|1299.8|1298.6|1299.9|1298.7|1294.9|1293.7|750
1609290000000|2020-12-30 01:00:00|1295.9|1294.7|1287.6|1286.4|1296.8|1295.6|1283.5|1282.3|262
1609290300000|2020-12-30 01:05:00|1287.8|1286.6|1286.5|1285.3|1287.8|1286.6|1280.6|1279.4|120
1609290600000|2020-12-30 01:10:00|1285.9|1284.7|1283.2|1282|1286.8|1285.6|1281.5|1280.3|59
1609290900000|2020-12-30 01:15:00|1283.3|1282.1|1283.7|1282.5|1287.8|1286.6|1283.3|1282.1|19
1609291200000|2020-12-30 01:20:00|1283.8|1282.6|1282.3|1281.1|1284.1|1282.9|1280.9|1279.7|45
1609291500000|2020-12-30 01:25:00|1282.2|1281|1283.7|1282.5|1284.3|1283.1|1281.4|1280.2|26
1609291800000|2020-12-30 01:30:00|1283.8|1282.6|1284.9|1283.7|1286.8|1285.6|1283.7|1282.5|21
1609292100000|2020-12-30 01:35:00|1284.8|1283.6|1284.2|1283|1285.7|1284.5|1283.3|1282.1|16
1609292400000|2020-12-30 01:40:00|1284.3|1283.1|1286.3|1285.1|1287.6|1286.4|1284|1282.8|12
1609292700000|2020-12-30 01:45:00|1286.2|1285|1287.6|1286.4|1288.3|1287.1|1286|1284.8|3
1609293000000|2020-12-30 01:50:00|1287.7|1286.5|1287.5|1286.3|1288.6|1287.4|1287.2|1286|2
1609293300000|2020-12-30 01:55:00|1287.6|1286.4|1289.3|1288.1|1289.3|1288.1|1286.8|1285.6|5
1609293600000|2020-12-30 02:00:00|1289.1|1287.9|1289.6|1288.4|1290.1|1288.9|1288.8|1287.6|22
1609293900000|2020-12-30 02:05:00|1289.7|1288.5|1289.7|1288.5|1290.1|1288.9|1289.6|1288.4|2
1609294200000|2020-12-30 02:10:00|1289.6|1288.4|1289.8|1288.6|1290.1|1288.9|1289|1287.8|17
1609294500000|2020-12-30 02:15:00|1289.7|1288.5|1291.1|1289.9|1292.2|1291|1289.7|1288.5|132
1609294800000|2020-12-30 02:20:00|1290.8|1289.6|1290.6|1289.4|1291.2|1290|1290.6|1289.4|2
1609295100000|2020-12-30 02:25:00|1290.7|1289.5|1291.3|1290.1|1291.5|1290.3|1290.6|1289.4|3
1609295400000|2020-12-30 02:30:00|1291.2|1290|1292|1290.8|1292.1|1290.9|1290.8|1289.6|6
1609295700000|2020-12-30 02:35:00|1292.1|1290.9|1291.8|1290.6|1292.8|1291.6|1291.6|1290.4|6
1609296000000|2020-12-30 02:40:00|1291.9|1290.7|1294|1292.8|1294.1|1292.9|1291.9|1290.7|1
1609296300000|2020-12-30 02:45:00|1293.8|1292.6|1294.1|1292.9|1294.9|1293.7|1293.6|1292.4|2
1609296600000|2020-12-30 02:50:00|1294.2|1293|1294.9|1293.7|1295.1|1293.9|1294.1|1292.9|8
1609296900000|2020-12-30 02:55:00|1294.8|1293.6|1294.6|1293.4|1295.1|1293.9|1294|1292.8|5
1609297200000|2020-12-30 03:00:00|1294.5|1293.3|1294.3|1293.1|1294.7|1293.5|1293.6|1292.4|1
1609297500000|2020-12-30 03:05:00|1294.1|1292.9|1293.8|1292.6|1294.3|1293.1|1293.6|1292.4|30
1609297800000|2020-12-30 03:10:00|1294.1|1292.9|1295.3|1294.1|1295.3|1294.1|1294.1|1292.9|11
1609298100000|2020-12-30 03:15:00|1296.1|1294.9|1296.3|1295.1|1296.8|1295.6|1295.3|1294.1|9
1609298400000|2020-12-30 03:20:00|1296.6|1295.4|1295.1|1293.9|1296.8|1295.6|1294.9|1293.7|5
1609298700000|2020-12-30 03:25:00|1295.2|1294|1295.6|1294.4|1295.8|1294.6|1295.1|1293.9|0
1609299000000|2020-12-30 03:30:00|1295.8|1294.6|1295.2|1294|1295.8|1294.6|1295.1|1293.9|0
1609299300000|2020-12-30 03:35:00|1295.1|1293.9|1295.1|1293.9|1295.3|1294.1|1294.1|1292.9|1
1609299600000|2020-12-30 03:40:00|1295.3|1294.1|1295|1293.8|1295.8|1294.6|1295|1293.8|1
1609299900000|2020-12-30 03:45:00|1295.1|1293.9|1294.6|1293.4|1295.1|1293.9|1294.6|1293.4|4
1609300200000|2020-12-30 03:50:00|1294.7|1293.5|1294.2|1293|1294.7|1293.5|1293.8|1292.6|0
1609300500000|2020-12-30 03:55:00|1294.3|1293.1|1294.5|1293.3|1294.7|1293.5|1294.2|1293|0
1609300800000|2020-12-30 04:00:00|1294.4|1293.2|1294.5|1293.3|1294.6|1293.4|1294.3|1293.1|0
1609301100000|2020-12-30 04:05:00|1294.6|1293.4|1294.3|1293.1|1294.6|1293.4|1294.1|1292.9|0
1609301400000|2020-12-30 04:10:00|1294.2|1293|1294.6|1293.4|1294.7|1293.5|1294.1|1292.9|0
1609301700000|2020-12-30 04:15:00|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.3|1293.1|0
1609302000000|2020-12-30 04:20:00|1294.8|1293.6|1294.9|1293.7|1295.3|1294.1|1294.6|1293.4|0
1609302300000|2020-12-30 04:25:00|1294.8|1293.6|1294.6|1293.4|1294.8|1293.6|1294.1|1292.9|0
1609302600000|2020-12-30 04:30:00|1294.7|1293.5|1294.8|1293.6|1295.1|1293.9|1294.6|1293.4|1
1609302900000|2020-12-30 04:35:00|1295|1293.8|1294.6|1293.4|1295|1293.8|1294.6|1293.4|0
1609303200000|2020-12-30 04:40:00|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.4|1293.2|0
1609303500000|2020-12-30 04:45:00|1294.7|1293.5|1295.1|1293.9|1295.1|1293.9|1294.6|1293.4|0
1609303800000|2020-12-30 04:50:00|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|0
1609304100000|2020-12-30 04:55:00|1295.2|1294|1294.8|1293.6|1295.2|1294|1294.6|1293.4|7
1609304400000|2020-12-30 05:00:00|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|0
1609304700000|2020-12-30 05:05:00|1294.9|1293.7|1294.9|1293.7|1295.1|1293.9|1294.8|1293.6|0
1609305000000|2020-12-30 05:10:00|1295.1|1293.9|1294.8|1293.6|1295.1|1293.9|1294.8|1293.6|1
1609305300000|2020-12-30 05:15:00|1294.9|1293.7|1294.7|1293.5|1294.9|1293.7|1294.7|1293.5|7
1609305600000|2020-12-30 05:20:00|1294.8|1293.6|1294.6|1293.4|1294.8|1293.6|1294.6|1293.4|0
1609305900000|2020-12-30 05:25:00|1294.8|1293.6|1291.9|1290.7|1294.8|1293.6|1291.6|1290.4|6
1609306200000|2020-12-30 05:30:00|1292|1290.8|1291.8|1290.6|1293.3|1292.1|1291.8|1290.6|2
1609306500000|2020-12-30 05:35:00|1292|1290.8|1289.3|1288.1|1292.3|1291.1|1289.3|1288.1|0
1609306800000|2020-12-30 05:40:00|1289.5|1288.3|1290.8|1289.6|1290.8|1289.6|1289.3|1288.1|3
1609307100000|2020-12-30 05:45:00|1290.9|1289.7|1292.6|1291.4|1293.1|1291.9|1290.6|1289.4|0
1609307400000|2020-12-30 05:50:00|1292.8|1291.6|1293.1|1291.9|1293.3|1292.1|1292.6|1291.4|1
1609307700000|2020-12-30 05:55:00|1293.2|1292|1290.3|1289.1|1293.3|1292.1|1290.1|1288.9|0
1609308000000|2020-12-30 06:00:00|1290.2|1289|1290.7|1289.5|1291.6|1290.4|1290.2|1289|2
1609308300000|2020-12-30 06:05:00|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1289.9|1288.7|0
1609308600000|2020-12-30 06:10:00|1291|1289.8|1291.6|1290.4|1291.7|1290.5|1290.6|1289.4|0
1609308900000|2020-12-30 06:15:00|1291.7|1290.5|1291.1|1289.9|1292.1|1290.9|1290.8|1289.6|0
1609309200000|2020-12-30 06:20:00|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1290.8|1289.6|6
1609309500000|2020-12-30 06:25:00|1291.4|1290.2|1291.3|1290.1|1292.4|1291.2|1291.2|1290|5
1609309800000|2020-12-30 06:30:00|1291.1|1289.9|1291.8|1290.6|1292.1|1290.9|1290.8|1289.6|4
1609310100000|2020-12-30 06:35:00|1291.6|1290.4|1292.1|1290.9|1292.3|1291.1|1291.6|1290.4|1
1609310400000|2020-12-30 06:40:00|1292.2|1291|1292.1|1290.9|1292.2|1291|1291.3|1290.1|1
1609310700000|2020-12-30 06:45:00|1291.8|1290.6|1291.4|1290.2|1291.9|1290.7|1291.1|1289.9|1
1609311000000|2020-12-30 06:50:00|1291.5|1290.3|1291|1289.8|1291.6|1290.4|1290.6|1289.4|1
1609311300000|2020-12-30 06:55:00|1291.1|1289.9|1291.3|1290.1|1292.1|1290.9|1291.1|1289.9|0
1609311600000|2020-12-30 07:00:00|1291|1289.8|1289.8|1288.6|1291.5|1290.3|1289.6|1288.4|0
1609311900000|2020-12-30 07:05:00|1289.7|1288.5|1289.1|1287.9|1289.7|1288.5|1287.8|1286.6|9
1609312200000|2020-12-30 07:10:00|1289.2|1288|1289.1|1287.9|1289.7|1288.5|1288.8|1287.6|0
1609312500000|2020-12-30 07:15:00|1289.2|1288|1288.8|1287.6|1289.2|1288|1288.6|1287.4|1
1609312800000|2020-12-30 07:20:00|1288.3|1287.1|1286.3|1285.1|1288.6|1287.4|1286.3|1285.1|4
1609313100000|2020-12-30 07:25:00|1286.2|1285|1286.7|1285.5|1287.2|1286|1285.8|1284.6|9
1609313400000|2020-12-30 07:30:00|1286.8|1285.6|1287.3|1286.1|1287.6|1286.4|1286.4|1285.2|2
1609313700000|2020-12-30 07:35:00|1287.1|1285.9|1287.5|1286.3|1288.1|1286.9|1286.8|1285.6|0
1609314000000|2020-12-30 07:40:00|1287.3|1286.1|1286.5|1285.3|1288|1286.8|1286.3|1285.1|14
1609314300000|2020-12-30 07:45:00|1286.4|1285.2|1287.1|1285.9|1287.1|1285.9|1286.1|1284.9|0
1609314600000|2020-12-30 07:50:00|1287.3|1286.1|1287.3|1286.1|1287.5|1286.3|1286.8|1285.6|2
1609314900000|2020-12-30 07:55:00|1287.5|1286.3|1288.2|1287|1288.6|1287.4|1287.3|1286.1|0
1609315200000|2020-12-30 08:00:00|1288.3|1287.1|1288.3|1287.1|1288.9|1287.7|1287.6|1286.4|5
1609315500000|2020-12-30 08:05:00|1288.6|1287.4|1288|1286.8|1289.5|1288.3|1287.8|1286.6|0
1609315800000|2020-12-30 08:10:00|1288.1|1286.9|1288.3|1287.1|1288.8|1287.6|1288.1|1286.9|1
1609316100000|2020-12-30 08:15:00|1288.2|1287|1288.6|1287.4|1288.9|1287.7|1288.2|1287|11
1609316400000|2020-12-30 08:20:00|1288.7|1287.5|1288.7|1287.5|1289.7|1288.5|1288.6|1287.4|2
1609316700000|2020-12-30 08:25:00|1288.9|1287.7|1288.6|1287.4|1289.1|1287.9|1288.2|1287|1
1609317000000|2020-12-30 08:30:00|1288.3|1287.1|1288.1|1286.9|1288.5|1287.3|1287.8|1286.6|0
1609317300000|2020-12-30 08:35:00|1288|1286.8|1286.6|1285.4|1288.1|1286.9|1286.6|1285.4|2
1609317600000|2020-12-30 08:40:00|1286.8|1285.6|1287.2|1286|1287.4|1286.2|1286.6|1285.4|0
1609317900000|2020-12-30 08:45:00|1287.1|1285.9|1288.7|1287.5|1288.8|1287.6|1287|1285.8|21
1609318200000|2020-12-30 08:50:00|1288.8|1287.6|1288.5|1287.3|1289.2|1288|1288.1|1286.9|1
1609318500000|2020-12-30 08:55:00|1288.4|1287.2|1289|1287.8|1289.1|1287.9|1288.1|1286.9|0
1609318800000|2020-12-30 09:00:00|1289.1|1287.9|1288.1|1286.9|1289.1|1287.9|1288.1|1286.9|0
1609319100000|2020-12-30 09:05:00|1287.8|1286.6|1288.3|1287.1|1288.3|1287.1|1287.6|1286.4|0
1609319400000|2020-12-30 09:10:00|1288.2|1287|1287.8|1286.6|1288.2|1287|1287.6|1286.4|0
1609319700000|2020-12-30 09:15:00|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.1|1285.9|0
1609320000000|2020-12-30 09:20:00|1287.9|1286.7|1289|1287.8|1289.1|1287.9|1287.8|1286.6|1
1609320300000|2020-12-30 09:25:00|1288.8|1287.6|1288.2|1287|1288.9|1287.7|1288.1|1286.9|0
1609320600000|2020-12-30 09:30:00|1288.1|1286.9|1287.5|1286.3|1288.2|1287|1287.5|1286.3|0
1609320900000|2020-12-30 09:35:00|1287.6|1286.4|1286.3|1285.1|1288.4|1287.2|1286.3|1285.1|1
1609321200000|2020-12-30 09:40:00|1286.4|1285.2|1286.8|1285.6|1286.9|1285.7|1285.8|1284.6|1
1609321500000|2020-12-30 09:45:00|1287.1|1285.9|1287.8|1286.6|1288.1|1286.9|1287.1|1285.9|0
1609321800000|2020-12-30 09:50:00|1288|1286.8|1287.6|1286.4|1288.1|1286.9|1287.6|1286.4|9
1609322100000|2020-12-30 09:55:00|1287.3|1286.1|1287.1|1285.9|1287.7|1286.5|1287.1|1285.9|2
1609322400000|2020-12-30 10:00:00|1287.3|1286.1|1288.6|1287.4|1288.8|1287.6|1287.3|1286.1|0
1609322700000|2020-12-30 10:05:00|1288.2|1287|1287.6|1286.4|1288.2|1287|1287.2|1286|0
1609323000000|2020-12-30 10:10:00|1287.7|1286.5|1286.2|1285|1287.8|1286.6|1286.2|1285|2
1609323300000|2020-12-30 10:15:00|1286.1|1284.9|1286.4|1285.2|1286.4|1285.2|1285.7|1284.5|0
1609323600000|2020-12-30 10:20:00|1286.5|1285.3|1286.5|1285.3|1287.1|1285.9|1286.3|1285.1|6
1609323900000|2020-12-30 10:25:00|1286.6|1285.4|1286.3|1285.1|1287.1|1285.9|1285.6|1284.4|31
1609324200000|2020-12-30 10:30:00|1286.5|1285.3|1286.3|1285.1|1287.1|1285.9|1286.1|1284.9|2
1609324500000|2020-12-30 10:35:00|1286.4|1285.2|1287.1|1285.9|1287.3|1286.1|1286.4|1285.2|0
1609324800000|2020-12-30 10:40:00|1287.3|1286.1|1286.5|1285.3|1287.3|1286.1|1286.2|1285|0
1609325100000|2020-12-30 10:45:00|1286.6|1285.4|1286.3|1285.1|1286.6|1285.4|1286.3|1285.1|0
1609325400000|2020-12-30 10:50:00|1286.5|1285.3|1287.1|1285.9|1287.1|1285.9|1286.1|1284.9|40
1609325700000|2020-12-30 10:55:00|1287.2|1286|1287.4|1286.2|1287.9|1286.7|1287.2|1286|0
1609326000000|2020-12-30 11:00:00|1287.5|1286.3|1287.9|1286.7|1287.9|1286.7|1287.4|1286.2|17
1609326300000|2020-12-30 11:05:00|1288.1|1286.9|1287.9|1286.7|1288.1|1286.9|1287.6|1286.4|1
1609326600000|2020-12-30 11:10:00|1288.1|1286.9|1288.1|1286.9|1288.4|1287.2|1288.1|1286.9|1
1609326900000|2020-12-30 11:15:00|1288.4|1287.2|1288.6|1287.4|1288.9|1287.7|1287.6|1286.4|4
1609327200000|2020-12-30 11:20:00|1288.5|1287.3|1288.1|1286.9|1288.5|1287.3|1287.9|1286.7|0
1609327500000|2020-12-30 11:25:00|1288.4|1287.2|1288.1|1286.9|1288.5|1287.3|1288.1|1286.9|1
1609327800000|2020-12-30 11:30:00|1288.3|1287.1|1287.6|1286.4|1288.6|1287.4|1287.6|1286.4|9
1609328100000|2020-12-30 11:35:00|1287.9|1286.7|1287.9|1286.7|1288.1|1286.9|1287.9|1286.7|0
1609328400000|2020-12-30 11:40:00|1288.1|1286.9|1287.6|1286.4|1288.1|1286.9|1287.1|1285.9|36508
1609328700000|2020-12-30 11:45:00|1287.7|1286.5|1288.9|1287.7|1289.6|1288.4|1287.6|1286.4|142
1609329000000|2020-12-30 11:50:00|1288.8|1287.6|1288.6|1287.4|1289.3|1288.1|1288.6|1287.4|259
1609329300000|2020-12-30 11:55:00|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.5|1287.3|75
1609329600000|2020-12-30 12:00:00|1288.8|1287.6|1288.4|1287.2|1289.4|1288.2|1287.8|1286.6|271
1609329900000|2020-12-30 12:05:00|1288.5|1287.3|1288.8|1287.6|1289.8|1288.6|1288|1286.8|178
1609330200000|2020-12-30 12:10:00|1288.9|1287.7|1288.5|1287.3|1289|1287.8|1288.5|1287.3|88
1609330500000|2020-12-30 12:15:00|1288.3|1287.1|1288.2|1287|1288.3|1287.1|1287.6|1286.4|193
1609330800000|2020-12-30 12:20:00|1288.3|1287.1|1288.1|1286.9|1288.3|1287.1|1287.6|1286.4|295
1609331100000|2020-12-30 12:25:00|1287.8|1286.6|1289.1|1287.9|1290.1|1288.9|1287.8|1286.6|232
1609331400000|2020-12-30 12:30:00|1289.2|1288|1288.8|1287.6|1289.6|1288.4|1288.6|1287.4|347
1609331700000|2020-12-30 12:35:00|1289|1287.8|1289.3|1288.1|1289.3|1288.1|1288.8|1287.6|234
1609332000000|2020-12-30 12:40:00|1289|1287.8|1288.7|1287.5|1289.3|1288.1|1288.7|1287.5|90
1609332300000|2020-12-30 12:45:00|1288.8|1287.6|1289.9|1288.7|1290|1288.8|1288|1286.8|146
1609332600000|2020-12-30 12:50:00|1290|1288.8|1289.6|1288.4|1290.1|1288.9|1289.1|1287.9|271
1609332900000|2020-12-30 12:55:00|1289.3|1288.1|1290.8|1289.6|1291.1|1289.9|1289.2|1288|205
1609333200000|2020-12-30 13:00:00|1290.7|1289.5|1291.3|1290.1|1292.1|1290.9|1290.6|1289.4|694
1609333500000|2020-12-30 13:05:00|1291.2|1290|1291.8|1290.6|1292.1|1290.9|1291.1|1289.9|457
1609333800000|2020-12-30 13:10:00|1292.1|1290.9|1291.6|1290.4|1292.6|1291.4|1291.6|1290.4|445
1609334100000|2020-12-30 13:15:00|1291.7|1290.5|1293.6|1292.4|1293.6|1292.4|1291.6|1290.4|200
1609334400000|2020-12-30 13:20:00|1293.3|1292.1|1294.6|1293.4|1295.3|1294.1|1292.8|1291.6|1045
1609334700000|2020-12-30 13:25:00|1294.4|1293.2|1293.8|1292.6|1294.8|1293.6|1293.6|1292.4|382
1609335000000|2020-12-30 13:30:00|1293.6|1292.4|1293.5|1292.3|1294.1|1292.9|1293.1|1291.9|316
1609335300000|2020-12-30 13:35:00|1293.3|1292.1|1291.1|1289.9|1293.6|1292.4|1291.1|1289.9|430
1609335600000|2020-12-30 13:40:00|1291.3|1290.1|1290.3|1289.1|1292.2|1291|1290.3|1289.1|325
1609338600000|2020-12-30 14:30:00|1290.6|1289.4|1293.3|1292.1|1293.7|1292.5|1287.9|1286.7|3945
1609338900000|2020-12-30 14:35:00|1293.2|1292|1289|1287.8|1293.2|1292|1288.7|1287.5|1931
1609339200000|2020-12-30 14:40:00|1289.2|1288|1294|1292.8|1294.2|1293|1288.8|1287.6|1810
1609339500000|2020-12-30 14:45:00|1293.7|1292.5|1294.7|1293.5|1295.2|1294|1293.2|1292|1648
1609339800000|2020-12-30 14:50:00|1295|1293.8|1293.4|1292.2|1295.5|1294.3|1292.2|1291|1306
1609340100000|2020-12-30 14:55:00|1293.2|1292|1293.8|1292.6|1294.1|1292.9|1292|1290.8|1156
1609340400000|2020-12-30 15:00:00|1293.7|1292.5|1296|1294.8|1296|1294.8|1293.7|1292.5|1200
1609340700000|2020-12-30 15:05:00|1296.3|1295.1|1298.3|1297.1|1298.7|1297.5|1296|1294.8|1928
1609341000000|2020-12-30 15:10:00|1298.2|1297|1295.7|1294.5|1298.3|1297.1|1293.7|1292.5|1773
1609341300000|2020-12-30 15:15:00|1295.5|1294.3|1295.5|1294.3|1295.7|1294.5|1294|1292.8|632
1609341600000|2020-12-30 15:20:00|1295.2|1294|1296.9|1295.7|1297.4|1296.2|1295.2|1294|917
1609341900000|2020-12-30 15:25:00|1297|1295.8|1297.5|1296.3|1298|1296.8|1296.7|1295.5|603
1609342200000|2020-12-30 15:30:00|1297.4|1296.2|1295.7|1294.5|1297.6|1296.4|1294.2|1293|844
1609342500000|2020-12-30 15:35:00|1295.5|1294.3|1294.7|1293.5|1296.2|1295|1294.7|1293.5|711
1609342800000|2020-12-30 15:40:00|1294.9|1293.7|1292.5|1291.3|1295.5|1294.3|1292.2|1291|821
1609343100000|2020-12-30 15:45:00|1292.3|1291.1|1293|1291.8|1294|1292.8|1291.2|1290|1099
1609343400000|2020-12-30 15:50:00|1293.1|1291.9|1294|1292.8|1294.3|1293.1|1293|1291.8|764
1609343700000|2020-12-30 15:55:00|1294.2|1293|1296.3|1295.1|1296.6|1295.4|1293.9|1292.7|886
1609344000000|2020-12-30 16:00:00|1296.6|1295.4|1296.3|1295.1|1296.6|1295.4|1295.6|1294.4|602
1609344300000|2020-12-30 16:05:00|1296.2|1295|1296.8|1295.6|1297.4|1296.2|1296.2|1295|985
1609344600000|2020-12-30 16:10:00|1296.7|1295.5|1298.4|1297.2|1298.6|1297.4|1296.7|1295.5|1322
1609344900000|2020-12-30 16:15:00|1298.2|1297|1299.4|1298.2|1299.7|1298.5|1298|1296.8|1091
1609345200000|2020-12-30 16:20:00|1299.7|1298.5|1304.4|1303.2|1304.4|1303.2|1299.4|1298.2|2151
1609345500000|2020-12-30 16:25:00|1304.3|1303.1|1301.2|1300|1304.6|1303.4|1300.9|1299.7|1278
1609345800000|2020-12-30 16:30:00|1300.9|1299.7|1297.9|1296.7|1301|1299.8|1297.6|1296.4|1139
1609346100000|2020-12-30 16:35:00|1298.2|1297|1297.7|1296.5|1298.2|1297|1295.2|1294|923
1609346400000|2020-12-30 16:40:00|1297.4|1296.2|1296.7|1295.5|1298.9|1297.7|1296.5|1295.3|156
1609346700000|2020-12-30 16:45:00|1296.6|1295.4|1297.7|1296.5|1298|1296.8|1296.4|1295.2|349
1609347000000|2020-12-30 16:50:00|1298|1296.8|1297.7|1296.5|1298|1296.8|1296|1294.8|295
1609347300000|2020-12-30 16:55:00|1297.5|1296.3|1297.7|1296.5|1298.7|1297.5|1297.2|1296|121
1609347600000|2020-12-30 17:00:00|1297.6|1296.4|1296.9|1295.7|1298|1296.8|1296.7|1295.5|123
1609347900000|2020-12-30 17:05:00|1297|1295.8|1296.9|1295.7|1297.2|1296|1295.7|1294.5|124
1609348200000|2020-12-30 17:10:00|1296.7|1295.5|1295.4|1294.2|1296.9|1295.7|1295.4|1294.2|83
1609348500000|2020-12-30 17:15:00|1295.2|1294|1291.9|1290.7|1295.2|1294|1290.9|1289.7|203
1609348800000|2020-12-30 17:20:00|1291.8|1290.6|1292.3|1291.1|1292.8|1291.6|1290.6|1289.4|209
1609349100000|2020-12-30 17:25:00|1292.1|1290.9|1290.9|1289.7|1292.6|1291.4|1290.8|1289.6|166
1609349400000|2020-12-30 17:30:00|1291.1|1289.9|1291.6|1290.4|1292.1|1290.9|1290.9|1289.7|95
1609349700000|2020-12-30 17:35:00|1291.8|1290.6|1292.4|1291.2|1292.9|1291.7|1291.8|1290.6|118
1609350000000|2020-12-30 17:40:00|1292.6|1291.4|1293.6|1292.4|1294.1|1292.9|1292.4|1291.2|131
1609350300000|2020-12-30 17:45:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1292.2|1291|393
1609350600000|2020-12-30 17:50:00|1293.3|1292.1|1292.7|1291.5|1293.6|1292.4|1292.2|1291|122
1609350900000|2020-12-30 17:55:00|1292.8|1291.6|1293.7|1292.5|1294.5|1293.3|1292.8|1291.6|198
1609351200000|2020-12-30 18:00:00|1293.6|1292.4|1294.4|1293.2|1295.7|1294.5|1293.4|1292.2|73
1609351500000|2020-12-30 18:05:00|1294.5|1293.3|1296.3|1295.1|1296.4|1295.2|1294.2|1293|189
1609351800000|2020-12-30 18:10:00|1296.4|1295.2|1298.2|1297|1298.2|1297|1295.9|1294.7|289
1609352100000|2020-12-30 18:15:00|1298.3|1297.1|1301.2|1300|1301.2|1300|1297.9|1296.7|192
1609352400000|2020-12-30 18:20:00|1300.9|1299.7|1300|1298.8|1301|1299.8|1299.5|1298.3|181
1609352700000|2020-12-30 18:25:00|1300.2|1299|1300.7|1299.5|1301.5|1300.3|1300.2|1299|72
1609353000000|2020-12-30 18:30:00|1300.5|1299.3|1301.6|1300.4|1301.8|1300.6|1299.6|1298.4|134
1609353300000|2020-12-30 18:35:00|1301.5|1300.3|1302.6|1301.4|1302.9|1301.7|1301.5|1300.3|127
1609353600000|2020-12-30 18:40:00|1302.7|1301.5|1301.3|1300.1|1302.9|1301.7|1301.1|1299.9|405
1609353900000|2020-12-30 18:45:00|1301.2|1300|1301.2|1300|1301.5|1300.3|1300.5|1299.3|178
1609354200000|2020-12-30 18:50:00|1301|1299.8|1300.7|1299.5|1301.8|1300.6|1300.3|1299.1|64
1609354500000|2020-12-30 18:55:00|1300.5|1299.3|1302.9|1301.7|1302.9|1301.7|1300.5|1299.3|261
1609354800000|2020-12-30 19:00:00|1302.7|1301.5|1303.1|1301.9|1303.8|1302.6|1301.6|1300.4|348
1609355100000|2020-12-30 19:05:00|1303.4|1302.2|1306|1304.8|1306.8|1305.6|1303.1|1301.9|125
1609355400000|2020-12-30 19:10:00|1305.9|1304.7|1300.9|1299.7|1307|1305.8|1300.9|1299.7|946
1609355700000|2020-12-30 19:15:00|1300.7|1299.5|1298.5|1297.3|1302|1300.8|1298.5|1297.3|427
1609376400000|2020-12-31 01:00:00|1299|1297.8|1300.3|1299.1|1301|1299.8|1296.6|1295.4|243
1609376700000|2020-12-31 01:05:00|1300.6|1299.4|1301.3|1300.1|1302|1300.8|1300.3|1299.1|4
1609377000000|2020-12-31 01:10:00|1301.5|1300.3|1303.7|1302.5|1304|1302.8|1301.3|1300.1|9
1609377300000|2020-12-31 01:15:00|1303.8|1302.6|1306.4|1305.2|1306.7|1305.5|1303.6|1302.4|2
1609377600000|2020-12-31 01:20:00|1306.2|1305|1309.3|1308.1|1309.4|1308.2|1306.2|1305|53
1609377900000|2020-12-31 01:25:00|1309.2|1308|1309.8|1308.6|1310.2|1309|1308.8|1307.6|6
1609378200000|2020-12-31 01:30:00|1309.9|1308.7|1309.5|1308.3|1310|1308.8|1308|1306.2|0
1609378500000|2020-12-31 01:35:00|1309.8|1308.6|1313.3|1312.1|1313.4|1312.2|1309.8|1308.6|13
1609378800000|2020-12-31 01:40:00|1313.1|1311.9|1313.7|1312.5|1313.7|1312.5|1312.5|1311.3|0
1609379100000|2020-12-31 01:45:00|1313.6|1312.4|1313.6|1312.4|1313.9|1312.7|1312.8|1311.6|9
1609379400000|2020-12-31 01:50:00|1313.5|1312.3|1312.8|1311.6|1313.8|1312.6|1312.8|1311.5|0
1609379700000|2020-12-31 01:55:00|1312.9|1311.7|1318|1316.8|1318.3|1317.1|1312.9|1311.7|4
1609380000000|2020-12-31 02:00:00|1318.1|1316.9|1316.6|1315.4|1321.8|1320.6|1316.3|1315.1|10
1609380300000|2020-12-31 02:05:00|1316.8|1315.6|1318|1316.8|1318.2|1317|1316|1314.8|0
1609380600000|2020-12-31 02:10:00|1318.2|1317|1314.2|1313|1318.7|1317.5|1313.7|1312.5|8
1609380900000|2020-12-31 02:15:00|1313.9|1312.7|1314.7|1313.5|1316|1314.8|1312.8|1311.6|9
1609381200000|2020-12-31 02:20:00|1314.6|1313.4|1312|1310.8|1314.7|1313.5|1310.5|1309.3|17
1609381500000|2020-12-31 02:25:00|1312.1|1310.9|1313.2|1312|1313.2|1312|1311.4|1310.2|7
1609381800000|2020-12-31 02:30:00|1313|1311.8|1314.7|1313.5|1315|1313.8|1313|1311.8|0
1609382100000|2020-12-31 02:35:00|1314.5|1313.3|1317.7|1316.5|1317.8|1316.6|1314.4|1313.2|0
1609382400000|2020-12-31 02:40:00|1317.9|1316.7|1315.5|1314.3|1318.1|1316.9|1315|1313.8|0
1609382700000|2020-12-31 02:45:00|1315.2|1314|1314.4|1313.2|1315.3|1314.1|1314.1|1312.9|0
1609383000000|2020-12-31 02:50:00|1314.3|1313.1|1313.5|1312.3|1314.5|1313.3|1313|1311.8|1
1609383300000|2020-12-31 02:55:00|1313.6|1312.4|1314.1|1312.9|1314.1|1312.9|1313.2|1312|9
1609383600000|2020-12-31 03:00:00|1314.2|1313|1314.7|1313.5|1315|1313.8|1313.7|1312.5|0
1609383900000|2020-12-31 03:05:00|1315|1313.8|1315.2|1314|1315.8|1314.6|1314.7|1313.5|0
1609384200000|2020-12-31 03:10:00|1315.4|1314.2|1315.6|1314.4|1315.6|1314.4|1315.1|1313.9|6
1609384500000|2020-12-31 03:15:00|1315.9|1314.7|1313.7|1312.5|1315.9|1314.7|1313.5|1312.3|28
1609384800000|2020-12-31 03:20:00|1313.8|1312.6|1312.8|1311.6|1313.8|1312.6|1312.8|1311.6|0
1609385100000|2020-12-31 03:25:00|1312.6|1311.4|1311.8|1310.6|1312.7|1311.5|1311.7|1310.5|2
1609385400000|2020-12-31 03:30:00|1311.9|1310.7|1313.7|1312.5|1314.1|1312.9|1311.9|1310.7|0
1609385700000|2020-12-31 03:35:00|1313.6|1312.4|1313.4|1312.2|1313.6|1312.4|1313.2|1312|0
1609386000000|2020-12-31 03:40:00|1313.7|1312.5|1314.4|1313.2|1315.1|1313.9|1313.7|1312.5|3
1609386300000|2020-12-31 03:45:00|1314.5|1313.3|1314.8|1313.6|1315.2|1314|1314.4|1313.2|0
1609386600000|2020-12-31 03:50:00|1314.7|1313.5|1314.4|1313.2|1314.9|1313.7|1314.4|1313.2|0
1609386900000|2020-12-31 03:55:00|1314.6|1313.4|1313.9|1312.7|1314.8|1313.6|1313.9|1312.7|0
1609387200000|2020-12-31 04:00:00|1313.8|1312.6|1313.9|1312.7|1314.2|1313|1313.7|1312.5|0
1609387500000|2020-12-31 04:05:00|1313.7|1312.5|1313.8|1312.6|1313.9|1312.7|1313.7|1312.5|1
1609387800000|2020-12-31 04:10:00|1313.7|1312.5|1313.6|1312.4|1313.7|1312.5|1313.5|1312.3|0
1609388100000|2020-12-31 04:15:00|1313.5|1312.3|1313.2|1312|1313.7|1312.5|1313.2|1311.7|1
1609388400000|2020-12-31 04:20:00|1313.5|1311.5|1313|1311.8|1313.6|1312|1313|1311.5|1
1609388700000|2020-12-31 04:25:00|1312.9|1311.7|1313|1311.8|1313.2|1312|1312.7|1311.5|0
1609389000000|2020-12-31 04:30:00|1313.1|1311.9|1313.6|1312.4|1313.6|1312.4|1313|1311.8|0
1609389300000|2020-12-31 04:35:00|1313.7|1312.5|1313.5|1312.3|1314.3|1313.1|1313.4|1312.2|0
1609389600000|2020-12-31 04:40:00|1314.1|1312.9|1313.3|1312.1|1314.6|1313.4|1313.1|1311.9|0
1609389900000|2020-12-31 04:45:00|1313.2|1312|1312.9|1311.7|1313.4|1312.2|1312.9|1311.7|0
1609390200000|2020-12-31 04:50:00|1313|1311.8|1313.9|1312.7|1313.9|1312.7|1313|1311.8|0
1609390500000|2020-12-31 04:55:00|1313.6|1312.4|1314.1|1312.9|1314.4|1313.2|1313.6|1312.4|0
1609390800000|2020-12-31 05:00:00|1314.2|1313|1314.1|1312.9|1314.9|1313.7|1314.1|1312.9|0
1609391100000|2020-12-31 05:05:00|1314|1312.8|1313.6|1312.4|1314|1312.8|1313.5|1312.3|6
1609391400000|2020-12-31 05:10:00|1313.5|1312.3|1312.6|1311.4|1313.8|1312.5|1312.6|1311|15
1609391700000|2020-12-31 05:15:00|1313|1311|1312.6|1311.4|1313.5|1311.9|1312.6|1311|0
1609392000000|2020-12-31 05:20:00|1312.5|1311.3|1314|1312|1314.3|1312.5|1312.4|1310.8|1
1609392300000|2020-12-31 05:25:00|1314.1|1312.1|1314.5|1312.5|1314.8|1313.3|1313.8|1312|2
1609392600000|2020-12-31 05:30:00|1314.3|1312.3|1314.2|1313|1314.8|1313.2|1313.3|1311.3|0
1609392900000|2020-12-31 05:35:00|1314.7|1312.7|1314.6|1312.6|1315.3|1313.3|1313.7|1312.2|1
1609393200000|2020-12-31 05:40:00|1314.5|1312.5|1313.5|1312.3|1314.5|1312.6|1313.5|1312.3|0
1609393500000|2020-12-31 05:45:00|1313.3|1312.1|1313.8|1311.8|1314.1|1312.5|1312.8|1311.1|1
1609393800000|2020-12-31 05:50:00|1313.4|1312.2|1314.7|1313.5|1315.5|1314|1313|1311.5|0
1609394100000|2020-12-31 05:55:00|1314.5|1313.3|1314.7|1313.5|1315.4|1314|1314.2|1312.7|0
1609394400000|2020-12-31 06:00:00|1315.2|1313.2|1315.3|1313.3|1315.6|1314|1314.7|1313|0
1609394700000|2020-12-31 06:05:00|1314.9|1313.7|1315.2|1314|1316.1|1314.5|1314.7|1313.2|0
1609395000000|2020-12-31 06:10:00|1315.8|1313.8|1315|1313.8|1315.9|1314.3|1314.2|1312.8|0
1609395300000|2020-12-31 06:15:00|1315.4|1313.4|1315.2|1314|1315.9|1314.3|1314.7|1313.2|0
1609395600000|2020-12-31 06:20:00|1315.8|1313.8|1315.7|1314.5|1316.3|1314.8|1315.2|1313.8|0
1609395900000|2020-12-31 06:25:00|1316.4|1314.4|1315.1|1313.9|1316.4|1314.5|1315|1313.4|0
1609396200000|2020-12-31 06:30:00|1315|1313.8|1316|1314.8|1316|1314.8|1315|1313.5|0
1609396500000|2020-12-31 06:35:00|1316.4|1314.4|1316.7|1315.5|1317.4|1315.8|1315.7|1314.4|0
1609396800000|2020-12-31 06:40:00|1317.3|1315.3|1317.7|1316.5|1318.4|1316.8|1316.7|1315.2|0
1609397100000|2020-12-31 06:45:00|1317.9|1316.7|1318.8|1317.6|1319.6|1318.2|1317.9|1316.4|0
1609397400000|2020-12-31 06:50:00|1318.9|1317.7|1318.7|1317.5|1319.4|1317.9|1318.5|1317.2|0
1609397700000|2020-12-31 06:55:00|1318.9|1317.7|1318.2|1317|1319.1|1317.7|1317.7|1316.4|0
1609398000000|2020-12-31 07:00:00|1317.7|1316.5|1317.7|1316.5|1318.7|1317.5|1317.4|1316.2|2
1609398300000|2020-12-31 07:05:00|1318.1|1316.1|1319.6|1318.4|1320.2|1319|1317.2|1316|0
1609398600000|2020-12-31 07:10:00|1319.5|1318.3|1319.5|1318.3|1320.1|1318.7|1319.2|1317.8|0
1609398900000|2020-12-31 07:15:00|1319.4|1318.2|1319.5|1318.3|1320.1|1318.7|1319.2|1318|0
1609399200000|2020-12-31 07:20:00|1319.4|1318.2|1319.7|1318.5|1319.9|1318.7|1319.2|1318|0
1609399500000|2020-12-31 07:25:00|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.2|1318|0
1609399800000|2020-12-31 07:30:00|1319.4|1318.2|1319.9|1318.7|1319.9|1318.7|1319.3|1318.1|0
1609400100000|2020-12-31 07:35:00|1319.8|1318.6|1320.2|1319|1320.5|1319.3|1319.7|1318.5|0
1609400400000|2020-12-31 07:40:00|1320.3|1319.1|1319.4|1318.2|1320.4|1319.2|1319.4|1318.2|0
1609400700000|2020-12-31 07:45:00|1319.2|1318|1317.9|1316.7|1319.2|1318|1317.5|1316.3|0
1609401000000|2020-12-31 07:50:00|1318|1316.8|1318.5|1317.3|1319.6|1318.4|1317.9|1316.7|0
1609401300000|2020-12-31 07:55:00|1318.7|1317.5|1317.4|1316.2|1318.7|1317.5|1316.9|1315.7|0
1609401600000|2020-12-31 08:00:00|1317.3|1316.1|1318|1316.8|1318.4|1317.2|1317.2|1316|0
1609401900000|2020-12-31 08:05:00|1318.1|1316.9|1317.9|1316.7|1318.2|1317|1317.2|1316|0
1609402200000|2020-12-31 08:10:00|1318.2|1317|1317.9|1316.7|1319|1317.8|1317.7|1316.5|0
1609402500000|2020-12-31 08:15:00|1317.7|1316.5|1317.4|1316.2|1317.7|1316.5|1316.9|1315.7|0
1609402800000|2020-12-31 08:20:00|1317.7|1316.5|1317.4|1316.2|1317.9|1316.7|1317.2|1316|0
1609403100000|2020-12-31 08:25:00|1317.5|1316.3|1318.4|1317.2|1318.7|1317.5|1317.5|1316.3|0
1609403400000|2020-12-31 08:30:00|1318.2|1317|1317.8|1316.6|1318.4|1317.2|1316.8|1315.6|0
1609403700000|2020-12-31 08:35:00|1317.9|1316.7|1317.7|1316.5|1318.2|1317|1317.7|1316.5|0
1609404000000|2020-12-31 08:40:00|1317.8|1316.6|1317.7|1316.5|1318.4|1317.2|1317.4|1316.2|0
1609404300000|2020-12-31 08:45:00|1317.9|1316.7|1317.7|1316.5|1318.2|1317|1317.5|1316.3|0
1609404600000|2020-12-31 08:50:00|1317.4|1316.2|1317.7|1316.5|1317.9|1316.7|1317.4|1316.2|0
1609404900000|2020-12-31 08:55:00|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.7|1316.5|0
1609405200000|2020-12-31 09:00:00|1317.8|1316.6|1316.9|1315.7|1318.2|1317|1316.4|1315.2|0
1609405500000|2020-12-31 09:05:00|1316.8|1315.6|1317.9|1316.7|1318.2|1316.7|1316.7|1315.5|0
1609405800000|2020-12-31 09:10:00|1318.1|1316.9|1318.2|1317|1318.4|1317.2|1317.4|1316.2|0
1609406100000|2020-12-31 09:15:00|1318.4|1317.2|1317.7|1316.5|1318.4|1317.2|1317.4|1316.2|0
1609406400000|2020-12-31 09:20:00|1317.6|1316.4|1317.4|1316.2|1317.7|1316.5|1317.4|1316.2|0
1609406700000|2020-12-31 09:25:00|1317.2|1316|1317.2|1316|1317.9|1316.7|1317.2|1316|0
1609407000000|2020-12-31 09:30:00|1316.9|1315.7|1315.7|1314.5|1317.2|1316|1315.5|1314|0
1609407300000|2020-12-31 09:35:00|1316.1|1314.1|1316|1314.8|1316.2|1315|1315.5|1314.1|0
1609407600000|2020-12-31 09:40:00|1315.9|1314.7|1316.6|1315.4|1316.7|1315.5|1315.7|1314.5|0
1609407900000|2020-12-31 09:45:00|1316.5|1315.3|1316.3|1315.1|1316.7|1315.5|1316.2|1315|0
1609408200000|2020-12-31 09:50:00|1316.2|1315|1316.2|1315|1316.5|1315.3|1316|1314.4|0
1609408500000|2020-12-31 09:55:00|1316.1|1314.9|1315.5|1314.3|1316.2|1315|1315.2|1313.7|0
1609408800000|2020-12-31 10:00:00|1315.7|1314.5|1315.5|1314.3|1316.2|1314.5|1315.5|1313.9|0
1609409100000|2020-12-31 10:05:00|1315.7|1314.5|1315.7|1314.5|1316|1314.8|1315.5|1314|0
1609409400000|2020-12-31 10:10:00|1316.1|1314.1|1315.7|1314.5|1316.1|1314.5|1315.5|1314|0
1609409700000|2020-12-31 10:15:00|1316|1314.8|1315.2|1314|1316.3|1315|1315.2|1313.7|0
1609410000000|2020-12-31 10:20:00|1315.1|1313.9|1315.8|1314.6|1315.9|1314.7|1315.1|1313.7|0
1609410300000|2020-12-31 10:25:00|1315.9|1314.7|1316.7|1315.5|1316.7|1315.5|1315.9|1314.7|0
1609410600000|2020-12-31 10:30:00|1316.5|1315.3|1315.7|1314.5|1316.7|1315.5|1315.7|1314.5|0
1609410900000|2020-12-31 10:35:00|1315.6|1314.4|1316|1314.8|1316.2|1314.8|1315.5|1314.2|0
1609411200000|2020-12-31 10:40:00|1316.2|1315|1315.6|1314.4|1316.3|1315|1315.6|1314.2|0
1609411500000|2020-12-31 10:45:00|1315.7|1314.5|1315.6|1314.4|1316|1314.5|1315.2|1313.6|10
1609411800000|2020-12-31 10:50:00|1315.5|1314.3|1315.3|1314.1|1315.6|1314.4|1315.3|1314.1|0
1609412100000|2020-12-31 10:55:00|1315.6|1314.4|1315.3|1314.1|1315.8|1314.6|1315.3|1314.1|0
1609412400000|2020-12-31 11:00:00|1315.4|1314.2|1315.6|1314.4|1315.6|1314.4|1315.3|1314.1|0
1609412700000|2020-12-31 11:05:00|1315.5|1314.3|1315.1|1313.9|1315.5|1314.3|1314.6|1313.4|0
1609413000000|2020-12-31 11:10:00|1315.2|1314|1315.6|1314.4|1315.8|1314.6|1315.1|1313.9|0
1609413300000|2020-12-31 11:15:00|1315.3|1314.1|1317.6|1316.4|1317.7|1316.5|1315.3|1314.1|0
1609413600000|2020-12-31 11:20:00|1317.5|1316.3|1318.6|1317.4|1318.8|1317.6|1317.3|1316.1|0
1609413900000|2020-12-31 11:25:00|1318.3|1317.1|1317.3|1316.1|1318.3|1317.1|1317|1315.8|0
1609414200000|2020-12-31 11:30:00|1317.4|1316.2|1317.3|1316.1|1317.7|1316.5|1316.9|1315.7|0
1609414500000|2020-12-31 11:35:00|1317.2|1316|1317.3|1316.1|1317.8|1316.6|1317.1|1315.9|0
1609414800000|2020-12-31 11:40:00|1317.4|1316.2|1317.6|1316.4|1317.8|1316.6|1317.2|1316|0
1609415100000|2020-12-31 11:45:00|1317.3|1316.1|1317.1|1315.9|1317.9|1316.7|1317.1|1315.9|1
1609415400000|2020-12-31 11:50:00|1317.2|1316|1316.6|1315.4|1317.2|1316|1315.7|1314.5|0
1609415700000|2020-12-31 11:55:00|1316.7|1315.5|1316.8|1315.6|1317.3|1316.1|1316.6|1315.4|0
1609416000000|2020-12-31 12:00:00|1317.1|1315.9|1317.1|1315.9|1317.3|1316.1|1316.4|1315.2|0
1609416300000|2020-12-31 12:05:00|1316.8|1315.6|1316.8|1315.6|1317.2|1316|1316.3|1315.1|0
1609416600000|2020-12-31 12:10:00|1316.7|1315.5|1316.8|1315.6|1317.9|1316.7|1315.6|1314.4|2
1609416900000|2020-12-31 12:15:00|1317.1|1315.9|1317.1|1315.9|1317.6|1316.4|1316.3|1315.1|0
1609417200000|2020-12-31 12:20:00|1317.3|1316.1|1317.3|1316.1|1317.8|1316.6|1316.6|1315.4|0
1609417500000|2020-12-31 12:25:00|1317.5|1316.3|1315.3|1314.1|1317.6|1316.4|1315.1|1313.9|1
1609417800000|2020-12-31 12:30:00|1315.6|1314.4|1314.1|1312.9|1315.9|1314.7|1313.6|1312.4|0
1609418100000|2020-12-31 12:35:00|1314|1312.8|1314.9|1313.7|1315.6|1314.4|1313.9|1312.7|0
1609418400000|2020-12-31 12:40:00|1314.7|1313.5|1315.4|1313.4|1316.1|1314.8|1314.3|1313|27
1609418700000|2020-12-31 12:45:00|1315.5|1313.5|1315.7|1314.5|1316.3|1314.8|1315.2|1313.3|0
1609419000000|2020-12-31 12:50:00|1315.6|1314.4|1315.5|1314.3|1315.8|1314.4|1314.6|1313.4|0
1609419300000|2020-12-31 12:55:00|1315.6|1314.4|1316.5|1315.3|1316.5|1315.3|1315.6|1314.3|40
1609419600000|2020-12-31 13:00:00|1316.4|1315.2|1316|1314.8|1317|1315.8|1315.9|1314.7|1
1609419900000|2020-12-31 13:05:00|1316.4|1315.2|1316.1|1314.9|1317|1315.8|1316.1|1314.9|93
1609420200000|2020-12-31 13:10:00|1315.8|1314.6|1316.6|1315.4|1316.8|1315.6|1315.6|1314.4|0
1609420500000|2020-12-31 13:15:00|1316.7|1315.5|1316|1314.8|1317|1315.8|1316|1314.8|1
1609420800000|2020-12-31 13:20:00|1315.8|1314.6|1315.4|1314.2|1316.9|1315.7|1315.4|1314.2|10
1609421100000|2020-12-31 13:25:00|1315.6|1314.4|1315|1313.8|1316.2|1315|1314.8|1313.6|8
1609421400000|2020-12-31 13:30:00|1314.9|1313.7|1317.1|1315.9|1317.5|1316.3|1314.8|1313.6|14
1609421700000|2020-12-31 13:35:00|1317|1315.8|1317.5|1316.3|1317.6|1316.4|1316.6|1315.4|3
1609422000000|2020-12-31 13:40:00|1317.4|1316.2|1317.4|1316.2|1317.6|1316.4|1316.6|1315.4|10
1609425000000|2020-12-31 14:30:00|1318.4|1317.2|1314.3|1313.1|1320.6|1319.4|1312.2|1311|189
1609425300000|2020-12-31 14:35:00|1314.2|1313|1311.7|1310.5|1315.2|1314|1311|1309.8|135
1609425600000|2020-12-31 14:40:00|1311.8|1310.6|1313.7|1312.5|1314.2|1313|1310.2|1309|29
1609425900000|2020-12-31 14:45:00|1314|1312.8|1314.1|1312.9|1315.6|1314.4|1313.5|1312.3|65
1609426200000|2020-12-31 14:50:00|1314.3|1313.1|1313.7|1312.5|1315.2|1314|1312.4|1311.2|77
1609426500000|2020-12-31 14:55:00|1313.5|1312.3|1312.5|1311.3|1314|1312.8|1312.5|1311.3|24
1609426800000|2020-12-31 15:00:00|1312.8|1311.6|1313.8|1312.6|1314.8|1313.6|1312.8|1311.6|39
1609427100000|2020-12-31 15:05:00|1314|1312.8|1315.2|1314|1315.2|1314|1313.6|1312.4|41
1609427400000|2020-12-31 15:10:00|1315.3|1314.1|1317|1315.8|1317.5|1316.3|1314.6|1313.4|34
1609427700000|2020-12-31 15:15:00|1316.9|1315.7|1316.5|1315.3|1317|1315.8|1314.5|1313.3|66
1609428000000|2020-12-31 15:20:00|1316.6|1315.4|1317.8|1316.6|1318.3|1317.1|1316.5|1315.3|78
1609428300000|2020-12-31 15:25:00|1317.9|1316.7|1318.8|1317.6|1319.3|1318.1|1317.9|1316.7|121
1609428600000|2020-12-31 15:30:00|1318.7|1317.5|1317.3|1316.1|1319.3|1318.1|1317.1|1315.9|68
1609428900000|2020-12-31 15:35:00|1317.6|1316.4|1316|1314.8|1317.6|1316.4|1316|1314.8|40
1609429200000|2020-12-31 15:40:00|1316.1|1314.9|1315.6|1314.4|1318|1316.8|1315.6|1314.4|16
1609429500000|2020-12-31 15:45:00|1315.8|1314.6|1314.2|1313|1316.8|1315.6|1314.1|1312.9|22
1609429800000|2020-12-31 15:50:00|1314|1312.8|1314|1312.8|1314.8|1313.6|1314|1312.8|27
1609430100000|2020-12-31 15:55:00|1314.1|1312.9|1315.3|1314.1|1315.6|1314.4|1313.7|1312.5|22
1609430400000|2020-12-31 16:00:00|1315.1|1313.9|1314.3|1313.1|1316|1314.8|1314.3|1313.1|38
1609430700000|2020-12-31 16:05:00|1314.2|1313|1313.3|1312.1|1314.2|1313|1312.8|1311.6|24
1609431000000|2020-12-31 16:10:00|1313|1311.8|1313.8|1312.6|1314.1|1312.9|1312.5|1311.3|19
1609431300000|2020-12-31 16:15:00|1313.7|1312.5|1312.8|1311.6|1314.3|1313.1|1312.8|1311.6|9
1609431600000|2020-12-31 16:20:00|1313.1|1311.9|1312.8|1311.6|1313.6|1312.4|1312.6|1311.4|16
1609431900000|2020-12-31 16:25:00|1313.1|1311.9|1314.3|1313.1|1315.3|1314.1|1313.1|1311.9|24
1609432200000|2020-12-31 16:30:00|1314.5|1313.3|1314.3|1313.1|1315.3|1314.1|1314|1312.8|23
1609432500000|2020-12-31 16:35:00|1314|1312.8|1313.9|1312.7|1314.3|1313.1|1313.5|1312.3|28
1609432800000|2020-12-31 16:40:00|1314|1312.8|1313.8|1312.6|1314|1312.8|1313|1311.8|18
1609433100000|2020-12-31 16:45:00|1313.9|1312.7|1314.3|1313.1|1314.8|1313.6|1313.5|1312.3|12
1609433400000|2020-12-31 16:50:00|1314|1312.8|1315|1313.8|1315.3|1314.1|1314|1312.8|0
1609433700000|2020-12-31 16:55:00|1315.1|1313.9|1314.8|1313.6|1316|1314.8|1314.5|1313.3|9
1609434000000|2020-12-31 17:00:00|1314.5|1313.3|1314|1312.8|1314.8|1313.6|1313.3|1312.1|18
1609434300000|2020-12-31 17:05:00|1313.8|1312.6|1312.5|1311.3|1313.8|1312.6|1311.8|1310.6|26
1609434600000|2020-12-31 17:10:00|1312.6|1311.4|1312.8|1311.6|1313|1311.8|1311.5|1310.3|49
1609434900000|2020-12-31 17:15:00|1312.9|1311.7|1312.6|1311.4|1313.3|1312.1|1312.5|1311.3|19
1609435200000|2020-12-31 17:20:00|1312.7|1311.5|1313.5|1312.3|1313.7|1312.5|1312.5|1311.3|33
1609435500000|2020-12-31 17:25:00|1313.3|1312.1|1312.7|1311.5|1313.5|1312.3|1312.5|1311.3|43
1609435800000|2020-12-31 17:30:00|1312.5|1311.3|1313.2|1312|1313.2|1312|1312.5|1311.3|7
1609436100000|2020-12-31 17:35:00|1313.5|1312.3|1313.7|1312.5|1313.9|1312.7|1313.2|1312|14
1609436400000|2020-12-31 17:40:00|1313.8|1312.6|1313.3|1312.1|1313.9|1312.7|1313.3|1312.1|13
1609436700000|2020-12-31 17:45:00|1313.4|1312.2|1312.8|1311.6|1313.5|1312.3|1312.8|1311.6|18
1609437000000|2020-12-31 17:50:00|1312.7|1311.5|1312.8|1311.6|1313|1311.8|1312.5|1311.3|6
1609437300000|2020-12-31 17:55:00|1313|1311.8|1312.5|1311.3|1313.5|1312.3|1312.5|1311.3|29
1609437600000|2020-12-31 18:00:00|1312.8|1311.6|1311.3|1310.1|1312.8|1311.6|1310.1|1308.9|27
1609437900000|2020-12-31 18:05:00|1311.6|1310.4|1312.6|1311.4|1312.7|1311.5|1311.3|1309.7|3
1609438200000|2020-12-31 18:10:00|1312.5|1311.3|1312.9|1311.7|1313.4|1312.2|1311.8|1310.6|49
1609438500000|2020-12-31 18:15:00|1312.6|1311.4|1312.4|1311.2|1312.9|1311.7|1312.1|1310.9|7
1609438800000|2020-12-31 18:20:00|1312.3|1311.1|1313.7|1312.5|1313.7|1312.5|1312.3|1311.1|170
1609439100000|2020-12-31 18:25:00|1313.9|1312.7|1313.1|1311.9|1314|1312.8|1313.1|1310.6|6
1609439400000|2020-12-31 18:30:00|1313|1311.8|1313.3|1312.1|1313.5|1312.3|1312.4|1311.2|19
1609439700000|2020-12-31 18:35:00|1313.4|1312.2|1312.3|1311.1|1313.5|1312.3|1312.3|1311.1|33
1609440000000|2020-12-31 18:40:00|1312.2|1311|1312.4|1311.2|1312.9|1311.7|1312.1|1310.9|25
1609440300000|2020-12-31 18:45:00|1312.5|1311.3|1312.7|1311.5|1313.1|1311.9|1312.4|1311.2|38
1609440600000|2020-12-31 18:50:00|1312.6|1311.4|1313.7|1312.5|1313.9|1312.7|1312.4|1311.2|7
1609440900000|2020-12-31 18:55:00|1313.4|1312.2|1313.4|1312.2|1313.7|1312.5|1313.2|1312|137
1609441200000|2020-12-31 19:00:00|1313.5|1312.3|1313.9|1312.7|1314.2|1313|1313.3|1312.1|17
1609441500000|2020-12-31 19:05:00|1313.7|1312.5|1314.9|1313.7|1315.2|1314|1313.5|1312.3|12
1609441800000|2020-12-31 19:10:00|1315|1313.8|1312.8|1311.6|1316.3|1314.7|1310.6|1309.4|102
1609442100000|2020-12-31 19:15:00|1312.9|1311.7|1312.4|1310.4|1314|1312.8|1311.2|1309.8|88
1609722000000|2021-01-04 01:00:00|1319.1|1317.9|1319.3|1318.1|1321.2|1319.9|1317.6|1316.4|50
1609722300000|2021-01-04 01:05:00|1319.1|1317.9|1324.6|1323.4|1325.1|1323.9|1319.1|1317.9|13
1609722600000|2021-01-04 01:10:00|1324.7|1323.5|1327|1325.8|1327.6|1326.4|1323.8|1322.6|8
1609722900000|2021-01-04 01:15:00|1327.3|1326.1|1325|1323.8|1327.8|1326.6|1324.5|1323.3|3
1609723200000|2021-01-04 01:20:00|1324.9|1323.7|1326|1324.8|1326.3|1325.1|1323.8|1322.6|5
1609723500000|2021-01-04 01:25:00|1325.8|1324.6|1324.3|1323.1|1326.3|1325.1|1324|1322.8|2
1609723800000|2021-01-04 01:30:00|1324|1322.8|1325.8|1324.6|1326.3|1325.1|1324|1322.8|0
1609724100000|2021-01-04 01:35:00|1326|1324.8|1326|1324.8|1326.3|1325.1|1325|1323.8|1
1609724400000|2021-01-04 01:40:00|1326.2|1325|1326.3|1325.1|1326.5|1325.3|1325|1323.8|0
1609724700000|2021-01-04 01:45:00|1326.2|1325|1326.7|1325.5|1327.2|1326|1326.1|1324.9|9
1609725000000|2021-01-04 01:50:00|1327|1325.8|1326.5|1325.3|1327.2|1326|1326.2|1325|6
1609725300000|2021-01-04 01:55:00|1326.6|1325.4|1326.7|1325.5|1327.5|1326.3|1326.5|1325.3|1
1609725600000|2021-01-04 02:00:00|1326.6|1325.4|1328.6|1327.4|1329.3|1328|1326.5|1325.3|11
1609725900000|2021-01-04 02:05:00|1328.7|1327.5|1332|1330.8|1332.2|1331|1328.6|1327.4|3
1609726200000|2021-01-04 02:10:00|1331.7|1330.5|1332.3|1331.1|1332.5|1331.3|1330.8|1329.6|5
1609726500000|2021-01-04 02:15:00|1332|1330.8|1331|1329.8|1332.5|1331.3|1331|1329.8|4
1609726800000|2021-01-04 02:20:00|1330.8|1329.6|1333|1331.8|1333|1331.8|1330.7|1329.5|3
1609727100000|2021-01-04 02:25:00|1332.8|1331.6|1334|1332.8|1334.3|1333.1|1332.5|1331.3|0
1609727400000|2021-01-04 02:30:00|1333.8|1332.6|1337.5|1336.3|1338.8|1337.6|1333.8|1332.6|3
1609727700000|2021-01-04 02:35:00|1337.8|1336.6|1340.1|1338.9|1340.8|1339.6|1336.8|1335.5|7
1609728000000|2021-01-04 02:40:00|1340.3|1339.1|1339.9|1338.7|1341|1339.8|1338.9|1337.7|0
1609728300000|2021-01-04 02:45:00|1340|1338.8|1342.3|1341.1|1348.3|1346.7|1340|1338.8|3
1609728600000|2021-01-04 02:50:00|1342.4|1341.2|1342.3|1341.1|1343|1341.8|1341.1|1339.9|0
1609728900000|2021-01-04 02:55:00|1342.5|1341.3|1340|1338.8|1345.2|1343.8|1339.3|1338.1|58
1609729200000|2021-01-04 03:00:00|1340.2|1339|1340.4|1339.2|1341.6|1340.4|1339.3|1338.1|0
1609729500000|2021-01-04 03:05:00|1340.5|1339.3|1340.7|1339.5|1341.3|1340|1339.6|1338.4|13
1609729800000|2021-01-04 03:10:00|1340.6|1339.4|1342|1340.8|1342.8|1341.1|1340.6|1338.3|3
1609730100000|2021-01-04 03:15:00|1342.3|1341.1|1343.3|1342.1|1344.2|1342.6|1341.5|1339.9|0
1609730400000|2021-01-04 03:20:00|1343.7|1341.7|1343.3|1342.1|1345.7|1344.3|1343|1341.5|0
1609730700000|2021-01-04 03:25:00|1343.8|1341.8|1342.7|1340.7|1344.2|1342.6|1342.3|1340.7|0
1609731000000|2021-01-04 03:30:00|1342.8|1340.8|1343|1341.8|1343.9|1342.3|1342.3|1340.8|0
1609731300000|2021-01-04 03:35:00|1343.3|1341.3|1342.8|1341.6|1343.5|1342|1342.4|1340.9|0
1609731600000|2021-01-04 03:40:00|1343|1341.8|1342.8|1341.6|1343.9|1342.7|1342.8|1341.6|0
1609731900000|2021-01-04 03:45:00|1342.9|1341.7|1342.2|1341|1343|1341.8|1341.9|1340.7|0
1609732200000|2021-01-04 03:50:00|1342.1|1340.9|1342|1340.8|1342.3|1341.1|1341.3|1340.1|0
1609732500000|2021-01-04 03:55:00|1342.2|1340.2|1342.3|1341.1|1342.4|1341.2|1341.5|1340.2|0
1609732800000|2021-01-04 04:00:00|1342.2|1341|1342|1340.8|1342.3|1341.1|1341.5|1340.3|0
1609733100000|2021-01-04 04:05:00|1341.8|1340.6|1342.3|1341.1|1342.3|1341.1|1341.5|1340.3|0
1609733400000|2021-01-04 04:10:00|1342.5|1341.3|1342.3|1341.1|1342.5|1341.3|1342|1340.8|0
1609733700000|2021-01-04 04:15:00|1342|1340.8|1343|1341.8|1343.5|1342.3|1341.9|1340.7|0
1609734000000|2021-01-04 04:20:00|1343.2|1342|1343|1341.8|1343.8|1342.6|1342.8|1341.6|2
1609734300000|2021-01-04 04:25:00|1342.9|1341.7|1342.3|1341.1|1343|1341.8|1342|1340.8|0
1609734600000|2021-01-04 04:30:00|1342|1340.8|1341.5|1340.3|1342.3|1341.1|1341.5|1340.3|0
1609734900000|2021-01-04 04:35:00|1341.7|1340.5|1341.5|1340.3|1341.8|1340.6|1341.5|1340.3|0
1609735200000|2021-01-04 04:40:00|1341.6|1340.4|1341.8|1340.6|1342|1340.8|1341.5|1340.3|0
1609735500000|2021-01-04 04:45:00|1342|1340.8|1342.3|1341.1|1342.8|1341.6|1342|1340.8|0
1609735800000|2021-01-04 04:50:00|1342.5|1341.3|1342.2|1341|1342.7|1341.5|1342.2|1341|0
1609736100000|2021-01-04 04:55:00|1342|1340.8|1341.4|1340.2|1342.3|1341.1|1341.3|1340.1|0
1609736400000|2021-01-04 05:00:00|1341.5|1340.3|1341.3|1340.1|1342.2|1341|1340.9|1339.7|0
1609736700000|2021-01-04 05:05:00|1341.2|1340|1341|1339.8|1341.3|1340.1|1340.8|1339.6|0
1609737000000|2021-01-04 05:10:00|1341.2|1340|1340.4|1339.2|1341.4|1340.2|1340.4|1339.2|0
1609737300000|2021-01-04 05:15:00|1340.3|1339.1|1340.8|1339.6|1340.9|1339.7|1340.3|1339.1|0
1609737600000|2021-01-04 05:20:00|1340.6|1339.4|1340.8|1339.6|1341.2|1340|1340.6|1339.4|0
1609737900000|2021-01-04 05:25:00|1340.9|1339.7|1340.8|1339.6|1341.1|1339.9|1340.7|1339.5|0
1609738200000|2021-01-04 05:30:00|1341.1|1339.9|1339.3|1338.1|1342.1|1340.9|1339.3|1338.1|0
1609738500000|2021-01-04 05:35:00|1339.1|1337.9|1335.8|1334.6|1339.3|1338.1|1335.3|1334.1|5
1609738800000|2021-01-04 05:40:00|1336.1|1334.9|1338.7|1337.5|1341|1339.8|1335.6|1334.1|3
1609739100000|2021-01-04 05:45:00|1338.5|1337.3|1339.5|1338.3|1339.5|1338.3|1338|1336.6|0
1609739400000|2021-01-04 05:50:00|1339.6|1338.4|1339.8|1338.6|1340.2|1339|1339.3|1338.1|0
1609739700000|2021-01-04 05:55:00|1340|1338.8|1340|1338.8|1341.1|1339.6|1339.8|1338.6|4
1609740000000|2021-01-04 06:00:00|1339.9|1338.7|1340|1338.8|1340.6|1339.4|1339.5|1337.9|0
1609740300000|2021-01-04 06:05:00|1339.9|1338.7|1341.2|1340|1341.2|1340|1339.8|1338.6|0
1609740600000|2021-01-04 06:10:00|1341|1339.8|1340.5|1339.3|1341|1339.8|1338.8|1337.6|0
1609740900000|2021-01-04 06:15:00|1340.7|1339.5|1340.4|1339.2|1340.8|1339.6|1339.5|1338.3|0
1609741200000|2021-01-04 06:20:00|1340.5|1339.3|1342|1340.8|1342.5|1341.3|1340|1338.8|0
1609741500000|2021-01-04 06:25:00|1341.9|1340.7|1340.7|1339.5|1341.9|1340.7|1340.2|1339|0
1609741800000|2021-01-04 06:30:00|1340.9|1339.7|1338.2|1337|1341.4|1340.2|1338.2|1337|0
1609742100000|2021-01-04 06:35:00|1338.4|1337.2|1339|1337.8|1340|1338.8|1338.4|1337.2|0
1609742400000|2021-01-04 06:40:00|1339.2|1338|1339.6|1338.4|1339.9|1338.7|1338.7|1337.5|0
1609742700000|2021-01-04 06:45:00|1339.5|1338.3|1340|1338.8|1340.6|1339.4|1339.2|1338|4
1609743000000|2021-01-04 06:50:00|1339.9|1338.7|1339.6|1338.4|1339.9|1338.7|1338.6|1337.4|21
1609743300000|2021-01-04 06:55:00|1339.7|1338.5|1339.1|1337.9|1339.8|1338.6|1338.8|1337.6|0
1609743600000|2021-01-04 07:00:00|1339.2|1338|1339.1|1337.9|1339.3|1338.1|1338.8|1337.6|0
1609743900000|2021-01-04 07:05:00|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1339.1|1337.9|0
1609744200000|2021-01-04 07:10:00|1338.8|1337.6|1339.2|1338|1339.3|1338.1|1338.6|1337.4|0
1609744500000|2021-01-04 07:15:00|1339.1|1337.9|1340.1|1338.9|1340.3|1339.1|1339.1|1337.9|0
1609744800000|2021-01-04 07:20:00|1339.8|1338.6|1341.6|1340.4|1342.2|1341|1339.6|1338.4|0
1609745100000|2021-01-04 07:25:00|1342.1|1340.9|1341.8|1340.6|1343.1|1341.9|1341.8|1340.6|0
1609745400000|2021-01-04 07:30:00|1341.9|1340.7|1341.9|1340.7|1342.8|1341.6|1341.7|1340.5|0
1609745700000|2021-01-04 07:35:00|1342|1340.8|1342.6|1341.4|1343.2|1342|1341.7|1340.5|0
1609746000000|2021-01-04 07:40:00|1342.5|1341.3|1342.6|1341.4|1342.6|1341.4|1341.6|1340.4|0
1609746300000|2021-01-04 07:45:00|1342.8|1341.6|1342.1|1340.9|1343.4|1341.9|1341.6|1340.4|0
1609746600000|2021-01-04 07:50:00|1342.3|1341.1|1343.7|1342.5|1344.1|1342.9|1342.3|1341.1|1
1609746900000|2021-01-04 07:55:00|1343.8|1342.6|1345.6|1344.4|1345.6|1344.4|1343.6|1342.4|0
1609747200000|2021-01-04 08:00:00|1345.7|1344.5|1345.3|1344.1|1346.3|1345.1|1344.3|1343.1|0
1609747500000|2021-01-04 08:05:00|1345.4|1344.2|1345.6|1344.4|1346.3|1345.1|1344.8|1343.6|0
1609747800000|2021-01-04 08:10:00|1345.8|1344.6|1346.1|1344.9|1346.3|1345.1|1344.8|1343.6|0
1609748100000|2021-01-04 08:15:00|1346.2|1345|1345.8|1344.6|1350.8|1349.6|1345.8|1344.6|0
1609748400000|2021-01-04 08:20:00|1345.6|1344.4|1346.6|1345.4|1348.3|1347.1|1345.6|1344.4|0
1609748700000|2021-01-04 08:25:00|1346.7|1345.5|1345.9|1344.7|1347.3|1346.1|1345.6|1344.4|0
1609749000000|2021-01-04 08:30:00|1345.8|1344.6|1346.6|1345.4|1346.8|1345.6|1345.8|1344.6|0
1609749300000|2021-01-04 08:35:00|1346.7|1345.5|1346.2|1345|1347.3|1346.1|1346.1|1344.9|0
1609749600000|2021-01-04 08:40:00|1346.1|1344.9|1344.6|1343.4|1346.8|1345.6|1344.6|1343.4|0
1609749900000|2021-01-04 08:45:00|1344.4|1343.2|1345.3|1344.1|1347.1|1345.9|1344.4|1343.2|0
1609750200000|2021-01-04 08:50:00|1345.7|1344.5|1344.6|1343.4|1345.7|1344.5|1344.3|1342.9|0
1609750500000|2021-01-04 08:55:00|1344.8|1343.6|1345.9|1344.7|1346.1|1344.9|1344.8|1343.6|0
1609750800000|2021-01-04 09:00:00|1346|1344.8|1345|1343.8|1346.1|1344.9|1344.1|1342.9|0
1609751100000|2021-01-04 09:05:00|1345.1|1343.9|1346.2|1345|1346.6|1345.4|1345.1|1343.9|0
1609751400000|2021-01-04 09:10:00|1346.3|1345.1|1346.3|1345.1|1347.1|1345.9|1346.1|1344.9|0
1609751700000|2021-01-04 09:15:00|1346.2|1345|1346.6|1345.4|1347.2|1345.9|1346.2|1345|0
1609752000000|2021-01-04 09:20:00|1346.5|1345.3|1347.3|1346.1|1347.6|1346.4|1345.8|1344.6|0
1609752300000|2021-01-04 09:25:00|1347.6|1346.4|1347.6|1346.4|1348.1|1346.9|1346.8|1345.6|0
1609752600000|2021-01-04 09:30:00|1347.3|1346.1|1348.3|1347.1|1348.7|1347.5|1346.8|1345.6|0
1609752900000|2021-01-04 09:35:00|1348.4|1347.2|1347.7|1346.5|1348.8|1347.6|1347.3|1346.1|0
1609753200000|2021-01-04 09:40:00|1347.8|1346.6|1348.9|1347.7|1349.6|1348.4|1347.8|1346.6|0
1609753500000|2021-01-04 09:45:00|1348.8|1347.6|1348.8|1347.6|1349.3|1348.1|1347.6|1346.4|0
1609753800000|2021-01-04 09:50:00|1348.6|1347.4|1348.3|1347.1|1349.8|1348.6|1347.8|1346.6|0
1609754100000|2021-01-04 09:55:00|1348.4|1347.2|1349.2|1348|1350.1|1348.9|1348.3|1347.1|0
1609754400000|2021-01-04 10:00:00|1349.1|1347.9|1348.3|1347.1|1349.2|1348|1348.1|1346.9|0
1609754700000|2021-01-04 10:05:00|1348.1|1346.9|1347.7|1346.5|1348.3|1347.1|1347.3|1346.1|0
1609755000000|2021-01-04 10:10:00|1347.4|1346.2|1347.8|1346.6|1347.8|1346.6|1347.3|1346.1|0
1609755300000|2021-01-04 10:15:00|1347.6|1346.4|1345.3|1344.1|1348.1|1346.9|1345.1|1343.9|0
1609755600000|2021-01-04 10:20:00|1345.4|1344.2|1346.3|1345.1|1346.4|1345.2|1344.9|1343.7|0
1609755900000|2021-01-04 10:25:00|1346.1|1344.9|1346.1|1344.9|1346.3|1345.1|1345.8|1344.6|0
1609756200000|2021-01-04 10:30:00|1346.3|1345.1|1346.8|1345.6|1347.1|1345.9|1345.8|1344.6|0
1609756500000|2021-01-04 10:35:00|1346.7|1345.5|1346.3|1345.1|1346.8|1345.6|1345.6|1344.4|0
1609756800000|2021-01-04 10:40:00|1346.2|1345|1345.6|1344.4|1346.3|1345.1|1345.3|1344.1|0
1609757100000|2021-01-04 10:45:00|1345.7|1344.5|1347.1|1345.9|1347.1|1345.9|1345.6|1344.4|0
1609757400000|2021-01-04 10:50:00|1347|1345.8|1346.1|1344.9|1347.1|1345.9|1345.3|1344.1|0
1609757700000|2021-01-04 10:55:00|1346.2|1345|1345.9|1344.7|1346.3|1345.1|1345.6|1344.4|0
1609758000000|2021-01-04 11:00:00|1345.8|1344.6|1346.8|1345.6|1347.3|1346.1|1345.8|1344.6|0
1609758300000|2021-01-04 11:05:00|1346.6|1345.4|1345.9|1344.7|1347.3|1346.1|1345.8|1344.6|0
1609758600000|2021-01-04 11:10:00|1346.1|1344.9|1344.9|1343.7|1347.1|1345.9|1344.9|1343.7|3
1609758900000|2021-01-04 11:15:00|1345|1343.8|1344.1|1342.9|1345.3|1344.1|1343.9|1342.7|7
1609759200000|2021-01-04 11:20:00|1344.3|1343.1|1344.8|1343.6|1344.8|1343.6|1343.6|1342.4|1
1609759500000|2021-01-04 11:25:00|1345.1|1343.9|1345.1|1343.9|1345.3|1344.1|1343.8|1342.6|0
1609759800000|2021-01-04 11:30:00|1345.3|1344.1|1344.1|1342.9|1345.3|1344.1|1344.1|1342.9|3
1609760100000|2021-01-04 11:35:00|1343.9|1342.7|1345.1|1343.9|1345.1|1343.9|1343.8|1342.6|3
1609760400000|2021-01-04 11:40:00|1345.2|1344|1345.1|1343.9|1345.6|1344.4|1344.8|1343.6|0
1609760700000|2021-01-04 11:45:00|1345.3|1344.1|1345.8|1344.6|1345.8|1344.6|1344.6|1343.4|0
1609761000000|2021-01-04 11:50:00|1345.6|1344.4|1345.3|1344.1|1345.8|1344.5|1345.1|1343.8|5
1609761300000|2021-01-04 11:55:00|1345.6|1344.4|1344.7|1343.5|1346.3|1345.1|1344.6|1343.4|0
1609761600000|2021-01-04 12:00:00|1344.8|1343.6|1345.9|1344.7|1345.9|1344.7|1344.1|1342.9|19
1609761900000|2021-01-04 12:05:00|1346.1|1344.9|1345.8|1344.6|1346.5|1345.3|1345.8|1344.6|12
1609762200000|2021-01-04 12:10:00|1345.5|1344.3|1343.5|1342.3|1345.8|1344.3|1343.2|1342|2
1609762500000|2021-01-04 12:15:00|1343.7|1342.5|1343.4|1341.4|1344.4|1342.8|1342.3|1340.5|15
1609762800000|2021-01-04 12:20:00|1343.1|1341.1|1342.5|1339.5|1343.4|1341.4|1341|1339.2|0
1609763100000|2021-01-04 12:25:00|1342.1|1340.1|1340.4|1338.4|1342.8|1340.4|1340.4|1338.3|0
1609763400000|2021-01-04 12:30:00|1339.8|1338.6|1339|1337.8|1340.4|1338.8|1338.3|1337.1|1
1609763700000|2021-01-04 12:35:00|1338.9|1337.7|1340|1338.8|1340.9|1338.9|1338.8|1337.4|0
1609764000000|2021-01-04 12:40:00|1339.8|1338.6|1340.7|1339.5|1340.8|1339.6|1339.1|1337.9|0
1609764300000|2021-01-04 12:45:00|1341|1339.8|1342|1340.8|1342.5|1341.3|1340.7|1339.2|0
1609764600000|2021-01-04 12:50:00|1341.7|1340.5|1340.9|1339.7|1342|1340.8|1340.1|1338.9|7
1609764900000|2021-01-04 12:55:00|1340.8|1339.6|1339.9|1338.7|1340.8|1339.6|1339.5|1338.3|1
1609765200000|2021-01-04 13:00:00|1340|1338.8|1339.7|1338.5|1340.2|1339|1339.3|1338.1|23
1609765500000|2021-01-04 13:05:00|1339.8|1338.6|1339.7|1338.5|1340.7|1339.5|1339.3|1338.1|9
1609765800000|2021-01-04 13:10:00|1339.8|1338.6|1342.7|1341.5|1343.4|1341.8|1339.8|1338.6|14
1609766100000|2021-01-04 13:15:00|1342.8|1341.6|1341.2|1340|1343.1|1341.6|1341|1339.5|6
1609766400000|2021-01-04 13:20:00|1341.6|1339.6|1341.7|1340.5|1342.3|1341|1341|1339.5|0
1609766700000|2021-01-04 13:25:00|1342.1|1340.1|1342.6|1341.4|1342.9|1341.7|1341.2|1339.6|9
1609767000000|2021-01-04 13:30:00|1342.9|1341.7|1343.8|1341.8|1343.8|1341.8|1341.7|1340.1|4
1609767300000|2021-01-04 13:35:00|1343.7|1341.7|1342.7|1341.5|1344|1342.2|1342|1340.6|5
1609767600000|2021-01-04 13:40:00|1342.9|1341.7|1342.2|1341|1343.4|1342.2|1341.5|1340.2|0
1609770600000|2021-01-04 14:30:00|1343.1|1341.9|1340|1338|1344.4|1343.2|1338.2|1337|69
1609770900000|2021-01-04 14:35:00|1340.1|1338.1|1340.6|1339.4|1341.9|1339.9|1336.2|1335|89
1609771200000|2021-01-04 14:40:00|1340.5|1339.3|1338.7|1337.5|1341.4|1340.2|1338.2|1337|154
1609771500000|2021-01-04 14:45:00|1339|1337.8|1338.2|1337|1340.2|1339|1337.8|1336.1|86
1609771800000|2021-01-04 14:50:00|1338.3|1337.1|1339.5|1338.3|1339.5|1338.3|1337.2|1336|121
1609772100000|2021-01-04 14:55:00|1339.8|1338.6|1340|1338.8|1342|1340.8|1339.8|1338.6|22
1609772400000|2021-01-04 15:00:00|1340.3|1339.1|1334.2|1333|1341|1339.8|1333.6|1332.4|235
1609772700000|2021-01-04 15:05:00|1334.1|1332.9|1333.1|1331.9|1334.8|1333.6|1330.3|1329.1|27
1609773000000|2021-01-04 15:10:00|1333.3|1332.1|1334.1|1332.9|1334.4|1333.2|1332.2|1331|35
1609773300000|2021-01-04 15:15:00|1333.9|1332.7|1333.3|1332.1|1334.1|1332.9|1329.8|1328.6|41
1609773600000|2021-01-04 15:20:00|1333.2|1332|1327.4|1326.2|1333.2|1332|1326.9|1325.7|57
1609773900000|2021-01-04 15:25:00|1327.1|1325.9|1325.8|1324.6|1328.1|1326.9|1324.8|1323.6|79
1609774200000|2021-01-04 15:30:00|1325.7|1324.5|1328.7|1327.5|1329.3|1328.1|1325.3|1324.1|1
1609774500000|2021-01-04 15:35:00|1328.9|1327.7|1324|1322.8|1328.9|1327.7|1323.1|1321.9|6
1609774800000|2021-01-04 15:40:00|1323.9|1322.7|1329.1|1327.9|1331|1329.8|1323.1|1321.9|5
1609775100000|2021-01-04 15:45:00|1328.9|1327.7|1325.1|1323.9|1329.1|1327.9|1324.4|1323.2|4
1609775400000|2021-01-04 15:50:00|1325|1323.8|1325.7|1324.5|1326.6|1325.4|1324.6|1323.4|16
1609775700000|2021-01-04 15:55:00|1325.4|1324.2|1320.3|1319.1|1325.8|1324.6|1317.3|1316.1|13
1609776000000|2021-01-04 16:00:00|1320.2|1319|1318.9|1317.7|1322.5|1321.3|1318.2|1316.6|16
1609776300000|2021-01-04 16:05:00|1319.2|1318|1319|1317.8|1321.1|1319.5|1318.7|1317.2|3
1609776600000|2021-01-04 16:10:00|1319.1|1317.9|1320.1|1318.9|1323.9|1322.7|1318.1|1316.9|4
1609776900000|2021-01-04 16:15:00|1319.9|1318.7|1320.7|1319.5|1322.2|1321|1319.9|1318.7|24
1609777200000|2021-01-04 16:20:00|1320.2|1319|1317.4|1316.2|1321.2|1320|1314.8|1313.4|33
1609777500000|2021-01-04 16:25:00|1317.5|1316.3|1315.6|1314.4|1317.8|1316.6|1313.7|1312.5|10
1609777800000|2021-01-04 16:30:00|1315.2|1314|1318.9|1317.7|1319|1317.8|1312.9|1311.7|5
1609778100000|2021-01-04 16:35:00|1318.8|1317.6|1320.9|1319.7|1321.6|1320.4|1316.4|1315.2|6
1609778400000|2021-01-04 16:40:00|1321|1319.8|1317.1|1315.9|1322.2|1321|1316.2|1315|9
1609778700000|2021-01-04 16:45:00|1316.9|1315.7|1315.5|1314.3|1317.1|1315.9|1313.3|1312.1|5
1609779000000|2021-01-04 16:50:00|1315.6|1314.4|1315.9|1314.7|1317.6|1316.4|1314.1|1312.9|1
1609779300000|2021-01-04 16:55:00|1315.6|1314.4|1313.4|1312.2|1316.7|1315.5|1313.2|1312|52
1609779600000|2021-01-04 17:00:00|1313.2|1312|1314.8|1313.6|1314.8|1313.6|1312.3|1311.1|18
1609779900000|2021-01-04 17:05:00|1314.6|1313.4|1317.3|1316.1|1318.5|1317.3|1314|1312.8|0
1609780200000|2021-01-04 17:10:00|1317.4|1316.2|1315|1313.8|1318.5|1316.8|1314.8|1313.6|2
1609780500000|2021-01-04 17:15:00|1314.8|1313.6|1319|1317.8|1319.6|1317.9|1314.3|1313.1|8
1609780800000|2021-01-04 17:20:00|1318.8|1317.6|1314.4|1312.4|1319.2|1317.6|1312.3|1310.5|21
1609781100000|2021-01-04 17:25:00|1314.5|1312.5|1312.5|1311.3|1315|1312.5|1312|1310.8|36
1609781400000|2021-01-04 17:30:00|1312.7|1311.5|1315.4|1314.2|1316.1|1314.9|1312.5|1311.3|14
1609781700000|2021-01-04 17:35:00|1315.3|1314.1|1314.3|1313.1|1315.8|1314.3|1313.5|1312|2
1609782000000|2021-01-04 17:40:00|1314.8|1312.8|1311.8|1310.6|1315.3|1313.7|1311.5|1310.3|8
1609782300000|2021-01-04 17:45:00|1312|1310.8|1304.5|1303.3|1312.5|1311.3|1302.1|1300.9|4
1609782600000|2021-01-04 17:50:00|1304.6|1303.4|1309.3|1307.3|1310.1|1308.4|1304.1|1302.9|3
1609782900000|2021-01-04 17:55:00|1308.9|1307.7|1307.2|1306|1309.6|1308.3|1307.1|1305.9|13
1609783200000|2021-01-04 18:00:00|1307.3|1306.1|1308.7|1307.5|1309|1307.8|1307.1|1305.9|0
1609783500000|2021-01-04 18:05:00|1308.8|1307.6|1313.1|1311.9|1313.6|1312.4|1308.8|1307.6|40
1609783800000|2021-01-04 18:10:00|1313|1311.8|1315.1|1313.9|1315.3|1314.1|1312.5|1311.3|12
1609784100000|2021-01-04 18:15:00|1315.3|1314.1|1314.5|1313.3|1316.3|1315.1|1314.5|1313.3|3
1609784400000|2021-01-04 18:20:00|1314.7|1313.5|1314.5|1313.3|1315|1313.8|1312|1310.8|4
1609784700000|2021-01-04 18:25:00|1314.4|1313.2|1317.7|1316.5|1318|1316.8|1313|1311.8|0
1609785000000|2021-01-04 18:30:00|1317.5|1316.3|1316.6|1315.4|1318.7|1317.5|1316|1314.8|0
1609785300000|2021-01-04 18:35:00|1316.5|1315.3|1315.3|1314.1|1317.5|1316.3|1315|1313.8|0
1609785600000|2021-01-04 18:40:00|1315|1313.8|1315.7|1314.5|1316.3|1315.1|1314.5|1313.3|23
1609785900000|2021-01-04 18:45:00|1315.8|1314.6|1316.9|1315.7|1316.9|1315.7|1314.7|1313.5|2
1609786200000|2021-01-04 18:50:00|1317|1315.8|1317.2|1316|1320.4|1319.2|1316.9|1315.7|40
1609786500000|2021-01-04 18:55:00|1317.5|1316.3|1317.7|1316.5|1317.9|1316.7|1316.2|1315|14
1609786800000|2021-01-04 19:00:00|1318|1316.8|1316.6|1315.4|1318.6|1317|1314.5|1313.3|51
1609787100000|2021-01-04 19:05:00|1316.5|1315.3|1316.7|1315.5|1317.7|1316.5|1314.5|1313.3|5
1609787400000|2021-01-04 19:10:00|1316.5|1315.3|1313.7|1312.5|1317.7|1316.5|1313|1311.8|40
1609787700000|2021-01-04 19:15:00|1314|1312.8|1314|1312.8|1316.5|1315.3|1313.7|1312.5|15
1609808400000|2021-01-05 01:00:00|1316.2|1315|1317.5|1316.3|1321.6|1319.8|1315.2|1314|7
1609808700000|2021-01-05 01:05:00|1317.8|1316.6|1317.7|1316.5|1318.9|1317.7|1317.1|1315.9|6
1609809000000|2021-01-05 01:10:00|1317.6|1316.4|1319.7|1318.5|1319.9|1318.7|1316.9|1315.7|1
1609809300000|2021-01-05 01:15:00|1319.6|1318.4|1321.9|1320.7|1322.7|1321.5|1319.2|1318|0
1609809600000|2021-01-05 01:20:00|1321.7|1320.5|1321.7|1320.5|1323.7|1322.5|1321.3|1320.1|0
1609809900000|2021-01-05 01:25:00|1321.4|1320.2|1322.2|1321|1322.2|1321|1319.9|1318.7|0
1609810200000|2021-01-05 01:30:00|1321.9|1320.7|1320.9|1319.7|1322.2|1321|1319.9|1318.7|0
1609810500000|2021-01-05 01:35:00|1320.8|1319.6|1320.9|1319.7|1321.9|1320.7|1320.7|1319.5|0
1609810800000|2021-01-05 01:40:00|1320.7|1319.5|1320.5|1319.3|1322|1320.8|1320.4|1319.2|20
1609811100000|2021-01-05 01:45:00|1320.6|1319.4|1321.5|1320.3|1321.5|1320.3|1320|1318.8|0
1609811400000|2021-01-05 01:50:00|1321.7|1320.5|1322|1320.8|1322|1320.8|1320.4|1319.2|0
1609811700000|2021-01-05 01:55:00|1321.7|1320.5|1320.3|1319.1|1321.7|1320.5|1320.3|1319.1|0
1609812000000|2021-01-05 02:00:00|1320.4|1319.2|1321.5|1320.3|1321.5|1320.3|1320.2|1319|0
1609812300000|2021-01-05 02:05:00|1321.3|1320.1|1322.7|1321.5|1323.5|1322.3|1320.7|1319.5|0
1609812600000|2021-01-05 02:10:00|1322.6|1321.4|1323.2|1322|1323.9|1322.7|1322.3|1321.1|0
1609812900000|2021-01-05 02:15:00|1323|1321.8|1323|1321.8|1324.2|1323|1323|1321.8|1
1609813200000|2021-01-05 02:20:00|1322.8|1321.6|1322.2|1321|1323.1|1321.8|1322.2|1321|0
1609813500000|2021-01-05 02:25:00|1321.9|1320.7|1322.5|1321.3|1322.9|1321.3|1321.7|1320.5|0
1609813800000|2021-01-05 02:30:00|1322.4|1321.2|1324.5|1323.3|1325.1|1323.8|1322.4|1321.2|0
1609814100000|2021-01-05 02:35:00|1324.6|1323.4|1327.1|1325.9|1327.6|1325.9|1323.9|1322.7|0
1609814400000|2021-01-05 02:40:00|1327|1325.8|1326.2|1325|1327.1|1325.9|1325.7|1324.5|0
1609814700000|2021-01-05 02:45:00|1326.1|1324.9|1326|1324.8|1326.2|1325|1324.7|1323.5|0
1609815000000|2021-01-05 02:50:00|1325.9|1324.7|1324.8|1323.6|1326.2|1325|1324.5|1323.3|0
1609815300000|2021-01-05 02:55:00|1324.7|1323.5|1325|1323.8|1325.7|1324.5|1324.7|1323.5|0
1609815600000|2021-01-05 03:00:00|1324.9|1323.7|1325.5|1324.3|1325.8|1324.6|1324.6|1323.4|0
1609815900000|2021-01-05 03:05:00|1325.7|1324.5|1325.2|1324|1327|1325.8|1325.2|1324|0
1609816200000|2021-01-05 03:10:00|1325|1323.8|1326.5|1325.3|1326.5|1325.3|1325|1323.8|0
1609816500000|2021-01-05 03:15:00|1326.6|1325.4|1326.5|1325.3|1326.7|1325.5|1326.2|1325|0
1609816800000|2021-01-05 03:20:00|1326.6|1325.4|1325.7|1324.5|1327|1325.8|1325.5|1324.3|0
1609817100000|2021-01-05 03:25:00|1325.8|1324.6|1325.7|1324.5|1326.2|1325|1325.5|1324.3|0
1609817400000|2021-01-05 03:30:00|1325.8|1324.6|1325.5|1324.3|1326|1324.8|1325.5|1324.3|0
1609817700000|2021-01-05 03:35:00|1325.7|1324.5|1324|1322.8|1325.7|1324.5|1323.7|1322.5|0
1609818000000|2021-01-05 03:40:00|1324.1|1322.9|1324.6|1323.4|1325|1323.8|1324|1322.8|0
1609818300000|2021-01-05 03:45:00|1324.5|1323.3|1323.2|1322|1324.5|1323.3|1322.5|1321.2|0
1609818600000|2021-01-05 03:50:00|1323.3|1322.1|1323.7|1322.5|1324.6|1323.4|1323|1321.8|4
1609818900000|2021-01-05 03:55:00|1323.5|1322.3|1323|1321.8|1323.6|1322.4|1322.7|1321.5|0
1609819200000|2021-01-05 04:00:00|1322.7|1321.5|1323.2|1322|1323.5|1322.3|1322.7|1321.5|0
1609819500000|2021-01-05 04:05:00|1323|1321.8|1322|1320.8|1323.1|1321.9|1322|1320.8|2
1609819800000|2021-01-05 04:10:00|1322.3|1320.3|1321.7|1320.5|1322.3|1321|1321.6|1320.3|0
1609820100000|2021-01-05 04:15:00|1321.6|1320.4|1321.2|1320|1321.6|1320.4|1320.2|1319|0
1609820400000|2021-01-05 04:20:00|1321|1319.8|1321.8|1320.6|1322.1|1320.8|1320.7|1319.5|0
1609820700000|2021-01-05 04:25:00|1321.7|1320.5|1321.5|1320.3|1322|1320.8|1321.5|1320.3|0
1609821000000|2021-01-05 04:30:00|1321.7|1320.5|1322.2|1321|1322.5|1321.3|1321.7|1320.5|0
1609821300000|2021-01-05 04:35:00|1322.5|1321.3|1322.3|1321.1|1323.3|1321.9|1322.2|1321|0
1609821600000|2021-01-05 04:40:00|1322.1|1320.9|1322.2|1321|1322.5|1321.3|1322|1320.8|0
1609821900000|2021-01-05 04:45:00|1322.6|1320.6|1322.2|1321|1322.6|1321.3|1322|1320.6|0
1609822200000|2021-01-05 04:50:00|1322.1|1320.9|1322.1|1320.9|1322.2|1321|1322|1320.8|0
1609822500000|2021-01-05 04:55:00|1322|1320.8|1321.7|1320.5|1322|1320.8|1321.7|1320.5|0
1609822800000|2021-01-05 05:00:00|1321.8|1320.6|1322.8|1321.6|1323|1321.8|1321.7|1320.5|0
1609823100000|2021-01-05 05:05:00|1323|1321.8|1323.2|1322|1324|1322.8|1322.3|1321.1|0
1609823400000|2021-01-05 05:10:00|1323.1|1321.9|1323.7|1322.5|1324.3|1322.9|1322.7|1321.3|0
1609823700000|2021-01-05 05:15:00|1324|1322.8|1323.9|1322.7|1324.2|1323|1323.7|1322.5|0
1609824000000|2021-01-05 05:20:00|1323.8|1322.6|1323.8|1322.6|1323.9|1322.7|1323.7|1322.5|0
1609824300000|2021-01-05 05:25:00|1323.9|1322.7|1323.2|1322|1323.9|1322.7|1322.7|1321.5|0
1609824600000|2021-01-05 05:30:00|1323.1|1321.9|1322.9|1321.7|1323.3|1322.1|1322.2|1321|0
1609824900000|2021-01-05 05:35:00|1322.8|1321.6|1324.1|1322.9|1324.4|1323.2|1321.8|1320.6|0
1609825200000|2021-01-05 05:40:00|1324|1322.8|1324.2|1323|1325.4|1324.2|1323.7|1322.5|0
1609825500000|2021-01-05 05:45:00|1324.1|1322.9|1323.9|1322.7|1324.1|1322.9|1323.2|1322|0
1609825800000|2021-01-05 05:50:00|1324.4|1323.2|1324.8|1323.6|1324.9|1323.7|1324.2|1323|0
1609826100000|2021-01-05 05:55:00|1324.7|1323.5|1326.2|1325|1326.4|1325.2|1324.7|1323.5|0
1609826400000|2021-01-05 06:00:00|1326.1|1324.9|1325.7|1324.5|1326.1|1324.9|1325.7|1324.5|6
1609826700000|2021-01-05 06:05:00|1325.8|1324.6|1325.7|1324.5|1325.9|1324.7|1324.7|1323.5|0
1609827000000|2021-01-05 06:10:00|1325.6|1324.4|1326.6|1325.4|1326.9|1325.7|1325.4|1324.2|0
1609827300000|2021-01-05 06:15:00|1326.4|1325.2|1328.4|1327.2|1328.7|1327.5|1326.4|1325.2|1
1609827600000|2021-01-05 06:20:00|1328.6|1327.4|1328.7|1327.5|1329.6|1328.4|1328.2|1327|0
1609827900000|2021-01-05 06:25:00|1328.6|1327.4|1329.2|1328|1329.7|1328.5|1328.4|1327.2|0
1609828200000|2021-01-05 06:30:00|1329.3|1328.1|1328.9|1327.7|1329.3|1328.1|1328.9|1327.7|0
1609828500000|2021-01-05 06:35:00|1329.2|1328|1330.4|1329.2|1330.7|1329.5|1328.9|1327.7|0
1609828800000|2021-01-05 06:40:00|1330.2|1329|1331.2|1330|1331.6|1330.4|1329.7|1328.5|0
1609829100000|2021-01-05 06:45:00|1331.1|1329.9|1330.9|1329.7|1331.4|1330.2|1330.7|1329.5|0
1609829400000|2021-01-05 06:50:00|1331.1|1329.9|1331.2|1330|1331.9|1330.7|1330.9|1329.7|0
1609829700000|2021-01-05 06:55:00|1331.3|1330.1|1331.4|1330.2|1331.7|1330.5|1330.4|1329.2|0
1609830000000|2021-01-05 07:00:00|1331.6|1330.4|1330.4|1329.2|1331.7|1330.5|1330.2|1329|0
1609830300000|2021-01-05 07:05:00|1330.7|1329.5|1330.7|1329.5|1331.3|1330.1|1329.9|1328.7|0
1609830600000|2021-01-05 07:10:00|1330.6|1329.4|1330.7|1329.5|1331.2|1330|1330.4|1329.2|0
1609830900000|2021-01-05 07:15:00|1330.9|1329.7|1331.2|1330|1331.2|1330|1330.7|1329.5|0
1609831200000|2021-01-05 07:20:00|1331.1|1329.9|1330.7|1329.5|1331.3|1330.1|1330.7|1329.5|0
1609831500000|2021-01-05 07:25:00|1330.8|1329.6|1330.4|1329.2|1330.8|1329.6|1329.2|1328|0
1609831800000|2021-01-05 07:30:00|1330.5|1329.3|1330.2|1329|1330.9|1329.7|1329.9|1328.7|0
1609832100000|2021-01-05 07:35:00|1330.4|1329.2|1329.9|1328.7|1330.4|1329.2|1329.7|1328.5|0
1609832400000|2021-01-05 07:40:00|1330.1|1328.9|1328.7|1327.5|1330.2|1329|1327.7|1326.5|0
1609832700000|2021-01-05 07:45:00|1328.9|1327.7|1325.7|1324.5|1328.9|1327.7|1325.7|1324.5|0
1609833000000|2021-01-05 07:50:00|1325.8|1324.6|1326.9|1325.7|1327.1|1325.9|1325.7|1324.5|0
1609833300000|2021-01-05 07:55:00|1326.8|1325.6|1326.5|1325.3|1327.1|1325.9|1325.2|1324|4
1609833600000|2021-01-05 08:00:00|1326.7|1325.5|1328.3|1327.1|1328.8|1327.6|1326.2|1325|0
1609833900000|2021-01-05 08:05:00|1328.5|1327.3|1330.2|1329|1330.5|1329.3|1327.7|1326.5|0
1609834200000|2021-01-05 08:10:00|1330.3|1329.1|1330|1328.8|1330.5|1329.3|1329.2|1328|0
1609834500000|2021-01-05 08:15:00|1329.8|1328.6|1331|1329.8|1331|1329.8|1329.8|1328.6|0
1609834800000|2021-01-05 08:20:00|1331.2|1330|1330.3|1329.1|1331.5|1330.3|1330.1|1328.9|0
1609835100000|2021-01-05 08:25:00|1330.2|1329|1329.2|1328|1330.5|1329.3|1328.7|1327.5|0
1609835400000|2021-01-05 08:30:00|1329.1|1327.9|1329.5|1328.3|1330.1|1328.9|1328.7|1327.5|0
1609835700000|2021-01-05 08:35:00|1329.2|1328|1328.2|1327|1329.5|1328.3|1327.8|1326.6|0
1609836000000|2021-01-05 08:40:00|1328.5|1327.3|1329|1327.8|1329.2|1328|1328|1326.8|0
1609836300000|2021-01-05 08:45:00|1328.7|1327.5|1327.8|1326.6|1328.7|1327.5|1327.4|1326.2|0
1609836600000|2021-01-05 08:50:00|1327.7|1326.5|1328.7|1327.5|1328.9|1327.7|1327.2|1326|0
1609836900000|2021-01-05 08:55:00|1328.8|1327.6|1328.6|1327.4|1328.9|1327.7|1327.9|1326.7|0
1609837200000|2021-01-05 09:00:00|1328.4|1327.2|1328.4|1327.2|1328.9|1327.7|1327.9|1326.7|0
1609837500000|2021-01-05 09:05:00|1328.7|1327.5|1328.7|1327.5|1329.9|1328.5|1328.4|1327.2|0
1609837800000|2021-01-05 09:10:00|1328.8|1327.6|1329.7|1328.5|1329.7|1328.5|1328.7|1327.5|1
1609838100000|2021-01-05 09:15:00|1329.6|1328.4|1329.6|1328.4|1329.7|1328.5|1329.2|1328|0
1609838400000|2021-01-05 09:20:00|1329.4|1328.2|1330.7|1329.5|1330.7|1329.5|1329.4|1328.2|0
1609838700000|2021-01-05 09:25:00|1330.9|1329.7|1332.2|1331|1332.7|1331.5|1330.9|1329.7|0
1609839000000|2021-01-05 09:30:00|1331.9|1330.7|1333.3|1332.1|1333.4|1332.2|1331.9|1330.7|0
1609839300000|2021-01-05 09:35:00|1333.2|1332|1334.2|1333|1334.2|1333|1332.8|1331.6|0
1609839600000|2021-01-05 09:40:00|1333.9|1332.7|1333.7|1332.5|1335|1333.8|1332.8|1331.6|0
1609839900000|2021-01-05 09:45:00|1333.6|1332.4|1335.4|1334.2|1335.4|1334.2|1333.4|1332.2|0
1609840200000|2021-01-05 09:50:00|1335.2|1334|1333.9|1332.7|1335.2|1334|1333.2|1332|0
1609840500000|2021-01-05 09:55:00|1333.8|1332.6|1333.2|1332|1333.9|1332.7|1332.7|1331.5|0
1609840800000|2021-01-05 10:00:00|1332.9|1331.7|1332.9|1331.7|1333.6|1332.4|1332.1|1330.9|0
1609841100000|2021-01-05 10:05:00|1332.7|1331.5|1335.2|1334|1335.2|1334|1332.7|1331.5|0
1609841400000|2021-01-05 10:10:00|1335.4|1334.2|1335.2|1334|1336.4|1335.2|1334.2|1333|0
1609841700000|2021-01-05 10:15:00|1335.1|1333.9|1335.4|1334.2|1335.7|1334.5|1334.8|1333.6|0
1609842000000|2021-01-05 10:20:00|1335.6|1334.4|1335.4|1334.2|1336.2|1335|1335.2|1334|0
1609842300000|2021-01-05 10:25:00|1335.6|1334.4|1334.9|1333.7|1335.7|1334.5|1334.2|1333|2
1609842600000|2021-01-05 10:30:00|1335.2|1334|1335.2|1334|1335.5|1334.3|1334.9|1333.7|0
1609842900000|2021-01-05 10:35:00|1335.3|1334.1|1334.7|1333.5|1335.5|1334.3|1334.5|1333.3|3
1609843200000|2021-01-05 10:40:00|1334.6|1333.4|1334.8|1333.6|1335.5|1334.3|1334.3|1333.1|1
1609843500000|2021-01-05 10:45:00|1335|1333.8|1334.5|1333.3|1335|1333.8|1334|1332.8|0
1609843800000|2021-01-05 10:50:00|1334.7|1333.5|1335|1333.8|1335|1333.8|1334.2|1333|0
1609844100000|2021-01-05 10:55:00|1335.2|1334|1335|1333.8|1335.5|1334.3|1334.5|1333.3|0
1609844400000|2021-01-05 11:00:00|1335.1|1333.9|1335|1333.8|1335.2|1334|1335|1333.8|0
1609844700000|2021-01-05 11:05:00|1335.1|1333.9|1336.5|1335.3|1337.2|1336|1335|1333.8|0
1609845000000|2021-01-05 11:10:00|1336.7|1335.5|1337.2|1336|1337.2|1336|1336.5|1335.3|0
1609845300000|2021-01-05 11:15:00|1337.7|1336.5|1336.5|1335.3|1337.7|1336.5|1336.2|1335|3
1609845600000|2021-01-05 11:20:00|1336.3|1335.1|1336|1334.8|1337.3|1336|1336|1334.8|0
1609845900000|2021-01-05 11:25:00|1335.9|1334.7|1336.7|1335.5|1336.9|1335.7|1335.7|1334.5|1
1609846200000|2021-01-05 11:30:00|1336.8|1335.6|1336.7|1335.5|1337.6|1336.4|1336.7|1335.5|0
1609846500000|2021-01-05 11:35:00|1336.6|1335.4|1336.3|1335.1|1337.5|1336.3|1336|1334.8|0
1609846800000|2021-01-05 11:40:00|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1335.7|1334.5|1
1609847100000|2021-01-05 11:45:00|1336.9|1335.7|1335.7|1334.5|1336.9|1335.7|1335.7|1334.5|2
1609847400000|2021-01-05 11:50:00|1335|1333.8|1336.9|1335.7|1337.4|1336.2|1334.8|1333.6|0
1609847700000|2021-01-05 11:55:00|1337.2|1336|1335.9|1334.7|1337.7|1336.5|1335.7|1334.5|0
1609848000000|2021-01-05 12:00:00|1335.7|1334.5|1333.7|1332.5|1335.9|1334.7|1333.3|1332.1|0
1609848300000|2021-01-05 12:05:00|1333.9|1332.7|1332.7|1331.5|1334.2|1333|1332.2|1331|0
1609848600000|2021-01-05 12:10:00|1332.4|1331.2|1332.7|1331.5|1332.9|1331.7|1331.9|1330.7|0
1609848900000|2021-01-05 12:15:00|1332.6|1331.4|1330.8|1329.6|1333.4|1332.2|1330.4|1329.2|0
1609849200000|2021-01-05 12:20:00|1330.9|1329.7|1331.2|1330|1332.1|1330.9|1330.2|1329|1
1609849500000|2021-01-05 12:25:00|1330.9|1329.7|1332.9|1331.7|1333|1331.8|1330.9|1329.7|0
1609849800000|2021-01-05 12:30:00|1333|1331.8|1333|1331.8|1333.9|1332.7|1332.7|1331.5|0
1609850100000|2021-01-05 12:35:00|1332.9|1331.7|1332.7|1331.5|1333.4|1332.2|1332.7|1331.5|1
1609850400000|2021-01-05 12:40:00|1332.8|1331.6|1332.5|1331.3|1333.2|1332|1332.3|1331.1|0
1609850700000|2021-01-05 12:45:00|1332.6|1331.4|1332.7|1331.5|1333.5|1332.3|1332.2|1331|2
1609851000000|2021-01-05 12:50:00|1332.5|1331.3|1334.2|1333|1334.4|1333.2|1332.5|1331.3|2
1609851300000|2021-01-05 12:55:00|1334.4|1333.2|1334.9|1333.7|1335.4|1334.2|1333.4|1332.2|2
1609851600000|2021-01-05 13:00:00|1334.7|1333.5|1336.2|1335|1336.4|1335.2|1334.7|1333.5|0
1609851900000|2021-01-05 13:05:00|1336.4|1335.2|1337.2|1336|1337.4|1336.2|1336.4|1335.2|2
1609852200000|2021-01-05 13:10:00|1337.1|1335.9|1338.4|1337.2|1338.4|1337.2|1336.3|1335.1|2
1609852500000|2021-01-05 13:15:00|1338.2|1337|1337.9|1336.7|1338.9|1337.7|1337.7|1336.5|0
1609852800000|2021-01-05 13:20:00|1338|1336.8|1337.9|1336.7|1338.9|1337.7|1336.9|1335.7|0
1609853100000|2021-01-05 13:25:00|1338.2|1337|1339.2|1338|1339.4|1338.2|1337.9|1336.7|0
1609853400000|2021-01-05 13:30:00|1339.4|1338.2|1336.7|1335.5|1339.9|1338.7|1336.7|1335.5|4
1609853700000|2021-01-05 13:35:00|1336.8|1335.6|1338.4|1337.2|1339.2|1338|1336.5|1335.3|2
1609854000000|2021-01-05 13:40:00|1338.7|1337.5|1338.8|1337.6|1339.3|1337.7|1337.9|1336.7|4
1609857000000|2021-01-05 14:30:00|1337.9|1336.7|1339.8|1338.6|1339.8|1338.6|1332.9|1331.7|52
1609857300000|2021-01-05 14:35:00|1339.6|1338.4|1340.5|1339.3|1343.1|1341.9|1339.5|1338.3|19
1609857600000|2021-01-05 14:40:00|1340.8|1339.6|1343.2|1342|1343.3|1342|1339.5|1338.3|54
1609857900000|2021-01-05 14:45:00|1343.7|1341.7|1341.2|1340|1344|1342.5|1341.2|1339.3|24
1609858200000|2021-01-05 14:50:00|1341.4|1340.2|1343.6|1342.4|1346.3|1345.1|1341.4|1340.2|71
1609858500000|2021-01-05 14:55:00|1343.8|1342.6|1348.5|1347.3|1348.5|1347.3|1341.8|1340.6|27
1609858800000|2021-01-05 15:00:00|1348.6|1347.4|1348.3|1347.1|1349.8|1348.6|1347.6|1346.4|41
1609859100000|2021-01-05 15:05:00|1348.5|1347.3|1344.3|1343.1|1348.5|1347.3|1342.1|1340.9|4
1609859400000|2021-01-05 15:10:00|1344.6|1343.4|1344.1|1342.9|1345.3|1344.1|1343.6|1342.4|59
1609859700000|2021-01-05 15:15:00|1344.3|1343.1|1343.3|1342.1|1345.6|1344.4|1343.3|1342.1|11
1609860000000|2021-01-05 15:20:00|1343.1|1341.9|1345.3|1344.1|1345.6|1344.4|1341.5|1340.3|27
1609860300000|2021-01-05 15:25:00|1345.1|1343.9|1350.1|1348.1|1350.2|1348.2|1344.6|1343.4|12
1609860600000|2021-01-05 15:30:00|1349.8|1348.6|1359.4|1358.2|1366.9|1365.7|1349|1347.8|3
1609860900000|2021-01-05 15:35:00|1360|1358.8|1362.5|1361.3|1364.3|1363.1|1358.4|1357.2|14
1609861200000|2021-01-05 15:40:00|1362.3|1361.1|1358.6|1357.4|1362.6|1361.4|1358.3|1357.1|10
1609861500000|2021-01-05 15:45:00|1358.4|1357.2|1360.1|1358.9|1363.1|1361.9|1357.7|1356.5|13
1609861800000|2021-01-05 15:50:00|1360.4|1359.2|1365.2|1364|1365.9|1364.7|1360.4|1359.2|4
1609862100000|2021-01-05 15:55:00|1364.9|1363.7|1362.6|1361.4|1367.1|1365.9|1361.7|1360.5|6
1609862400000|2021-01-05 16:00:00|1362.9|1361.7|1369.7|1368.5|1370.1|1368.9|1362.8|1361.6|19
1609862700000|2021-01-05 16:05:00|1370.1|1368.9|1369.8|1368.6|1373.9|1372.7|1369.1|1367.9|41
1609863000000|2021-01-05 16:10:00|1369.9|1368.7|1367.1|1365.9|1370.8|1369.6|1366.7|1365.5|36
1609863300000|2021-01-05 16:15:00|1367.2|1366|1367|1365.8|1368.7|1367.5|1365.5|1364.3|29
1609863600000|2021-01-05 16:20:00|1366.9|1365.7|1367.7|1366.5|1369.5|1368.3|1366.3|1365.1|1
1609863900000|2021-01-05 16:25:00|1368|1366.8|1360.6|1359.4|1368|1366.8|1359.6|1358.4|110
1609864200000|2021-01-05 16:30:00|1360.5|1359.3|1357.9|1356.7|1361.4|1360.2|1357.2|1355.3|22
1609864500000|2021-01-05 16:35:00|1357.7|1356.5|1362.4|1361.2|1362.5|1361.3|1357.7|1356.5|2
1609864800000|2021-01-05 16:40:00|1362.3|1361.1|1360.7|1359.5|1363.9|1362.7|1360.6|1359.4|0
1609865100000|2021-01-05 16:45:00|1360.5|1359.3|1360.7|1359.5|1361.7|1360.5|1359.5|1358.3|1
1609865400000|2021-01-05 16:50:00|1360.8|1359.6|1358.9|1357.7|1360.9|1359.7|1358.7|1357.5|6
1609865700000|2021-01-05 16:55:00|1358.7|1357.5|1360.7|1359.5|1360.7|1359.5|1357.9|1356.7|13
1609866000000|2021-01-05 17:00:00|1360.6|1359.4|1365.4|1364.2|1365.5|1364.3|1360.4|1359.2|1
1609866300000|2021-01-05 17:05:00|1365.3|1364.1|1362.2|1361|1365.4|1364.2|1362.2|1361|1
1609866600000|2021-01-05 17:10:00|1362.5|1361.3|1362.7|1361.5|1363.7|1362.5|1362|1360.8|2
1609866900000|2021-01-05 17:15:00|1362.8|1361.6|1363|1361.8|1364.3|1363.1|1362.5|1361.3|5
1609867200000|2021-01-05 17:20:00|1362.7|1361.5|1361.5|1360.3|1364|1362.8|1360.7|1359.5|3
1609867500000|2021-01-05 17:25:00|1361.7|1360.5|1362.7|1361.5|1364|1362.8|1361.5|1360.3|0
1609867800000|2021-01-05 17:30:00|1363|1361.8|1363.6|1362.4|1364.7|1363.5|1362.7|1361.5|0
1609868100000|2021-01-05 17:35:00|1363.7|1362.5|1363.6|1362.4|1364|1362.8|1362.2|1361|3
1609868400000|2021-01-05 17:40:00|1363.7|1362.5|1363.6|1362.4|1364.5|1363.3|1363|1361.8|100
1609868700000|2021-01-05 17:45:00|1363.5|1362.3|1365.2|1364|1365.2|1364|1362.2|1361|4
1609869000000|2021-01-05 17:50:00|1365.3|1364.1|1364|1362.8|1365.3|1364.1|1363.1|1361.9|1
1609869300000|2021-01-05 17:55:00|1363.9|1362.7|1366|1364.8|1366|1364.8|1363.2|1362|0
1609869600000|2021-01-05 18:00:00|1366.1|1364.9|1365.8|1364.6|1366.7|1365.5|1364.7|1363.5|1
1609869900000|2021-01-05 18:05:00|1365.9|1364.7|1365.2|1364|1366.2|1365|1364.5|1363.3|5
1609870200000|2021-01-05 18:10:00|1365.5|1364.3|1364|1362.8|1366|1364.8|1364|1362.8|13
1609870500000|2021-01-05 18:15:00|1363.9|1362.7|1364.2|1363|1365|1363.8|1363.7|1362.5|6
1609870800000|2021-01-05 18:20:00|1364|1362.8|1363.4|1362.2|1364.5|1363.3|1362.7|1361.5|2
1609871100000|2021-01-05 18:25:00|1363.2|1362|1363.5|1362.3|1363.5|1362.3|1362.2|1361|3
1609871400000|2021-01-05 18:30:00|1363.3|1362.1|1362.5|1361.3|1363.3|1362.1|1361.7|1360.5|0
1609871700000|2021-01-05 18:35:00|1362.7|1361.5|1362.8|1361.6|1363.2|1362|1362.2|1361|4
1609872000000|2021-01-05 18:40:00|1362.7|1361.5|1360.7|1359.5|1362.7|1361.5|1360.2|1359|7
1609872300000|2021-01-05 18:45:00|1361|1359.8|1360.7|1359.5|1362|1360.8|1360.7|1359.5|0
1609872600000|2021-01-05 18:50:00|1361|1359.8|1360.9|1359.7|1362|1360.8|1359.2|1358|7
1609872900000|2021-01-05 18:55:00|1361.1|1359.9|1359.4|1358.2|1362.2|1361|1359.1|1357.9|16
1609873200000|2021-01-05 19:00:00|1359.6|1358.4|1359.6|1358.4|1360.9|1359.7|1359.4|1358.2|3
1609873500000|2021-01-05 19:05:00|1359.4|1358.2|1357.1|1355.9|1360.6|1359.4|1356.9|1355.7|5
1609873800000|2021-01-05 19:10:00|1357.3|1356.1|1347.6|1346.4|1358.1|1356.9|1344.5|1341.9|5
1609874100000|2021-01-05 19:15:00|1347.4|1346.2|1351|1349.8|1351.8|1350.6|1347.4|1346.2|88
1609894800000|2021-01-06 01:00:00|1360.1|1358.9|1367|1365.8|1368.4|1366.6|1356.2|1354.5|5
1609895100000|2021-01-06 01:05:00|1367.3|1366.1|1365.4|1364.2|1367.6|1366.4|1361.8|1360.6|1
1609895400000|2021-01-06 01:10:00|1365.5|1364.3|1366.1|1364.9|1366.4|1365.2|1362.5|1361|0
1609895700000|2021-01-06 01:15:00|1366.3|1365.1|1365.3|1364.1|1367.9|1366.7|1364.5|1363.3|0
1609896000000|2021-01-06 01:20:00|1365|1363.8|1364.6|1363.4|1366.4|1364.7|1362.1|1360.9|0
1609896300000|2021-01-06 01:25:00|1364.5|1363.3|1363.1|1361.9|1366.6|1365.1|1362.9|1361.7|1
1609896600000|2021-01-06 01:30:00|1363.3|1362.1|1364|1362.8|1364.4|1363.2|1362.5|1361.3|0
1609896900000|2021-01-06 01:35:00|1363.7|1362.5|1359.2|1358|1364.3|1363.1|1359.2|1358|2
1609897200000|2021-01-06 01:40:00|1358.9|1357.7|1361.5|1360.3|1362.9|1361.7|1358.9|1357.7|0
1609897500000|2021-01-06 01:45:00|1361.4|1360.2|1360|1358.8|1361.9|1360.7|1359.4|1358.2|0
1609897800000|2021-01-06 01:50:00|1359.9|1358.7|1360.7|1359.5|1361.2|1360|1359.7|1358.5|0
1609898100000|2021-01-06 01:55:00|1360.8|1359.6|1361.9|1360.7|1363.4|1362.2|1360.8|1359.6|0
1609898400000|2021-01-06 02:00:00|1361.8|1360.6|1363.5|1362.3|1364.3|1363|1361.4|1360.2|0
1609898700000|2021-01-06 02:05:00|1363.3|1362.1|1362.3|1361.1|1363.7|1362.5|1362.3|1361.1|0
1609899000000|2021-01-06 02:10:00|1362.5|1361.3|1362.8|1361.6|1363.5|1362.3|1361|1359.6|0
1609899300000|2021-01-06 02:15:00|1362.7|1361.5|1362.6|1361.4|1363.7|1362.5|1362.1|1360.9|4
1609899600000|2021-01-06 02:20:00|1362.7|1361.5|1364.9|1363.7|1366.1|1364.9|1362.4|1361.2|0
1609899900000|2021-01-06 02:25:00|1364.8|1363.6|1365.8|1364.6|1366.3|1365.1|1364.7|1363.5|0
1609900200000|2021-01-06 02:30:00|1365.7|1364.5|1364.9|1363.7|1365.9|1364.7|1364.3|1363.1|4
1609900500000|2021-01-06 02:35:00|1365.1|1363.9|1365.3|1364.1|1365.6|1364.4|1363.9|1362.7|0
1609900800000|2021-01-06 02:40:00|1365.2|1364|1365.1|1363.9|1365.4|1364.2|1364.7|1363.5|0
1609901100000|2021-01-06 02:45:00|1365.2|1364|1363.9|1362.7|1365.4|1364.2|1363.2|1362|0
1609901400000|2021-01-06 02:50:00|1363.8|1362.6|1363.2|1362|1365.5|1364.3|1363.2|1362|0
1609901700000|2021-01-06 02:55:00|1363.3|1362.1|1360.7|1359.5|1363.4|1362.2|1360.2|1359|0
1609902000000|2021-01-06 03:00:00|1360.5|1359.3|1361.4|1360.2|1362.3|1361.1|1359.4|1358|0
1609902300000|2021-01-06 03:05:00|1361.5|1360.3|1360.4|1359.2|1362|1360.8|1360.2|1359|0
1609902600000|2021-01-06 03:10:00|1360.7|1359.5|1361.7|1360.5|1361.9|1360.7|1360.2|1359|0
1609902900000|2021-01-06 03:15:00|1361.4|1360.2|1360.6|1359.4|1361.5|1360.3|1359.9|1358.7|2
1609903200000|2021-01-06 03:20:00|1360.4|1359.2|1361.4|1360.2|1361.5|1360.3|1360.4|1359.2|5
1609903500000|2021-01-06 03:25:00|1361.6|1360.4|1361.7|1360.5|1362.4|1361.2|1361.4|1360.2|0
1609903800000|2021-01-06 03:30:00|1361.4|1360.2|1361.4|1360.2|1361.7|1360.5|1360.9|1359.7|0
1609904100000|2021-01-06 03:35:00|1361.7|1360.5|1361.7|1360.5|1362|1360.8|1361.4|1360.2|0
1609904400000|2021-01-06 03:40:00|1361.8|1360.6|1361.8|1360.6|1362|1360.8|1360.9|1359.4|0
1609904700000|2021-01-06 03:45:00|1361.7|1360.5|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|0
1609905000000|2021-01-06 03:50:00|1361.6|1360.4|1362|1360.8|1362.2|1361|1361.2|1360|0
1609905300000|2021-01-06 03:55:00|1361.9|1360.7|1362.2|1361|1362.2|1361|1361.4|1360.2|0
1609905600000|2021-01-06 04:00:00|1362.3|1361.1|1362.4|1361.2|1362.7|1361.5|1361.9|1360.7|0
1609905900000|2021-01-06 04:05:00|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1361.9|1360.7|0
1609906200000|2021-01-06 04:10:00|1362.2|1361|1362.5|1361.3|1362.5|1361.3|1362|1360.8|0
1609906500000|2021-01-06 04:15:00|1362.7|1361.5|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|0
1609906800000|2021-01-06 04:20:00|1362.4|1361.2|1363.5|1362.3|1363.7|1362.5|1362.4|1361.2|0
1609907100000|2021-01-06 04:25:00|1363.4|1362.2|1363.7|1362.5|1363.9|1362.7|1363.2|1362|0
1609907400000|2021-01-06 04:30:00|1363.4|1362.2|1364.2|1363|1364.4|1363.2|1363.4|1362.2|0
1609907700000|2021-01-06 04:35:00|1364|1362.8|1364.9|1363.7|1365.2|1363.7|1363.7|1362.5|0
1609908000000|2021-01-06 04:40:00|1364.7|1363.5|1363.4|1362.2|1364.7|1363.5|1363.2|1362|0
1609908300000|2021-01-06 04:45:00|1363.3|1362.1|1362.9|1361.7|1363.7|1362.5|1362.7|1361.5|0
1609908600000|2021-01-06 04:50:00|1362.8|1361.6|1363.4|1362.2|1363.6|1362.4|1362.8|1361.6|0
1609908900000|2021-01-06 04:55:00|1363.5|1362.3|1363.4|1362.2|1363.7|1362.5|1363.2|1362|0
1609909200000|2021-01-06 05:00:00|1363.7|1362.5|1363|1361.8|1363.7|1362.5|1362.9|1361.7|0
1609909500000|2021-01-06 05:05:00|1363.1|1361.9|1363.4|1362.2|1363.7|1362.5|1363.1|1361.9|0
1609909800000|2021-01-06 05:10:00|1363.7|1362.5|1364.7|1363.5|1364.7|1363.5|1363.4|1362.2|0
1609910100000|2021-01-06 05:15:00|1364.8|1363.6|1364.9|1363.7|1365.4|1364.2|1364.4|1363.2|0
1609910400000|2021-01-06 05:20:00|1364.7|1363.5|1364.9|1363.7|1364.9|1363.7|1364.4|1363.2|0
1609910700000|2021-01-06 05:25:00|1364.7|1363.5|1365|1363.8|1365.4|1364.2|1364.7|1363.5|0
1609911000000|2021-01-06 05:30:00|1365.2|1364|1364.4|1363.2|1365.7|1364.5|1363.9|1362.7|0
1609911300000|2021-01-06 05:35:00|1364.5|1363.3|1365.3|1364.1|1365.4|1364.2|1364.2|1363|0
1609911600000|2021-01-06 05:40:00|1365.4|1364.2|1366.7|1365.5|1366.7|1365.5|1365.4|1364.2|0
1609911900000|2021-01-06 05:45:00|1366.5|1365.3|1366.3|1365.1|1367.7|1366.5|1366|1364.8|0
1609912200000|2021-01-06 05:50:00|1366|1364.8|1366.5|1365.3|1366.5|1365.3|1365.4|1364.2|0
1609912500000|2021-01-06 05:55:00|1366.6|1365.4|1366.4|1365.2|1366.7|1365.5|1366.2|1365|0
1609912800000|2021-01-06 06:00:00|1366.5|1365.3|1366.9|1365.7|1367.2|1366|1365.7|1364.5|0
1609913100000|2021-01-06 06:05:00|1366.8|1365.6|1366|1364.8|1366.8|1365.6|1365.5|1364.3|0
1609913400000|2021-01-06 06:10:00|1366.1|1364.9|1366.9|1365.7|1366.9|1365.7|1365.9|1364.7|0
1609913700000|2021-01-06 06:15:00|1367.2|1366|1366.9|1365.7|1367.2|1366|1366.4|1365.2|0
1609914000000|2021-01-06 06:20:00|1367|1365.8|1367|1365.8|1367.3|1366.1|1366.4|1365.2|0
1609914300000|2021-01-06 06:25:00|1366.9|1365.7|1368.2|1367|1368.2|1367|1366.8|1365.6|0
1609914600000|2021-01-06 06:30:00|1368.1|1366.9|1367.9|1366.7|1368.2|1367|1366.7|1365.5|0
1609914900000|2021-01-06 06:35:00|1368|1366.8|1368.4|1367.2|1369.7|1368.1|1367.9|1366.7|0
1609915200000|2021-01-06 06:40:00|1368.2|1367|1366.4|1365.2|1368.3|1367.1|1366.2|1365|0
1609915500000|2021-01-06 06:45:00|1366.7|1365.5|1367.8|1366.6|1367.9|1366.7|1366.4|1365.2|0
1609915800000|2021-01-06 06:50:00|1367.5|1366.3|1367.7|1366.5|1368.2|1367|1367.1|1365.9|0
1609916100000|2021-01-06 06:55:00|1367.9|1366.7|1367.4|1366.2|1367.9|1366.7|1367.3|1366.1|0
1609916400000|2021-01-06 07:00:00|1367.2|1366|1369.2|1368|1369.4|1368.2|1366.4|1365.2|0
1609916700000|2021-01-06 07:05:00|1368.9|1367.7|1369.7|1368.5|1369.7|1368.5|1368.9|1367.7|0
1609917000000|2021-01-06 07:10:00|1369.6|1368.4|1370.4|1369.2|1370.4|1369.2|1369.5|1368.3|0
1609917300000|2021-01-06 07:15:00|1370.6|1369.4|1370.4|1369.2|1370.7|1369.5|1369.7|1368.5|0
1609917600000|2021-01-06 07:20:00|1370.3|1369.1|1369.9|1368.7|1370.3|1369.1|1369|1367.8|0
1609917900000|2021-01-06 07:25:00|1369.8|1368.6|1370.4|1369.2|1370.6|1369.4|1369.5|1368.3|0
1609918200000|2021-01-06 07:30:00|1370.3|1369.1|1373.4|1372.2|1373.9|1372.7|1370.2|1369|0
1609918500000|2021-01-06 07:35:00|1373.7|1372.5|1373.9|1372.7|1376.2|1375|1373.7|1372.5|0
1609918800000|2021-01-06 07:40:00|1374.5|1373.3|1373.8|1372.6|1374.5|1373.3|1373.4|1372.2|0
1609919100000|2021-01-06 07:45:00|1373.7|1372.5|1373.7|1372.5|1373.9|1372.7|1373.2|1372|0
1609919400000|2021-01-06 07:50:00|1373.6|1372.4|1373.2|1372|1373.6|1372.4|1372.8|1371.6|1
1609919700000|2021-01-06 07:55:00|1373|1371.8|1373.4|1372.2|1373.7|1372.5|1372.4|1371.2|0
1609920000000|2021-01-06 08:00:00|1373.3|1372.1|1372.9|1371.7|1373.9|1372.7|1372.4|1371.2|1
1609920300000|2021-01-06 08:05:00|1373.1|1371.9|1371.9|1370.7|1373.1|1371.9|1371.7|1370.5|0
1609920600000|2021-01-06 08:10:00|1372.2|1371|1374.4|1373.2|1374.9|1373.7|1372.2|1371|0
1609920900000|2021-01-06 08:15:00|1374.3|1373.1|1373.2|1372|1374.4|1373.2|1372.7|1371.5|2
1609921200000|2021-01-06 08:20:00|1372.9|1371.7|1372.8|1371.6|1373.7|1372.5|1372|1370.8|2
1609921500000|2021-01-06 08:25:00|1372.7|1371.5|1372.7|1371.5|1373|1371.8|1372.3|1371.1|0
1609921800000|2021-01-06 08:30:00|1372.5|1371.3|1374.7|1373.5|1374.7|1373.5|1372.5|1371.3|0
1609922100000|2021-01-06 08:35:00|1374.8|1373.6|1374.4|1373.2|1374.9|1373.7|1373.8|1372.6|0
1609922400000|2021-01-06 08:40:00|1374.3|1373.1|1373.8|1372.6|1374.3|1373.1|1372.7|1371.5|0
1609922700000|2021-01-06 08:45:00|1373.7|1372.5|1375.7|1374.5|1376.4|1375.2|1373.7|1372.5|0
1609923000000|2021-01-06 08:50:00|1375.5|1374.3|1374.9|1373.7|1376.4|1375.2|1374.2|1373|0
1609923300000|2021-01-06 08:55:00|1374.8|1373.6|1375|1373.8|1375.5|1374.3|1374.4|1373.2|0
1609923600000|2021-01-06 09:00:00|1374.9|1373.7|1375|1373.8|1375.2|1374|1373.9|1372.7|0
1609923900000|2021-01-06 09:05:00|1374.9|1373.7|1375.3|1374.1|1375.7|1374.5|1374.8|1373.6|0
1609924200000|2021-01-06 09:10:00|1374.9|1373.7|1378.3|1377.1|1378.3|1377.1|1374.9|1373.7|0
1609924500000|2021-01-06 09:15:00|1378.4|1377.2|1378.9|1377.7|1379.3|1378.1|1377.5|1376.3|0
1609924800000|2021-01-06 09:20:00|1379.2|1378|1377.5|1376.3|1379.2|1378|1377.2|1376|0
1609925100000|2021-01-06 09:25:00|1377.4|1376.2|1376.7|1375.5|1378.2|1377|1376.7|1375.5|0
1609925400000|2021-01-06 09:30:00|1376.4|1375.2|1376.4|1375.2|1376.7|1375.5|1375.1|1373.9|0
1609925700000|2021-01-06 09:35:00|1376.3|1375.1|1375.7|1374.5|1376.7|1375.5|1375.4|1374.2|0
1609926000000|2021-01-06 09:40:00|1375.5|1374.3|1376.7|1375.5|1377.2|1376|1375.5|1374.3|0
1609926300000|2021-01-06 09:45:00|1376.9|1375.7|1375.8|1374.6|1377.3|1376.1|1375.4|1374.2|0
1609926600000|2021-01-06 09:50:00|1375.9|1374.7|1376.5|1375.3|1377|1375.8|1375.9|1374.7|0
1609926900000|2021-01-06 09:55:00|1376.7|1375.5|1376.4|1375.2|1376.8|1375.6|1376.4|1375.2|0
1609927200000|2021-01-06 10:00:00|1375.4|1374.2|1373.4|1372.2|1375.4|1374.2|1373.4|1372.2|0
1609927500000|2021-01-06 10:05:00|1373.5|1372.3|1373.2|1372|1374.5|1373.3|1372.8|1371.6|0
1609927800000|2021-01-06 10:10:00|1373|1371.8|1372.8|1371.6|1373.7|1372.5|1372.8|1371.6|0
1609928100000|2021-01-06 10:15:00|1372.9|1371.7|1373.2|1372|1373.9|1372.7|1372.6|1371.4|0
1609928400000|2021-01-06 10:20:00|1373.1|1371.9|1373.5|1372.3|1373.9|1372.7|1372.9|1371.7|0
1609928700000|2021-01-06 10:25:00|1373.7|1372.5|1369.9|1368.7|1374.2|1373|1368.9|1367.7|1
1609929000000|2021-01-06 10:30:00|1369.8|1368.6|1370.8|1369.6|1370.8|1369.6|1368.3|1367.1|2
1609929300000|2021-01-06 10:35:00|1370.9|1369.7|1368.9|1367.7|1371.8|1370.6|1368.9|1367.7|0
1609929600000|2021-01-06 10:40:00|1369.2|1368|1370.7|1369.5|1371.8|1370.6|1368.8|1367.6|0
1609929900000|2021-01-06 10:45:00|1370.9|1369.7|1371.2|1370|1371.9|1370.7|1370.7|1369.5|0
1609930200000|2021-01-06 10:50:00|1371.3|1370.1|1370.9|1369.7|1372.2|1371|1370.7|1369.5|0
1609930500000|2021-01-06 10:55:00|1370.7|1369.5|1369.9|1368.7|1370.8|1369.6|1368.9|1367.7|0
1609930800000|2021-01-06 11:00:00|1370.2|1369|1369.9|1368.7|1370.5|1369.3|1369.7|1368.5|0
1609931100000|2021-01-06 11:05:00|1370|1368.8|1373.2|1372|1373.7|1372.5|1369.8|1368.6|0
1609931400000|2021-01-06 11:10:00|1373.1|1371.9|1373.9|1372.7|1373.9|1372.7|1372.2|1371|0
1609931700000|2021-01-06 11:15:00|1374|1372.8|1373|1371.8|1374.2|1373|1372.2|1371|0
1609932000000|2021-01-06 11:20:00|1372.7|1371.5|1373.9|1372.7|1374.2|1373|1372.5|1371.3|0
1609932300000|2021-01-06 11:25:00|1373.7|1372.5|1373.4|1372.2|1374.2|1373|1373.2|1372|0
1609932600000|2021-01-06 11:30:00|1373.3|1372.1|1373.9|1372.7|1373.9|1372.7|1372.7|1371.5|0
1609932900000|2021-01-06 11:35:00|1374.2|1373|1373.9|1372.7|1374.7|1373.5|1373.9|1372.7|0
1609933200000|2021-01-06 11:40:00|1374.2|1373|1373.2|1372|1375.7|1374.5|1373|1371.8|0
1609933500000|2021-01-06 11:45:00|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1371.4|1370.2|0
1609933800000|2021-01-06 11:50:00|1373.6|1372.4|1370.2|1369|1374.9|1373.7|1370.2|1369|0
1609934100000|2021-01-06 11:55:00|1370|1368.8|1371.8|1370.6|1372.2|1371|1370|1368.8|0
1609934400000|2021-01-06 12:00:00|1371.9|1370.7|1372.4|1371.2|1372.9|1371.7|1371.4|1370.2|0
1609934700000|2021-01-06 12:05:00|1372.7|1371.5|1372.5|1371.3|1372.8|1371.6|1370.7|1369.5|0
1609935000000|2021-01-06 12:10:00|1372.7|1371.5|1372.9|1371.7|1373.7|1372.5|1371.9|1370.7|0
1609935300000|2021-01-06 12:15:00|1373|1371.8|1372.4|1371.2|1373.2|1372|1372|1370.8|0
1609935600000|2021-01-06 12:20:00|1372.5|1371.3|1373.2|1372|1373.4|1372.2|1372.5|1371.3|0
1609935900000|2021-01-06 12:25:00|1373.1|1371.9|1371.4|1370.2|1373.2|1372|1371.4|1370.2|0
1609936200000|2021-01-06 12:30:00|1371.5|1370.3|1371.8|1370.6|1372.1|1370.9|1371.2|1370|0
1609936500000|2021-01-06 12:35:00|1371.7|1370.5|1373.4|1372.2|1374.4|1373.2|1371.7|1370.5|0
1609936800000|2021-01-06 12:40:00|1373.3|1372.1|1371.9|1370.7|1374.2|1373|1371.7|1370.5|0
1609937100000|2021-01-06 12:45:00|1371.8|1370.6|1372.4|1371.2|1372.7|1371.5|1371.7|1370.5|0
1609937400000|2021-01-06 12:50:00|1372.7|1371.5|1372.4|1371.2|1372.7|1371.5|1371.4|1370.2|2
1609937700000|2021-01-06 12:55:00|1372.5|1371.3|1372.5|1371.3|1373.9|1372.7|1371.9|1370.7|0
1609938000000|2021-01-06 13:00:00|1372.7|1371.5|1370.2|1369|1373|1371.8|1370.2|1369|0
1609938300000|2021-01-06 13:05:00|1370.4|1369.2|1372.4|1371.2|1373.3|1372.1|1370.4|1369.2|0
1609938600000|2021-01-06 13:10:00|1372.3|1371.1|1372.7|1371.5|1372.9|1371.7|1371.4|1370.2|0
1609938900000|2021-01-06 13:15:00|1372.8|1371.6|1371.7|1370.5|1372.9|1371.7|1370.7|1369.5|0
1609939200000|2021-01-06 13:20:00|1371.9|1370.7|1371.4|1370.2|1372.4|1371.2|1371.4|1370.2|0
1609939500000|2021-01-06 13:25:00|1371.7|1370.5|1370.4|1369.2|1371.7|1370.5|1370.1|1368.9|0
1609939800000|2021-01-06 13:30:00|1370.3|1369.1|1367.9|1366.7|1371.1|1369.9|1367.4|1366.2|5
1609940100000|2021-01-06 13:35:00|1367.6|1366.4|1368.6|1367.4|1369.6|1368.4|1367.5|1366.3|1
1609940400000|2021-01-06 13:40:00|1368.5|1367.3|1368.6|1367.4|1368.8|1367.6|1367.4|1366.2|0
1609943400000|2021-01-06 14:30:00|1367.5|1366.3|1358.4|1357.2|1367.5|1366.3|1356.4|1355.2|28
1609943700000|2021-01-06 14:35:00|1358.2|1357|1360.2|1359|1362.2|1361|1357.7|1356.5|4
1609944000000|2021-01-06 14:40:00|1360.4|1359.2|1360.2|1359|1361.4|1360.2|1358.4|1357.2|45
1609944300000|2021-01-06 14:45:00|1360.3|1359.1|1359.3|1358.1|1361.9|1360.7|1358.8|1357.3|5
1609944600000|2021-01-06 14:50:00|1359.1|1357.9|1362.5|1361.3|1362.5|1361.3|1358.5|1356.9|6
1609944900000|2021-01-06 14:55:00|1362.6|1361.4|1363.3|1362.1|1364.3|1363.1|1362.3|1360.8|4
1609945200000|2021-01-06 15:00:00|1363|1361.8|1361.1|1359.9|1363|1361.8|1359.5|1358.3|41
1609945500000|2021-01-06 15:05:00|1361.5|1359.5|1362.8|1361.6|1362.9|1361.7|1359.8|1358.6|1
1609945800000|2021-01-06 15:10:00|1362.6|1361.4|1363.6|1362.4|1364.6|1363.4|1361.9|1360.7|24
1609946100000|2021-01-06 15:15:00|1363.9|1362.7|1365.4|1364.2|1365.8|1364.6|1363.9|1362.7|0
1609946400000|2021-01-06 15:20:00|1365.1|1363.9|1365.6|1364.4|1366.1|1364.9|1364.6|1363.4|4
1609946700000|2021-01-06 15:25:00|1365.7|1364.5|1362.6|1361.4|1366.1|1364.9|1362.4|1361.2|2
1609947000000|2021-01-06 15:30:00|1362.5|1361.3|1363.1|1361.9|1364.1|1362.9|1361.9|1360.7|0
1609947300000|2021-01-06 15:35:00|1362.9|1361.7|1363.9|1362.7|1364.4|1363.2|1362.6|1361.4|0
1609947600000|2021-01-06 15:40:00|1363.6|1362.4|1364.7|1363.5|1364.7|1363.5|1362.6|1361.4|38
1609947900000|2021-01-06 15:45:00|1364.9|1363.7|1367|1365.8|1367.1|1365.9|1364.4|1363.2|0
1609948200000|2021-01-06 15:50:00|1366.9|1365.7|1366.6|1365.4|1367.4|1366.2|1365.6|1364.4|0
1609948500000|2021-01-06 15:55:00|1366.4|1365.2|1366.4|1365.2|1367.6|1366.4|1366.1|1364.9|0
1609948800000|2021-01-06 16:00:00|1366.6|1365.4|1367.6|1366.4|1367.7|1366.5|1366.1|1364.9|5
1609949100000|2021-01-06 16:05:00|1367.4|1366.2|1365.9|1364.7|1368.4|1367.2|1365.6|1364.4|1
1609949400000|2021-01-06 16:10:00|1365.8|1364.6|1367.9|1366.7|1367.9|1366.7|1365.4|1364.2|84
1609949700000|2021-01-06 16:15:00|1367.7|1366.5|1370.7|1369.5|1371.2|1370|1367.7|1366.5|1
1609950000000|2021-01-06 16:20:00|1370.8|1369.6|1371.9|1370.7|1371.9|1370.7|1370.4|1369.2|4
1609950300000|2021-01-06 16:25:00|1371.7|1370.5|1373.4|1372.2|1373.7|1372.5|1371.7|1370.5|3
1609950600000|2021-01-06 16:30:00|1373.2|1372|1373.7|1372.5|1374.2|1373|1372.4|1371.2|3
1609950900000|2021-01-06 16:35:00|1373.5|1372.3|1372|1370.8|1374.2|1373|1372|1370.8|7
1609951200000|2021-01-06 16:40:00|1372.2|1371|1373.2|1372|1373.7|1372.5|1372|1370.8|6
1609951500000|2021-01-06 16:45:00|1372.9|1371.7|1371.9|1370.7|1373|1371.8|1371.9|1370.7|0
1609951800000|2021-01-06 16:50:00|1371.8|1370.6|1372.2|1371|1373.2|1372|1371.7|1370.5|1
1609952100000|2021-01-06 16:55:00|1372.1|1370.9|1370.7|1369.5|1372.1|1370.9|1370.2|1369|0
1609952400000|2021-01-06 17:00:00|1370.5|1369.3|1369.7|1368.5|1371|1369.8|1369.2|1368|50
1609952700000|2021-01-06 17:05:00|1370|1368.8|1368|1366.8|1370|1368.8|1367.9|1366.7|7
1609953000000|2021-01-06 17:10:00|1368.1|1366.9|1368.2|1367|1369.2|1368|1367.7|1366.5|125
1609953300000|2021-01-06 17:15:00|1368.5|1367.3|1364.2|1363|1368.5|1367.3|1364.2|1363|2
1609953600000|2021-01-06 17:20:00|1364.6|1363.4|1364.9|1363.7|1364.9|1363.7|1362.7|1361.5|3
1609953900000|2021-01-06 17:25:00|1364.7|1363.5|1365.7|1364.5|1366.2|1365|1364.4|1363.2|0
1609954200000|2021-01-06 17:30:00|1365.4|1364.2|1363.9|1362.7|1365.7|1364.5|1363.7|1362.5|21
1609954500000|2021-01-06 17:35:00|1363.8|1362.6|1363.9|1362.7|1364.7|1363.5|1363.2|1362|0
1609954800000|2021-01-06 17:40:00|1364.1|1362.9|1363.9|1362.7|1364.4|1363.2|1362.8|1361.6|64
1609955100000|2021-01-06 17:45:00|1364.2|1363|1363.4|1362.2|1364.7|1363.5|1363.2|1362|0
1609955400000|2021-01-06 17:50:00|1363.5|1362.3|1365.2|1364|1365.4|1364.2|1363.2|1362|1
1609955700000|2021-01-06 17:55:00|1365.5|1364.3|1364.2|1363|1365.9|1364.7|1363.6|1362.4|2
1609956000000|2021-01-06 18:00:00|1363.9|1362.7|1363.2|1362|1364.9|1363.7|1362.9|1361.7|10
1609956300000|2021-01-06 18:05:00|1363.4|1362.2|1365.7|1364.5|1366.9|1365.7|1362.7|1361.5|0
1609956600000|2021-01-06 18:10:00|1365.8|1364.6|1366.7|1365.5|1367.7|1366.5|1365.7|1364.5|9
1609956900000|2021-01-06 18:15:00|1366.9|1365.7|1366.9|1365.7|1368.2|1367|1365.8|1364.6|5
1609957200000|2021-01-06 18:20:00|1367.1|1365.9|1365.8|1364.6|1367.2|1366|1365.7|1364.5|12
1609957500000|2021-01-06 18:25:00|1365.9|1364.7|1365.7|1364.5|1366.8|1365.6|1364.9|1363.7|0
1609957800000|2021-01-06 18:30:00|1365.9|1364.7|1364.9|1363.7|1366.3|1365.1|1364.2|1363|0
1609958100000|2021-01-06 18:35:00|1364.7|1363.5|1363.7|1362.5|1365.2|1364|1363.2|1362|2
1609958400000|2021-01-06 18:40:00|1363.8|1362.6|1363.7|1362.5|1364.7|1363.5|1362.9|1361.7|3
1609958700000|2021-01-06 18:45:00|1363.8|1362.6|1363.9|1362.7|1364.4|1363.2|1362.7|1361.5|0
1609959000000|2021-01-06 18:50:00|1363.7|1362.5|1362.9|1361.7|1365.3|1364.1|1362.9|1361.7|2
1609959300000|2021-01-06 18:55:00|1362.4|1361.2|1362.7|1361.5|1363.9|1362.7|1362.2|1361|2
1609959600000|2021-01-06 19:00:00|1362.8|1361.6|1360.7|1359.5|1363.2|1362|1358.9|1357.7|31
1609959900000|2021-01-06 19:05:00|1360.8|1359.6|1359.6|1358.4|1361.4|1360.2|1358.7|1357.5|2
1609960200000|2021-01-06 19:10:00|1359.4|1358.2|1362.7|1361.5|1363.4|1362.2|1359.2|1358|0
1609960500000|2021-01-06 19:15:00|1363|1361.8|1365.2|1364|1365.3|1364.1|1362.9|1361.7|7
1609981200000|2021-01-07 01:00:00|1366.2|1365|1363|1361.8|1367.7|1366.5|1362.2|1361|2
1609981500000|2021-01-07 01:05:00|1363.2|1362|1367.7|1366.5|1368.1|1366.9|1363.2|1362|2
1609981800000|2021-01-07 01:10:00|1367.4|1366.2|1366.7|1365.5|1367.5|1366.3|1365.8|1364.6|0
1609982100000|2021-01-07 01:15:00|1366.4|1365.2|1368.2|1367|1368.7|1367.5|1365.4|1364.2|0
1609982400000|2021-01-07 01:20:00|1368.3|1367.1|1368.7|1367.5|1369.8|1368.6|1368|1366.8|0
1609982700000|2021-01-07 01:25:00|1368.5|1367.3|1367.9|1366.7|1368.7|1367.5|1367.2|1366|0
1609983000000|2021-01-07 01:30:00|1367.7|1366.5|1367.4|1366.2|1368.1|1366.9|1367.4|1366.2|0
1609983300000|2021-01-07 01:35:00|1367.2|1366|1367.2|1366|1367.7|1366.5|1366.2|1365|0
1609983600000|2021-01-07 01:40:00|1367|1365.8|1367|1365.8|1367.4|1366.2|1366.4|1365.2|0
1609983900000|2021-01-07 01:45:00|1366.9|1365.7|1368.3|1367.1|1368.4|1367.2|1366.9|1365.7|0
1609984200000|2021-01-07 01:50:00|1368.2|1367|1367.9|1366.7|1368.4|1367.2|1367.7|1366.5|0
1609984500000|2021-01-07 01:55:00|1367.7|1366.5|1368.4|1367.2|1368.7|1367.5|1366.5|1365.3|0
1609984800000|2021-01-07 02:00:00|1368.6|1367.4|1367.9|1366.7|1369.3|1368.1|1367.9|1366.7|0
1609985100000|2021-01-07 02:05:00|1367.8|1366.6|1367.8|1366.6|1368.3|1367.1|1366.8|1365.6|0
1609985400000|2021-01-07 02:10:00|1368.2|1367|1367.4|1366.2|1368.2|1367|1366.9|1365.7|0
1609985700000|2021-01-07 02:15:00|1367.2|1366|1365.7|1364.5|1367.2|1366|1365.7|1364.5|0
1609986000000|2021-01-07 02:20:00|1365.9|1364.7|1364.9|1363.7|1365.9|1364.7|1364.2|1363|0
1609986300000|2021-01-07 02:25:00|1364.8|1363.6|1364.7|1363.5|1365.2|1364|1364.4|1363.2|0
1609986600000|2021-01-07 02:30:00|1364.8|1363.6|1365.2|1364|1365.2|1364|1364.4|1363.2|0
1609986900000|2021-01-07 02:35:00|1365.1|1363.9|1364.4|1363.2|1365.4|1364.2|1364.2|1363|0
1609987200000|2021-01-07 02:40:00|1364.6|1363.4|1364.3|1363.1|1365.9|1364.7|1364.2|1363|0
1609987500000|2021-01-07 02:45:00|1364.2|1363|1363.7|1362.5|1364.2|1363|1362.7|1361.5|0
1609987800000|2021-01-07 02:50:00|1363.9|1362.7|1362.7|1361.5|1364.5|1363.3|1362.7|1361.5|5
1609988100000|2021-01-07 02:55:00|1362.4|1361.2|1362.7|1361.5|1362.9|1361.7|1362.2|1361|0
1609988400000|2021-01-07 03:00:00|1362.6|1361.4|1362.9|1361.7|1362.9|1361.7|1361.9|1360.7|0
1609988700000|2021-01-07 03:05:00|1362.8|1361.6|1362.9|1361.7|1363.8|1362.6|1362.7|1361.5|0
1609989000000|2021-01-07 03:10:00|1363.2|1362|1362.7|1361.5|1363.2|1362|1362.2|1361|0
1609989300000|2021-01-07 03:15:00|1362.8|1361.6|1362.9|1361.7|1363.7|1362.5|1362.7|1361.5|0
1609989600000|2021-01-07 03:20:00|1363.2|1362|1363.2|1362|1363.4|1362.2|1362.9|1361.7|0
1609989900000|2021-01-07 03:25:00|1363.1|1361.9|1363.7|1362.5|1363.7|1362.5|1362.9|1361.7|0
1609990200000|2021-01-07 03:30:00|1363.5|1362.3|1362.2|1361|1363.7|1362.5|1362.2|1361|0
1609990500000|2021-01-07 03:35:00|1362.1|1360.9|1361.9|1360.7|1362.2|1361|1361.7|1360.5|0
1609990800000|2021-01-07 03:40:00|1362.1|1360.9|1361.9|1360.7|1362.3|1361.1|1361.9|1360.7|0
1609991100000|2021-01-07 03:45:00|1361.8|1360.6|1363.9|1362.7|1366|1364.7|1361.8|1360.6|0
1609991400000|2021-01-07 03:50:00|1364.2|1363|1363.2|1362|1364.2|1363|1362.9|1361.7|0
1609991700000|2021-01-07 03:55:00|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|0
1609992000000|2021-01-07 04:00:00|1363.2|1362|1362.7|1361.5|1363.2|1362|1362.7|1361.5|0
1609992300000|2021-01-07 04:05:00|1362.4|1361.2|1362.2|1361|1362.9|1361.7|1361.7|1360.5|0
1609992600000|2021-01-07 04:10:00|1362.3|1361.1|1361.9|1360.7|1363.4|1362.2|1361.7|1360.5|1
1609992900000|2021-01-07 04:15:00|1362.2|1361|1363.2|1362|1363.4|1362.2|1361.9|1360.7|1
1609993200000|2021-01-07 04:20:00|1363|1361.8|1361.9|1360.7|1363|1361.8|1361.9|1360.7|1
1609993800000|2021-01-07 04:30:00|1362.1|1360.9|1362.2|1361|1362.7|1361.5|1361.9|1360.7|1
1609994100000|2021-01-07 04:35:00|1361.9|1360.7|1363.4|1362.2|1363.7|1362.5|1361.9|1360.7|0
1609994400000|2021-01-07 04:40:00|1363.2|1362|1362.4|1361.2|1363.2|1362|1361.7|1360.5|0
1609994700000|2021-01-07 04:45:00|1362.5|1361.3|1363.2|1362|1363.2|1362|1362.2|1361|0
1609995000000|2021-01-07 04:50:00|1362.9|1361.7|1363|1361.8|1363.2|1362|1362.9|1361.7|0
1609995300000|2021-01-07 04:55:00|1362.9|1361.7|1363.5|1362.3|1363.7|1362.5|1362.7|1361.5|0
1609995600000|2021-01-07 05:00:00|1365.3|1363.1|1362.7|1361.5|1365.3|1363.6|1362.4|1361.2|0
1609995900000|2021-01-07 05:05:00|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|0
1609996200000|2021-01-07 05:10:00|1362.6|1361.4|1360.9|1359.7|1362.6|1361.4|1360.7|1359.5|0
1609996500000|2021-01-07 05:15:00|1361|1359.8|1360.3|1359.1|1361.2|1360|1359.7|1358.5|0
1609996800000|2021-01-07 05:20:00|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.2|1359|0
1609997100000|2021-01-07 05:25:00|1360.8|1359.6|1360.9|1359.7|1361.2|1360|1360.4|1359.2|0
1609997400000|2021-01-07 05:30:00|1360.8|1359.6|1359.9|1358.7|1361.5|1360.3|1359.7|1358.5|0
1609997700000|2021-01-07 05:35:00|1360|1358.8|1359.7|1358.5|1360.3|1359.1|1359.4|1358.2|0
1609998000000|2021-01-07 05:40:00|1359.5|1358.3|1360.2|1359|1360.5|1359.3|1359.4|1358.2|0
1609998300000|2021-01-07 05:45:00|1360.1|1358.9|1361.2|1360|1361.2|1360|1359.9|1358.7|0
1609998600000|2021-01-07 05:50:00|1361.3|1360.1|1361.8|1360.6|1362|1360.8|1361.2|1360|0
1609998900000|2021-01-07 05:55:00|1361.9|1360.7|1361.9|1360.7|1362.2|1361|1361.4|1360.2|0
1609999200000|2021-01-07 06:00:00|1361.7|1360.5|1361.7|1360.5|1362.2|1361|1361.4|1360.2|0
1609999500000|2021-01-07 06:05:00|1361.4|1360.2|1362.4|1361.2|1362.9|1361.7|1361.4|1360.2|0
1609999800000|2021-01-07 06:10:00|1362.7|1361.5|1362.4|1361.2|1362.9|1361.7|1362.2|1361|0
1610000100000|2021-01-07 06:15:00|1362|1360.8|1362.4|1361.2|1362.4|1361.2|1362|1360.8|0
1610000400000|2021-01-07 06:20:00|1362.3|1361.1|1362.2|1361|1364.3|1363.1|1362.2|1361|0
1610000700000|2021-01-07 06:25:00|1362.3|1361.1|1363.4|1362.2|1363.6|1362.4|1361.9|1360.7|0
1610001000000|2021-01-07 06:30:00|1363.3|1362.1|1362.7|1361.5|1363.4|1362.2|1362.4|1361.2|0
1610001300000|2021-01-07 06:35:00|1362.6|1361.4|1362.9|1361.7|1362.9|1361.7|1360.8|1359.6|0
1610001600000|2021-01-07 06:40:00|1362.7|1361.5|1363.4|1362.2|1363.9|1362.7|1362.4|1361.2|0
1610001900000|2021-01-07 06:45:00|1363.6|1362.4|1364.4|1363.2|1364.4|1363.2|1363.6|1362.4|0
1610002200000|2021-01-07 06:50:00|1364.6|1363.4|1364.4|1363.2|1364.9|1363.7|1364.4|1363.2|0
1610002500000|2021-01-07 06:55:00|1364.3|1363.1|1364.6|1363.4|1364.6|1363.4|1364.1|1362.9|0
1610002800000|2021-01-07 07:00:00|1364.5|1363.3|1364.4|1363.2|1367|1365.8|1364.1|1362.9|0
1610003100000|2021-01-07 07:05:00|1364.3|1363.1|1363.5|1362.3|1364.3|1363.1|1363.4|1362.2|0
1610003400000|2021-01-07 07:10:00|1363.4|1362.2|1365.4|1364.2|1365.4|1364.2|1363.3|1362.1|0
1610003700000|2021-01-07 07:15:00|1365.3|1364.1|1366|1364.8|1366.3|1365.1|1364.8|1363.6|0
1610004000000|2021-01-07 07:20:00|1366.1|1364.9|1365.9|1364.7|1366.8|1365.6|1365.3|1364.1|0
1610004300000|2021-01-07 07:25:00|1365.8|1364.6|1367.1|1365.9|1367.1|1365.9|1365.4|1364.2|0
1610004600000|2021-01-07 07:30:00|1367|1365.8|1366.3|1365.1|1367|1365.8|1365.9|1364.7|0
1610004900000|2021-01-07 07:35:00|1366.1|1364.9|1365.4|1364.2|1366.9|1365.7|1365.4|1364.2|0
1610005200000|2021-01-07 07:40:00|1365.6|1364.4|1365.2|1364|1365.6|1364.4|1365.1|1363.9|0
1610005500000|2021-01-07 07:45:00|1365.3|1364.1|1364.8|1363.6|1365.3|1364.1|1364.1|1362.9|0
1610005800000|2021-01-07 07:50:00|1364.9|1363.7|1364.5|1363.3|1364.9|1363.7|1364.5|1363.3|0
1610006100000|2021-01-07 07:55:00|1364.4|1363.2|1364.3|1363.1|1364.5|1363.3|1364.1|1362.9|0
1610006400000|2021-01-07 08:00:00|1364.1|1362.9|1363.5|1362.3|1364.1|1362.9|1362.4|1361.2|0
1610006700000|2021-01-07 08:05:00|1363.4|1362.2|1358.4|1357.2|1363.4|1362.2|1356.5|1355.3|0
1610007000000|2021-01-07 08:10:00|1358.5|1357.3|1360.3|1359.1|1360.8|1359.6|1358.5|1357.3|0
1610007300000|2021-01-07 08:15:00|1360.4|1359.2|1360.9|1359.7|1361.5|1360.3|1360.1|1358.9|0
1610007600000|2021-01-07 08:20:00|1361|1359.8|1360.4|1359.2|1361|1359.8|1359.9|1358.7|0
1610007900000|2021-01-07 08:25:00|1360.6|1359.4|1360.1|1358.9|1361|1359.8|1360.1|1358.9|0
1610008200000|2021-01-07 08:30:00|1360|1358.8|1357.8|1356.6|1360|1358.8|1357.3|1356.1|0
1610008500000|2021-01-07 08:35:00|1357.6|1356.4|1358.9|1357.7|1359|1357.8|1357.6|1356.4|0
1610008800000|2021-01-07 08:40:00|1358.6|1357.4|1359|1357.8|1359.3|1358.1|1358.1|1356.9|0
1610009100000|2021-01-07 08:45:00|1358.9|1357.7|1360.4|1359.2|1360.4|1359.2|1358.8|1357.6|0
1610009400000|2021-01-07 08:50:00|1360.1|1358.9|1360.4|1359.2|1360.6|1359.4|1359.8|1358.6|0
1610009700000|2021-01-07 08:55:00|1360.3|1359.1|1359.9|1358.7|1360.4|1359.2|1359.9|1358.7|0
1610010000000|2021-01-07 09:00:00|1359.7|1358.5|1358.6|1357.4|1359.7|1358.5|1358.4|1357.2|0
1610010300000|2021-01-07 09:05:00|1358.7|1357.5|1360.1|1358.9|1361.1|1359.9|1358.7|1357.5|0
1610010600000|2021-01-07 09:10:00|1360|1358.8|1359.1|1357.9|1360|1358.8|1358.9|1357.7|0
1610010900000|2021-01-07 09:15:00|1358.9|1357.7|1357.6|1356.4|1359.1|1357.9|1357.6|1356.4|0
1610011200000|2021-01-07 09:20:00|1357.8|1356.6|1356.9|1355.7|1357.9|1356.7|1356.4|1355.2|0
1610011500000|2021-01-07 09:25:00|1357|1355.8|1356.4|1355.2|1358.4|1357.2|1356.4|1355.2|0
1610011800000|2021-01-07 09:30:00|1356.6|1355.4|1354.6|1353.4|1356.9|1355.7|1352.9|1351.7|0
1610012100000|2021-01-07 09:35:00|1354.9|1353.7|1353.4|1352.2|1355.1|1353.9|1353.1|1351.9|0
1610012400000|2021-01-07 09:40:00|1354.1|1352.9|1353.9|1352.7|1354.4|1353.2|1353.1|1351.9|0
1610012700000|2021-01-07 09:45:00|1353.5|1352.3|1352.6|1351.4|1353.6|1352.4|1352.1|1350.9|0
1610013000000|2021-01-07 09:50:00|1352.4|1351.2|1355|1353.8|1355.5|1354.3|1352.1|1350.9|0
1610013300000|2021-01-07 09:55:00|1354.9|1353.7|1354.1|1352.9|1355.9|1354.7|1354.1|1352.9|0
1610013600000|2021-01-07 10:00:00|1354.4|1353.2|1355.4|1354.2|1355.9|1354.7|1353.9|1352.7|0
1610013900000|2021-01-07 10:05:00|1355.3|1354.1|1353.7|1352.5|1355.4|1354.2|1353.4|1352.2|0
1610014200000|2021-01-07 10:10:00|1353.8|1352.6|1354.9|1353.7|1355.1|1353.9|1353.6|1352.4|0
1610014500000|2021-01-07 10:15:00|1355|1353.8|1355.8|1354.6|1356.1|1354.9|1354.5|1353.3|0
1610014800000|2021-01-07 10:20:00|1355.6|1354.4|1353.4|1352.2|1355.6|1354.4|1353.4|1352.2|0
1610015100000|2021-01-07 10:25:00|1353|1351.8|1353|1351.8|1353.9|1352.7|1352.6|1351.4|0
1610015400000|2021-01-07 10:30:00|1353.1|1351.9|1353.8|1352.6|1354.1|1352.9|1352.6|1351.4|0
1610015700000|2021-01-07 10:35:00|1353.9|1352.7|1353.8|1352.6|1355.1|1353.9|1353.8|1352.6|0
1610016000000|2021-01-07 10:40:00|1353.9|1352.7|1353.9|1352.7|1354.4|1353.2|1353.4|1352.2|0
1610016300000|2021-01-07 10:45:00|1353.8|1352.6|1352.8|1351.6|1354|1352.8|1352.5|1351.3|0
1610016600000|2021-01-07 10:50:00|1352.7|1351.5|1352.4|1351.2|1353.1|1351.9|1352.1|1350.9|3
1610016900000|2021-01-07 10:55:00|1352.3|1351.1|1352.9|1351.7|1353.6|1352.4|1352.1|1350.9|2
1610017200000|2021-01-07 11:00:00|1353.1|1351.9|1354.6|1353.4|1355|1353.8|1352.4|1351.2|1
1610017500000|2021-01-07 11:05:00|1354.3|1353.1|1354.5|1353.3|1355.6|1354.4|1353.9|1352.7|0
1610017800000|2021-01-07 11:10:00|1354.4|1353.2|1353.5|1352.3|1354.9|1353.7|1353.3|1352.1|0
1610018100000|2021-01-07 11:15:00|1353.4|1352.2|1354|1352.8|1354.9|1353.7|1353.1|1351.9|3
1610018400000|2021-01-07 11:20:00|1353.9|1352.7|1354.1|1352.9|1354.7|1353.5|1353.6|1352.4|3
1610018700000|2021-01-07 11:25:00|1353.9|1352.7|1355.4|1354.2|1355.6|1354.4|1353.9|1352.7|0
1610019000000|2021-01-07 11:30:00|1355.6|1354.4|1356.2|1355|1356.5|1355.3|1355.4|1354.2|0
1610019300000|2021-01-07 11:35:00|1356.1|1354.9|1356.9|1355.7|1357.6|1356.4|1356|1354.8|0
1610019600000|2021-01-07 11:40:00|1356.8|1355.6|1357.6|1356.4|1357.6|1356.4|1356.8|1355.6|0
1610019900000|2021-01-07 11:45:00|1357.4|1356.2|1357.6|1356.4|1357.6|1356.4|1356.6|1355.4|0
1610020200000|2021-01-07 11:50:00|1357.9|1356.7|1358.4|1357.2|1358.9|1357.7|1357.9|1356.7|0
1610020500000|2021-01-07 11:55:00|1358.3|1357.1|1358.9|1357.7|1358.9|1357.7|1358.1|1356.9|0
1610020800000|2021-01-07 12:00:00|1358.7|1357.5|1359.1|1357.9|1359.1|1357.9|1358.1|1356.9|0
1610021100000|2021-01-07 12:05:00|1358.9|1357.7|1360.9|1359.7|1361.4|1360.2|1358.9|1357.7|0
1610021400000|2021-01-07 12:10:00|1361|1359.8|1364.6|1363.4|1364.6|1363.4|1361|1359.8|0
1610021700000|2021-01-07 12:15:00|1364.9|1363.7|1363.1|1361.9|1365.9|1364.7|1362.6|1361.4|0
1610022000000|2021-01-07 12:20:00|1363.4|1362.2|1363.9|1362.7|1363.9|1362.7|1362.1|1360.9|0
1610022300000|2021-01-07 12:25:00|1364.4|1363.2|1362.1|1360.9|1364.6|1363.4|1361.6|1360.4|0
1610022600000|2021-01-07 12:30:00|1362.3|1361.1|1363|1361.8|1363.1|1361.9|1361.6|1360.4|1
1610022900000|2021-01-07 12:35:00|1363.4|1362.2|1364.2|1363|1364.4|1363.2|1362.9|1361.7|0
1610023200000|2021-01-07 12:40:00|1364.4|1363.2|1363.9|1362.7|1364.9|1363.7|1363.9|1362.7|0
1610023500000|2021-01-07 12:45:00|1363.6|1362.4|1364.1|1362.9|1364.9|1363.7|1363.6|1362.4|0
1610023800000|2021-01-07 12:50:00|1363.9|1362.7|1361.1|1359.9|1363.9|1362.7|1361.1|1359.9|0
1610024100000|2021-01-07 12:55:00|1361|1359.8|1357.1|1355.9|1361|1359.8|1357.1|1355.9|0
1610024400000|2021-01-07 13:00:00|1357.2|1356|1358.5|1357.3|1359.8|1358.6|1357.2|1356|0
1610024700000|2021-01-07 13:05:00|1358.4|1357.2|1359.6|1358.4|1361.4|1359.4|1358.4|1357.2|0
1610025000000|2021-01-07 13:10:00|1359.5|1358.3|1359|1357.8|1360.8|1359.6|1358.9|1357.7|0
1610025300000|2021-01-07 13:15:00|1358.6|1357.4|1360|1358.8|1361|1359.8|1358.6|1357.4|0
1610025600000|2021-01-07 13:20:00|1359.9|1358.7|1360.6|1359.4|1361.4|1360.2|1359.5|1358.3|0
1610025900000|2021-01-07 13:25:00|1360.8|1359.6|1360.3|1359.1|1360.9|1359.7|1358.9|1357.7|3
1610026200000|2021-01-07 13:30:00|1360.1|1358.9|1354.5|1353.3|1360.1|1358.9|1354.1|1352.9|0
1610026500000|2021-01-07 13:35:00|1354.6|1353.4|1351.1|1349.9|1354.9|1353.7|1351.1|1349.9|0
1610026800000|2021-01-07 13:40:00|1351.4|1350.2|1346|1344.8|1351.4|1350.2|1345.8|1344.6|0
1610029800000|2021-01-07 14:30:00|1346.4|1345.2|1349.4|1348.2|1349.8|1348.6|1343.9|1342.7|10
1610030100000|2021-01-07 14:35:00|1349.1|1347.9|1351.4|1350.2|1354.5|1352.9|1349|1347.8|16
1610030400000|2021-01-07 14:40:00|1351.5|1350.3|1349.6|1348.4|1352.1|1350.9|1348.4|1347.2|25
1610030700000|2021-01-07 14:45:00|1349.4|1348.2|1350.6|1349.4|1352.1|1350.9|1348.2|1347|20
1610031000000|2021-01-07 14:50:00|1350.4|1349.2|1350.4|1349.2|1352.9|1351.7|1349.6|1348.4|23
1610031300000|2021-01-07 14:55:00|1350.5|1349.3|1348.9|1347.7|1350.9|1349.7|1346.4|1345.2|0
1610031600000|2021-01-07 15:00:00|1349.1|1347.9|1349.9|1348.7|1350.3|1349.1|1348.8|1347.6|0
1610031900000|2021-01-07 15:05:00|1350.1|1348.9|1349.8|1348.6|1350.6|1349.4|1348.1|1346.9|2
1610032200000|2021-01-07 15:10:00|1349.6|1348.4|1347.4|1346.2|1349.9|1348.7|1347.4|1346.2|3
1610032500000|2021-01-07 15:15:00|1347.5|1346.3|1346.1|1344.9|1348.1|1346.9|1344.9|1343.7|0
1610032800000|2021-01-07 15:20:00|1345.9|1344.7|1346.6|1345.4|1347.3|1346.1|1345.8|1344.6|14
1610033100000|2021-01-07 15:25:00|1346.4|1345.2|1346.1|1344.9|1347|1345.8|1345.1|1343.9|16
1610033400000|2021-01-07 15:30:00|1346.3|1345.1|1346.9|1345.7|1347.4|1346.2|1344.3|1343.1|0
1610033700000|2021-01-07 15:35:00|1346.6|1345.4|1348.9|1347.7|1350.2|1349|1346.4|1345.2|51
1610034000000|2021-01-07 15:40:00|1348.7|1347.5|1349.7|1348.5|1350.2|1349|1347.9|1346.7|4
1610034300000|2021-01-07 15:45:00|1349.9|1348.7|1347.9|1346.7|1349.9|1348.7|1347.9|1346.7|6
1610034600000|2021-01-07 15:50:00|1348.2|1347|1349.5|1348.3|1349.7|1348.5|1347.9|1346.7|8
1610034900000|2021-01-07 15:55:00|1349.2|1348|1351.3|1350.1|1351.7|1350.5|1348.7|1347.5|177
1610035200000|2021-01-07 16:00:00|1351.5|1350.3|1351.1|1349.9|1353|1351.8|1350.7|1349.5|33
1610035500000|2021-01-07 16:05:00|1351.3|1350.1|1350.5|1349.3|1351.6|1350.4|1350.1|1348.9|21
1610035800000|2021-01-07 16:10:00|1350.3|1349.1|1350.3|1349.1|1351.1|1349.8|1349.5|1348.3|10
1610036100000|2021-01-07 16:15:00|1350.5|1349.3|1349.8|1348.6|1350.5|1349.3|1349.3|1348.1|60
1610036400000|2021-01-07 16:20:00|1349.5|1348.3|1348.3|1347.1|1350|1348.8|1348.3|1347.1|1
1610036700000|2021-01-07 16:25:00|1348.1|1346.9|1346|1344.8|1348.6|1346.9|1345.5|1344.3|0
1610037000000|2021-01-07 16:30:00|1346.3|1345.1|1344.8|1343.6|1346.8|1345.6|1344.8|1343.6|0
1610037300000|2021-01-07 16:35:00|1344.9|1343.7|1344.1|1342.9|1345.3|1344.1|1343.3|1342.1|16
1610037600000|2021-01-07 16:40:00|1344.3|1343.1|1344.1|1342.9|1344.8|1343.6|1343.3|1342.1|76
1610037900000|2021-01-07 16:45:00|1343.9|1342.7|1345.5|1344.3|1346.4|1345.2|1343.9|1342.7|4
1610038200000|2021-01-07 16:50:00|1345.6|1344.4|1343.6|1342.4|1345.6|1344.4|1343.6|1342.4|25
1610038500000|2021-01-07 16:55:00|1343.4|1342.2|1344.9|1343.7|1344.9|1343.7|1343.4|1342.2|22
1610038800000|2021-01-07 17:00:00|1345.2|1344|1344.1|1342.9|1345.7|1344.5|1343.9|1342.7|43
1610039100000|2021-01-07 17:05:00|1344|1342.8|1345.4|1343.4|1345.6|1343.8|1343.9|1342.6|112
1610039400000|2021-01-07 17:10:00|1346.2|1343.2|1345.1|1343.9|1346.2|1344.6|1344|1342.5|0
1610039700000|2021-01-07 17:15:00|1345.2|1344|1344.7|1343.5|1345.9|1344.3|1344.5|1342.9|33
1610040000000|2021-01-07 17:20:00|1345|1343.8|1343.8|1342.6|1345.7|1344.5|1343.8|1342.4|3
1610040300000|2021-01-07 17:25:00|1343.5|1342.3|1345|1343.8|1345|1343.8|1343.5|1342.3|8
1610040600000|2021-01-07 17:30:00|1345.5|1344.3|1347|1345.8|1347.4|1346.2|1345|1343.8|18
1610040900000|2021-01-07 17:35:00|1347.1|1345.9|1349|1347.8|1349.5|1348.3|1347.1|1345.9|0
1610041200000|2021-01-07 17:40:00|1349.3|1348.1|1348.5|1347.3|1350|1348.8|1348.5|1347.3|0
1610041500000|2021-01-07 17:45:00|1348.6|1347.4|1348.5|1347.3|1349|1347.8|1348.5|1347.3|0
1610041800000|2021-01-07 17:50:00|1348.7|1347.5|1349.5|1348.3|1350.3|1349.1|1348.6|1347.4|2
1610042100000|2021-01-07 17:55:00|1349.7|1348.5|1349|1347.8|1349.8|1348.6|1348.5|1347.3|1
1610042400000|2021-01-07 18:00:00|1348.8|1347.6|1348.1|1346.9|1349.1|1347.9|1347.9|1346.7|0
1610042700000|2021-01-07 18:05:00|1348|1346.8|1347.8|1346.6|1348.5|1347.3|1347.3|1346.1|2
1610043000000|2021-01-07 18:10:00|1347.5|1346.3|1347.8|1346.6|1348.3|1347.1|1346.8|1345.6|9
1610043300000|2021-01-07 18:15:00|1347.5|1346.3|1348.1|1346.9|1348.2|1347|1347.4|1346.2|1
1610043600000|2021-01-07 18:20:00|1348.2|1347|1348.5|1347.3|1349|1347.8|1347.4|1346.2|0
1610043900000|2021-01-07 18:25:00|1348.8|1347.6|1348.5|1347.3|1348.8|1347.6|1348.1|1346.9|1
1610044200000|2021-01-07 18:30:00|1348.6|1347.4|1349|1347.8|1349.4|1348.2|1348.5|1347.3|0
1610044500000|2021-01-07 18:35:00|1348.9|1347.7|1348.3|1347.1|1349|1347.8|1348.1|1346.9|24
1610044800000|2021-01-07 18:40:00|1348.4|1347.2|1347.5|1346.3|1348.8|1347.6|1347.5|1346.3|1
1610045100000|2021-01-07 18:45:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1345.6|1344.4|3
1610045400000|2021-01-07 18:50:00|1347.5|1346.3|1347.3|1346.1|1348.3|1347.1|1347|1345.8|0
1610045700000|2021-01-07 18:55:00|1347.2|1346|1346.9|1345.7|1347.5|1346.3|1346.8|1345.6|0
1610046000000|2021-01-07 19:00:00|1346.7|1345.5|1351|1349.8|1352.6|1351.1|1346.7|1345.5|5
1610046300000|2021-01-07 19:05:00|1351.3|1350.1|1355.7|1354.5|1356.4|1354.8|1351|1349.8|8
1610046600000|2021-01-07 19:10:00|1356|1354.8|1357.1|1355.1|1360.6|1359.4|1355.7|1353.6|43
1610046900000|2021-01-07 19:15:00|1357.3|1355.3|1358.2|1357|1359|1357.8|1356.2|1354.6|3
1610067600000|2021-01-08 01:00:00|1360.5|1358.5|1356.1|1354.9|1361|1358.5|1355.6|1354.2|35
1610067900000|2021-01-08 01:05:00|1356|1354.8|1355.8|1354.6|1356.1|1354.9|1354.4|1353.2|0
1610068200000|2021-01-08 01:10:00|1355.4|1354.2|1353.4|1352.2|1355.9|1354.6|1353|1351.3|1
1610068500000|2021-01-08 01:15:00|1353.7|1351.7|1354.4|1353.2|1355.5|1354|1353.3|1351.7|0
1610068800000|2021-01-08 01:20:00|1354.8|1352.8|1354.2|1353|1356.2|1354.6|1354.2|1352.6|0
1610069100000|2021-01-08 01:25:00|1354.3|1352.3|1353.4|1352.2|1354.7|1353.2|1353.2|1351.4|0
1610069400000|2021-01-08 01:30:00|1353.3|1352.1|1353.4|1352.2|1355.1|1353.3|1353.2|1351.6|0
1610069700000|2021-01-08 01:35:00|1353.8|1351.8|1353.4|1352.2|1354.2|1352.5|1352.9|1351.3|0
1610070000000|2021-01-08 01:40:00|1353.9|1351.9|1354|1352|1354.3|1352.8|1352.9|1351.3|0
1610070300000|2021-01-08 01:45:00|1353.9|1351.9|1353.3|1352.1|1353.9|1352.3|1352.9|1351.3|0
1610070600000|2021-01-08 01:50:00|1353.2|1352|1350.4|1349.2|1353.5|1352|1350.2|1348.6|0
1610070900000|2021-01-08 01:55:00|1350.7|1348.7|1350.2|1349|1351.2|1349.7|1349.7|1348.2|0
1610071200000|2021-01-08 02:00:00|1350.6|1348.6|1350.9|1348.9|1351.1|1349.5|1349.7|1348.1|0
1610071500000|2021-01-08 02:05:00|1350.5|1349.3|1350.5|1349.3|1351.2|1349.7|1350.2|1348.6|0
1610071800000|2021-01-08 02:10:00|1350.4|1349.2|1350.9|1349.7|1352.8|1351.2|1350.4|1348.7|0
1610072100000|2021-01-08 02:15:00|1351.3|1349.3|1350.7|1348.7|1351.3|1349.6|1350.3|1348.7|0
1610072400000|2021-01-08 02:20:00|1350.4|1349.2|1350.7|1349.5|1351|1349.5|1350.3|1348.7|0
1610072700000|2021-01-08 02:25:00|1350.9|1349.7|1350.7|1349.5|1351.2|1349.7|1350.4|1349.1|0
1610073000000|2021-01-08 02:30:00|1351.1|1349.1|1352.9|1351.7|1353.2|1351.7|1350.9|1349.1|0
1610073300000|2021-01-08 02:35:00|1353.2|1352|1355.4|1354.2|1356.2|1354.2|1353.2|1351.6|0
1610073600000|2021-01-08 02:40:00|1355.2|1354|1357.9|1356.7|1358.2|1357|1355.2|1354|0
1610073900000|2021-01-08 02:45:00|1358|1356.8|1357.2|1356|1358.9|1357.7|1357.1|1355.9|0
1610074200000|2021-01-08 02:50:00|1357.3|1356.1|1358.4|1357.2|1358.5|1357.2|1357.3|1356.1|0
1610074500000|2021-01-08 02:55:00|1358.3|1357.1|1358.1|1356.9|1358.9|1357.7|1357.3|1356.1|0
1610074800000|2021-01-08 03:00:00|1358|1356.8|1356.9|1355.7|1358.4|1357.2|1356.6|1355.4|16
1610075100000|2021-01-08 03:05:00|1357.3|1355.3|1359.4|1358.2|1359.6|1358.4|1356.1|1354.9|2
1610075400000|2021-01-08 03:10:00|1359.6|1358.4|1360.6|1359.4|1360.6|1359.4|1359.1|1357.9|2
1610075700000|2021-01-08 03:15:00|1360.5|1359.3|1363.6|1362.4|1364|1362.7|1360|1358.8|2
1610076000000|2021-01-08 03:20:00|1363.5|1362.3|1362.5|1360.5|1363.7|1362.5|1361.4|1359.2|6
1610076300000|2021-01-08 03:25:00|1362.7|1360.7|1363|1361|1365.4|1363|1362.7|1360.2|0
1610076600000|2021-01-08 03:30:00|1363.7|1360.7|1363.2|1361.2|1364.2|1362.2|1362.1|1360|1
1610076900000|2021-01-08 03:35:00|1363|1361|1363.5|1361.5|1364|1361.6|1363|1361|0
1610077200000|2021-01-08 03:40:00|1363.4|1361.4|1363.6|1361.6|1364|1362|1363.2|1361.2|0
1610077500000|2021-01-08 03:45:00|1363.5|1361.5|1364.2|1362.2|1364.2|1362.2|1363.2|1361.2|0
1610077800000|2021-01-08 03:50:00|1364.4|1362.4|1364.6|1362.6|1364.7|1362.7|1364.1|1362.1|0
1610078100000|2021-01-08 03:55:00|1364.7|1362.7|1364.5|1362.5|1365|1363|1363.9|1361.9|0
1610078400000|2021-01-08 04:00:00|1364.4|1362.4|1364.2|1362.2|1365.5|1363.2|1364.2|1362.2|0
1610078700000|2021-01-08 04:05:00|1364.1|1362.1|1363.5|1361.5|1364.2|1362.2|1363.1|1361.1|1
1610079000000|2021-01-08 04:10:00|1363.4|1361.4|1363.2|1361.2|1363.9|1361.9|1363.2|1361.2|0
1610079300000|2021-01-08 04:15:00|1363.3|1361.3|1362.2|1360.2|1363.4|1361.4|1361.6|1359.1|0
1610079600000|2021-01-08 04:20:00|1362.4|1360.4|1362.2|1360.2|1362.7|1360.7|1362|1360|0
1610079900000|2021-01-08 04:25:00|1362.5|1360.5|1362.5|1360.5|1362.7|1360.7|1362.2|1360.2|0
1610080200000|2021-01-08 04:30:00|1362.6|1360.6|1362|1360|1362.6|1360.6|1361.6|1359.6|0
1610080500000|2021-01-08 04:35:00|1362.2|1360.2|1362|1360|1362.2|1360.2|1362|1360|0
1610080800000|2021-01-08 04:40:00|1362.2|1360.2|1361.7|1359.7|1362.9|1360.4|1361.3|1359.3|0
1610081100000|2021-01-08 04:45:00|1361.6|1359.6|1361.7|1359.7|1362.1|1360.1|1361.5|1359.5|0
1610081400000|2021-01-08 04:50:00|1361.6|1359.6|1362|1360|1362.5|1360.5|1361.5|1359.5|0
1610081700000|2021-01-08 04:55:00|1361.9|1359.9|1363.2|1361.2|1363.2|1361.2|1361.7|1359.6|0
1610082000000|2021-01-08 05:00:00|1363.1|1361.1|1363.7|1361.7|1364|1362|1363.1|1361.1|0
1610082300000|2021-01-08 05:05:00|1363.6|1361.6|1364.2|1362.2|1364.5|1362.5|1363.5|1361.2|0
1610082600000|2021-01-08 05:10:00|1364.1|1362.1|1363.7|1361.7|1364.5|1362.4|1363.6|1361.5|0
1610082900000|2021-01-08 05:15:00|1363.8|1361.8|1364|1362|1364|1362|1363.7|1361.7|0
1610083200000|2021-01-08 05:20:00|1364.1|1362.1|1364.5|1362.5|1364.5|1362.5|1364|1362|0
1610083500000|2021-01-08 05:25:00|1364.4|1362.4|1364.5|1362.5|1364.5|1362.5|1364.2|1362.2|0
1610083800000|2021-01-08 05:30:00|1364.4|1362.4|1363.6|1361.6|1364.4|1362.4|1362.6|1360.4|0
1610084100000|2021-01-08 05:35:00|1363.5|1361.5|1362.1|1360.1|1363.5|1361.5|1361.8|1359.7|0
1610084400000|2021-01-08 05:40:00|1362|1360|1361.1|1359.1|1362.2|1360|1361|1358.9|0
1610084700000|2021-01-08 05:45:00|1361|1359|1361.9|1359.9|1362|1360|1360|1358|0
1610085000000|2021-01-08 05:50:00|1362|1360|1361|1359|1362.2|1360.2|1360.9|1358.9|0
1610085300000|2021-01-08 05:55:00|1361.2|1359.2|1361.2|1359.2|1361.2|1359.2|1361|1359|0
1610085600000|2021-01-08 06:00:00|1361.5|1359.5|1362.2|1360.2|1363.2|1361.2|1361.5|1359.5|0
1610085900000|2021-01-08 06:05:00|1362.3|1360.3|1362.2|1360.2|1363|1361|1362.2|1360.2|0
1610086200000|2021-01-08 06:10:00|1362.1|1360.1|1362.2|1360.2|1362.7|1360.7|1362|1360|0
1610086500000|2021-01-08 06:15:00|1362.3|1360.3|1363.9|1361.9|1363.9|1361.9|1362.3|1360.3|0
1610086800000|2021-01-08 06:20:00|1363.7|1361.7|1364.5|1362.5|1365.1|1363|1363.2|1361|0
1610087100000|2021-01-08 06:25:00|1364.4|1362.4|1364|1362|1365.1|1363.1|1363.5|1361.5|0
1610087400000|2021-01-08 06:30:00|1364.1|1362.1|1365.2|1363.2|1365.2|1363.2|1364.1|1362.1|0
1610087700000|2021-01-08 06:35:00|1365.4|1363.4|1365.1|1363.1|1365.5|1363.5|1364.1|1362.1|0
1610088000000|2021-01-08 06:40:00|1365.9|1363.9|1365.7|1363.7|1366.9|1364.9|1365.5|1363.5|0
1610088300000|2021-01-08 06:45:00|1365.9|1363.9|1366|1364|1366|1364|1365.1|1363.1|0
1610088600000|2021-01-08 06:50:00|1366.2|1364.2|1366.5|1364.5|1367|1365|1366|1364|0
1610088900000|2021-01-08 06:55:00|1366.6|1364.6|1367.5|1365.5|1367.5|1365.5|1366.5|1364.5|0
1610089200000|2021-01-08 07:00:00|1367.2|1365.2|1369.2|1367.2|1369.2|1367.2|1367.2|1365.2|0
1610089500000|2021-01-08 07:05:00|1369.1|1367.1|1368.8|1366.8|1370|1368|1368.8|1366.8|0
1610089800000|2021-01-08 07:10:00|1368.7|1366.7|1367.7|1365.7|1368.7|1366.7|1367.4|1365.3|0
1610090100000|2021-01-08 07:15:00|1367.6|1365.6|1368.5|1366.5|1368.5|1366.5|1367.5|1365.5|0
1610090400000|2021-01-08 07:20:00|1368.4|1366.4|1368.4|1366.4|1368.7|1366.7|1368.2|1366.2|0
1610090700000|2021-01-08 07:25:00|1368.2|1366.2|1368.5|1366.5|1368.5|1366.5|1367.5|1365.5|0
1610091000000|2021-01-08 07:30:00|1368.4|1366.4|1369.2|1367.2|1369.2|1367.2|1368.2|1366.2|0
1610091300000|2021-01-08 07:35:00|1369|1367|1367.9|1365.9|1369.5|1367.5|1367.9|1365.9|0
1610091600000|2021-01-08 07:40:00|1367.8|1365.8|1368.5|1366.5|1369.5|1366.9|1367.8|1365.8|0
1610091900000|2021-01-08 07:45:00|1368.4|1366.4|1367.5|1365.5|1368.7|1366.7|1366.7|1364.7|0
1610092200000|2021-01-08 07:50:00|1367.4|1365.4|1367.5|1365.5|1367.8|1365.8|1367.1|1365.1|0
1610092500000|2021-01-08 07:55:00|1367.2|1365.2|1366.5|1364.5|1367.2|1365.2|1365.7|1363.7|0
1610092800000|2021-01-08 08:00:00|1366.4|1364.4|1365|1363|1366.7|1364.7|1364.7|1362.7|0
1610093100000|2021-01-08 08:05:00|1365.2|1363.2|1365|1363|1365.7|1363.7|1364.7|1362.7|0
1610093400000|2021-01-08 08:10:00|1364.9|1362.9|1365.2|1363.2|1366|1364|1364.7|1362.7|0
1610093700000|2021-01-08 08:15:00|1365|1363|1365.2|1363.2|1366|1364|1364.7|1362.7|0
1610094000000|2021-01-08 08:20:00|1365.1|1363.1|1365|1363|1365.7|1363.7|1364.7|1362.7|0
1610094300000|2021-01-08 08:25:00|1365.1|1363.1|1366.7|1364.7|1366.7|1364.7|1365|1363|0
1610094600000|2021-01-08 08:30:00|1366.5|1364.5|1366|1364|1366.5|1364.5|1365.7|1363.7|0
1610094900000|2021-01-08 08:35:00|1366.2|1364.2|1365.1|1363.1|1366.5|1364.2|1364.5|1362.5|0
1610095200000|2021-01-08 08:40:00|1364.7|1362.7|1365.4|1363.4|1365.4|1363.4|1364.5|1362.5|0
1610095500000|2021-01-08 08:45:00|1365.2|1363.2|1363.9|1361.9|1365.5|1363.5|1363.5|1361.5|0
1610095800000|2021-01-08 08:50:00|1363.7|1361.7|1363.2|1361.2|1364.2|1361.7|1362.2|1360.2|0
1610096100000|2021-01-08 08:55:00|1363.4|1361.4|1364.2|1362.2|1364.7|1362.7|1363.4|1361.4|0
1610096400000|2021-01-08 09:00:00|1364.1|1362.1|1363.4|1361.4|1364.5|1362.5|1363|1361|0
1610096700000|2021-01-08 09:05:00|1363.5|1361.5|1363.9|1361.9|1363.9|1361.9|1362.7|1360.7|0
1610097000000|2021-01-08 09:10:00|1364|1362|1365|1363|1365.9|1363.9|1364|1362|0
1610097300000|2021-01-08 09:15:00|1365.1|1363.1|1364.7|1362.7|1366|1364|1364.6|1362.6|0
1610097600000|2021-01-08 09:20:00|1364.8|1362.8|1365.7|1363.7|1366.6|1364.6|1364.8|1362.8|0
1610097900000|2021-01-08 09:25:00|1365.9|1363.9|1365|1363|1366|1364|1364.7|1362.7|0
1610098200000|2021-01-08 09:30:00|1365.1|1363.1|1365.6|1363.6|1365.6|1363.6|1364.2|1362.2|0
1610098500000|2021-01-08 09:35:00|1365.7|1363.7|1364.1|1362.1|1365.9|1363.9|1363.7|1361.7|0
1610098800000|2021-01-08 09:40:00|1364.6|1361.6|1362.7|1360.7|1365|1363|1362.5|1360.5|0
1610099100000|2021-01-08 09:45:00|1362.4|1360.4|1363.4|1361.4|1363.7|1361.7|1362.4|1360.4|0
1610099400000|2021-01-08 09:50:00|1363.5|1361.5|1364|1362|1364.2|1362.2|1363|1361|0
1610099700000|2021-01-08 09:55:00|1364.2|1362.2|1364.1|1362.1|1364.5|1362.5|1363.5|1361.5|0
1610100000000|2021-01-08 10:00:00|1364.2|1362.2|1363.6|1361.6|1364.2|1362.2|1363.5|1361.5|0
1610100300000|2021-01-08 10:05:00|1363.7|1361.7|1364.2|1362.2|1364.2|1362.2|1363.7|1361.7|0
1610100600000|2021-01-08 10:10:00|1364|1362|1364.2|1362.2|1364.2|1362.2|1363.7|1361.7|0
1610100900000|2021-01-08 10:15:00|1364.1|1362.1|1364.2|1362.2|1364.2|1362.2|1363.7|1361.7|0
1610101200000|2021-01-08 10:20:00|1364.7|1362.7|1364.5|1362.5|1364.9|1362.9|1364|1362|0
1610101500000|2021-01-08 10:25:00|1364.7|1362.7|1366|1364|1366|1364|1364.7|1362.7|0
1610101800000|2021-01-08 10:30:00|1366.2|1364.2|1365.5|1363.5|1366.2|1364.2|1365.2|1363.2|0
1610102100000|2021-01-08 10:35:00|1365.7|1363.7|1367|1365|1367.2|1365.2|1365.7|1363.7|0
1610102400000|2021-01-08 10:40:00|1366.9|1364.9|1366.2|1364.2|1367.2|1365.2|1366.2|1364.2|0
1610102700000|2021-01-08 10:45:00|1366.4|1364.4|1366.7|1364.7|1366.7|1364.7|1366|1364|0
1610103000000|2021-01-08 10:50:00|1366.9|1364.9|1367|1365|1367.2|1365.2|1366.5|1364.5|0
1610103300000|2021-01-08 10:55:00|1366.9|1364.9|1367.2|1365.2|1367.2|1365.2|1366.5|1364.5|0
1610103600000|2021-01-08 11:00:00|1367|1365|1368|1366|1368|1366|1366.2|1364.2|0
1610103900000|2021-01-08 11:05:00|1368.2|1366.2|1371|1369|1371.2|1369.2|1368.2|1366.2|0
1610104200000|2021-01-08 11:10:00|1370.7|1368.7|1369.2|1367.2|1371.2|1369.2|1369|1367|0
1610104500000|2021-01-08 11:15:00|1369.5|1367.5|1369.1|1367.1|1369.5|1367.5|1368.6|1366.4|0
1610104800000|2021-01-08 11:20:00|1369|1367|1369|1367|1369.7|1367.7|1368.7|1366.5|0
1610105100000|2021-01-08 11:25:00|1368.9|1366.9|1369|1367|1369.5|1367.5|1368.7|1366.7|0
1610105400000|2021-01-08 11:30:00|1369.2|1367.2|1369.5|1367.5|1370|1367.6|1369|1367|0
1610105700000|2021-01-08 11:35:00|1369.6|1367.6|1370.5|1368.5|1371|1369|1369.6|1367.6|0
1610106000000|2021-01-08 11:40:00|1370.6|1368.6|1372|1370|1373|1371|1370.6|1368.6|0
1610106300000|2021-01-08 11:45:00|1372.2|1370.2|1371.6|1369.6|1372.2|1370.2|1371.2|1369|0
1610106600000|2021-01-08 11:50:00|1371.7|1369.7|1370.5|1368.5|1371.7|1369.7|1370.2|1368|0
1610106900000|2021-01-08 11:55:00|1370.6|1368.6|1371.6|1369.6|1372.4|1370.4|1370.6|1368.6|0
1610107200000|2021-01-08 12:00:00|1371.7|1369.7|1371.8|1369.8|1372.7|1370.7|1371.2|1369.2|0
1610107500000|2021-01-08 12:05:00|1372|1370|1372|1370|1372.2|1370.2|1370.7|1368.7|0
1610107800000|2021-01-08 12:10:00|1372.2|1370.2|1374.1|1372.1|1374.7|1372.7|1371.8|1369.6|0
1610108100000|2021-01-08 12:15:00|1374.2|1372.2|1372.6|1370.6|1375|1373|1372.3|1369.9|0
1610108400000|2021-01-08 12:20:00|1372.7|1370.7|1371.7|1369.7|1373.1|1371.1|1371.3|1369.3|0
1610108700000|2021-01-08 12:25:00|1371.5|1369.5|1369.9|1367.9|1372.2|1370.2|1369.7|1367.7|0
1610109000000|2021-01-08 12:30:00|1370|1368|1370.5|1368.5|1371.2|1369.2|1369.7|1367.7|0
1610109300000|2021-01-08 12:35:00|1370.6|1368.6|1370|1368|1371|1369.4|1369.9|1368|1
1610109600000|2021-01-08 12:40:00|1370.1|1368.1|1369.6|1367.6|1371.8|1369.5|1368.8|1366.5|0
1610109900000|2021-01-08 12:45:00|1369.5|1367.5|1368.2|1366.2|1370.1|1367.8|1367.5|1365.3|0
1610110200000|2021-01-08 12:50:00|1368.3|1366.3|1369.5|1367.5|1370.2|1367.7|1368.2|1366.3|2
1610110500000|2021-01-08 12:55:00|1369.2|1367.2|1369.5|1368.3|1370.6|1368.6|1368.7|1366.3|0
1610110800000|2021-01-08 13:00:00|1369.3|1368.1|1373.8|1372.6|1374.2|1372.6|1369.3|1367.9|0
1610111100000|2021-01-08 13:05:00|1374.1|1372.1|1373.7|1371.7|1374.7|1373.1|1371.8|1370.2|0
1610111400000|2021-01-08 13:10:00|1373.8|1371.8|1375.1|1373.9|1376.1|1374.6|1373.3|1371.8|0
1610111700000|2021-01-08 13:15:00|1374.9|1373.7|1374.8|1373.6|1375.8|1374.6|1373.6|1372.4|0
1610112000000|2021-01-08 13:20:00|1374.9|1373.7|1374.3|1373.1|1375.8|1374.6|1373.6|1372.4|0
1610112300000|2021-01-08 13:25:00|1374.1|1372.9|1372.8|1371.6|1375.2|1374|1372.5|1371.3|10
1610112600000|2021-01-08 13:30:00|1372.7|1371.5|1372|1370.8|1373.5|1372.3|1370|1368.3|6
1610112900000|2021-01-08 13:35:00|1372.1|1370.9|1369.5|1368.3|1372.8|1371.6|1369.2|1368|38
1610113200000|2021-01-08 13:40:00|1369.3|1368.1|1371.3|1370.1|1371.9|1370.5|1369|1367.8|0
1610116200000|2021-01-08 14:30:00|1372.7|1371.5|1369.7|1368.5|1374.3|1373.1|1366.6|1365.4|36
1610116500000|2021-01-08 14:35:00|1369.5|1368.3|1364.5|1363.3|1369.7|1368.5|1362.2|1361|8
1610116800000|2021-01-08 14:40:00|1364.2|1363|1365.6|1364.4|1367.5|1366.3|1364.2|1363|8
1610117100000|2021-01-08 14:45:00|1365.5|1364.3|1363.2|1362|1366|1364.8|1363.2|1362|42
1610117400000|2021-01-08 14:50:00|1363.5|1362.3|1368|1366.8|1368.8|1367.6|1363.5|1362.3|32
1610117700000|2021-01-08 14:55:00|1368.1|1366.9|1368.2|1367|1369.7|1368.5|1367.5|1366.3|0
1610118000000|2021-01-08 15:00:00|1368|1366.8|1366.1|1364.9|1369|1367.8|1365.2|1364|5
1610118300000|2021-01-08 15:05:00|1366.2|1365|1366|1364.8|1367|1365.8|1365.5|1364.3|2
1610118600000|2021-01-08 15:10:00|1366.2|1365|1366.4|1365.2|1368.2|1367|1366|1364.8|7
1610118900000|2021-01-08 15:15:00|1366.2|1365|1368.6|1367.4|1368.6|1367.4|1366.2|1365|19
1610119200000|2021-01-08 15:20:00|1368.4|1367.2|1367.7|1365.7|1368.8|1367.6|1367.3|1365.7|25
1610119500000|2021-01-08 15:25:00|1367.4|1366.2|1368.6|1367.4|1368.9|1367.4|1366.9|1365.4|0
1610119800000|2021-01-08 15:30:00|1368.9|1367.7|1367.6|1366.4|1369.7|1368.2|1367.4|1365.8|1
1610120100000|2021-01-08 15:35:00|1367.5|1366.3|1367.4|1366.2|1367.9|1366.7|1366.9|1365.7|0
1610120400000|2021-01-08 15:40:00|1367.7|1366.5|1367.9|1366.7|1368.4|1367.2|1367.4|1366.2|4
1610120700000|2021-01-08 15:45:00|1368.2|1367|1368.3|1366.3|1368.9|1367.7|1367.8|1366.2|2
1610121000000|2021-01-08 15:50:00|1368.5|1366.5|1368.6|1367.4|1369.8|1368.2|1368.3|1365.9|10
1610121300000|2021-01-08 15:55:00|1368.7|1367.5|1378.1|1376.9|1378.4|1377.2|1368.6|1367|17
1610121600000|2021-01-08 16:00:00|1377.9|1376.7|1378.4|1377.2|1380.1|1378.9|1375.9|1374.7|15
1610121900000|2021-01-08 16:05:00|1378.6|1377.4|1383.3|1380.3|1387.3|1384.3|1378.3|1377.1|132
1610122200000|2021-01-08 16:10:00|1383.2|1380.2|1382|1380.8|1383.7|1381.4|1379|1377.8|21
1610122500000|2021-01-08 16:15:00|1382.3|1381.1|1381|1379.8|1382.8|1381.6|1379.5|1378.3|1
1610122800000|2021-01-08 16:20:00|1381.3|1380.1|1379.8|1378.6|1381.8|1380.6|1379.5|1378.3|20
1610123100000|2021-01-08 16:25:00|1379.5|1378.3|1380.3|1379.1|1380.8|1379.6|1379.1|1377.9|0
1610123400000|2021-01-08 16:30:00|1380|1378.8|1378.8|1377.6|1380.3|1379.1|1377.8|1376.6|1
1610123700000|2021-01-08 16:35:00|1378.4|1377.2|1380.8|1378.8|1381.6|1379.8|1377.8|1376.6|7
1610124000000|2021-01-08 16:40:00|1380.7|1378.7|1380.5|1379.3|1381.3|1379.8|1380|1378.5|2
1610124300000|2021-01-08 16:45:00|1380.3|1379.1|1377.8|1376.6|1380.5|1379.3|1377.8|1376.6|1
1610124600000|2021-01-08 16:50:00|1377.5|1376.3|1378|1376.8|1378.2|1377|1376.8|1375.6|13
1610124900000|2021-01-08 16:55:00|1378.2|1377|1377.5|1376.3|1378.7|1377.5|1376.1|1374.9|0
1610125200000|2021-01-08 17:00:00|1377.7|1376.5|1376.5|1375.3|1378.7|1377.5|1376.5|1375.3|4
1610125500000|2021-01-08 17:05:00|1376.7|1375.5|1376.5|1375.3|1377|1375.8|1374.3|1373.1|1
1610125800000|2021-01-08 17:10:00|1376.7|1375.5|1376.7|1375.5|1378|1376.8|1376.7|1375.5|1
1610126100000|2021-01-08 17:15:00|1376.9|1375.7|1377.2|1376|1377.6|1376.4|1376.3|1375.1|0
1610126400000|2021-01-08 17:20:00|1377.3|1376.1|1379.1|1377.9|1379.5|1378.3|1377.2|1376|0
1610126700000|2021-01-08 17:25:00|1379.2|1378|1378.9|1377.7|1379.7|1378.5|1378.2|1377|2
1610127000000|2021-01-08 17:30:00|1378.7|1377.5|1380|1378.8|1380.5|1379.3|1378|1376.8|1
1610127300000|2021-01-08 17:35:00|1379.8|1378.6|1379.7|1378.5|1380|1378.8|1379|1377.8|6
1610127600000|2021-01-08 17:40:00|1380|1378.8|1380|1378.8|1380.2|1379|1379.2|1378|17
1610127900000|2021-01-08 17:45:00|1380.1|1378.9|1381|1379.8|1381.2|1380|1379.2|1378|18
1610128200000|2021-01-08 17:50:00|1381.2|1380|1380.5|1379.3|1382.2|1381|1380.2|1379|0
1610128500000|2021-01-08 17:55:00|1380.2|1379|1381.7|1380.5|1381.9|1380.7|1379.7|1378.5|8
1610128800000|2021-01-08 18:00:00|1381.4|1380.2|1380.2|1379|1382.2|1381|1379.7|1378.5|0
1610129100000|2021-01-08 18:05:00|1379.9|1378.7|1378.4|1377.2|1380.7|1379.5|1378.4|1377.2|3
1610129400000|2021-01-08 18:10:00|1378.7|1377.5|1378.2|1377|1379.2|1378|1377.9|1376.7|19
1610129700000|2021-01-08 18:15:00|1378.4|1377.2|1377.9|1376.7|1378.9|1377.7|1377.3|1376.1|1
1610130000000|2021-01-08 18:20:00|1377.7|1376.5|1376.2|1375|1378.2|1377|1375.7|1374.3|0
1610130300000|2021-01-08 18:25:00|1375.9|1374.7|1375.2|1374|1376.2|1375|1373.2|1372|0
1610130600000|2021-01-08 18:30:00|1375.1|1373.9|1374.9|1373.7|1376|1374|1373.8|1371.8|96
1610130900000|2021-01-08 18:35:00|1375.5|1373.5|1374.3|1373.1|1376|1374.4|1374|1372.8|4
1610131200000|2021-01-08 18:40:00|1374.4|1373.2|1373.7|1372.5|1374.5|1373.3|1373|1371.8|1
1610131500000|2021-01-08 18:45:00|1373.5|1372.3|1373.2|1372|1374.7|1373.5|1373|1371.8|0
1610131800000|2021-01-08 18:50:00|1373.3|1372.1|1374.8|1373.6|1375.5|1374.3|1373.2|1372|9
1610132100000|2021-01-08 18:55:00|1375|1373.8|1375.8|1374.6|1376.3|1375.1|1374.5|1373.3|1
1610132400000|2021-01-08 19:00:00|1376|1374.8|1375.8|1374.6|1377.3|1376.1|1375.5|1374.3|0
1610132700000|2021-01-08 19:05:00|1376|1374.8|1376.4|1375.2|1377.5|1376.3|1375.5|1374.3|11
1610133000000|2021-01-08 19:10:00|1376.3|1375.1|1375.7|1374.5|1377.3|1376.1|1374.3|1373.1|13
1610133300000|2021-01-08 19:15:00|1375.8|1374.6|1378.7|1375.7|1379.7|1378.2|1375.3|1373.7|1
1610326800000|2021-01-11 01:00:00|1380.9|1379.7|1384.1|1382.9|1384.8|1383.5|1379.2|1378|17
1610327100000|2021-01-11 01:05:00|1383.7|1382.5|1387.9|1386.7|1388.3|1386.9|1383.6|1382.4|0
1610327400000|2021-01-11 01:10:00|1387.6|1386.4|1385.7|1384.5|1388.6|1387.4|1385.4|1384|1
1610327700000|2021-01-11 01:15:00|1385.8|1384.6|1387.2|1386|1387.7|1386.5|1383.5|1382.3|0
1610328000000|2021-01-11 01:20:00|1387|1385.8|1387.6|1386.4|1388.1|1386.9|1386.7|1385.5|0
1610328300000|2021-01-11 01:25:00|1387.5|1386.3|1387.2|1384.2|1388|1386.3|1385.8|1382.8|6
1610328600000|2021-01-11 01:30:00|1387.3|1384.3|1387|1384|1387.3|1384.3|1386.8|1383.8|0
1610328900000|2021-01-11 01:35:00|1387.1|1384.1|1387.1|1384.1|1387.6|1384.6|1385.8|1382.8|0
1610329200000|2021-01-11 01:40:00|1387.3|1384.3|1387.6|1384.6|1388.1|1385.1|1387.1|1384.1|0
1610329500000|2021-01-11 01:45:00|1387.5|1384.5|1388.8|1385.8|1389.1|1386.1|1387.1|1384.1|0
1610329800000|2021-01-11 01:50:00|1389|1386|1389.8|1386.8|1390.1|1387.1|1388.8|1385.8|0
1610330100000|2021-01-11 01:55:00|1389.6|1386.6|1389.1|1386.1|1389.6|1386.6|1389.1|1386.1|0
1610330400000|2021-01-11 02:00:00|1389.2|1386.2|1386.6|1383.6|1389.6|1386.6|1386.6|1383.6|0
1610330700000|2021-01-11 02:05:00|1386.7|1383.7|1382.5|1379.5|1386.7|1383.7|1382.3|1379.3|0
1610331000000|2021-01-11 02:10:00|1382.6|1379.6|1381.6|1378.6|1384.1|1381.1|1380.6|1377.6|0
1610331300000|2021-01-11 02:15:00|1381.5|1378.5|1381.7|1378.7|1382.8|1379.8|1381.3|1378.3|0
1610331600000|2021-01-11 02:20:00|1382|1379|1383|1380|1383.1|1380.1|1381.6|1378.6|0
1610331900000|2021-01-11 02:25:00|1383.1|1380.1|1385|1382|1385.3|1382.3|1383|1380|0
1610332200000|2021-01-11 02:30:00|1385.1|1382.1|1385|1382|1385.8|1382.8|1384.1|1381.6|0
1610332500000|2021-01-11 02:35:00|1385.1|1382.1|1382.8|1381.6|1385.6|1382.6|1382.8|1381.6|0
1610332800000|2021-01-11 02:40:00|1382.7|1381.5|1383.2|1382|1384.1|1382.1|1382.6|1381.4|0
1610333100000|2021-01-11 02:45:00|1383.6|1381.6|1384|1382|1384.1|1382.1|1383.2|1381.6|0
1610333400000|2021-01-11 02:50:00|1384.1|1382.1|1383.9|1381.9|1384.8|1382.3|1383.1|1381.6|0
1610333700000|2021-01-11 02:55:00|1383.2|1382|1383.2|1382|1385|1382.3|1383|1381.4|0
1610334000000|2021-01-11 03:00:00|1383.1|1381.9|1384.8|1381.8|1384.8|1381.9|1382.2|1379.8|3
1610334300000|2021-01-11 03:05:00|1384.6|1381.6|1385.6|1383.6|1386.2|1383.7|1384.5|1381.5|0
1610334600000|2021-01-11 03:10:00|1386.1|1383.1|1384.6|1382.6|1386.3|1383.7|1384.3|1381.9|0
1610334900000|2021-01-11 03:15:00|1385.1|1382.1|1384.3|1382.3|1385.6|1383.1|1384.1|1381.7|0
1610335200000|2021-01-11 03:20:00|1384.9|1381.9|1383.6|1381.6|1385.1|1382.6|1383.6|1381.1|0
1610335500000|2021-01-11 03:25:00|1384.1|1381.1|1383.3|1381.3|1384.1|1381.6|1382.3|1380|0
1610335800000|2021-01-11 03:30:00|1384.1|1381.1|1383.1|1381.1|1384.5|1382.1|1383.1|1380.6|0
1610336100000|2021-01-11 03:35:00|1383.3|1381.3|1382.8|1380.8|1383.7|1381.3|1382.3|1380|0
1610336400000|2021-01-11 03:40:00|1383.3|1380.3|1382.3|1380.3|1383.3|1380.6|1381.8|1379.3|0
1610336700000|2021-01-11 03:45:00|1382.8|1379.8|1382.1|1380.1|1383.1|1380.6|1382.1|1379.6|0
1610337000000|2021-01-11 03:50:00|1382.3|1380.3|1381.8|1379.8|1382.8|1380.3|1381.6|1379.1|0
1610337300000|2021-01-11 03:55:00|1382.1|1379.1|1382.7|1379.7|1382.7|1380.3|1381.6|1379.1|0
1610337600000|2021-01-11 04:00:00|1382.1|1380.1|1381.8|1379.8|1382.7|1380.2|1381.7|1379.2|0
1610337900000|2021-01-11 04:05:00|1382.5|1379.5|1381.8|1379.8|1382.6|1380.1|1381.6|1379.1|0
1610338200000|2021-01-11 04:10:00|1382.4|1379.4|1382.2|1379.2|1382.5|1380.1|1381.6|1379.2|0
1610338500000|2021-01-11 04:15:00|1381.7|1379.7|1381.6|1379.6|1382.3|1379.8|1381.6|1379.2|0
1610338800000|2021-01-11 04:20:00|1382.2|1379.2|1381.3|1379.3|1382.3|1379.8|1381.2|1378.7|0
1610339100000|2021-01-11 04:25:00|1381.7|1378.7|1381.3|1379.3|1381.8|1379.3|1381.1|1378.6|0
1610339400000|2021-01-11 04:30:00|1381.8|1378.8|1381.8|1379.8|1382.6|1380.1|1381.1|1378.6|0
1610339700000|2021-01-11 04:35:00|1382|1380|1382.1|1380.1|1382.8|1380.3|1382|1379.6|0
1610340000000|2021-01-11 04:40:00|1382.2|1380.2|1382.7|1379.7|1382.7|1380.3|1382.1|1379.6|0
1610340300000|2021-01-11 04:45:00|1382.1|1380.1|1382.1|1380.1|1382.7|1380.3|1382.1|1379.6|0
1610340600000|2021-01-11 04:50:00|1382.5|1379.5|1381.8|1379.8|1382.5|1380|1381.6|1379.2|0
1610341200000|2021-01-11 05:00:00|1382.2|1379.2|1382.1|1380.1|1382.3|1380.1|1381.6|1379|0
1610341500000|2021-01-11 05:05:00|1382.7|1379.7|1382.7|1379.7|1382.7|1380.3|1382.1|1379.6|0
1610341800000|2021-01-11 05:10:00|1381.8|1379.8|1383|1380|1383|1380.3|1381.8|1379.5|0
1610342100000|2021-01-11 05:15:00|1382.6|1380.6|1383|1380|1383.1|1380.6|1382.3|1379.9|0
1610342400000|2021-01-11 05:20:00|1382.3|1380.3|1382.3|1380.3|1383|1380.6|1382.3|1379.9|0
1610342700000|2021-01-11 05:25:00|1382.9|1379.9|1382.3|1380.3|1383|1380.5|1382.3|1379.9|0
1610343000000|2021-01-11 05:30:00|1382.6|1379.6|1381.3|1379.3|1383|1380.3|1381.1|1378.6|0
1610343300000|2021-01-11 05:35:00|1381.9|1378.9|1383.1|1381.1|1383.6|1381.1|1381.6|1378.9|0
1610343600000|2021-01-11 05:40:00|1383.5|1380.5|1382.3|1380.3|1383.7|1381.1|1382.1|1379.7|0
1610343900000|2021-01-11 05:45:00|1382.8|1379.8|1381.7|1378.7|1382.8|1380.1|1380.8|1378.3|0
1610344200000|2021-01-11 05:50:00|1381.2|1379.2|1381.6|1378.6|1381.8|1379.2|1380.8|1378.4|0
1610344500000|2021-01-11 05:55:00|1381.7|1378.7|1381.7|1379.7|1382.8|1380.3|1381.3|1378.7|0
1610344800000|2021-01-11 06:00:00|1381.6|1379.6|1381.3|1378.3|1382.1|1379.6|1380.6|1378.1|0
1610345100000|2021-01-11 06:05:00|1381.5|1378.5|1380.8|1378.8|1382.3|1379.8|1380.8|1378.3|3
1610345400000|2021-01-11 06:10:00|1380.6|1378.6|1376.6|1374.6|1380.8|1378.8|1376.6|1374.6|1
1610345700000|2021-01-11 06:15:00|1376.7|1374.7|1377|1375|1379.2|1377.1|1376.7|1374.7|0
1610346000000|2021-01-11 06:20:00|1377.1|1375.1|1378|1376|1379.1|1377.1|1376.6|1374.6|0
1610346300000|2021-01-11 06:25:00|1378.1|1376.1|1378.6|1376.6|1379.1|1377.1|1377.8|1375.8|0
1610346600000|2021-01-11 06:30:00|1378.5|1376.5|1380.6|1378.6|1380.7|1378.6|1378.2|1376.2|0
1610346900000|2021-01-11 06:35:00|1380.8|1378.8|1380.1|1378.1|1380.8|1378.8|1379.8|1377.8|0
1610347200000|2021-01-11 06:40:00|1380.3|1378.3|1381.2|1379.2|1381.2|1379.2|1379.1|1377.1|0
1610347500000|2021-01-11 06:45:00|1381.3|1379.3|1380.6|1378.6|1381.3|1379.3|1380.3|1378.3|0
1610347800000|2021-01-11 06:50:00|1380.5|1378.5|1380.3|1378.3|1381.7|1379.2|1380.2|1378.2|0
1610348100000|2021-01-11 06:55:00|1380.5|1378.5|1380|1378|1380.6|1378.6|1379.2|1377.2|0
1610348400000|2021-01-11 07:00:00|1379.7|1377.7|1380.1|1378.1|1380.1|1378.1|1379.7|1377.7|0
1610348700000|2021-01-11 07:05:00|1380.5|1378.5|1381|1379|1381.3|1379.3|1380.5|1378.2|0
1610349000000|2021-01-11 07:10:00|1381.6|1378.6|1381.3|1379.3|1381.6|1379.3|1380.5|1378.5|0
1610349300000|2021-01-11 07:15:00|1381.2|1379.2|1383.7|1381.7|1384|1381.7|1381.2|1379.2|0
1610349600000|2021-01-11 07:20:00|1383.6|1381.6|1383.1|1381.1|1384|1382.1|1383.1|1380.6|1
1610349900000|2021-01-11 07:25:00|1383.3|1381.3|1384.1|1382.1|1384.3|1382.3|1383.3|1381|0
1610350200000|2021-01-11 07:30:00|1384|1382|1383.5|1381.5|1384.3|1382|1383.1|1381.1|0
1610350500000|2021-01-11 07:35:00|1383.3|1381.3|1383.3|1380.3|1383.5|1381.3|1381.1|1379.1|0
1610350800000|2021-01-11 07:40:00|1382.7|1380.7|1383.7|1381.7|1384.2|1381.8|1382.7|1380.7|0
1610351100000|2021-01-11 07:45:00|1383.8|1381.8|1385.3|1383.3|1385.8|1383.8|1383.6|1381.6|0
1610351400000|2021-01-11 07:50:00|1385.2|1383.2|1385|1383|1385.7|1383.7|1384.8|1382.8|0
1610351700000|2021-01-11 07:55:00|1385.1|1383.1|1384.8|1382.8|1385.1|1383.1|1384.6|1382.6|0
1610352000000|2021-01-11 08:00:00|1385|1383|1384.2|1382.2|1385.8|1383.8|1384.1|1382.1|0
1610352300000|2021-01-11 08:05:00|1384.3|1382.3|1388.6|1386.6|1389.3|1387.3|1384.3|1382.3|0
1610352600000|2021-01-11 08:10:00|1388.5|1386.5|1387.3|1385.3|1388.8|1386.8|1387.3|1385.3|0
1610352900000|2021-01-11 08:15:00|1387.5|1385.5|1387.5|1385.5|1388.6|1386.3|1387.2|1384.7|0
1610353200000|2021-01-11 08:20:00|1387.3|1385.3|1386.7|1384.7|1387.3|1385.3|1386.6|1384.2|0
1610353500000|2021-01-11 08:25:00|1386.6|1384.6|1386.8|1384.8|1387.3|1385.3|1385.7|1383.7|0
1610353800000|2021-01-11 08:30:00|1386.7|1384.7|1386|1384|1386.8|1384.8|1385.3|1383.3|0
1610354100000|2021-01-11 08:35:00|1386.1|1384.1|1387.2|1385.2|1387.2|1385.2|1385.6|1383.6|0
1610354400000|2021-01-11 08:40:00|1387.1|1385.1|1386.6|1384.6|1388.1|1385.7|1386.6|1384.6|0
1610354700000|2021-01-11 08:45:00|1386.7|1384.7|1385.8|1383.8|1387.5|1385|1385.8|1383.5|0
1610355000000|2021-01-11 08:50:00|1386|1384|1383.6|1381.6|1386.1|1384.1|1383.1|1380.3|0
1610355300000|2021-01-11 08:55:00|1383.3|1381.3|1383.6|1381.6|1384|1381.8|1382.6|1380.5|0
1610355600000|2021-01-11 09:00:00|1383.7|1381.7|1384|1382|1385.6|1383.6|1383.6|1381.6|0
1610355900000|2021-01-11 09:05:00|1384.6|1381.6|1385.6|1383.6|1385.6|1383.6|1384.1|1381.6|0
1610356200000|2021-01-11 09:10:00|1385.7|1383.7|1384.5|1382.5|1386|1384|1384.5|1382.5|0
1610356500000|2021-01-11 09:15:00|1385|1382|1386.6|1384.6|1387.2|1384.7|1384.5|1382|0
1610356800000|2021-01-11 09:20:00|1386.5|1384.5|1385.5|1383.5|1387.2|1384.7|1385.3|1383|0
1610357100000|2021-01-11 09:25:00|1385.3|1383.3|1385.8|1383.8|1386.3|1384.1|1385.3|1383.3|0
1610357400000|2021-01-11 09:30:00|1385.7|1383.7|1386.6|1384.6|1386.8|1384.8|1385.6|1383.6|0
1610357700000|2021-01-11 09:35:00|1386.5|1384.5|1385.6|1383.6|1387|1384.7|1384.7|1382.3|0
1610358000000|2021-01-11 09:40:00|1385.5|1383.5|1386.6|1383.6|1386.8|1384.5|1384.5|1382|0
1610358300000|2021-01-11 09:45:00|1386.2|1384.2|1386.3|1383.3|1387.2|1384.7|1384.2|1381.8|0
1610358600000|2021-01-11 09:50:00|1385.7|1383.7|1385.2|1383.2|1388|1385.3|1385.2|1382.8|0
1610358900000|2021-01-11 09:55:00|1385.1|1383.1|1386|1384|1386.7|1384.5|1384.8|1382.7|0
1610359200000|2021-01-11 10:00:00|1385.8|1383.8|1386.2|1384.2|1386.3|1384.2|1385.2|1382.8|0
1610359500000|2021-01-11 10:05:00|1386.1|1384.1|1386.5|1384.5|1387.2|1385|1385.8|1383.5|0
1610359800000|2021-01-11 10:10:00|1386.3|1384.3|1387.8|1385.8|1388.1|1386.1|1386.2|1384.2|0
1610360100000|2021-01-11 10:15:00|1387.7|1385.7|1386.7|1384.7|1388|1385.7|1386.5|1384|0
1610360400000|2021-01-11 10:20:00|1386.6|1384.6|1385.8|1383.8|1387|1384.6|1385|1382.6|0
1610360700000|2021-01-11 10:25:00|1385.7|1383.7|1385.6|1383.6|1386|1384|1385.6|1383.6|0
1610361000000|2021-01-11 10:30:00|1385.3|1383.3|1386.5|1384.5|1386.5|1384.5|1384.2|1382.2|0
1610361300000|2021-01-11 10:35:00|1386.7|1384.7|1386.7|1384.7|1386.8|1384.8|1386.2|1384.2|0
1610361600000|2021-01-11 10:40:00|1386.6|1384.6|1386.7|1384.7|1387.3|1384.8|1386.5|1384.1|0
1610361900000|2021-01-11 10:45:00|1386.6|1384.6|1387|1385|1387.1|1385.1|1386.6|1384.6|0
1610362200000|2021-01-11 10:50:00|1387.1|1385.1|1387.2|1385.2|1387.5|1385.5|1386.8|1384.8|0
1610362500000|2021-01-11 10:55:00|1387.1|1385.1|1386.6|1384.6|1387.1|1385.1|1386.1|1384.1|0
1610362800000|2021-01-11 11:00:00|1386.5|1384.5|1386.3|1384.3|1386.6|1384.6|1386.3|1384.3|0
1610363100000|2021-01-11 11:05:00|1386.1|1384.1|1386.3|1384.3|1386.6|1384.6|1386.1|1384.1|0
1610363400000|2021-01-11 11:10:00|1386.2|1384.2|1385.8|1383.8|1386.7|1384.2|1385.8|1383.7|0
1610363700000|2021-01-11 11:15:00|1385.7|1383.7|1384.8|1382.8|1386.2|1383.7|1384.6|1382.6|0
1610364000000|2021-01-11 11:20:00|1384.6|1382.6|1382.6|1380.6|1385|1382.7|1382.6|1380.6|0
1610364300000|2021-01-11 11:25:00|1383.3|1380.3|1384.1|1382.1|1384.3|1382.3|1382.6|1380.3|0
1610364600000|2021-01-11 11:30:00|1383.8|1381.8|1383.8|1381.8|1384.1|1382.1|1383.5|1381.5|0
1610364900000|2021-01-11 11:35:00|1383.6|1381.6|1384.7|1382.7|1385.1|1382.8|1383.6|1381.6|0
1610365200000|2021-01-11 11:40:00|1384.6|1382.6|1385.5|1383.5|1385.6|1383.6|1384.3|1382.3|0
1610365500000|2021-01-11 11:45:00|1385.8|1382.8|1385.1|1383.1|1385.8|1383.5|1384.5|1382.5|0
1610365800000|2021-01-11 11:50:00|1384.8|1382.8|1384.7|1382.7|1385.1|1382.8|1384.1|1382.1|0
1610366100000|2021-01-11 11:55:00|1385.2|1382.2|1382.8|1380.8|1385.2|1382.5|1382.8|1380.8|0
1610366400000|2021-01-11 12:00:00|1383|1381|1383.6|1382.4|1385|1383|1383|1380.6|1
1610366700000|2021-01-11 12:05:00|1383.5|1382.3|1380.7|1379.5|1383.5|1382.3|1380.2|1379|0
1610367000000|2021-01-11 12:10:00|1380.8|1379.6|1381.2|1380|1381.7|1380.5|1380.5|1379.3|0
1610367300000|2021-01-11 12:15:00|1381.1|1379.9|1379.7|1378.5|1381.5|1380.3|1379.5|1378|0
1610367600000|2021-01-11 12:20:00|1379.8|1378.6|1381|1379.8|1381|1379.8|1379.7|1378.5|0
1610367900000|2021-01-11 12:25:00|1381.2|1380|1384|1382.8|1384|1382.8|1381.2|1380|0
1610368200000|2021-01-11 12:30:00|1383.5|1382.3|1383.5|1382.3|1384.3|1383.1|1383|1381.8|0
1610368500000|2021-01-11 12:35:00|1383.7|1382.5|1383.3|1382.1|1383.7|1382.5|1382.7|1381.5|0
1610368800000|2021-01-11 12:40:00|1383.5|1382.3|1384|1382.8|1384.2|1383|1382.8|1381.6|0
1610369100000|2021-01-11 12:45:00|1383.8|1382.6|1383.5|1382.3|1385|1383.8|1383.5|1382.3|1
1610369400000|2021-01-11 12:50:00|1383.1|1381.9|1383.2|1382|1383.5|1382.3|1382.7|1381.5|0
1610369700000|2021-01-11 12:55:00|1383.5|1382.3|1384|1382.8|1384.5|1383.3|1383.2|1382|0
1610370000000|2021-01-11 13:00:00|1383.8|1382.6|1385.7|1384.5|1386.3|1385.1|1382.7|1381.5|0
1610370300000|2021-01-11 13:05:00|1386|1384.8|1387.1|1385.9|1387.7|1386.5|1385.5|1384.3|0
1610370600000|2021-01-11 13:10:00|1387|1385.8|1387.5|1386.3|1388.1|1386.9|1386.2|1385|0
1610370900000|2021-01-11 13:15:00|1387.3|1386.1|1386|1384.8|1388.5|1387.3|1385.6|1384.4|0
1610371200000|2021-01-11 13:20:00|1385.8|1384.6|1386|1384.8|1386.6|1385.3|1385.5|1384.3|0
1610371500000|2021-01-11 13:25:00|1385.8|1384.6|1385.7|1384.5|1386.4|1384.9|1384.8|1383.6|1
1610371800000|2021-01-11 13:30:00|1385.3|1384.1|1383.7|1382.5|1385.3|1384.1|1383.2|1382|1
1610372100000|2021-01-11 13:35:00|1383.6|1382.4|1381.8|1380.6|1383.7|1382.5|1380.7|1379.5|0
1610372400000|2021-01-11 13:40:00|1381.7|1380.5|1382.7|1381.5|1383.5|1382.3|1381.5|1380.3|0
1610375400000|2021-01-11 14:30:00|1380.4|1379.2|1377.7|1376.5|1380.9|1379.3|1375.2|1374|0
1610375700000|2021-01-11 14:35:00|1378|1376.8|1374.3|1373.1|1378|1376.8|1371.7|1370.5|2
1610376000000|2021-01-11 14:40:00|1374.2|1373|1371.5|1370.3|1375|1373.8|1371.5|1370.3|11
1610376300000|2021-01-11 14:45:00|1371.2|1370|1369.5|1368.3|1372.5|1371.3|1368.5|1367.3|0
1610376600000|2021-01-11 14:50:00|1369.2|1368|1368.8|1365.8|1369.2|1368|1366.1|1364.9|24
1610376900000|2021-01-11 14:55:00|1369|1366|1366.7|1364.7|1369.1|1366.2|1366.6|1363.6|9
1610377200000|2021-01-11 15:00:00|1366.8|1364.8|1368.8|1365.8|1369.6|1367.1|1366.6|1363.9|9
1610377500000|2021-01-11 15:05:00|1368.6|1365.6|1364.2|1363|1368.8|1365.8|1364.2|1362.9|1
1610377800000|2021-01-11 15:10:00|1364.5|1363.3|1366.7|1365.5|1367|1365.8|1364|1362.8|1
1610378100000|2021-01-11 15:15:00|1366.6|1365.4|1365.5|1364.3|1366.7|1365.5|1364.5|1362.9|16
1610378400000|2021-01-11 15:20:00|1365.8|1363.8|1368.7|1367.5|1368.7|1367.5|1365|1363.4|0
1610378700000|2021-01-11 15:25:00|1368.5|1367.3|1371.3|1370.1|1372.1|1370.5|1368.5|1367.3|27
1610379000000|2021-01-11 15:30:00|1371.4|1370.2|1370.1|1368.1|1372.1|1370.5|1368.8|1367.6|22
1610379300000|2021-01-11 15:35:00|1369.8|1368.6|1368.8|1367.6|1371.3|1369.8|1368.8|1367.5|2
1610379600000|2021-01-11 15:40:00|1368.6|1367.4|1369.9|1367.9|1370.2|1368.3|1368.3|1367.1|1
1610379900000|2021-01-11 15:45:00|1369.5|1368.3|1362.1|1360.9|1370.8|1368.4|1360.8|1357.8|36
1610380200000|2021-01-11 15:50:00|1361.9|1360.7|1362.7|1361.5|1362.7|1361.5|1355.2|1354|21
1610380500000|2021-01-11 15:55:00|1362.4|1361.2|1364.2|1361.2|1364.2|1361.7|1360.4|1358.2|2
1610380800000|2021-01-11 16:00:00|1364.1|1361.1|1363.9|1360.9|1365.2|1362.4|1363.1|1360.1|1
1610381100000|2021-01-11 16:05:00|1364|1361|1365.2|1362.2|1365.8|1363.3|1363.3|1360.7|2
1610381400000|2021-01-11 16:10:00|1365.4|1362.4|1367|1364|1367.2|1364.2|1365.1|1362.1|0
1610381700000|2021-01-11 16:15:00|1367.1|1364.1|1366.5|1363.5|1367.1|1364.1|1365.7|1362.7|0
1610382000000|2021-01-11 16:20:00|1366.2|1363.2|1363.2|1360.2|1367.2|1364.2|1362|1359|0
1610382300000|2021-01-11 16:25:00|1363.5|1360.5|1364.5|1362.5|1364.7|1362.7|1362.2|1359.2|4
1610382600000|2021-01-11 16:30:00|1363.9|1362.7|1364.2|1362.2|1365.5|1362.7|1362.6|1361.4|11
1610382900000|2021-01-11 16:35:00|1364.3|1362.3|1363.3|1362.1|1365.5|1363|1362.8|1361.6|0
1610383200000|2021-01-11 16:40:00|1363.1|1361.9|1366.2|1363.2|1366.2|1363.5|1362.6|1361.4|1
1610383500000|2021-01-11 16:45:00|1366.3|1363.3|1369.7|1366.7|1370.1|1367.1|1365.6|1363.3|2
1610383800000|2021-01-11 16:50:00|1369.5|1366.5|1370.2|1367.2|1370.6|1367.6|1369.2|1366.2|0
1610384100000|2021-01-11 16:55:00|1369.9|1366.9|1371.5|1368.5|1371.9|1368.9|1369.1|1366.9|0
1610384400000|2021-01-11 17:00:00|1371|1369|1369.6|1368.4|1372.4|1369.4|1369.3|1368.1|0
1610384700000|2021-01-11 17:05:00|1369.8|1368.6|1369|1366|1370.2|1368.6|1368.8|1365.9|1
1610385000000|2021-01-11 17:10:00|1369.1|1366.1|1370.9|1367.9|1371.4|1368.4|1368.4|1365.4|0
1610385300000|2021-01-11 17:15:00|1370.7|1367.7|1372.4|1369.4|1374.8|1371.8|1370.5|1367.5|2
1610385600000|2021-01-11 17:20:00|1372.6|1369.6|1371.4|1368.4|1372.7|1369.7|1371.2|1368.2|2
1610385900000|2021-01-11 17:25:00|1371.7|1368.7|1373.4|1370.4|1373.9|1370.9|1371.7|1368.7|2
1610386200000|2021-01-11 17:30:00|1373.7|1370.7|1373.2|1370.2|1374.9|1371.9|1373.2|1370.2|0
1610386500000|2021-01-11 17:35:00|1373.1|1370.1|1373.7|1370.7|1373.9|1370.9|1372.4|1369.4|0
1610386800000|2021-01-11 17:40:00|1373.9|1370.9|1376.7|1373.7|1376.9|1373.9|1373.9|1370.9|0
1610387100000|2021-01-11 17:45:00|1376.6|1373.6|1374.1|1371.1|1376.6|1373.6|1373.9|1370.9|0
1610387400000|2021-01-11 17:50:00|1373.9|1370.9|1373.7|1370.7|1374.8|1371.8|1372.9|1369.9|0
1610387700000|2021-01-11 17:55:00|1373.4|1370.4|1374.9|1371.9|1374.9|1371.9|1373.3|1370.3|0
1610388000000|2021-01-11 18:00:00|1375|1372|1377.3|1374.3|1377.4|1374.4|1374.1|1371.1|0
1610388300000|2021-01-11 18:05:00|1377.4|1374.4|1373.7|1370.7|1377.7|1374.7|1373.4|1370.4|0
1610388600000|2021-01-11 18:10:00|1374.2|1371.2|1374.8|1371.8|1375.7|1372.7|1373.9|1370.9|0
1610388900000|2021-01-11 18:15:00|1374.7|1371.7|1372.9|1369.9|1374.7|1371.7|1372.7|1369.7|0
1610389200000|2021-01-11 18:20:00|1372.8|1369.8|1372.4|1369.4|1373.4|1370.4|1371.3|1368.3|0
1610389500000|2021-01-11 18:25:00|1372.2|1369.2|1372.2|1369.2|1373.4|1370.4|1371.9|1368.9|0
1610389800000|2021-01-11 18:30:00|1372.3|1369.3|1371.5|1369.5|1372.7|1370.2|1371|1368.7|0
1610390100000|2021-01-11 18:35:00|1371.7|1368.7|1370.7|1368.7|1372.2|1369.7|1370.7|1368.2|0
1610390400000|2021-01-11 18:40:00|1371.3|1368.3|1370.3|1369.1|1372.1|1369.7|1368.5|1366.1|0
1610390700000|2021-01-11 18:45:00|1370.7|1368.7|1370.2|1367.2|1371.9|1369.7|1369.8|1367|4
1610391000000|2021-01-11 18:50:00|1370.7|1367.7|1370.7|1367.7|1371.2|1368.2|1369.7|1366.7|0
1610391300000|2021-01-11 18:55:00|1370.6|1367.6|1369.5|1366.5|1371|1368|1369.2|1366.2|2
1610391600000|2021-01-11 19:00:00|1369.9|1366.9|1370.2|1367.2|1371.2|1368.2|1369.7|1366.7|0
1610391900000|2021-01-11 19:05:00|1370.1|1367.1|1371.2|1368.2|1371.5|1369.6|1369.8|1367.1|1
1610392200000|2021-01-11 19:10:00|1370.9|1367.9|1374.9|1371.9|1374.9|1371.9|1369.8|1367.3|2
1610392500000|2021-01-11 19:15:00|1374.7|1371.7|1373.2|1370.2|1375.6|1372.6|1372.9|1369.9|0
1610413200000|2021-01-12 01:00:00|1371.1|1369.9|1375.2|1373.2|1377.4|1374.7|1371.1|1369.9|0
1610413500000|2021-01-12 01:05:00|1375|1373|1374.1|1372.1|1375.4|1373|1372.5|1370.4|0
1610413800000|2021-01-12 01:10:00|1374.3|1372.3|1374.9|1372.9|1375.6|1373.3|1372.6|1370.4|0
1610414100000|2021-01-12 01:15:00|1374.8|1372.8|1376.3|1374.3|1376.8|1374.5|1374.5|1372|0
1610414400000|2021-01-12 01:20:00|1376.6|1373.6|1375|1372|1376.8|1374.3|1374.6|1372|0
1610414700000|2021-01-12 01:25:00|1374.8|1371.8|1375.3|1372.3|1375.4|1372.9|1371.9|1370.3|0
1610415000000|2021-01-12 01:30:00|1375.2|1372.2|1374.2|1373|1375.2|1373|1373.2|1371.6|2
1610415300000|2021-01-12 01:35:00|1373.9|1372.7|1374.1|1371.1|1374.6|1372.9|1372.7|1371.1|4
1610415600000|2021-01-12 01:40:00|1374.2|1371.2|1374.5|1371.5|1374.5|1372|1371.7|1370|0
1610415900000|2021-01-12 01:45:00|1374.4|1371.4|1374.9|1371.9|1375|1372.5|1373.6|1371.1|0
1610416200000|2021-01-12 01:50:00|1374.5|1371.5|1374.6|1371.6|1375|1372.5|1374|1371.4|0
1610416500000|2021-01-12 01:55:00|1374.1|1372.1|1375.2|1373.2|1375.9|1373.4|1374.1|1371.7|0
1610416800000|2021-01-12 02:00:00|1375.6|1372.6|1373.9|1370.9|1375.6|1373.4|1373.4|1370.9|0
1610417100000|2021-01-12 02:05:00|1374|1371|1374.4|1371.4|1374.9|1372.4|1373.5|1371|0
1610417400000|2021-01-12 02:10:00|1373.9|1371.9|1373.9|1370.9|1374.4|1371.9|1372.7|1370.4|0
1610417700000|2021-01-12 02:15:00|1373.4|1371.4|1373.9|1371.9|1374.5|1372|1373.2|1370.6|0
1610418000000|2021-01-12 02:20:00|1374|1372|1373|1371|1374.9|1372.4|1371.9|1370.4|0
1610418300000|2021-01-12 02:25:00|1373.2|1371.2|1371.4|1370.2|1373.5|1371.2|1371.1|1369.9|1
1610418600000|2021-01-12 02:30:00|1371.5|1370.3|1373.1|1371.9|1373.4|1371.9|1370.9|1369.7|0
1610418900000|2021-01-12 02:35:00|1373.4|1372.2|1375.4|1373.4|1375.7|1374.2|1373.2|1371.8|0
1610419200000|2021-01-12 02:40:00|1375|1373.8|1375.4|1373.4|1375.5|1373.8|1374.1|1372.4|0
1610419500000|2021-01-12 02:45:00|1375.3|1373.3|1375.6|1373.6|1375.6|1373.9|1373.9|1372.3|0
1610419800000|2021-01-12 02:50:00|1375.1|1373.9|1374.1|1372.9|1375.1|1373.9|1373.5|1372|0
1610420100000|2021-01-12 02:55:00|1374.5|1372.5|1373.4|1371.4|1374.7|1373.2|1373.1|1371.4|0
1610420400000|2021-01-12 03:00:00|1372.9|1371.7|1372.1|1370.9|1373.9|1372.2|1371.9|1370.4|0
1610420700000|2021-01-12 03:05:00|1372.3|1371.1|1372.9|1370.9|1373.4|1371.9|1371.9|1370.4|0
1610421000000|2021-01-12 03:10:00|1372.5|1371.3|1372.8|1370.8|1373.1|1371.5|1372.2|1370.6|0
1610421300000|2021-01-12 03:15:00|1372.9|1370.9|1372.9|1370.9|1373.5|1371.9|1372.1|1370.6|0
1610421600000|2021-01-12 03:20:00|1372.5|1371.3|1371.8|1370.6|1372.6|1371.3|1371.8|1370.4|0
1610421900000|2021-01-12 03:25:00|1372.1|1370.9|1373.1|1371.1|1373.1|1371.6|1372.1|1370.6|0
1610422200000|2021-01-12 03:30:00|1372.6|1371.4|1372.5|1371.3|1373|1371.4|1371.6|1370.3|0
1610422500000|2021-01-12 03:35:00|1372.6|1371.4|1372.9|1370.9|1373.2|1371.6|1371.4|1370.2|0
1610422800000|2021-01-12 03:40:00|1372.5|1371.3|1372.3|1371.1|1373|1371.4|1372.1|1370.6|0
1610423100000|2021-01-12 03:45:00|1372.6|1371.4|1372.4|1370.4|1372.9|1371.4|1371.7|1370.2|0
1610423400000|2021-01-12 03:50:00|1371.6|1370.3|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|0
1610423700000|2021-01-12 03:55:00|1371.7|1370.5|1371.5|1370.3|1371.8|1370.6|1371.4|1370.2|0
1610424000000|2021-01-12 04:00:00|1371.6|1370.4|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|0
1610424600000|2021-01-12 04:10:00|1371.6|1370.4|1371.4|1370.2|1371.6|1370.4|1371.2|1370|0
1610424900000|2021-01-12 04:15:00|1371.2|1370|1371.5|1370.3|1371.6|1370.4|1371.2|1370|0
1610425200000|2021-01-12 04:20:00|1371.4|1370.2|1371.5|1370.3|1371.6|1370.4|1371.4|1370.2|0
1610425500000|2021-01-12 04:25:00|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|0
1610425800000|2021-01-12 04:30:00|1371.6|1370.4|1371.5|1370.3|1371.8|1370.6|1371.4|1370.2|0
1610426100000|2021-01-12 04:35:00|1371.6|1370.4|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|0
1610426400000|2021-01-12 04:40:00|1371.5|1370.3|1371.7|1370.5|1371.8|1370.6|1371.5|1370.3|0
1610426700000|2021-01-12 04:45:00|1371.8|1370.6|1371.8|1370.6|1372.9|1371.3|1371.8|1370.4|0
1610427000000|2021-01-12 04:50:00|1371.6|1370.4|1372.1|1370.9|1372.7|1371.1|1371.6|1370.4|0
1610427300000|2021-01-12 04:55:00|1372.7|1370.7|1372.3|1371.1|1372.7|1371.1|1372.1|1370.6|0
1610427600000|2021-01-12 05:00:00|1372.6|1371.4|1372.3|1371.1|1372.7|1371.4|1372.3|1370.7|0
1610427900000|2021-01-12 05:05:00|1372.7|1370.7|1370.6|1369.4|1372.9|1371.4|1370.5|1368.9|1
1610428200000|2021-01-12 05:10:00|1370.7|1369.5|1370.8|1369.6|1371.5|1370|1370.3|1368.9|0
1610428500000|2021-01-12 05:15:00|1371.2|1369.2|1370.8|1369.6|1371.5|1369.9|1370.6|1368.9|0
1610428800000|2021-01-12 05:20:00|1371.4|1369.4|1371.3|1370.1|1371.7|1370.1|1371.1|1369.2|0
1610429100000|2021-01-12 05:25:00|1371.6|1369.6|1371.2|1370|1371.9|1370.4|1371.1|1369.5|5
1610429400000|2021-01-12 05:30:00|1371.1|1369.9|1372.6|1370.6|1372.7|1371.1|1371.1|1369.5|0
1610429700000|2021-01-12 05:35:00|1372.3|1371.1|1373.6|1372.4|1374.2|1372.6|1372.3|1370.6|0
1610430000000|2021-01-12 05:40:00|1373.8|1372.6|1374|1372.8|1374.7|1373.1|1373.8|1372.1|0
1610430300000|2021-01-12 05:45:00|1374.1|1372.9|1375.8|1374.6|1376.2|1374.9|1374.1|1372.6|0
1610430600000|2021-01-12 05:50:00|1375.9|1374.7|1375.2|1374|1376.5|1374.9|1375.1|1373.5|0
1610430900000|2021-01-12 05:55:00|1375.3|1374.1|1374.6|1373.4|1376.2|1374.6|1374.5|1372.9|0
1610431200000|2021-01-12 06:00:00|1375|1373|1374.1|1372.9|1375|1373.6|1374|1372.4|0
1610431500000|2021-01-12 06:05:00|1374.5|1372.5|1374.5|1373.3|1375.4|1373.8|1374|1372.5|0
1610431800000|2021-01-12 06:10:00|1374.3|1373.1|1375.2|1373.2|1376|1374.4|1374.1|1372.6|0
1610432100000|2021-01-12 06:15:00|1375.1|1373.1|1376.7|1374.7|1377|1375.3|1374.1|1372.5|0
1610432400000|2021-01-12 06:20:00|1376.9|1374.9|1376.6|1375.4|1378|1376.1|1376.2|1374.6|0
1610432700000|2021-01-12 06:25:00|1376.8|1375.6|1376.6|1374.6|1378.4|1376|1376|1374.2|0
1610433000000|2021-01-12 06:30:00|1376.2|1375|1377.3|1376.1|1377.9|1376.1|1376.1|1374.5|0
1610433300000|2021-01-12 06:35:00|1377.7|1375.7|1377.9|1375.9|1378.5|1376.9|1377.2|1375.6|0
1610433600000|2021-01-12 06:40:00|1377.6|1376.4|1378.6|1376.6|1379|1377.4|1377.5|1375.9|0
1610433900000|2021-01-12 06:45:00|1378.2|1377|1379.1|1377.1|1379.2|1377.6|1377.6|1376.1|0
1610434200000|2021-01-12 06:50:00|1378.6|1377.4|1377.6|1376.4|1379.1|1377.5|1377.6|1376.1|0
1610434500000|2021-01-12 06:55:00|1378|1376|1378.3|1377.1|1379|1377.4|1377.1|1375.5|0
1610434800000|2021-01-12 07:00:00|1378.6|1377.4|1378.6|1377.4|1379.1|1377.6|1378.3|1376.7|0
1610435100000|2021-01-12 07:05:00|1379|1377|1378.6|1377.4|1379|1377.6|1378.3|1376.7|0
1610435400000|2021-01-12 07:10:00|1379.1|1377.1|1380.3|1379.1|1380.7|1379.3|1378.7|1377.1|0
1610435700000|2021-01-12 07:15:00|1380.6|1378.6|1380.6|1378.6|1381|1379.4|1379.8|1378.2|0
1610436000000|2021-01-12 07:20:00|1380.2|1379|1380.6|1379.4|1381.6|1380|1380.2|1378.6|0
1610436300000|2021-01-12 07:25:00|1380.7|1378.7|1380.7|1378.7|1380.7|1379.1|1380.3|1378.7|0
1610436600000|2021-01-12 07:30:00|1380.2|1378.2|1380.1|1378.9|1381.2|1379.6|1379.6|1377.9|0
1610436900000|2021-01-12 07:35:00|1380.4|1378.4|1380.1|1378.1|1380.4|1378.9|1379.6|1378.1|0
1610437200000|2021-01-12 07:40:00|1379.7|1378.5|1381|1379|1381|1379.4|1379.7|1378.1|0
1610437500000|2021-01-12 07:45:00|1380.9|1378.9|1379.6|1378.4|1380.9|1379.1|1379.6|1378.1|0
1610437800000|2021-01-12 07:50:00|1380|1378|1380.1|1378.9|1380.5|1378.9|1379.7|1378|0
1610438100000|2021-01-12 07:55:00|1379.8|1378.6|1380.9|1378.9|1380.9|1379.1|1379.8|1378.6|0
1610438400000|2021-01-12 08:00:00|1380.3|1379.1|1379.6|1378.4|1380.7|1379.1|1379.6|1378.1|0
1610438700000|2021-01-12 08:05:00|1379.3|1378.1|1379.6|1378.4|1379.9|1378.4|1378.6|1377.4|0
1610439000000|2021-01-12 08:10:00|1380.2|1378.2|1379.6|1378.4|1380.2|1378.6|1379.2|1377.5|0
1610439300000|2021-01-12 08:15:00|1380|1378|1378.3|1377.1|1380.2|1378.6|1378.3|1376.7|0
1610439600000|2021-01-12 08:20:00|1378.6|1376.6|1378.1|1376.9|1378.6|1377|1377.8|1376.2|0
1610439900000|2021-01-12 08:25:00|1378.5|1376.5|1379.3|1378.1|1379.4|1378.1|1377.8|1376.2|0
1610440200000|2021-01-12 08:30:00|1379.6|1377.6|1378.3|1377.1|1379.7|1378.1|1378.3|1376.7|0
1610440500000|2021-01-12 08:35:00|1378.6|1376.6|1378.4|1376.4|1379.1|1377.6|1378.1|1376.4|0
1610440800000|2021-01-12 08:40:00|1378.3|1377.1|1378.1|1376.9|1378.7|1377.1|1378.1|1376.5|0
1610441100000|2021-01-12 08:45:00|1378.4|1376.4|1376.1|1374.9|1378.4|1376.6|1376.1|1374.5|0
1610441400000|2021-01-12 08:50:00|1376.5|1374.5|1377.9|1375.9|1378.2|1376.4|1376.1|1374.5|0
1610441700000|2021-01-12 08:55:00|1377.5|1376.3|1377.6|1375.6|1378.1|1376.4|1377|1375.4|0
1610442000000|2021-01-12 09:00:00|1377.5|1376.3|1378.1|1376.9|1378.6|1376.9|1377.5|1375.6|0
1610442300000|2021-01-12 09:05:00|1378.5|1376.5|1378.1|1376.9|1378.6|1377|1377.8|1376.2|0
1610442600000|2021-01-12 09:10:00|1378.5|1376.5|1379.2|1377.2|1379.4|1377.9|1378.3|1376.5|0
1610442900000|2021-01-12 09:15:00|1379.4|1377.4|1379.2|1377.2|1379.7|1378.1|1378.8|1377.2|0
1610443200000|2021-01-12 09:20:00|1379.4|1377.4|1379.6|1378.4|1380|1378.4|1378.8|1377.2|0
1610443500000|2021-01-12 09:25:00|1380|1378|1380.8|1379.6|1381|1379.6|1379.6|1378|0
1610443800000|2021-01-12 09:30:00|1381.1|1379.9|1381.2|1379.2|1381.7|1380.1|1380.8|1379.2|0
1610444100000|2021-01-12 09:35:00|1381.4|1379.4|1380.3|1379.1|1381.4|1379.9|1379.6|1378|0
1610444400000|2021-01-12 09:40:00|1380.7|1378.7|1380.6|1379.4|1381.1|1379.6|1380.3|1378.7|0
1610444700000|2021-01-12 09:45:00|1381|1379|1382|1380|1382|1380.4|1380.6|1379|0
1610445000000|2021-01-12 09:50:00|1381.9|1379.9|1382.4|1380.4|1382.6|1381|1381.1|1379.5|0
1610445300000|2021-01-12 09:55:00|1382|1380.8|1381.7|1380.5|1382.5|1380.9|1380.8|1379.2|0
1610445600000|2021-01-12 10:00:00|1381.8|1380.6|1382.6|1381.4|1382.9|1381.4|1381.6|1380|0
1610445900000|2021-01-12 10:05:00|1382.3|1381.1|1382.3|1381.1|1383|1381.1|1381.8|1380.2|0
1610446200000|2021-01-12 10:10:00|1382.7|1380.7|1379.8|1378.6|1382.7|1381.1|1379.8|1378.5|0
1610446500000|2021-01-12 10:15:00|1380.2|1378.2|1379.8|1378.6|1380.5|1378.9|1379.5|1377.7|0
1610446800000|2021-01-12 10:20:00|1380.5|1378.5|1378.1|1376.9|1380.5|1378.9|1378.1|1376.5|0
1610447100000|2021-01-12 10:25:00|1378.5|1376.5|1378.6|1377.4|1379|1377.5|1377.8|1375.7|0
1610447400000|2021-01-12 10:30:00|1378.9|1376.9|1378.4|1376.4|1378.9|1377.4|1377.8|1376.2|0
1610447700000|2021-01-12 10:35:00|1378|1376.8|1378.1|1376.9|1378.6|1377.1|1377.6|1376|0
1610448000000|2021-01-12 10:40:00|1378.6|1376.6|1380.3|1379.1|1380.6|1379.1|1377.6|1376|0
1610448300000|2021-01-12 10:45:00|1380.7|1378.7|1380.6|1378.6|1381|1379.4|1379.2|1377.5|0
1610448600000|2021-01-12 10:50:00|1380.3|1379.1|1380.6|1379.4|1381|1379.4|1380.3|1378.6|0
1610448900000|2021-01-12 10:55:00|1381|1379|1380.5|1378.5|1381.8|1379.5|1380.5|1378.1|1
1610449200000|2021-01-12 11:00:00|1381|1378|1381.5|1379.5|1381.8|1379.5|1380.5|1378|0
1610449500000|2021-01-12 11:05:00|1382|1379|1381|1379|1382|1379.5|1380.5|1378|0
1610449800000|2021-01-12 11:10:00|1381.5|1378.5|1380.6|1378.6|1381.5|1379|1380.5|1378|0
1610450100000|2021-01-12 11:15:00|1380.7|1378.7|1381.8|1378.8|1381.8|1379.3|1380.5|1378|0
1610450400000|2021-01-12 11:20:00|1381.3|1379.3|1381|1378|1381.8|1379.3|1380.7|1378|0
1610450700000|2021-01-12 11:25:00|1381.1|1378.1|1380.5|1378.5|1381.3|1378.5|1380.2|1377.7|0
1610451000000|2021-01-12 11:30:00|1381.1|1378.1|1381.6|1378.6|1381.6|1379.2|1380.6|1378.1|0
1610451300000|2021-01-12 11:35:00|1381.1|1379.1|1381.3|1378.3|1381.7|1379.2|1380.7|1378.3|0
1610451600000|2021-01-12 11:40:00|1380.8|1378.8|1380.7|1378.7|1381.7|1379.2|1380.7|1378.2|0
1610451900000|2021-01-12 11:45:00|1380.6|1378.6|1379.7|1377.7|1381.1|1378.6|1379.3|1376.7|0
1610452200000|2021-01-12 11:50:00|1380.2|1377.2|1378.7|1376.7|1380.6|1378.1|1378.6|1376.1|0
1610452500000|2021-01-12 11:55:00|1379.2|1376.2|1378.2|1376.2|1380|1377.5|1378.2|1375.7|0
1610452800000|2021-01-12 12:00:00|1378.3|1376.3|1379.2|1376.2|1379.5|1377|1378.2|1375.7|0
1610453100000|2021-01-12 12:05:00|1379.3|1376.3|1378.2|1376.2|1379.3|1376.8|1378.2|1375.8|0
1610453400000|2021-01-12 12:10:00|1378.7|1375.7|1378.5|1376.5|1379|1376.7|1378.2|1375.7|0
1610453700000|2021-01-12 12:15:00|1378.2|1376.2|1378.2|1376.2|1378.8|1376.3|1378.2|1375.7|0
1610454000000|2021-01-12 12:20:00|1378.8|1375.8|1379.2|1377.2|1379.8|1377.7|1378|1375.5|0
1610454300000|2021-01-12 12:25:00|1379.8|1376.8|1378.5|1376.5|1379.8|1377.3|1378.3|1375.8|0
1610454600000|2021-01-12 12:30:00|1378.8|1375.8|1377.7|1374.7|1378.8|1376.3|1377.2|1374.7|0
1610454900000|2021-01-12 12:35:00|1377.6|1374.6|1379.5|1377.5|1379.8|1377.5|1377.2|1374.6|0
1610455200000|2021-01-12 12:40:00|1379.7|1377.7|1379.6|1376.6|1380.2|1378|1377.6|1375.1|0
1610455500000|2021-01-12 12:45:00|1379.1|1377.1|1378.2|1376.2|1379.8|1377.5|1378.2|1375.8|0
1610455800000|2021-01-12 12:50:00|1378.7|1375.7|1379|1377|1379.8|1377.3|1378.2|1375.7|0
1610456100000|2021-01-12 12:55:00|1379.6|1376.6|1380.3|1377.3|1380.5|1378|1379|1376.3|0
1610456400000|2021-01-12 13:00:00|1379.8|1377.8|1376.7|1374.7|1380.6|1378|1376.7|1374.5|0
1610456700000|2021-01-12 13:05:00|1377.3|1374.3|1377.7|1375.7|1378.5|1376|1376.7|1374.2|0
1610457000000|2021-01-12 13:10:00|1378.2|1375.2|1377.3|1374.3|1378.2|1375.6|1376.7|1374.2|0
1610457300000|2021-01-12 13:15:00|1376.8|1374.8|1378|1376|1378.5|1376.2|1376.5|1374.1|0
1610457600000|2021-01-12 13:20:00|1378.7|1375.7|1378.7|1376.7|1379.5|1377|1377.3|1374.8|0
1610457900000|2021-01-12 13:25:00|1379|1377|1379.6|1376.6|1379.8|1377.3|1378.5|1376|0
1610458200000|2021-01-12 13:30:00|1379.2|1377.2|1380|1378|1380.5|1378|1379|1376.5|0
1610458500000|2021-01-12 13:35:00|1380.6|1377.6|1380|1378|1381.2|1378.7|1379.5|1377|0
1610458800000|2021-01-12 13:40:00|1380.5|1377.5|1380.6|1377.6|1380.8|1378.2|1379|1376.5|0
1610461800000|2021-01-12 14:30:00|1381|1379|1384|1381|1384.7|1382|1379.7|1377.2|3
1610462100000|2021-01-12 14:35:00|1384.2|1381.2|1381.2|1378.2|1384.2|1381.2|1380.3|1377.3|0
1610462400000|2021-01-12 14:40:00|1381|1378|1379.5|1376.5|1382.5|1379.5|1378.7|1375.7|0
1610462700000|2021-01-12 14:45:00|1379.4|1376.4|1378.1|1376.9|1380.7|1379.1|1378.1|1376.3|3
1610463000000|2021-01-12 14:50:00|1378.5|1376.5|1380.1|1378.9|1380.8|1379.1|1376.8|1374.6|3
1610463300000|2021-01-12 14:55:00|1380.3|1379.1|1380.9|1379.7|1382.2|1380.6|1380.2|1378.6|0
1610463600000|2021-01-12 15:00:00|1381.1|1379.9|1382.8|1381.6|1383|1381.8|1380.7|1379.1|3
1610463900000|2021-01-12 15:05:00|1383|1381.8|1383.3|1380.3|1383.3|1381.8|1381.8|1378.8|0
1610464200000|2021-01-12 15:10:00|1383.4|1380.4|1387.1|1384.1|1388.2|1385.2|1383.4|1380.4|0
1610464500000|2021-01-12 15:15:00|1387.2|1384.2|1383.3|1382.1|1387.6|1384.6|1383.1|1380.9|3
1610464800000|2021-01-12 15:20:00|1383.6|1382.4|1385.1|1383.9|1386.2|1384.6|1383.6|1382.1|0
1610465100000|2021-01-12 15:25:00|1385.1|1383.9|1386.8|1383.8|1387.7|1384.9|1384.6|1382.2|14
1610465400000|2021-01-12 15:30:00|1387.1|1384.1|1387.3|1384.3|1387.4|1384.4|1385.9|1382.9|0
1610465700000|2021-01-12 15:35:00|1387.4|1384.4|1389.2|1386.2|1389.7|1386.7|1387.3|1384.3|0
1610466000000|2021-01-12 15:40:00|1389.4|1386.4|1389.2|1388|1391.2|1389.6|1388.7|1385.7|2
1610466300000|2021-01-12 15:45:00|1389.3|1388.1|1386.9|1385.7|1389.3|1388.1|1386.8|1385.6|11
1610466600000|2021-01-12 15:50:00|1386.4|1385.2|1386.6|1385.4|1387.1|1385.9|1385.3|1384.1|0
1610466900000|2021-01-12 15:55:00|1386.3|1385.1|1384.8|1383.6|1386.3|1385.1|1384.3|1383.1|2
1610467200000|2021-01-12 16:00:00|1384.9|1383.7|1386.3|1384.3|1387|1384.6|1384.2|1382|1
1610467500000|2021-01-12 16:05:00|1386.5|1384.5|1388.3|1387.1|1388.8|1387.6|1386.1|1383.7|0
1610467800000|2021-01-12 16:10:00|1388.6|1387.4|1387.4|1386.2|1389.3|1388.1|1387.1|1385.9|1
1610468100000|2021-01-12 16:15:00|1387.3|1386.1|1386.3|1385.1|1387.8|1386.6|1386.3|1385.1|2
1610468400000|2021-01-12 16:20:00|1386.4|1385.2|1388|1386|1389|1386.5|1386.4|1384.3|0
1610468700000|2021-01-12 16:25:00|1388.5|1385.5|1386.5|1384.5|1389.2|1386.7|1385.7|1383.2|0
1610469000000|2021-01-12 16:30:00|1386.4|1384.4|1387.5|1384.5|1387.7|1385.2|1384.3|1382.1|0
1610469300000|2021-01-12 16:35:00|1387.3|1384.3|1387|1385|1387.5|1385|1385.7|1383.2|0
1610469600000|2021-01-12 16:40:00|1386.7|1384.7|1387.2|1385.2|1387.8|1385.5|1386|1383.5|0
1610469900000|2021-01-12 16:45:00|1387.6|1384.6|1389.8|1387.8|1390.8|1388.5|1386.5|1384.2|0
1610470200000|2021-01-12 16:50:00|1390|1388|1393.2|1391.2|1395.5|1393.5|1388.5|1386.1|0
1610470500000|2021-01-12 16:55:00|1393.8|1390.8|1381.1|1378.1|1394.7|1392.2|1367.2|1364.2|5
1610470800000|2021-01-12 17:00:00|1381.3|1378.3|1404.1|1402.1|1413.8|1410.8|1377.2|1374.2|7
1610471100000|2021-01-12 17:05:00|1403.7|1402.5|1408.8|1406.8|1409.4|1407.6|1401.7|1399.8|6
1610471400000|2021-01-12 17:10:00|1408.7|1406.7|1418.8|1415.8|1426|1423.5|1408.2|1406.7|2
1610471700000|2021-01-12 17:15:00|1418.7|1416.7|1414.1|1411.1|1422.5|1419.7|1413.2|1410.3|0
1610472000000|2021-01-12 17:20:00|1413.6|1411.6|1417.6|1414.6|1419.3|1417|1413.6|1411.6|6
1610472300000|2021-01-12 17:25:00|1417|1415|1418.9|1417.7|1420.3|1418.1|1416.7|1414.1|0
1610472600000|2021-01-12 17:30:00|1418.8|1417.6|1425|1423|1425.5|1423|1418.6|1416.6|5
1610472900000|2021-01-12 17:35:00|1425.4|1422.4|1426.5|1424.5|1428.9|1426|1423.3|1420.8|1
1610473200000|2021-01-12 17:40:00|1426.9|1423.9|1423.6|1421.6|1426.9|1424.2|1423.5|1421.2|0
1610473500000|2021-01-12 17:45:00|1423.7|1421.7|1422.5|1420.5|1425.1|1423.1|1421.5|1419.5|2
1610473800000|2021-01-12 17:50:00|1422.7|1420.7|1421.3|1419.3|1423.2|1421.2|1420.6|1418.6|1
1610474100000|2021-01-12 17:55:00|1421.5|1419.5|1421.6|1419.6|1422.6|1420.2|1419.7|1417.7|0
1610474400000|2021-01-12 18:00:00|1421.7|1419.7|1423|1421|1423.7|1421.7|1421.7|1419.6|2
1610474700000|2021-01-12 18:05:00|1422.8|1420.8|1418.3|1417.1|1422.8|1420.8|1418.2|1415.8|18
1610475000000|2021-01-12 18:10:00|1418.8|1416.8|1422.3|1421.1|1422.8|1421.3|1418.4|1416.8|0
1610475300000|2021-01-12 18:15:00|1422.7|1420.7|1422.7|1421.5|1423.6|1422.1|1422|1420.4|50
1610475600000|2021-01-12 18:20:00|1422.8|1421.6|1422.8|1421.6|1423.4|1421.8|1422.3|1420.8|2
1610475900000|2021-01-12 18:25:00|1422.5|1421.3|1424.9|1421.9|1425.4|1422.4|1422.3|1420.7|14
1610476200000|2021-01-12 18:30:00|1425.2|1422.2|1423.5|1422.3|1425.4|1423.1|1422.9|1421.3|10
1610476500000|2021-01-12 18:35:00|1423.8|1422.6|1426.3|1424.3|1426.4|1424.8|1423.3|1421.6|0
1610476800000|2021-01-12 18:40:00|1425.9|1424.7|1424.8|1423.6|1426.3|1424.8|1424.5|1422.9|5
1610477100000|2021-01-12 18:45:00|1425|1423.8|1424.9|1423.7|1425.9|1424.7|1424.5|1423.3|10
1610477400000|2021-01-12 18:50:00|1425|1423.8|1424.5|1423.3|1425|1423.8|1423.6|1422.4|3
1610477700000|2021-01-12 18:55:00|1424.9|1422.9|1425.9|1423.9|1426.3|1424.3|1423.6|1422.4|22
1610478000000|2021-01-12 19:00:00|1426.1|1424.1|1424.4|1423.2|1427.4|1425.4|1423.8|1422.6|6
1610478300000|2021-01-12 19:05:00|1424.6|1423.4|1423.3|1422.1|1425.3|1424.1|1423.1|1421.9|23
1610478600000|2021-01-12 19:10:00|1423.5|1422.3|1420.5|1418.5|1424.8|1423.6|1417.8|1416.2|66
1610478900000|2021-01-12 19:15:00|1420.3|1419.1|1424.5|1422.5|1424.6|1423.1|1418.9|1417.3|0
1610499600000|2021-01-13 01:00:00|1424.9|1423.7|1428.2|1427|1430|1428.8|1423.3|1422.1|1508
1610499900000|2021-01-13 01:05:00|1428|1426.8|1427.2|1426|1430.9|1429.7|1426.8|1425.6|711
1610500200000|2021-01-13 01:10:00|1427|1425.8|1428.3|1427.1|1429.3|1428.1|1426.9|1425.7|678
1610500500000|2021-01-13 01:15:00|1428.4|1427.2|1428.8|1427.6|1429.3|1428.1|1427.9|1426.7|457
1610500800000|2021-01-13 01:20:00|1428.5|1427.3|1432.5|1431.3|1432.5|1431.3|1428.5|1427.3|435
1610501100000|2021-01-13 01:25:00|1432.7|1431.5|1436|1434.8|1436.9|1435.7|1432.5|1431.3|879
1610501400000|2021-01-13 01:30:00|1435.9|1434.7|1431.5|1430.3|1436.2|1435|1431.2|1430|478
1610501700000|2021-01-13 01:35:00|1431.4|1430.2|1432.4|1431.2|1433.3|1432.1|1429.8|1428.6|477
1610502000000|2021-01-13 01:40:00|1432.5|1431.3|1431.5|1430.3|1433.5|1432.3|1430.8|1429.6|9632
1610502300000|2021-01-13 01:45:00|1431.8|1430.6|1432.5|1431.3|1432.7|1431.5|1430.5|1429.3|479
1610502600000|2021-01-13 01:50:00|1432.7|1431.5|1431|1429.8|1433.7|1432.5|1430.8|1429.6|953
1610502900000|2021-01-13 01:55:00|1431.2|1430|1431.2|1430|1431.4|1430.2|1430|1428.8|196
1610503200000|2021-01-13 02:00:00|1431|1429.8|1430.5|1429.3|1431.3|1430.1|1429.5|1428.3|384
1610503500000|2021-01-13 02:05:00|1430.8|1429.6|1430.5|1429.3|1431.3|1430.1|1429.8|1428.6|651
1610503800000|2021-01-13 02:10:00|1430.3|1429.1|1431.5|1430.3|1432.7|1431.5|1430.3|1429.1|1057
1610504100000|2021-01-13 02:15:00|1431.3|1430.1|1431|1429.8|1431.3|1430.1|1431|1429.8|860
1610504400000|2021-01-13 02:20:00|1431.3|1430.1|1428.4|1427.2|1432|1430.8|1428.3|1427.1|623
1610504700000|2021-01-13 02:25:00|1428.1|1426.9|1428.5|1427.3|1428.9|1427.7|1427.8|1426.6|134
1610505000000|2021-01-13 02:30:00|1428.8|1427.6|1427.7|1426.5|1429.2|1428|1425.8|1424.6|689
1610505300000|2021-01-13 02:35:00|1427.3|1426.1|1428.7|1427.5|1428.7|1427.5|1426|1424.8|419
1610505600000|2021-01-13 02:40:00|1428.6|1427.4|1427.8|1426.6|1428.6|1427.4|1427.1|1425.9|478
1610505900000|2021-01-13 02:45:00|1428.1|1426.9|1427.8|1426.6|1428.7|1427.5|1426.1|1424.9|781
1610506200000|2021-01-13 02:50:00|1428.1|1426.9|1426.8|1425.6|1429.1|1427.9|1426.8|1425.6|423
1610506500000|2021-01-13 02:55:00|1426.7|1425.5|1427.8|1426.6|1427.8|1426.6|1425.8|1424.6|288
1610506800000|2021-01-13 03:00:00|1427.7|1426.5|1431.1|1429.9|1431.1|1429.9|1427.6|1426.4|268
1610507100000|2021-01-13 03:05:00|1431.2|1430|1432.2|1431|1432.2|1431|1430.1|1428.9|237
1610507400000|2021-01-13 03:10:00|1432.1|1430.9|1432.1|1430.9|1432.6|1431.4|1430.8|1429.6|277
1610507700000|2021-01-13 03:15:00|1431.9|1430.7|1433.1|1431.9|1433.6|1432.4|1431.3|1430.1|247
1610508000000|2021-01-13 03:20:00|1433|1431.8|1431.9|1430.7|1433.2|1432|1430.6|1429.4|129
1610508300000|2021-01-13 03:25:00|1432|1430.8|1431.7|1430.5|1432.9|1431.7|1431.6|1430.4|71
1610508600000|2021-01-13 03:30:00|1431.9|1430.7|1431.6|1430.4|1432.1|1430.9|1431.2|1430|25
1610508900000|2021-01-13 03:35:00|1431.4|1430.2|1430.6|1429.4|1431.7|1430.5|1430.4|1429.2|58
1610509200000|2021-01-13 03:40:00|1430.4|1429.2|1429.3|1428.1|1430.6|1429.4|1429.3|1428.1|88
1610509500000|2021-01-13 03:45:00|1429.6|1428.4|1429.8|1428.6|1429.9|1428.7|1428.9|1427.7|117
1610509800000|2021-01-13 03:50:00|1429.7|1428.5|1429.9|1428.7|1429.9|1428.7|1429.4|1428.2|54
1610510100000|2021-01-13 03:55:00|1430.1|1428.9|1430.2|1429|1430.4|1429.2|1430.1|1428.9|35
1610510400000|2021-01-13 04:00:00|1430.3|1429.1|1429.4|1428.2|1430.3|1429.1|1429.4|1428.2|19
1610510700000|2021-01-13 04:05:00|1429.3|1428.1|1428.9|1427.7|1429.3|1428.1|1428.8|1427.6|16
1610511000000|2021-01-13 04:10:00|1429.1|1427.9|1429.4|1428.2|1429.7|1428.5|1429.1|1427.9|12
1610511300000|2021-01-13 04:15:00|1429.6|1428.4|1429.9|1428.7|1430.1|1428.9|1429.6|1428.4|7
1610511600000|2021-01-13 04:20:00|1429.8|1428.6|1430.1|1428.9|1430.1|1428.9|1429.3|1428.1|27
1610511900000|2021-01-13 04:25:00|1429.7|1428.5|1429.7|1428.5|1429.9|1428.7|1429.3|1428.1|22
1610512200000|2021-01-13 04:30:00|1429.8|1428.6|1429.6|1428.4|1429.8|1428.6|1429.6|1428.4|8
1610512500000|2021-01-13 04:35:00|1429.7|1428.5|1430.6|1429.4|1430.6|1429.4|1429.6|1428.4|23
1610512800000|2021-01-13 04:40:00|1430.4|1429.2|1430.1|1428.9|1430.6|1429.4|1429.9|1428.7|19
1610513100000|2021-01-13 04:45:00|1430.3|1429.1|1431.2|1430|1431.3|1430.1|1430.3|1429.1|53
1610513400000|2021-01-13 04:50:00|1430.6|1429.4|1430.3|1429.1|1430.9|1429.7|1430.2|1429|36
1610513700000|2021-01-13 04:55:00|1430.2|1429|1430.2|1429|1430.3|1429.1|1430.2|1429|10
1610514000000|2021-01-13 05:00:00|1430.3|1429.1|1430.3|1429.1|1430.8|1429.6|1430.3|1429.1|18
1610514300000|2021-01-13 05:05:00|1430.6|1429.4|1431.2|1430|1431.2|1430|1430.4|1429.2|17
1610514600000|2021-01-13 05:10:00|1431.3|1430.1|1431.4|1430.2|1431.8|1430.6|1430.9|1429.7|35
1610514900000|2021-01-13 05:15:00|1431.3|1430.1|1430.9|1429.7|1431.7|1430.5|1430.9|1429.7|15
1610515200000|2021-01-13 05:20:00|1431|1429.8|1431.1|1429.9|1431.3|1430.1|1430.9|1429.7|12
1610515500000|2021-01-13 05:25:00|1430.9|1429.7|1431.4|1430.2|1431.4|1430.2|1430.2|1429|85
1610515800000|2021-01-13 05:30:00|1431.3|1430.1|1430.4|1429.2|1431.3|1430.1|1428.8|1427.6|142
1610516100000|2021-01-13 05:35:00|1430.3|1429.1|1429.3|1428.1|1430.5|1429.3|1428.4|1427.2|143
1610516400000|2021-01-13 05:40:00|1429.2|1428|1430.2|1429|1430.2|1429|1428.7|1427.5|53
1610516700000|2021-01-13 05:45:00|1430.1|1428.9|1428.9|1427.7|1430.1|1428.9|1428.7|1427.5|40
1610517000000|2021-01-13 05:50:00|1428.8|1427.6|1428.2|1427|1429.4|1428.2|1428|1426.8|74
1610517300000|2021-01-13 05:55:00|1427.9|1426.7|1427.9|1426.7|1429.3|1428.1|1427.9|1426.7|168
1610517600000|2021-01-13 06:00:00|1427.8|1426.6|1426.9|1425.7|1427.8|1426.6|1425.1|1423.9|127
1610517900000|2021-01-13 06:05:00|1426.4|1425.2|1427|1425.8|1427.5|1426.3|1426.2|1425|68
1610518200000|2021-01-13 06:10:00|1426.9|1425.7|1426.7|1425.5|1427.2|1426|1426.3|1425.1|39
1610518500000|2021-01-13 06:15:00|1426.5|1425.3|1425.9|1424.7|1426.9|1425.7|1425.7|1424.5|92
1610518800000|2021-01-13 06:20:00|1425.5|1424.3|1426.9|1425.7|1427|1425.8|1425.3|1424.1|79
1610519100000|2021-01-13 06:25:00|1427|1425.8|1425.2|1424|1427.3|1426.1|1425.2|1424|86
1610519400000|2021-01-13 06:30:00|1425.3|1424.1|1423.8|1422.6|1425.3|1424.1|1423.8|1422.6|189
1610519700000|2021-01-13 06:35:00|1423.9|1422.7|1424.2|1423|1424.5|1423.3|1423.3|1422.1|273
1610520000000|2021-01-13 06:40:00|1424|1422.8|1424.7|1423.5|1424.8|1423.6|1423.5|1422.3|142
1610520300000|2021-01-13 06:45:00|1424.8|1423.6|1428|1426.8|1428.3|1427.1|1424.8|1423.6|186
1610520600000|2021-01-13 06:50:00|1428.2|1427|1428.8|1427.6|1430|1428.8|1428.2|1427|416
1610520900000|2021-01-13 06:55:00|1429|1427.8|1428.5|1427.3|1429|1427.8|1428|1426.8|176
1610521200000|2021-01-13 07:00:00|1428.7|1427.5|1426.5|1425.3|1428.8|1427.6|1426.2|1425|242
1610521500000|2021-01-13 07:05:00|1426.7|1425.5|1426.3|1425.1|1427|1425.8|1426|1424.8|43
1610521800000|2021-01-13 07:10:00|1426.5|1425.3|1427.2|1426|1427.2|1426|1426|1424.8|108
1610522100000|2021-01-13 07:15:00|1427|1425.8|1425.5|1424.3|1427.3|1426.1|1425|1423.8|81
1610522400000|2021-01-13 07:20:00|1425.8|1424.6|1425.9|1424.7|1426.5|1425.3|1425.4|1424.2|54
1610522700000|2021-01-13 07:25:00|1426|1424.8|1425.9|1424.7|1426.4|1425.2|1425.7|1424.5|28
1610523000000|2021-01-13 07:30:00|1426|1424.8|1426.4|1425.2|1426.9|1425.7|1426|1424.8|30
1610523300000|2021-01-13 07:35:00|1426.5|1425.3|1424.8|1423.6|1426.5|1425.3|1424.8|1423.6|41
1610523600000|2021-01-13 07:40:00|1424.4|1423.2|1424.5|1423.3|1424.8|1423.6|1424|1422.8|57
1610523900000|2021-01-13 07:45:00|1424.7|1423.5|1424.7|1423.5|1424.8|1423.6|1424.3|1423.1|32
1610524200000|2021-01-13 07:50:00|1424.8|1423.6|1425.2|1424|1425.3|1424.1|1424.8|1423.6|17
1610524500000|2021-01-13 07:55:00|1425|1423.8|1425.2|1424|1425.4|1424.2|1424.3|1423.1|33
1610524800000|2021-01-13 08:00:00|1425|1423.8|1425|1423.8|1425.2|1424|1424.3|1423.1|27
1610525100000|2021-01-13 08:05:00|1425.2|1424|1424.4|1423.2|1425.3|1424.1|1424.3|1423.1|32
1610525400000|2021-01-13 08:10:00|1424.5|1423.3|1425|1423.8|1425.3|1424.1|1424.5|1423.3|37
1610525700000|2021-01-13 08:15:00|1424.9|1423.7|1423|1421.8|1425.2|1424|1421.9|1420.7|95
1610526000000|2021-01-13 08:20:00|1423.3|1422.1|1422.7|1421.5|1423.3|1422.1|1422|1420.8|53
1610526300000|2021-01-13 08:25:00|1422.8|1421.6|1421.9|1420.7|1423|1421.8|1421.9|1420.7|19
1610526600000|2021-01-13 08:30:00|1422|1420.8|1422|1420.8|1422.5|1421.3|1421.8|1420.6|45
1610526900000|2021-01-13 08:35:00|1421.8|1420.6|1420.8|1419.6|1421.8|1420.6|1418.8|1417.6|340
1610527200000|2021-01-13 08:40:00|1420.9|1419.7|1420.9|1419.7|1421.4|1420.2|1420.3|1419.1|96
1610527500000|2021-01-13 08:45:00|1421|1419.8|1423|1421.8|1423|1421.8|1420.8|1419.6|56
1610527800000|2021-01-13 08:50:00|1422.9|1421.7|1423.3|1422.1|1423.5|1422.3|1422|1420.8|924
1610528100000|2021-01-13 08:55:00|1423.5|1422.3|1424|1422.8|1424.3|1423.1|1423|1421.8|131
1610528400000|2021-01-13 09:00:00|1423.8|1422.6|1423.2|1422|1423.9|1422.7|1423|1421.8|65
1610528700000|2021-01-13 09:05:00|1423|1421.8|1422.9|1421.7|1423.3|1422.1|1422.8|1421.6|42
1610529000000|2021-01-13 09:10:00|1422.8|1421.6|1423.7|1422.5|1424.7|1423.5|1422.8|1421.6|60
1610529300000|2021-01-13 09:15:00|1423.5|1422.3|1423.4|1422.2|1423.8|1422.6|1423.2|1422|43
1610529600000|2021-01-13 09:20:00|1423.3|1422.1|1421.5|1420.3|1423.3|1422.1|1421.5|1420.3|54
1610529900000|2021-01-13 09:25:00|1421.7|1420.5|1421.4|1420.2|1421.8|1420.6|1421|1419.8|45
1610530200000|2021-01-13 09:30:00|1421.5|1420.3|1421.3|1420.1|1421.5|1420.3|1419.9|1418.7|53
1610530500000|2021-01-13 09:35:00|1421.2|1420|1421.2|1420|1421.5|1420.3|1421|1419.8|26
1610530800000|2021-01-13 09:40:00|1421|1419.8|1421.4|1420.2|1422.2|1421|1421|1419.8|58
1610531100000|2021-01-13 09:45:00|1421.3|1420.1|1421.8|1420.6|1422.2|1421|1421.3|1420.1|44
1610531400000|2021-01-13 09:50:00|1421.4|1420.2|1421.9|1420.7|1422.4|1421.2|1421.3|1420.1|23
1610531700000|2021-01-13 09:55:00|1421.8|1420.6|1421.3|1420.1|1422.2|1421|1421.3|1420.1|32
1610532000000|2021-01-13 10:00:00|1421.4|1420.2|1420.9|1419.7|1421.4|1420.2|1420|1418.8|115
1610532300000|2021-01-13 10:05:00|1421|1419.8|1421.3|1420.1|1421.5|1420.3|1420.8|1419.6|70
1610532600000|2021-01-13 10:10:00|1421.2|1420|1419.9|1418.7|1421.2|1420|1419.4|1418.2|67
1610532900000|2021-01-13 10:15:00|1420|1418.8|1419.7|1418.5|1420.2|1419|1419.5|1418.3|55
1610533200000|2021-01-13 10:20:00|1419.5|1418.3|1421.2|1420|1421.3|1420.1|1419.4|1418.2|63
1610533500000|2021-01-13 10:25:00|1421|1419.8|1420.3|1419.1|1421.5|1420.3|1420|1418.8|41
1610533800000|2021-01-13 10:30:00|1420.5|1419.3|1419.9|1418.7|1420.5|1419.3|1419.3|1418.1|116
1610534100000|2021-01-13 10:35:00|1419.8|1418.6|1421.3|1420.1|1421.3|1420.1|1419.8|1418.6|33
1610534400000|2021-01-13 10:40:00|1421|1419.8|1420.5|1419.3|1421.3|1420.1|1420.5|1419.3|90
1610534700000|2021-01-13 10:45:00|1420.8|1419.6|1421.3|1420.1|1421.5|1420.3|1420.7|1419.5|43
1610535000000|2021-01-13 10:50:00|1421.4|1420.2|1421.9|1420.7|1422.5|1421.3|1421.3|1420.1|104
1610535300000|2021-01-13 10:55:00|1421.8|1420.6|1421.7|1420.5|1422|1420.8|1421.3|1420.1|43
1610535600000|2021-01-13 11:00:00|1421.8|1420.6|1421.5|1420.3|1422.3|1421.1|1421.5|1420.3|34
1610535900000|2021-01-13 11:05:00|1421.4|1420.2|1420.4|1419.2|1421.5|1420.3|1420.3|1419.1|67
1610536200000|2021-01-13 11:10:00|1420.5|1419.3|1421.8|1420.6|1421.8|1420.6|1420.3|1419.1|87
1610536500000|2021-01-13 11:15:00|1422|1420.8|1422.9|1421.7|1423|1421.8|1422|1420.8|99
1610536800000|2021-01-13 11:20:00|1422.8|1421.6|1422.2|1421|1423.3|1422.1|1422|1420.8|160
1610537100000|2021-01-13 11:25:00|1422|1420.8|1421.3|1420.1|1422|1420.8|1420.5|1419.3|118
1610537400000|2021-01-13 11:30:00|1421.4|1420.2|1422.3|1421.1|1422.3|1421.1|1421|1419.8|143
1610537700000|2021-01-13 11:35:00|1422.2|1421|1422.5|1421.3|1422.5|1421.3|1421.8|1420.6|63
1610538000000|2021-01-13 11:40:00|1422.7|1421.5|1423.4|1422.2|1423.7|1422.5|1422.5|1421.3|170
1610538300000|2021-01-13 11:45:00|1423.5|1422.3|1424.9|1423.7|1425|1423.8|1423.5|1422.3|166
1610538600000|2021-01-13 11:50:00|1424.8|1423.6|1423.2|1422|1424.8|1423.6|1423|1421.8|121
1610538900000|2021-01-13 11:55:00|1423.3|1422.1|1421.8|1420.6|1423.3|1422.1|1421.8|1420.6|175
1610539200000|2021-01-13 12:00:00|1421.9|1420.7|1421.9|1420.7|1422.3|1421.1|1421.8|1420.6|114
1610539500000|2021-01-13 12:05:00|1421.8|1420.6|1421.8|1420.6|1422.3|1421.1|1420.8|1419.6|222
1610539800000|2021-01-13 12:10:00|1421.9|1420.7|1423|1421.8|1423|1421.8|1421.5|1420.3|214
1610540100000|2021-01-13 12:15:00|1422.8|1421.6|1423.8|1422.6|1424.3|1423.1|1422.3|1421.1|138
1610540400000|2021-01-13 12:20:00|1423.7|1422.5|1424|1422.8|1424|1422.8|1423.3|1422.1|171
1610540700000|2021-01-13 12:25:00|1424.3|1423.1|1427.9|1426.7|1428.2|1427|1424.3|1423.1|299
1610541000000|2021-01-13 12:30:00|1427.8|1426.6|1427.5|1426.3|1429.4|1428.2|1426.4|1425.2|231
1610541300000|2021-01-13 12:35:00|1427.3|1426.1|1428.2|1427|1428.4|1427.2|1426.4|1425.2|125
1610541600000|2021-01-13 12:40:00|1428|1426.8|1427.4|1426.2|1428|1426.8|1426.5|1425.3|116
1610541900000|2021-01-13 12:45:00|1427.5|1426.3|1428.4|1427.2|1428.5|1427.3|1427.3|1426.1|88
1610542200000|2021-01-13 12:50:00|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|1426.5|1425.3|118
1610542500000|2021-01-13 12:55:00|1428.2|1427|1427|1425.8|1429.5|1428.3|1426.8|1425.6|223
1610542800000|2021-01-13 13:00:00|1427.2|1426|1424.9|1423.7|1427.3|1426.1|1424.3|1423.1|254
1610543100000|2021-01-13 13:05:00|1424.8|1423.6|1420.9|1419.7|1424.9|1423.7|1420.7|1419.5|461
1610543400000|2021-01-13 13:10:00|1420.2|1419|1420.3|1419.1|1422|1420.8|1420.2|1419|338
1610543700000|2021-01-13 13:15:00|1420.2|1419|1419.9|1418.7|1421|1419.8|1419.4|1418.2|855
1610544000000|2021-01-13 13:20:00|1419.8|1418.6|1420.7|1419.5|1421.3|1420.1|1419.2|1418|402
1610544300000|2021-01-13 13:25:00|1420.5|1419.3|1422|1420.8|1422.3|1421.1|1420.5|1419.3|260
1610544600000|2021-01-13 13:30:00|1421.9|1420.7|1421.3|1420.1|1422.4|1421.2|1421.3|1420.1|129
1610544900000|2021-01-13 13:35:00|1421.1|1419.9|1420.4|1419.2|1421.6|1420.4|1419.9|1418.7|149
1610545200000|2021-01-13 13:40:00|1420.1|1418.9|1419|1417.8|1420.8|1419.6|1419|1417.8|391
1610548200000|2021-01-13 14:30:00|1418.3|1417.1|1410|1408.8|1420.6|1419.4|1407|1405.8|5905
1610548500000|2021-01-13 14:35:00|1409.9|1408.7|1410.9|1409.7|1410.9|1409.7|1404.1|1402.9|3069
1610548800000|2021-01-13 14:40:00|1411|1409.8|1410|1408.8|1413.5|1412.3|1409.8|1408.6|1961
1610549100000|2021-01-13 14:45:00|1410.5|1409.3|1411.1|1409.9|1414.8|1413.6|1410.3|1409.1|1952
1610549400000|2021-01-13 14:50:00|1411|1409.8|1409.5|1408.3|1412|1410.8|1409|1407.8|1943
1610549700000|2021-01-13 14:55:00|1409.3|1408.1|1410.8|1409.6|1411.8|1410.6|1409|1407.8|1494
1610550000000|2021-01-13 15:00:00|1410.5|1409.3|1409|1407.8|1411.3|1410.1|1409|1407.8|721
1610550300000|2021-01-13 15:05:00|1409.3|1408.1|1411.1|1409.9|1411.1|1409.9|1409|1407.8|1058
1610550600000|2021-01-13 15:10:00|1411|1409.8|1411|1409.8|1412.5|1411.3|1410.5|1409.3|867
1610550900000|2021-01-13 15:15:00|1411.3|1410.1|1412|1410.8|1412.8|1411.6|1410.6|1409.4|694
1610551200000|2021-01-13 15:20:00|1411.8|1410.6|1413.5|1412.3|1413.8|1412.6|1411.8|1410.6|494
1610551500000|2021-01-13 15:25:00|1413.8|1412.6|1412.5|1411.3|1414|1412.8|1412.3|1411.1|402
1610551800000|2021-01-13 15:30:00|1412.3|1411.1|1412.3|1411.1|1413.5|1412.3|1411.3|1410.1|830
1610552100000|2021-01-13 15:35:00|1412|1410.8|1412.3|1411.1|1412.5|1411.3|1411.5|1410.3|345
1610552400000|2021-01-13 15:40:00|1411.9|1410.7|1412|1410.8|1412.8|1411.6|1411.5|1410.3|398
1610552700000|2021-01-13 15:45:00|1412.3|1411.1|1412.5|1411.3|1412.5|1411.3|1411.8|1410.6|218
1610553000000|2021-01-13 15:50:00|1412.3|1411.1|1413|1411.8|1413.3|1412.1|1411.9|1410.7|549
1610553300000|2021-01-13 15:55:00|1412.9|1411.7|1410.9|1409.7|1413|1411.8|1410.8|1409.6|1527
1610553600000|2021-01-13 16:00:00|1411.8|1408.8|1410.5|1409.3|1411.8|1410.1|1410.5|1408.8|86800
1610553900000|2021-01-13 16:05:00|1410.6|1409.4|1410.3|1409.1|1411|1409.8|1410.3|1409.1|584
1610554200000|2021-01-13 16:10:00|1410.5|1409.3|1410.6|1409.4|1411.3|1410.1|1410|1408.8|762
1610554500000|2021-01-13 16:15:00|1410.8|1409.6|1410.8|1409.6|1411.8|1410.6|1410.3|1409.1|685
1610554800000|2021-01-13 16:20:00|1410.5|1409.3|1411.5|1410.3|1411.8|1410.6|1410.5|1409.3|337
1610555100000|2021-01-13 16:25:00|1411.3|1410.1|1410.3|1409.1|1411.3|1410.1|1410.3|1409.1|300
1610555400000|2021-01-13 16:30:00|1410.1|1408.9|1410|1408.8|1410.3|1409.1|1409.8|1408.6|675
1610555700000|2021-01-13 16:35:00|1409.9|1408.7|1410.5|1409.3|1410.5|1409.3|1409.3|1408.1|899
1610556000000|2021-01-13 16:40:00|1410.3|1409.1|1409.5|1408.3|1410.3|1409.1|1409.3|1408.1|1428
1610556300000|2021-01-13 16:45:00|1409.3|1408.1|1409.5|1408.3|1410.3|1409.1|1409.3|1408.1|1042
1610556600000|2021-01-13 16:50:00|1409.3|1408.1|1408.5|1407.3|1409.3|1408.1|1408.3|1407.1|1046
1610556900000|2021-01-13 16:55:00|1408.3|1407.1|1408.3|1407.1|1409|1407.8|1408.3|1407.1|804
1610557200000|2021-01-13 17:00:00|1407.3|1406.1|1410.8|1409.6|1411.3|1410.1|1407.3|1406.1|1521
1610557500000|2021-01-13 17:05:00|1410.9|1409.7|1411.3|1410.1|1411.9|1410.7|1410.8|1409.6|771
1610557800000|2021-01-13 17:10:00|1411.1|1409.9|1411.8|1410.6|1412.3|1411.1|1411|1409.8|339
1610558100000|2021-01-13 17:15:00|1411.6|1410.4|1411.1|1409.9|1411.8|1410.6|1410.5|1409.3|324
1610558400000|2021-01-13 17:20:00|1411|1409.8|1409.9|1408.7|1411.5|1410.3|1409.8|1408.6|517
1610558700000|2021-01-13 17:25:00|1410|1408.8|1408.5|1407.3|1410.3|1409.1|1408.4|1407.2|696
1610559000000|2021-01-13 17:30:00|1408.3|1407.1|1408.8|1407.6|1408.8|1407.6|1408|1406.8|527
1610559300000|2021-01-13 17:35:00|1409|1407.8|1409.3|1408.1|1410|1408.8|1409|1407.8|221
1610559600000|2021-01-13 17:40:00|1409.5|1408.3|1408.8|1407.6|1410|1408.8|1408.5|1407.3|273
1610559900000|2021-01-13 17:45:00|1409|1407.8|1408.5|1407.3|1409|1407.8|1408.3|1407.1|182
1610560200000|2021-01-13 17:50:00|1408.6|1407.4|1411.8|1410.6|1411.8|1410.6|1408.5|1407.3|499
1610560500000|2021-01-13 17:55:00|1411.6|1410.4|1410.9|1409.7|1411.8|1410.6|1410.3|1409.1|324
1610560800000|2021-01-13 18:00:00|1410.8|1409.6|1411.6|1410.4|1411.8|1410.6|1410.8|1409.6|156
1610561100000|2021-01-13 18:05:00|1411.8|1410.6|1412|1410.8|1413|1411.8|1411.5|1410.3|263
1610561400000|2021-01-13 18:10:00|1412.3|1411.1|1413|1411.8|1413.5|1412.3|1412.3|1411.1|506
1610561700000|2021-01-13 18:15:00|1412.8|1411.6|1411.5|1410.3|1412.8|1411.6|1411.2|1410|346
1610562000000|2021-01-13 18:20:00|1411.7|1410.5|1413|1411.8|1413|1411.8|1411.5|1410.3|410
1610562300000|2021-01-13 18:25:00|1412.9|1411.7|1415.2|1414|1415.2|1414|1412.6|1411.4|349
1610562600000|2021-01-13 18:30:00|1415.5|1414.3|1414.7|1413.5|1415.5|1414.3|1414.5|1413.3|528
1610562900000|2021-01-13 18:35:00|1414.5|1413.3|1413.7|1412.5|1414.7|1413.5|1413.5|1412.3|336
1610563200000|2021-01-13 18:40:00|1413.9|1412.7|1412|1410.8|1414.2|1413|1411.9|1410.7|662
1610563500000|2021-01-13 18:45:00|1411.7|1410.5|1412.2|1411|1412.7|1411.5|1411.7|1410.5|622
1610563800000|2021-01-13 18:50:00|1412.4|1411.2|1410.2|1409|1412.5|1411.3|1410|1408.8|659
1610564100000|2021-01-13 18:55:00|1410.5|1409.3|1409.2|1408|1411|1409.8|1409.1|1407.9|643
1610564400000|2021-01-13 19:00:00|1409.5|1408.3|1408.5|1407.3|1411|1409.8|1408.2|1407|1281
1610564700000|2021-01-13 19:05:00|1408.4|1407.2|1407.9|1406.7|1408.7|1407.5|1407|1405.8|1157
1610565000000|2021-01-13 19:10:00|1408|1406.8|1406.7|1405.5|1408.2|1407|1406.7|1405.5|2806
1610565300000|2021-01-13 19:15:00|1407|1405.8|1406.7|1405.5|1408.2|1407|1406.7|1405.5|1108
1610586000000|2021-01-14 01:00:00|1407.5|1406.3|1405.2|1404|1408.2|1407|1403.9|1402.7|722
1610586300000|2021-01-14 01:05:00|1405.1|1403.9|1408.7|1407.5|1409.4|1408.2|1404|1402.8|565
1610586600000|2021-01-14 01:10:00|1408.5|1407.3|1407.7|1406.5|1409|1407.8|1406.5|1405.3|205
1610586900000|2021-01-14 01:15:00|1408|1406.8|1407.9|1406.7|1408.5|1407.3|1407.2|1406|145
1610587200000|2021-01-14 01:20:00|1407.7|1406.5|1408|1406.8|1408|1406.8|1407|1405.8|132
1610587500000|2021-01-14 01:25:00|1407.9|1406.7|1407.7|1406.5|1408|1406.8|1407.4|1406.2|163
1610587800000|2021-01-14 01:30:00|1407.4|1406.2|1408.2|1407|1408.2|1407|1407.2|1406|115
1610588100000|2021-01-14 01:35:00|1408|1406.8|1408.2|1407|1408.4|1407.2|1407.9|1406.7|115
1610588400000|2021-01-14 01:40:00|1408.4|1407.2|1407.7|1406.5|1408.5|1407.3|1407.2|1406|174
1610588700000|2021-01-14 01:45:00|1407.6|1406.4|1407.9|1406.7|1408|1406.8|1407.5|1406.3|47
1610589000000|2021-01-14 01:50:00|1407.7|1406.5|1407.6|1406.4|1408.2|1407|1407.5|1406.3|32
1610589300000|2021-01-14 01:55:00|1407.5|1406.3|1408|1406.8|1408.2|1407|1407.5|1406.3|41
1610589600000|2021-01-14 02:00:00|1407.7|1406.5|1407.7|1406.5|1407.9|1406.7|1407|1405.8|70
1610589900000|2021-01-14 02:05:00|1407.6|1406.4|1407.5|1406.3|1407.7|1406.5|1407.2|1406|43
1610590200000|2021-01-14 02:10:00|1407.6|1406.4|1406.2|1405|1407.6|1406.4|1405.7|1404.5|162
1610590500000|2021-01-14 02:15:00|1406.1|1404.9|1406.5|1405.3|1406.5|1405.3|1406|1404.8|45
1610590800000|2021-01-14 02:20:00|1406.6|1405.4|1406|1404.8|1406.7|1405.5|1406|1404.8|49
1610591100000|2021-01-14 02:25:00|1406.2|1405|1406.7|1405.5|1406.9|1405.7|1406.2|1405|41
1610591400000|2021-01-14 02:30:00|1406.5|1405.3|1406.4|1405.2|1408.1|1406.9|1405.9|1404.7|231
1610591700000|2021-01-14 02:35:00|1406.2|1405|1407.2|1406|1407.2|1406|1405.5|1404.3|175
1610592000000|2021-01-14 02:40:00|1407.4|1406.2|1407.5|1406.3|1407.5|1406.3|1406.6|1405.4|80
1610592300000|2021-01-14 02:45:00|1407.3|1406.1|1407.3|1406.1|1407.7|1406.5|1407|1405.8|81
1610592600000|2021-01-14 02:50:00|1407.2|1406|1408.2|1407|1408.2|1407|1407.2|1406|31
1610592900000|2021-01-14 02:55:00|1408.1|1406.9|1408.2|1407|1408.2|1407|1408|1406.8|33
1610593200000|2021-01-14 03:00:00|1408.1|1406.9|1408.1|1406.9|1408.2|1407|1407.8|1406.6|74
1610593500000|2021-01-14 03:05:00|1408.2|1407|1407.8|1406.6|1408.2|1407|1407.6|1406.4|70
1610593800000|2021-01-14 03:10:00|1407.7|1406.5|1407.8|1406.6|1408.2|1407|1407.7|1406.5|28
1610594100000|2021-01-14 03:15:00|1408|1406.8|1407.2|1406|1408.2|1407|1407.2|1406|32
1610594400000|2021-01-14 03:20:00|1407.3|1406.1|1407.5|1406.3|1407.7|1406.5|1407.3|1406.1|17
1610594700000|2021-01-14 03:25:00|1407.6|1406.4|1408.2|1407|1408.2|1407|1407.5|1406.3|40
1610595000000|2021-01-14 03:30:00|1408|1406.8|1408.1|1406.9|1408.2|1407|1408|1406.8|12
1610595300000|2021-01-14 03:35:00|1408|1406.8|1408.2|1407|1408.2|1407|1408|1406.8|43
1610595600000|2021-01-14 03:40:00|1408.1|1406.9|1408.1|1406.9|1408.2|1407|1408.1|1406.9|34
1610595900000|2021-01-14 03:45:00|1408|1406.8|1408.2|1407|1408.2|1407|1408|1406.8|23
1610596200000|2021-01-14 03:50:00|1408.1|1406.9|1407.8|1406.6|1408.1|1406.9|1407.6|1406.4|12
1610596500000|2021-01-14 03:55:00|1407.7|1406.5|1408.2|1407|1408.2|1407|1407.7|1406.5|15
1610596800000|2021-01-14 04:00:00|1408.1|1406.9|1408.2|1407|1408.2|1407|1408|1406.8|7
1610597100000|2021-01-14 04:05:00|1408|1406.8|1408.2|1407|1408.2|1407|1408|1406.8|6
1610597400000|2021-01-14 04:10:00|||||||||44
1610597700000|2021-01-14 04:15:00|1408|1406.8|1408.2|1407|1408.2|1407|1408|1406.8|87
1610598000000|2021-01-14 04:20:00|||||||||8
1610598300000|2021-01-14 04:25:00|1408.1|1406.9|1408.2|1407|1408.2|1407|1408.1|1406.9|26
1610598600000|2021-01-14 04:30:00|||||||||30
1610598900000|2021-01-14 04:35:00|||||||||7
1610599200000|2021-01-14 04:40:00|||||||||1
1610599500000|2021-01-14 04:45:00|1408.1|1406.9|1408.8|1407.6|1409.1|1407.9|1408|1406.8|25
1610599800000|2021-01-14 04:50:00|1408.7|1407.5|1409.3|1408.1|1409.5|1408.3|1408.7|1407.5|51
1610600100000|2021-01-14 04:55:00|1409.5|1408.3|1409.6|1408.4|1410|1408.8|1409.2|1408|37
1610600400000|2021-01-14 05:00:00|1409.5|1408.3|1409.6|1408.4|1409.8|1408.6|1409.3|1408.1|65
1610600700000|2021-01-14 05:05:00|1409.7|1408.5|1409.6|1408.4|1409.7|1408.5|1409.5|1408.3|9
1610601000000|2021-01-14 05:10:00|1409.5|1408.3|1409.5|1408.3|1409.5|1408.3|1409.5|1408.3|3
1610601300000|2021-01-14 05:15:00|1409.3|1408.1|1409|1407.8|1409.3|1408.1|1409|1407.8|20
1610601600000|2021-01-14 05:20:00|1409.1|1407.9|1408.7|1407.5|1409.1|1407.9|1408.7|1407.5|22
1610601900000|2021-01-14 05:25:00|1408.8|1407.6|1409.5|1408.3|1409.5|1408.3|1408.8|1407.6|23
1610602200000|2021-01-14 05:30:00|1409.2|1408|1409.1|1407.9|1409.7|1408.5|1409|1407.8|55
1610602500000|2021-01-14 05:35:00|1409.3|1408.1|1409.5|1408.3|1409.7|1408.5|1409.1|1407.9|123
1610602800000|2021-01-14 05:40:00|||||||||57
1610603100000|2021-01-14 05:45:00|1409.2|1408|1410.7|1409.5|1411|1409.8|1409.2|1408|85
1610603400000|2021-01-14 05:50:00|1411|1409.8|1411.6|1410.4|1411.7|1410.5|1410.3|1409.1|91
1610603700000|2021-01-14 05:55:00|1411.5|1410.3|1411.2|1410|1412|1410.8|1411.1|1409.9|75
1610604000000|2021-01-14 06:00:00|1411.1|1409.9|1411.3|1410.1|1411.6|1410.4|1410.7|1409.5|58
1610604300000|2021-01-14 06:05:00|1411.5|1410.3|1410.6|1409.4|1411.5|1410.3|1410.5|1409.3|74
1610604600000|2021-01-14 06:10:00|1410.7|1409.5|1410.2|1409|1411.1|1409.9|1409.8|1408.6|99
1610604900000|2021-01-14 06:15:00|1410.3|1409.1|1410|1408.8|1410.5|1409.3|1409.5|1408.3|133
1610605200000|2021-01-14 06:20:00|1410.1|1408.9|1409.8|1408.6|1410.5|1409.3|1409.7|1408.5|25
1610605500000|2021-01-14 06:25:00|1410|1408.8|1408.5|1407.3|1410.2|1409|1408.5|1407.3|256
1610605800000|2021-01-14 06:30:00|1408.7|1407.5|1410|1408.8|1410.8|1409.6|1408.7|1407.5|150
1610606100000|2021-01-14 06:35:00|1410.1|1408.9|1412|1410.8|1412|1410.8|1410.1|1408.9|85
1610606400000|2021-01-14 06:40:00|1412.1|1410.9|1411.1|1409.9|1412.5|1411.3|1411|1409.8|95
1610606700000|2021-01-14 06:45:00|1411.2|1410|1410.2|1409|1411.5|1410.3|1410|1408.8|212
1610607000000|2021-01-14 06:50:00|1410.1|1408.9|1409.1|1407.9|1410.1|1408.9|1408.3|1407.1|252
1610607300000|2021-01-14 06:55:00|1409.2|1408|1408.8|1407.6|1409.5|1408.3|1408.7|1407.5|71
1610607600000|2021-01-14 07:00:00|1408.7|1407.5|1408.2|1407|1408.8|1407.6|1408.2|1407|60
1610607900000|2021-01-14 07:05:00|1408.1|1406.9|1407.7|1406.5|1408.2|1407|1407.7|1406.5|57
1610608200000|2021-01-14 07:10:00|1407.5|1406.3|1406.8|1405.6|1407.7|1406.5|1406.7|1405.5|88
1610608500000|2021-01-14 07:15:00|1406.7|1405.5|1407.2|1406|1407.3|1406.1|1406.3|1405.1|112
1610608800000|2021-01-14 07:20:00|1407.1|1405.9|1406.7|1405.5|1407.1|1405.9|1406.2|1405|53
1610609100000|2021-01-14 07:25:00|1406.6|1405.4|1407.1|1405.9|1407.3|1406.1|1406.2|1405|43
1610609400000|2021-01-14 07:30:00|1407.2|1406|1408.3|1407.1|1408.5|1407.3|1407.2|1406|45
1610609700000|2021-01-14 07:35:00|1408.5|1407.3|1409.3|1408.1|1409.5|1408.3|1408.1|1406.9|45
1610610000000|2021-01-14 07:40:00|1409.2|1408|1408.6|1407.4|1409.3|1408.1|1408.6|1407.4|29
1610610300000|2021-01-14 07:45:00|1408.5|1407.3|1409|1407.8|1409.1|1407.9|1408.5|1407.3|29
1610610600000|2021-01-14 07:50:00|1408.8|1407.6|1409.5|1408.3|1409.5|1408.3|1408.7|1407.5|12
1610610900000|2021-01-14 07:55:00|1409.7|1408.5|1411.2|1410|1411.6|1410.4|1409.7|1408.5|146
1610611200000|2021-01-14 08:00:00|1411.1|1409.9|1411.3|1410.1|1412.7|1411.5|1410.5|1409.3|75
1610611500000|2021-01-14 08:05:00|1411.5|1410.3|1411.3|1410.1|1411.6|1410.4|1410.3|1409.1|83
1610611800000|2021-01-14 08:10:00|1411.5|1410.3|1411|1409.8|1411.6|1410.4|1411|1409.8|56
1610612100000|2021-01-14 08:15:00|1410.8|1409.6|1410.2|1409|1411|1409.8|1410.2|1409|30
1610612400000|2021-01-14 08:20:00|1410.1|1408.9|1410.3|1409.1|1410.8|1409.6|1410.1|1408.9|15
1610612700000|2021-01-14 08:25:00|1410.5|1409.3|1411.5|1410.3|1411.5|1410.3|1410.2|1409|17
1610613000000|2021-01-14 08:30:00|1411.3|1410.1|1410.3|1409.1|1411.5|1410.3|1410.2|1409|24
1610613300000|2021-01-14 08:35:00|1410.5|1409.3|1409.7|1408.5|1410.5|1409.3|1409|1407.8|162
1610613600000|2021-01-14 08:40:00|1409.8|1408.6|1410.8|1409.6|1411|1409.8|1409.6|1408.4|47
1610613900000|2021-01-14 08:45:00|1411.1|1409.9|1411|1409.8|1411.5|1410.3|1410.8|1409.6|55
1610614200000|2021-01-14 08:50:00|1411.2|1410|1411.7|1410.5|1412.5|1411.3|1410.7|1409.5|158
1610614500000|2021-01-14 08:55:00|1411.8|1410.6|1411|1409.8|1412.2|1411|1410.5|1409.3|88
1610614800000|2021-01-14 09:00:00|1410.8|1409.6|1410.3|1409.1|1411.5|1410.3|1410.2|1409|427
1610615100000|2021-01-14 09:05:00|1410.5|1409.3|1408.8|1407.6|1410.6|1409.4|1408.7|1407.5|73
1610615400000|2021-01-14 09:10:00|1409|1407.8|1409|1407.8|1409.3|1408.1|1408.2|1407|98
1610615700000|2021-01-14 09:15:00|1408.8|1407.6|1411.1|1409.9|1411.3|1410.1|1408.5|1407.3|131
1610616000000|2021-01-14 09:20:00|1411|1409.8|1411.7|1410.5|1412.2|1411|1410.8|1409.6|217
1610616300000|2021-01-14 09:25:00|1411.8|1410.6|1412.5|1411.3|1412.5|1411.3|1411.7|1410.5|275
1610616600000|2021-01-14 09:30:00|1412.3|1411.1|1412.1|1410.9|1412.5|1411.3|1410.5|1409.3|226
1610616900000|2021-01-14 09:35:00|1412|1410.8|1412|1410.8|1412.2|1411|1412|1410.8|79
1610617200000|2021-01-14 09:40:00|1412.2|1411|1412.1|1410.9|1412.5|1411.3|1412|1410.8|135
1610617500000|2021-01-14 09:45:00|1412|1410.8|1412.1|1410.9|1412.3|1411.1|1412|1410.8|73
1610617800000|2021-01-14 09:50:00|1412.3|1411.1|1414.2|1413|1414.2|1413|1412|1410.8|130
1610618100000|2021-01-14 09:55:00|1414.3|1413.1|1414.2|1413|1414.5|1413.3|1413.8|1412.6|83
1610618400000|2021-01-14 10:00:00|1414.1|1412.9|1414.2|1413|1414.7|1413.5|1414|1412.8|76
1610618700000|2021-01-14 10:05:00|1414.3|1413.1|1413.6|1412.4|1414.5|1413.3|1413.3|1412.1|42
1610619000000|2021-01-14 10:10:00|1413.7|1412.5|1414.8|1413.6|1415|1413.8|1413.6|1412.4|121
1610619300000|2021-01-14 10:15:00|1414.7|1413.5|1415.2|1414|1415.2|1414|1414.5|1413.3|84
1610619600000|2021-01-14 10:20:00|1415.3|1414.1|1414.7|1413.5|1415.5|1414.3|1414.7|1413.5|76
1610619900000|2021-01-14 10:25:00|1415.5|1414.3|1414.7|1413.5|1415.5|1414.3|1413.3|1412.1|149
1610620200000|2021-01-14 10:30:00|1414.6|1413.4|1416.2|1415|1416.5|1415.3|1414.5|1413.3|118
1610620500000|2021-01-14 10:35:00|1416.3|1415.1|1414.7|1413.5|1416.5|1415.3|1414.7|1413.5|168
1610620800000|2021-01-14 10:40:00|1414.5|1413.3|1415.2|1414|1415.3|1414.1|1414.5|1413.3|58
1610621100000|2021-01-14 10:45:00|1415.3|1414.1|1415.5|1414.3|1416.5|1415.3|1415|1413.8|59
1610621400000|2021-01-14 10:50:00|1415.3|1414.1|1416.1|1414.9|1416.2|1415|1415.2|1414|36
1610621700000|2021-01-14 10:55:00|1415.8|1414.6|1415.1|1413.9|1416|1414.8|1414.8|1413.6|46
1610622000000|2021-01-14 11:00:00|1415|1413.8|1414.5|1413.3|1415.1|1413.9|1413.7|1412.5|72
1610622300000|2021-01-14 11:05:00|1414.3|1413.1|1414.2|1413|1414.5|1413.3|1413.7|1412.5|48
1610622600000|2021-01-14 11:10:00|1414.3|1413.1|1413.2|1412|1414.7|1413.5|1413.2|1412|88
1610622900000|2021-01-14 11:15:00|1413.3|1412.1|1414.2|1413|1414.7|1413.5|1413.3|1412.1|53
1610623200000|2021-01-14 11:20:00|1414.3|1413.1|1413.7|1412.5|1414.5|1413.3|1413.2|1412|78
1610623500000|2021-01-14 11:25:00|1413.5|1412.3|1411.6|1410.4|1413.5|1412.3|1411.2|1410|158
1610623800000|2021-01-14 11:30:00|1411.3|1410.1|1410.7|1409.5|1411.6|1410.4|1410.6|1409.4|88
1610624100000|2021-01-14 11:35:00|1410.6|1409.4|1411.2|1410|1411.7|1410.5|1410.5|1409.3|47
1610624400000|2021-01-14 11:40:00|1411|1409.8|1409.3|1408.1|1411|1409.8|1409.2|1408|1132
1610624700000|2021-01-14 11:45:00|1409.5|1408.3|1407|1405.8|1410|1408.8|1407|1405.8|189
1610625000000|2021-01-14 11:50:00|1406.8|1405.6|1409|1407.8|1409.7|1408.5|1406.8|1405.6|198
1610625300000|2021-01-14 11:55:00|1408.8|1407.6|1410.2|1409|1410.5|1409.3|1408.7|1407.5|59
1610625600000|2021-01-14 12:00:00|1410.3|1409.1|1410.2|1409|1411|1409.8|1409.7|1408.5|124
1610625900000|2021-01-14 12:05:00|1410.3|1409.1|1412|1410.8|1412.3|1411.1|1409.7|1408.5|106
1610626200000|2021-01-14 12:10:00|1412.2|1411|1411.3|1410.1|1412.2|1411|1411.1|1409.9|49
1610626500000|2021-01-14 12:15:00|1411.2|1410|1413.2|1412|1413.6|1412.4|1411|1409.8|124
1610626800000|2021-01-14 12:20:00|1413.1|1411.9|1413.7|1412.5|1414.5|1413.3|1412.7|1411.5|134
1610627100000|2021-01-14 12:25:00|1413.8|1412.6|1412.7|1411.5|1414|1412.8|1412.7|1411.5|85
1610627400000|2021-01-14 12:30:00|1412.5|1411.3|1412.3|1411.1|1413|1411.8|1411.5|1410.3|93
1610627700000|2021-01-14 12:35:00|1412.2|1411|1409.7|1408.5|1412.6|1411.4|1409.5|1408.3|111
1610628000000|2021-01-14 12:40:00|1409.8|1408.6|1410|1408.8|1410.3|1409.1|1408.8|1407.6|181
1610628300000|2021-01-14 12:45:00|1410.1|1408.9|1409.3|1408.1|1411|1409.8|1409.2|1408|133
1610628600000|2021-01-14 12:50:00|1409.2|1408|1411|1409.8|1411|1409.8|1409.2|1408|22
1610628900000|2021-01-14 12:55:00|1410.8|1409.6|1410.5|1409.3|1411.2|1410|1410|1408.8|71
1610629200000|2021-01-14 13:00:00|1410.7|1409.5|1407.2|1406|1410.7|1409.5|1406.7|1405.5|182
1610629500000|2021-01-14 13:05:00|1407.1|1405.9|1405.3|1404.1|1407.5|1406.3|1404.7|1403.5|436
1610629800000|2021-01-14 13:10:00|1405.2|1404|1406.7|1405.5|1407|1405.8|1405|1403.8|373
1610630100000|2021-01-14 13:15:00|1406.6|1405.4|1409|1407.8|1409.1|1407.9|1406.2|1405|291
1610630400000|2021-01-14 13:20:00|1408.7|1407.5|1409.2|1408|1410.3|1409.1|1408.1|1406.9|274
1610630700000|2021-01-14 13:25:00|1409.3|1408.1|1410|1408.8|1411|1409.8|1409.3|1408.1|145
1610631000000|2021-01-14 13:30:00|1409.2|1408|1412.3|1411.1|1412.3|1411.1|1409.2|1408|810
1610631300000|2021-01-14 13:35:00|1412.1|1410.9|1409.7|1408.5|1412.3|1411.1|1409.5|1408.3|351
1610631600000|2021-01-14 13:40:00|1409.8|1408.6|1408|1406.8|1410|1408.8|1407|1405.8|397
1610634600000|2021-01-14 14:30:00|1409.3|1408.1|1411.2|1410|1411.2|1410|1405|1403.8|2937
1610634900000|2021-01-14 14:35:00|1411|1409.8|1411|1409.8|1411.7|1410.5|1409.5|1408.3|1145
1610635200000|2021-01-14 14:40:00|1411.2|1410|1407.7|1406.5|1411.7|1410.5|1406.5|1405.3|1474
1610635500000|2021-01-14 14:45:00|1408.7|1407.5|1409.7|1408.5|1409.7|1408.5|1406.5|1405.3|903
1610635800000|2021-01-14 14:50:00|1409.5|1408.3|1411.5|1410.3|1412.2|1411|1409.5|1408.3|1052
1610636100000|2021-01-14 14:55:00|1411.2|1410|1411.2|1410|1412|1410.8|1410.5|1409.3|927
1610636400000|2021-01-14 15:00:00|1411.1|1409.9|1409.8|1408.6|1411.2|1410|1408.5|1407.3|591
1610636700000|2021-01-14 15:05:00|1409.7|1408.5|1410.2|1409|1411|1409.8|1409.5|1408.3|385
1610637000000|2021-01-14 15:10:00|1411|1409.8|1412|1410.8|1412|1410.8|1409.7|1408.5|989
1610637300000|2021-01-14 15:15:00|1412.2|1411|1415.7|1414.5|1416.1|1414.9|1412.2|1411|1646
1610637600000|2021-01-14 15:20:00|1415.6|1414.4|1413|1411.8|1416.5|1415.3|1413|1411.8|779
1610637900000|2021-01-14 15:25:00|1413.2|1412|1414.1|1412.9|1415.2|1414|1413|1411.8|615
1610638200000|2021-01-14 15:30:00|1414|1412.8|1414.7|1413.5|1416|1414.8|1414|1412.8|544
1610638500000|2021-01-14 15:35:00|1415.1|1413.9|1415.3|1414.1|1418.3|1417.1|1415|1413.8|765
1610638800000|2021-01-14 15:40:00|1415.2|1414|1417.2|1416|1417.5|1416.3|1414.5|1413.3|499
1610639100000|2021-01-14 15:45:00|1417|1415.8|1418.2|1417|1418.5|1417.3|1416.5|1415.3|681
1610639400000|2021-01-14 15:50:00|1418|1416.8|1418|1416.8|1418.3|1417.1|1417|1415.8|377
1610639700000|2021-01-14 15:55:00|1417.7|1416.5|1418.8|1417.6|1419.2|1418|1416.5|1415.3|951
1610640000000|2021-01-14 16:00:00|1418.7|1417.5|1422.7|1421.5|1423.5|1422.3|1418.5|1417.3|1104
1610640300000|2021-01-14 16:05:00|1422.2|1421|1423.2|1422|1425|1423.8|1422.2|1421|1013
1610640600000|2021-01-14 16:10:00|1423|1421.8|1422.2|1421|1423.7|1422.5|1422|1420.8|565
1610640900000|2021-01-14 16:15:00|1422.1|1420.9|1421|1419.8|1422.5|1421.3|1420.2|1419|415
1610641200000|2021-01-14 16:20:00|1420.8|1419.6|1421.5|1420.3|1421.5|1420.3|1419.2|1418|679
1610641500000|2021-01-14 16:25:00|1421.2|1420|1423|1421.8|1423.5|1422.3|1421.2|1420|312
1610641800000|2021-01-14 16:30:00|1422.8|1421.6|1423|1421.8|1423|1421.8|1422.2|1421|253
1610642100000|2021-01-14 16:35:00|1423.2|1422|1423.2|1422|1424.5|1423.3|1422.9|1421.7|805
1610642400000|2021-01-14 16:40:00|1423.1|1421.9|1423.2|1422|1424.2|1423|1422.9|1421.7|693
1610642700000|2021-01-14 16:45:00|1423.4|1422.2|1424.5|1423.3|1426|1424.8|1423.3|1422.1|757
1610643000000|2021-01-14 16:50:00|1424.7|1423.5|1427.6|1426.4|1427.9|1426.7|1424.5|1423.3|576
1610643300000|2021-01-14 16:55:00|1427.5|1426.3|1427.2|1426|1428.8|1427.6|1427|1425.8|751
1610643600000|2021-01-14 17:00:00|1427.1|1425.9|1427.2|1426|1427.7|1426.5|1426.2|1425|546
1610643900000|2021-01-14 17:05:00|1427.3|1426.1|1427.7|1426.5|1428.4|1427.2|1427.3|1426.1|636
1610644200000|2021-01-14 17:10:00|1427.5|1426.3|1426.4|1425.2|1428.2|1427|1426.2|1425|627
1610644500000|2021-01-14 17:15:00|1426.7|1425.5|1427.2|1426|1427.7|1426.5|1426.7|1425.5|359
1610644800000|2021-01-14 17:20:00|1426.9|1425.7|1428.1|1426.9|1428.9|1427.7|1426.9|1425.7|493
1610645100000|2021-01-14 17:25:00|1427.9|1426.7|1429.4|1428.2|1429.4|1428.2|1426.9|1425.7|650
1610645400000|2021-01-14 17:30:00|1429.7|1428.5|1430.7|1429.5|1432.7|1431.5|1429.7|1428.5|895
1610645700000|2021-01-14 17:35:00|1430.2|1429|1430.9|1429.7|1431.2|1430|1429.4|1428.2|364
1610646000000|2021-01-14 17:40:00|1431.1|1429.9|1431.7|1430.5|1432.9|1431.7|1431.1|1429.9|776
1610646300000|2021-01-14 17:45:00|1431.9|1430.7|1431.4|1430.2|1432.2|1431|1430.9|1429.7|477
1610646600000|2021-01-14 17:50:00|1431.7|1430.5|1431.7|1430.5|1433.1|1431.9|1431.2|1430|502
1610646900000|2021-01-14 17:55:00|1431.8|1430.6|1432.2|1431|1432.4|1431.2|1431.1|1429.9|361
1610647200000|2021-01-14 18:00:00|1432.3|1431.1|1432.9|1431.7|1433.1|1431.9|1432.2|1431|313
1610647500000|2021-01-14 18:05:00|1433.1|1431.9|1432.7|1431.5|1433.2|1432|1431.9|1430.7|348
1610647800000|2021-01-14 18:10:00|1432.9|1431.7|1434.2|1433|1434.4|1433.2|1432.4|1431.2|595
1610648100000|2021-01-14 18:15:00|1434.4|1433.2|1434.4|1433.2|1434.9|1433.7|1433.7|1432.5|601
1610648400000|2021-01-14 18:20:00|1434.7|1433.5|1435.2|1434|1436.2|1435|1434.4|1433.2|648
1610648700000|2021-01-14 18:25:00|1434.9|1433.7|1433.9|1432.7|1435.4|1434.2|1433.7|1432.5|688
1610649000000|2021-01-14 18:30:00|1434.2|1433|1432.7|1431.5|1434.7|1433.5|1432.7|1431.5|481
1610649300000|2021-01-14 18:35:00|1432.9|1431.7|1433.1|1431.9|1433.7|1432.5|1431.9|1430.7|692
1610649600000|2021-01-14 18:40:00|1433.2|1432|1432.4|1431.2|1433.3|1432.1|1432.2|1431|433
1610649900000|2021-01-14 18:45:00|1432.3|1431.1|1432.2|1431|1432.7|1431.5|1431.9|1430.7|643
1610650200000|2021-01-14 18:50:00|1432.4|1431.2|1431.9|1430.7|1433.7|1432.5|1431.7|1430.5|755
1610650500000|2021-01-14 18:55:00|1431.7|1430.5|1431.9|1430.7|1432.4|1431.2|1430.9|1429.7|788
1610650800000|2021-01-14 19:00:00|1432.2|1431|1432.7|1431.5|1433.2|1432|1431.9|1430.7|768
1610651100000|2021-01-14 19:05:00|1432.6|1431.4|1430.7|1429.5|1432.9|1431.7|1429.9|1428.7|1036
1610651400000|2021-01-14 19:10:00|1430.8|1429.6|1430.2|1429|1432.9|1431.7|1430.2|1429|2309
1610651700000|2021-01-14 19:15:00|1430.6|1429.4|1431.2|1430|1431.7|1430.5|1429.9|1428.7|1103
1610672400000|2021-01-15 01:00:00|1433.7|1432.5|1432.9|1431.7|1434.9|1433.7|1431.6|1430.4|686
1610672700000|2021-01-15 01:05:00|1432|1430.8|1432.8|1431.6|1433.2|1432|1431.7|1430.5|241
1610673000000|2021-01-15 01:10:00|1433|1431.8|1431.9|1430.7|1433.9|1432.7|1431.8|1430.6|236
1610673300000|2021-01-15 01:15:00|1432|1430.8|1431.2|1430|1432.9|1431.7|1431.2|1430|193
1610673600000|2021-01-15 01:20:00|1431|1429.8|1429.9|1428.7|1431.4|1430.2|1429.9|1428.7|293
1610673900000|2021-01-15 01:25:00|1430|1428.8|1429.7|1428.5|1430.2|1429|1429.2|1428|201
1610674200000|2021-01-15 01:30:00|1429.8|1428.6|1430.5|1429.3|1430.9|1429.7|1429.8|1428.6|269
1610674500000|2021-01-15 01:35:00|1430.7|1429.5|1429.7|1428.5|1430.9|1429.7|1429.7|1428.5|334
1610674800000|2021-01-15 01:40:00|1429.6|1428.4|1428.5|1427.3|1429.9|1428.7|1428.2|1427|266
1610675100000|2021-01-15 01:45:00|1428.4|1427.2|1429.2|1428|1429.7|1428.5|1428.4|1427.2|87
1610675400000|2021-01-15 01:50:00|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1427|1425.8|194
1610675700000|2021-01-15 01:55:00|1428.8|1427.6|1428.8|1427.6|1429.9|1428.7|1428.7|1427.5|117
1610676000000|2021-01-15 02:00:00|1428.7|1427.5|1428.2|1427|1428.7|1427.5|1428.2|1427|27
1610676300000|2021-01-15 02:05:00|1427.9|1426.7|1427.8|1426.6|1428.6|1427.4|1427.7|1426.5|102
1610676600000|2021-01-15 02:10:00|1427.9|1426.7|1428.6|1427.4|1428.8|1427.6|1427.9|1426.7|55
1610676900000|2021-01-15 02:15:00|1428.7|1427.5|1428.4|1427.2|1428.9|1427.7|1428|1426.8|57
1610677200000|2021-01-15 02:20:00|1428.2|1427|1429.5|1428.3|1429.5|1428.3|1428.2|1427|53
1610677500000|2021-01-15 02:25:00|1429.7|1428.5|1429.8|1428.6|1429.9|1428.7|1429.4|1428.2|66
1610677800000|2021-01-15 02:30:00|1429.9|1428.7|1428|1426.8|1430.2|1429|1428|1426.8|164
1610678100000|2021-01-15 02:35:00|1428.2|1427|1427.9|1426.7|1428.5|1427.3|1426.9|1425.7|246
1610678400000|2021-01-15 02:40:00|1428|1426.8|1427.9|1426.7|1428.7|1427.5|1427|1425.8|275
1610678700000|2021-01-15 02:45:00|1427.7|1426.5|1427.9|1426.7|1428.2|1427|1427.4|1426.2|124
1610679000000|2021-01-15 02:50:00|1428|1426.8|1428.6|1427.4|1428.9|1427.7|1427.9|1426.7|131
1610679300000|2021-01-15 02:55:00|1428.7|1427.5|1427.7|1426.5|1428.7|1427.5|1427.4|1426.2|104
1610679600000|2021-01-15 03:00:00|1427.8|1426.6|1428.2|1427|1428.4|1427.2|1427.7|1426.5|130
1610679900000|2021-01-15 03:05:00|1428.1|1426.9|1426.9|1425.7|1428.2|1427|1426.9|1425.7|106
1610680200000|2021-01-15 03:10:00|1427.1|1425.9|1426.4|1425.2|1427.2|1426|1425.9|1424.7|225
1610680500000|2021-01-15 03:15:00|1426.2|1425|1425.4|1424.2|1426.4|1425.2|1425.2|1424|214
1610680800000|2021-01-15 03:20:00|1425.5|1424.3|1425.2|1424|1425.7|1424.5|1425|1423.8|319
1610681100000|2021-01-15 03:25:00|1425|1423.8|1424.4|1423.2|1425.2|1424|1423.4|1422.2|223
1610681400000|2021-01-15 03:30:00|1424.7|1423.5|1424.8|1423.6|1424.8|1423.6|1424.2|1423|42
1610681700000|2021-01-15 03:35:00|1424.9|1423.7|1424.9|1423.7|1425.2|1424|1424.4|1423.2|98
1610682000000|2021-01-15 03:40:00|1425|1423.8|1424.9|1423.7|1425.4|1424.2|1424.9|1423.7|34
1610682300000|2021-01-15 03:45:00|1425|1423.8|1424.8|1423.6|1425.4|1424.2|1424.8|1423.6|19
1610682600000|2021-01-15 03:50:00|1424.7|1423.5|1424.9|1423.7|1424.9|1423.7|1424|1422.8|67
1610682900000|2021-01-15 03:55:00|1425.2|1424|1424.8|1423.6|1425.2|1424|1424.7|1423.5|33
1610683200000|2021-01-15 04:00:00|1424.7|1423.5|1424.3|1423.1|1424.7|1423.5|1424.2|1423|23
1610683500000|2021-01-15 04:05:00|1424.2|1423|1423.8|1422.6|1424.3|1423.1|1423.7|1422.5|102
1610683800000|2021-01-15 04:10:00|1423.9|1422.7|1423.2|1422|1423.9|1422.7|1423|1421.8|69
1610684100000|2021-01-15 04:15:00|1422.9|1421.7|1423.4|1422.2|1423.4|1422.2|1422.4|1421.2|119
1610684400000|2021-01-15 04:20:00|1423.5|1422.3|1423.9|1422.7|1424.2|1423|1423.4|1422.2|120
1610684700000|2021-01-15 04:25:00|1423.7|1422.5|1423.3|1422.1|1423.7|1422.5|1423.2|1422|42
1610685000000|2021-01-15 04:30:00|1423.2|1422|1423.5|1422.3|1423.7|1422.5|1423|1421.8|27
1610685300000|2021-01-15 04:35:00|1423.7|1422.5|1424|1422.8|1424.2|1423|1423.7|1422.5|20
1610685600000|2021-01-15 04:40:00|1424.2|1423|1424.5|1423.3|1424.9|1423.7|1424.2|1423|62
1610685900000|2021-01-15 04:45:00|1424.7|1423.5|1424.5|1423.3|1425|1423.8|1424.5|1423.3|47
1610686200000|2021-01-15 04:50:00|1423.9|1422.7|1424.3|1423.1|1424.4|1423.2|1423.7|1422.5|80
1610686500000|2021-01-15 04:55:00|1424.4|1423.2|1424.3|1423.1|1424.4|1423.2|1424.2|1423|13
1610686800000|2021-01-15 05:00:00|1424.4|1423.2|1423.8|1422.6|1424.4|1423.2|1423.4|1422.2|38
1610687100000|2021-01-15 05:05:00|1423.7|1422.5|1423.8|1422.6|1424|1422.8|1423.5|1422.3|15
1610687400000|2021-01-15 05:10:00|1423.7|1422.5|1423.8|1422.6|1423.9|1422.7|1423.7|1422.5|28
1610687700000|2021-01-15 05:15:00|1423.9|1422.7|1420.7|1419.5|1423.9|1422.7|1419.8|1418.6|352
1610688000000|2021-01-15 05:20:00|1420.8|1419.6|1420.5|1419.3|1421.2|1420|1419.6|1418.4|199
1610688300000|2021-01-15 05:25:00|1420.8|1419.6|1420.4|1419.2|1421.2|1420|1420.2|1419|61
1610688600000|2021-01-15 05:30:00|1420|1418.8|1417.3|1416.1|1420.2|1419|1416.7|1415.5|451
1610688900000|2021-01-15 05:35:00|1417.4|1416.2|1415.3|1414.1|1417.5|1416.3|1414.9|1413.7|399
1610689200000|2021-01-15 05:40:00|1415.2|1414|1416.9|1415.7|1418.2|1417|1414.9|1413.7|355
1610689500000|2021-01-15 05:45:00|1417|1415.8|1415.3|1414.1|1417.7|1416.5|1415.2|1414|230
1610689800000|2021-01-15 05:50:00|1415.2|1414|1414.9|1413.7|1415.9|1414.7|1414.2|1413|246
1610690100000|2021-01-15 05:55:00|1415.2|1414|1415.4|1414.2|1415.4|1414.2|1414.5|1413.3|281
1610690400000|2021-01-15 06:00:00|1415.2|1414|1414.7|1413.5|1415.4|1414.2|1414.7|1413.5|161
1610690700000|2021-01-15 06:05:00|1414.8|1413.6|1415.4|1414.2|1415.4|1414.2|1414.8|1413.6|288
1610691000000|2021-01-15 06:10:00|1416.4|1415.2|1417.2|1416|1418.8|1417.6|1416.4|1415.2|322
1610691300000|2021-01-15 06:15:00|1417.4|1416.2|1417.8|1416.6|1418.2|1417|1417.4|1416.2|89
1610691600000|2021-01-15 06:20:00|1417.9|1416.7|1416.4|1415.2|1417.9|1416.7|1415.4|1414.2|351
1610691900000|2021-01-15 06:25:00|1416.5|1415.3|1417.4|1416.2|1418|1416.8|1415.8|1414.6|260
1610692200000|2021-01-15 06:30:00|1417.3|1416.1|1417.9|1416.7|1418.3|1417.1|1416.9|1415.7|239
1610692500000|2021-01-15 06:35:00|1417.8|1416.6|1417.2|1416|1418.4|1417.2|1416.9|1415.7|81
1610692800000|2021-01-15 06:40:00|1417|1415.8|1416.4|1415.2|1417|1415.8|1415.2|1414|157
1610693100000|2021-01-15 06:45:00|1416.7|1415.5|1415.9|1414.7|1416.9|1415.7|1415.8|1414.6|69
1610693400000|2021-01-15 06:50:00|1415.7|1414.5|1415.3|1414.1|1415.7|1414.5|1414.2|1413|160
1610693700000|2021-01-15 06:55:00|1415.4|1414.2|1416.2|1415|1416.2|1415|1414.7|1413.5|167
1610694000000|2021-01-15 07:00:00|1415.5|1414.3|1417.9|1416.7|1418.2|1417|1415.5|1414.3|126
1610694300000|2021-01-15 07:05:00|1418|1416.8|1418.3|1417.1|1418.7|1417.5|1418|1416.8|115
1610694600000|2021-01-15 07:10:00|1418.4|1417.2|1418.7|1417.5|1418.7|1417.5|1417.7|1416.5|80
1610694900000|2021-01-15 07:15:00|||||||||137
1610695200000|2021-01-15 07:20:00|1418.4|1417.2|1418.7|1417.5|1418.7|1417.5|1418.4|1417.2|132
1610695500000|2021-01-15 07:25:00|1418.2|1417|1417.9|1416.7|1418.4|1417.2|1417.9|1416.7|67
1610695800000|2021-01-15 07:30:00|1418|1416.8|1418.2|1417|1418.5|1417.3|1417.9|1416.7|32
1610696100000|2021-01-15 07:35:00|1418.3|1417.1|1417.2|1416|1418.4|1417.2|1417|1415.8|52
1610696400000|2021-01-15 07:40:00|1417.3|1416.1|1417.5|1416.3|1417.5|1416.3|1416.9|1415.7|14
1610696700000|2021-01-15 07:45:00|1417.4|1416.2|1415.7|1414.5|1417.4|1416.2|1415.3|1414.1|367
1610697000000|2021-01-15 07:50:00|1415.8|1414.6|1417|1415.8|1417.2|1416|1415.8|1414.6|24
1610697300000|2021-01-15 07:55:00|1417.2|1416|1417.4|1416.2|1418.3|1417.1|1417.2|1416|65
1610697600000|2021-01-15 08:00:00|1417.7|1416.5|1417.3|1416.1|1418.7|1417.5|1417.2|1416|73
1610697900000|2021-01-15 08:05:00|1417.8|1416.6|1417.9|1416.7|1418|1416.8|1416.7|1415.5|38
1610698200000|2021-01-15 08:10:00|1417.8|1416.6|1415.3|1414.1|1417.8|1416.6|1414.2|1413|152
1610698500000|2021-01-15 08:15:00|1415.4|1414.2|1417.8|1416.6|1417.8|1416.6|1415.4|1414.2|51
1610698800000|2021-01-15 08:20:00|1417.7|1416.5|1416.9|1415.7|1418.4|1417.2|1416.9|1415.7|73
1610699100000|2021-01-15 08:25:00|1416.7|1415.5|1416.4|1415.2|1417.2|1416|1416.2|1415|43
1610699400000|2021-01-15 08:30:00|1416.5|1415.3|1415.9|1414.7|1416.5|1415.3|1414.8|1413.6|148
1610699700000|2021-01-15 08:35:00|1416.3|1415.1|1416.2|1415|1416.4|1415.2|1415.5|1414.3|81
1610700000000|2021-01-15 08:40:00|1416|1414.8|1416.4|1415.2|1416.4|1415.2|1415.7|1414.5|84
1610700300000|2021-01-15 08:45:00|1416.3|1415.1|1415.9|1414.7|1416.4|1415.2|1415.9|1414.7|33
1610700600000|2021-01-15 08:50:00|1416.2|1415|1416|1414.8|1416.4|1415.2|1415.4|1414.2|57
1610700900000|2021-01-15 08:55:00|1416.3|1415.1|1417.9|1416.7|1417.9|1416.7|1416|1414.8|44
1610701200000|2021-01-15 09:00:00|1418.4|1417.2|1420.5|1419.3|1421.5|1420.3|1418.4|1417.2|228
1610701500000|2021-01-15 09:05:00|1420.9|1419.7|1419.5|1418.3|1422.2|1421|1419.4|1418.2|131
1610701800000|2021-01-15 09:10:00|1419.3|1418.1|1419.3|1418.1|1419.4|1418.2|1418.4|1417.2|101
1610702100000|2021-01-15 09:15:00|1419.2|1418|1419.7|1418.5|1420.2|1419|1419|1417.8|137
1610702400000|2021-01-15 09:20:00|1419.8|1418.6|1421.2|1420|1421.5|1420.3|1419.7|1418.5|84
1610702700000|2021-01-15 09:25:00|1421.4|1420.2|1420|1418.8|1421.4|1420.2|1419.7|1418.5|131
1610703000000|2021-01-15 09:30:00|1420.2|1419|1421|1419.8|1421.2|1420|1419|1417.8|87
1610703300000|2021-01-15 09:35:00|1420.9|1419.7|1421.9|1420.7|1421.9|1420.7|1420.4|1419.2|213
1610703600000|2021-01-15 09:40:00|1421.8|1420.6|1423.2|1422|1423.2|1422|1421.5|1420.3|124
1610703900000|2021-01-15 09:45:00|1423.3|1422.1|1422.7|1421.5|1423.8|1422.6|1422.4|1421.2|158
1610704200000|2021-01-15 09:50:00|1422.8|1421.6|1422.7|1421.5|1423|1421.8|1422|1420.8|76
1610704500000|2021-01-15 09:55:00|1422.6|1421.4|1422.3|1421.1|1422.7|1421.5|1420.9|1419.7|93
1610704800000|2021-01-15 10:00:00|1422.2|1421|1422.8|1421.6|1422.9|1421.7|1422.1|1420.9|50
1610705100000|2021-01-15 10:05:00|1422.9|1421.7|1423.4|1422.2|1423.7|1422.5|1422.7|1421.5|70
1610705400000|2021-01-15 10:10:00|1423.5|1422.3|1422.7|1421.5|1423.9|1422.7|1422.7|1421.5|83
1610705700000|2021-01-15 10:15:00|1422.2|1421|1422.7|1421.5|1422.7|1421.5|1421.7|1420.5|160
1610706000000|2021-01-15 10:20:00|1422.3|1421.1|1421.3|1420.1|1422.5|1421.3|1421.1|1419.9|105
1610706300000|2021-01-15 10:25:00|1421.7|1420.5|1421.2|1420|1421.9|1420.7|1421.1|1419.9|45
1610706600000|2021-01-15 10:30:00|1421|1419.8|1421.5|1420.3|1421.9|1420.7|1420.7|1419.5|79
1610706900000|2021-01-15 10:35:00|1421.4|1420.2|1422|1420.8|1422|1420.8|1421.4|1420.2|44
1610707200000|2021-01-15 10:40:00|1422.2|1421|1422.8|1421.6|1422.9|1421.7|1422.2|1421|40
1610707500000|2021-01-15 10:45:00|1422.9|1421.7|1423.4|1422.2|1423.7|1422.5|1422.4|1421.2|80
1610707800000|2021-01-15 10:50:00|1423.3|1422.1|1422.3|1421.1|1423.9|1422.7|1421.7|1420.5|134
1610708100000|2021-01-15 10:55:00|1422|1420.8|1421.8|1420.6|1422.5|1421.3|1420.9|1419.7|108
1610708400000|2021-01-15 11:00:00|1422.2|1421|1422.4|1421.2|1422.7|1421.5|1420.9|1419.7|105
1610708700000|2021-01-15 11:05:00|1422|1420.8|1421.4|1420.2|1422|1420.8|1420.9|1419.7|52
1610709000000|2021-01-15 11:10:00|1421.3|1420.1|1420.3|1419.1|1421.4|1420.2|1419.3|1418.1|78
1610709300000|2021-01-15 11:15:00|1420.2|1419|1421.7|1420.5|1421.8|1420.6|1420.2|1419|77
1610709600000|2021-01-15 11:20:00|1421.8|1420.6|1422|1420.8|1422.2|1421|1421.5|1420.3|45
1610709900000|2021-01-15 11:25:00|1421.9|1420.7|1423.3|1422.1|1423.4|1422.2|1421.9|1420.7|68
1610710200000|2021-01-15 11:30:00|1423.2|1422|1423.2|1422|1423.9|1422.7|1422.9|1421.7|80
1610710500000|2021-01-15 11:35:00|1423|1421.8|1423.2|1422|1423.9|1422.7|1422.9|1421.7|62
1610710800000|2021-01-15 11:40:00|1423.4|1422.2|1423.9|1422.7|1423.9|1422.7|1423.4|1422.2|53
1610711100000|2021-01-15 11:45:00|1423.8|1422.6|1422.8|1421.6|1423.8|1422.6|1422.7|1421.5|125
1610711400000|2021-01-15 11:50:00|1422.9|1421.7|1423.4|1422.2|1423.4|1422.2|1422.8|1421.6|80
1610711700000|2021-01-15 11:55:00|1423.3|1422.1|1425.7|1424.5|1426|1424.8|1423|1421.8|194
1610712000000|2021-01-15 12:00:00|1425.5|1424.3|1426.3|1425.1|1426.9|1425.7|1425.4|1424.2|218
1610712300000|2021-01-15 12:05:00|1426.2|1425|1425.4|1424.2|1426.4|1425.2|1424.8|1423.6|179
1610712600000|2021-01-15 12:10:00|1425.3|1424.1|1427.5|1426.3|1427.5|1426.3|1425.3|1424.1|182
1610712900000|2021-01-15 12:15:00|1427.4|1426.2|1428.2|1427|1428.3|1427.1|1426.7|1425.5|146
1610713200000|2021-01-15 12:20:00|1428.1|1426.9|1429.5|1428.3|1429.8|1428.6|1427.4|1426.2|192
1610713500000|2021-01-15 12:25:00|1429.7|1428.5|1430.5|1429.3|1430.9|1429.7|1429.3|1428.1|489
1610713800000|2021-01-15 12:30:00|1430.6|1429.4|1430.9|1429.7|1430.9|1429.7|1429.9|1428.7|153
1610714100000|2021-01-15 12:35:00|1430.5|1429.3|1427.9|1426.7|1430.5|1429.3|1427.3|1426.1|194
1610714400000|2021-01-15 12:40:00|1427.8|1426.6|1425.3|1424.1|1427.9|1426.7|1424.8|1423.6|294
1610714700000|2021-01-15 12:45:00|1425.4|1424.2|1424.5|1423.3|1425.4|1424.2|1423|1421.8|310
1610715000000|2021-01-15 12:50:00|1424.4|1423.2|1422.8|1421.6|1424.7|1423.5|1422.3|1421.1|194
1610715300000|2021-01-15 12:55:00|1422.7|1421.5|1424.7|1423.5|1424.7|1423.5|1422.4|1421.2|181
1610715600000|2021-01-15 13:00:00|1424.6|1423.4|1424.4|1423.2|1425.1|1423.9|1424.1|1422.9|269
1610715900000|2021-01-15 13:05:00|1424.1|1422.9|1424.6|1423.4|1424.6|1423.4|1424.1|1422.9|408
1610716200000|2021-01-15 13:10:00|1423.1|1421.9|1423.6|1422.4|1424.4|1423.2|1422.1|1420.9|365
1610716500000|2021-01-15 13:15:00|1423.5|1422.3|1424.3|1423.1|1424.4|1423.2|1423.5|1422.3|169
1610716800000|2021-01-15 13:20:00|1424.6|1423.4|1424.5|1423.3|1425.1|1423.9|1424.1|1422.9|220
1610717100000|2021-01-15 13:25:00|1424.6|1423.4|1422.6|1421.4|1424.6|1423.4|1422.1|1420.9|341
1610717400000|2021-01-15 13:30:00|1422.3|1421.1|1419.1|1417.9|1422.5|1421.3|1418.5|1417.3|646
1610717700000|2021-01-15 13:35:00|1419.3|1418.1|1422.3|1421.1|1422.8|1421.6|1419.3|1418.1|216
1610718000000|2021-01-15 13:40:00|1422.1|1420.9|1421.8|1420.6|1422.4|1421.2|1420.8|1419.6|187
1610721000000|2021-01-15 14:30:00|1422|1420.8|1418.9|1417.7|1424.8|1423.6|1417.9|1416.7|3448
1610721300000|2021-01-15 14:35:00|1419|1417.8|1420.9|1419.7|1422.2|1421|1418.9|1417.7|1475
1610721600000|2021-01-15 14:40:00|1420.7|1419.5|1421.9|1420.7|1422.4|1421.2|1419.2|1418|1246
1610721900000|2021-01-15 14:45:00|1422.2|1421|1423.4|1422.2|1423.4|1422.2|1420.9|1419.7|1095
1610722200000|2021-01-15 14:50:00|1423.3|1422.1|1421.6|1420.4|1423.4|1422.2|1420.4|1419.2|523
1610722500000|2021-01-15 14:55:00|1421.4|1420.2|1421.9|1420.7|1422.3|1421.1|1419.9|1418.7|538
1610722800000|2021-01-15 15:00:00|1422.1|1420.9|1421.4|1420.2|1423.5|1422.3|1421.4|1420.2|958
1610723100000|2021-01-15 15:05:00|1421.3|1420.1|1418.9|1417.7|1422.1|1420.9|1418.2|1417|1045
1610723400000|2021-01-15 15:10:00|1418.8|1417.6|1419.9|1418.7|1420.1|1418.9|1418.6|1417.4|454
1610723700000|2021-01-15 15:15:00|1420.1|1418.9|1422.9|1421.7|1423|1421.8|1419.1|1417.9|856
1610724000000|2021-01-15 15:20:00|1423.1|1421.9|1418.7|1417.5|1423.1|1421.9|1418.4|1417.2|628
1610724300000|2021-01-15 15:25:00|1418.8|1417.6|1419.9|1418.7|1420.1|1418.9|1418.5|1417.3|637
1610724600000|2021-01-15 15:30:00|1419.8|1418.6|1419.4|1418.2|1419.8|1418.6|1418.2|1417|661
1610724900000|2021-01-15 15:35:00|1419.2|1418|1420.9|1419.7|1421.2|1420|1419.2|1418|649
1610725200000|2021-01-15 15:40:00|1420.6|1419.4|1420.2|1419|1421.8|1420.6|1419.9|1418.7|381
1610725500000|2021-01-15 15:45:00|1420.4|1419.2|1419.2|1418|1421.2|1420|1419.2|1418|331
1610725800000|2021-01-15 15:50:00|1418.9|1417.7|1419.4|1418.2|1419.7|1418.5|1418.4|1417.2|511
1610726100000|2021-01-15 15:55:00|1419.1|1417.9|1419.4|1418.2|1419.7|1418.5|1418.2|1417|287
1610726400000|2021-01-15 16:00:00|1419.7|1418.5|1419.2|1418|1420.1|1418.9|1418.4|1417.2|410
1610726700000|2021-01-15 16:05:00|1419.4|1418.2|1418.2|1417|1419.7|1418.5|1418.2|1417|467
1610727000000|2021-01-15 16:10:00|1418.4|1417.2|1420.2|1419|1420.2|1419|1418.2|1417|427
1610727300000|2021-01-15 16:15:00|1420.1|1418.9|1420.4|1419.2|1421|1419.8|1419.4|1418.2|462
1610727600000|2021-01-15 16:20:00|1420.5|1419.3|1421.4|1420.2|1422.4|1421.2|1420.4|1419.2|769
1610727900000|2021-01-15 16:25:00|1421.5|1420.3|1422.9|1421.7|1422.9|1421.7|1420.9|1419.7|459
1610728200000|2021-01-15 16:30:00|1423.1|1421.9|1423.4|1422.2|1424.1|1422.9|1422.1|1420.9|647
1610728500000|2021-01-15 16:35:00|1423.1|1421.9|1424.4|1423.2|1425.1|1423.9|1422.8|1421.6|803
1610728800000|2021-01-15 16:40:00|1424.3|1423.1|1424|1422.8|1425.6|1424.4|1423.4|1422.2|634
1610729100000|2021-01-15 16:45:00|1424.1|1422.9|1425.4|1424.2|1425.4|1424.2|1423.4|1422.2|600
1610729400000|2021-01-15 16:50:00|1425.1|1423.9|1424.1|1422.9|1425.1|1423.9|1424.1|1422.9|252
1610729700000|2021-01-15 16:55:00|1424|1422.8|1422.2|1421|1424.1|1422.9|1422.2|1421|477
1610730000000|2021-01-15 17:00:00|1422.4|1421.2|1423.4|1422.2|1423.4|1422.2|1422.1|1420.9|293
1610730300000|2021-01-15 17:05:00|1423.6|1422.4|1422.4|1421.2|1424.2|1423|1422.4|1421.2|305
1610730600000|2021-01-15 17:10:00|1422.5|1421.3|1421.7|1420.5|1422.7|1421.5|1420.6|1419.4|696
1610730900000|2021-01-15 17:15:00|1421.4|1420.2|1420.9|1419.7|1422.2|1421|1419.9|1418.7|448
1610731200000|2021-01-15 17:20:00|1420.6|1419.4|1419.9|1418.7|1420.9|1419.7|1419.6|1418.4|403
1610731500000|2021-01-15 17:25:00|1419.8|1418.6|1418.4|1417.2|1419.9|1418.7|1418.2|1417|603
1610731800000|2021-01-15 17:30:00|1418.6|1417.4|1418.7|1417.5|1419.4|1418.2|1417.9|1416.7|336
1610732100000|2021-01-15 17:35:00|1418.9|1417.7|1418.4|1417.2|1418.9|1417.7|1418.2|1417|221
1610732400000|2021-01-15 17:40:00|1418.5|1417.3|1418.1|1416.9|1418.5|1417.3|1417.3|1416.1|398
1610732700000|2021-01-15 17:45:00|1418.4|1417.2|1417.2|1416|1418.9|1417.7|1416.4|1415.2|536
1610733000000|2021-01-15 17:50:00|1417.3|1416.1|1418.4|1417.2|1418.4|1417.2|1416.9|1415.7|365
1610733300000|2021-01-15 17:55:00|1418.1|1416.9|1417.9|1416.7|1418.4|1417.2|1417.1|1415.9|296
1610733600000|2021-01-15 18:00:00|1418.1|1416.9|1417.9|1416.7|1419.3|1418.1|1417.6|1416.4|362
1610733900000|2021-01-15 18:05:00|1418.2|1417|1418.9|1417.7|1419.4|1418.2|1417.9|1416.7|260
1610734200000|2021-01-15 18:10:00|1418.6|1417.4|1418.6|1417.4|1419.9|1418.7|1418.4|1417.2|427
1610734500000|2021-01-15 18:15:00|1418.5|1417.3|1419.1|1417.9|1419.1|1417.9|1418.4|1417.2|225
1610734800000|2021-01-15 18:20:00|1419.3|1418.1|1418.1|1416.9|1419.9|1418.7|1418.1|1416.9|344
1610735100000|2021-01-15 18:25:00|1418.2|1417|1417.6|1416.4|1418.4|1417.2|1417.4|1416.2|305
1610735400000|2021-01-15 18:30:00|1417.8|1416.6|1416.1|1414.9|1417.8|1416.6|1415.8|1414.6|747
1610735700000|2021-01-15 18:35:00|1415.9|1414.7|1415.7|1414.5|1416.3|1415.1|1415.6|1414.4|807
1610736000000|2021-01-15 18:40:00|1415.9|1414.7|1417|1415.8|1417.2|1416|1415.7|1414.5|528
1610736300000|2021-01-15 18:45:00|1417.1|1415.9|1416.7|1415.5|1417.4|1416.2|1416.7|1415.5|424
1610736600000|2021-01-15 18:50:00|1416.9|1415.7|1416.7|1415.5|1416.9|1415.7|1416.2|1415|1187
1610736900000|2021-01-15 18:55:00|1416.4|1415.2|1418.5|1417.3|1418.7|1417.5|1416.2|1415|1049
1610737200000|2021-01-15 19:00:00|1418.7|1417.5|1417.9|1416.7|1418.9|1417.7|1417.7|1416.5|802
1610737500000|2021-01-15 19:05:00|1417.7|1416.5|1417.3|1416.1|1418.9|1417.7|1417.2|1416|746
1610737800000|2021-01-15 19:10:00|1417.4|1416.2|1416.7|1415.5|1417.9|1416.7|1415.7|1414.5|2037
1610738100000|2021-01-15 19:15:00|1416.4|1415.2|1415.4|1414.2|1417.2|1416|1414.9|1413.7|1821
1611021900000|2021-01-19 02:05:00|1398.6|1397.4|1399.7|1398.5|1399.9|1398.7|1398.2|1397|177
1611022200000|2021-01-19 02:10:00|1399.9|1398.7|1398.3|1397.1|1399.9|1398.7|1397.5|1396.3|358
1611022500000|2021-01-19 02:15:00|1397.9|1396.7|1396.9|1395.7|1398.2|1397|1396.5|1395.3|180
1611022800000|2021-01-19 02:20:00|1397.1|1395.9|1397.4|1396.2|1397.7|1396.5|1396.7|1395.5|150
1611023100000|2021-01-19 02:25:00|1397.6|1396.4|1398|1396.8|1398.1|1396.9|1396.9|1395.7|156
1611023400000|2021-01-19 02:30:00|1398.1|1396.9|1396.6|1395.4|1399.1|1397.9|1396.6|1395.4|288
1611023700000|2021-01-19 02:35:00|1396.8|1395.6|1396.6|1395.4|1397|1395.8|1395.9|1394.7|153
1611024000000|2021-01-19 02:40:00|1396.5|1395.3|1395|1393.8|1396.7|1395.5|1394.2|1393|228
1611024300000|2021-01-19 02:45:00|1394.9|1393.7|1397|1395.8|1397|1395.8|1394.8|1393.6|131
1611024600000|2021-01-19 02:50:00|1396.7|1395.5|1397|1395.8|1397|1395.8|1395.6|1394.4|155
1611024900000|2021-01-19 02:55:00|1396.9|1395.7|1397.5|1396.3|1397.9|1396.7|1396.5|1395.3|110
1611025200000|2021-01-19 03:00:00|1397.6|1396.4|1399.1|1397.9|1399.5|1398.3|1397.5|1396.3|210
1611025500000|2021-01-19 03:05:00|1399.3|1398.1|1398.5|1397.3|1399.8|1398.6|1397.8|1396.6|178
1611025800000|2021-01-19 03:10:00|1398.9|1397.7|1398|1396.8|1399.1|1397.9|1397.8|1396.6|103
1611026100000|2021-01-19 03:15:00|1397.9|1396.7|1397.9|1396.7|1399|1397.8|1397.8|1396.6|172
1611026400000|2021-01-19 03:20:00|1398|1396.8|1397.9|1396.7|1398.5|1397.3|1397.8|1396.6|52
1611026700000|2021-01-19 03:25:00|1398|1396.8|1399.3|1398.1|1399.3|1398.1|1398|1396.8|147
1611027000000|2021-01-19 03:30:00|1399|1397.8|1398.9|1397.7|1399.9|1398.7|1398.6|1397.4|187
1611027300000|2021-01-19 03:35:00|1399|1397.8|1399.1|1397.9|1399.3|1398.1|1398.5|1397.3|34
1611027600000|2021-01-19 03:40:00|1399|1397.8|1398.4|1397.2|1399.3|1398.1|1398.3|1397.1|51
1611027900000|2021-01-19 03:45:00|1398.5|1397.3|1398.3|1397.1|1398.7|1397.5|1398.1|1396.9|35
1611028200000|2021-01-19 03:50:00|1398.2|1397|1398|1396.8|1398.2|1397|1397.5|1396.3|30
1611028500000|2021-01-19 03:55:00|1397.8|1396.6|1398|1396.8|1398.3|1397.1|1397.4|1396.2|30
1611028800000|2021-01-19 04:00:00|1398.1|1396.9|1397.4|1396.2|1398.3|1397.1|1397|1395.8|122
1611029100000|2021-01-19 04:05:00|1397.3|1396.1|1395.4|1394.2|1397.8|1396.6|1395.3|1394.1|223
1611029400000|2021-01-19 04:10:00|1395.5|1394.3|1395.9|1394.7|1396|1394.8|1393.4|1392.2|210
1611029700000|2021-01-19 04:15:00|1396|1394.8|1395.4|1394.2|1396.3|1395.1|1395.3|1394.1|97
1611030000000|2021-01-19 04:20:00|1395.5|1394.3|1396.5|1395.3|1396.9|1395.7|1395.5|1394.3|45
1611030300000|2021-01-19 04:25:00|1396.4|1395.2|1397.3|1396.1|1397.5|1396.3|1396.4|1395.2|71
1611030600000|2021-01-19 04:30:00|1397.4|1396.2|1397.3|1396.1|1397.9|1396.7|1397.3|1396.1|53
1611030900000|2021-01-19 04:35:00|1397.5|1396.3|1397.5|1396.3|1397.8|1396.6|1397.3|1396.1|45
1611031200000|2021-01-19 04:40:00|1397.8|1396.6|1397.8|1396.6|1397.8|1396.6|1397.5|1396.3|54
1611031500000|2021-01-19 04:45:00|1398|1396.8|1397.6|1396.4|1398|1396.8|1397.5|1396.3|22
1611031800000|2021-01-19 04:50:00|1397.5|1396.3|1397.5|1396.3|1398|1396.8|1397.5|1396.3|49
1611032100000|2021-01-19 04:55:00|1397.4|1396.2|1397.5|1396.3|1397.5|1396.3|1397.3|1396.1|38
1611032400000|2021-01-19 05:00:00|1397.6|1396.4|1397.1|1395.9|1398|1396.8|1396.8|1395.6|63
1611032700000|2021-01-19 05:05:00|1397|1395.8|1397.5|1396.3|1397.5|1396.3|1397|1395.8|12
1611033000000|2021-01-19 05:10:00|1397.4|1396.2|1397.9|1396.7|1398|1396.8|1397|1395.8|46
1611033300000|2021-01-19 05:15:00|1397.8|1396.6|1399.1|1397.9|1399.8|1398.6|1397.8|1396.6|139
1611033600000|2021-01-19 05:20:00|1399|1397.8|1399.5|1398.3|1399.8|1398.6|1398.8|1397.6|40
1611033900000|2021-01-19 05:25:00|1399.4|1398.2|1398.3|1397.1|1399.4|1398.2|1398.3|1397.1|25
1611034200000|2021-01-19 05:30:00|1398.5|1397.3|1397.3|1396.1|1398.5|1397.3|1396.4|1395.2|94
1611034500000|2021-01-19 05:35:00|1396.9|1395.7|1397.9|1396.7|1398.8|1397.6|1396.3|1395.1|110
1611034800000|2021-01-19 05:40:00|1397.8|1396.6|1396.4|1395.2|1397.9|1396.7|1396|1394.8|90
1611035100000|2021-01-19 05:45:00|1396.3|1395.1|1395.5|1394.3|1400|1398.8|1395.2|1394|284
1611035400000|2021-01-19 05:50:00|1395.6|1394.4|1396.2|1395|1396.7|1395.5|1395.5|1394.3|93
1611035700000|2021-01-19 05:55:00|1396.1|1394.9|1396.6|1395.4|1397|1395.8|1395.5|1394.3|73
1611036000000|2021-01-19 06:00:00|1396.5|1395.3|1397.7|1396.5|1397.9|1396.7|1396.1|1394.9|89
1611036300000|2021-01-19 06:05:00|1397.9|1396.7|1397.1|1395.9|1397.9|1396.7|1396.5|1395.3|119
1611036600000|2021-01-19 06:10:00|1397.2|1396|1396.6|1395.4|1397.2|1396|1396.5|1395.3|56
1611036900000|2021-01-19 06:15:00|1396.5|1395.3|1397|1395.8|1397.2|1396|1396.5|1395.3|66
1611037200000|2021-01-19 06:20:00|1396.9|1395.7|1397|1395.8|1397|1395.8|1396.9|1395.7|136
1611037500000|2021-01-19 06:25:00|1397.2|1396|1397.7|1396.5|1397.7|1396.5|1397.2|1396|304
1611037800000|2021-01-19 06:30:00|1397.5|1396.3|1397.7|1396.5|1398|1396.8|1397.2|1396|107
1611038100000|2021-01-19 06:35:00|1397.9|1396.7|1399|1397.8|1399|1397.8|1397.7|1396.5|155
1611038400000|2021-01-19 06:40:00|1398.9|1397.7|1398.4|1397.2|1399|1397.8|1397.7|1396.5|236
1611038700000|2021-01-19 06:45:00|1398.1|1396.9|1397.7|1396.5|1398.2|1397|1397.5|1396.3|60
1611039000000|2021-01-19 06:50:00|1397.9|1396.7|1398.2|1397|1398.2|1397|1397.5|1396.3|119
1611039300000|2021-01-19 06:55:00|1398.5|1397.3|1398.4|1397.2|1399|1397.8|1398.2|1397|110
1611039600000|2021-01-19 07:00:00|1398.5|1397.3|1398.7|1397.5|1399|1397.8|1397.7|1396.5|53
1611039900000|2021-01-19 07:05:00|1398.6|1397.4|1398.7|1397.5|1399|1397.8|1398.5|1397.3|45
1611040200000|2021-01-19 07:10:00|1398.8|1397.6|1401.1|1399.9|1401.5|1400.3|1398.7|1397.5|139
1611040500000|2021-01-19 07:15:00|1401.5|1400.3|1401.1|1399.9|1402|1400.8|1400.5|1399.3|117
1611040800000|2021-01-19 07:20:00|1401.2|1400|1402.7|1401.5|1402.7|1401.5|1401|1399.8|131
1611041100000|2021-01-19 07:25:00|1402.6|1401.4|1403.7|1402.5|1404|1402.8|1401.9|1400.7|123
1611041400000|2021-01-19 07:30:00|1403.5|1402.3|1402.9|1401.7|1403.7|1402.5|1402.7|1401.5|65
1611041700000|2021-01-19 07:35:00|1402.7|1401.5|1401.2|1400|1402.7|1401.5|1401|1399.8|89
1611042000000|2021-01-19 07:40:00|1401.4|1400.2|1401.2|1400|1402|1400.8|1401.1|1399.9|53
1611042300000|2021-01-19 07:45:00|1401.1|1399.9|1402.2|1401|1402.2|1401|1401|1399.8|35
1611042600000|2021-01-19 07:50:00|1402.3|1401.1|1401.9|1400.7|1402.9|1401.7|1401.9|1400.7|29
1611042900000|2021-01-19 07:55:00|1402.1|1400.9|1401.9|1400.7|1402.2|1401|1401.6|1400.4|24
1611043200000|2021-01-19 08:00:00|1401.7|1400.5|1403.6|1402.4|1403.6|1402.4|1401.1|1399.9|108
1611043500000|2021-01-19 08:05:00|1404|1402.8|1407.5|1406.3|1408.6|1407.4|1403.2|1402|445
1611043800000|2021-01-19 08:10:00|1407.2|1406|1406.3|1405.1|1407.7|1406.5|1406.1|1404.9|190
1611044100000|2021-01-19 08:15:00|1406.2|1405|1406.5|1405.3|1406.7|1405.5|1404.6|1403.4|216
1611044400000|2021-01-19 08:20:00|1406.4|1405.2|1404.5|1403.3|1406.7|1405.5|1404|1402.8|128
1611044700000|2021-01-19 08:25:00|1404.1|1402.9|1404|1402.8|1404.5|1403.3|1403|1401.8|93
1611045000000|2021-01-19 08:30:00|1404.2|1403|1404|1402.8|1404.2|1403|1402.7|1401.5|93
1611045300000|2021-01-19 08:35:00|1403.9|1402.7|1404.1|1402.9|1404.5|1403.3|1403.6|1402.4|46
1611045600000|2021-01-19 08:40:00|1404|1402.8|1404.6|1403.4|1405.1|1403.9|1403.7|1402.5|100
1611045900000|2021-01-19 08:45:00|1404.5|1403.3|1403.5|1402.3|1405|1403.8|1403.4|1402.2|69
1611046200000|2021-01-19 08:50:00|1403.6|1402.4|1402.6|1401.4|1403.6|1402.4|1401.9|1400.7|101
1611046500000|2021-01-19 08:55:00|1402.7|1401.5|1406|1404.8|1406.2|1405|1402|1400.8|118
1611046800000|2021-01-19 09:00:00|1405.6|1404.4|1406|1404.8|1406.2|1405|1404.5|1403.3|66
1611047100000|2021-01-19 09:05:00|1406.1|1404.9|1407.8|1406.6|1407.8|1406.6|1405.4|1404.2|171
1611047400000|2021-01-19 09:10:00|1407.5|1406.3|1409.2|1408|1409.5|1408.3|1407|1405.8|129
1611047700000|2021-01-19 09:15:00|1409.1|1407.9|1408.1|1406.9|1409.2|1408|1407.9|1406.7|78
1611048000000|2021-01-19 09:20:00|1408|1406.8|1409.2|1408|1410.2|1409|1408|1406.8|167
1611048300000|2021-01-19 09:25:00|1409.1|1407.9|1408.1|1406.9|1409.1|1407.9|1407.5|1406.3|86
1611048600000|2021-01-19 09:30:00|1408|1406.8|1408.4|1407.2|1408.6|1407.4|1407.6|1406.4|67
1611048900000|2021-01-19 09:35:00|1408.5|1407.3|1408.7|1407.5|1408.7|1407.5|1408.1|1406.9|38
1611049200000|2021-01-19 09:40:00|1408.6|1407.4|1409.7|1408.5|1410|1408.8|1408.4|1407.2|55
1611049500000|2021-01-19 09:45:00|1409.9|1408.7|1410|1408.8|1410|1408.8|1409.2|1408|59
1611049800000|2021-01-19 09:50:00|1409.9|1408.7|1408.2|1407|1410|1408.8|1407.6|1406.4|62
1611050100000|2021-01-19 09:55:00|1408.3|1407.1|1408.1|1406.9|1409.7|1408.5|1407.6|1406.4|81
1611050400000|2021-01-19 10:00:00|1408|1406.8|1406.9|1405.7|1408.7|1407.5|1406.9|1405.7|43
1611050700000|2021-01-19 10:05:00|1407|1405.8|1407.5|1406.3|1407.7|1406.5|1406.8|1405.6|56
1611051000000|2021-01-19 10:10:00|1407.6|1406.4|1407.7|1406.5|1408.2|1407|1407.5|1406.3|44
1611051300000|2021-01-19 10:15:00|1407.6|1406.4|1407.1|1405.9|1408|1406.8|1407.1|1405.9|84
1611051600000|2021-01-19 10:20:00|1407.2|1406|1407|1405.8|1407.5|1406.3|1406.2|1405|144
1611051900000|2021-01-19 10:25:00|1406.9|1405.7|1405.4|1404.2|1407|1405.8|1405.2|1404|107
1611052200000|2021-01-19 10:30:00|1405.5|1404.3|1404|1402.8|1405.7|1404.5|1403.4|1402.2|263
1611052500000|2021-01-19 10:35:00|1403.8|1402.6|1404.6|1403.4|1405.7|1404.5|1403.8|1402.6|68
1611052800000|2021-01-19 10:40:00|1404.5|1403.3|1405.1|1403.9|1405.5|1404.3|1404.5|1403.3|96
1611053100000|2021-01-19 10:45:00|1405|1403.8|1405.5|1404.3|1405.6|1404.4|1404.2|1403|73
1611053400000|2021-01-19 10:50:00|1405.6|1404.4|1405.2|1404|1406.7|1405.5|1405.2|1404|91
1611053700000|2021-01-19 10:55:00|1405.1|1403.9|1407.2|1406|1407.8|1406.6|1404.3|1403.1|245
1611054000000|2021-01-19 11:00:00|1407.3|1406.1|1408.6|1407.4|1410.1|1408.9|1407.2|1406|212
1611054300000|2021-01-19 11:05:00|1408.7|1407.5|1408.6|1407.4|1408.9|1407.7|1407.5|1406.3|87
1611054600000|2021-01-19 11:10:00|1408.5|1407.3|1409.6|1408.4|1409.6|1408.4|1408.4|1407.2|130
1611054900000|2021-01-19 11:15:00|1409.7|1408.5|1407|1405.8|1410.1|1408.9|1407|1405.8|125
1611055200000|2021-01-19 11:20:00|1407.1|1405.9|1407.4|1406.2|1407.5|1406.3|1406.1|1404.9|104
1611055500000|2021-01-19 11:25:00|1407.3|1406.1|1408.1|1406.9|1408.2|1407|1407.2|1406|42
1611055800000|2021-01-19 11:30:00|1408.2|1407|1408.4|1407.2|1408.9|1407.7|1408.2|1407|54
1611056100000|2021-01-19 11:35:00|1408.2|1407|1408.2|1407|1408.6|1407.4|1406.6|1405.4|88
1611056400000|2021-01-19 11:40:00|1408|1406.8|1408.5|1407.3|1408.6|1407.4|1408|1406.8|49
1611056700000|2021-01-19 11:45:00|1408|1406.8|1407|1405.8|1408.1|1406.9|1406.2|1405|95
1611057000000|2021-01-19 11:50:00|1407.2|1406|1406.2|1405|1407.4|1406.2|1406.2|1405|49
1611057300000|2021-01-19 11:55:00|1406.5|1405.3|1406.2|1405|1406.5|1405.3|1405.5|1404.3|134
1611057600000|2021-01-19 12:00:00|1406.1|1404.9|1406.1|1404.9|1406.2|1405|1405.2|1404|64
1611057900000|2021-01-19 12:05:00|1406.2|1405|1406.9|1405.7|1407|1405.8|1405.6|1404.4|71
1611058200000|2021-01-19 12:10:00|1406.8|1405.6|1408|1406.8|1408|1406.8|1406|1404.8|96
1611058500000|2021-01-19 12:15:00|1407.9|1406.7|1408|1406.8|1408.5|1407.3|1407.7|1406.5|60
1611058800000|2021-01-19 12:20:00|1407.7|1406.5|1407.2|1406|1408|1406.8|1407|1405.8|58
1611059100000|2021-01-19 12:25:00|1407.1|1405.9|1406.2|1405|1407.1|1405.9|1405.5|1404.3|93
1611059400000|2021-01-19 12:30:00|1406.1|1404.9|1405.1|1403.9|1406.1|1404.9|1404.7|1403.5|92
1611059700000|2021-01-19 12:35:00|1405|1403.8|1405.1|1403.9|1405.2|1404|1404.5|1403.3|101
1611060000000|2021-01-19 12:40:00|1405|1403.8|1403.1|1401.9|1405|1403.8|1402.7|1401.5|144
1611060300000|2021-01-19 12:45:00|1403.2|1402|1399.5|1398.3|1403.2|1402|1398.6|1397.4|469
1611060600000|2021-01-19 12:50:00|1399.1|1397.9|1402.7|1401.5|1402.7|1401.5|1398.6|1397.4|258
1611060900000|2021-01-19 12:55:00|1402.6|1401.4|1403.2|1402|1403.7|1402.5|1402.2|1401|132
1611061200000|2021-01-19 13:00:00|1403.5|1402.3|1403.6|1402.4|1404.2|1403|1402.2|1401|505
1611061500000|2021-01-19 13:05:00|1402|1400.8|1401.5|1400.3|1403.2|1402|1401.4|1400.2|357
1611061800000|2021-01-19 13:10:00|1401.6|1400.4|1403.2|1402|1403.7|1402.5|1400.8|1399.6|414
1611062100000|2021-01-19 13:15:00|1403.1|1401.9|1400.7|1399.5|1403.7|1402.5|1400.4|1399.2|247
1611062400000|2021-01-19 13:20:00|1400.8|1399.6|1399.4|1398.2|1401.9|1400.7|1398.7|1397.5|429
1611062700000|2021-01-19 13:25:00|1399.6|1398.4|1399.9|1398.7|1402.1|1400.9|1399.6|1398.4|281
1611063000000|2021-01-19 13:30:00|1400.2|1399|1397.9|1396.7|1401.1|1399.9|1397.7|1396.5|336
1611063300000|2021-01-19 13:35:00|1398.1|1396.9|1398.2|1397|1398.8|1397.6|1397.7|1396.5|310
1611063600000|2021-01-19 13:40:00|1397.7|1396.5|1397.6|1396.4|1397.8|1396.6|1396.2|1395|473
1611066600000|2021-01-19 14:30:00|1398.8|1397.6|1398.1|1396.9|1399.7|1398.5|1396.2|1395|2315
1611066900000|2021-01-19 14:35:00|1398|1396.8|1397.7|1396.5|1400.2|1399|1397.7|1396.5|1468
1611067200000|2021-01-19 14:40:00|1398|1396.8|1393.5|1392.3|1398|1396.8|1393|1391.8|1661
1611067500000|2021-01-19 14:45:00|1393.2|1392|1394.3|1393.1|1395|1393.8|1393|1391.8|1447
1611067800000|2021-01-19 14:50:00|1394.2|1393|1393.2|1392|1395|1393.8|1392.3|1391.1|792
1611068100000|2021-01-19 14:55:00|1393.3|1392.1|1391.5|1390.3|1394|1392.8|1391.5|1390.3|1005
1611068400000|2021-01-19 15:00:00|1391.6|1390.4|1390|1388.8|1391.7|1390.5|1388.5|1387.3|2050
1611068700000|2021-01-19 15:05:00|1390.1|1388.9|1388.8|1387.6|1390.7|1389.5|1388.5|1387.3|998
1611069000000|2021-01-19 15:10:00|1389|1387.8|1390.9|1389.7|1391|1389.8|1388.5|1387.3|881
1611069300000|2021-01-19 15:15:00|1390.8|1389.6|1389.8|1388.6|1391|1389.8|1389|1387.8|456
1611069600000|2021-01-19 15:20:00|1390|1388.8|1389.3|1388.1|1390.3|1389.1|1388.5|1387.3|680
1611069900000|2021-01-19 15:25:00|1389|1387.8|1389.5|1388.3|1389.8|1388.6|1388.5|1387.3|419
1611070200000|2021-01-19 15:30:00|1389.3|1388.1|1390.3|1389.1|1390.3|1389.1|1389|1387.8|758
1611070500000|2021-01-19 15:35:00|1390|1388.8|1394|1392.8|1394.3|1393.1|1390|1388.8|1593
1611070800000|2021-01-19 15:40:00|1394.3|1393.1|1392.5|1391.3|1394.3|1393.1|1392|1390.8|646
1611071100000|2021-01-19 15:45:00|1392.3|1391.1|1392.3|1391.1|1393.3|1392.1|1392.2|1391|775
1611071400000|2021-01-19 15:50:00|1392|1390.8|1391.8|1390.6|1392|1390.8|1390.9|1389.7|473
1611071700000|2021-01-19 15:55:00|1391.6|1390.4|1390.8|1389.6|1392|1390.8|1390.5|1389.3|330
1611072000000|2021-01-19 16:00:00|1390.6|1389.4|1391.4|1390.2|1391.5|1390.3|1390.5|1389.3|642
1611072300000|2021-01-19 16:05:00|1391.3|1390.1|1392.8|1391.6|1393.8|1392.6|1391.3|1390.1|952
1611072600000|2021-01-19 16:10:00|1393|1391.8|1391.1|1389.9|1393.3|1392.1|1391|1389.8|531
1611072900000|2021-01-19 16:15:00|1391.3|1390.1|1391.3|1390.1|1391.5|1390.3|1390.3|1389.1|390
1611073200000|2021-01-19 16:20:00|1391.5|1390.3|1391.8|1390.6|1392|1390.8|1391.1|1389.9|369
1611073500000|2021-01-19 16:25:00|1391.9|1390.7|1389.6|1388.4|1391.9|1390.7|1389.5|1388.3|447
1611073800000|2021-01-19 16:30:00|1389.5|1388.3|1390.5|1389.3|1390.5|1389.3|1389|1387.8|415
1611074100000|2021-01-19 16:35:00|1390.4|1389.2|1389.3|1388.1|1390.5|1389.3|1389.3|1388.1|325
1611074400000|2021-01-19 16:40:00|1389.4|1388.2|1390.5|1389.3|1390.9|1389.7|1389.3|1388.1|365
1611074700000|2021-01-19 16:45:00|1390.4|1389.2|1391.7|1390.5|1392|1390.8|1389.9|1388.7|709
1611075000000|2021-01-19 16:50:00|1392|1390.8|1393|1391.8|1393.1|1391.9|1391.5|1390.3|454
1611075300000|2021-01-19 16:55:00|1393.1|1391.9|1393|1391.8|1394.6|1393.4|1392.5|1391.3|947
1611075600000|2021-01-19 17:00:00|1392.8|1391.6|1392.8|1391.6|1393.2|1392|1392.2|1391|300
1611075900000|2021-01-19 17:05:00|1392.7|1391.5|1392.7|1391.5|1393.1|1391.9|1392.5|1391.3|114
1611076200000|2021-01-19 17:10:00|1392.5|1391.3|1391.7|1390.5|1392.7|1391.5|1391.5|1390.3|682
1611076500000|2021-01-19 17:15:00|1391.6|1390.4|1391|1389.8|1391.7|1390.5|1390.5|1389.3|519
1611076800000|2021-01-19 17:20:00|1391.2|1390|1390.7|1389.5|1391.7|1390.5|1390.3|1389.1|325
1611077100000|2021-01-19 17:25:00|1390.6|1389.4|1390.4|1389.2|1391.2|1390|1390|1388.8|389
1611077400000|2021-01-19 17:30:00|1390.2|1389|1389.8|1388.6|1390.5|1389.3|1389.5|1388.3|735
1611077700000|2021-01-19 17:35:00|1389.5|1388.3|1390|1388.8|1390.8|1389.6|1389.5|1388.3|330
1611078000000|2021-01-19 17:40:00|1390.1|1388.9|1389.9|1388.7|1390.3|1389.1|1389.5|1388.3|221
1611078300000|2021-01-19 17:45:00|1389.8|1388.6|1389|1387.8|1389.8|1388.6|1388.5|1387.3|381
1611078600000|2021-01-19 17:50:00|1389.3|1388.1|1390.4|1389.2|1390.5|1389.3|1388.6|1387.4|372
1611078900000|2021-01-19 17:55:00|1390.3|1389.1|1390.1|1388.9|1390.7|1389.5|1389.7|1388.5|193
1611079200000|2021-01-19 18:00:00|1390.2|1389|1388.8|1387.6|1390.5|1389.3|1388.7|1387.5|508
1611079500000|2021-01-19 18:05:00|1388.9|1387.7|1389|1387.8|1389.5|1388.3|1388.8|1387.6|339
1611079800000|2021-01-19 18:10:00|1389.1|1387.9|1388.5|1387.3|1389.2|1388|1388.5|1387.3|557
1611080100000|2021-01-19 18:15:00|1388.6|1387.4|1387.5|1386.3|1388.6|1387.4|1387.5|1386.3|526
1611080400000|2021-01-19 18:20:00|1387.8|1386.6|1388.5|1387.3|1388.5|1387.3|1387.5|1386.3|372
1611080700000|2021-01-19 18:25:00|1388.3|1387.1|1387.5|1386.3|1389.1|1387.9|1387.5|1386.3|356
1611081000000|2021-01-19 18:30:00|1387.8|1386.6|1387.5|1386.3|1387.9|1386.7|1387.5|1386.3|413
1611081300000|2021-01-19 18:35:00|1387.6|1386.4|1388.5|1387.3|1388.5|1387.3|1387.5|1386.3|387
1611081600000|2021-01-19 18:40:00|1388.3|1387.1|1387.5|1386.3|1388.3|1387.1|1387.5|1386.3|280
1611081900000|2021-01-19 18:45:00|1387.7|1386.5|1387.5|1386.3|1389|1387.8|1387.5|1386.3|901
1611082200000|2021-01-19 18:50:00|1387.2|1386|1386.5|1385.3|1387.2|1386|1386.5|1385.3|884
1611082500000|2021-01-19 18:55:00|1386.6|1385.4|1386.2|1385|1386.9|1385.7|1385.9|1384.7|837
1611082800000|2021-01-19 19:00:00|1386.3|1385.1|1385.7|1384.5|1387.2|1386|1385.4|1384.2|1211
1611083100000|2021-01-19 19:05:00|1385.5|1384.3|1386.2|1385|1386.4|1385.2|1383.7|1382.5|1915
1611083400000|2021-01-19 19:10:00|1386.3|1385.1|1385.7|1384.5|1388.2|1387|1385.5|1384.3|2824
1611083700000|2021-01-19 19:15:00|1386|1384.8|1384.1|1382.9|1386.1|1384.9|1383.9|1382.7|1503
1611104400000|2021-01-20 01:00:00|1384|1382.8|1376.6|1375.4|1384|1382.8|1374.5|1373.3|2245
1611104700000|2021-01-20 01:05:00|1376.8|1375.6|1372.6|1371.4|1378.2|1377|1372.5|1371.3|1716
1611105000000|2021-01-20 01:10:00|1372.8|1371.6|1366.6|1365.4|1374|1372.8|1366.5|1365.3|1923
1611105300000|2021-01-20 01:15:00|1366.7|1365.5|1367.5|1366.3|1370.6|1369.4|1365.5|1364.3|1724
1611105600000|2021-01-20 01:20:00|1367.2|1366|1363.5|1362.3|1367.5|1366.3|1362.8|1361.6|1711
1611105900000|2021-01-20 01:25:00|1363.6|1362.4|1360.6|1359.4|1366|1364.8|1360.5|1359.3|1220
1611106200000|2021-01-20 01:30:00|1360.8|1359.6|1359.7|1358.5|1361|1359.8|1357.5|1356.3|1566
1611106500000|2021-01-20 01:35:00|1360|1358.8|1364|1362.8|1364|1362.8|1359.5|1358.3|1124
1611106800000|2021-01-20 01:40:00|1364.5|1363.3|1365.5|1364.3|1367|1365.8|1363.5|1362.3|590
1611107100000|2021-01-20 01:45:00|1365.4|1364.2|1367|1365.8|1367.2|1366|1363.5|1362.3|428
1611107400000|2021-01-20 01:50:00|1366.7|1365.5|1368.7|1367.5|1368.7|1367.5|1366.5|1365.3|487
1611107700000|2021-01-20 01:55:00|1368.6|1367.4|1369.8|1368.6|1370|1368.8|1368.5|1367.3|640
1611108000000|2021-01-20 02:00:00|1369.6|1368.4|1369|1367.8|1370.6|1369.4|1368.5|1367.3|268
1611108300000|2021-01-20 02:05:00|1368.9|1367.7|1369|1367.8|1369.9|1368.7|1368.7|1367.5|319
1611108600000|2021-01-20 02:10:00|1368.9|1367.7|1369|1367.8|1369.7|1368.5|1368.7|1367.5|484
1611108900000|2021-01-20 02:15:00|1368.9|1367.7|1369|1367.8|1369.5|1368.3|1368.7|1367.5|218
1611109200000|2021-01-20 02:20:00|1369.2|1368|1370.5|1369.3|1370.6|1369.4|1369|1367.8|186
1611109500000|2021-01-20 02:25:00|1370.4|1369.2|1369.5|1368.3|1370.7|1369.5|1369.5|1368.3|178
1611109800000|2021-01-20 02:30:00|1369.4|1368.2|1367|1365.8|1370|1368.8|1366.6|1365.4|243
1611110100000|2021-01-20 02:35:00|1367.1|1365.9|1366|1364.8|1368.2|1367|1365.8|1364.6|233
1611110400000|2021-01-20 02:40:00|1366.3|1365.1|1366.5|1365.3|1366.9|1365.7|1366|1364.8|157
1611110700000|2021-01-20 02:45:00|1366.4|1365.2|1364.7|1363.5|1367.7|1366.5|1364.5|1363.3|181
1611111000000|2021-01-20 02:50:00|1364.9|1363.7|1363.4|1362.2|1365.1|1363.9|1362.8|1361.6|226
1611111300000|2021-01-20 02:55:00|1363.3|1362.1|1363.3|1362.1|1363.5|1362.3|1362.5|1361.3|163
1611111600000|2021-01-20 03:00:00|1363.2|1362|1361.5|1360.3|1363.5|1362.3|1361|1359.8|348
1611111900000|2021-01-20 03:05:00|1361.6|1360.4|1361|1359.8|1362.5|1361.3|1360.2|1359|242
1611112200000|2021-01-20 03:10:00|1360.9|1359.7|1363.5|1362.3|1363.5|1362.3|1360.8|1359.6|388
1611112500000|2021-01-20 03:15:00|1363.7|1362.5|1363.6|1362.4|1364.6|1363.4|1363|1361.8|307
1611112800000|2021-01-20 03:20:00|1363.5|1362.3|1361.2|1360|1364.2|1363|1361.2|1360|261
1611113100000|2021-01-20 03:25:00|1361.3|1360.1|1362.1|1360.9|1362.9|1361.7|1361.3|1360.1|232
1611113400000|2021-01-20 03:30:00|1362.3|1361.1|1362.4|1361.2|1363.4|1362.2|1362.3|1361.1|167
1611113700000|2021-01-20 03:35:00|1362.6|1361.4|1363.8|1362.6|1364|1362.8|1362.6|1361.4|270
1611114000000|2021-01-20 03:40:00|1363.9|1362.7|1364.4|1363.2|1364.7|1363.5|1363.7|1362.5|69
1611114300000|2021-01-20 03:45:00|1364.5|1363.3|1364.8|1363.6|1364.9|1363.7|1363.9|1362.7|108
1611114600000|2021-01-20 03:50:00|1364.9|1363.7|1365.2|1364|1365.2|1364|1364.2|1363|142
1611114900000|2021-01-20 03:55:00|1365.1|1363.9|1365.4|1364.2|1365.7|1364.5|1364.9|1363.7|126
1611115200000|2021-01-20 04:00:00|1365.7|1364.5|1366.1|1364.9|1366.2|1365|1365.7|1364.5|46
1611115500000|2021-01-20 04:05:00|1365.9|1364.7|1365.7|1364.5|1366.2|1365|1365.4|1364.2|61
1611115800000|2021-01-20 04:10:00|1365.8|1364.6|1365.9|1364.7|1366.7|1365.5|1365.7|1364.5|66
1611116100000|2021-01-20 04:15:00|1366|1364.8|1365.9|1364.7|1366.1|1364.9|1365.7|1364.5|20
1611116400000|2021-01-20 04:20:00|1366.6|1365.4|1365.9|1364.7|1366.7|1365.5|1365.9|1364.7|27
1611116700000|2021-01-20 04:25:00|1365.3|1364.1|1365.7|1364.5|1365.7|1364.5|1365.2|1364|49
1611117000000|2021-01-20 04:30:00|1365.6|1364.4|1366.2|1365|1366.2|1365|1365.4|1364.2|18
1611117300000|2021-01-20 04:35:00|1366.3|1365.1|1366.6|1365.4|1366.7|1365.5|1366.2|1365|23
1611117600000|2021-01-20 04:40:00|1366.5|1365.3|1365.6|1364.4|1366.7|1365.5|1365.2|1364|106
1611117900000|2021-01-20 04:45:00|1365.5|1364.3|1365.7|1364.5|1366.1|1364.9|1364.8|1363.6|223
1611118200000|2021-01-20 04:50:00|1365.8|1364.6|1365.6|1364.4|1365.9|1364.7|1365.2|1364|115
1611118500000|2021-01-20 04:55:00|1365.7|1364.5|1365.1|1363.9|1365.7|1364.5|1365|1363.8|27
1611118800000|2021-01-20 05:00:00|1365.2|1364|1365.2|1364|1365.4|1364.2|1364.8|1363.6|35
1611119100000|2021-01-20 05:05:00|1365.3|1364.1|1365|1363.8|1365.4|1364.2|1365|1363.8|31
1611119400000|2021-01-20 05:10:00|1365.2|1364|1365.9|1364.7|1365.9|1364.7|1364.9|1363.7|49
1611119700000|2021-01-20 05:15:00|1365.8|1364.6|1365.1|1363.9|1365.9|1364.7|1364.9|1363.7|30
1611120000000|2021-01-20 05:20:00|1365|1363.8|1364.7|1363.5|1365.2|1364|1364.7|1363.5|50
1611120300000|2021-01-20 05:25:00|1364.6|1363.4|1364.2|1363|1364.6|1363.4|1364|1362.8|58
1611120600000|2021-01-20 05:30:00|1364|1362.8|1363.1|1361.9|1364.4|1363.2|1362.4|1361.2|237
1611120900000|2021-01-20 05:35:00|1362.9|1361.7|1363.5|1362.3|1364.2|1363|1362.9|1361.7|127
1611121200000|2021-01-20 05:40:00|1363.6|1362.4|1362.8|1361.6|1364.2|1363|1362.4|1361.2|147
1611121500000|2021-01-20 05:45:00|1362.7|1361.5|1362.7|1361.5|1363.6|1362.4|1362.4|1361.2|74
1611121800000|2021-01-20 05:50:00|1362.8|1361.6|1361.8|1360.6|1362.8|1361.6|1361.7|1360.5|130
1611122100000|2021-01-20 05:55:00|1361.7|1360.5|1361.2|1360|1361.9|1360.7|1360.7|1359.5|276
1611122400000|2021-01-20 06:00:00|1361.4|1360.2|1360.9|1359.7|1361.7|1360.5|1360.4|1359.2|188
1611122700000|2021-01-20 06:05:00|1361.3|1360.1|1361.9|1360.7|1362.2|1361|1360.4|1359.2|104
1611123000000|2021-01-20 06:10:00|1362|1360.8|1361.7|1360.5|1362.2|1361|1361.4|1360.2|129
1611123300000|2021-01-20 06:15:00|1361.4|1360.2|1360.9|1359.7|1361.7|1360.5|1360.7|1359.5|157
1611123600000|2021-01-20 06:20:00|1361.2|1360|1360.2|1359|1361.2|1360|1360.1|1358.9|389
1611123900000|2021-01-20 06:25:00|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|159
1611124200000|2021-01-20 06:30:00|1359.8|1358.6|1359.7|1358.5|1360.2|1359|1359.7|1358.5|291
1611124500000|2021-01-20 06:35:00|1360.1|1358.9|1357.7|1356.5|1360.2|1359|1357.4|1356.2|691
1611124800000|2021-01-20 06:40:00|1357.9|1356.7|1358.2|1357|1358.2|1357|1357.4|1356.2|323
1611125100000|2021-01-20 06:45:00|1358.7|1357.5|1359.4|1358.2|1359.9|1358.7|1358.2|1357|286
1611125400000|2021-01-20 06:50:00|1359.7|1358.5|1360.7|1359.5|1360.9|1359.7|1359.7|1358.5|458
1611125700000|2021-01-20 06:55:00|1360.8|1359.6|1360.4|1359.2|1360.8|1359.6|1359.9|1358.7|311
1611126000000|2021-01-20 07:00:00|1360.2|1359|1360.9|1359.7|1361.2|1360|1360.2|1359|191
1611126300000|2021-01-20 07:05:00|1361.2|1360|1360.7|1359.5|1361.2|1360|1360.7|1359.5|225
1611126600000|2021-01-20 07:10:00|1360.9|1359.7|1360.5|1359.3|1361.2|1360|1359.9|1358.7|262
1611126900000|2021-01-20 07:15:00|1360.6|1359.4|1359.4|1358.2|1361.2|1360|1359.4|1358.2|150
1611127200000|2021-01-20 07:20:00|1359.3|1358.1|1360.1|1358.9|1360.3|1359.1|1359|1357.8|73
1611127500000|2021-01-20 07:25:00|1360.2|1359|1360.2|1359|1360.9|1359.7|1359.4|1358.2|237
1611127800000|2021-01-20 07:30:00|1360.4|1359.2|1359.9|1358.7|1360.7|1359.5|1359.7|1358.5|86
1611128100000|2021-01-20 07:35:00|1360.1|1358.9|1358.8|1357.6|1360.1|1358.9|1358.5|1357.3|94
1611128400000|2021-01-20 07:40:00|1358.9|1357.7|1359|1357.8|1359.2|1358|1357.9|1356.7|187
1611128700000|2021-01-20 07:45:00|1359.2|1358|1359.4|1358.2|1359.9|1358.7|1359|1357.8|44
1611129000000|2021-01-20 07:50:00|1359.3|1358.1|1359.4|1358.2|1359.6|1358.4|1358.9|1357.7|32
1611129300000|2021-01-20 07:55:00|1359.2|1358|1357.9|1356.7|1359.3|1358.1|1357.7|1356.5|587
1611129600000|2021-01-20 08:00:00|1358|1356.8|1358.2|1357|1358.4|1357.2|1357.4|1356.2|122
1611129900000|2021-01-20 08:05:00|1357.9|1356.7|1357.4|1356.2|1359.2|1358|1357.4|1356.2|166
1611130200000|2021-01-20 08:10:00|1357.6|1356.4|1357.9|1356.7|1358.8|1357.6|1357.4|1356.2|306
1611130500000|2021-01-20 08:15:00|1357.7|1356.5|1358.8|1357.6|1358.9|1357.7|1357.6|1356.4|152
1611130800000|2021-01-20 08:20:00|1358.9|1357.7|1357.9|1356.7|1358.9|1357.7|1357.7|1356.5|306
1611131100000|2021-01-20 08:25:00|1358.4|1357.2|1359.2|1358|1359.7|1358.5|1358.4|1357.2|111
1611131400000|2021-01-20 08:30:00|1359.4|1358.2|1359|1357.8|1359.4|1358.2|1358.4|1357.2|58
1611131700000|2021-01-20 08:35:00|1358.9|1357.7|1359.2|1358|1359.8|1358.6|1358.9|1357.7|136
1611132000000|2021-01-20 08:40:00|1359.3|1358.1|1358.4|1357.2|1359.4|1358.2|1358|1356.8|221
1611132300000|2021-01-20 08:45:00|1358.7|1357.5|1358.2|1357|1359.2|1358|1358|1356.8|85
1611132600000|2021-01-20 08:50:00|1358.4|1357.2|1357.7|1356.5|1359.4|1358.2|1357.7|1356.5|330
1611132900000|2021-01-20 08:55:00|1357.4|1356.2|1358|1356.8|1358.4|1357.2|1357.4|1356.2|205
1611133200000|2021-01-20 09:00:00|1357.9|1356.7|1357.6|1356.4|1357.9|1356.7|1357.4|1356.2|335
1611133500000|2021-01-20 09:05:00|1357.5|1356.3|1356.9|1355.7|1357.9|1356.7|1356.4|1355.2|370
1611133800000|2021-01-20 09:10:00|1357|1355.8|1356.4|1355.2|1357.1|1355.9|1356.4|1355.2|327
1611134100000|2021-01-20 09:15:00|1356.6|1355.4|1356.4|1355.2|1356.9|1355.7|1356.4|1355.2|180
1611134400000|2021-01-20 09:20:00|1356.5|1355.3|1355.3|1354.1|1356.9|1355.7|1355.3|1354.1|405
1611134700000|2021-01-20 09:25:00|1355.4|1354.2|1353.9|1352.7|1355.7|1354.5|1352.6|1351.4|829
1611135000000|2021-01-20 09:30:00|1354|1352.8|1353.7|1352.5|1354.9|1353.7|1353.1|1351.9|362
1611135300000|2021-01-20 09:35:00|1353.9|1352.7|1352.6|1351.4|1353.9|1352.7|1352.4|1351.2|304
1611135600000|2021-01-20 09:40:00|1352.5|1351.3|1354.9|1353.7|1355.4|1354.2|1352.5|1351.3|272
1611135900000|2021-01-20 09:45:00|1354.6|1353.4|1354.6|1353.4|1355.9|1354.7|1354.4|1353.2|154
1611136200000|2021-01-20 09:50:00|1354.8|1353.6|1355.4|1354.2|1355.9|1354.7|1354.6|1353.4|128
1611136500000|2021-01-20 09:55:00|1355.1|1353.9|1356.9|1355.7|1357.1|1355.9|1355.1|1353.9|231
1611136800000|2021-01-20 10:00:00|1356.8|1355.6|1356.6|1355.4|1357.5|1356.3|1355.9|1354.7|542
1611137100000|2021-01-20 10:05:00|1356.4|1355.2|1357.4|1356.2|1357.4|1356.2|1355.1|1353.9|103
1611137400000|2021-01-20 10:10:00|1357.3|1356.1|1358.1|1356.9|1358.4|1357.2|1357.1|1355.9|392
1611137700000|2021-01-20 10:15:00|1358|1356.8|1359|1357.8|1359.6|1358.4|1357.9|1356.7|365
1611138000000|2021-01-20 10:20:00|1359.1|1357.9|1356.6|1355.4|1359.1|1357.9|1356.3|1355.1|185
1611138300000|2021-01-20 10:25:00|1356.5|1355.3|1358.6|1357.4|1359.1|1357.9|1356.4|1355.2|435
1611138600000|2021-01-20 10:30:00|1358.7|1357.5|1358.4|1357.2|1358.8|1357.6|1357.1|1355.9|245
1611138900000|2021-01-20 10:35:00|1358.3|1357.1|1359.8|1358.6|1360.1|1358.9|1358.1|1356.9|154
1611139200000|2021-01-20 10:40:00|1359.7|1358.5|1359.9|1358.7|1360.1|1358.9|1359.1|1357.9|357
1611139500000|2021-01-20 10:45:00|1360.1|1358.9|1359.4|1358.2|1360.4|1359.2|1358.6|1357.4|661
1611139800000|2021-01-20 10:50:00|1359.3|1358.1|1362.1|1360.9|1362.9|1361.7|1359.1|1357.9|545
1611140100000|2021-01-20 10:55:00|1362.4|1361.2|1361.7|1360.5|1362.6|1361.4|1360.9|1359.7|275
1611140400000|2021-01-20 11:00:00|1361.5|1360.3|1360.9|1359.7|1361.7|1360.5|1360.1|1358.9|735
1611140700000|2021-01-20 11:05:00|1361|1359.8|1359.9|1358.7|1361.3|1360.1|1359.9|1358.7|366
1611141000000|2021-01-20 11:10:00|1359.8|1358.6|1359.9|1358.7|1360.7|1359.5|1359.4|1358.2|239
1611141300000|2021-01-20 11:15:00|1359.7|1358.5|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|246
1611141600000|2021-01-20 11:20:00|1359.2|1358|1358.9|1357.7|1359.4|1358.2|1358.7|1357.5|153
1611141900000|2021-01-20 11:25:00|1359.1|1357.9|1358.7|1357.5|1359.7|1358.5|1358.7|1357.5|141
1611142200000|2021-01-20 11:30:00|1358.4|1357.2|1357.9|1356.7|1358.4|1357.2|1357|1355.8|562
1611142500000|2021-01-20 11:35:00|1357.6|1356.4|1359.2|1358|1359.6|1358.4|1357.6|1356.4|415
1611142800000|2021-01-20 11:40:00|1359.3|1358.1|1359.9|1358.7|1360.4|1359.2|1358.9|1357.7|223
1611143100000|2021-01-20 11:45:00|1359.8|1358.6|1358.9|1357.7|1359.9|1358.7|1358.4|1357.2|174
1611143400000|2021-01-20 11:50:00|1359|1357.8|1358.4|1357.2|1359.1|1357.9|1357.9|1356.7|211
1611143700000|2021-01-20 11:55:00|1358.6|1357.4|1358.6|1357.4|1359.6|1358.4|1358|1356.8|337
1611144000000|2021-01-20 12:00:00|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.1|1356.9|389
1611144300000|2021-01-20 12:05:00|1358.6|1357.4|1358.6|1357.4|1359.9|1358.7|1357.4|1356.2|1091
1611144600000|2021-01-20 12:10:00|1358.4|1357.2|1356.1|1354.9|1358.4|1357.2|1355.6|1354.4|649
1611144900000|2021-01-20 12:15:00|1356|1354.8|1356.1|1354.9|1357.4|1356.2|1354.9|1353.7|810
1611145200000|2021-01-20 12:20:00|1355.9|1354.7|1358.1|1356.9|1358.6|1357.4|1355.6|1354.4|254
1611145500000|2021-01-20 12:25:00|1357.9|1356.7|1356.6|1355.4|1358.1|1356.9|1356.6|1355.4|73
1611145800000|2021-01-20 12:30:00|1356.5|1355.3|1357.1|1355.9|1357.6|1356.4|1356.1|1354.9|296
1611146100000|2021-01-20 12:35:00|1356.9|1355.7|1356.4|1355.2|1357.1|1355.9|1356.4|1355.2|220
1611146400000|2021-01-20 12:40:00|1356.6|1355.4|1356.1|1354.9|1357.3|1356.1|1356.1|1354.9|210
1611146700000|2021-01-20 12:45:00|1355.9|1354.7|1357.4|1356.2|1357.4|1356.2|1355.7|1354.5|557
1611147000000|2021-01-20 12:50:00|1357.3|1356.1|1356.4|1355.2|1357.4|1356.2|1356.2|1355|518
1611147300000|2021-01-20 12:55:00|1356.7|1355.5|1354.7|1353.5|1357.2|1356|1353.8|1352.6|460
1611147600000|2021-01-20 13:00:00|1354.4|1353.2|1353.2|1352|1354.7|1353.5|1352.9|1351.7|394
1611147900000|2021-01-20 13:05:00|1353.3|1352.1|1354.4|1353.2|1354.7|1353.5|1353.1|1351.9|211
1611148200000|2021-01-20 13:10:00|1354.7|1353.5|1353.6|1352.4|1355.2|1354|1353.6|1352.4|352
1611148500000|2021-01-20 13:15:00|1353.5|1352.3|1353.2|1352|1353.7|1352.5|1352.7|1351.5|828
1611148800000|2021-01-20 13:20:00|1353.4|1352.2|1355.2|1354|1355.2|1354|1352.7|1351.5|494
1611149100000|2021-01-20 13:25:00|1355.4|1354.2|1355.9|1354.7|1355.9|1354.7|1353|1351.8|581
1611149400000|2021-01-20 13:30:00|1356|1354.8|1354.2|1353|1356.2|1355|1353.7|1352.5|588
1611149700000|2021-01-20 13:35:00|1354.1|1352.9|1353.5|1352.3|1354.5|1353.3|1353.5|1352.3|702
1611150000000|2021-01-20 13:40:00|1353.4|1352.2|1353.8|1352.6|1354.7|1353.5|1353.2|1352|376
1611153000000|2021-01-20 14:30:00|1354.7|1353.5|1363.7|1362.5|1364.4|1363.2|1352.5|1351.3|4707
1611153300000|2021-01-20 14:35:00|1363.8|1362.6|1363.6|1362.4|1364.8|1363.6|1361.9|1360.7|2615
1611153600000|2021-01-20 14:40:00|1363.4|1362.2|1367.1|1365.9|1368.1|1366.9|1362.5|1361.3|2028
1611153900000|2021-01-20 14:45:00|1366.6|1365.4|1365.6|1364.4|1367.6|1366.4|1364.6|1363.4|1520
1611154200000|2021-01-20 14:50:00|1365.4|1364.2|1364.4|1363.2|1366.4|1365.2|1362.9|1361.7|1319
1611154500000|2021-01-20 14:55:00|1364.1|1362.9|1367|1365.8|1367|1365.8|1363.6|1362.4|965
1611154800000|2021-01-20 15:00:00|1367.1|1365.9|1370.4|1369.2|1370.4|1369.2|1366.6|1365.4|2145
1611155100000|2021-01-20 15:05:00|1370.6|1369.4|1366.6|1365.4|1370.8|1369.6|1366.4|1365.2|1626
1611155400000|2021-01-20 15:10:00|1366.8|1365.6|1365.4|1364.2|1367.6|1366.4|1364.7|1363.5|1352
1611155700000|2021-01-20 15:15:00|1365.2|1364|1366.1|1364.9|1366.4|1365.2|1364.8|1363.6|674
1611156000000|2021-01-20 15:20:00|1365.9|1364.7|1365.1|1363.9|1366.7|1365.5|1364.9|1363.7|737
1611156300000|2021-01-20 15:25:00|1365.2|1364|1366.6|1365.4|1366.9|1365.7|1365.2|1364|774
1611156600000|2021-01-20 15:30:00|1366.4|1365.2|1367.4|1366.2|1368.4|1367.2|1366.4|1365.2|1241
1611156900000|2021-01-20 15:35:00|1367.9|1366.7|1370.4|1369.2|1370.9|1369.7|1367.6|1366.4|881
1611157200000|2021-01-20 15:40:00|1370.6|1369.4|1369.6|1368.4|1371.1|1369.9|1368.9|1367.7|698
1611157500000|2021-01-20 15:45:00|1369.7|1368.5|1371.9|1370.7|1372.1|1370.9|1369.6|1368.4|1348
1611157800000|2021-01-20 15:50:00|1371.6|1370.4|1372.9|1371.7|1373.1|1371.9|1371.4|1370.2|1236
1611158100000|2021-01-20 15:55:00|1373.1|1371.9|1373|1371.8|1373.1|1371.9|1372.1|1370.9|960
1611158400000|2021-01-20 16:00:00|1372.9|1371.7|1372.9|1371.7|1373.1|1371.9|1371.9|1370.7|728
1611158700000|2021-01-20 16:05:00|1373|1371.8|1372.7|1371.5|1373.6|1372.4|1372.4|1371.2|618
1611159000000|2021-01-20 16:10:00|1372.9|1371.7|1370.6|1369.4|1373.2|1372|1370.6|1369.4|929
1611159300000|2021-01-20 16:15:00|1370.7|1369.5|1370.4|1369.2|1371.4|1370.2|1369.9|1368.7|747
1611159600000|2021-01-20 16:20:00|1370.2|1369|1370.9|1369.7|1371.4|1370.2|1368.9|1367.7|1144
1611159900000|2021-01-20 16:25:00|1370.7|1369.5|1368.2|1367|1370.9|1369.7|1367.8|1366.6|935
1611160200000|2021-01-20 16:30:00|1367.9|1366.7|1368.4|1367.2|1368.7|1367.5|1367.7|1366.5|602
1611160500000|2021-01-20 16:35:00|1368.2|1367|1367.4|1366.2|1368.7|1367.5|1367.4|1366.2|420
1611160800000|2021-01-20 16:40:00|1367.7|1366.5|1367.9|1366.7|1368.4|1367.2|1367.4|1366.2|600
1611161100000|2021-01-20 16:45:00|1368|1366.8|1367.9|1366.7|1368.2|1367|1366.9|1365.7|372
1611161400000|2021-01-20 16:50:00|1367.8|1366.6|1367.7|1366.5|1368.4|1367.2|1367.5|1366.3|333
1611161700000|2021-01-20 16:55:00|1367.8|1366.6|1367.9|1366.7|1368.4|1367.2|1367.8|1366.6|338
1611162000000|2021-01-20 17:00:00|1368.2|1367|1369.7|1368.5|1369.7|1368.5|1367.9|1366.7|335
1611162300000|2021-01-20 17:05:00|1369.4|1368.2|1371.4|1370.2|1371.7|1370.5|1369.4|1368.2|703
1611162600000|2021-01-20 17:10:00|1371.5|1370.3|1372|1370.8|1372.2|1371|1370.7|1369.5|389
1611162900000|2021-01-20 17:15:00|1371.9|1370.7|1372.4|1371.2|1372.7|1371.5|1371.9|1370.7|350
1611163200000|2021-01-20 17:20:00|1372.2|1371|1376.4|1375.2|1376.9|1375.7|1372.2|1371|1253
1611163500000|2021-01-20 17:25:00|1376.3|1375.1|1376.7|1375.5|1377.9|1376.7|1375.7|1374.5|731
1611163800000|2021-01-20 17:30:00|1376.4|1375.2|1377.9|1376.7|1377.9|1376.7|1376.3|1375.1|492
1611164100000|2021-01-20 17:35:00|1378|1376.8|1376.1|1374.9|1378.8|1377.6|1376.1|1374.9|523
1611164400000|2021-01-20 17:40:00|1375.9|1374.7|1377.7|1376.5|1378.2|1377|1375.9|1374.7|417
1611164700000|2021-01-20 17:45:00|1377.9|1376.7|1378.8|1377.6|1378.9|1377.7|1376.9|1375.7|665
1611165000000|2021-01-20 17:50:00|1378.9|1377.7|1378.7|1377.5|1379.4|1378.2|1378.3|1377.1|500
1611165300000|2021-01-20 17:55:00|1378.9|1377.7|1379.4|1378.2|1380.2|1379|1378.7|1377.5|358
1611165600000|2021-01-20 18:00:00|1379.6|1378.4|1380.9|1379.7|1381.2|1380|1379.2|1378|459
1611165900000|2021-01-20 18:05:00|1380.2|1379|1377.2|1376|1380.2|1379|1377.2|1376|596
1611166200000|2021-01-20 18:10:00|1377.3|1376.1|1377.4|1376.2|1377.8|1376.6|1376.4|1375.2|492
1611166500000|2021-01-20 18:15:00|1377.2|1376|1376.2|1375|1377.8|1376.6|1375.7|1374.5|329
1611166800000|2021-01-20 18:20:00|1376|1374.8|1376.7|1375.5|1376.9|1375.7|1374.2|1373|608
1611167100000|2021-01-20 18:25:00|1376.5|1375.3|1376|1374.8|1377.2|1376|1375.9|1374.7|247
1611167400000|2021-01-20 18:30:00|1375.9|1374.7|1376.2|1375|1376.7|1375.5|1375.5|1374.3|225
1611167700000|2021-01-20 18:35:00|1375.9|1374.7|1374.7|1373.5|1375.9|1374.7|1373.7|1372.5|289
1611168000000|2021-01-20 18:40:00|1374.8|1373.6|1376.4|1375.2|1376.4|1375.2|1374.2|1373|408
1611168300000|2021-01-20 18:45:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1375.9|1374.7|200
1611168600000|2021-01-20 18:50:00|1376.9|1375.7|1373.2|1372|1377|1375.8|1373|1371.8|464
1611168900000|2021-01-20 18:55:00|1373.7|1372.5|1371.2|1370|1374.2|1373|1370.9|1369.7|834
1611169200000|2021-01-20 19:00:00|1371.7|1370.5|1372|1370.8|1373.1|1371.9|1371.2|1370|706
1611169500000|2021-01-20 19:05:00|1371.9|1370.7|1370.9|1369.7|1372.2|1371|1369.7|1368.5|865
1611169800000|2021-01-20 19:10:00|1371.1|1369.9|1370.2|1369|1372.4|1371.2|1369.2|1368|2423
1611170100000|2021-01-20 19:15:00|1370.5|1369.3|1368.8|1367.6|1371.5|1370.3|1368.3|1367.1|1299
1611190800000|2021-01-21 01:00:00|1368.3|1367.1|1375.5|1374.3|1376.3|1375.1|1366.1|1364.9|1385
1611191100000|2021-01-21 01:05:00|1375.4|1374.2|1378.3|1377.1|1378.4|1377.2|1373.7|1372.5|801
1611191400000|2021-01-21 01:10:00|1377.8|1376.6|1379.1|1377.9|1380|1378.8|1377.3|1376.1|429
1611191700000|2021-01-21 01:15:00|1379|1377.8|1374.4|1373.2|1379.1|1377.9|1374.2|1373|470
1611192000000|2021-01-21 01:20:00|1374.5|1373.3|1376.2|1375|1377.2|1376|1373.9|1372.7|380
1611192300000|2021-01-21 01:25:00|1376.3|1375.1|1378.2|1377|1378.6|1377.4|1376.2|1375|152
1611192600000|2021-01-21 01:30:00|1378.3|1377.1|1376.7|1375.5|1378.6|1377.4|1376.4|1375.2|213
1611192900000|2021-01-21 01:35:00|1376.4|1375.2|1376.8|1375.6|1377.8|1376.6|1376.2|1375|95
1611193200000|2021-01-21 01:40:00|1377.2|1376|1375.9|1374.7|1377.7|1376.5|1375.9|1374.7|131
1611193500000|2021-01-21 01:45:00|1376.2|1375|1374.8|1373.6|1376.7|1375.5|1374.7|1373.5|123
1611193800000|2021-01-21 01:50:00|1374.9|1373.7|1374.9|1373.7|1375.2|1374|1374.2|1373|131
1611194100000|2021-01-21 01:55:00|1375|1373.8|1375.8|1374.6|1375.9|1374.7|1374.9|1373.7|54
1611194400000|2021-01-21 02:00:00|1375.7|1374.5|1376.1|1374.9|1376.1|1374.9|1375.7|1374.5|121
1611194700000|2021-01-21 02:05:00|1376.9|1375.7|1376.4|1375.2|1377.2|1376|1375.7|1374.5|214
1611195000000|2021-01-21 02:10:00|1376.3|1375.1|1376.5|1375.3|1376.5|1375.3|1375.7|1374.5|205
1611195300000|2021-01-21 02:15:00|1376.4|1375.2|1376.3|1375.1|1376.4|1375.2|1375.3|1374.1|34
1611195600000|2021-01-21 02:20:00|1376.2|1375|1376.6|1375.4|1376.6|1375.4|1376.1|1374.9|44
1611195900000|2021-01-21 02:25:00|1376.3|1375.1|1376.9|1375.7|1376.9|1375.7|1376.2|1375|75
1611196200000|2021-01-21 02:30:00|1377.1|1375.9|1376.2|1375|1377.1|1375.9|1375.9|1374.7|139
1611196500000|2021-01-21 02:35:00|1376|1374.8|1377.7|1376.5|1378|1376.8|1375.2|1374|326
1611196800000|2021-01-21 02:40:00|1377.8|1376.6|1377.2|1376|1378.2|1377|1376.9|1375.7|85
1611197100000|2021-01-21 02:45:00|1376.9|1375.7|1377.7|1376.5|1377.9|1376.7|1376.7|1375.5|189
1611197400000|2021-01-21 02:50:00|1377.9|1376.7|1377.9|1376.7|1378.1|1376.9|1377.9|1376.7|117
1611197700000|2021-01-21 02:55:00|1378.1|1376.9|1377.9|1376.7|1378.1|1376.9|1377.7|1376.5|104
1611198000000|2021-01-21 03:00:00|1377.7|1376.5|1378|1376.8|1378.2|1377|1377.7|1376.5|82
1611198300000|2021-01-21 03:05:00|1378.2|1377|1378|1376.8|1378.2|1377|1377.8|1376.6|161
1611198600000|2021-01-21 03:10:00|1378.2|1377|1377.9|1376.7|1378.2|1377|1377.7|1376.5|164
1611198900000|2021-01-21 03:15:00|1377.8|1376.6|1378.1|1376.9|1378.1|1376.9|1377.7|1376.5|71
1611199200000|2021-01-21 03:20:00|1378.2|1377|1377.4|1376.2|1378.8|1377.6|1377.4|1376.2|223
1611199500000|2021-01-21 03:25:00|1377.5|1376.3|1378.7|1377.5|1378.7|1377.5|1377.4|1376.2|74
1611199800000|2021-01-21 03:30:00|1378.4|1377.2|1378.2|1377|1378.6|1377.4|1377.7|1376.5|77
1611200100000|2021-01-21 03:35:00|1378.3|1377.1|1378.2|1377|1378.4|1377.2|1378.1|1376.9|29
1611200400000|2021-01-21 03:40:00|1378.3|1377.1|1379|1377.8|1379.2|1378|1377.8|1376.6|157
1611200700000|2021-01-21 03:45:00|1378.9|1377.7|1378.7|1377.5|1379.2|1378|1378.7|1377.5|42
1611201000000|2021-01-21 03:50:00|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.4|1377.2|51
1611201300000|2021-01-21 03:55:00|1379.2|1378|1379.6|1378.4|1379.7|1378.5|1378.9|1377.7|50
1611201600000|2021-01-21 04:00:00|1379.5|1378.3|1378.8|1377.6|1379.7|1378.5|1378.6|1377.4|40
1611201900000|2021-01-21 04:05:00|1378.7|1377.5|1379.1|1377.9|1379.1|1377.9|1378.5|1377.3|83
1611202200000|2021-01-21 04:10:00|1378.9|1377.7|1379.5|1378.3|1379.6|1378.4|1378.9|1377.7|45
1611202500000|2021-01-21 04:15:00|1379.4|1378.2|1379.9|1378.7|1380.1|1378.9|1379.3|1378.1|100
1611202800000|2021-01-21 04:20:00|1380.1|1378.9|1380.2|1379|1380.2|1379|1379.9|1378.7|116
1611203100000|2021-01-21 04:25:00|1380.1|1378.9|1381|1379.8|1381.2|1380|1380.1|1378.9|120
1611203400000|2021-01-21 04:30:00|1380.9|1379.7|1381.2|1380|1381.6|1380.4|1380.9|1379.7|177
1611203700000|2021-01-21 04:35:00|1381.4|1380.2|1380.2|1379|1381.4|1380.2|1380.2|1379|197
1611204000000|2021-01-21 04:40:00|1380|1378.8|1380.3|1379.1|1380.8|1379.6|1380|1378.8|60
1611204300000|2021-01-21 04:45:00|1380.2|1379|1380|1378.8|1380.6|1379.4|1380|1378.8|29
1611204600000|2021-01-21 04:50:00|1380.1|1378.9|1380.9|1379.7|1380.9|1379.7|1380.1|1378.9|50
1611204900000|2021-01-21 04:55:00|1381|1379.8|1380.9|1379.7|1381.2|1380|1380.9|1379.7|49
1611205200000|2021-01-21 05:00:00|1380.8|1379.6|1381.1|1379.9|1381.2|1380|1380.8|1379.6|28
1611205500000|2021-01-21 05:05:00|1380.9|1379.7|1380.9|1379.7|1381.1|1379.9|1380.9|1379.7|27
1611205800000|2021-01-21 05:10:00|1380.8|1379.6|1380.9|1379.7|1381.2|1380|1380.6|1379.4|24
1611206100000|2021-01-21 05:15:00|1380.8|1379.6|1380.8|1379.6|1380.9|1379.7|1380.6|1379.4|21
1611206400000|2021-01-21 05:20:00|1380.6|1379.4|1380.9|1379.7|1380.9|1379.7|1380.4|1379.2|18
1611206700000|2021-01-21 05:25:00|1380.8|1379.6|1380.9|1379.7|1380.9|1379.7|1380.8|1379.6|12
1611207000000|2021-01-21 05:30:00|1381.1|1379.9|1380.6|1379.4|1382.2|1381|1380.2|1379|229
1611207300000|2021-01-21 05:35:00|1380.5|1379.3|1380.6|1379.4|1380.9|1379.7|1380.1|1378.9|117
1611207600000|2021-01-21 05:40:00|1380.8|1379.6|1381.9|1380.7|1381.9|1380.7|1380.6|1379.4|25
1611207900000|2021-01-21 05:45:00|1381.8|1380.6|1381.1|1379.9|1381.9|1380.7|1381|1379.8|38
1611208200000|2021-01-21 05:50:00|1381|1379.8|1380.8|1379.6|1381.1|1379.9|1380.6|1379.4|55
1611208500000|2021-01-21 05:55:00|1380.9|1379.7|1382.1|1380.9|1382.1|1380.9|1380.6|1379.4|102
1611208800000|2021-01-21 06:00:00|1381.8|1380.6|1381.6|1380.4|1382.1|1380.9|1381.1|1379.9|156
1611209100000|2021-01-21 06:05:00|1381.5|1380.3|1382.1|1380.9|1382.1|1380.9|1381.5|1380.3|55
1611209400000|2021-01-21 06:10:00|1382|1380.8|1382.8|1381.6|1383.3|1382.1|1381.8|1380.6|236
1611209700000|2021-01-21 06:15:00|1382.9|1381.7|1383|1381.8|1383.1|1381.9|1382.1|1380.9|140
1611210000000|2021-01-21 06:20:00|1382.9|1381.7|1381.4|1380.2|1383.1|1381.9|1381.2|1380|69
1611210300000|2021-01-21 06:25:00|1381.6|1380.4|1382.5|1381.3|1382.6|1381.4|1381.4|1380.2|34
1611210600000|2021-01-21 06:30:00|1382.4|1381.2|1382.6|1381.4|1383|1381.8|1382.3|1381.1|54
1611210900000|2021-01-21 06:35:00|1382.8|1381.6|1383.1|1381.9|1383.1|1381.9|1382.1|1380.9|92
1611211200000|2021-01-21 06:40:00|1383|1381.8|1381.6|1380.4|1383.4|1382.2|1381.4|1380.2|127
1611211500000|2021-01-21 06:45:00|1381.8|1380.6|1380.6|1379.4|1381.9|1380.7|1380.4|1379.2|117
1611211800000|2021-01-21 06:50:00|1380.4|1379.2|1381.3|1380.1|1381.4|1380.2|1379.9|1378.7|201
1611212100000|2021-01-21 06:55:00|1381.6|1380.4|1380.3|1379.1|1381.6|1380.4|1380.3|1379.1|139
1611212400000|2021-01-21 07:00:00|1380.4|1379.2|1378.4|1377.2|1380.4|1379.2|1377.9|1376.7|67
1611212700000|2021-01-21 07:05:00|1378.2|1377|1377.4|1376.2|1378.2|1377|1377.1|1375.9|238
1611213000000|2021-01-21 07:10:00|1377.3|1376.1|1377.9|1376.7|1378.4|1377.2|1377.3|1376.1|91
1611213300000|2021-01-21 07:15:00|1378|1376.8|1375.3|1374.1|1378.1|1376.9|1374.5|1373.3|235
1611213600000|2021-01-21 07:20:00|1375.2|1374|1376.4|1375.2|1376.4|1375.2|1375.1|1373.9|107
1611213900000|2021-01-21 07:25:00|1376.1|1374.9|1375.5|1374.3|1376.6|1375.4|1375.4|1374.2|140
1611214200000|2021-01-21 07:30:00|1375.4|1374.2|1375.6|1374.4|1375.9|1374.7|1374.6|1373.4|188
1611214500000|2021-01-21 07:35:00|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.4|1374.2|177
1611214800000|2021-01-21 07:40:00|1376|1374.8|1375.6|1374.4|1376.4|1375.2|1375.6|1374.4|45
1611215100000|2021-01-21 07:45:00|1375.5|1374.3|1378.4|1377.2|1378.9|1377.7|1375.4|1374.2|328
1611215400000|2021-01-21 07:50:00|1378.1|1376.9|1377.4|1376.2|1378.4|1377.2|1377.4|1376.2|96
1611215700000|2021-01-21 07:55:00|1377.1|1375.9|1376.9|1375.7|1377.9|1376.7|1376.5|1375.3|108
1611216000000|2021-01-21 08:00:00|1376.6|1375.4|1376.5|1375.3|1376.9|1375.7|1375.4|1374.2|313
1611216300000|2021-01-21 08:05:00|1376.6|1375.4|1376.1|1374.9|1376.9|1375.7|1375.5|1374.3|323
1611216600000|2021-01-21 08:10:00|1376.8|1375.6|1375.9|1374.7|1377|1375.8|1375.2|1374|142
1611216900000|2021-01-21 08:15:00|1375.7|1374.5|1374.9|1373.7|1376.2|1375|1374.5|1373.3|588
1611217200000|2021-01-21 08:20:00|1375|1373.8|1374.4|1373.2|1376|1374.8|1374.4|1373.2|218
1611217500000|2021-01-21 08:25:00|1374.6|1373.4|1373.6|1372.4|1374.8|1373.6|1373.6|1372.4|78
1611217800000|2021-01-21 08:30:00|1373.4|1372.2|1372.9|1371.7|1374.1|1372.9|1372.9|1371.7|139
1611218100000|2021-01-21 08:35:00|1373|1371.8|1373|1371.8|1373.6|1372.4|1372.6|1371.4|145
1611218400000|2021-01-21 08:40:00|1373.1|1371.9|1373.6|1372.4|1374.1|1372.9|1372.9|1371.7|70
1611218700000|2021-01-21 08:45:00|1373.8|1372.6|1375.4|1374.2|1375.9|1374.7|1373.6|1372.4|298
1611219000000|2021-01-21 08:50:00|1375.5|1374.3|1374.6|1373.4|1375.6|1374.4|1374.2|1373|94
1611219300000|2021-01-21 08:55:00|1374.7|1373.5|1375.4|1374.2|1375.6|1374.4|1374.6|1373.4|79
1611219600000|2021-01-21 09:00:00|1375.2|1374|1374.9|1373.7|1375.6|1374.4|1374.6|1373.4|36
1611219900000|2021-01-21 09:05:00|1375.1|1373.9|1375.1|1373.9|1375.6|1374.4|1374.6|1373.4|48
1611220200000|2021-01-21 09:10:00|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1374.9|1373.7|11
1611220500000|2021-01-21 09:15:00|1375.2|1374|1375|1373.8|1375.4|1374.2|1374.5|1373.3|22
1611220800000|2021-01-21 09:20:00|1375.1|1373.9|1376.5|1375.3|1377.7|1376.5|1375.1|1373.9|91
1611221100000|2021-01-21 09:25:00|1376.6|1375.4|1375.9|1374.7|1377.1|1375.9|1375.6|1374.4|137
1611221400000|2021-01-21 09:30:00|1375.7|1374.5|1377.2|1376|1377.6|1376.4|1375.4|1374.2|145
1611221700000|2021-01-21 09:35:00|1377.4|1376.2|1376.5|1375.3|1377.4|1376.2|1376.1|1374.9|152
1611222000000|2021-01-21 09:40:00|1376.4|1375.2|1376.1|1374.9|1376.9|1375.7|1376.1|1374.9|239
1611222300000|2021-01-21 09:45:00|1376.2|1375|1377.1|1375.9|1377.6|1376.4|1376.2|1375|71
1611222600000|2021-01-21 09:50:00|1377.4|1376.2|1376.9|1375.7|1377.6|1376.4|1376.1|1374.9|501
1611222900000|2021-01-21 09:55:00|1376.7|1375.5|1377.4|1376.2|1377.4|1376.2|1376.7|1375.5|75
1611223200000|2021-01-21 10:00:00|1377.5|1376.3|1376.9|1375.7|1377.7|1376.5|1376.7|1375.5|55
1611223500000|2021-01-21 10:05:00|1376.8|1375.6|1378.7|1377.5|1378.9|1377.7|1376.7|1375.5|93
1611223800000|2021-01-21 10:10:00|1378.9|1377.7|1377.7|1376.5|1378.9|1377.7|1377.7|1376.5|106
1611224100000|2021-01-21 10:15:00|1377.5|1376.3|1378.1|1376.9|1378.1|1376.9|1377.2|1376|57
1611224400000|2021-01-21 10:20:00|1377.7|1376.5|1376.4|1375.2|1377.7|1376.5|1375.6|1374.4|186
1611224700000|2021-01-21 10:25:00|1376.7|1375.5|1377.4|1376.2|1377.6|1376.4|1376.7|1375.5|33
1611225000000|2021-01-21 10:30:00|1377.2|1376|1377.6|1376.4|1377.9|1376.7|1376.7|1375.5|33
1611225300000|2021-01-21 10:35:00|1377.7|1376.5|1377.9|1376.7|1378.4|1377.2|1377.6|1376.4|16
1611225600000|2021-01-21 10:40:00|1378|1376.8|1379.4|1378.2|1379.4|1378.2|1378|1376.8|40
1611225900000|2021-01-21 10:45:00|1379.5|1378.3|1380|1378.8|1380.4|1379.2|1378.9|1377.7|162
1611226200000|2021-01-21 10:50:00|1379.9|1378.7|1380.2|1379|1380.3|1379.1|1379.4|1378.2|62
1611226500000|2021-01-21 10:55:00|1380.3|1379.1|1379.2|1378|1380.3|1379.1|1379.2|1378|74
1611226800000|2021-01-21 11:00:00|1379|1377.8|1379.9|1378.7|1380.2|1379|1379|1377.8|274
1611227100000|2021-01-21 11:05:00|1379.7|1378.5|1379.4|1378.2|1380.2|1379|1379.2|1378|351
1611227400000|2021-01-21 11:10:00|1379.3|1378.1|1379.9|1378.7|1379.9|1378.7|1378.7|1377.5|366
1611227700000|2021-01-21 11:15:00|1379.8|1378.6|1379.4|1378.2|1379.9|1378.7|1378.9|1377.7|86
1611228000000|2021-01-21 11:20:00|1379.2|1378|1379.4|1378.2|1379.4|1378.2|1378.7|1377.5|514
1611228300000|2021-01-21 11:25:00|1379.7|1378.5|1379.4|1378.2|1380.3|1379.1|1379.2|1378|794
1611228600000|2021-01-21 11:30:00|1379.3|1378.1|1379.2|1378|1379.3|1378.1|1378.4|1377.2|134
1611228900000|2021-01-21 11:35:00|1379.4|1378.2|1378.9|1377.7|1379.7|1378.5|1378.6|1377.4|338
1611229200000|2021-01-21 11:40:00|1378.7|1377.5|1379.2|1378|1379.2|1378|1378.7|1377.5|108
1611229500000|2021-01-21 11:45:00|1378.9|1377.7|1379.2|1378|1379.2|1378|1378.1|1376.9|144
1611229800000|2021-01-21 11:50:00|1379.3|1378.1|1379.3|1378.1|1379.7|1378.5|1379.1|1377.9|113
1611230100000|2021-01-21 11:55:00|1379.4|1378.2|1378.9|1377.7|1379.4|1378.2|1378.9|1377.7|212
1611230400000|2021-01-21 12:00:00|1378.7|1377.5|1379.4|1378.2|1379.9|1378.7|1378.7|1377.5|216
1611230700000|2021-01-21 12:05:00|1379.5|1378.3|1379.4|1378.2|1380.7|1379.5|1379.2|1378|149
1611231000000|2021-01-21 12:10:00|1379.9|1378.7|1382|1380.8|1382|1380.8|1379.9|1378.7|672
1611231300000|2021-01-21 12:15:00|1381.9|1380.7|1381.9|1380.7|1382.2|1381|1381.1|1379.9|89
1611231600000|2021-01-21 12:20:00|1381.8|1380.6|1382.3|1381.1|1382.4|1381.2|1380.9|1379.7|198
1611231900000|2021-01-21 12:25:00|1382.4|1381.2|1384.8|1383.6|1385.9|1384.7|1382.3|1381.1|826
1611232200000|2021-01-21 12:30:00|1384.9|1383.7|1385.4|1384.2|1385.8|1384.6|1384.2|1383|390
1611232500000|2021-01-21 12:35:00|1385.2|1384|1385.2|1384|1385.2|1384|1384.8|1383.6|188
1611232800000|2021-01-21 12:40:00|1385.4|1384.2|1385.8|1384.6|1386.4|1385.2|1384.9|1383.7|259
1611233100000|2021-01-21 12:45:00|1385.9|1384.7|1385.3|1384.1|1386|1384.8|1384.7|1383.5|132
1611233400000|2021-01-21 12:50:00|1385|1383.8|1387.2|1386|1387.2|1386|1384.8|1383.6|298
1611233700000|2021-01-21 12:55:00|1386.7|1385.5|1385.2|1384|1386.7|1385.5|1385|1383.8|340
1611234000000|2021-01-21 13:00:00|1385.1|1383.9|1385.4|1384.2|1385.6|1384.4|1384.6|1383.4|214
1611234300000|2021-01-21 13:05:00|1385.5|1384.3|1383.6|1382.4|1386.2|1385|1383.5|1382.3|334
1611234600000|2021-01-21 13:10:00|1383.7|1382.5|1382.7|1381.5|1383.8|1382.6|1382.7|1381.5|441
1611234900000|2021-01-21 13:15:00|1382.8|1381.6|1384.2|1383|1384.2|1383|1382.7|1381.5|476
1611235200000|2021-01-21 13:20:00|1384.1|1382.9|1383.9|1382.7|1384.4|1383.2|1383.6|1382.4|305
1611235500000|2021-01-21 13:25:00|1383.8|1382.6|1384.1|1382.9|1384.9|1383.7|1383.7|1382.5|360
1611235800000|2021-01-21 13:30:00|1384.2|1383|1385.2|1384|1385.4|1384.2|1383.7|1382.5|285
1611236100000|2021-01-21 13:35:00|1385.3|1384.1|1386.4|1385.2|1386.4|1385.2|1384.9|1383.7|322
1611236400000|2021-01-21 13:40:00|1386.2|1385|1384.9|1383.7|1386.7|1385.5|1384.9|1383.7|329
1611239400000|2021-01-21 14:30:00|1386.5|1385.3|1382.2|1381|1386.5|1385.3|1379.9|1378.7|3138
1611239700000|2021-01-21 14:35:00|1382.1|1380.9|1378.7|1377.5|1382.7|1381.5|1376.4|1375.2|2146
1611240000000|2021-01-21 14:40:00|1378.8|1377.6|1374.3|1373.1|1379.9|1378.7|1373.9|1372.7|2073
1611240300000|2021-01-21 14:45:00|1374.4|1373.2|1375.7|1374.5|1377.2|1376|1371.1|1369.9|2920
1611240600000|2021-01-21 14:50:00|1375.5|1374.3|1374.2|1373|1376.4|1375.2|1373.4|1372.2|1806
1611240900000|2021-01-21 14:55:00|1374|1372.8|1374.7|1373.5|1375.5|1374.3|1372.5|1371.3|1281
1611241200000|2021-01-21 15:00:00|1374.6|1373.4|1373.2|1372|1375.1|1373.9|1372.5|1371.3|648
1611241500000|2021-01-21 15:05:00|1373.4|1372.2|1376.2|1375|1376.5|1375.3|1373.2|1372|1137
1611241800000|2021-01-21 15:10:00|1376.3|1375.1|1381.9|1380.7|1382.7|1381.5|1376.3|1375.1|1754
1611242100000|2021-01-21 15:15:00|1381.7|1380.5|1379.4|1378.2|1383.5|1382.3|1379.2|1378|1042
1611242400000|2021-01-21 15:20:00|1379.2|1378|1378|1376.8|1379.9|1378.7|1378|1376.8|463
1611242700000|2021-01-21 15:25:00|1378.1|1376.9|1377.4|1376.2|1379.1|1377.9|1376.7|1375.5|356
1611243000000|2021-01-21 15:30:00|1377.3|1376.1|1375.2|1374|1377.7|1376.5|1375|1373.8|583
1611243300000|2021-01-21 15:35:00|1375|1373.8|1373.8|1372.6|1375|1373.8|1373.5|1372.3|617
1611243600000|2021-01-21 15:40:00|1373.7|1372.5|1374.9|1373.7|1376.2|1375|1373.5|1372.3|389
1611243900000|2021-01-21 15:45:00|1375|1373.8|1373.7|1372.5|1375.7|1374.5|1372.9|1371.7|515
1611244200000|2021-01-21 15:50:00|1373.5|1372.3|1374|1372.8|1374.7|1373.5|1372.9|1371.7|345
1611244500000|2021-01-21 15:55:00|1374.3|1373.1|1373.2|1372|1374.7|1373.5|1373|1371.8|827
1611244800000|2021-01-21 16:00:00|1373.5|1372.3|1374.7|1373.5|1375.1|1373.9|1373|1371.8|374
1611245100000|2021-01-21 16:05:00|1374.9|1373.7|1377.7|1376.5|1378|1376.8|1374.7|1373.5|596
1611245400000|2021-01-21 16:10:00|1377.6|1376.4|1377.7|1376.5|1378|1376.8|1376.2|1375|345
1611245700000|2021-01-21 16:15:00|1377.9|1376.7|1375.7|1374.5|1377.9|1376.7|1375.5|1374.3|295
1611246000000|2021-01-21 16:20:00|1376|1374.8|1376.7|1375.5|1377.5|1376.3|1375.3|1374.1|701
1611246300000|2021-01-21 16:25:00|1377|1375.8|1377|1375.8|1377.5|1376.3|1375.7|1374.5|317
1611246600000|2021-01-21 16:30:00|1376.9|1375.7|1375.9|1374.7|1377.5|1376.3|1375.7|1374.5|237
1611246900000|2021-01-21 16:35:00|1375.7|1374.5|1376.5|1375.3|1376.5|1375.3|1375.2|1374|794
1611247200000|2021-01-21 16:40:00|1376.4|1375.2|1374.8|1373.6|1376.5|1375.3|1374.5|1373.3|470
1611247500000|2021-01-21 16:45:00|1374.7|1373.5|1374.4|1373.2|1375.8|1374.6|1374.4|1373.2|356
1611247800000|2021-01-21 16:50:00|1374.3|1373.1|1373.9|1372.7|1374.6|1373.4|1373.9|1372.7|363
1611248100000|2021-01-21 16:55:00|1373.8|1372.6|1372.5|1371.3|1373.9|1372.7|1372.5|1371.3|547
1611248400000|2021-01-21 17:00:00|1372.6|1371.4|1374.7|1373.5|1374.7|1373.5|1372.5|1371.3|255
1611248700000|2021-01-21 17:05:00|1374.6|1373.4|1374.5|1373.3|1375.5|1374.3|1374.2|1373|236
1611249000000|2021-01-21 17:10:00|1374.6|1373.4|1374|1372.8|1374.9|1373.7|1373.5|1372.3|208
1611249300000|2021-01-21 17:15:00|1373.9|1372.7|1373.9|1372.7|1374|1372.8|1373.3|1372.1|171
1611249600000|2021-01-21 17:20:00|1373.8|1372.6|1372.5|1371.3|1374|1372.8|1371.8|1370.6|324
1611249900000|2021-01-21 17:25:00|1372.3|1371.1|1370.3|1369.1|1372.6|1371.4|1369.7|1368.5|579
1611250200000|2021-01-21 17:30:00|1370.7|1369.5|1369.8|1368.6|1370.8|1369.6|1369.8|1368.6|587
1611250500000|2021-01-21 17:35:00|1369.7|1368.5|1371.4|1370.2|1371.8|1370.6|1369.3|1368.1|665
1611250800000|2021-01-21 17:40:00|1371.5|1370.3|1372.4|1371.2|1372.5|1371.3|1370.5|1369.3|274
1611251100000|2021-01-21 17:45:00|1372.3|1371.1|1373.8|1372.6|1374.6|1373.4|1372|1370.8|452
1611251400000|2021-01-21 17:50:00|1373.9|1372.7|1372.8|1371.6|1374.4|1373.2|1372.7|1371.5|182
1611251700000|2021-01-21 17:55:00|1372.7|1371.5|1371.8|1370.6|1373|1371.8|1371.4|1370.2|338
1611252000000|2021-01-21 18:00:00|1372|1370.8|1371.5|1370.3|1372.2|1371|1371|1369.8|602
1611252300000|2021-01-21 18:05:00|1371.8|1370.6|1373|1371.8|1373.2|1372|1371|1369.8|205
1611252600000|2021-01-21 18:10:00|1373.1|1371.9|1374|1372.8|1374|1372.8|1373.1|1371.9|328
1611252900000|2021-01-21 18:15:00|1373.7|1372.5|1374.5|1373.3|1374.5|1373.3|1373.5|1372.3|302
1611253200000|2021-01-21 18:20:00|1374.7|1373.5|1373.7|1372.5|1374.7|1373.5|1373.7|1372.5|196
1611253500000|2021-01-21 18:25:00|1373.8|1372.6|1373.8|1372.6|1374|1372.8|1373|1371.8|227
1611253800000|2021-01-21 18:30:00|1374|1372.8|1374|1372.8|1374.5|1373.3|1373.6|1372.4|424
1611254100000|2021-01-21 18:35:00|1374.1|1372.9|1373.6|1372.4|1374.7|1373.5|1373.5|1372.3|309
1611254400000|2021-01-21 18:40:00|1373.7|1372.5|1374.3|1373.1|1374.5|1373.3|1373.5|1372.3|101
1611254700000|2021-01-21 18:45:00|1374.4|1373.2|1374|1372.8|1375.3|1374.1|1373.8|1372.6|286
1611255000000|2021-01-21 18:50:00|1373.9|1372.7|1375|1373.8|1376|1374.8|1373.9|1372.7|422
1611255300000|2021-01-21 18:55:00|1375.2|1374|1374.5|1373.3|1375.2|1374|1374|1372.8|243
1611255600000|2021-01-21 19:00:00|1374.7|1373.5|1373.8|1372.6|1375.3|1374.1|1373.5|1372.3|609
1611255900000|2021-01-21 19:05:00|1373.9|1372.7|1372.2|1371|1374|1372.8|1371|1369.8|870
1611256200000|2021-01-21 19:10:00|1372.1|1370.9|1370.8|1369.6|1372.6|1371.4|1368.8|1367.6|2802
1611256500000|2021-01-21 19:15:00|1371.1|1369.9|1368.2|1367|1371.8|1370.6|1367.7|1366.5|1788
1611277200000|2021-01-22 01:00:00|1364.1|1362.9|1360.6|1359.4|1365.9|1364.7|1358.7|1357.5|2101
1611277500000|2021-01-22 01:05:00|1360.9|1359.7|1358|1356.8|1362.6|1361.4|1357.1|1355.9|779
1611277800000|2021-01-22 01:10:00|1358.1|1356.9|1356.7|1355.5|1358.5|1357.3|1355.2|1354|777
1611278100000|2021-01-22 01:15:00|1356.6|1355.4|1356.7|1355.5|1357.6|1356.4|1354.1|1352.9|707
1611278400000|2021-01-22 01:20:00|1357|1355.8|1355.4|1354.2|1358.1|1356.9|1355.1|1353.9|602
1611278700000|2021-01-22 01:25:00|1355.5|1354.3|1355.1|1353.9|1357.3|1356.1|1355|1353.8|250
1611279000000|2021-01-22 01:30:00|1355|1353.8|1353.2|1352|1355.3|1354.1|1352.8|1351.6|665
1611279300000|2021-01-22 01:35:00|1353.1|1351.9|1356.6|1355.4|1356.7|1355.5|1353.1|1351.9|530
1611279600000|2021-01-22 01:40:00|1356.7|1355.5|1359.2|1358|1359.2|1358|1356.1|1354.9|419
1611279900000|2021-01-22 01:45:00|1359.3|1358.1|1360.2|1359|1361.3|1360.1|1359.1|1357.9|303
1611280200000|2021-01-22 01:50:00|1360.1|1358.9|1358.3|1357.1|1360.1|1358.9|1358.2|1357|307
1611280500000|2021-01-22 01:55:00|1358.2|1357|1359.1|1357.9|1359.3|1358.1|1358.2|1357|352
1611280800000|2021-01-22 02:00:00|1359|1357.8|1357.2|1356|1359.1|1357.9|1356.8|1355.6|199
1611281100000|2021-01-22 02:05:00|1357.3|1356.1|1356.1|1354.9|1357.3|1356.1|1355.5|1354.3|338
1611281400000|2021-01-22 02:10:00|1356.3|1355.1|1354.9|1353.7|1356.9|1355.7|1354.8|1353.6|173
1611281700000|2021-01-22 02:15:00|1355|1353.8|1354.8|1353.6|1355.6|1354.4|1354.8|1353.6|93
1611282000000|2021-01-22 02:20:00|1354.9|1353.7|1356.6|1355.4|1356.8|1355.6|1354.8|1353.6|86
1611282300000|2021-01-22 02:25:00|1356.4|1355.2|1355.9|1354.7|1356.4|1355.2|1355.8|1354.6|45
1611282600000|2021-01-22 02:30:00|1355.8|1354.6|1353.7|1352.5|1356.2|1355|1353.6|1352.4|255
1611282900000|2021-01-22 02:35:00|1353.8|1352.6|1348.9|1347.7|1353.8|1352.6|1347.9|1346.7|559
1611283200000|2021-01-22 02:40:00|1348.5|1347.3|1349.3|1348.1|1350.6|1349.4|1347.7|1346.5|542
1611283500000|2021-01-22 02:45:00|1349.1|1347.9|1350.3|1349.1|1350.3|1349.1|1347.7|1346.5|361
1611283800000|2021-01-22 02:50:00|1350.1|1348.9|1348.8|1347.6|1350.3|1349.1|1348.6|1347.4|224
1611284100000|2021-01-22 02:55:00|1348.7|1347.5|1344.7|1343.5|1348.7|1347.5|1344.7|1343.5|1152
1611284400000|2021-01-22 03:00:00|1344.6|1343.4|1348.1|1346.9|1348.1|1346.9|1343.9|1342.7|763
1611284700000|2021-01-22 03:05:00|1348|1346.8|1347.6|1346.4|1348.1|1346.9|1345.6|1344.4|395
1611285000000|2021-01-22 03:10:00|1347.7|1346.5|1346.8|1345.6|1348|1346.8|1346.8|1345.6|220
1611285300000|2021-01-22 03:15:00|1346.9|1345.7|1346.5|1345.3|1347|1345.8|1346.5|1345.3|283
1611285600000|2021-01-22 03:20:00|1346.3|1345.1|1347.4|1346.2|1347.8|1346.6|1345.5|1344.3|259
1611285900000|2021-01-22 03:25:00|1347.5|1346.3|1347.5|1346.3|1348.5|1347.3|1347.2|1346|191
1611286200000|2021-01-22 03:30:00|1347.6|1346.4|1347.7|1346.5|1349|1347.8|1347|1345.8|404
1611286500000|2021-01-22 03:35:00|1347.8|1346.6|1349.7|1348.5|1349.8|1348.6|1347.8|1346.6|206
1611286800000|2021-01-22 03:40:00|1349.8|1348.6|1348.3|1347.1|1349.8|1348.6|1348.1|1346.9|100
1611287100000|2021-01-22 03:45:00|1348.6|1347.4|1348.4|1347.2|1348.8|1347.6|1348.2|1347|29
1611287400000|2021-01-22 03:50:00|1348.3|1347.1|1348.8|1347.6|1349.1|1347.9|1348.3|1347.1|26
1611287700000|2021-01-22 03:55:00|1349.7|1348.5|1350.3|1349.1|1351.1|1349.9|1349.1|1347.9|457
1611288000000|2021-01-22 04:00:00|1350.1|1348.9|1350.2|1349|1350.7|1349.5|1349.8|1348.6|105
1611288300000|2021-01-22 04:05:00|1350.1|1348.9|1349.2|1348|1350.7|1349.5|1349.1|1347.9|230
1611288600000|2021-01-22 04:10:00|1348.8|1347.6|1348.6|1347.4|1349.3|1348.1|1348.3|1347.1|212
1611288900000|2021-01-22 04:15:00|1348.7|1347.5|1348.6|1347.4|1348.9|1347.7|1348.1|1346.9|116
1611289200000|2021-01-22 04:20:00|1348.7|1347.5|1348.3|1347.1|1349.2|1348|1348.3|1347.1|33
1611289500000|2021-01-22 04:25:00|1348.4|1347.2|1348.6|1347.4|1348.8|1347.6|1348.4|1347.2|11
1611289800000|2021-01-22 04:30:00|1348.7|1347.5|1348.6|1347.4|1349.9|1348.7|1348.6|1347.4|40
1611290100000|2021-01-22 04:35:00|1348.7|1347.5|1348.6|1347.4|1349.1|1347.9|1348.6|1347.4|22
1611290400000|2021-01-22 04:40:00|1348.9|1347.7|1349.1|1347.9|1349.7|1348.5|1348.9|1347.7|111
1611290700000|2021-01-22 04:45:00|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|19
1611291000000|2021-01-22 04:50:00|1349.1|1347.9|1348.4|1347.2|1349.1|1347.9|1348.1|1346.9|48
1611291300000|2021-01-22 04:55:00|1348.3|1347.1|1348.7|1347.5|1348.8|1347.6|1348.3|1347.1|18
1611291600000|2021-01-22 05:00:00|1348.8|1347.6|1348.5|1347.3|1349|1347.8|1348.3|1347.1|33
1611291900000|2021-01-22 05:05:00|1348.4|1347.2|1349.1|1347.9|1349.3|1348.1|1348.3|1347.1|46
1611292200000|2021-01-22 05:10:00|1348.9|1347.7|1348.8|1347.6|1349.2|1348|1348.6|1347.4|30
1611292500000|2021-01-22 05:15:00|1348.6|1347.4|1347.6|1346.4|1348.6|1347.4|1347.6|1346.4|31
1611292800000|2021-01-22 05:20:00|1347.8|1346.6|1347.9|1346.7|1348.1|1346.9|1347.3|1346.1|36
1611293100000|2021-01-22 05:25:00|1347.8|1346.6|1347.9|1346.7|1348|1346.8|1347.3|1346.1|13
1611293400000|2021-01-22 05:30:00|1348|1346.8|1346.9|1345.7|1348.1|1346.9|1346.1|1344.9|149
1611293700000|2021-01-22 05:35:00|1346.8|1345.6|1347.8|1346.6|1348.9|1347.7|1346.8|1345.6|152
1611294000000|2021-01-22 05:40:00|1347.7|1346.5|1348|1346.8|1349.6|1348.4|1347.6|1346.4|154
1611294300000|2021-01-22 05:45:00|1347.9|1346.7|1347.6|1346.4|1348.3|1347.1|1347.1|1345.9|31
1611294600000|2021-01-22 05:50:00|1347.7|1346.5|1348.4|1347.2|1349.1|1347.9|1347.7|1346.5|31
1611294900000|2021-01-22 05:55:00|1348.3|1347.1|1348.4|1347.2|1348.9|1347.7|1347.7|1346.5|40
1611295200000|2021-01-22 06:00:00|1348.7|1347.5|1347.3|1346.1|1348.8|1347.6|1346.7|1345.5|94
1611295500000|2021-01-22 06:05:00|1347.2|1346|1346.3|1345.1|1347.2|1346|1346.1|1344.9|89
1611295800000|2021-01-22 06:10:00|1346.2|1345|1345.3|1344.1|1346.2|1345|1345|1343.8|248
1611296100000|2021-01-22 06:15:00|1345.2|1344|1344.8|1343.6|1345.7|1344.5|1344.6|1343.4|255
1611296400000|2021-01-22 06:20:00|1344.7|1343.5|1344.6|1343.4|1345.3|1344.1|1343.6|1342.4|266
1611296700000|2021-01-22 06:25:00|1344.7|1343.5|1345.1|1343.9|1345.8|1344.6|1344.4|1343.2|104
1611297000000|2021-01-22 06:30:00|1345.2|1344|1344.7|1343.5|1345.2|1344|1344|1342.8|71
1611297300000|2021-01-22 06:35:00|1344.8|1343.6|1346.5|1345.3|1346.8|1345.6|1344.5|1343.3|117
1611297600000|2021-01-22 06:40:00|1346.3|1345.1|1346.2|1345|1347.1|1345.9|1345.3|1344.1|103
1611297900000|2021-01-22 06:45:00|1346.4|1345.2|1346.8|1345.6|1347.2|1346|1346.2|1345|103
1611298200000|2021-01-22 06:50:00|1346.7|1345.5|1345.8|1344.6|1346.7|1345.5|1345.7|1344.5|79
1611298500000|2021-01-22 06:55:00|1346.3|1345.1|1346.1|1344.9|1347|1345.8|1345.8|1344.6|210
1611298800000|2021-01-22 07:00:00|1346.3|1345.1|1347.8|1346.6|1347.8|1346.6|1346.3|1345.1|164
1611299100000|2021-01-22 07:05:00|1347.7|1346.5|1347.6|1346.4|1347.9|1346.7|1347.1|1345.9|83
1611299400000|2021-01-22 07:10:00|1347.7|1346.5|1348.6|1347.4|1348.6|1347.4|1347.6|1346.4|103
1611299700000|2021-01-22 07:15:00|1348.7|1347.5|1348.8|1347.6|1349.7|1348.5|1348.6|1347.4|147
1611300000000|2021-01-22 07:20:00|1348.6|1347.4|1348.6|1347.4|1349.3|1348.1|1348|1346.8|389
1611300300000|2021-01-22 07:25:00|1348.8|1347.6|1347.3|1346.1|1348.8|1347.6|1347.1|1345.9|120
1611300600000|2021-01-22 07:30:00|1347.2|1346|1346.6|1345.4|1347.3|1346.1|1346.6|1345.4|61
1611300900000|2021-01-22 07:35:00|1346.3|1345.1|1346.9|1345.7|1347.7|1346.5|1346.3|1345.1|125
1611301200000|2021-01-22 07:40:00|1346.6|1345.4|1346.2|1345|1346.7|1345.5|1346|1344.8|43
1611301500000|2021-01-22 07:45:00|1346.1|1344.9|1346.9|1345.7|1346.9|1345.7|1346.1|1344.9|84
1611301800000|2021-01-22 07:50:00|1346.8|1345.6|1346.4|1345.2|1347.1|1345.9|1346.2|1345|189
1611302100000|2021-01-22 07:55:00|1346.5|1345.3|1346.4|1345.2|1346.8|1345.6|1346|1344.8|65
1611302400000|2021-01-22 08:00:00|1346.5|1345.3|1345.5|1344.3|1346.6|1345.4|1344.9|1343.7|80
1611302700000|2021-01-22 08:05:00|1345.6|1344.4|1345.1|1343.9|1345.7|1344.5|1345.1|1343.9|81
1611303000000|2021-01-22 08:10:00|1345|1343.8|1345.6|1344.4|1345.9|1344.7|1344.4|1343.2|108
1611303300000|2021-01-22 08:15:00|1345.9|1344.7|1346.1|1344.9|1346.9|1345.7|1345.6|1344.4|109
1611303600000|2021-01-22 08:20:00|1345.9|1344.7|1345.4|1344.2|1345.9|1344.7|1344.6|1343.4|118
1611303900000|2021-01-22 08:25:00|1345.5|1344.3|1345.8|1344.6|1346.1|1344.9|1345.5|1344.3|82
1611304200000|2021-01-22 08:30:00|1345.9|1344.7|1346.1|1344.9|1346.1|1344.9|1344.9|1343.7|111
1611304500000|2021-01-22 08:35:00|1345.9|1344.7|1348|1346.8|1348.3|1347.1|1345.9|1344.7|185
1611304800000|2021-01-22 08:40:00|1347.9|1346.7|1347.7|1346.5|1348.1|1346.9|1347.1|1345.9|97
1611305100000|2021-01-22 08:45:00|1347.6|1346.4|1348.9|1347.7|1349.4|1348.2|1347.1|1345.9|211
1611305400000|2021-01-22 08:50:00|1348.6|1347.4|1349.4|1348.2|1349.4|1348.2|1347.6|1346.4|204
1611305700000|2021-01-22 08:55:00|1349.5|1348.3|1350.4|1349.2|1350.4|1349.2|1349.4|1348.2|159
1611306000000|2021-01-22 09:00:00|1350.2|1349|1352.6|1351.4|1352.9|1351.7|1350.1|1348.9|453
1611306300000|2021-01-22 09:05:00|1352.4|1351.2|1351.9|1350.7|1352.9|1351.7|1351.2|1350|225
1611306600000|2021-01-22 09:10:00|1351.6|1350.4|1350.9|1349.7|1351.9|1350.7|1350|1348.8|440
1611306900000|2021-01-22 09:15:00|1350.6|1349.4|1351.1|1349.9|1352|1350.8|1350.1|1348.9|297
1611307200000|2021-01-22 09:20:00|1350.9|1349.7|1351.9|1350.7|1352|1350.8|1350.6|1349.4|76
1611307500000|2021-01-22 09:25:00|1351.7|1350.5|1355.1|1353.9|1355.1|1353.9|1351.7|1350.5|311
1611307800000|2021-01-22 09:30:00|1354.6|1353.4|1354.4|1353.2|1355.1|1353.9|1353.7|1352.5|355
1611308100000|2021-01-22 09:35:00|1354.1|1352.9|1355|1353.8|1355.1|1353.9|1354|1352.8|146
1611308400000|2021-01-22 09:40:00|1354.9|1353.7|1352.6|1351.4|1354.9|1353.7|1352.6|1351.4|73
1611308700000|2021-01-22 09:45:00|1352.5|1351.3|1350.9|1349.7|1352.5|1351.3|1349.9|1348.7|230
1611309000000|2021-01-22 09:50:00|1351.2|1350|1351.8|1350.6|1352.7|1351.5|1351.2|1350|126
1611309300000|2021-01-22 09:55:00|1351.7|1350.5|1350.6|1349.4|1352|1350.8|1350.4|1349.2|38
1611309600000|2021-01-22 10:00:00|1350.9|1349.7|1350.7|1349.5|1351|1349.8|1349.6|1348.4|96
1611309900000|2021-01-22 10:05:00|1350.8|1349.6|1352.1|1350.9|1353.1|1351.9|1350.8|1349.6|61
1611310200000|2021-01-22 10:10:00|1352.2|1351|1351.5|1350.3|1353|1351.8|1351.1|1349.9|97
1611310500000|2021-01-22 10:15:00|1351.4|1350.2|1348.9|1347.7|1351.7|1350.5|1348.9|1347.7|117
1611310800000|2021-01-22 10:20:00|1348.6|1347.4|1347.4|1346.2|1348.6|1347.4|1347.3|1346.1|193
1611311100000|2021-01-22 10:25:00|1347.6|1346.4|1349.8|1348.6|1349.8|1348.6|1347.5|1346.3|109
1611311400000|2021-01-22 10:30:00|1349.9|1348.7|1348.1|1346.9|1349.9|1348.7|1348.1|1346.9|121
1611311700000|2021-01-22 10:35:00|1348.2|1347|1349.9|1348.7|1350.3|1349.1|1348.2|1347|141
1611312000000|2021-01-22 10:40:00|1349.7|1348.5|1348.6|1347.4|1350.1|1348.9|1348.6|1347.4|30
1611312300000|2021-01-22 10:45:00|1348.7|1347.5|1348.1|1346.9|1349.1|1347.9|1347.1|1345.9|101
1611312600000|2021-01-22 10:50:00|1347.9|1346.7|1346.6|1345.4|1348.3|1347.1|1346.6|1345.4|73
1611312900000|2021-01-22 10:55:00|1346.4|1345.2|1346.9|1345.7|1347.2|1346|1345.2|1344|190
1611313200000|2021-01-22 11:00:00|1347.1|1345.9|1347.9|1346.7|1347.9|1346.7|1346.1|1344.9|374
1611313500000|2021-01-22 11:05:00|1347.8|1346.6|1346.9|1345.7|1347.9|1346.7|1346.8|1345.6|596
1611313800000|2021-01-22 11:10:00|1346.8|1345.6|1344.3|1343.1|1346.8|1345.6|1344.3|1343.1|245
1611314100000|2021-01-22 11:15:00|1344.2|1343|1345.3|1344.1|1345.6|1344.4|1344|1342.8|368
1611314400000|2021-01-22 11:20:00|1345.2|1344|1344.3|1343.1|1345.3|1344.1|1343.8|1342.6|163
1611314700000|2021-01-22 11:25:00|1344.5|1343.3|1344.1|1342.9|1345.3|1344.1|1343.8|1342.6|169
1611315000000|2021-01-22 11:30:00|1344|1342.8|1340.8|1339.6|1344.1|1342.9|1340.8|1339.6|852
1611315300000|2021-01-22 11:35:00|1340.6|1339.4|1341.1|1339.9|1341.6|1340.4|1340.1|1338.9|691
1611315600000|2021-01-22 11:40:00|1341.3|1340.1|1341.1|1339.9|1341.9|1340.7|1340.6|1339.4|353
1611315900000|2021-01-22 11:45:00|1341.3|1340.1|1343.6|1342.4|1343.7|1342.5|1341.2|1340|622
1611316200000|2021-01-22 11:50:00|1343.7|1342.5|1342.6|1341.4|1344.1|1342.9|1342.1|1340.9|371
1611316500000|2021-01-22 11:55:00|1342.3|1341.1|1341.9|1340.7|1342.8|1341.6|1341.7|1340.5|104
1611316800000|2021-01-22 12:00:00|1341.8|1340.6|1342.2|1341|1342.5|1341.3|1341.8|1340.6|119
1611317100000|2021-01-22 12:05:00|1342.3|1341.1|1340.6|1339.4|1342.8|1341.6|1340.6|1339.4|689
1611317400000|2021-01-22 12:10:00|1340.7|1339.5|1341.6|1340.4|1342.1|1340.9|1340.6|1339.4|309
1611317700000|2021-01-22 12:15:00|1341.8|1340.6|1342.6|1341.4|1342.8|1341.6|1341.8|1340.6|354
1611318000000|2021-01-22 12:20:00|1342.4|1341.2|1342.8|1341.6|1343.4|1342.2|1342.1|1340.9|297
1611318300000|2021-01-22 12:25:00|1342.6|1341.4|1341.8|1340.6|1342.6|1341.4|1341.5|1340.3|252
1611318600000|2021-01-22 12:30:00|1342.1|1340.9|1341.6|1340.4|1342.7|1341.5|1341.6|1340.4|177
1611318900000|2021-01-22 12:35:00|1341.3|1340.1|1341.1|1339.9|1341.6|1340.4|1341.1|1339.9|215
1611319200000|2021-01-22 12:40:00|1340.9|1339.7|1340.6|1339.4|1341.1|1339.9|1340.3|1339.1|251
1611319500000|2021-01-22 12:45:00|1340.4|1339.2|1343.3|1342.1|1344|1342.8|1340.1|1338.9|535
1611319800000|2021-01-22 12:50:00|1343.5|1342.3|1346.1|1344.9|1346.3|1345.1|1343.3|1342.1|673
1611320100000|2021-01-22 12:55:00|1345.7|1344.5|1346.6|1345.4|1348.1|1346.9|1344.8|1343.6|362
1611320400000|2021-01-22 13:00:00|1346.4|1345.2|1343.6|1342.4|1348|1346.8|1343.5|1342.3|539
1611320700000|2021-01-22 13:05:00|1343.7|1342.5|1345.6|1344.4|1346.3|1345.1|1343.7|1342.5|478
1611321000000|2021-01-22 13:10:00|1345.3|1344.1|1346.3|1345.1|1346.3|1345.1|1344.3|1343.1|285
1611321300000|2021-01-22 13:15:00|1346.2|1345|1348.1|1346.9|1349.4|1348.2|1346.2|1345|580
1611321600000|2021-01-22 13:20:00|1347.8|1346.6|1348.1|1346.9|1348.8|1347.6|1347.3|1346.1|263
1611321900000|2021-01-22 13:25:00|1348.5|1347.3|1347.1|1345.9|1348.5|1347.3|1346.2|1345|404
1611322200000|2021-01-22 13:30:00|1347.7|1346.5|1352.8|1351.6|1355|1353.8|1347.7|1346.5|2034
1611322500000|2021-01-22 13:35:00|1352.7|1351.5|1351.3|1350.1|1353.4|1352.2|1351.2|1350|1136
1611322800000|2021-01-22 13:40:00|1351.6|1350.4|1354.2|1353|1354.3|1353.1|1351.1|1349.9|1253
1611325800000|2021-01-22 14:30:00|1354.8|1353.6|1350.4|1349.2|1356.9|1355.7|1347.5|1346.3|3500
1611326100000|2021-01-22 14:35:00|1350.5|1349.3|1356|1354.8|1356.3|1355.1|1349.3|1348.1|1824
1611326400000|2021-01-22 14:40:00|1355.8|1354.6|1356.3|1355.1|1358.5|1357.3|1354.9|1353.7|1724
1611326700000|2021-01-22 14:45:00|1356.1|1354.9|1355|1353.8|1358.5|1357.3|1355|1353.8|962
1611327000000|2021-01-22 14:50:00|1355.3|1354.1|1353.8|1352.6|1357.5|1356.3|1352.8|1351.6|1500
1611327300000|2021-01-22 14:55:00|1353.5|1352.3|1357.5|1356.3|1357.5|1356.3|1353.5|1352.3|989
1611327600000|2021-01-22 15:00:00|1357.3|1356.1|1357.5|1356.3|1357.8|1356.6|1355.3|1354.1|597
1611327900000|2021-01-22 15:05:00|1357.4|1356.2|1354.9|1353.7|1357.4|1356.2|1354.9|1353.7|376
1611328200000|2021-01-22 15:10:00|1355|1353.8|1357.3|1356.1|1357.5|1356.3|1354.8|1353.6|511
1611328500000|2021-01-22 15:15:00|1357.1|1355.9|1355.8|1354.6|1357.5|1356.3|1355.3|1354.1|561
1611328800000|2021-01-22 15:20:00|1356|1354.8|1354.6|1353.4|1356.8|1355.6|1354.3|1353.1|440
1611329100000|2021-01-22 15:25:00|1354.5|1353.3|1353.6|1352.4|1354.5|1353.3|1352.8|1351.6|418
1611329400000|2021-01-22 15:30:00|1353.8|1352.6|1351.1|1349.9|1353.8|1352.6|1350.1|1348.9|932
1611329700000|2021-01-22 15:35:00|1351|1349.8|1353.3|1352.1|1353.3|1352.1|1350.3|1349.1|653
1611330000000|2021-01-22 15:40:00|1353.5|1352.3|1350.4|1349.2|1354.3|1353.1|1350.3|1349.1|1052
1611330300000|2021-01-22 15:45:00|1350.5|1349.3|1351.3|1350.1|1352.3|1351.1|1350.3|1349.1|737
1611330600000|2021-01-22 15:50:00|1351.4|1350.2|1351.8|1350.6|1351.8|1350.6|1350.6|1349.4|432
1611330900000|2021-01-22 15:55:00|1351.6|1350.4|1352|1350.8|1353.3|1352.1|1351.5|1350.3|526
1611331200000|2021-01-22 16:00:00|1351.8|1350.6|1351|1349.8|1351.8|1350.6|1350.8|1349.6|369
1611331500000|2021-01-22 16:05:00|1351.1|1349.9|1349.1|1347.9|1351.3|1350.1|1348.8|1347.6|532
1611331800000|2021-01-22 16:10:00|1349.2|1348|1349.3|1348.1|1350.5|1349.3|1349|1347.8|308
1611332100000|2021-01-22 16:15:00|1349.4|1348.2|1350.1|1348.9|1350.6|1349.4|1349.1|1347.9|330
1611332400000|2021-01-22 16:20:00|1349.9|1348.7|1350.8|1349.6|1351.1|1349.9|1349.8|1348.6|457
1611332700000|2021-01-22 16:25:00|1350.9|1349.7|1351.6|1350.4|1352.2|1351|1350.9|1349.7|326
1611333000000|2021-01-22 16:30:00|1351.5|1350.3|1349.8|1348.6|1351.8|1350.6|1349.3|1348.1|648
1611333300000|2021-01-22 16:35:00|1349.7|1348.5|1347.9|1346.7|1349.8|1348.6|1347.6|1346.4|768
1611333600000|2021-01-22 16:40:00|1348|1346.8|1347.8|1346.6|1348.6|1347.4|1347.6|1346.4|397
1611333900000|2021-01-22 16:45:00|1347.7|1346.5|1347.3|1346.1|1347.8|1346.6|1346.5|1345.3|615
1611334200000|2021-01-22 16:50:00|1347.2|1346|1344.8|1343.6|1347.3|1346.1|1344.8|1343.6|530
1611334500000|2021-01-22 16:55:00|1344.9|1343.7|1344.8|1343.6|1346.3|1345.1|1344.7|1343.5|843
1611334800000|2021-01-22 17:00:00|1344.9|1343.7|1345.1|1343.9|1346.8|1345.6|1344.8|1343.6|1239
1611335100000|2021-01-22 17:05:00|1344.8|1343.6|1342|1340.8|1345.1|1343.9|1341.9|1340.7|1670
1611335400000|2021-01-22 17:10:00|1342.1|1340.9|1342.6|1341.4|1343.9|1342.7|1341.9|1340.7|611
1611335700000|2021-01-22 17:15:00|1342.4|1341.2|1337.3|1336.1|1342.5|1341.3|1335.7|1334.5|2150
1611336000000|2021-01-22 17:20:00|1337.2|1336|1331.4|1330.2|1337.7|1336.5|1327.9|1326.7|3431
1611336300000|2021-01-22 17:25:00|1331.6|1330.4|1329.1|1327.9|1332.7|1331.5|1328.8|1327.6|1626
1611336600000|2021-01-22 17:30:00|1329|1327.8|1326.2|1325|1329.5|1328.3|1323.7|1322.5|2115
1611336900000|2021-01-22 17:35:00|1326.4|1325.2|1324.8|1323.6|1327.4|1326.2|1323.7|1322.5|2108
1611337200000|2021-01-22 17:40:00|1324.6|1323.4|1326.4|1325.2|1328.7|1327.5|1324.6|1323.4|1546
1611337500000|2021-01-22 17:45:00|1326.3|1325.1|1313.6|1312.4|1326.9|1325.7|1313.3|1312.1|2569
1611337800000|2021-01-22 17:50:00|1314.1|1312.9|1323.8|1322.6|1325.8|1324.6|1312.9|1311.7|2821
1611338100000|2021-01-22 17:55:00|1323.9|1322.7|1327.1|1325.9|1329.7|1328.5|1323.7|1322.5|1434
1611338400000|2021-01-22 18:00:00|1327|1325.8|1327.4|1326.2|1329.2|1328|1323.9|1322.7|1419
1611338700000|2021-01-22 18:05:00|1327.3|1326.1|1327.8|1326.6|1331.1|1329.9|1327.2|1326|1676
1611339000000|2021-01-22 18:10:00|1327.9|1326.7|1329.8|1328.6|1330.1|1328.9|1327|1325.8|971
1611339300000|2021-01-22 18:15:00|1329.7|1328.5|1332|1330.8|1332.3|1331.1|1329.2|1328|672
1611339600000|2021-01-22 18:20:00|1332.1|1330.9|1327.7|1326.5|1332.1|1330.9|1326.9|1325.7|999
1611339900000|2021-01-22 18:25:00|1327.8|1326.6|1327.6|1326.4|1328.2|1327|1324.4|1323.2|843
1611340200000|2021-01-22 18:30:00|1327.7|1326.5|1328|1326.8|1328.4|1327.2|1326.4|1325.2|552
1611340500000|2021-01-22 18:35:00|1328.2|1327|1328.4|1327.2|1329.2|1328|1327.9|1326.7|841
1611340800000|2021-01-22 18:40:00|1328.7|1327.5|1326.7|1325.5|1328.9|1327.7|1325.8|1324.6|601
1611341100000|2021-01-22 18:45:00|1326.8|1325.6|1323.9|1322.7|1327|1325.8|1322.1|1320.9|1321
1611341400000|2021-01-22 18:50:00|1324.1|1322.9|1320.9|1319.7|1324.9|1323.7|1320.1|1318.9|1376
1611341700000|2021-01-22 18:55:00|1320.7|1319.5|1319.2|1318|1322|1320.8|1319.2|1318|1206
1611342000000|2021-01-22 19:00:00|1318.9|1317.7|1315.2|1314|1319.9|1318.7|1315.2|1314|1848
1611342300000|2021-01-22 19:05:00|1315.4|1314.2|1309.4|1308.2|1315.4|1314.2|1309.2|1308|2986
1611342600000|2021-01-22 19:10:00|1309.7|1308.5|1312.7|1311.5|1314.2|1313|1306.2|1305|3918
1611342900000|2021-01-22 19:15:00|1312.9|1311.7|1310.4|1309.2|1313.2|1312|1309.4|1308.2|3022
1611536400000|2021-01-25 01:00:00|1308.4|1307.2|1317|1315.8|1318.7|1317.5|1305.1|1303.9|3712
1611536700000|2021-01-25 01:05:00|1317.2|1316|1316.5|1315.3|1317.8|1316.6|1312.6|1311.4|1210
1611537000000|2021-01-25 01:10:00|1316.3|1315.1|1316.8|1315.6|1318.2|1317|1316|1314.8|776
1611537300000|2021-01-25 01:15:00|1316.9|1315.7|1315.2|1314|1317.3|1316.1|1314.1|1312.9|325
1611537600000|2021-01-25 01:20:00|1315.3|1314.1|1313.4|1312.2|1315.7|1314.5|1313.3|1312.1|192
1611537900000|2021-01-25 01:25:00|1313.3|1312.1|1311.2|1310|1313.6|1312.4|1311|1309.8|539
1611538200000|2021-01-25 01:30:00|1311.4|1310.2|1311.4|1310.2|1312.1|1310.9|1307.4|1306.2|788
1611538500000|2021-01-25 01:35:00|1311.6|1310.4|1308.8|1307.6|1312.7|1311.5|1308.4|1307.2|297
1611538800000|2021-01-25 01:40:00|1308.5|1307.3|1307.9|1306.7|1310.5|1309.3|1307.9|1306.7|265
1611539100000|2021-01-25 01:45:00|1307.8|1306.6|1310|1308.8|1310.5|1309.3|1307.4|1306.2|365
1611539400000|2021-01-25 01:50:00|1309.7|1308.5|1308.6|1307.4|1310.1|1308.9|1308.1|1306.9|217
1611539700000|2021-01-25 01:55:00|1308.4|1307.2|1307|1305.8|1308.9|1307.7|1306.9|1305.7|207
1611540000000|2021-01-25 02:00:00|1306.9|1305.7|1308.8|1307.6|1309.4|1308.2|1306.4|1305.2|230
1611540300000|2021-01-25 02:05:00|1308.6|1307.4|1308|1306.8|1308.9|1307.7|1307.2|1306|189
1611540600000|2021-01-25 02:10:00|1307.9|1306.7|1306.9|1305.7|1308|1306.8|1306.4|1305.2|224
1611540900000|2021-01-25 02:15:00|1307|1305.8|1307.6|1306.4|1307.7|1306.5|1306.6|1305.4|84
1611541200000|2021-01-25 02:20:00|1307.5|1306.3|1307.3|1306.1|1308.5|1307.3|1306.9|1305.7|129
1611541500000|2021-01-25 02:25:00|1307.1|1305.9|1304.4|1303.2|1307.1|1305.9|1303.9|1302.7|419
1611541800000|2021-01-25 02:30:00|1304.3|1303.1|1306.6|1305.4|1308.3|1307.1|1303.8|1302.6|452
1611542100000|2021-01-25 02:35:00|1306.5|1305.3|1307.1|1305.9|1307.4|1306.2|1305.2|1304|345
1611542400000|2021-01-25 02:40:00|1307.2|1306|1306|1304.8|1307.4|1306.2|1305.6|1304.4|131
1611542700000|2021-01-25 02:45:00|1306.1|1304.9|1306.7|1305.5|1307.3|1306.1|1305.9|1304.7|199
1611543000000|2021-01-25 02:50:00|1306.6|1305.4|1305.4|1304.2|1306.9|1305.7|1305.1|1303.9|103
1611543300000|2021-01-25 02:55:00|1305.5|1304.3|1306.3|1305.1|1306.3|1305.1|1305.1|1303.9|139
1611543600000|2021-01-25 03:00:00|1306.4|1305.2|1305.6|1304.4|1307.1|1305.9|1305.5|1304.3|203
1611543900000|2021-01-25 03:05:00|1305.7|1304.5|1305.8|1304.6|1306.3|1305.1|1305.5|1304.3|125
1611544200000|2021-01-25 03:10:00|1306.1|1304.9|1305.6|1304.4|1306.2|1305|1305.3|1304.1|44
1611544500000|2021-01-25 03:15:00|1305.7|1304.5|1306.2|1305|1306.3|1305.1|1305.3|1304.1|239
1611544800000|2021-01-25 03:20:00|1306.1|1304.9|1306.8|1305.6|1307.3|1306.1|1306.1|1304.9|200
1611545100000|2021-01-25 03:25:00|1306.6|1305.4|1306.3|1305.1|1307.3|1306.1|1306.1|1304.9|159
1611545400000|2021-01-25 03:30:00|1306.2|1305|1305.3|1304.1|1306.6|1305.4|1305|1303.8|141
1611545700000|2021-01-25 03:35:00|1305.4|1304.2|1304.5|1303.3|1305.9|1304.7|1304.4|1303.2|154
1611546000000|2021-01-25 03:40:00|1304.4|1303.2|1304.2|1303|1304.8|1303.6|1303.3|1302.1|350
1611546300000|2021-01-25 03:45:00|1304.1|1302.9|1304.3|1303.1|1304.3|1303.1|1304.1|1302.9|82
1611546600000|2021-01-25 03:50:00|1304.1|1302.9|1304.6|1303.4|1305.1|1303.9|1303.8|1302.6|104
1611546900000|2021-01-25 03:55:00|1304.4|1303.2|1304.6|1303.4|1304.6|1303.4|1304.3|1303.1|24
1611547200000|2021-01-25 04:00:00|1304.3|1303.1|1304.3|1303.1|1304.7|1303.5|1304.3|1303.1|28
1611547500000|2021-01-25 04:05:00|1304.1|1302.9|1303.1|1301.9|1304.2|1303|1303.1|1301.9|183
1611547800000|2021-01-25 04:10:00|1303|1301.8|1298.6|1297.4|1303.1|1301.9|1298.6|1297.4|982
1611548100000|2021-01-25 04:15:00|1298.7|1297.5|1299.8|1298.6|1301|1299.8|1298.5|1297.3|252
1611548400000|2021-01-25 04:20:00|1300|1298.8|1301.4|1300.2|1301.5|1300.3|1300|1298.8|153
1611548700000|2021-01-25 04:25:00|1301.3|1300.1|1302.3|1301.1|1302.8|1301.6|1301.3|1300.1|153
1611549000000|2021-01-25 04:30:00|1302.5|1301.3|1303.3|1302.1|1303.7|1302.5|1302.3|1301.1|147
1611549300000|2021-01-25 04:35:00|1303.5|1302.3|1303.3|1302.1|1304.1|1302.9|1302.8|1301.6|212
1611549600000|2021-01-25 04:40:00|1303.6|1302.4|1302.2|1301|1304.1|1302.9|1301.8|1300.6|189
1611549900000|2021-01-25 04:45:00|1302.3|1301.1|1301.1|1299.9|1302.6|1301.4|1300.8|1299.6|162
1611550200000|2021-01-25 04:50:00|1301|1299.8|1301.6|1300.4|1302.3|1301.1|1300.8|1299.6|319
1611550500000|2021-01-25 04:55:00|1301.8|1300.6|1302.3|1301.1|1302.6|1301.4|1301.6|1300.4|158
1611550800000|2021-01-25 05:00:00|1302.2|1301|1302.1|1300.9|1302.6|1301.4|1302.1|1300.9|122
1611551100000|2021-01-25 05:05:00|1302.2|1301|1301.6|1300.4|1302.3|1301.1|1301.3|1300.1|115
1611551400000|2021-01-25 05:10:00|1301.8|1300.6|1301.1|1299.9|1301.8|1300.6|1300.6|1299.4|57
1611551700000|2021-01-25 05:15:00|1300.9|1299.7|1301.6|1300.4|1301.6|1300.4|1300.6|1299.4|101
1611552000000|2021-01-25 05:20:00|1301.8|1300.6|1302.8|1301.6|1303.3|1302.1|1301.8|1300.6|160
1611552300000|2021-01-25 05:25:00|1302.9|1301.7|1303.3|1302.1|1303.6|1302.4|1302.9|1301.7|40
1611552600000|2021-01-25 05:30:00|1303.4|1302.2|1302.7|1301.5|1305.1|1303.9|1302.7|1301.5|206
1611552900000|2021-01-25 05:35:00|1302.9|1301.7|1302.8|1301.6|1304.1|1302.9|1302.7|1301.5|109
1611553200000|2021-01-25 05:40:00|1302.9|1301.7|1302.4|1301.2|1303.5|1302.3|1302.1|1300.9|99
1611553500000|2021-01-25 05:45:00|1302.5|1301.3|1304.1|1302.9|1304.3|1303.1|1301.9|1300.7|207
1611553800000|2021-01-25 05:50:00|1303.9|1302.7|1304.1|1302.9|1305.7|1304.5|1303.9|1302.7|230
1611554100000|2021-01-25 05:55:00|1304.2|1303|1305.9|1304.7|1305.9|1304.7|1304.2|1303|90
1611554400000|2021-01-25 06:00:00|1305.8|1304.6|1305.8|1304.6|1306.4|1305.2|1305.6|1304.4|83
1611554700000|2021-01-25 06:05:00|1306.1|1304.9|1308|1306.8|1308.1|1306.9|1306.1|1304.9|202
1611555000000|2021-01-25 06:10:00|1307.9|1306.7|1308.8|1307.6|1308.8|1307.6|1306.6|1305.4|114
1611555300000|2021-01-25 06:15:00|1308.7|1307.5|1308.4|1307.2|1308.9|1307.7|1307.3|1306.1|176
1611555600000|2021-01-25 06:20:00|1308.1|1306.9|1307.2|1306|1308.9|1307.7|1306.9|1305.7|110
1611555900000|2021-01-25 06:25:00|1307.1|1305.9|1307|1305.8|1307.4|1306.2|1306.3|1305.1|70
1611556200000|2021-01-25 06:30:00|1307.1|1305.9|1309.4|1308.2|1310|1308.8|1307|1305.8|183
1611556500000|2021-01-25 06:35:00|1310|1308.8|1310.7|1309.5|1311.8|1310.6|1309.8|1308.6|257
1611556800000|2021-01-25 06:40:00|1310.6|1309.4|1311.9|1310.7|1312.7|1311.5|1310|1308.8|183
1611557100000|2021-01-25 06:45:00|1312|1310.8|1311.2|1310|1312.8|1311.6|1310.6|1309.4|116
1611557400000|2021-01-25 06:50:00|1311.4|1310.2|1313|1311.8|1313.1|1311.9|1311.4|1310.2|180
1611557700000|2021-01-25 06:55:00|1313.1|1311.9|1313.1|1311.9|1313.7|1312.5|1312.3|1311.1|205
1611558000000|2021-01-25 07:00:00|1313|1311.8|1312.3|1311.1|1313.2|1312|1311.6|1310.4|125
1611558300000|2021-01-25 07:05:00|1312.4|1311.2|1313.1|1311.9|1313.9|1312.7|1312.1|1310.9|39
1611558600000|2021-01-25 07:10:00|1313|1311.8|1311.5|1310.3|1313.4|1312.2|1311.4|1310.2|84
1611558900000|2021-01-25 07:15:00|1311.4|1310.2|1310.7|1309.5|1311.5|1310.3|1310.1|1308.9|173
1611559200000|2021-01-25 07:20:00|1310.6|1309.4|1311.5|1310.3|1311.9|1310.7|1310.4|1309.2|41
1611559500000|2021-01-25 07:25:00|1311.6|1310.4|1312.6|1311.4|1312.9|1311.7|1311.3|1310.1|48
1611559800000|2021-01-25 07:30:00|1312.5|1311.3|1312.9|1311.7|1313.4|1312.2|1312.3|1311.1|39
1611560100000|2021-01-25 07:35:00|1312.8|1311.6|1312.9|1311.7|1313.4|1312.2|1312.3|1311.1|81
1611560400000|2021-01-25 07:40:00|1313.1|1311.9|1316.5|1315.3|1316.6|1315.4|1313.1|1311.9|249
1611560700000|2021-01-25 07:45:00|1316.6|1315.4|1315.3|1314.1|1316.9|1315.7|1315.1|1313.9|154
1611561000000|2021-01-25 07:50:00|1315.4|1314.2|1315.6|1314.4|1316.1|1314.9|1315|1313.8|78
1611561300000|2021-01-25 07:55:00|1315.5|1314.3|1313.3|1312.1|1315.9|1314.7|1312.9|1311.7|133
1611561600000|2021-01-25 08:00:00|1313.1|1311.9|1311.7|1310.5|1313.9|1312.7|1311.6|1310.4|74
1611561900000|2021-01-25 08:05:00|1311.8|1310.6|1314.1|1312.9|1314.3|1313.1|1311.6|1310.4|300
1611562200000|2021-01-25 08:10:00|1314.2|1313|1316.7|1315.5|1316.8|1315.6|1313.8|1312.6|164
1611562500000|2021-01-25 08:15:00|1316.6|1315.4|1317|1315.8|1317.4|1316.2|1316.1|1314.9|208
1611562800000|2021-01-25 08:20:00|1316.9|1315.7|1316.5|1315.3|1317|1315.8|1315.6|1314.4|66
1611563100000|2021-01-25 08:25:00|1316.3|1315.1|1316.6|1315.4|1316.9|1315.7|1315.9|1314.7|78
1611563400000|2021-01-25 08:30:00|1316.5|1315.3|1315.8|1314.6|1316.5|1315.3|1315.7|1314.5|66
1611563700000|2021-01-25 08:35:00|1315.7|1314.5|1317|1315.8|1317.4|1316.2|1315.6|1314.4|100
1611564000000|2021-01-25 08:40:00|1317.1|1315.9|1318.9|1317.7|1319.6|1318.4|1316.7|1315.5|228
1611564300000|2021-01-25 08:45:00|1319.2|1318|1318.7|1317.5|1319.7|1318.5|1318.5|1317.3|209
1611564600000|2021-01-25 08:50:00|1318.6|1317.4|1320.1|1318.9|1320.1|1318.9|1318|1316.8|135
1611564900000|2021-01-25 08:55:00|1320|1318.8|1322.9|1321.7|1323|1321.8|1319.5|1318.3|458
1611565200000|2021-01-25 09:00:00|1323|1321.8|1320.4|1319.2|1323|1321.8|1320|1318.8|369
1611565500000|2021-01-25 09:05:00|1320.3|1319.1|1322.8|1321.6|1322.8|1321.6|1319.8|1318.6|244
1611565800000|2021-01-25 09:10:00|1323|1321.8|1321|1319.8|1323.1|1321.9|1320.7|1319.5|180
1611566100000|2021-01-25 09:15:00|1321.1|1319.9|1319.5|1318.3|1321.4|1320.2|1319.5|1318.3|88
1611566400000|2021-01-25 09:20:00|1319.4|1318.2|1321|1319.8|1321.3|1320.1|1318.9|1317.7|110
1611566700000|2021-01-25 09:25:00|1320.8|1319.6|1318.2|1317|1321|1319.8|1318.1|1316.9|117
1611567000000|2021-01-25 09:30:00|1318.3|1317.1|1317.6|1316.4|1318.6|1317.4|1317.6|1316.4|137
1611567300000|2021-01-25 09:35:00|1317.8|1316.6|1317.7|1316.5|1319|1317.8|1317.6|1316.4|103
1611567600000|2021-01-25 09:40:00|1317.6|1316.4|1318.3|1317.1|1318.4|1317.2|1317.6|1316.4|66
1611567900000|2021-01-25 09:45:00|1318.1|1316.9|1318.4|1317.2|1318.5|1317.3|1317.9|1316.7|65
1611568200000|2021-01-25 09:50:00|1318.3|1317.1|1319.4|1318.2|1319.7|1318.5|1317.8|1316.6|127
1611568500000|2021-01-25 09:55:00|1319.2|1318|1318.4|1317.2|1319.4|1318.2|1317.9|1316.7|41
1611568800000|2021-01-25 10:00:00|1318.2|1317|1320|1318.8|1320.3|1319.1|1318.2|1317|68
1611569100000|2021-01-25 10:05:00|1319.9|1318.7|1318.9|1317.7|1320|1318.8|1318.2|1317|72
1611569400000|2021-01-25 10:10:00|1319.4|1318.2|1318.6|1317.4|1320.8|1319.6|1318.6|1317.4|124
1611569700000|2021-01-25 10:15:00|1318.7|1317.5|1318.1|1316.9|1318.8|1317.6|1317.3|1316.1|109
1611570000000|2021-01-25 10:20:00|1318.2|1317|1318.2|1317|1318.8|1317.6|1318.1|1316.9|25
1611570300000|2021-01-25 10:25:00|1318|1316.8|1317.6|1316.4|1318|1316.8|1317.3|1316.1|55
1611570600000|2021-01-25 10:30:00|1317.5|1316.3|1318.2|1317|1318.3|1317.1|1316.3|1315.1|101
1611570900000|2021-01-25 10:35:00|1318.1|1316.9|1317.8|1316.6|1318.8|1317.6|1317.7|1316.5|78
1611571200000|2021-01-25 10:40:00|1318|1316.8|1317.7|1316.5|1318.9|1317.7|1317.6|1316.4|58
1611571500000|2021-01-25 10:45:00|1317.8|1316.6|1318.8|1317.6|1318.8|1317.6|1317.8|1316.6|75
1611571800000|2021-01-25 10:50:00|1318.4|1317.2|1318.3|1317.1|1318.8|1317.6|1317.5|1316.3|63
1611572100000|2021-01-25 10:55:00|1318.2|1317|1317.9|1316.7|1318.7|1317.5|1317.7|1316.5|48
1611572400000|2021-01-25 11:00:00|1317.8|1316.6|1316.7|1315.5|1318.7|1317.5|1316.1|1314.9|105
1611572700000|2021-01-25 11:05:00|1316.8|1315.6|1315.3|1314.1|1316.9|1315.7|1313.6|1312.4|220
1611573000000|2021-01-25 11:10:00|1315.4|1314.2|1315.8|1314.6|1316.4|1315.2|1315.3|1314.1|89
1611573300000|2021-01-25 11:15:00|1315.9|1314.7|1314.7|1313.5|1315.9|1314.7|1314.5|1313.3|84
1611573600000|2021-01-25 11:20:00|1314.6|1313.4|1315.2|1314|1315.3|1314.1|1314.3|1313.1|57
1611573900000|2021-01-25 11:25:00|1315.1|1313.9|1314.3|1313.1|1316.2|1315|1314.3|1313.1|62
1611574200000|2021-01-25 11:30:00|1314.4|1313.2|1313.6|1312.4|1314.8|1313.6|1313.5|1312.3|144
1611574500000|2021-01-25 11:35:00|1313.7|1312.5|1314.6|1313.4|1314.8|1313.6|1313.6|1312.4|76
1611574800000|2021-01-25 11:40:00|1314.4|1313.2|1314.3|1313.1|1315.3|1314.1|1313.7|1312.5|88
1611575100000|2021-01-25 11:45:00|1314.2|1313|1315.1|1313.9|1315.6|1314.4|1313.6|1312.4|145
1611575400000|2021-01-25 11:50:00|1315|1313.8|1316.5|1315.3|1316.5|1315.3|1314.9|1313.7|54
1611575700000|2021-01-25 11:55:00|1316.4|1315.2|1315.6|1314.4|1316.5|1315.3|1315.3|1314.1|54
1611576000000|2021-01-25 12:00:00|1315.5|1314.3|1315.4|1314.2|1315.9|1314.7|1314.6|1313.4|207
1611576300000|2021-01-25 12:05:00|1315.5|1314.3|1315.7|1314.5|1315.8|1314.6|1314.8|1313.6|52
1611576600000|2021-01-25 12:10:00|1315.8|1314.6|1312.8|1311.6|1315.8|1314.6|1312.7|1311.5|318
1611576900000|2021-01-25 12:15:00|1312.6|1311.4|1313|1311.8|1313.2|1312|1311.6|1310.4|196
1611577200000|2021-01-25 12:20:00|1312.8|1311.6|1312.5|1311.3|1314.5|1313.3|1312.3|1311.1|138
1611577500000|2021-01-25 12:25:00|1312.6|1311.4|1310.7|1309.5|1313.2|1312|1310.6|1309.4|199
1611577800000|2021-01-25 12:30:00|1310.8|1309.6|1306.6|1305.4|1311.3|1310.1|1305.5|1304.3|280
1611578100000|2021-01-25 12:35:00|1306.7|1305.5|1306.2|1305|1308.3|1307.1|1305.9|1304.7|484
1611578400000|2021-01-25 12:40:00|1306.1|1304.9|1308.3|1307.1|1308.4|1307.2|1304.8|1303.6|459
1611578700000|2021-01-25 12:45:00|1308.2|1307|1308.6|1307.4|1308.8|1307.6|1307.1|1305.9|261
1611579000000|2021-01-25 12:50:00|1308.7|1307.5|1308.8|1307.6|1309.1|1307.9|1307.8|1306.6|179
1611579300000|2021-01-25 12:55:00|1308.6|1307.4|1307.3|1306.1|1308.7|1307.5|1306.8|1305.6|254
1611579600000|2021-01-25 13:00:00|1307.1|1305.9|1310.2|1309|1312.3|1311.1|1306.8|1305.6|374
1611579900000|2021-01-25 13:05:00|1310.1|1308.9|1315.1|1313.9|1315.7|1314.5|1310.1|1308.9|627
1611580200000|2021-01-25 13:10:00|1315.2|1314|1314|1312.8|1315.8|1314.6|1313.5|1312.3|474
1611580500000|2021-01-25 13:15:00|1313.9|1312.7|1311.8|1310.6|1314|1312.8|1311.6|1310.4|260
1611580800000|2021-01-25 13:20:00|1311.3|1310.1|1311.1|1309.9|1312.1|1310.9|1310.4|1309.2|324
1611581100000|2021-01-25 13:25:00|1310.9|1309.7|1311.9|1310.7|1313.1|1311.9|1310.9|1309.7|254
1611581400000|2021-01-25 13:30:00|1311.8|1310.6|1311.6|1310.4|1312.6|1311.4|1309.3|1308.1|570
1611581700000|2021-01-25 13:35:00|1311.4|1310.2|1308.1|1306.9|1311.6|1310.4|1307.9|1306.7|242
1611582000000|2021-01-25 13:40:00|1307.9|1306.7|1308.9|1307.7|1310.3|1309.1|1307.9|1306.7|422
1611585000000|2021-01-25 14:30:00|1311.3|1310.1|1324.1|1322.9|1324.2|1323|1310.7|1309.5|3677
1611585300000|2021-01-25 14:35:00|1324|1322.8|1332.5|1331.3|1335.6|1334.4|1322.9|1321.7|3991
1611585600000|2021-01-25 14:40:00|1332.4|1331.2|1339.4|1338.2|1339.9|1338.7|1331.8|1330.6|3327
1611585900000|2021-01-25 14:45:00|1339.7|1338.5|1332.4|1331.2|1339.9|1338.7|1332.4|1331.2|2571
1611586200000|2021-01-25 14:50:00|1332.8|1331.6|1331.5|1330.3|1335.6|1334.4|1330.1|1328.9|2194
1611586500000|2021-01-25 14:55:00|1331.4|1330.2|1334.3|1333.1|1335.5|1334.3|1331.4|1330.2|1277
1611586800000|2021-01-25 15:00:00|1334.1|1332.9|1339|1337.8|1339.3|1338.1|1333.3|1332.1|1925
1611587100000|2021-01-25 15:05:00|1339.2|1338|1337.4|1336.2|1339.5|1338.3|1336|1334.8|1235
1611587400000|2021-01-25 15:10:00|1337.3|1336.1|1333.8|1332.6|1337.5|1336.3|1332.2|1331|873
1611587700000|2021-01-25 15:15:00|1334|1332.8|1337.5|1336.3|1337.5|1336.3|1333.8|1332.6|842
1611588000000|2021-01-25 15:20:00|1337.3|1336.1|1338.8|1337.6|1340.3|1339.1|1335.3|1334.1|1300
1611588300000|2021-01-25 15:25:00|1339|1337.8|1342.2|1341|1342.3|1341.1|1338.5|1337.3|818
1611588600000|2021-01-25 15:30:00|1342|1340.8|1341.3|1340.1|1343.1|1341.9|1339.6|1338.4|1395
1611588900000|2021-01-25 15:35:00|1341.1|1339.9|1342.3|1341.1|1342.3|1341.1|1340.3|1339.1|701
1611589200000|2021-01-25 15:40:00|1342.1|1340.9|1343.6|1342.4|1344.6|1343.4|1342.1|1340.9|815
1611589500000|2021-01-25 15:45:00|1343.8|1342.6|1339.3|1338.1|1345.1|1343.9|1338.6|1337.4|1316
1611589800000|2021-01-25 15:50:00|1339.1|1337.9|1340.1|1338.9|1342.1|1340.9|1338.9|1337.7|1011
1611590100000|2021-01-25 15:55:00|1340.4|1339.2|1341.7|1340.5|1343.1|1341.9|1340.4|1339.2|611
1611590400000|2021-01-25 16:00:00|1341.6|1340.4|1343.1|1341.9|1345.6|1344.4|1341.6|1340.4|852
1611590700000|2021-01-25 16:05:00|1342.9|1341.7|1342.9|1341.7|1344.4|1343.2|1342.1|1340.9|605
1611591000000|2021-01-25 16:10:00|1342.6|1341.4|1343.4|1342.2|1344.1|1342.9|1340.4|1339.2|654
1611591300000|2021-01-25 16:15:00|1343|1341.8|1341.2|1340|1343|1341.8|1338.6|1337.4|714
1611591600000|2021-01-25 16:20:00|1341.4|1340.2|1341.2|1340|1342.4|1341.2|1340.9|1339.7|415
1611591900000|2021-01-25 16:25:00|1341.4|1340.2|1343.9|1342.7|1343.9|1342.7|1341.4|1340.2|615
1611592200000|2021-01-25 16:30:00|1343.8|1342.6|1344.4|1343.2|1347.6|1346.4|1342.9|1341.7|852
1611592500000|2021-01-25 16:35:00|1344.6|1343.4|1345.1|1343.9|1346.4|1345.2|1344.4|1343.2|400
1611592800000|2021-01-25 16:40:00|1344.9|1343.7|1345.9|1344.7|1345.9|1344.7|1343.6|1342.4|495
1611593100000|2021-01-25 16:45:00|1346.1|1344.9|1345.4|1344.2|1347.5|1346.3|1344.1|1342.9|665
1611593400000|2021-01-25 16:50:00|1345.1|1343.9|1344.9|1343.7|1346.1|1344.9|1344.1|1342.9|386
1611593700000|2021-01-25 16:55:00|1345.1|1343.9|1347.4|1346.2|1348.2|1347|1345.1|1343.9|463
1611594000000|2021-01-25 17:00:00|1347.5|1346.3|1347.7|1346.5|1348.6|1347.4|1346.7|1345.5|551
1611594300000|2021-01-25 17:05:00|1347.6|1346.4|1348.1|1346.9|1348.3|1347.1|1347.6|1346.4|404
1611594600000|2021-01-25 17:10:00|1348|1346.8|1347.4|1346.2|1348.1|1346.9|1346.1|1344.9|505
1611594900000|2021-01-25 17:15:00|1347.3|1346.1|1350.1|1348.9|1350.6|1349.4|1346.9|1345.7|873
1611595200000|2021-01-25 17:20:00|1349.9|1348.7|1349.6|1348.4|1352.6|1351.4|1349.5|1348.3|1735
1611595500000|2021-01-25 17:25:00|1349.8|1348.6|1348.4|1347.2|1351.1|1349.9|1347.9|1346.7|803
1611595800000|2021-01-25 17:30:00|1348.2|1347|1348.3|1347.1|1348.9|1347.7|1346.9|1345.7|565
1611596100000|2021-01-25 17:35:00|1348.2|1347|1346.6|1345.4|1349.1|1347.9|1345.6|1344.4|313
1611596400000|2021-01-25 17:40:00|1346.4|1345.2|1348.4|1347.2|1348.9|1347.7|1346.1|1344.9|410
1611596700000|2021-01-25 17:45:00|1348.3|1347.1|1348.4|1347.2|1349.1|1347.9|1346.9|1345.7|420
1611597000000|2021-01-25 17:50:00|1348.6|1347.4|1347.3|1346.1|1348.9|1347.7|1347|1345.8|254
1611597300000|2021-01-25 17:55:00|1347.4|1346.2|1346.8|1345.6|1347.7|1346.5|1345.8|1344.6|405
1611597600000|2021-01-25 18:00:00|1346.9|1345.7|1345.4|1344.2|1347.4|1346.2|1345.2|1344|292
1611597900000|2021-01-25 18:05:00|1345.3|1344.1|1346.1|1344.9|1347.1|1345.9|1344.2|1343|454
1611598200000|2021-01-25 18:10:00|1346.3|1345.1|1346.6|1345.4|1347.9|1346.7|1345.9|1344.7|433
1611598500000|2021-01-25 18:15:00|1346.7|1345.5|1345.4|1344.2|1347.4|1346.2|1345.2|1344|199
1611598800000|2021-01-25 18:20:00|1345.5|1344.3|1347.1|1345.9|1347.6|1346.4|1345.5|1344.3|304
1611599100000|2021-01-25 18:25:00|1346.9|1345.7|1348.3|1347.1|1348.3|1347.1|1346.9|1345.7|261
1611599400000|2021-01-25 18:30:00|1348.2|1347|1347.3|1346.1|1348.6|1347.4|1347.3|1346.1|242
1611599700000|2021-01-25 18:35:00|1347.4|1346.2|1347.8|1346.6|1347.8|1346.6|1346.1|1344.9|252
1611600000000|2021-01-25 18:40:00|1347.9|1346.7|1346.8|1345.6|1348.4|1347.2|1346.8|1345.6|577
1611600300000|2021-01-25 18:45:00|1347|1345.8|1347.5|1346.3|1348.3|1347.1|1347|1345.8|211
1611600600000|2021-01-25 18:50:00|1347.3|1346.1|1347|1345.8|1348.6|1347.4|1346.8|1345.6|680
1611600900000|2021-01-25 18:55:00|1347.3|1346.1|1347.4|1346.2|1348.8|1347.6|1347.2|1346|581
1611601200000|2021-01-25 19:00:00|1347.5|1346.3|1344.3|1343.1|1347.5|1346.3|1344.1|1342.9|885
1611601500000|2021-01-25 19:05:00|1344.2|1343|1344.3|1343.1|1344.4|1343.2|1342.1|1340.9|1378
1611601800000|2021-01-25 19:10:00|1344.2|1343|1344.4|1343.2|1344.6|1343.4|1342.5|1341.3|1801
1611602100000|2021-01-25 19:15:00|1344.5|1343.3|1346.3|1345.1|1347.3|1346.1|1344.5|1343.3|1181
1611622800000|2021-01-26 01:00:00|1349.5|1348.3|1346.3|1345.1|1352.1|1350.9|1346|1344.8|1400
1611623100000|2021-01-26 01:05:00|1346.5|1345.3|1345.5|1344.3|1346.7|1345.5|1344.2|1343|621
1611623400000|2021-01-26 01:10:00|1345.3|1344.1|1344.5|1343.3|1345.6|1344.4|1343.1|1341.9|558
1611623700000|2021-01-26 01:15:00|1344.4|1343.2|1343|1341.8|1345|1343.8|1343|1341.8|260
1611624000000|2021-01-26 01:20:00|1343.1|1341.9|1345.8|1344.6|1346.2|1345|1343.1|1341.9|496
1611624300000|2021-01-26 01:25:00|1345.6|1344.4|1343.4|1342.2|1347|1345.8|1343.3|1342.1|162
1611624600000|2021-01-26 01:30:00|1343.5|1342.3|1344|1342.8|1344|1342.8|1341.8|1340.6|290
1611624900000|2021-01-26 01:35:00|1344.5|1343.3|1342.3|1341.1|1344.7|1343.5|1342.3|1341.1|163
1611625200000|2021-01-26 01:40:00|1342.6|1341.4|1343.3|1342.1|1343.5|1342.3|1342.5|1341.3|131
1611625500000|2021-01-26 01:45:00|1343.2|1342|1344.3|1343.1|1344.5|1343.3|1342.9|1341.7|128
1611625800000|2021-01-26 01:50:00|1343.9|1342.7|1344.8|1343.6|1346|1344.8|1343.9|1342.7|94
1611626100000|2021-01-26 01:55:00|1344.9|1343.7|1342.6|1341.4|1344.9|1343.7|1342.6|1341.4|165
1611626400000|2021-01-26 02:00:00|1342.7|1341.5|1343.3|1342.1|1343.3|1342.1|1342.7|1341.5|65
1611626700000|2021-01-26 02:05:00|1343.2|1342|1343.7|1342.5|1343.8|1342.6|1343|1341.8|27
1611627000000|2021-01-26 02:10:00|1343.8|1342.6|1344.8|1343.6|1344.8|1343.6|1343.2|1342|187
1611627300000|2021-01-26 02:15:00|1344.7|1343.5|1344.5|1343.3|1345.3|1344.1|1344.3|1343.1|71
1611627600000|2021-01-26 02:20:00|1344.7|1343.5|1346.1|1344.9|1346.8|1345.6|1344|1342.8|117
1611627900000|2021-01-26 02:25:00|1346|1344.8|1347|1345.8|1347|1345.8|1345.7|1344.5|150
1611628200000|2021-01-26 02:30:00|1346.8|1345.6|1342.9|1341.7|1346.8|1345.6|1342.6|1341.4|226
1611628500000|2021-01-26 02:35:00|1343|1341.8|1342.2|1341|1343|1341.8|1341.3|1340.1|258
1611628800000|2021-01-26 02:40:00|1342|1340.8|1342.4|1341.2|1342.8|1341.6|1341.9|1340.7|76
1611629100000|2021-01-26 02:45:00|1342.3|1341.1|1343.3|1342.1|1343.3|1342.1|1342.1|1340.9|198
1611629400000|2021-01-26 02:50:00|1343.4|1342.2|1343.4|1342.2|1344|1342.8|1343.1|1341.9|95
1611629700000|2021-01-26 02:55:00|1343.3|1342.1|1341.4|1340.2|1343.5|1342.3|1341.4|1340.2|65
1611630000000|2021-01-26 03:00:00|1341.7|1340.5|1341.4|1340.2|1341.9|1340.7|1340.9|1339.7|181
1611630300000|2021-01-26 03:05:00|1341.3|1340.1|1341.1|1339.9|1341.7|1340.5|1340.6|1339.4|67
1611630600000|2021-01-26 03:10:00|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.1|1339.9|52
1611630900000|2021-01-26 03:15:00|1341.2|1340|1341.5|1340.3|1342.5|1341.3|1341|1339.8|163
1611631200000|2021-01-26 03:20:00|1341.3|1340.1|1338.7|1337.5|1341.3|1340.1|1337.9|1336.7|306
1611631500000|2021-01-26 03:25:00|1339|1337.8|1339.3|1338.1|1339.8|1338.6|1338.7|1337.5|101
1611631800000|2021-01-26 03:30:00|1338.9|1337.7|1339.3|1338.1|1339.6|1338.4|1338.9|1337.7|136
1611632100000|2021-01-26 03:35:00|1339.4|1338.2|1338.9|1337.7|1339.8|1338.6|1338.8|1337.6|77
1611632400000|2021-01-26 03:40:00|1339|1337.8|1338.9|1337.7|1339.1|1337.9|1338.8|1337.6|28
1611632700000|2021-01-26 03:45:00|1339|1337.8|1340.6|1339.4|1341|1339.8|1339|1337.8|183
1611633000000|2021-01-26 03:50:00|1340.8|1339.6|1340.7|1339.5|1341|1339.8|1340.3|1339.1|90
1611633300000|2021-01-26 03:55:00|1340.8|1339.6|1340.9|1339.7|1341|1339.8|1340.7|1339.5|34
1611633600000|2021-01-26 04:00:00|1341|1339.8|1340.4|1339.2|1341|1339.8|1339.9|1338.7|41
1611633900000|2021-01-26 04:05:00|1340.5|1339.3|1341|1339.8|1341.1|1339.9|1340.1|1338.9|67
1611634200000|2021-01-26 04:10:00|1341.2|1340|1340.8|1339.6|1341.5|1340.3|1340.7|1339.5|59
1611634500000|2021-01-26 04:15:00|1340.7|1339.5|1340.3|1339.1|1340.7|1339.5|1339.8|1338.6|69
1611634800000|2021-01-26 04:20:00|1340.2|1339|1339.9|1338.7|1340.3|1339.1|1339.8|1338.6|30
1611635100000|2021-01-26 04:25:00|1339.8|1338.6|1339.2|1338|1339.9|1338.7|1339.2|1338|27
1611635400000|2021-01-26 04:30:00|1339.1|1337.9|1338.7|1337.5|1339.1|1337.9|1338.1|1336.9|69
1611635700000|2021-01-26 04:35:00|1338.8|1337.6|1336.8|1335.6|1339|1337.8|1336.1|1334.9|241
1611636000000|2021-01-26 04:40:00|1336.7|1335.5|1336.4|1335.2|1336.8|1335.6|1335.9|1334.7|136
1611636300000|2021-01-26 04:45:00|1336.3|1335.1|1337|1335.8|1337.4|1336.2|1336.3|1335.1|41
1611636600000|2021-01-26 04:50:00|1337.2|1336|1337.5|1336.3|1337.5|1336.3|1336.8|1335.6|34
1611636900000|2021-01-26 04:55:00|1337.4|1336.2|1337.4|1336.2|1337.7|1336.5|1336.5|1335.3|69
1611637200000|2021-01-26 05:00:00|1337.5|1336.3|1337.9|1336.7|1338.1|1336.9|1337.2|1336|79
1611637500000|2021-01-26 05:05:00|1338|1336.8|1338.7|1337.5|1339|1337.8|1338|1336.8|89
1611637800000|2021-01-26 05:10:00|1338.6|1337.4|1339.3|1338.1|1339.3|1338.1|1338.4|1337.2|25
1611638100000|2021-01-26 05:15:00|1339.2|1338|1339.5|1338.3|1339.5|1338.3|1338.8|1337.6|47
1611638400000|2021-01-26 05:20:00|1339.6|1338.4|1338.8|1337.6|1339.7|1338.5|1338.7|1337.5|21
1611638700000|2021-01-26 05:25:00|1339|1337.8|1339.2|1338|1339.5|1338.3|1339|1337.8|45
1611639000000|2021-01-26 05:30:00|1338.9|1337.7|1336.4|1335.2|1338.9|1337.7|1335.9|1334.7|149
1611639300000|2021-01-26 05:35:00|1336.3|1335.1|1338|1336.8|1338.1|1336.9|1336|1334.8|48
1611639600000|2021-01-26 05:40:00|1337.7|1336.5|1337|1335.8|1337.9|1336.7|1337|1335.8|25
1611639900000|2021-01-26 05:45:00|1337.3|1336.1|1338.4|1337.2|1338.4|1337.2|1337.3|1336.1|75
1611640200000|2021-01-26 05:50:00|1338.5|1337.3|1337.6|1336.4|1338.5|1337.3|1337.4|1336.2|19
1611640500000|2021-01-26 05:55:00|1337.8|1336.6|1336.6|1335.4|1337.8|1336.6|1336.6|1335.4|80
1611640800000|2021-01-26 06:00:00|1336.7|1335.5|1335.3|1334.1|1337|1335.8|1335.2|1334|165
1611641100000|2021-01-26 06:05:00|1335.5|1334.3|1334.3|1333.1|1335.5|1334.3|1334.2|1333|184
1611641400000|2021-01-26 06:10:00|1334.2|1333|1335|1333.8|1335.3|1334.1|1333.8|1332.6|168
1611641700000|2021-01-26 06:15:00|1335.1|1333.9|1336|1334.8|1336.3|1335.1|1334.5|1333.3|145
1611642000000|2021-01-26 06:20:00|1336.1|1334.9|1336.2|1335|1337.1|1335.9|1336|1334.8|70
1611642300000|2021-01-26 06:25:00|1336|1334.8|1336.4|1335.2|1336.4|1335.2|1335|1333.8|99
1611642600000|2021-01-26 06:30:00|1336.5|1335.3|1336.6|1335.4|1338|1336.8|1335.5|1334.3|182
1611642900000|2021-01-26 06:35:00|1336.7|1335.5|1335.4|1334.2|1336.7|1335.5|1335|1333.8|121
1611643200000|2021-01-26 06:40:00|1335.3|1334.1|1335|1333.8|1336.7|1335.5|1334.6|1333.4|216
1611643500000|2021-01-26 06:45:00|1335.1|1333.9|1334.7|1333.5|1335.4|1334.2|1334.2|1333|142
1611643800000|2021-01-26 06:50:00|1334.8|1333.6|1334.8|1333.6|1335.6|1334.4|1334.4|1333.2|187
1611644100000|2021-01-26 06:55:00|1334.7|1333.5|1335.7|1334.5|1336.3|1335.1|1334.5|1333.3|69
1611644400000|2021-01-26 07:00:00|1335.6|1334.4|1337.6|1336.4|1337.6|1336.4|1335.1|1333.9|70
1611644700000|2021-01-26 07:05:00|1337.7|1336.5|1337.5|1336.3|1338.5|1337.3|1336.5|1335.3|72
1611645000000|2021-01-26 07:10:00|1337.4|1336.2|1338.2|1337|1338.2|1337|1336.5|1335.3|141
1611645300000|2021-01-26 07:15:00|1338.5|1337.3|1339.1|1337.9|1339.1|1337.9|1337.8|1336.6|63
1611645600000|2021-01-26 07:20:00|1339.2|1338|1338.7|1337.5|1340|1338.8|1338.4|1337.2|110
1611645900000|2021-01-26 07:25:00|1338.9|1337.7|1338.6|1337.4|1338.9|1337.7|1338.3|1337.1|18
1611646200000|2021-01-26 07:30:00|1338.7|1337.5|1338.6|1337.4|1340|1338.8|1337.8|1336.6|52
1611646500000|2021-01-26 07:35:00|1338.7|1337.5|1336.3|1335.1|1339|1337.8|1336.3|1335.1|52
1611646800000|2021-01-26 07:40:00|1336.2|1335|1337|1335.8|1337.8|1336.6|1336.2|1335|63
1611647100000|2021-01-26 07:45:00|1337.2|1336|1338.1|1336.9|1338.5|1337.3|1337.1|1335.9|36
1611647400000|2021-01-26 07:50:00|1338|1336.8|1337.5|1336.3|1338.1|1336.9|1336.7|1335.5|78
1611647700000|2021-01-26 07:55:00|1337.4|1336.2|1337.5|1336.3|1337.7|1336.5|1337|1335.8|15
1611648000000|2021-01-26 08:00:00|1337.6|1336.4|1335.9|1334.7|1338.5|1337.3|1335.2|1334|165
1611648300000|2021-01-26 08:05:00|1335.8|1334.6|1336.9|1335.7|1337.1|1335.9|1335.7|1334.5|30
1611648600000|2021-01-26 08:10:00|1336.8|1335.6|1337.2|1336|1338.1|1336.9|1336.6|1335.4|182
1611648900000|2021-01-26 08:15:00|1337.3|1336.1|1337|1335.8|1337.9|1336.7|1336.6|1335.4|54
1611649200000|2021-01-26 08:20:00|1337.1|1335.9|1337.4|1336.2|1338.2|1337|1337|1335.8|40
1611649500000|2021-01-26 08:25:00|1337.5|1336.3|1338.4|1337.2|1338.5|1337.3|1337.5|1336.3|44
1611649800000|2021-01-26 08:30:00|1338.1|1336.9|1337.9|1336.7|1338.4|1337.2|1337.5|1336.3|32
1611650100000|2021-01-26 08:35:00|1337.8|1336.6|1341.2|1340|1341.7|1340.5|1337.6|1336.4|123
1611650400000|2021-01-26 08:40:00|1341.1|1339.9|1341.8|1340.6|1341.8|1340.6|1340.6|1339.4|204
1611650700000|2021-01-26 08:45:00|1341.7|1340.5|1342.7|1341.5|1342.8|1341.6|1341.7|1340.5|277
1611651000000|2021-01-26 08:50:00|1342.6|1341.4|1341.4|1340.2|1342.7|1341.5|1341.2|1340|90
1611651300000|2021-01-26 08:55:00|1341.3|1340.1|1342.8|1341.6|1342.8|1341.6|1341.1|1339.9|107
1611651600000|2021-01-26 09:00:00|1342.6|1341.4|1343.4|1342.2|1344.7|1343.5|1342.6|1341.4|199
1611651900000|2021-01-26 09:05:00|1343.1|1341.9|1345.6|1344.4|1346.2|1345|1343.1|1341.9|235
1611652200000|2021-01-26 09:10:00|1345.7|1344.5|1349|1347.8|1349|1347.8|1345.3|1344.1|210
1611652500000|2021-01-26 09:15:00|1348.9|1347.7|1345.5|1344.3|1349|1347.8|1345|1343.8|205
1611652800000|2021-01-26 09:20:00|1345.4|1344.2|1346.8|1345.6|1347|1345.8|1344.7|1343.5|130
1611653100000|2021-01-26 09:25:00|1346.6|1345.4|1347.2|1346|1347.2|1346|1345.9|1344.7|75
1611653400000|2021-01-26 09:30:00|1347.1|1345.9|1346.4|1345.2|1348.3|1347.1|1346.1|1344.9|113
1611653700000|2021-01-26 09:35:00|1346.3|1345.1|1345.9|1344.7|1347.9|1346.7|1345.9|1344.7|62
1611654000000|2021-01-26 09:40:00|1345.8|1344.6|1346.2|1345|1346.7|1345.5|1345.1|1343.9|83
1611654300000|2021-01-26 09:45:00|1346.1|1344.9|1345.4|1344.2|1346.5|1345.3|1345|1343.8|82
1611654600000|2021-01-26 09:50:00|1345.2|1344|1345.2|1344|1345.9|1344.7|1344.8|1343.6|43
1611654900000|2021-01-26 09:55:00|1344.9|1343.7|1343|1341.8|1345|1343.8|1343|1341.8|112
1611655200000|2021-01-26 10:00:00|1342.7|1341.5|1343.1|1341.9|1343.7|1342.5|1342.2|1341|81
1611655500000|2021-01-26 10:05:00|1343|1341.8|1345.1|1343.9|1345.2|1344|1343|1341.8|94
1611655800000|2021-01-26 10:10:00|1344.9|1343.7|1346|1344.8|1346.4|1345.2|1344.9|1343.7|50
1611656100000|2021-01-26 10:15:00|1346.2|1345|1346.2|1345|1346.6|1345.4|1345.6|1344.4|71
1611656400000|2021-01-26 10:20:00|1346.3|1345.1|1346.1|1344.9|1347|1345.8|1345.8|1344.6|43
1611656700000|2021-01-26 10:25:00|1346|1344.8|1346.2|1345|1346.4|1345.2|1344.9|1343.7|57
1611657000000|2021-01-26 10:30:00|1346.1|1344.9|1346.7|1345.5|1347|1345.8|1346|1344.8|125
1611657300000|2021-01-26 10:35:00|1346.6|1345.4|1347.5|1346.3|1347.6|1346.4|1346.5|1345.3|219
1611657600000|2021-01-26 10:40:00|1347.2|1346|1346.2|1345|1347.2|1346|1345.7|1344.5|184
1611657900000|2021-01-26 10:45:00|1346.6|1345.4|1347|1345.8|1347.2|1346|1345.9|1344.7|97
1611658200000|2021-01-26 10:50:00|1346.9|1345.7|1346.7|1345.5|1348.2|1347|1346.7|1345.5|174
1611658500000|2021-01-26 10:55:00|1346.6|1345.4|1351.9|1350.7|1352.1|1350.9|1346.6|1345.4|315
1611658800000|2021-01-26 11:00:00|1352|1350.8|1350.2|1349|1353.6|1352.4|1350|1348.8|611
1611659100000|2021-01-26 11:05:00|1350.1|1348.9|1349.7|1348.5|1350.6|1349.4|1349.5|1348.3|147
1611659400000|2021-01-26 11:10:00|1350|1348.8|1350.5|1349.3|1351.6|1350.4|1349.5|1348.3|269
1611659700000|2021-01-26 11:15:00|1350.4|1349.2|1349.5|1348.3|1350.8|1349.6|1349.5|1348.3|169
1611660000000|2021-01-26 11:20:00|1349.6|1348.4|1349.1|1347.9|1350.2|1349|1348.5|1347.3|79
1611660300000|2021-01-26 11:25:00|1348.9|1347.7|1350.2|1349|1350.6|1349.4|1348.7|1347.5|53
1611660600000|2021-01-26 11:30:00|1350.4|1349.2|1350.5|1349.3|1351.2|1350|1349|1347.8|102
1611660900000|2021-01-26 11:35:00|1350.4|1349.2|1350.1|1348.9|1350.5|1349.3|1349.5|1348.3|53
1611661200000|2021-01-26 11:40:00|1350|1348.8|1351.8|1350.6|1351.8|1350.6|1349.6|1348.4|187
1611661500000|2021-01-26 11:45:00|1352|1350.8|1351.5|1350.3|1352.7|1351.5|1351|1349.8|155
1611661800000|2021-01-26 11:50:00|1351.4|1350.2|1354.8|1353.6|1357.9|1356.7|1351.4|1350.2|488
1611662100000|2021-01-26 11:55:00|1354.2|1353|1353.9|1352.7|1354.8|1353.6|1353.2|1352|206
1611662400000|2021-01-26 12:00:00|1353.8|1352.6|1357.6|1356.4|1357.7|1356.5|1353.8|1352.6|301
1611662700000|2021-01-26 12:05:00|1357.4|1356.2|1357.7|1356.5|1359.8|1358.6|1356.3|1355.1|728
1611663000000|2021-01-26 12:10:00|1357.8|1356.6|1354.8|1353.6|1357.8|1356.6|1354.5|1353.3|404
1611663300000|2021-01-26 12:15:00|1355|1353.8|1356.2|1355|1356.5|1355.3|1354|1352.8|192
1611663600000|2021-01-26 12:20:00|1356.1|1354.9|1354.8|1353.6|1356.5|1355.3|1354.2|1353|207
1611663900000|2021-01-26 12:25:00|1355.1|1353.9|1355.8|1354.6|1358.1|1356.9|1355.1|1353.9|544
1611664200000|2021-01-26 12:30:00|1355.9|1354.7|1358.5|1357.3|1358.5|1357.3|1355.4|1354.2|172
1611664500000|2021-01-26 12:35:00|1358.3|1357.1|1357.4|1356.2|1358.3|1357.1|1357|1355.8|121
1611664800000|2021-01-26 12:40:00|1357.3|1356.1|1357.8|1356.6|1357.8|1356.6|1356.8|1355.6|54
1611665100000|2021-01-26 12:45:00|1357.6|1356.4|1355.3|1354.1|1358.3|1357.1|1355|1353.8|273
1611665400000|2021-01-26 12:50:00|1355.2|1354|1355.5|1354.3|1356.5|1355.3|1354.3|1353.1|396
1611665700000|2021-01-26 12:55:00|1355.2|1354|1355|1353.8|1355.8|1354.6|1354|1352.8|167
1611666000000|2021-01-26 13:00:00|1354.8|1353.6|1353.5|1352.3|1354.8|1353.6|1352.2|1351|632
1611666300000|2021-01-26 13:05:00|1353.7|1352.5|1353.8|1352.6|1354.6|1353.4|1352.8|1351.6|366
1611666600000|2021-01-26 13:10:00|1353.7|1352.5|1355.8|1354.6|1356.2|1355|1352.5|1351.3|498
1611666900000|2021-01-26 13:15:00|1356|1354.8|1358.5|1357.3|1358.5|1357.3|1355.7|1354.5|375
1611667200000|2021-01-26 13:20:00|1358.2|1357|1358|1356.8|1358.8|1357.6|1357.9|1356.7|217
1611667500000|2021-01-26 13:25:00|1357.6|1356.4|1360.2|1359|1361.9|1360.7|1357.5|1356.3|627
1611667800000|2021-01-26 13:30:00|1360.1|1358.9|1359.7|1358.5|1361.1|1359.9|1357.7|1356.5|738
1611668100000|2021-01-26 13:35:00|1359.8|1358.6|1362.9|1361.7|1363.2|1362|1359.7|1358.5|508
1611668400000|2021-01-26 13:40:00|1363|1361.8|1363.1|1361.9|1363.2|1362|1361.7|1360.5|505
1611671400000|2021-01-26 14:30:00|1366.4|1365.2|1366.2|1365|1374.7|1373.5|1363.6|1362.4|4955
1611671700000|2021-01-26 14:35:00|1366|1364.8|1370.4|1369.2|1371.1|1369.9|1366|1364.8|2288
1611672000000|2021-01-26 14:40:00|1370.3|1369.1|1370.7|1369.5|1372.6|1371.4|1369.7|1368.5|1336
1611672300000|2021-01-26 14:45:00|1370.8|1369.6|1371.5|1370.3|1371.8|1370.6|1367.9|1366.7|1467
1611672600000|2021-01-26 14:50:00|1371.3|1370.1|1371|1369.8|1372.5|1371.3|1369.5|1368.3|1056
1611672900000|2021-01-26 14:55:00|1371.1|1369.9|1371.2|1370|1372.1|1370.9|1370.6|1369.4|555
1611673200000|2021-01-26 15:00:00|1370.9|1369.7|1371.8|1370.6|1373.6|1372.4|1370.6|1369.4|1068
1611673500000|2021-01-26 15:05:00|1371.9|1370.7|1368.2|1367|1372.1|1370.9|1367.5|1366.3|1072
1611673800000|2021-01-26 15:10:00|1367.8|1366.6|1365.7|1364.5|1368.6|1367.4|1365.5|1364.3|1001
1611674100000|2021-01-26 15:15:00|1365.8|1364.6|1367.8|1366.6|1370.3|1369.1|1365.5|1364.3|820
1611674400000|2021-01-26 15:20:00|1367.7|1366.5|1368.5|1367.3|1370|1368.8|1367.5|1366.3|396
1611674700000|2021-01-26 15:25:00|1368.4|1367.2|1369.4|1368.2|1369.5|1368.3|1366.8|1365.6|560
1611675000000|2021-01-26 15:30:00|1369.5|1368.3|1368.2|1367|1371|1369.8|1368|1366.8|505
1611675300000|2021-01-26 15:35:00|1368|1366.8|1366.5|1365.3|1369|1367.8|1366|1364.8|543
1611675600000|2021-01-26 15:40:00|1366.3|1365.1|1367.2|1366|1367.7|1366.5|1365.5|1364.3|414
1611675900000|2021-01-26 15:45:00|1367.3|1366.1|1367.5|1366.3|1368.5|1367.3|1366.7|1365.5|353
1611676200000|2021-01-26 15:50:00|1367.7|1366.5|1365.7|1364.5|1367.8|1366.6|1364.7|1363.5|530
1611676500000|2021-01-26 15:55:00|1365.8|1364.6|1367.5|1366.3|1368|1366.8|1365.7|1364.5|438
1611676800000|2021-01-26 16:00:00|1367.7|1366.5|1368.7|1367.5|1368.7|1367.5|1366.7|1365.5|202
1611677100000|2021-01-26 16:05:00|1368.8|1367.6|1370.3|1369.1|1370.3|1369.1|1368.5|1367.3|791
1611677400000|2021-01-26 16:10:00|1370.1|1368.9|1371.8|1370.6|1372.3|1371.1|1370|1368.8|661
1611677700000|2021-01-26 16:15:00|1371.7|1370.5|1372|1370.8|1373.1|1371.9|1370.8|1369.6|489
1611678000000|2021-01-26 16:20:00|1372.2|1371|1375|1373.8|1375.2|1374|1372.2|1371|578
1611678300000|2021-01-26 16:25:00|1374.7|1373.5|1374.5|1373.3|1375|1373.8|1373|1371.8|874
1611678600000|2021-01-26 16:30:00|1374.3|1373.1|1373.2|1372|1374.8|1373.6|1372.6|1371.4|553
1611678900000|2021-01-26 16:35:00|1373.4|1372.2|1373|1371.8|1374.7|1373.5|1372.6|1371.4|366
1611679200000|2021-01-26 16:40:00|1372.8|1371.6|1372.7|1371.5|1373.5|1372.3|1371.5|1370.3|497
1611679500000|2021-01-26 16:45:00|1372.5|1371.3|1372.7|1371.5|1372.9|1371.7|1371.5|1370.3|304
1611679800000|2021-01-26 16:50:00|1372.5|1371.3|1373.3|1372.1|1373.7|1372.5|1372|1370.8|266
1611680100000|2021-01-26 16:55:00|1373.2|1372|1375|1373.8|1375.3|1374.1|1372.7|1371.5|492
1611680400000|2021-01-26 17:00:00|1374.8|1373.6|1373.2|1372|1375.3|1374.1|1372.7|1371.5|590
1611680700000|2021-01-26 17:05:00|1373.1|1371.9|1372|1370.8|1373.2|1372|1371.5|1370.3|577
1611681000000|2021-01-26 17:10:00|1372.1|1370.9|1372.8|1371.6|1372.8|1371.6|1371.1|1369.9|300
1611681300000|2021-01-26 17:15:00|1372.9|1371.7|1376.2|1375|1376.8|1375.6|1372.5|1371.3|575
1611681600000|2021-01-26 17:20:00|1376.5|1375.3|1374.4|1373.2|1376.8|1375.6|1374|1372.8|633
1611681900000|2021-01-26 17:25:00|1374.5|1373.3|1372.7|1371.5|1374.8|1373.6|1372|1370.8|530
1611682200000|2021-01-26 17:30:00|1372.5|1371.3|1372.5|1371.3|1373|1371.8|1371.5|1370.3|539
1611682500000|2021-01-26 17:35:00|1372.3|1371.1|1370.7|1369.5|1372.3|1371.1|1369.5|1368.3|424
1611682800000|2021-01-26 17:40:00|1370.6|1369.4|1369.1|1367.9|1371.1|1369.9|1369|1367.8|1476
1611683100000|2021-01-26 17:45:00|1369.6|1368.4|1370.1|1368.9|1371.1|1369.9|1369.4|1368.2|571
1611683400000|2021-01-26 17:50:00|1370.2|1369|1369.3|1368.1|1370.3|1369.1|1367.9|1366.7|377
1611683700000|2021-01-26 17:55:00|1369.2|1368|1367.6|1366.4|1369.7|1368.5|1367.6|1366.4|635
1611684000000|2021-01-26 18:00:00|1367.9|1366.7|1366.5|1365.3|1368.3|1367.1|1366.1|1364.9|727
1611684300000|2021-01-26 18:05:00|1366.4|1365.2|1369.1|1367.9|1369.6|1368.4|1366.4|1365.2|374
1611684600000|2021-01-26 18:10:00|1369|1367.8|1368.1|1366.9|1369.9|1368.7|1367.7|1366.5|279
1611684900000|2021-01-26 18:15:00|1368|1366.8|1370.2|1369|1370.3|1369.1|1368|1366.8|344
1611685200000|2021-01-26 18:20:00|1370.3|1369.1|1370.1|1368.9|1371.1|1369.9|1369.8|1368.6|224
1611685500000|2021-01-26 18:25:00|1369.9|1368.7|1369.2|1368|1370.7|1369.5|1369.1|1367.9|168
1611685800000|2021-01-26 18:30:00|1369.1|1367.9|1369.5|1368.3|1369.6|1368.4|1368.1|1366.9|235
1611686100000|2021-01-26 18:35:00|1369.6|1368.4|1370.2|1369|1370.6|1369.4|1368.1|1366.9|310
1611686400000|2021-01-26 18:40:00|1370.1|1368.9|1371.1|1369.9|1371.8|1370.6|1369.9|1368.7|225
1611686700000|2021-01-26 18:45:00|1371.3|1370.1|1372.6|1371.4|1373.7|1372.5|1371.3|1370.1|655
1611687000000|2021-01-26 18:50:00|1372.4|1371.2|1373.6|1372.4|1373.9|1372.7|1371.4|1370.2|462
1611687300000|2021-01-26 18:55:00|1373.5|1372.3|1372.6|1371.4|1373.8|1372.6|1371.3|1370.1|534
1611687600000|2021-01-26 19:00:00|1372.3|1371.1|1372.2|1371|1373.3|1372.1|1371.4|1370.2|435
1611687900000|2021-01-26 19:05:00|1372.1|1370.9|1372.9|1371.7|1374.6|1373.4|1372.1|1370.9|705
1611688200000|2021-01-26 19:10:00|1373.1|1371.9|1371|1369.8|1373.4|1372.2|1369.6|1368.4|1637
1611688500000|2021-01-26 19:15:00|1371.6|1370.4|1371.7|1370.5|1374.3|1373.1|1371.5|1370.3|1494
1611709200000|2021-01-27 01:00:00|1376.8|1375.6|1378.5|1377.3|1382.2|1381|1376.3|1375.1|1339
1611709500000|2021-01-27 01:05:00|1378.6|1377.4|1381|1379.8|1382.2|1381|1378.6|1377.4|847
1611709800000|2021-01-27 01:10:00|1381.1|1379.9|1381.4|1380.2|1381.7|1380.5|1378.8|1377.6|360
1611710100000|2021-01-27 01:15:00|1381.5|1380.3|1383.5|1382.3|1383.7|1382.5|1380.7|1379.5|806
1611710400000|2021-01-27 01:20:00|1383.6|1382.4|1382.5|1381.3|1383.6|1382.4|1382|1380.8|363
1611710700000|2021-01-27 01:25:00|1382.6|1381.4|1384.8|1383.6|1385.2|1384|1381.7|1380.5|463
1611711000000|2021-01-27 01:30:00|1384.9|1383.7|1382.5|1381.3|1385.2|1384|1382.4|1381.2|255
1611711300000|2021-01-27 01:35:00|1382.4|1381.2|1382.3|1381.1|1382.6|1381.4|1379.8|1378.5|1301
1611711600000|2021-01-27 01:40:00|1382.4|1381.2|1381.8|1380.6|1382.9|1381.7|1381.5|1380.3|103
1611711900000|2021-01-27 01:45:00|1381.9|1380.7|1382.2|1381|1382.7|1381.5|1381.3|1380.1|117
1611712200000|2021-01-27 01:50:00|1381.9|1380.7|1380.9|1379.7|1382|1380.8|1380.8|1379.6|114
1611712500000|2021-01-27 01:55:00|1381|1379.8|1380.3|1379.1|1381|1379.8|1379.3|1378.1|166
1611712800000|2021-01-27 02:00:00|1380.4|1379.2|1378.8|1377.6|1381.5|1380.3|1378.1|1376.9|367
1611713100000|2021-01-27 02:05:00|1378.7|1377.5|1378.1|1376.9|1379.6|1378.4|1377.8|1376.6|335
1611713400000|2021-01-27 02:10:00|1378.2|1377|1381.6|1380.4|1381.8|1380.6|1378.2|1377|199
1611713700000|2021-01-27 02:15:00|1381.7|1380.5|1380.8|1379.6|1381.9|1380.7|1380.5|1379.3|396
1611714000000|2021-01-27 02:20:00|1381.1|1379.9|1380.5|1379.3|1381.3|1380.1|1380|1378.8|84
1611714300000|2021-01-27 02:25:00|1380.6|1379.4|1381.1|1379.9|1381.3|1380.1|1380.6|1379.4|43
1611714600000|2021-01-27 02:30:00|1381|1379.8|1380.5|1379.3|1382.2|1381|1380.1|1378.9|155
1611714900000|2021-01-27 02:35:00|1380.6|1379.4|1380.7|1379.5|1381.2|1380|1380|1378.8|192
1611715200000|2021-01-27 02:40:00|1380.8|1379.6|1380.7|1379.5|1380.9|1379.7|1379.7|1378.5|77
1611715500000|2021-01-27 02:45:00|1380.6|1379.4|1380.1|1378.9|1380.6|1379.4|1379.5|1378.3|56
1611715800000|2021-01-27 02:50:00|1380.2|1379|1379.2|1378|1380.2|1379|1378.5|1377.3|86
1611716100000|2021-01-27 02:55:00|1379.3|1378.1|1380.6|1379.4|1380.9|1379.7|1379.3|1378.1|107
1611716400000|2021-01-27 03:00:00|1380.3|1379.1|1381.1|1379.9|1381.1|1379.9|1378.7|1377.5|225
1611716700000|2021-01-27 03:05:00|1381.2|1380|1381.3|1380.1|1382.2|1381|1380.2|1379|137
1611717000000|2021-01-27 03:10:00|1381|1379.8|1381|1379.8|1381.3|1380.1|1380.5|1379.3|62
1611717300000|2021-01-27 03:15:00|1380.8|1379.6|1380.9|1379.7|1381.5|1380.3|1380.7|1379.5|80
1611717600000|2021-01-27 03:20:00|1381|1379.8|1381.1|1379.9|1381.1|1379.9|1381|1379.8|200
1611717900000|2021-01-27 03:25:00|1381.4|1380.2|1381.3|1380.1|1381.4|1380.2|1380.7|1379.5|71
1611718200000|2021-01-27 03:30:00|1381.2|1380|1380.9|1379.7|1381.2|1380|1380.7|1379.5|61
1611718500000|2021-01-27 03:35:00|1381|1379.8|1380.9|1379.7|1381.3|1380.1|1380.7|1379.5|44
1611718800000|2021-01-27 03:40:00|1380.8|1379.6|1381.3|1380.1|1381.6|1380.4|1380.7|1379.5|49
1611719100000|2021-01-27 03:45:00|1381.2|1380|1381.6|1380.4|1381.6|1380.4|1381.2|1380|33
1611719400000|2021-01-27 03:50:00|1381.4|1380.2|1380.6|1379.4|1381.4|1380.2|1379.8|1378.6|101
1611719700000|2021-01-27 03:55:00|1381|1379.8|1380.9|1379.7|1381.1|1379.9|1380.7|1379.5|63
1611720000000|2021-01-27 04:00:00|1381|1379.8|1382.4|1381.2|1382.4|1381.2|1381|1379.8|101
1611720300000|2021-01-27 04:05:00|1382.7|1381.5|1382|1380.8|1382.7|1381.5|1381.9|1380.7|56
1611720600000|2021-01-27 04:10:00|1381.9|1380.7|1382.2|1381|1382.5|1381.3|1381.9|1380.7|132
1611720900000|2021-01-27 04:15:00|1382.3|1381.1|1382.5|1381.3|1382.7|1381.5|1382|1380.8|32
1611721200000|2021-01-27 04:20:00|1382.4|1381.2|1382.7|1381.5|1382.7|1381.5|1382.2|1381|60
1611721500000|2021-01-27 04:25:00|1382.6|1381.4|1383.3|1382.1|1383.4|1382.2|1382.5|1381.3|64
1611721800000|2021-01-27 04:30:00|1383.4|1382.2|1383.5|1382.3|1383.8|1382.6|1383.2|1382|125
1611722100000|2021-01-27 04:35:00|1383.6|1382.4|1383.5|1382.3|1383.6|1382.4|1383.4|1382.2|29
1611722400000|2021-01-27 04:40:00|1383.7|1382.5|1384.3|1383.1|1384.4|1383.2|1383.5|1382.3|52
1611722700000|2021-01-27 04:45:00|1384.2|1383|1384.3|1383.1|1384.4|1383.2|1384.2|1383|25
1611723000000|2021-01-27 04:50:00|1384.4|1383.2|1384|1382.8|1384.6|1383.4|1384|1382.8|55
1611723300000|2021-01-27 04:55:00|1383.8|1382.6|1384.5|1383.3|1384.6|1383.4|1383.7|1382.5|52
1611723600000|2021-01-27 05:00:00|1384.4|1383.2|1384.9|1383.7|1384.9|1383.7|1384.4|1383.2|35
1611723900000|2021-01-27 05:05:00|1385.4|1384.2|1385.9|1384.7|1387.3|1386.1|1385.4|1384.2|198
1611724200000|2021-01-27 05:10:00|1385.7|1384.5|1385.7|1384.5|1386.6|1385.4|1385.4|1384.2|90
1611724500000|2021-01-27 05:15:00|1385.6|1384.4|1385.1|1383.9|1385.7|1384.5|1384.8|1383.6|27
1611724800000|2021-01-27 05:20:00|1384.9|1383.7|1384.9|1383.7|1385.3|1384.1|1384.7|1383.5|33
1611725100000|2021-01-27 05:25:00|1385|1383.8|1385.1|1383.9|1385.1|1383.9|1384.7|1383.5|14
1611725400000|2021-01-27 05:30:00|1385.3|1384.1|1384|1382.8|1385.5|1384.3|1383.2|1382|292
1611725700000|2021-01-27 05:35:00|1384.3|1383.1|1386.3|1385.1|1386.4|1385.2|1383.9|1382.7|141
1611726000000|2021-01-27 05:40:00|1386.4|1385.2|1388.7|1387.5|1389.1|1387.9|1386.1|1384.9|574
1611726300000|2021-01-27 05:45:00|1388.6|1387.4|1390.7|1389.5|1391|1389.8|1387.7|1386.5|335
1611726600000|2021-01-27 05:50:00|1390.5|1389.3|1390.6|1389.4|1391.3|1390.1|1389.7|1388.5|226
1611726900000|2021-01-27 05:55:00|1390.5|1389.3|1389.9|1388.7|1391.1|1389.9|1389.2|1388|176
1611727200000|2021-01-27 06:00:00|1389.7|1388.5|1389.3|1388.1|1389.9|1388.7|1388.5|1387.3|182
1611727500000|2021-01-27 06:05:00|1389.4|1388.2|1388.2|1387|1389.5|1388.3|1387.6|1386.4|74
1611727800000|2021-01-27 06:10:00|1388|1386.8|1388.4|1387.2|1388.8|1387.6|1387.4|1386.2|101
1611728100000|2021-01-27 06:15:00|1388.5|1387.3|1389.8|1388.6|1389.8|1388.6|1388.5|1387.3|88
1611728400000|2021-01-27 06:20:00|1389.9|1388.7|1391.4|1390.2|1393.7|1392.5|1389.8|1388.6|527
1611728700000|2021-01-27 06:25:00|1391.3|1390.1|1390.7|1389.5|1391.3|1390.1|1390.4|1389.2|48
1611729000000|2021-01-27 06:30:00|1390.5|1389.3|1389.9|1388.7|1391.7|1390.5|1389.9|1388.7|114
1611729300000|2021-01-27 06:35:00|1390.2|1389|1388.9|1387.7|1390.4|1389.2|1388.9|1387.7|195
1611729600000|2021-01-27 06:40:00|1389.2|1388|1389.4|1388.2|1389.8|1388.6|1388.8|1387.6|198
1611729900000|2021-01-27 06:45:00|1389.7|1388.5|1388.8|1387.6|1390.2|1389|1388.7|1387.5|91
1611730200000|2021-01-27 06:50:00|1388.9|1387.7|1389.2|1388|1389.3|1388.1|1388.5|1387.3|57
1611730500000|2021-01-27 06:55:00|1389.4|1388.2|1389.2|1388|1390|1388.8|1388.9|1387.7|65
1611730800000|2021-01-27 07:00:00|1389|1387.8|1389.5|1388.3|1389.7|1388.5|1388.9|1387.7|53
1611731100000|2021-01-27 07:05:00|1389.4|1388.2|1389.3|1388.1|1389.5|1388.3|1389|1387.8|46
1611731400000|2021-01-27 07:10:00|1389.2|1388|1390.7|1389.5|1390.7|1389.5|1389.2|1388|32
1611731700000|2021-01-27 07:15:00|1390.6|1389.4|1391.1|1389.9|1391.1|1389.9|1389.9|1388.7|35
1611732000000|2021-01-27 07:20:00|1390.9|1389.7|1390.4|1389.2|1392.1|1390.9|1390.4|1389.2|327
1611732300000|2021-01-27 07:25:00|1390.6|1389.4|1390.1|1388.9|1391.2|1390|1389.9|1388.7|44
1611732600000|2021-01-27 07:30:00|1390.2|1389|1388.5|1387.3|1390.2|1389|1388.4|1387.2|26
1611732900000|2021-01-27 07:35:00|1388.6|1387.4|1389.5|1388.3|1389.8|1388.6|1388.6|1387.4|45
1611733200000|2021-01-27 07:40:00|1389.4|1388.2|1389|1387.8|1390|1388.8|1388.9|1387.7|32
1611733500000|2021-01-27 07:45:00|1388.9|1387.7|1389.5|1388.3|1389.9|1388.7|1388.7|1387.5|22
1611733800000|2021-01-27 07:50:00|1389.4|1388.2|1388|1386.8|1389.4|1388.2|1387.8|1386.6|90
1611734100000|2021-01-27 07:55:00|1388.1|1386.9|1388.4|1387.2|1388.9|1387.7|1387.4|1386.2|116
1611734400000|2021-01-27 08:00:00|1388.3|1387.1|1387.7|1386.5|1388.9|1387.7|1387.4|1386.2|114
1611734700000|2021-01-27 08:05:00|1387.9|1386.7|1388.9|1387.7|1388.9|1387.7|1387.2|1386|238
1611735000000|2021-01-27 08:10:00|1388.8|1387.6|1388.3|1387.1|1388.9|1387.7|1387.9|1386.7|190
1611735300000|2021-01-27 08:15:00|1388.5|1387.3|1390.2|1389|1390.2|1389|1388.5|1387.3|133
1611735600000|2021-01-27 08:20:00|1390|1388.8|1379.4|1378.2|1390|1388.8|1375.1|1373.9|658
1611735900000|2021-01-27 08:25:00|1379.3|1378.1|1383.1|1381.9|1387.3|1385.9|1379.3|1378.1|593
1611736200000|2021-01-27 08:30:00|1383|1381.8|1387.7|1386.5|1387.8|1386.6|1382|1380.8|356
1611736500000|2021-01-27 08:35:00|1387.8|1386.6|1383.9|1382.7|1387.9|1386.7|1383.8|1382.6|277
1611736800000|2021-01-27 08:40:00|1383.8|1382.6|1383.8|1382.6|1385.1|1383.9|1382.5|1381.3|283
1611737100000|2021-01-27 08:45:00|1383.6|1382.4|1381.9|1380.7|1383.8|1382.6|1381.9|1380.7|107
1611737400000|2021-01-27 08:50:00|1381.8|1380.6|1379.5|1378.3|1381.8|1380.6|1376.5|1375.3|782
1611737700000|2021-01-27 08:55:00|1379.4|1378.2|1381.8|1380.6|1382.8|1381.6|1379.4|1378.2|173
1611738000000|2021-01-27 09:00:00|1381.7|1380.5|1383.3|1382.1|1383.9|1382.7|1381.7|1380.5|186
1611738300000|2021-01-27 09:05:00|1383.4|1382.2|1381.7|1380.5|1383.6|1382.4|1381.1|1379.9|186
1611738600000|2021-01-27 09:10:00|1381.8|1380.6|1382.4|1381.2|1383.5|1382.3|1381.7|1380.5|271
1611738900000|2021-01-27 09:15:00|1382.5|1381.3|1383.6|1382.4|1384.1|1382.9|1381.9|1380.7|351
1611739200000|2021-01-27 09:20:00|1383.5|1382.3|1383|1381.8|1383.8|1382.6|1382.7|1381.5|161
1611739500000|2021-01-27 09:25:00|1383.1|1381.9|1383.5|1382.3|1383.7|1382.5|1383|1381.8|310
1611739800000|2021-01-27 09:30:00|1383.6|1382.4|1382.5|1381.3|1383.7|1382.5|1382.4|1381.2|321
1611740100000|2021-01-27 09:35:00|1382.6|1381.4|1384.4|1383.2|1384.9|1383.7|1382.6|1381.4|321
1611740400000|2021-01-27 09:40:00|1384.7|1383.5|1384.3|1383.1|1385.4|1384.2|1384|1382.8|201
1611740700000|2021-01-27 09:45:00|1384.2|1383|1383.3|1382.1|1384.3|1383.1|1383.2|1382|55
1611741000000|2021-01-27 09:50:00|1383.5|1382.3|1383.3|1382.1|1383.5|1382.3|1382.7|1381.5|15
1611741300000|2021-01-27 09:55:00|1383.2|1382|1383.1|1381.9|1384.1|1382.9|1383|1381.8|86
1611741600000|2021-01-27 10:00:00|1383.2|1382|1381.5|1380.3|1383.6|1382.4|1381.5|1380.3|53
1611741900000|2021-01-27 10:05:00|1381.4|1380.2|1382.2|1381|1382.7|1381.5|1381.4|1380.2|76
1611742200000|2021-01-27 10:10:00|1382.5|1381.3|1381.9|1380.7|1382.6|1381.4|1381.6|1380.4|38
1611742500000|2021-01-27 10:15:00|1382|1380.8|1380.2|1379|1382|1380.8|1380|1378.8|81
1611742800000|2021-01-27 10:20:00|1380.6|1379.4|1382.6|1381.4|1382.6|1381.4|1380.4|1379.2|106
1611743100000|2021-01-27 10:25:00|1382.7|1381.5|1382.1|1380.9|1382.7|1381.5|1382|1380.8|30
1611743400000|2021-01-27 10:30:00|1382|1380.8|1383.8|1382.6|1383.9|1382.7|1382|1380.8|88
1611743700000|2021-01-27 10:35:00|1383.9|1382.7|1383.7|1382.5|1383.9|1382.7|1383.2|1382|86
1611744000000|2021-01-27 10:40:00|1383.6|1382.4|1382.7|1381.5|1383.7|1382.5|1382.7|1381.5|80
1611744300000|2021-01-27 10:45:00|1383|1381.8|1382.9|1381.7|1383.2|1382|1382.6|1381.4|18
1611744600000|2021-01-27 10:50:00|1383.1|1381.9|1382.9|1381.7|1383.8|1382.6|1382.7|1381.5|64
1611744900000|2021-01-27 10:55:00|1382.8|1381.6|1382.1|1380.9|1383|1381.8|1381.8|1380.6|59
1611745200000|2021-01-27 11:00:00|1382.2|1381|1381.7|1380.5|1382.2|1381|1380.8|1379.6|46
1611745500000|2021-01-27 11:05:00|1381.8|1380.6|1381.2|1380|1382.1|1380.9|1380.9|1379.7|70
1611745800000|2021-01-27 11:10:00|1381.1|1379.9|1380.8|1379.6|1381.2|1380|1380|1378.8|61
1611746100000|2021-01-27 11:15:00|1380.7|1379.5|1381.5|1380.3|1381.8|1380.6|1380.2|1379|54
1611746400000|2021-01-27 11:20:00|1381.3|1380.1|1382.1|1380.9|1382.1|1380.9|1381.2|1380|52
1611746700000|2021-01-27 11:25:00|1382.2|1381|1380.2|1379|1382.2|1381|1380|1378.8|73
1611747000000|2021-01-27 11:30:00|1380.1|1378.9|1381.4|1380.2|1382|1380.8|1380|1378.8|73
1611747300000|2021-01-27 11:35:00|1381.3|1380.1|1379.5|1378.3|1381.3|1380.1|1378.9|1377.7|156
1611747600000|2021-01-27 11:40:00|1380|1378.8|1379.6|1378.4|1380.4|1379.2|1378.9|1377.7|46
1611747900000|2021-01-27 11:45:00|1380.1|1378.9|1380|1378.8|1380.6|1379.4|1379.2|1378|144
1611748200000|2021-01-27 11:50:00|1379.9|1378.7|1381.6|1380.4|1381.7|1380.5|1379.9|1378.7|42
1611748500000|2021-01-27 11:55:00|1381.5|1380.3|1381.1|1379.9|1381.6|1380.4|1380.9|1379.7|36
1611748800000|2021-01-27 12:00:00|1381|1379.8|1381.2|1380|1381.7|1380.5|1381|1379.8|71
1611749100000|2021-01-27 12:05:00|1381.1|1379.9|1382.3|1381.1|1382.5|1381.3|1380.5|1379.3|81
1611749400000|2021-01-27 12:10:00|1382.2|1381|1383|1381.8|1383.1|1381.9|1381|1379.8|218
1611749700000|2021-01-27 12:15:00|1383.1|1381.9|1385|1383.8|1385.9|1384.7|1382.6|1381.4|447
1611750000000|2021-01-27 12:20:00|1384.9|1383.7|1384.3|1383.1|1384.9|1383.7|1382.3|1381.1|286
1611750300000|2021-01-27 12:25:00|1384.6|1383.4|1386.4|1385.2|1389.2|1388|1384.5|1383.3|451
1611750600000|2021-01-27 12:30:00|1386.5|1385.3|1386.2|1385|1390.5|1389.3|1386.2|1385|326
1611750900000|2021-01-27 12:35:00|1386.3|1385.1|1386.8|1385.6|1387.8|1386.6|1385.8|1384.6|321
1611751200000|2021-01-27 12:40:00|1387|1385.8|1388.6|1387.4|1390.1|1388.9|1386.8|1385.6|170
1611751500000|2021-01-27 12:45:00|1388.7|1387.5|1390.7|1389.5|1391|1389.8|1388.6|1387.4|248
1611751800000|2021-01-27 12:50:00|1390.6|1389.4|1390.8|1389.6|1390.8|1389.6|1389.9|1388.7|286
1611752100000|2021-01-27 12:55:00|1390.9|1389.7|1393.9|1392.7|1394.4|1393.2|1390.4|1389.2|472
1611752400000|2021-01-27 13:00:00|1393.7|1392.5|1389|1387.8|1393.7|1392.5|1388.7|1387.5|537
1611752700000|2021-01-27 13:05:00|1389.1|1387.9|1388.4|1387.2|1389.8|1388.6|1387.4|1386.2|352
1611753000000|2021-01-27 13:10:00|1388.3|1387.1|1388.4|1387.2|1388.6|1387.4|1387.5|1386.3|267
1611753300000|2021-01-27 13:15:00|1388.2|1387|1387.4|1386.2|1388.4|1387.2|1387.4|1386.2|164
1611753600000|2021-01-27 13:20:00|1387.3|1386.1|1389.6|1388.4|1389.7|1388.5|1387.2|1386|243
1611753900000|2021-01-27 13:25:00|1389.7|1388.5|1389.9|1388.7|1390.7|1389.5|1388.8|1387.6|269
1611754200000|2021-01-27 13:30:00|1390|1388.8|1389.8|1388.6|1390.8|1389.6|1389|1387.8|247
1611754500000|2021-01-27 13:35:00|1389.7|1388.5|1387.1|1385.9|1390|1388.8|1386.4|1385.2|901
1611754800000|2021-01-27 13:40:00|1387|1385.8|1388.4|1387.2|1389.3|1388.1|1386.7|1385.5|697
1611757800000|2021-01-27 14:30:00|1390.3|1389.1|1380.9|1379.7|1393.6|1392.4|1379.7|1378.5|3419
1611758100000|2021-01-27 14:35:00|1381|1379.8|1373.2|1372|1383.3|1382.1|1373|1371.8|3268
1611758400000|2021-01-27 14:40:00|1373.3|1372.1|1371|1369.8|1373.5|1372.3|1365.1|1363.9|3811
1611758700000|2021-01-27 14:45:00|1370.7|1369.5|1372|1370.8|1375.6|1374.4|1369.8|1368.6|2535
1611759000000|2021-01-27 14:50:00|1371.9|1370.7|1371.9|1370.7|1372.4|1371.2|1367.4|1366.2|1648
1611759300000|2021-01-27 14:55:00|1372.2|1371|1372.7|1371.5|1375.4|1374.2|1371.2|1370|1167
1611759600000|2021-01-27 15:00:00|1372.6|1371.4|1375.4|1374.2|1379.5|1378.3|1371.7|1370.5|1414
1611759900000|2021-01-27 15:05:00|1376.1|1374.9|1372.5|1371.3|1376.8|1375.6|1371.1|1369.9|1431
1611760200000|2021-01-27 15:10:00|1372.6|1371.4|1371.1|1369.9|1372.8|1371.6|1368.9|1367.7|1017
1611760500000|2021-01-27 15:15:00|1371.3|1370.1|1378.2|1377|1378.3|1377.1|1371.1|1369.9|790
1611760800000|2021-01-27 15:20:00|1378.1|1376.9|1381.9|1380.7|1385.8|1384.6|1377.8|1376.6|3697
1611761100000|2021-01-27 15:25:00|1382|1380.8|1387.1|1385.9|1387.8|1386.6|1381.3|1380.1|1064
1611761400000|2021-01-27 15:30:00|1387|1385.8|1383.1|1381.9|1387.6|1386.4|1380.9|1379.7|1022
1611761700000|2021-01-27 15:35:00|1382.8|1381.6|1384.1|1382.9|1384.6|1383.4|1380.9|1379.7|962
1611762000000|2021-01-27 15:40:00|1384.2|1383|1382.3|1381.1|1384.6|1383.4|1380.7|1379.5|567
1611762300000|2021-01-27 15:45:00|1382.1|1380.9|1378.4|1377.2|1382.8|1381.6|1377.4|1376.2|884
1611762600000|2021-01-27 15:50:00|1378.6|1377.4|1379.2|1378|1380.4|1379.2|1376.9|1375.7|3099
1611762900000|2021-01-27 15:55:00|1379.3|1378.1|1375.7|1374.5|1379.3|1378.1|1375.4|1374.2|603
1611763200000|2021-01-27 16:00:00|1375.9|1374.7|1376.7|1375.5|1378.4|1377.2|1374.4|1373.2|4692
1611763500000|2021-01-27 16:05:00|1376.6|1375.4|1376.5|1375.3|1378.9|1377.7|1375.4|1374.2|9051
1611763800000|2021-01-27 16:10:00|1376.6|1375.4|1378.3|1377.1|1378.3|1377.1|1375.5|1374.3|591
1611764100000|2021-01-27 16:15:00|1378.2|1377|1374.8|1373.6|1378.6|1377.4|1374.4|1373.2|415
1611764400000|2021-01-27 16:20:00|1375.1|1373.9|1375.4|1374.2|1375.6|1374.4|1373.6|1372.4|1183
1611764700000|2021-01-27 16:25:00|1375.3|1374.1|1377.3|1376.1|1378.4|1377.2|1375.3|1374.1|284
1611765000000|2021-01-27 16:30:00|1377.4|1376.2|1374.8|1373.6|1377.6|1376.4|1374.1|1372.9|462
1611765300000|2021-01-27 16:35:00|1375.1|1373.9|1377.3|1376.1|1377.6|1376.4|1375|1373.8|379
1611765600000|2021-01-27 16:40:00|1377.5|1376.3|1377.4|1376.2|1379.1|1377.9|1377.1|1375.9|561
1611765900000|2021-01-27 16:45:00|1377.6|1376.4|1374.9|1373.7|1378.4|1377.2|1374.2|1373|921
1611766200000|2021-01-27 16:50:00|1374.8|1373.6|1376.3|1375.1|1377.8|1376.6|1374.6|1373.4|1187
1611766500000|2021-01-27 16:55:00|1376.5|1375.3|1375.5|1374.3|1376.5|1375.3|1373.9|1372.7|550
1611766800000|2021-01-27 17:00:00|1375.6|1374.4|1373.9|1372.7|1376.1|1374.9|1373.2|1372|440
1611767100000|2021-01-27 17:05:00|1373.8|1372.6|1373.9|1372.7|1374.1|1372.9|1372.3|1371.1|850
1611767400000|2021-01-27 17:10:00|1374|1372.8|1375.8|1374.6|1376.1|1374.9|1373.3|1372.1|732
1611767700000|2021-01-27 17:15:00|1375.5|1374.3|1374.3|1373.1|1375.5|1374.3|1373.8|1372.6|335
1611768000000|2021-01-27 17:20:00|1374.6|1373.4|1376.6|1375.4|1378|1376.8|1374.1|1372.9|711
1611768300000|2021-01-27 17:25:00|1376.9|1375.7|1375.1|1373.9|1377.1|1375.9|1375.1|1373.9|298
1611768600000|2021-01-27 17:30:00|1374.9|1373.7|1374.6|1373.4|1375.2|1374|1373.3|1372.1|390
1611768900000|2021-01-27 17:35:00|1374.5|1373.3|1375.8|1374.6|1376.1|1374.9|1374.5|1373.3|174
1611769200000|2021-01-27 17:40:00|1375.9|1374.7|1376|1374.8|1376.6|1375.4|1375.1|1373.9|340
1611769500000|2021-01-27 17:45:00|1376.1|1374.9|1375.5|1374.3|1376.8|1375.6|1375.3|1374.1|419
1611769800000|2021-01-27 17:50:00|1375.4|1374.2|1376.3|1375.1|1376.8|1375.6|1375.1|1373.9|280
1611770100000|2021-01-27 17:55:00|1376.1|1374.9|1377.1|1375.9|1377.4|1376.2|1375.9|1374.7|317
1611770400000|2021-01-27 18:00:00|1377.3|1376.1|1378.5|1377.3|1379.3|1378.1|1377.3|1376.1|889
1611770700000|2021-01-27 18:05:00|1378.6|1377.4|1377.1|1375.9|1378.6|1377.4|1376.7|1375.5|616
1611771000000|2021-01-27 18:10:00|1377.2|1376|1376.2|1375|1378.8|1377.6|1376.1|1374.9|320
1611771300000|2021-01-27 18:15:00|1376.3|1375.1|1373.8|1372.6|1376.6|1375.4|1373.8|1372.6|398
1611771600000|2021-01-27 18:20:00|1373.9|1372.7|1373.4|1372.2|1374.6|1373.4|1373.4|1372.2|341
1611771900000|2021-01-27 18:25:00|1373.5|1372.3|1375.1|1373.9|1375.2|1374|1373.3|1372.1|294
1611772200000|2021-01-27 18:30:00|1375.2|1374|1374.4|1373.2|1375.2|1374|1373.6|1372.4|217
1611772500000|2021-01-27 18:35:00|1374.6|1373.4|1374.7|1373.5|1375.1|1373.9|1374.1|1372.9|149
1611772800000|2021-01-27 18:40:00|1374.6|1373.4|1375.1|1373.9|1375.1|1373.9|1374.4|1373.2|239
1611773100000|2021-01-27 18:45:00|1375|1373.8|1374.6|1373.4|1375.1|1373.9|1374.6|1373.4|115
1611773400000|2021-01-27 18:50:00|1374.3|1373.1|1374.3|1373.1|1374.4|1373.2|1373.1|1371.9|288
1611773700000|2021-01-27 18:55:00|1374.2|1373|1372.7|1371.5|1374.6|1373.4|1372.6|1371.4|241
1611774000000|2021-01-27 19:00:00|1373|1371.8|1375.6|1374.4|1376|1374.8|1372.8|1371.6|513
1611774300000|2021-01-27 19:05:00|1375.8|1374.6|1374.9|1373.7|1376.4|1375.2|1374.6|1373.4|525
1611774600000|2021-01-27 19:10:00|1375.1|1373.9|1375.1|1373.9|1376.6|1375.4|1374.1|1372.9|2009
1611774900000|2021-01-27 19:15:00|1375.2|1374|1373.8|1372.6|1375.6|1374.4|1373.7|1372.5|1456
1611795600000|2021-01-28 01:00:00|1371.9|1370.7|1373.5|1372.3|1374.7|1373.5|1368.2|1367|1591
1611795900000|2021-01-28 01:05:00|1373.4|1372.2|1378.8|1377.6|1379.3|1378.1|1373.3|1372.1|639
1611796200000|2021-01-28 01:10:00|1378.9|1377.7|1377.6|1376.4|1379|1377.8|1376.1|1374.9|270
1611796500000|2021-01-28 01:15:00|1377.5|1376.3|1379.5|1378.3|1380.2|1379|1377.1|1375.9|781
1611796800000|2021-01-28 01:20:00|1379.4|1378.2|1380|1378.8|1380.2|1379|1378.6|1377.4|239
1611797100000|2021-01-28 01:25:00|1379.9|1378.7|1378.6|1377.4|1381|1379.8|1377.6|1376.4|541
1611797400000|2021-01-28 01:30:00|1378.5|1377.3|1378.2|1377|1378.7|1377.5|1376.7|1375.5|202
1611797700000|2021-01-28 01:35:00|1378.1|1376.9|1379.7|1378.5|1379.8|1378.6|1377.4|1376.2|106
1611798000000|2021-01-28 01:40:00|1379.5|1378.3|1381.2|1380|1381.2|1380|1378.9|1377.7|165
1611798300000|2021-01-28 01:45:00|1381.1|1379.9|1379.7|1378.5|1381.2|1380|1379.7|1378.5|117
1611798600000|2021-01-28 01:50:00|1379.6|1378.4|1381.5|1380.3|1382.5|1381.3|1379.6|1378.4|127
1611798900000|2021-01-28 01:55:00|1381.7|1380.5|1380.6|1379.4|1382.4|1381.2|1380.5|1379.3|118
1611799200000|2021-01-28 02:00:00|1380.4|1379.2|1381.6|1380.4|1382|1380.8|1380.1|1378.9|79
1611799500000|2021-01-28 02:05:00|1381.5|1380.3|1378.5|1377.3|1381.5|1380.3|1378.3|1377.1|147
1611799800000|2021-01-28 02:10:00|1378.4|1377.2|1378.2|1377|1380.2|1379|1377.7|1376.5|182
1611800100000|2021-01-28 02:15:00|1378.4|1377.2|1378.3|1377.1|1379.4|1378.2|1377.8|1376.6|73
1611800400000|2021-01-28 02:20:00|1378.1|1376.9|1378|1376.8|1379.4|1378.2|1377.9|1376.7|49
1611800700000|2021-01-28 02:25:00|1377.8|1376.6|1379.5|1378.3|1380.1|1378.9|1377.8|1376.6|54
1611801000000|2021-01-28 02:30:00|1379.4|1378.2|1378.8|1377.6|1379.4|1378.2|1377.8|1376.6|44
1611801300000|2021-01-28 02:35:00|1378.5|1377.3|1377.9|1376.7|1378.5|1377.3|1376.3|1375.1|256
1611801600000|2021-01-28 02:40:00|1378|1376.8|1377|1375.8|1379|1377.8|1377|1375.8|109
1611801900000|2021-01-28 02:45:00|1376.9|1375.7|1377.3|1376.1|1377.5|1376.3|1376.7|1375.5|52
1611802200000|2021-01-28 02:50:00|1376.9|1375.7|1374.4|1373.2|1376.9|1375.7|1373.1|1371.9|192
1611802500000|2021-01-28 02:55:00|1374.3|1373.1|1376|1374.8|1376.9|1375.7|1374.3|1373.1|177
1611802800000|2021-01-28 03:00:00|1375.9|1374.7|1376.3|1375.1|1377.4|1376.2|1375.1|1373.9|183
1611803100000|2021-01-28 03:05:00|1376|1374.8|1375.4|1374.2|1376|1374.8|1374.9|1373.7|69
1611803400000|2021-01-28 03:10:00|1375.7|1374.5|1377|1375.8|1377.1|1375.9|1375.3|1374.1|60
1611803700000|2021-01-28 03:15:00|1376.4|1375.2|1378|1376.8|1378.5|1377.3|1376.1|1374.9|155
1611804000000|2021-01-28 03:20:00|1378.3|1377.1|1377.5|1376.3|1378.6|1377.4|1377.4|1376.2|87
1611804300000|2021-01-28 03:25:00|1377.6|1376.4|1377|1375.8|1377.9|1376.7|1376.4|1375.2|60
1611804600000|2021-01-28 03:30:00|1376.9|1375.7|1378|1376.8|1378.1|1376.9|1376.9|1375.7|27
1611804900000|2021-01-28 03:35:00|1377.9|1376.7|1379|1377.8|1379.4|1378.2|1377.5|1376.3|92
1611805200000|2021-01-28 03:40:00|1379.1|1377.9|1377.7|1376.5|1379.1|1377.9|1377.5|1376.3|42
1611805500000|2021-01-28 03:45:00|1377.9|1376.7|1376.9|1375.7|1378|1376.8|1376.9|1375.7|29
1611805800000|2021-01-28 03:50:00|1376.8|1375.6|1376.5|1375.3|1376.8|1375.6|1376|1374.8|93
1611806100000|2021-01-28 03:55:00|1376.4|1375.2|1376.9|1375.7|1376.9|1375.7|1376.4|1375.2|20
1611806400000|2021-01-28 04:00:00|1377|1375.8|1377|1375.8|1377.1|1375.9|1376.6|1375.4|36
1611806700000|2021-01-28 04:05:00|1376.9|1375.7|1377|1375.8|1377|1375.8|1376.7|1375.5|18
1611807000000|2021-01-28 04:10:00|1376.9|1375.7|1377.6|1376.4|1377.9|1376.7|1376.9|1375.7|38
1611807300000|2021-01-28 04:15:00|1377.5|1376.3|1376.6|1375.4|1377.5|1376.3|1376.6|1375.4|95
1611807600000|2021-01-28 04:20:00|1376.8|1375.6|1375.5|1374.3|1376.9|1375.7|1375.4|1374.2|70
1611807900000|2021-01-28 04:25:00|1375.4|1374.2|1376.5|1375.3|1376.5|1375.3|1375|1373.8|78
1611808200000|2021-01-28 04:30:00|1376.6|1375.4|1376|1374.8|1376.6|1375.4|1375.8|1374.6|22
1611808500000|2021-01-28 04:35:00|1376.2|1375|1376.1|1374.9|1376.3|1375.1|1375.8|1374.6|8
1611808800000|2021-01-28 04:40:00|1376.2|1375|1376.6|1375.4|1376.7|1375.5|1376.2|1375|8
1611809100000|2021-01-28 04:45:00|1376.7|1375.5|1377.1|1375.9|1377.1|1375.9|1376.7|1375.5|24
1611809400000|2021-01-28 04:50:00|1377|1375.8|1376.8|1375.6|1377.1|1375.9|1376.7|1375.5|13
1611809700000|2021-01-28 04:55:00|1376.9|1375.7|1376.8|1375.6|1377.1|1375.9|1376.6|1375.4|3
1611810000000|2021-01-28 05:00:00|1376.9|1375.7|1376.6|1375.4|1377.6|1376.4|1376.5|1375.3|31
1611810300000|2021-01-28 05:05:00|1376.4|1375.2|1376|1374.8|1376.6|1375.4|1376|1374.8|46
1611810600000|2021-01-28 05:10:00|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|6
1611810900000|2021-01-28 05:15:00|1376.4|1375.2|1376|1374.8|1376.5|1375.3|1376|1374.8|102
1611811200000|2021-01-28 05:20:00|1376.1|1374.9|1375.9|1374.7|1376.1|1374.9|1375.7|1374.5|78
1611811500000|2021-01-28 05:25:00|1375.8|1374.6|1376|1374.8|1376|1374.8|1375.5|1374.3|167
1611811800000|2021-01-28 05:30:00|1376.1|1374.9|1376|1374.8|1377.1|1375.9|1375.9|1374.7|144
1611812100000|2021-01-28 05:35:00|1375.9|1374.7|1375.1|1373.9|1376|1374.8|1374.4|1373.2|111
1611812400000|2021-01-28 05:40:00|1375.2|1374|1374.2|1373|1375.4|1374.2|1374.1|1372.9|97
1611812700000|2021-01-28 05:45:00|1374.1|1372.9|1373.1|1371.9|1374.1|1372.9|1372.9|1371.7|137
1611813000000|2021-01-28 05:50:00|1373|1371.8|1370.7|1369.5|1373|1371.8|1370.6|1369.4|345
1611813300000|2021-01-28 05:55:00|1370.6|1369.4|1371.6|1370.4|1371.6|1370.4|1369.9|1368.7|267
1611813600000|2021-01-28 06:00:00|1371.5|1370.3|1371|1369.8|1371.6|1370.4|1370.7|1369.5|203
1611813900000|2021-01-28 06:05:00|1371.1|1369.9|1371.1|1369.9|1371.6|1370.4|1371|1369.8|188
1611814200000|2021-01-28 06:10:00|1371|1369.8|1370.1|1368.9|1371.1|1369.9|1370.1|1368.9|148
1611814500000|2021-01-28 06:15:00|1370|1368.8|1370.2|1369|1371.6|1370.4|1369.9|1368.7|110
1611814800000|2021-01-28 06:20:00|1370.1|1368.9|1370.6|1369.4|1371|1369.8|1369.7|1368.5|141
1611815100000|2021-01-28 06:25:00|1370.5|1369.3|1370.6|1369.4|1371.2|1370|1369.8|1368.6|127
1611815400000|2021-01-28 06:30:00|1370.7|1369.5|1371.9|1370.7|1373.1|1371.9|1370.7|1369.5|187
1611815700000|2021-01-28 06:35:00|1371.8|1370.6|1370.1|1368.9|1371.8|1370.6|1370.1|1368.9|69
1611816000000|2021-01-28 06:40:00|1370.2|1369|1369.6|1368.4|1370.5|1369.3|1369.4|1368.2|126
1611816300000|2021-01-28 06:45:00|1369.5|1368.3|1368.2|1367|1370|1368.8|1367.9|1366.7|238
1611816600000|2021-01-28 06:50:00|1368.3|1367.1|1369.4|1368.2|1369.6|1368.4|1368|1366.8|130
1611816900000|2021-01-28 06:55:00|1369.5|1368.3|1369.7|1368.5|1370.1|1368.9|1369.5|1368.3|93
1611817200000|2021-01-28 07:00:00|1369.4|1368.2|1366|1364.8|1369.6|1368.4|1365.9|1364.7|132
1611817500000|2021-01-28 07:05:00|1366.1|1364.9|1366.8|1365.6|1367.2|1366|1365.9|1364.7|157
1611817800000|2021-01-28 07:10:00|1367|1365.8|1367.3|1366.1|1367.6|1366.4|1366.7|1365.5|72
1611818100000|2021-01-28 07:15:00|1367.1|1365.9|1368.6|1367.4|1368.9|1367.7|1367.1|1365.9|36
1611818400000|2021-01-28 07:20:00|1368.7|1367.5|1368|1366.8|1368.8|1367.6|1367.5|1366.3|47
1611818700000|2021-01-28 07:25:00|1368.1|1366.9|1368.1|1366.9|1368.7|1367.5|1367.9|1366.7|48
1611819000000|2021-01-28 07:30:00|1368|1366.8|1368|1366.8|1368.9|1367.7|1367.8|1366.6|41
1611819300000|2021-01-28 07:35:00|1367.9|1366.7|1368.9|1367.7|1369|1367.8|1367.9|1366.7|47
1611819600000|2021-01-28 07:40:00|1369|1367.8|1367.5|1366.3|1369|1367.8|1367.5|1366.3|46
1611819900000|2021-01-28 07:45:00|1367.4|1366.2|1370|1368.8|1370|1368.8|1367.4|1366.2|48
1611820200000|2021-01-28 07:50:00|1370.1|1368.9|1369.8|1368.6|1370.2|1369|1369.4|1368.2|154
1611820500000|2021-01-28 07:55:00|1369.9|1368.7|1368.5|1367.3|1369.9|1368.7|1368.5|1367.3|53
1611820800000|2021-01-28 08:00:00|1368.6|1367.4|1369.4|1368.2|1369.9|1368.7|1368.5|1367.3|88
1611821100000|2021-01-28 08:05:00|1369.3|1368.1|1369.5|1368.3|1370.1|1368.9|1369|1367.8|118
1611821400000|2021-01-28 08:10:00|1369.3|1368.1|1372.3|1371.1|1372.5|1371.3|1369|1367.8|195
1611821700000|2021-01-28 08:15:00|1372.6|1371.4|1370.9|1369.7|1374.2|1373|1370.1|1368.9|289
1611822000000|2021-01-28 08:20:00|1371|1369.8|1371.4|1370.2|1372.7|1371.5|1369.8|1368.6|92
1611822300000|2021-01-28 08:25:00|1371.8|1370.6|1370.7|1369.5|1371.9|1370.7|1370.4|1369.2|33
1611822600000|2021-01-28 08:30:00|1370.8|1369.6|1369.9|1368.7|1370.9|1369.7|1369.6|1368.4|41
1611822900000|2021-01-28 08:35:00|1369.8|1368.6|1369.7|1368.5|1370|1368.8|1369.1|1367.9|56
1611823200000|2021-01-28 08:40:00|1369.6|1368.4|1368.4|1367.2|1369.9|1368.7|1368.3|1367.1|44
1611823500000|2021-01-28 08:45:00|1368.6|1367.4|1367.7|1366.5|1368.9|1367.7|1367.4|1366.2|134
1611823800000|2021-01-28 08:50:00|1367.8|1366.6|1368.4|1367.2|1368.7|1367.5|1367.8|1366.6|100
1611824100000|2021-01-28 08:55:00|1367.9|1366.7|1368|1366.8|1368|1366.8|1366.9|1365.7|61
1611824400000|2021-01-28 09:00:00|1368.1|1366.9|1367.7|1366.5|1368.2|1367|1367.4|1366.2|32
1611824700000|2021-01-28 09:05:00|1368.4|1367.2|1366.5|1365.3|1368.6|1367.4|1366.4|1365.2|155
1611825000000|2021-01-28 09:10:00|1366.3|1365.1|1368.1|1366.9|1368.4|1366.9|1366.2|1365|126
1611825300000|2021-01-28 09:15:00|1368.4|1367.2|1368.5|1367.3|1369.7|1368.5|1368.1|1366.9|43
1611825600000|2021-01-28 09:20:00|1368.6|1367.4|1368.2|1367|1368.7|1367.5|1368|1366.8|66
1611825900000|2021-01-28 09:25:00|1368.1|1366.9|1368.5|1367.3|1369.2|1368|1367.9|1366.7|57
1611826200000|2021-01-28 09:30:00|1368.4|1367.2|1368.7|1367.5|1369.1|1367.9|1368.4|1367.2|11
1611826500000|2021-01-28 09:35:00|1368.6|1367.4|1368.1|1366.9|1368.7|1367.5|1367.8|1366.6|42
1611826800000|2021-01-28 09:40:00|1368|1366.8|1368.5|1367.3|1369.2|1368|1367.8|1366.6|45
1611827100000|2021-01-28 09:45:00|1368.4|1367.2|1368.8|1367.6|1368.9|1367.7|1368|1366.8|47
1611827400000|2021-01-28 09:50:00|1368.7|1367.5|1369.6|1368.4|1369.6|1368.4|1368.6|1367.4|49
1611827700000|2021-01-28 09:55:00|1369.5|1368.3|1370.9|1369.7|1371.4|1370.2|1369.5|1368.3|197
1611828000000|2021-01-28 10:00:00|1371|1369.8|1370|1368.8|1372|1370.8|1369.7|1368.5|120
1611828300000|2021-01-28 10:05:00|1369.4|1368.2|1370.4|1369.2|1371.3|1370.1|1369.4|1368.2|62
1611828600000|2021-01-28 10:10:00|1370.5|1369.3|1369.2|1368|1370.5|1369.3|1368.7|1367.5|107
1611828900000|2021-01-28 10:15:00|1369.3|1368.1|1370.4|1369.2|1370.6|1369.4|1368.6|1367.4|66
1611829200000|2021-01-28 10:20:00|1370.7|1369.5|1371.8|1370.6|1372.9|1371.7|1370.7|1369.5|72
1611829500000|2021-01-28 10:25:00|1371.9|1370.7|1371.2|1370|1372.4|1371.2|1370.6|1369.4|72
1611829800000|2021-01-28 10:30:00|1371.3|1370.1|1371.6|1370.4|1371.8|1370.6|1370.6|1369.4|81
1611830100000|2021-01-28 10:35:00|1371.5|1370.3|1372|1370.8|1372.5|1371.3|1371.2|1370|165
1611830400000|2021-01-28 10:40:00|1372.1|1370.9|1374.7|1373.5|1374.7|1373.5|1372.1|1370.9|173
1611830700000|2021-01-28 10:45:00|1374.6|1373.4|1373.1|1371.9|1374.7|1373.5|1372.3|1371.1|181
1611831000000|2021-01-28 10:50:00|1373|1371.8|1373.8|1372.6|1374.2|1373|1372.7|1371.5|48
1611831300000|2021-01-28 10:55:00|1373.5|1372.3|1376.3|1375.1|1376.8|1375.6|1373.5|1372.3|159
1611831600000|2021-01-28 11:00:00|1376.1|1374.9|1374.7|1373.5|1376.2|1375|1374.2|1373|163
1611831900000|2021-01-28 11:05:00|1374.8|1373.6|1374.6|1373.4|1374.8|1373.6|1372.7|1371.5|151
1611832200000|2021-01-28 11:10:00|1374.7|1373.5|1376|1374.8|1376.2|1375|1373.9|1372.7|77
1611832500000|2021-01-28 11:15:00|1376.2|1375|1374.8|1373.6|1376.2|1375|1374.2|1373|100
1611832800000|2021-01-28 11:20:00|1374.9|1373.7|1374.1|1372.9|1375|1373.8|1373.3|1372.1|38
1611833100000|2021-01-28 11:25:00|1373.9|1372.7|1374.3|1373.1|1374.7|1373.5|1373.8|1372.6|32
1611833400000|2021-01-28 11:30:00|1374.1|1372.9|1375.3|1374.1|1375.8|1374.6|1374.1|1372.9|65
1611833700000|2021-01-28 11:35:00|1375.2|1374|1374.8|1373.6|1375.2|1374|1373.9|1372.7|31
1611834000000|2021-01-28 11:40:00|1374.9|1373.7|1376|1374.8|1376.1|1374.9|1374.9|1373.7|77
1611834300000|2021-01-28 11:45:00|1376.1|1374.9|1377.6|1376.4|1378.3|1377.1|1376.1|1374.9|287
1611834600000|2021-01-28 11:50:00|1377.5|1376.3|1376.8|1375.6|1377.7|1376.5|1376|1374.8|165
1611834900000|2021-01-28 11:55:00|1376.9|1375.7|1377.8|1376.6|1377.9|1376.7|1375.9|1374.7|157
1611835200000|2021-01-28 12:00:00|1377.9|1376.7|1380.7|1379.5|1380.7|1379.5|1377.8|1376.6|380
1611835500000|2021-01-28 12:05:00|1380.6|1379.4|1383.4|1382.2|1383.8|1382.6|1380.3|1379.1|671
1611835800000|2021-01-28 12:10:00|1383.3|1382.1|1386.1|1384.9|1386.1|1384.9|1382.3|1381.1|605
1611836100000|2021-01-28 12:15:00|1385.9|1384.7|1385.1|1383.9|1386.7|1385.5|1384.4|1383.2|526
1611836400000|2021-01-28 12:20:00|1385.3|1384.1|1387.5|1386.3|1387.9|1386.7|1385.1|1383.9|843
1611836700000|2021-01-28 12:25:00|1387.4|1386.2|1386.2|1385|1387.8|1386.6|1385.8|1384.6|306
1611837000000|2021-01-28 12:30:00|1386.1|1384.9|1385|1383.8|1386.1|1384.9|1384.4|1383.2|309
1611837300000|2021-01-28 12:35:00|1384.9|1383.7|1384.3|1383.1|1385.4|1384.2|1384.2|1383|255
1611837600000|2021-01-28 12:40:00|1384.2|1383|1385.5|1384.3|1385.6|1384.4|1384|1382.8|235
1611837900000|2021-01-28 12:45:00|1385.6|1384.4|1388.7|1387.5|1389.2|1388|1385.5|1384.3|321
1611838200000|2021-01-28 12:50:00|1388.6|1387.4|1386.8|1385.6|1389.1|1387.9|1386.7|1385.5|222
1611838500000|2021-01-28 12:55:00|1386.9|1385.7|1385.3|1384.1|1387.6|1386.4|1385.2|1384|180
1611838800000|2021-01-28 13:00:00|1385.2|1384|1383.4|1382.2|1385.2|1384|1382.1|1380.9|714
1611839100000|2021-01-28 13:05:00|1383.2|1382|1382.3|1381.1|1384.1|1382.9|1381.8|1380.6|386
1611839400000|2021-01-28 13:10:00|1382.4|1381.2|1380.4|1379.2|1382.6|1381.4|1380.3|1379.1|356
1611839700000|2021-01-28 13:15:00|1380.3|1379.1|1382.1|1380.9|1382.2|1381|1379.8|1378.6|648
1611840000000|2021-01-28 13:20:00|1382.2|1381|1383|1381.8|1383|1381.8|1382|1380.8|407
1611840300000|2021-01-28 13:25:00|1383.2|1382|1383.3|1382.1|1383.7|1382.5|1382.5|1381.3|486
1611840600000|2021-01-28 13:30:00|1383|1381.8|1380.6|1379.4|1384|1382.8|1380.5|1379.3|517
1611840900000|2021-01-28 13:35:00|1380.5|1379.3|1382.8|1381.6|1383.5|1382.3|1380.1|1378.9|346
1611841200000|2021-01-28 13:40:00|1382.9|1381.7|1383|1381.8|1383.6|1382.4|1380.8|1379.6|1072
1611844200000|2021-01-28 14:30:00|1384.7|1383.5|1388.5|1387.3|1391.1|1389.9|1384.5|1383.3|3775
1611844500000|2021-01-28 14:35:00|1388.4|1387.2|1386.5|1385.3|1390.4|1389.2|1385.2|1384|1877
1611844800000|2021-01-28 14:40:00|1386.4|1385.2|1388.4|1387.2|1389.1|1387.9|1385.6|1384.4|848
1611845100000|2021-01-28 14:45:00|1388.5|1387.3|1382.5|1381.3|1389.3|1388.1|1382|1380.8|1083
1611845400000|2021-01-28 14:50:00|1382.4|1381.2|1381.6|1380.4|1385.4|1384.2|1381.4|1380.2|1114
1611845700000|2021-01-28 14:55:00|1381.3|1380.1|1372.7|1371.5|1381.3|1380.1|1372.4|1371.2|1924
1611846000000|2021-01-28 15:00:00|1372.6|1371.4|1373.9|1372.7|1379|1377.8|1371.1|1369.9|1967
1611846300000|2021-01-28 15:05:00|1374.2|1373|1373.4|1372.2|1376.8|1375.6|1373.2|1372|1126
1611846600000|2021-01-28 15:10:00|1373.5|1372.3|1373.9|1372.7|1375.3|1374.1|1373.3|1372.1|620
1611846900000|2021-01-28 15:15:00|1374|1372.8|1375.7|1374.5|1376.4|1375.2|1374|1372.8|1213
1611847200000|2021-01-28 15:20:00|1375.9|1374.7|1375|1373.8|1377|1375.8|1374.7|1373.5|1786
1611847500000|2021-01-28 15:25:00|1375.1|1373.9|1373.8|1372.6|1375.2|1374|1373.4|1372.2|573
1611847800000|2021-01-28 15:30:00|1373.9|1372.7|1373.6|1372.4|1374.5|1373.3|1372.3|1371.1|607
1611848100000|2021-01-28 15:35:00|1373.8|1372.6|1374.1|1372.9|1375.5|1374.3|1373.1|1371.9|592
1611848400000|2021-01-28 15:40:00|1374.3|1373.1|1374.4|1373.2|1375|1373.8|1373.1|1371.9|549
1611848700000|2021-01-28 15:45:00|1374.3|1373.1|1371.3|1370.1|1374.6|1373.4|1371.2|1370|922
1611849000000|2021-01-28 15:50:00|1371.2|1370|1347.1|1345.9|1371.2|1370|1345.7|1344.5|5014
1611849300000|2021-01-28 15:55:00|1347.6|1346.4|1353.3|1352.1|1358.7|1357.5|1347.2|1346|3654
1611849600000|2021-01-28 16:00:00|1353.4|1352.2|1360.7|1359.5|1361.9|1360.7|1351.2|1350|3142
1611849900000|2021-01-28 16:05:00|1360.6|1359.4|1355.3|1354.1|1362.4|1361.2|1354.5|1353.3|1520
1611850200000|2021-01-28 16:10:00|1355.1|1353.9|1357.7|1356.5|1361.2|1360|1353.6|1352.4|1679
1611850500000|2021-01-28 16:15:00|1357.5|1356.3|1362.2|1361|1362.4|1361.2|1357.5|1356.3|1894
1611850800000|2021-01-28 16:20:00|1362.3|1361.1|1358.2|1357|1362.3|1361.1|1358.2|1357|781
1611851100000|2021-01-28 16:25:00|1358.7|1357.5|1362.4|1361.2|1363.6|1362.4|1358.7|1357.5|602
1611851400000|2021-01-28 16:30:00|1362.5|1361.3|1361.2|1360|1362.8|1361.6|1358.9|1357.7|1241
1611851700000|2021-01-28 16:35:00|1361.3|1360.1|1359.2|1358|1362.5|1361.3|1358.7|1357.5|491
1611852000000|2021-01-28 16:40:00|1359.1|1357.9|1355.7|1354.5|1359.1|1357.9|1355.3|1354.1|628
1611852300000|2021-01-28 16:45:00|1355.8|1354.6|1357|1355.8|1357.1|1355.9|1354.6|1353.4|410
1611852600000|2021-01-28 16:50:00|1356.9|1355.7|1357.3|1356.1|1360.3|1359.1|1356.3|1355.1|470
1611852900000|2021-01-28 16:55:00|1357.4|1356.2|1357.7|1356.5|1358|1356.8|1355.7|1354.5|369
1611853200000|2021-01-28 17:00:00|1357.8|1356.6|1357.3|1356.1|1358.9|1357.7|1356.4|1355.2|288
1611853500000|2021-01-28 17:05:00|1357.4|1356.2|1357.5|1356.3|1358.8|1357.6|1357|1355.8|202
1611853800000|2021-01-28 17:10:00|1357.7|1356.5|1360.8|1359.6|1361.1|1359.9|1357.1|1355.9|395
1611854100000|2021-01-28 17:15:00|1361|1359.8|1360.5|1359.3|1361|1359.8|1358.3|1357.1|398
1611854400000|2021-01-28 17:20:00|1360.6|1359.4|1364.2|1363|1364.5|1363.3|1360.3|1359.1|973
1611854700000|2021-01-28 17:25:00|1364.1|1362.9|1369|1367.8|1369|1367.8|1363.4|1362.2|1102
1611855000000|2021-01-28 17:30:00|1368.9|1367.7|1366.2|1365|1369|1367.8|1365.8|1364.6|591
1611855300000|2021-01-28 17:35:00|1366.5|1365.3|1367.2|1366|1369.9|1368.7|1366.2|1365|542
1611855600000|2021-01-28 17:40:00|1367.1|1365.9|1366.5|1365.3|1367.1|1365.9|1365.1|1363.9|505
1611855900000|2021-01-28 17:45:00|1366.4|1365.2|1365.2|1364|1366.5|1365.3|1363.7|1362.5|332
1611856200000|2021-01-28 17:50:00|1365.1|1363.9|1361.7|1360.5|1365.5|1364.3|1361.3|1360.1|342
1611856500000|2021-01-28 17:55:00|1361.6|1360.4|1361.2|1360|1363|1361.8|1360.7|1359.5|574
1611856800000|2021-01-28 18:00:00|1361.3|1360.1|1361.5|1360.3|1362.9|1361.7|1361|1359.8|267
1611857100000|2021-01-28 18:05:00|1361.3|1360.1|1360.7|1359.5|1361.7|1360.5|1359.9|1358.7|233
1611857400000|2021-01-28 18:10:00|1360.9|1359.7|1360.6|1359.4|1361.6|1360.4|1360.1|1358.9|335
1611857700000|2021-01-28 18:15:00|1360.3|1359.1|1359.8|1358.6|1361.8|1360.6|1359.3|1358.1|425
1611858000000|2021-01-28 18:20:00|1359.6|1358.4|1358.3|1357.1|1360.3|1359.1|1358.1|1356.9|424
1611858300000|2021-01-28 18:25:00|1358.6|1357.4|1359|1357.8|1360.2|1359|1358.1|1356.9|289
1611858600000|2021-01-28 18:30:00|1359.1|1357.9|1358|1356.8|1359.1|1357.9|1357.5|1356.3|316
1611858900000|2021-01-28 18:35:00|1358.1|1356.9|1360.3|1359.1|1360.3|1359.1|1358.1|1356.9|451
1611859200000|2021-01-28 18:40:00|1360.4|1359.2|1356|1354.8|1360.6|1359.4|1355.8|1354.6|640
1611859500000|2021-01-28 18:45:00|1356.3|1355.1|1357.3|1356.1|1357.9|1356.7|1356.1|1354.9|375
1611859800000|2021-01-28 18:50:00|1357.4|1356.2|1359.9|1358.7|1360.2|1359|1357.3|1356.1|305
1611860100000|2021-01-28 18:55:00|1360|1358.8|1357.7|1356.5|1360|1358.8|1357.3|1356.1|290
1611860400000|2021-01-28 19:00:00|1357.8|1356.6|1353|1351.8|1358.1|1356.9|1352.7|1351.5|1043
1611860700000|2021-01-28 19:05:00|1353.3|1352.1|1353.4|1352.2|1355.9|1354.7|1353.3|1352.1|888
1611861000000|2021-01-28 19:10:00|1353.5|1352.3|1354.1|1352.9|1354.7|1353.5|1352.6|1351.4|1782
1611861300000|2021-01-28 19:15:00|1354.3|1353.1|1351.7|1350.5|1354.8|1353.6|1350.8|1349.6|1812
1611882000000|2021-01-29 01:00:00|1353.6|1352.4|1356.9|1355.7|1357.2|1356|1351.8|1350.6|971
1611882300000|2021-01-29 01:05:00|1356.7|1355.5|1356|1354.8|1358.5|1357.3|1355.4|1354.2|363
1611882600000|2021-01-29 01:10:00|1355.9|1354.7|1358.6|1357.4|1359.1|1357.9|1355.9|1354.7|207
1611882900000|2021-01-29 01:15:00|1358.8|1357.6|1356.4|1355.2|1358.8|1357.6|1356.3|1355.1|164
1611883200000|2021-01-29 01:20:00|1356.5|1355.3|1360.5|1359.3|1361.7|1360.5|1356.5|1355.3|399
1611883500000|2021-01-29 01:25:00|1360.4|1359.2|1362.3|1361.1|1362.8|1361.6|1360.4|1359.2|267
1611883800000|2021-01-29 01:30:00|1362.8|1361.6|1361.5|1360.3|1364.8|1363.6|1361.2|1360|476
1611884100000|2021-01-29 01:35:00|1361.4|1360.2|1361.4|1360.2|1361.9|1360.7|1360.3|1359.1|165
1611884400000|2021-01-29 01:40:00|1361.3|1360.1|1361.4|1360.2|1362.3|1361.1|1361.3|1360.1|86
1611884700000|2021-01-29 01:45:00|1361.3|1360.1|1358|1356.8|1361.3|1360.1|1357.8|1356.6|174
1611885000000|2021-01-29 01:50:00|1357.9|1356.7|1356.7|1355.5|1358.8|1357.6|1356.4|1355.2|187
1611885300000|2021-01-29 01:55:00|1356.8|1355.6|1357.3|1356.1|1357.6|1356.4|1355.8|1354.6|170
1611885600000|2021-01-29 02:00:00|1357.2|1356|1356.2|1355|1357.2|1356|1355.5|1354.3|89
1611885900000|2021-01-29 02:05:00|1356|1354.8|1356|1354.8|1357|1355.8|1354.6|1353.4|123
1611886200000|2021-01-29 02:10:00|1355.8|1354.6|1359.6|1358.4|1359.8|1358.6|1355.5|1354.3|259
1611886500000|2021-01-29 02:15:00|1359.7|1358.5|1359.2|1358|1360.5|1359.3|1358.4|1357.2|187
1611886800000|2021-01-29 02:20:00|1359.1|1357.9|1359.4|1358.2|1359.4|1358.2|1358.7|1357.5|85
1611887100000|2021-01-29 02:25:00|1359.5|1358.3|1358.5|1357.3|1359.8|1358.6|1358|1356.8|253
1611887400000|2021-01-29 02:30:00|1358.6|1357.4|1359.6|1358.4|1360.1|1358.9|1357.6|1356.4|152
1611887700000|2021-01-29 02:35:00|1359.5|1358.3|1356.9|1355.7|1359.8|1358.6|1356.6|1355.4|120
1611888000000|2021-01-29 02:40:00|1356.7|1355.5|1358.2|1357|1358.6|1357.4|1356.7|1355.5|69
1611888300000|2021-01-29 02:45:00|1358.1|1356.9|1358.4|1357.2|1359.1|1357.9|1357.6|1356.4|402
1611888600000|2021-01-29 02:50:00|1358.1|1356.9|1359.1|1357.9|1360.1|1358.9|1358|1356.8|273
1611888900000|2021-01-29 02:55:00|1358.9|1357.7|1358.1|1356.9|1359.1|1357.9|1357|1355.8|230
1611889200000|2021-01-29 03:00:00|1358.3|1357.1|1360.2|1359|1360.7|1359.5|1358.1|1356.9|553
1611889500000|2021-01-29 03:05:00|1359.8|1358.6|1363.4|1362.2|1363.5|1362.3|1359.3|1358.1|264
1611889800000|2021-01-29 03:10:00|1363.3|1362.1|1362.3|1361.1|1363.7|1362.5|1362.1|1360.9|162
1611890100000|2021-01-29 03:15:00|1362.2|1361|1362|1360.8|1362.7|1361.5|1361.7|1360.5|118
1611890400000|2021-01-29 03:20:00|1361.9|1360.7|1363.1|1361.9|1364.8|1363.6|1361.8|1360.6|363
1611890700000|2021-01-29 03:25:00|1363.2|1362|1362.3|1361.1|1363.7|1362.5|1362.3|1361.1|125
1611891000000|2021-01-29 03:30:00|1362.1|1360.9|1361.9|1360.7|1362.5|1361.3|1361.3|1360.1|130
1611891300000|2021-01-29 03:35:00|1361.8|1360.6|1362.2|1361|1362.7|1361.5|1361.7|1360.5|32
1611891600000|2021-01-29 03:40:00|1362.1|1360.9|1362.3|1361.1|1362.4|1361.2|1361.3|1360.1|521
1611891900000|2021-01-29 03:45:00|1362.1|1360.9|1361.2|1360|1362.1|1360.9|1361|1359.8|328
1611892200000|2021-01-29 03:50:00|1361.1|1359.9|1362|1360.8|1362.2|1361|1361.1|1359.9|162
1611892500000|2021-01-29 03:55:00|1361.5|1360.3|1360.3|1359.1|1361.6|1360.4|1360.3|1359.1|156
1611892800000|2021-01-29 04:00:00|1360.4|1359.2|1359.9|1358.7|1360.6|1359.4|1359.9|1358.7|161
1611893100000|2021-01-29 04:05:00|1360.2|1359|1359.4|1358.2|1360.5|1359.3|1359.4|1358.2|223
1611893400000|2021-01-29 04:10:00|1359.5|1358.3|1358.9|1357.7|1359.5|1358.3|1358.7|1357.5|51
1611893700000|2021-01-29 04:15:00|1358.8|1357.6|1358.7|1357.5|1359|1357.8|1358.3|1357.1|35
1611894000000|2021-01-29 04:20:00|1358.6|1357.4|1360.8|1359.6|1360.9|1359.7|1358.6|1357.4|77
1611894300000|2021-01-29 04:25:00|1360.7|1359.5|1359.9|1358.7|1360.9|1359.7|1359.6|1358.4|48
1611894600000|2021-01-29 04:30:00|1360|1358.8|1360.1|1358.9|1360.3|1359.1|1359.7|1358.5|27
1611894900000|2021-01-29 04:35:00|1360|1358.8|1360.5|1359.3|1360.5|1359.3|1359.7|1358.5|24
1611895200000|2021-01-29 04:40:00|1360.6|1359.4|1359.9|1358.7|1360.6|1359.4|1359.5|1358.3|52
1611895500000|2021-01-29 04:45:00|1360|1358.8|1360.9|1359.7|1361|1359.8|1360|1358.8|22
1611895800000|2021-01-29 04:50:00|1361|1359.8|1360.5|1359.3|1361|1359.8|1360.5|1359.3|15
1611896100000|2021-01-29 04:55:00|1360.4|1359.2|1360.5|1359.3|1360.7|1359.5|1360.3|1359.1|19
1611896400000|2021-01-29 05:00:00|1360.4|1359.2|1360.1|1358.9|1360.5|1359.3|1359.5|1358.3|32
1611896700000|2021-01-29 05:05:00|1360.4|1359.2|1359.7|1358.5|1360.8|1359.6|1359.7|1358.5|16
1611897000000|2021-01-29 05:10:00|1359.6|1358.4|1360|1358.8|1360|1358.8|1359.5|1358.3|12
1611897300000|2021-01-29 05:15:00|1359.9|1358.7|1359.6|1358.4|1359.9|1358.7|1359.5|1358.3|7
1611897600000|2021-01-29 05:20:00|1359.8|1358.6|1359.9|1358.7|1360.1|1358.9|1359.6|1358.4|14
1611897900000|2021-01-29 05:25:00|1360|1358.8|1358.8|1357.6|1360|1358.8|1358.8|1357.6|41
1611898200000|2021-01-29 05:30:00|1358.2|1357|1358.5|1357.3|1360.1|1358.9|1357.1|1355.9|152
1611898500000|2021-01-29 05:35:00|1358.3|1357.1|1359.4|1358.2|1359.6|1358.4|1357.5|1356.3|88
1611898800000|2021-01-29 05:40:00|1360.8|1359.6|1360.1|1358.9|1360.8|1359.6|1359|1357.8|102
1611899100000|2021-01-29 05:45:00|1360.2|1359|1361.6|1360.4|1361.7|1360.5|1360.1|1358.9|75
1611899400000|2021-01-29 05:50:00|1361.5|1360.3|1361.4|1360.2|1362.4|1361.2|1360.6|1359.4|56
1611899700000|2021-01-29 05:55:00|1361.2|1360|1361|1359.8|1362|1360.8|1361|1359.8|19
1611900000000|2021-01-29 06:00:00|1360.9|1359.7|1359.9|1358.7|1361.1|1359.9|1359.9|1358.7|42
1611900300000|2021-01-29 06:05:00|1360|1358.8|1360|1358.8|1360.4|1359.2|1359.1|1357.9|62
1611900600000|2021-01-29 06:10:00|1359.9|1358.7|1357.9|1356.7|1359.9|1358.7|1357.7|1356.5|64
1611900900000|2021-01-29 06:15:00|1358|1356.8|1358.5|1357.3|1358.5|1357.3|1357.5|1356.3|64
1611901200000|2021-01-29 06:20:00|1358.4|1357.2|1357.2|1356|1358.4|1357.2|1356.9|1355.7|48
1611901500000|2021-01-29 06:25:00|1357.6|1356.4|1357.2|1356|1358.7|1357.5|1356.7|1355.5|117
1611901800000|2021-01-29 06:30:00|1357.3|1356.1|1358.5|1357.3|1359|1357.8|1357.3|1356.1|140
1611902100000|2021-01-29 06:35:00|1358.4|1357.2|1360.7|1359.5|1360.9|1359.7|1358.2|1357|79
1611902400000|2021-01-29 06:40:00|1360.5|1359.3|1361.7|1360.5|1362|1360.8|1360.1|1358.9|102
1611902700000|2021-01-29 06:45:00|1361.6|1360.4|1361.8|1360.6|1362.2|1361|1360.9|1359.7|77
1611903000000|2021-01-29 06:50:00|1361.7|1360.5|1363.1|1361.9|1363.2|1362|1361.4|1360.2|93
1611903300000|2021-01-29 06:55:00|1363.2|1362|1361.6|1360.4|1363.2|1362|1361.6|1360.4|90
1611903600000|2021-01-29 07:00:00|1361.5|1360.3|1360.8|1359.6|1362.2|1361|1360.8|1359.6|26
1611903900000|2021-01-29 07:05:00|1360.7|1359.5|1360.6|1359.4|1361.1|1359.9|1360.1|1358.9|43
1611904200000|2021-01-29 07:10:00|1360.5|1359.3|1361.2|1360|1361.7|1360.5|1360.4|1359.2|30
1611904500000|2021-01-29 07:15:00|1361.1|1359.9|1362.2|1361|1363.5|1362.3|1361|1359.8|147
1611904800000|2021-01-29 07:20:00|1362|1360.8|1361.1|1359.9|1362.3|1361.1|1360.9|1359.7|53
1611905100000|2021-01-29 07:25:00|1361|1359.8|1361.1|1359.9|1362|1360.8|1360.5|1359.3|21
1611905400000|2021-01-29 07:30:00|1361|1359.8|1358|1356.8|1361|1359.8|1358|1356.8|136
1611905700000|2021-01-29 07:35:00|1357.8|1356.6|1359.7|1358.5|1360.6|1359.4|1357.5|1356.3|71
1611906000000|2021-01-29 07:40:00|1359.6|1358.4|1359.5|1358.3|1360.9|1359.7|1359.4|1358.2|24
1611906300000|2021-01-29 07:45:00|1359.4|1358.2|1360.6|1359.4|1360.7|1359.5|1359.3|1358.1|34
1611906600000|2021-01-29 07:50:00|1360.5|1359.3|1361.4|1360.2|1361.7|1360.5|1360.5|1359.3|12
1611906900000|2021-01-29 07:55:00|1361.1|1359.9|1361.6|1360.4|1361.9|1360.7|1360.4|1359.2|34
1611907200000|2021-01-29 08:00:00|1361.5|1360.3|1358.9|1357.7|1361.5|1360.3|1357.8|1356.6|72
1611907500000|2021-01-29 08:05:00|1359|1357.8|1356.2|1355|1359|1357.8|1356.2|1355|107
1611907800000|2021-01-29 08:10:00|1356.1|1354.9|1358.9|1357.7|1359.5|1358.3|1356.1|1354.9|51
1611908100000|2021-01-29 08:15:00|1358.6|1357.4|1357.8|1356.6|1359.2|1358|1357.6|1356.4|42
1611908400000|2021-01-29 08:20:00|1357.9|1356.7|1359.7|1358.5|1361|1359.8|1356.7|1355.5|186
1611908700000|2021-01-29 08:25:00|1359.6|1358.4|1359.6|1358.4|1360.8|1359.6|1359|1357.8|45
1611909000000|2021-01-29 08:30:00|1359.8|1358.6|1357.4|1356.2|1360.1|1358.9|1357|1355.8|72
1611909300000|2021-01-29 08:35:00|1357.3|1356.1|1356.3|1355.1|1357.4|1356.2|1354.3|1353.1|186
1611909600000|2021-01-29 08:40:00|1356.2|1355|1357.4|1356.2|1358.8|1357.6|1356.2|1355|104
1611909900000|2021-01-29 08:45:00|1357.3|1356.1|1357.6|1356.4|1358.9|1357.7|1357.3|1356.1|97
1611910200000|2021-01-29 08:50:00|1357.7|1356.5|1357.3|1356.1|1357.7|1356.5|1356.5|1355.3|34
1611910500000|2021-01-29 08:55:00|1357.1|1355.9|1358.6|1357.4|1359|1357.8|1357|1355.8|50
1611910800000|2021-01-29 09:00:00|1358.8|1357.6|1359.5|1358.3|1360.8|1359.6|1358.6|1357.4|93
1611911100000|2021-01-29 09:05:00|1359.3|1358.1|1360.3|1359.1|1360.6|1359.4|1358.8|1357.6|46
1611911400000|2021-01-29 09:10:00|1359.8|1358.6|1360.8|1359.6|1361.6|1360.4|1359.8|1358.6|117
1611911700000|2021-01-29 09:15:00|1360.9|1359.7|1358.6|1357.4|1361.2|1360|1358.3|1357.1|50
1611912000000|2021-01-29 09:20:00|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1357.6|1356.4|98
1611912300000|2021-01-29 09:25:00|1358.1|1356.9|1361.6|1360.4|1361.6|1360.4|1358.1|1356.9|126
1611912600000|2021-01-29 09:30:00|1361.5|1360.3|1363.5|1362.3|1363.5|1362.3|1361.1|1359.9|214
1611912900000|2021-01-29 09:35:00|1363.7|1362.5|1363.8|1362.6|1364.9|1363.7|1363.1|1361.9|198
1611913200000|2021-01-29 09:40:00|1363.6|1362.4|1363.2|1362|1363.7|1362.5|1362.1|1360.9|111
1611913500000|2021-01-29 09:45:00|1363.4|1362.2|1364|1362.8|1364.1|1362.9|1362.8|1361.6|87
1611913800000|2021-01-29 09:50:00|1364.1|1362.9|1363.6|1362.4|1364.3|1363.1|1363.1|1361.9|51
1611914100000|2021-01-29 09:55:00|1363.7|1362.5|1364.7|1363.5|1364.9|1363.7|1363.5|1362.3|223
1611914400000|2021-01-29 10:00:00|1364.6|1363.4|1364.8|1363.6|1364.9|1363.7|1363.2|1362|143
1611914700000|2021-01-29 10:05:00|1364.3|1363.1|1364.2|1363|1364.8|1363.6|1363.3|1362.1|60
1611915000000|2021-01-29 10:10:00|1364.3|1363.1|1363.8|1362.6|1364.4|1363.2|1363.4|1362.2|25
1611915300000|2021-01-29 10:15:00|1364.1|1362.9|1364.1|1362.9|1364.2|1363|1363.1|1361.9|37
1611915600000|2021-01-29 10:20:00|1363.8|1362.6|1363.8|1362.6|1364.2|1363|1363.4|1362.2|21
1611915900000|2021-01-29 10:25:00|1363.7|1362.5|1363.4|1362.2|1363.9|1362.7|1363.2|1362|47
1611916200000|2021-01-29 10:30:00|1363.3|1362.1|1363.8|1362.6|1363.9|1362.7|1363.2|1362|38
1611916500000|2021-01-29 10:35:00|1363.9|1362.7|1366|1364.8|1366.9|1365.7|1363.9|1362.7|185
1611916800000|2021-01-29 10:40:00|1365.9|1364.7|1365.2|1364|1365.9|1364.7|1364.4|1363.2|114
1611917100000|2021-01-29 10:45:00|1365.3|1364.1|1366.7|1365.5|1366.9|1365.7|1365.3|1364.1|91
1611917400000|2021-01-29 10:50:00|1366.8|1365.6|1366.4|1365.2|1368.5|1367.3|1366.2|1365|371
1611917700000|2021-01-29 10:55:00|1366.6|1365.4|1368.7|1367.5|1368.8|1367.6|1366.6|1365.4|401
1611918000000|2021-01-29 11:00:00|1368.5|1367.3|1367.4|1366.2|1369.4|1368.2|1367.2|1366|122
1611918300000|2021-01-29 11:05:00|1367.5|1366.3|1366.6|1365.4|1368|1366.8|1366.3|1365.1|202
1611918600000|2021-01-29 11:10:00|1366.7|1365.5|1367.9|1366.7|1367.9|1366.7|1365.5|1364.3|233
1611918900000|2021-01-29 11:15:00|1367.8|1366.6|1366.5|1365.3|1367.8|1366.6|1365.9|1364.7|155
1611919200000|2021-01-29 11:20:00|1366.4|1365.2|1366.5|1365.3|1366.8|1365.6|1365.8|1364.6|73
1611919500000|2021-01-29 11:25:00|1366.3|1365.1|1367.2|1366|1367.9|1366.7|1366.1|1364.9|100
1611919800000|2021-01-29 11:30:00|1367.1|1365.9|1367.9|1366.7|1368.2|1367|1367.1|1365.9|74
1611920100000|2021-01-29 11:35:00|1367.8|1366.6|1370|1368.8|1370.4|1369.2|1367.8|1366.6|304
1611920400000|2021-01-29 11:40:00|1370.2|1369|1369.7|1368.5|1370.4|1369.2|1368.5|1367.3|205
1611920700000|2021-01-29 11:45:00|1369.8|1368.6|1367.7|1366.5|1369.9|1368.7|1367.2|1366|145
1611921000000|2021-01-29 11:50:00|1367.8|1366.6|1365|1363.8|1367.9|1366.7|1364.9|1363.7|144
1611921300000|2021-01-29 11:55:00|1365.3|1364.1|1366.2|1365|1366.3|1365.1|1364.9|1363.7|101
1611921600000|2021-01-29 12:00:00|1366|1364.8|1365.7|1364.5|1366|1364.8|1365.4|1364.2|40
1611921900000|2021-01-29 12:05:00|1365.6|1364.4|1367|1365.8|1367.5|1366.3|1365.4|1364.2|232
1611922200000|2021-01-29 12:10:00|1366.9|1365.7|1366.4|1365.2|1366.9|1365.7|1364.7|1363.5|124
1611922500000|2021-01-29 12:15:00|1366.5|1365.3|1365.7|1364.5|1367|1365.8|1365.1|1363.9|115
1611922800000|2021-01-29 12:20:00|1365.8|1364.6|1364.4|1363.2|1366|1364.8|1364|1362.8|83
1611923100000|2021-01-29 12:25:00|1364.3|1363.1|1364.4|1363.2|1364.5|1363.3|1363.5|1362.3|95
1611923400000|2021-01-29 12:30:00|1364.5|1363.3|1361.5|1360.3|1365.1|1363.9|1361|1359.8|178
1611923700000|2021-01-29 12:35:00|1361.6|1360.4|1359.9|1358.7|1362|1360.8|1357.4|1356.2|264
1611924000000|2021-01-29 12:40:00|1360.1|1358.9|1361.6|1360.4|1361.8|1360.6|1359|1357.8|201
1611924300000|2021-01-29 12:45:00|1361.3|1360.1|1361.6|1360.4|1362.2|1361|1361|1359.8|60
1611924600000|2021-01-29 12:50:00|1361.5|1360.3|1360.3|1359.1|1361.6|1360.4|1358.5|1357.3|166
1611924900000|2021-01-29 12:55:00|1360.2|1359|1358.9|1357.7|1360.7|1359.5|1358.5|1357.3|251
1611925200000|2021-01-29 13:00:00|1358.8|1357.6|1358.1|1356.9|1360.2|1359|1354.5|1353.3|408
1611925500000|2021-01-29 13:05:00|1358|1356.8|1357.3|1356.1|1358.1|1356.9|1354.6|1353.4|368
1611925800000|2021-01-29 13:10:00|1357.4|1356.2|1358.8|1357.6|1359.3|1358.1|1357.4|1356.2|114
1611926100000|2021-01-29 13:15:00|1358.6|1357.4|1357.6|1356.4|1358.6|1357.4|1357.4|1356.2|77
1611926400000|2021-01-29 13:20:00|1357.5|1356.3|1357.3|1356.1|1357.6|1356.4|1355.8|1354.6|293
1611926700000|2021-01-29 13:25:00|1357.2|1356|1356.6|1355.4|1358.4|1357.2|1356.3|1355.1|261
1611927000000|2021-01-29 13:30:00|1356.7|1355.5|1356.3|1355.1|1357.1|1355.9|1356.2|1355|149
1611927300000|2021-01-29 13:35:00|1356.4|1355.2|1355.8|1354.6|1356.5|1355.3|1354.6|1353.4|193
1611927600000|2021-01-29 13:40:00|1356.1|1354.9|1359.1|1357.9|1359.8|1358.6|1355.4|1354.2|1248
1611930600000|2021-01-29 14:30:00|1365.1|1363.9|1360.5|1359.3|1367.5|1366.3|1356.1|1354.9|3867
1611930900000|2021-01-29 14:35:00|1360.4|1359.2|1359.3|1358.1|1361.8|1360.6|1357.6|1356.4|1364
1611931200000|2021-01-29 14:40:00|1358.8|1357.6|1360.2|1359|1360.4|1359.2|1355.6|1354.4|1732
1611931500000|2021-01-29 14:45:00|1360|1358.8|1353.6|1352.4|1360|1358.8|1353.4|1352.2|1294
1611931800000|2021-01-29 14:50:00|1353.7|1352.5|1351.4|1350.2|1354.8|1353.6|1348.8|1347.6|1742
1611932100000|2021-01-29 14:55:00|1351.3|1350.1|1349.5|1348.3|1353.8|1352.6|1349.5|1348.3|1240
1611932400000|2021-01-29 15:00:00|1349.6|1348.4|1346.1|1344.9|1351.1|1349.9|1346.1|1344.9|1248
1611932700000|2021-01-29 15:05:00|1345.9|1344.7|1345.1|1343.9|1346.1|1344.9|1336|1334.8|4110
1611933000000|2021-01-29 15:10:00|1344.9|1343.7|1343.8|1342.6|1346.1|1344.9|1342.1|1340.9|1542
1611933300000|2021-01-29 15:15:00|1343.9|1342.7|1340.9|1339.7|1344.5|1343.3|1340.3|1339.1|699
1611933600000|2021-01-29 15:20:00|1340.8|1339.6|1342.6|1341.4|1342.8|1341.6|1339.1|1337.9|1432
1611933900000|2021-01-29 15:25:00|1342.7|1341.5|1342.6|1341.4|1342.8|1341.6|1339.8|1338.6|833
1611934200000|2021-01-29 15:30:00|1342.9|1341.7|1347|1345.8|1348.5|1347.3|1342.8|1341.6|2359
1611934500000|2021-01-29 15:35:00|1347.3|1346.1|1351.8|1350.6|1353.9|1352.7|1347.3|1346.1|1340
1611934800000|2021-01-29 15:40:00|1351.6|1350.4|1352.5|1351.3|1353.5|1352.3|1350.8|1349.6|793
1611935100000|2021-01-29 15:45:00|1352.8|1351.6|1350.5|1349.3|1353.3|1352.1|1350|1348.8|662
1611935400000|2021-01-29 15:50:00|1350.6|1349.4|1352.3|1351.1|1352.8|1351.6|1350.5|1349.3|426
1611935700000|2021-01-29 15:55:00|1352.5|1351.3|1352.3|1351.1|1354.2|1353|1351.2|1350|755
1611936000000|2021-01-29 16:00:00|1352.4|1351.2|1351.8|1350.6|1352.5|1351.3|1349.8|1348.6|947
1611936300000|2021-01-29 16:05:00|1351.7|1350.5|1354.1|1352.9|1354.1|1352.9|1351.3|1350.1|856
1611936600000|2021-01-29 16:10:00|1354|1352.8|1355.2|1354|1356.3|1355.1|1353.3|1352.1|618
1611936900000|2021-01-29 16:15:00|1355.3|1354.1|1355|1353.8|1356.3|1355.1|1353.8|1352.6|545
1611937200000|2021-01-29 16:20:00|1355.3|1354.1|1353.5|1352.3|1356.8|1355.6|1353.5|1352.3|695
1611937500000|2021-01-29 16:25:00|1353.7|1352.5|1357.4|1356.2|1357.4|1356.2|1353.7|1352.5|757
1611937800000|2021-01-29 16:30:00|1357.3|1356.1|1356.3|1355.1|1358.8|1357.6|1356.3|1355.1|668
1611938100000|2021-01-29 16:35:00|1356.4|1355.2|1356.6|1355.4|1356.8|1355.6|1354.8|1353.6|452
1611938400000|2021-01-29 16:40:00|1356.7|1355.5|1358.3|1357.1|1358.5|1357.3|1356.5|1355.3|320
1611938700000|2021-01-29 16:45:00|1358|1356.8|1359.3|1358.1|1359.3|1358.1|1356.3|1355.1|371
1611939000000|2021-01-29 16:50:00|1359.5|1358.3|1357|1355.8|1359.5|1358.3|1356.3|1355.1|394
1611939300000|2021-01-29 16:55:00|1356.8|1355.6|1356|1354.8|1357.1|1355.9|1355.2|1354|558
1611939600000|2021-01-29 17:00:00|1356.2|1355|1357.8|1356.6|1358.1|1356.9|1355.1|1353.9|479
1611939900000|2021-01-29 17:05:00|1357.7|1356.5|1361.4|1360.2|1361.9|1360.7|1357.1|1355.9|643
1611940200000|2021-01-29 17:10:00|1361.3|1360.1|1362.9|1361.7|1364.7|1363.5|1360.2|1359|1009
1611940500000|2021-01-29 17:15:00|1362.7|1361.5|1367.7|1366.5|1367.8|1366.6|1362.7|1361.5|1065
1611940800000|2021-01-29 17:20:00|1367.9|1366.7|1365.7|1364.5|1368.2|1367|1365.4|1364.2|753
1611941100000|2021-01-29 17:25:00|1365.5|1364.3|1365.8|1364.6|1367.4|1366.2|1364|1362.8|773
1611941400000|2021-01-29 17:30:00|1365.7|1364.5|1366.4|1365.2|1367.4|1366.2|1365.2|1364|780
1611941700000|2021-01-29 17:35:00|1366.5|1365.3|1366.4|1365.2|1367.2|1366|1365.2|1364|446
1611942000000|2021-01-29 17:40:00|1366.2|1365|1366.6|1365.4|1366.6|1365.4|1364.2|1363|1610
1611942300000|2021-01-29 17:45:00|1366.8|1365.6|1367|1365.8|1367.6|1366.4|1366.3|1365.1|582
1611942600000|2021-01-29 17:50:00|1366.8|1365.6|1365.9|1364.7|1367.4|1366.2|1365.5|1364.3|887
1611942900000|2021-01-29 17:55:00|1366|1364.8|1363.3|1362.1|1366|1364.8|1363.1|1361.9|1464
1611943200000|2021-01-29 18:00:00|1363.4|1362.2|1364.1|1362.9|1365.4|1364.2|1363.1|1361.9|499
1611943500000|2021-01-29 18:05:00|1363.9|1362.7|1364.7|1363.5|1364.9|1363.7|1362.8|1361.6|309
1611943800000|2021-01-29 18:10:00|1364.6|1363.4|1363.9|1362.7|1365.3|1364.1|1363.5|1362.3|235
1611944100000|2021-01-29 18:15:00|1363.8|1362.6|1364.5|1363.3|1365.4|1364.2|1363.7|1362.5|363
1611944400000|2021-01-29 18:20:00|1364.2|1363|1366.2|1365|1366.7|1365.5|1364|1362.8|525
1611944700000|2021-01-29 18:25:00|1366.4|1365.2|1367.3|1366.1|1367.4|1366.2|1366.2|1365|309
1611945000000|2021-01-29 18:30:00|1367.4|1366.2|1366.9|1365.7|1367.4|1366.2|1366.3|1365.1|258
1611945300000|2021-01-29 18:35:00|1366.7|1365.5|1367.2|1366|1367.2|1366|1366.2|1365|241
1611945600000|2021-01-29 18:40:00|1367.1|1365.9|1368.2|1367|1368.2|1367|1366.7|1365.5|343
1611945900000|2021-01-29 18:45:00|1368.1|1366.9|1371.9|1370.7|1372.5|1371.3|1367.8|1366.6|1088
1611946200000|2021-01-29 18:50:00|1372.1|1370.9|1375.5|1374.3|1376.2|1375|1371.6|1370.4|1274
1611946500000|2021-01-29 18:55:00|1375.6|1374.4|1372.5|1371.3|1376.1|1374.9|1372.1|1370.9|783
1611946800000|2021-01-29 19:00:00|1372.6|1371.4|1372.7|1371.5|1374.1|1372.9|1372.2|1371|594
1611947100000|2021-01-29 19:05:00|1372.9|1371.7|1369.7|1368.5|1372.9|1371.7|1369.4|1368.2|1198
1611947400000|2021-01-29 19:10:00|1369.5|1368.3|1369.4|1368.2|1370.6|1369.4|1367.9|1366.7|2403
1611947700000|2021-01-29 19:15:00|1369.6|1368.4|1367.3|1366.1|1369.9|1368.7|1366.8|1365.6|1632
1612141200000|2021-02-01 01:00:00|1376.7|1375.5|1375.8|1374.6|1378.8|1377.6|1374|1372.8|1597
1612141500000|2021-02-01 01:05:00|1375.4|1374.2|1368.7|1367.5|1376|1374.8|1367.6|1366.4|880
1612141800000|2021-02-01 01:10:00|1368.8|1367.6|1369.2|1368|1370.2|1369|1366.5|1365.3|531
1612142100000|2021-02-01 01:15:00|1369|1367.8|1373.4|1372.2|1373.8|1372.6|1369|1367.8|400
1612142400000|2021-02-01 01:20:00|1373.5|1372.3|1374.6|1373.4|1377.9|1376.7|1373.5|1372.3|437
1612142700000|2021-02-01 01:25:00|1374.5|1373.3|1376.8|1375.6|1376.9|1375.7|1373.8|1372.6|271
1612143000000|2021-02-01 01:30:00|1376.7|1375.5|1375.9|1374.7|1377|1375.8|1375|1373.8|140
1612143300000|2021-02-01 01:35:00|1376|1374.8|1374|1372.8|1376.8|1375.6|1373.4|1372.2|277
1612143600000|2021-02-01 01:40:00|1373.9|1372.7|1374.8|1373.6|1374.8|1373.6|1373.3|1372.1|182
1612143900000|2021-02-01 01:45:00|1374.6|1373.4|1376|1374.8|1376.2|1375|1373.8|1372.6|125
1612144200000|2021-02-01 01:50:00|1376.2|1375|1377.4|1376.2|1378.2|1377|1375.7|1374.5|191
1612144500000|2021-02-01 01:55:00|1377.2|1376|1376.9|1375.7|1377.6|1376.4|1376.2|1375|129
1612144800000|2021-02-01 02:00:00|1376.7|1375.5|1376.2|1375|1377.4|1376.2|1375.8|1374.6|176
1612145100000|2021-02-01 02:05:00|1376.1|1374.9|1375.9|1374.7|1376.5|1375.3|1375.5|1374.3|172
1612145400000|2021-02-01 02:10:00|1375.7|1374.5|1378.3|1377.1|1378.3|1377.1|1375.7|1374.5|188
1612145700000|2021-02-01 02:15:00|1378.2|1377|1377.8|1376.6|1378.2|1377|1377.6|1376.4|55
1612146000000|2021-02-01 02:20:00|1377.7|1376.5|1377.6|1376.4|1379.4|1378.2|1377.4|1376.2|190
1612146300000|2021-02-01 02:25:00|1377.7|1376.5|1378.3|1377.1|1378.4|1377.2|1377.7|1376.5|177
1612146600000|2021-02-01 02:30:00|1378.2|1377|1380.1|1378.9|1381.7|1380.5|1378|1376.8|320
1612146900000|2021-02-01 02:35:00|1380.2|1379|1378.7|1377.5|1380.2|1379|1377.7|1376.5|282
1612147200000|2021-02-01 02:40:00|1378.8|1377.6|1380.2|1379|1381.2|1380|1378.7|1377.5|167
1612147500000|2021-02-01 02:45:00|1380.3|1379.1|1380.2|1379|1381.3|1380.1|1379.7|1378.5|110
1612147800000|2021-02-01 02:50:00|1379.7|1378.5|1379.6|1378.4|1380.2|1379|1379.2|1378|58
1612148100000|2021-02-01 02:55:00|1379.7|1378.5|1379.7|1378.5|1380.3|1379.1|1379.2|1378|67
1612148400000|2021-02-01 03:00:00|1379.8|1378.6|1378.2|1377|1380.1|1378.9|1378.2|1377|53
1612148700000|2021-02-01 03:05:00|1378.1|1376.9|1378.6|1377.4|1378.8|1377.6|1376.8|1375.6|193
1612149000000|2021-02-01 03:10:00|1378.7|1377.5|1378.5|1377.3|1378.8|1377.6|1378|1376.8|39
1612149300000|2021-02-01 03:15:00|1378.4|1377.2|1379.3|1378.1|1379.3|1378.1|1376.9|1375.7|69
1612149600000|2021-02-01 03:20:00|1379.4|1378.2|1378.7|1377.5|1379.6|1378.4|1377.7|1376.5|154
1612149900000|2021-02-01 03:25:00|1378.6|1377.4|1377.8|1376.6|1378.6|1377.4|1377.1|1375.9|69
1612150200000|2021-02-01 03:30:00|1378.1|1376.9|1379.5|1378.3|1379.5|1378.3|1378|1376.8|59
1612150500000|2021-02-01 03:35:00|1379.3|1378.1|1378.2|1377|1379.3|1378.1|1378.1|1376.9|47
1612150800000|2021-02-01 03:40:00|1378.3|1377.1|1379.2|1378|1379.3|1378.1|1378.1|1376.9|49
1612151100000|2021-02-01 03:45:00|1379.3|1378.1|1378.8|1377.6|1379.4|1378.2|1378.8|1377.6|31
1612151400000|2021-02-01 03:50:00|1378.9|1377.7|1378.7|1377.5|1379|1377.8|1378.2|1377|36
1612151700000|2021-02-01 03:55:00|1378.6|1377.4|1378.9|1377.7|1379.3|1378.1|1378.6|1377.4|27
1612152000000|2021-02-01 04:00:00|1378.8|1377.6|1379.2|1378|1379.7|1378.5|1378.8|1377.6|54
1612152300000|2021-02-01 04:05:00|1379.1|1377.9|1378.8|1377.6|1379.3|1378.1|1378.8|1377.6|13
1612152600000|2021-02-01 04:10:00|1378.9|1377.7|1379.1|1377.9|1379.4|1378.2|1378.8|1377.6|11
1612152900000|2021-02-01 04:15:00|1379.2|1378|1378.7|1377.5|1379.2|1378|1378.6|1377.4|13
1612153200000|2021-02-01 04:20:00|1378.8|1377.6|1377.8|1376.6|1378.8|1377.6|1377.6|1376.4|48
1612153500000|2021-02-01 04:25:00|1377.9|1376.7|1378.1|1376.9|1378.4|1377.2|1377.8|1376.6|12
1612153800000|2021-02-01 04:30:00|1377.9|1376.7|1377.7|1376.5|1378.2|1377|1377.7|1376.5|13
1612154100000|2021-02-01 04:35:00|1377.6|1376.4|1377.8|1376.6|1377.8|1376.6|1377.2|1376|22
1612154400000|2021-02-01 04:40:00|1377.7|1376.5|1377.7|1376.5|1378|1376.8|1377.6|1376.4|18
1612154700000|2021-02-01 04:45:00|1377.8|1376.6|1378.4|1377.2|1378.8|1377.6|1377.7|1376.5|27
1612155000000|2021-02-01 04:50:00|1378.7|1377.5|1378.6|1377.4|1379.1|1377.9|1378.6|1377.4|16
1612155300000|2021-02-01 04:55:00|1378.8|1377.6|1379|1377.8|1379.3|1378.1|1378.8|1377.6|26
1612155600000|2021-02-01 05:00:00|1378.9|1377.7|1379.2|1378|1379.3|1378.1|1378.6|1377.4|9
1612155900000|2021-02-01 05:05:00|1379.3|1378.1|1379.6|1378.4|1379.6|1378.4|1379.1|1377.9|9
1612156200000|2021-02-01 05:10:00|1379.7|1378.5|1379.7|1378.5|1379.8|1378.6|1379.3|1378.1|16
1612156500000|2021-02-01 05:15:00|1379.3|1378.1|1379.9|1378.7|1380|1378.8|1379.3|1378.1|31
1612156800000|2021-02-01 05:20:00|1380|1378.8|1379.6|1378.4|1380|1378.8|1379.5|1378.3|9
1612157100000|2021-02-01 05:25:00|1379.5|1378.3|1378.3|1377.1|1379.5|1378.3|1377.8|1376.6|61
1612157400000|2021-02-01 05:30:00|1378.4|1377.2|1379.7|1378.5|1380|1378.8|1378.4|1377.2|38
1612157700000|2021-02-01 05:35:00|1379.6|1378.4|1378.1|1376.9|1379.8|1378.6|1377.9|1376.7|88
1612158000000|2021-02-01 05:40:00|1378.2|1377|1378.5|1377.3|1378.5|1377.3|1377.5|1376.3|120
1612158300000|2021-02-01 05:45:00|1378.4|1377.2|1378.7|1377.5|1379.3|1378.1|1378.3|1377.1|30
1612158600000|2021-02-01 05:50:00|1378.5|1377.3|1379.6|1378.4|1379.9|1378.7|1378.4|1377.2|53
1612158900000|2021-02-01 05:55:00|1379.8|1378.6|1379.2|1378|1380.2|1379|1378.9|1377.7|57
1612159200000|2021-02-01 06:00:00|1379.1|1377.9|1378.1|1376.9|1379.3|1378.1|1377.6|1376.4|95
1612159500000|2021-02-01 06:05:00|1378.2|1377|1377.8|1376.6|1378.3|1377.1|1377.6|1376.4|55
1612159800000|2021-02-01 06:10:00|1377.7|1376.5|1378.6|1377.4|1379|1377.8|1377.6|1376.4|52
1612160100000|2021-02-01 06:15:00|1378.7|1377.5|1378.1|1376.9|1378.7|1377.5|1378.1|1376.9|28
1612160400000|2021-02-01 06:20:00|1378.2|1377|1378.4|1377.2|1378.8|1377.6|1378|1376.8|70
1612160700000|2021-02-01 06:25:00|1378.5|1377.3|1379.4|1378.2|1379.5|1378.3|1378.5|1377.3|94
1612161000000|2021-02-01 06:30:00|1379.3|1378.1|1379.6|1378.4|1379.7|1378.5|1378.8|1377.6|131
1612161300000|2021-02-01 06:35:00|1379.7|1378.5|1379.2|1378|1379.8|1378.6|1378.8|1377.6|46
1612161600000|2021-02-01 06:40:00|1379.1|1377.9|1379.3|1378.1|1380.1|1378.9|1378.8|1377.6|89
1612161900000|2021-02-01 06:45:00|1379.4|1378.2|1380.5|1379.3|1380.6|1379.4|1379.1|1377.9|96
1612162200000|2021-02-01 06:50:00|1380.6|1379.4|1378.6|1377.4|1380.6|1379.4|1378.3|1377.1|40
1612162500000|2021-02-01 06:55:00|1378.4|1377.2|1377.6|1376.4|1378.7|1377.5|1376.3|1375.1|135
1612162800000|2021-02-01 07:00:00|1377.5|1376.3|1377.4|1376.2|1378.2|1377|1377.2|1376|44
1612163100000|2021-02-01 07:05:00|1377.3|1376.1|1376.5|1375.3|1377.4|1376.2|1376.2|1375|58
1612163400000|2021-02-01 07:10:00|1376.4|1375.2|1376.4|1375.2|1377.2|1376|1376.2|1375|50
1612163700000|2021-02-01 07:15:00|1376.3|1375.1|1377.7|1376.5|1377.9|1376.7|1376.1|1374.9|49
1612164000000|2021-02-01 07:20:00|1377.6|1376.4|1378.2|1377|1378.2|1377|1377.3|1376.1|25
1612164300000|2021-02-01 07:25:00|1378.4|1377.2|1378.2|1377|1379.8|1378.6|1377.9|1376.7|122
1612164600000|2021-02-01 07:30:00|1378.5|1377.3|1378.5|1377.3|1379.1|1377.9|1378.2|1377|30
1612164900000|2021-02-01 07:35:00|1378.7|1377.5|1378.4|1377.2|1379.4|1378.2|1378.1|1376.9|167
1612165200000|2021-02-01 07:40:00|1378.3|1377.1|1378.4|1377.2|1378.9|1377.7|1378|1376.8|121
1612165500000|2021-02-01 07:45:00|1378.3|1377.1|1378.7|1377.5|1379|1377.8|1378|1376.8|22
1612165800000|2021-02-01 07:50:00|1378.8|1377.6|1378.9|1377.7|1379.2|1378|1378.5|1377.3|25
1612166100000|2021-02-01 07:55:00|1378.7|1377.5|1378.7|1377.5|1379.2|1378|1378.4|1377.2|71
1612166400000|2021-02-01 08:00:00|1378.4|1377.2|1378.8|1377.6|1379.7|1378.5|1377|1375.8|211
1612166700000|2021-02-01 08:05:00|1379.1|1377.9|1380.3|1379.1|1381.3|1380.1|1378.7|1377.5|235
1612167000000|2021-02-01 08:10:00|1380.5|1379.3|1379.1|1377.9|1380.8|1379.6|1378.8|1377.6|92
1612167300000|2021-02-01 08:15:00|1379.3|1378.1|1378.6|1377.4|1379.6|1378.4|1377.3|1376.1|156
1612167600000|2021-02-01 08:20:00|1378.7|1377.5|1376.4|1375.2|1378.8|1377.6|1376.3|1375.1|87
1612167900000|2021-02-01 08:25:00|1376.5|1375.3|1375|1373.8|1376.8|1375.6|1374.3|1373.1|155
1612168200000|2021-02-01 08:30:00|1374.8|1373.6|1374.8|1373.6|1375.7|1374.5|1373.8|1372.6|72
1612168500000|2021-02-01 08:35:00|1374.9|1373.7|1374.2|1373|1375.2|1374|1374|1372.8|75
1612168800000|2021-02-01 08:40:00|1374.1|1372.9|1375.4|1374.2|1375.7|1374.5|1373.9|1372.7|135
1612169100000|2021-02-01 08:45:00|1375.6|1374.4|1376.1|1374.9|1376.4|1375.2|1374.6|1373.4|48
1612169400000|2021-02-01 08:50:00|1376.2|1375|1376.7|1375.5|1377.3|1376.1|1376|1374.8|79
1612169700000|2021-02-01 08:55:00|1376.6|1375.4|1376.5|1375.3|1377|1375.8|1375.8|1374.6|23
1612170000000|2021-02-01 09:00:00|1376.4|1375.2|1375.9|1374.7|1376.4|1375.2|1375.2|1374|59
1612170300000|2021-02-01 09:05:00|1375.8|1374.6|1375.3|1374.1|1376|1374.8|1373.8|1372.6|164
1612170600000|2021-02-01 09:10:00|1375.4|1374.2|1375.4|1374.2|1376.2|1375|1375.1|1373.9|21
1612170900000|2021-02-01 09:15:00|1375.5|1374.3|1374.9|1373.7|1376.1|1374.9|1374.8|1373.6|14
1612171200000|2021-02-01 09:20:00|1374.8|1373.6|1375.3|1374.1|1376.5|1375.3|1374.7|1373.5|27
1612171500000|2021-02-01 09:25:00|1375.2|1374|1375.9|1374.7|1376.2|1375|1375.2|1374|10
1612171800000|2021-02-01 09:30:00|1375.8|1374.6|1376.6|1375.4|1376.8|1375.6|1375.8|1374.6|23
1612172100000|2021-02-01 09:35:00|1376.5|1375.3|1376.4|1375.2|1376.9|1375.7|1376|1374.8|33
1612172400000|2021-02-01 09:40:00|1376.5|1375.3|1375.4|1374.2|1376.5|1375.3|1375.3|1374.1|19
1612172700000|2021-02-01 09:45:00|1375.5|1374.3|1374.8|1373.6|1375.7|1374.5|1374.4|1373.2|28
1612173000000|2021-02-01 09:50:00|1374.6|1373.4|1374.9|1373.7|1375.1|1373.9|1374.3|1373.1|20
1612173300000|2021-02-01 09:55:00|1374.6|1373.4|1374.9|1373.7|1375|1373.8|1374.2|1373|16
1612173600000|2021-02-01 10:00:00|1375|1373.8|1374.4|1373.2|1375.4|1374.2|1374|1372.8|36
1612173900000|2021-02-01 10:05:00|1374.2|1373|1374.5|1373.3|1374.8|1373.6|1374.1|1372.9|31
1612174200000|2021-02-01 10:10:00|1374.7|1373.5|1371.4|1370.2|1374.8|1373.6|1369.9|1368.7|249
1612174500000|2021-02-01 10:15:00|1371.2|1370|1371.6|1370.4|1371.6|1370.4|1368.7|1367.5|308
1612174800000|2021-02-01 10:20:00|1371.7|1370.5|1371.7|1370.5|1372.6|1371.4|1370.7|1369.5|69
1612175100000|2021-02-01 10:25:00|1371.5|1370.3|1371.6|1370.4|1373.9|1372.7|1371.2|1370|193
1612175400000|2021-02-01 10:30:00|1371.5|1370.3|1370.8|1369.6|1371.7|1370.5|1370.5|1369.3|116
1612175700000|2021-02-01 10:35:00|1370.9|1369.7|1369.6|1368.4|1370.9|1369.7|1369.5|1368.3|139
1612176000000|2021-02-01 10:40:00|1370.2|1369|1371.1|1369.9|1371.2|1370|1370.1|1368.9|50
1612176300000|2021-02-01 10:45:00|1371|1369.8|1372.5|1371.3|1372.7|1371.5|1371|1369.8|63
1612176600000|2021-02-01 10:50:00|1372.6|1371.4|1371.9|1370.7|1372.9|1371.7|1371.9|1370.7|35
1612176900000|2021-02-01 10:55:00|1371.7|1370.5|1372.9|1371.7|1372.9|1371.7|1371.5|1370.3|27
1612177200000|2021-02-01 11:00:00|1372.7|1371.5|1371.9|1370.7|1373|1371.8|1371.9|1370.7|109
1612177500000|2021-02-01 11:05:00|1371.8|1370.6|1370.8|1369.6|1372.3|1371.1|1370|1368.8|82
1612177800000|2021-02-01 11:10:00|1370.9|1369.7|1372.1|1370.9|1372.6|1371.4|1370.7|1369.5|98
1612178100000|2021-02-01 11:15:00|1372|1370.8|1371.8|1370.6|1372.7|1371.5|1371.6|1370.4|65
1612178400000|2021-02-01 11:20:00|1372|1370.8|1372.6|1371.4|1373.2|1372|1372|1370.8|151
1612178700000|2021-02-01 11:25:00|1372.5|1371.3|1375.2|1374|1375.3|1374.1|1372.5|1371.3|211
1612179000000|2021-02-01 11:30:00|1375.1|1373.9|1374.7|1373.5|1375.9|1374.7|1374.7|1373.5|78
1612179300000|2021-02-01 11:35:00|1374.5|1373.3|1374.1|1372.9|1375|1373.8|1374|1372.8|63
1612179600000|2021-02-01 11:40:00|1374.2|1373|1374.8|1373.6|1375.1|1373.9|1374|1372.8|24
1612179900000|2021-02-01 11:45:00|1374.7|1373.5|1374.6|1373.4|1375.2|1374|1373.7|1372.5|37
1612180200000|2021-02-01 11:50:00|1374.5|1373.3|1375.8|1374.6|1376.1|1374.9|1374.5|1373.3|31
1612180500000|2021-02-01 11:55:00|1375.7|1374.5|1374.6|1373.4|1375.7|1374.5|1374.4|1373.2|53
1612180800000|2021-02-01 12:00:00|1374.9|1373.7|1376|1374.8|1376.7|1375.5|1374.8|1373.6|56
1612181100000|2021-02-01 12:05:00|1376.1|1374.9|1375.8|1374.6|1377|1375.8|1375.7|1374.5|53
1612181400000|2021-02-01 12:10:00|1375.6|1374.4|1376.5|1375.3|1376.7|1375.5|1375.5|1374.3|46
1612181700000|2021-02-01 12:15:00|1376.6|1375.4|1375.1|1373.9|1376.8|1375.6|1375.1|1373.9|40
1612182000000|2021-02-01 12:20:00|1374.8|1373.6|1374.4|1373.2|1374.9|1373.7|1373.5|1372.3|46
1612182300000|2021-02-01 12:25:00|1374.5|1373.3|1374.2|1373|1375|1373.8|1373.5|1372.3|53
1612182600000|2021-02-01 12:30:00|1374.1|1372.9|1375.5|1374.3|1375.8|1374.6|1374|1372.8|33
1612182900000|2021-02-01 12:35:00|1375.6|1374.4|1375.5|1374.3|1376.2|1375|1374.7|1373.5|546
1612183200000|2021-02-01 12:40:00|1375.3|1374.1|1375.6|1374.4|1376.2|1375|1374.7|1373.5|49
1612183500000|2021-02-01 12:45:00|1375.5|1374.3|1375.6|1374.4|1375.7|1374.5|1375.1|1373.9|52
1612183800000|2021-02-01 12:50:00|1375.7|1374.5|1374.1|1372.9|1375.8|1374.6|1373.7|1372.5|70
1612184100000|2021-02-01 12:55:00|1374.2|1373|1373.5|1372.3|1374.2|1373|1373|1371.8|84
1612184400000|2021-02-01 13:00:00|1373.6|1372.4|1371.1|1369.9|1373.6|1372.4|1371.1|1369.9|131
1612184700000|2021-02-01 13:05:00|1371.2|1370|1370.8|1369.6|1371.8|1370.6|1369.3|1368.1|255
1612185000000|2021-02-01 13:10:00|1370.6|1369.4|1370.2|1369|1371|1369.8|1369.1|1367.9|217
1612185300000|2021-02-01 13:15:00|1370.3|1369.1|1364.5|1363.3|1370.7|1369.5|1364.5|1363.3|638
1612185600000|2021-02-01 13:20:00|1364.6|1363.4|1364.8|1363.6|1367.1|1365.9|1363.1|1361.9|699
1612185900000|2021-02-01 13:25:00|1364.7|1363.5|1365.6|1364.4|1365.7|1364.5|1362.5|1361.3|366
1612186200000|2021-02-01 13:30:00|1365.7|1364.5|1367|1365.8|1367.6|1366.4|1365.6|1364.4|212
1612186500000|2021-02-01 13:35:00|1367.1|1365.9|1366.7|1365.5|1367.4|1366.2|1366.2|1365|222
1612186800000|2021-02-01 13:40:00|1366.6|1365.4|1365.2|1364|1367|1365.8|1364.8|1363.6|189
1612189800000|2021-02-01 14:30:00|1364.7|1363.5|1362.5|1361.3|1368.3|1367.1|1358|1356.8|2740
1612190100000|2021-02-01 14:35:00|1362.4|1361.2|1365.5|1364.3|1367|1365.8|1361.4|1360.2|1342
1612190400000|2021-02-01 14:40:00|1365.3|1364.1|1370.4|1369.2|1370.6|1369.4|1364|1362.8|982
1612190700000|2021-02-01 14:45:00|1370.5|1369.3|1364|1362.8|1370.5|1369.3|1363.4|1362.2|1539
1612191000000|2021-02-01 14:50:00|1364.1|1362.9|1365.6|1364.4|1366.3|1365.1|1363.2|1362|1050
1612191300000|2021-02-01 14:55:00|1365.5|1364.3|1366.4|1365.2|1366.7|1365.5|1364.2|1363|1050
1612191600000|2021-02-01 15:00:00|1366.5|1365.3|1370.5|1369.3|1370.5|1369.3|1366.4|1365.2|705
1612191900000|2021-02-01 15:05:00|1371|1369.8|1369.5|1368.3|1371.2|1370|1367.1|1365.9|1323
1612192200000|2021-02-01 15:10:00|1369.3|1368.1|1369|1367.8|1370.2|1369|1367.7|1366.5|521
1612192500000|2021-02-01 15:15:00|1369.2|1368|1368|1366.8|1370.1|1368.9|1367.8|1366.6|1284
1612192800000|2021-02-01 15:20:00|1367.8|1366.6|1365.8|1364.6|1367.9|1366.7|1365.8|1364.6|579
1612193100000|2021-02-01 15:25:00|1365.7|1364.5|1368.3|1367.1|1368.7|1367.5|1365.3|1364.1|800
1612193400000|2021-02-01 15:30:00|1368.4|1367.2|1362.6|1361.4|1368.6|1367.4|1362.1|1360.9|1070
1612193700000|2021-02-01 15:35:00|1362.9|1361.7|1358.8|1357.6|1364.6|1363.4|1358.8|1357.6|1267
1612194000000|2021-02-01 15:40:00|1358.9|1357.7|1357.2|1356|1359.7|1358.5|1356.2|1355|2912
1612194300000|2021-02-01 15:45:00|1357.1|1355.9|1357.8|1356.6|1358.3|1357.1|1354.9|1353.7|1840
1612194600000|2021-02-01 15:50:00|1357.9|1356.7|1353.8|1352.6|1357.9|1356.7|1352.3|1351.1|1364
1612194900000|2021-02-01 15:55:00|1353.6|1352.4|1354.8|1353.6|1355|1353.8|1351.4|1350.2|1679
1612195200000|2021-02-01 16:00:00|1354.7|1353.5|1351.9|1350.7|1354.8|1353.6|1350.4|1349.2|1120
1612195500000|2021-02-01 16:05:00|1351.6|1350.4|1350.1|1348.9|1352|1350.8|1349.3|1348.1|1416
1612195800000|2021-02-01 16:10:00|1350.4|1349.2|1354.6|1353.4|1354.9|1353.7|1349.7|1348.5|1437
1612196100000|2021-02-01 16:15:00|1354.3|1353.1|1354.5|1353.3|1355|1353.8|1351.9|1350.7|712
1612196400000|2021-02-01 16:20:00|1354.4|1353.2|1355.8|1354.6|1356.9|1355.7|1354.3|1353.1|608
1612196700000|2021-02-01 16:25:00|1355.7|1354.5|1354.7|1353.5|1356.6|1355.4|1354.2|1353|473
1612197000000|2021-02-01 16:30:00|1354.4|1353.2|1353.3|1352.1|1354.6|1353.4|1352.4|1351.2|600
1612197300000|2021-02-01 16:35:00|1353.4|1352.2|1353.9|1352.7|1355.1|1353.9|1352.4|1351.2|508
1612197600000|2021-02-01 16:40:00|1354|1352.8|1356.8|1355.6|1356.8|1355.6|1353.8|1352.6|324
1612197900000|2021-02-01 16:45:00|1356.6|1355.4|1353.3|1352.1|1356.6|1355.4|1352.8|1351.6|556
1612198200000|2021-02-01 16:50:00|1353.5|1352.3|1356.6|1355.4|1357.4|1356.2|1352.5|1351.3|375
1612198500000|2021-02-01 16:55:00|1356.5|1355.3|1355.8|1354.6|1356.5|1355.3|1355.3|1354.1|417
1612198800000|2021-02-01 17:00:00|1356|1354.8|1355.2|1354|1356.3|1355.1|1354.2|1353|913
1612199100000|2021-02-01 17:05:00|1355.3|1354.1|1355.1|1353.9|1355.8|1354.6|1354.3|1353.1|323
1612199400000|2021-02-01 17:10:00|1355|1353.8|1354|1352.8|1355.7|1354.5|1353.6|1352.4|504
1612199700000|2021-02-01 17:15:00|1353.9|1352.7|1353.7|1352.5|1354.3|1353.1|1353.3|1352.1|160
1612200000000|2021-02-01 17:20:00|1353.6|1352.4|1352.5|1351.3|1353.7|1352.5|1352.4|1351.2|194
1612200300000|2021-02-01 17:25:00|1352.6|1351.4|1354.1|1352.9|1354.8|1353.6|1352.3|1351.1|217
1612200600000|2021-02-01 17:30:00|1354|1352.8|1355.5|1354.3|1356|1354.8|1353.1|1351.9|399
1612200900000|2021-02-01 17:35:00|1355.4|1354.2|1354.3|1353.1|1355.4|1354.2|1353.6|1352.4|1032
1612201200000|2021-02-01 17:40:00|1354.6|1353.4|1354.5|1353.3|1355.8|1354.6|1354.1|1352.9|457
1612201500000|2021-02-01 17:45:00|1354.4|1353.2|1356.1|1354.9|1356.1|1354.9|1354.1|1352.9|209
1612201800000|2021-02-01 17:50:00|1356|1354.8|1358.4|1357.2|1359.2|1358|1355.6|1354.4|517
1612202100000|2021-02-01 17:55:00|1358.5|1357.3|1358.6|1357.4|1359.7|1358.5|1357.7|1356.5|1052
1612202400000|2021-02-01 18:00:00|1358.9|1357.7|1361.6|1360.4|1362|1360.8|1358.5|1357.3|897
1612202700000|2021-02-01 18:05:00|1361.7|1360.5|1362.7|1361.5|1363.1|1361.9|1361|1359.8|456
1612203000000|2021-02-01 18:10:00|1362.8|1361.6|1361.6|1360.4|1364.2|1363|1361.5|1360.3|1453
1612203300000|2021-02-01 18:15:00|1361.8|1360.6|1362.3|1361.1|1362.5|1361.3|1360.7|1359.5|681
1612203600000|2021-02-01 18:20:00|1362.4|1361.2|1361.4|1360.2|1362.6|1361.4|1361.1|1359.9|291
1612203900000|2021-02-01 18:25:00|1361.6|1360.4|1362.3|1361.1|1363.1|1361.9|1361.6|1360.4|387
1612204200000|2021-02-01 18:30:00|1362.2|1361|1360.9|1359.7|1362.6|1361.4|1360.9|1359.7|239
1612204500000|2021-02-01 18:35:00|1361|1359.8|1360.6|1359.4|1361.2|1360|1360.1|1358.9|427
1612204800000|2021-02-01 18:40:00|1360.7|1359.5|1360.4|1359.2|1360.8|1359.6|1359.4|1358.2|481
1612205100000|2021-02-01 18:45:00|1360.5|1359.3|1360.7|1359.5|1360.7|1359.5|1359.7|1358.5|284
1612205400000|2021-02-01 18:50:00|1360.8|1359.6|1361.9|1360.7|1362.3|1361.1|1360.8|1359.6|393
1612205700000|2021-02-01 18:55:00|1361.8|1360.6|1363.5|1362.3|1363.7|1362.5|1361.6|1360.4|609
1612206000000|2021-02-01 19:00:00|1363.6|1362.4|1364.2|1363|1365.4|1364.2|1363.5|1362.3|784
1612206300000|2021-02-01 19:05:00|1364.3|1363.1|1364|1362.8|1364.8|1363.6|1363.2|1362|740
1612206600000|2021-02-01 19:10:00|1364.1|1362.9|1363.8|1362.6|1366.5|1365.3|1363.2|1362|2714
1612206900000|2021-02-01 19:15:00|1363.7|1362.5|1365.9|1364.7|1366.3|1365.1|1363.4|1362.2|844
1612227600000|2021-02-02 01:00:00|1366.7|1365.5|1368|1366.8|1368.7|1367.5|1364.6|1363.4|627
1612227900000|2021-02-02 01:05:00|1367.9|1366.7|1365.4|1364.2|1367.9|1366.7|1365.3|1364.1|310
1612228200000|2021-02-02 01:10:00|1365.5|1364.3|1369.3|1368.1|1369.4|1368.2|1365.5|1364.3|199
1612228500000|2021-02-02 01:15:00|1369.2|1368|1370.7|1369.5|1371.5|1370.3|1369.2|1368|363
1612228800000|2021-02-02 01:20:00|1370.6|1369.4|1369.8|1368.6|1370.8|1369.6|1369.4|1368.2|121
1612229100000|2021-02-02 01:25:00|1369.7|1368.5|1368|1366.8|1369.9|1368.7|1367.6|1366.4|120
1612229400000|2021-02-02 01:30:00|1367.9|1366.7|1369.2|1368|1369.3|1368.1|1367.9|1366.7|40
1612229700000|2021-02-02 01:35:00|1369.3|1368.1|1368.6|1367.4|1369.6|1368.4|1368.4|1367.2|68
1612230000000|2021-02-02 01:40:00|1368.9|1367.7|1369.6|1368.4|1369.8|1368.6|1368.7|1367.5|92
1612230300000|2021-02-02 01:45:00|1369.7|1368.5|1368.4|1367.2|1369.9|1368.7|1368.4|1367.2|103
1612230600000|2021-02-02 01:50:00|1368.2|1367|1369.2|1368|1369.5|1368.3|1368.1|1366.9|43
1612230900000|2021-02-02 01:55:00|1369.3|1368.1|1369.4|1368.2|1369.8|1368.6|1369.1|1367.9|31
1612231200000|2021-02-02 02:00:00|1369.5|1368.3|1370.3|1369.1|1370.3|1369.1|1369.3|1368.1|87
1612231500000|2021-02-02 02:05:00|1370.4|1369.2|1370.1|1368.9|1370.6|1369.4|1370.1|1368.9|42
1612231800000|2021-02-02 02:10:00|1370.2|1369|1369.5|1368.3|1370.2|1369|1369.4|1368.2|29
1612232100000|2021-02-02 02:15:00|1369.4|1368.2|1368.9|1367.7|1369.6|1368.4|1368.9|1367.7|36
1612232400000|2021-02-02 02:20:00|1369.1|1367.9|1369|1367.8|1369.1|1367.9|1368.8|1367.6|19
1612232700000|2021-02-02 02:25:00|1369.1|1367.9|1369.2|1368|1369.9|1368.7|1368.9|1367.7|42
1612233000000|2021-02-02 02:30:00|1369.5|1368.3|1369.2|1368|1369.5|1368.3|1369.1|1367.9|27
1612233300000|2021-02-02 02:35:00|1369|1367.8|1366.7|1365.5|1369|1367.8|1366.4|1365.2|176
1612233600000|2021-02-02 02:40:00|1366.6|1365.4|1365.8|1364.6|1366.6|1365.4|1365.7|1364.5|91
1612233900000|2021-02-02 02:45:00|1366|1364.8|1366.7|1365.5|1366.8|1365.6|1365.9|1364.7|61
1612234200000|2021-02-02 02:50:00|1366.8|1365.6|1367.3|1366.1|1367.5|1366.3|1366.6|1365.4|88
1612234500000|2021-02-02 02:55:00|1367.5|1366.3|1366.9|1365.7|1368.1|1366.9|1366.9|1365.7|125
1612234800000|2021-02-02 03:00:00|1366.8|1365.6|1366.8|1365.6|1367.3|1366.1|1366.5|1365.3|25
1612235100000|2021-02-02 03:05:00|1366.9|1365.7|1366.4|1365.2|1367.8|1366.6|1366.1|1364.9|40
1612235400000|2021-02-02 03:10:00|1366.5|1365.3|1365.2|1364|1366.5|1365.3|1365|1363.8|87
1612235700000|2021-02-02 03:15:00|1365.1|1363.9|1363.5|1362.3|1365.1|1363.9|1362.7|1361.5|160
1612236000000|2021-02-02 03:20:00|1363.4|1362.2|1363.9|1362.7|1364.5|1363.3|1363.2|1362|43
1612236300000|2021-02-02 03:25:00|1363.7|1362.5|1363.6|1362.4|1364.1|1362.9|1363.2|1362|62
1612236600000|2021-02-02 03:30:00|1363.8|1362.6|1365.3|1364.1|1365.3|1364.1|1363.8|1362.6|75
1612236900000|2021-02-02 03:35:00|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1364.8|1363.6|17
1612237200000|2021-02-02 03:40:00|1365|1363.8|1364.8|1363.6|1365|1363.8|1364.1|1362.9|28
1612237500000|2021-02-02 03:45:00|1364.9|1363.7|1365.5|1364.3|1365.5|1364.3|1364.7|1363.5|61
1612237800000|2021-02-02 03:50:00|1365.6|1364.4|1365.5|1364.3|1365.8|1364.6|1365.3|1364.1|13
1612238100000|2021-02-02 03:55:00|1365.3|1364.1|1365.5|1364.3|1365.5|1364.3|1365.3|1364.1|12
1612238400000|2021-02-02 04:00:00|1365.6|1364.4|1366|1364.8|1366|1364.8|1365.6|1364.4|17
1612238700000|2021-02-02 04:05:00|1365.9|1364.7|1366.3|1365.1|1366.8|1365.6|1365.6|1364.4|61
1612239000000|2021-02-02 04:10:00|1366.1|1364.9|1366.4|1365.2|1366.4|1365.2|1366.1|1364.9|5
1612239300000|2021-02-02 04:15:00|1366.5|1365.3|1366.1|1364.9|1366.5|1365.3|1366.1|1364.9|9
1612239600000|2021-02-02 04:20:00|1366.3|1365.1|1366.6|1365.4|1367.1|1365.9|1366.1|1364.9|43
1612239900000|2021-02-02 04:25:00|1366.8|1365.6|1367.3|1366.1|1367.3|1366.1|1366.8|1365.6|24
1612240200000|2021-02-02 04:30:00|1367.2|1366|1366.9|1365.7|1367.3|1366.1|1366.6|1365.4|22
1612240500000|2021-02-02 04:35:00|1367|1365.8|1366.9|1365.7|1367.5|1366.3|1366.8|1365.6|27
1612240800000|2021-02-02 04:40:00|1367|1365.8|1366.6|1365.4|1367|1365.8|1366.6|1365.4|20
1612241100000|2021-02-02 04:45:00|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|3
1612241400000|2021-02-02 04:50:00|1366.5|1365.3|1366.4|1365.2|1366.6|1365.4|1366.3|1365.1|3
1612241700000|2021-02-02 04:55:00|1366.3|1365.1|1366.7|1365.5|1366.8|1365.6|1366.3|1365.1|27
1612242000000|2021-02-02 05:00:00|1366.8|1365.6|1366.6|1365.4|1366.8|1365.6|1366.6|1365.4|19
1612242300000|2021-02-02 05:05:00|1366.8|1365.6|1366.7|1365.5|1366.8|1365.6|1366.7|1365.5|5
1612242600000|2021-02-02 05:10:00|1366.8|1365.6|1366.7|1365.5|1366.8|1365.6|1366.7|1365.5|15
1612242900000|2021-02-02 05:15:00|1366.6|1365.4|1366.9|1365.7|1366.9|1365.7|1366.6|1365.4|3
1612243200000|2021-02-02 05:20:00|1367|1365.8|1365.8|1364.6|1367|1365.8|1365.8|1364.6|18
1612243500000|2021-02-02 05:25:00|1366.2|1365|1366.2|1365|1366.3|1365.1|1366.1|1364.9|28
1612243800000|2021-02-02 05:30:00|1366.7|1365.5|1365.5|1364.3|1366.8|1365.6|1364.2|1363|127
1612244100000|2021-02-02 05:35:00|1365.6|1364.4|1363.9|1362.7|1365.6|1364.4|1363.6|1362.4|108
1612244400000|2021-02-02 05:40:00|1364|1362.8|1363.5|1362.3|1364.3|1363.1|1363.5|1362.3|145
1612244700000|2021-02-02 05:45:00|1363.6|1362.4|1364.8|1363.6|1365|1363.8|1363.4|1362.2|38
1612245000000|2021-02-02 05:50:00|1365|1363.8|1365.1|1363.9|1365.9|1364.7|1364.5|1363.3|79
1612245300000|2021-02-02 05:55:00|1365.3|1364.1|1365.3|1364.1|1366.5|1365.3|1365.3|1364.1|37
1612245600000|2021-02-02 06:00:00|1365.4|1364.2|1365.8|1364.6|1366|1364.8|1365.4|1364.2|37
1612245900000|2021-02-02 06:05:00|1366|1364.8|1364.8|1363.6|1366|1364.8|1364.5|1363.3|17
1612246200000|2021-02-02 06:10:00|1365|1363.8|1365|1363.8|1365.3|1364.1|1364.5|1363.3|29
1612246500000|2021-02-02 06:15:00|1364.9|1363.7|1363.7|1362.5|1364.9|1363.7|1363.3|1362.1|131
1612246800000|2021-02-02 06:20:00|1364|1362.8|1361.8|1360.6|1364|1362.8|1361.8|1360.6|173
1612247100000|2021-02-02 06:25:00|1362|1360.8|1361.3|1360.1|1362.3|1361.1|1361.3|1360.1|106
1612247400000|2021-02-02 06:30:00|1361.5|1360.3|1360.5|1359.3|1361.5|1360.3|1360.1|1358.9|213
1612247700000|2021-02-02 06:35:00|1360.2|1359|1360.1|1358.9|1360.5|1359.3|1359.5|1358.3|260
1612248000000|2021-02-02 06:40:00|1360.6|1359.4|1361.8|1360.6|1362.3|1361.1|1360.6|1359.4|87
1612248300000|2021-02-02 06:45:00|1361.9|1360.7|1361.1|1359.9|1362|1360.8|1360.4|1359.2|100
1612248600000|2021-02-02 06:50:00|1361|1359.8|1360.3|1359.1|1361.1|1359.9|1360.2|1359|31
1612248900000|2021-02-02 06:55:00|1360.2|1359|1360.5|1359.3|1361.4|1360.2|1360.2|1359|50
1612249200000|2021-02-02 07:00:00|1360.6|1359.4|1359.1|1357.9|1361.2|1360|1359|1357.8|34
1612249500000|2021-02-02 07:05:00|1359|1357.8|1361.1|1359.9|1361.1|1359.9|1359|1357.8|44
1612249800000|2021-02-02 07:10:00|1361.2|1360|1360.1|1358.9|1361.4|1360.2|1360|1358.8|25
1612250100000|2021-02-02 07:15:00|1360.2|1359|1359.8|1358.6|1360.5|1359.3|1359.4|1358.2|50
1612250400000|2021-02-02 07:20:00|1359.7|1358.5|1359.5|1358.3|1359.8|1358.6|1359.3|1358.1|15
1612250700000|2021-02-02 07:25:00|1359.4|1358.2|1359.6|1358.4|1360.1|1358.9|1358.8|1357.6|84
1612251000000|2021-02-02 07:30:00|1359.8|1358.6|1360.6|1359.4|1360.9|1359.7|1359.2|1358|53
1612251300000|2021-02-02 07:35:00|1360.5|1359.3|1360.8|1359.6|1360.9|1359.7|1360.1|1358.9|95
1612251600000|2021-02-02 07:40:00|1360.7|1359.5|1361|1359.8|1361.8|1360.6|1360.3|1359.1|62
1612251900000|2021-02-02 07:45:00|1361.2|1360|1359.8|1358.6|1361.3|1360.1|1359.8|1358.6|28
1612252200000|2021-02-02 07:50:00|1360.1|1358.9|1359.1|1357.9|1360.3|1359.1|1359.1|1357.9|44
1612252500000|2021-02-02 07:55:00|1359|1357.8|1359.8|1358.6|1360.2|1359|1358.8|1357.6|29
1612252800000|2021-02-02 08:00:00|1359.7|1358.5|1361.2|1360|1361.5|1360.3|1359.6|1358.4|84
1612253100000|2021-02-02 08:05:00|1361.1|1359.9|1359.1|1357.9|1361.1|1359.9|1359|1357.8|42
1612253400000|2021-02-02 08:10:00|1358.9|1357.7|1359.5|1358.3|1360|1358.8|1358.6|1357.4|60
1612253700000|2021-02-02 08:15:00|1359.6|1358.4|1360.8|1359.6|1360.8|1359.6|1359.3|1358.1|54
1612254000000|2021-02-02 08:20:00|1361|1359.8|1360.3|1359.1|1362.6|1361.4|1360.3|1359.1|98
1612254300000|2021-02-02 08:25:00|1360.2|1359|1361.1|1359.9|1361.1|1359.9|1360.2|1359|44
1612254600000|2021-02-02 08:30:00|1361|1359.8|1362.5|1361.3|1362.6|1361.4|1360.9|1359.7|57
1612254900000|2021-02-02 08:35:00|1362.4|1361.2|1361.3|1360.1|1362.4|1361.2|1361|1359.8|39
1612255200000|2021-02-02 08:40:00|1361.6|1360.4|1362.2|1361|1362.6|1361.4|1361.5|1360.3|77
1612255500000|2021-02-02 08:45:00|1362|1360.8|1360.4|1359.2|1362.2|1361|1359.9|1358.7|29
1612255800000|2021-02-02 08:50:00|1360.5|1359.3|1360.4|1359.2|1361.3|1360.1|1360.2|1359|13
1612256100000|2021-02-02 08:55:00|1360.3|1359.1|1362.3|1361.1|1362.3|1361.1|1360.3|1359.1|13
1612256400000|2021-02-02 09:00:00|1361.8|1360.6|1362.3|1361.1|1362.3|1361.1|1361.5|1360.3|16
1612256700000|2021-02-02 09:05:00|1362.2|1361|1362.2|1361|1362.3|1361.1|1361.7|1360.5|16
1612257000000|2021-02-02 09:10:00|1362.3|1361.1|1363.6|1362.4|1364|1362.8|1362.3|1361.1|74
1612257300000|2021-02-02 09:15:00|1363.7|1362.5|1364.6|1363.4|1365|1363.8|1363.6|1362.4|40
1612257600000|2021-02-02 09:20:00|1364.5|1363.3|1363|1361.8|1364.5|1363.3|1363|1361.8|46
1612257900000|2021-02-02 09:25:00|1363.3|1362.1|1362.6|1361.4|1363.3|1362.1|1361.8|1360.6|83
1612258200000|2021-02-02 09:30:00|1362.5|1361.3|1361.4|1360.2|1362.5|1361.3|1360.8|1359.6|38
1612258500000|2021-02-02 09:35:00|1361.5|1360.3|1361.5|1360.3|1362.5|1361.3|1361.1|1359.9|7
1612258800000|2021-02-02 09:40:00|1361.6|1360.4|1363|1361.8|1363|1361.8|1361.6|1360.4|18
1612259100000|2021-02-02 09:45:00|1362.9|1361.7|1361.3|1360.1|1362.9|1361.7|1361.3|1360.1|19
1612259400000|2021-02-02 09:50:00|1361.2|1360|1361.9|1360.7|1362.3|1361.1|1361|1359.8|28
1612259700000|2021-02-02 09:55:00|1362.1|1360.9|1362.1|1360.9|1362.5|1361.3|1361.8|1360.6|39
1612260000000|2021-02-02 10:00:00|1362|1360.8|1361.4|1360.2|1362.1|1360.9|1361|1359.8|29
1612260300000|2021-02-02 10:05:00|1361.1|1359.9|1361.5|1360.3|1361.7|1360.5|1360.4|1359.2|75
1612260600000|2021-02-02 10:10:00|1361.4|1360.2|1360.6|1359.4|1361.6|1360.4|1360.2|1359|30
1612260900000|2021-02-02 10:15:00|1360.5|1359.3|1359.9|1358.7|1360.5|1359.3|1359.3|1358.1|87
1612261200000|2021-02-02 10:20:00|1359.6|1358.4|1356.4|1355.2|1359.6|1358.4|1356.2|1355|186
1612261500000|2021-02-02 10:25:00|1356.3|1355.1|1357.1|1355.9|1357.9|1356.7|1356.3|1355.1|50
1612261800000|2021-02-02 10:30:00|1357.2|1356|1357.2|1356|1357.4|1356.2|1357|1355.8|33
1612262100000|2021-02-02 10:35:00|1357.5|1356.3|1357.1|1355.9|1358.2|1357|1357|1355.8|43
1612262400000|2021-02-02 10:40:00|1357|1355.8|1357.9|1356.7|1358|1356.8|1357|1355.8|46
1612262700000|2021-02-02 10:45:00|1358|1356.8|1354.9|1353.7|1358|1356.8|1354.2|1353|260
1612263000000|2021-02-02 10:50:00|1355.1|1353.9|1356.6|1355.4|1356.6|1355.4|1354.3|1353.1|176
1612263300000|2021-02-02 10:55:00|1356.8|1355.6|1356.3|1355.1|1357.4|1356.2|1355.6|1354.4|109
1612263600000|2021-02-02 11:00:00|1356.5|1355.3|1355.5|1354.3|1356.5|1355.3|1355.3|1354.1|66
1612263900000|2021-02-02 11:05:00|1355.4|1354.2|1355.9|1354.7|1356.6|1355.4|1355.2|1354|119
1612264200000|2021-02-02 11:10:00|1356.2|1355|1355.3|1354.1|1356.5|1355.3|1355.3|1354.1|57
1612264500000|2021-02-02 11:15:00|1355.2|1354|1356.9|1355.7|1357.1|1355.9|1354.6|1353.4|111
1612264800000|2021-02-02 11:20:00|1356.7|1355.5|1357.5|1356.3|1357.7|1356.5|1356.7|1355.5|144
1612265100000|2021-02-02 11:25:00|1357.2|1356|1357.5|1356.3|1357.8|1356.6|1357.2|1356|62
1612265400000|2021-02-02 11:30:00|1357.6|1356.4|1357.4|1356.2|1357.7|1356.5|1357|1355.8|50
1612265700000|2021-02-02 11:35:00|1357.2|1356|1354.9|1353.7|1357.4|1356.2|1354.9|1353.7|117
1612266000000|2021-02-02 11:40:00|1355|1353.8|1355.6|1354.4|1355.8|1354.6|1354.9|1353.7|47
1612266300000|2021-02-02 11:45:00|1355.5|1354.3|1354.1|1352.9|1356.1|1354.9|1354.1|1352.9|72
1612266600000|2021-02-02 11:50:00|1354.2|1353|1353.8|1352.6|1354.5|1353.3|1353.5|1352.3|152
1612266900000|2021-02-02 11:55:00|1353.7|1352.5|1353.2|1352|1354.2|1353|1352.7|1351.5|129
1612267200000|2021-02-02 12:00:00|1353.3|1352.1|1355.7|1354.5|1356.2|1355|1353.2|1352|150
1612267500000|2021-02-02 12:05:00|1356|1354.8|1355.6|1354.4|1356.5|1355.3|1355.1|1353.9|74
1612267800000|2021-02-02 12:10:00|1355.9|1354.7|1355.9|1354.7|1356.5|1355.3|1355.6|1354.4|56
1612268100000|2021-02-02 12:15:00|1355.8|1354.6|1355.6|1354.4|1356.4|1355.2|1355.5|1354.3|65
1612268400000|2021-02-02 12:20:00|1355.7|1354.5|1356.7|1355.5|1357.4|1356.2|1355.7|1354.5|109
1612268700000|2021-02-02 12:25:00|1356.5|1355.3|1355.5|1354.3|1356.5|1355.3|1354.8|1353.6|155
1612269000000|2021-02-02 12:30:00|1355.3|1354.1|1354.9|1353.7|1355.5|1354.3|1353.5|1352.3|111
1612269300000|2021-02-02 12:35:00|1355|1353.8|1355|1353.8|1355.8|1354.6|1354.5|1353.3|81
1612269600000|2021-02-02 12:40:00|1354.9|1353.7|1353.7|1352.5|1354.9|1353.7|1353|1351.8|485
1612269900000|2021-02-02 12:45:00|1353.8|1352.6|1352.4|1351.2|1353.9|1352.7|1352|1350.8|340
1612270200000|2021-02-02 12:50:00|1352.5|1351.3|1350.5|1349.3|1352.7|1351.5|1349.9|1348.7|398
1612270500000|2021-02-02 12:55:00|1350.6|1349.4|1351.2|1350|1351.2|1350|1350.2|1349|115
1612270800000|2021-02-02 13:00:00|1351.3|1350.1|1352.1|1350.9|1352.4|1351.2|1350.1|1348.9|410
1612271100000|2021-02-02 13:05:00|1352|1350.8|1347.6|1346.4|1352|1350.8|1347.5|1346.3|714
1612271400000|2021-02-02 13:10:00|1348|1346.8|1348.3|1347.1|1349.1|1347.9|1346.4|1345.2|623
1612271700000|2021-02-02 13:15:00|1348.4|1347.2|1347.3|1346.1|1349|1347.8|1346.6|1345.4|350
1612272000000|2021-02-02 13:20:00|1347.1|1345.9|1346|1344.8|1348.7|1347.5|1345.8|1344.6|448
1612272300000|2021-02-02 13:25:00|1346.2|1345|1347.8|1346.6|1348.5|1347.3|1344.9|1343.7|863
1612272600000|2021-02-02 13:30:00|1347.7|1346.5|1346.8|1345.6|1347.7|1346.5|1346.1|1344.9|668
1612272900000|2021-02-02 13:35:00|1346.4|1345.2|1344.6|1343.4|1346.8|1345.6|1343.6|1342.4|664
1612273200000|2021-02-02 13:40:00|1344.7|1343.5|1344.9|1343.7|1345.7|1344.5|1343.7|1342.5|349
1612276200000|2021-02-02 14:30:00|1344.8|1343.6|1348.2|1347|1351.7|1350.5|1341.3|1340.1|3145
1612276500000|2021-02-02 14:35:00|1347.9|1346.7|1347.3|1346.1|1349.3|1348.1|1345.4|1344.2|1586
1612276800000|2021-02-02 14:40:00|1347.2|1346|1345.1|1343.9|1347.2|1346|1343.4|1342.2|1071
1612277100000|2021-02-02 14:45:00|1345.2|1344|1344.5|1343.3|1345.2|1344|1341.8|1340.6|1298
1612277400000|2021-02-02 14:50:00|1344.2|1343|1345.2|1344|1345.2|1344|1341.8|1340.6|1382
1612277700000|2021-02-02 14:55:00|1345.1|1343.9|1345|1343.8|1346.9|1345.7|1343.9|1342.7|822
1612278000000|2021-02-02 15:00:00|1344.9|1343.7|1345.7|1344.5|1348.9|1347.7|1344.7|1343.5|1300
1612278300000|2021-02-02 15:05:00|1346|1344.8|1344.5|1343.3|1346.4|1345.2|1343.4|1342.2|775
1612278600000|2021-02-02 15:10:00|1344.6|1343.4|1343.7|1342.5|1346|1344.8|1343.6|1342.4|741
1612278900000|2021-02-02 15:15:00|1343.5|1342.3|1346.2|1345|1347|1345.8|1343.5|1342.3|703
1612279200000|2021-02-02 15:20:00|1346|1344.8|1345.5|1344.3|1347.9|1346.7|1345.2|1344|654
1612279500000|2021-02-02 15:25:00|1345.3|1344.1|1347.7|1346.5|1348.3|1347.1|1345.2|1344|610
1612279800000|2021-02-02 15:30:00|1347.8|1346.6|1348.5|1347.3|1348.5|1347.3|1346.3|1345.1|304
1612280100000|2021-02-02 15:35:00|1348.4|1347.2|1346.8|1345.6|1349.2|1348|1346.5|1345.3|557
1612280400000|2021-02-02 15:40:00|1347|1345.8|1347.9|1346.7|1348|1346.8|1346|1344.8|353
1612280700000|2021-02-02 15:45:00|1347.8|1346.6|1348.5|1347.3|1349.7|1348.5|1347.5|1346.3|403
1612281000000|2021-02-02 15:50:00|1348.4|1347.2|1352.8|1351.6|1352.8|1351.6|1348.4|1347.2|947
1612281300000|2021-02-02 15:55:00|1352.7|1351.5|1353.2|1352|1354.4|1353.2|1352.2|1351|1197
1612281600000|2021-02-02 16:00:00|1353.1|1351.9|1354.7|1353.5|1356.3|1355.1|1351.8|1350.6|1433
1612281900000|2021-02-02 16:05:00|1354.5|1353.3|1355.5|1354.3|1356.2|1355|1353.8|1352.6|472
1612282200000|2021-02-02 16:10:00|1355.3|1354.1|1354.8|1353.6|1355.9|1354.7|1354.1|1352.9|582
1612282500000|2021-02-02 16:15:00|1354.9|1353.7|1352.8|1351.6|1355.4|1354.2|1352.5|1351.3|325
1612282800000|2021-02-02 16:20:00|1352.6|1351.4|1353.1|1351.9|1353.7|1352.5|1351.9|1350.7|477
1612283100000|2021-02-02 16:25:00|1353|1351.8|1353.1|1351.9|1354.3|1353.1|1351.9|1350.7|1827
1612283400000|2021-02-02 16:30:00|1353.2|1352|1352.7|1351.5|1353.4|1352.2|1351.8|1350.6|848
1612283700000|2021-02-02 16:35:00|1352.9|1351.7|1353.7|1352.5|1353.7|1352.5|1352.7|1351.5|392
1612284000000|2021-02-02 16:40:00|1353.6|1352.4|1355.1|1353.9|1355.5|1354.3|1352.7|1351.5|481
1612284300000|2021-02-02 16:45:00|1355.2|1354|1354.1|1352.9|1355.2|1354|1353.6|1352.4|295
1612284600000|2021-02-02 16:50:00|1354.2|1353|1353.3|1352.1|1354.2|1353|1352.5|1351.3|327
1612284900000|2021-02-02 16:55:00|1353.2|1352|1355.2|1354|1355.2|1354|1352.9|1351.7|310
1612285200000|2021-02-02 17:00:00|1355.3|1354.1|1358.9|1357.7|1358.9|1357.7|1354.7|1353.5|917
1612285500000|2021-02-02 17:05:00|1359.2|1358|1360.3|1359.1|1360.7|1359.5|1358.2|1357|947
1612285800000|2021-02-02 17:10:00|1360.2|1359|1358.9|1357.7|1360.5|1359.3|1358.9|1357.7|461
1612286100000|2021-02-02 17:15:00|1359.2|1358|1358.1|1356.9|1359.6|1358.4|1357.4|1356.2|556
1612286400000|2021-02-02 17:20:00|1358|1356.8|1356.7|1355.5|1359.2|1358|1356.7|1355.5|533
1612286700000|2021-02-02 17:25:00|1356.8|1355.6|1355.7|1354.5|1357.3|1356.1|1355.7|1354.5|279
1612287000000|2021-02-02 17:30:00|1355.6|1354.4|1352.8|1351.6|1355.8|1354.6|1352.5|1351.3|729
1612287300000|2021-02-02 17:35:00|1352.7|1351.5|1353|1351.8|1354.1|1352.9|1352.5|1351.3|486
1612287600000|2021-02-02 17:40:00|1352.9|1351.7|1352.9|1351.7|1353|1351.8|1351.4|1350.2|343
1612287900000|2021-02-02 17:45:00|1353|1351.8|1354.1|1352.9|1354.6|1353.4|1352.6|1351.4|334
1612288200000|2021-02-02 17:50:00|1353.8|1352.6|1352.6|1351.4|1354.1|1352.9|1351.9|1350.7|361
1612288500000|2021-02-02 17:55:00|1352.3|1351.1|1354|1352.8|1354.2|1353|1351.8|1350.6|371
1612288800000|2021-02-02 18:00:00|1354.1|1352.9|1353.2|1352|1354.5|1353.3|1353|1351.8|216
1612289100000|2021-02-02 18:05:00|1353.1|1351.9|1353.5|1352.3|1354.1|1352.9|1353|1351.8|126
1612289400000|2021-02-02 18:10:00|1353.7|1352.5|1353.5|1352.3|1354|1352.8|1352.7|1351.5|332
1612289700000|2021-02-02 18:15:00|1353.2|1352|1351.7|1350.5|1353.5|1352.3|1351.2|1350|907
1612290000000|2021-02-02 18:20:00|1351.6|1350.4|1351|1349.8|1351.6|1350.4|1349.8|1348.6|768
1612290300000|2021-02-02 18:25:00|1350.8|1349.6|1351|1349.8|1351.7|1350.5|1350.2|1349|213
1612290600000|2021-02-02 18:30:00|1350.9|1349.7|1352.5|1351.3|1352.8|1351.6|1350.7|1349.5|1667
1612290900000|2021-02-02 18:35:00|1352.3|1351.1|1354.5|1353.3|1354.5|1353.3|1352.3|1351.1|466
1612291200000|2021-02-02 18:40:00|1354.6|1353.4|1355.3|1354.1|1355.8|1354.6|1353.8|1352.6|576
1612291500000|2021-02-02 18:45:00|1355.4|1354.2|1354.8|1353.6|1356|1354.8|1354.5|1353.3|302
1612291800000|2021-02-02 18:50:00|1354.7|1353.5|1354|1352.8|1355.7|1354.5|1353.8|1352.6|256
1612292100000|2021-02-02 18:55:00|1353.9|1352.7|1354.9|1353.7|1355.3|1354.1|1353.5|1352.3|267
1612292400000|2021-02-02 19:00:00|1354.8|1353.6|1353.6|1352.4|1355.5|1354.3|1353|1351.8|310
1612292700000|2021-02-02 19:05:00|1353.5|1352.3|1352.5|1351.3|1354.5|1353.3|1352.5|1351.3|554
1612293000000|2021-02-02 19:10:00|1352.3|1351.1|1355|1353.8|1355.2|1354|1350.9|1349.7|1953
1612293300000|2021-02-02 19:15:00|1354.9|1353.7|1353.1|1351.9|1355.1|1353.9|1352.3|1351.1|1038
1612314000000|2021-02-03 01:00:00|1352.5|1351.3|1351.5|1350.3|1353.3|1352.1|1348.3|1347.1|584
1612314300000|2021-02-03 01:05:00|1351.1|1349.9|1350.2|1349|1352|1350.8|1349.8|1348.6|189
1612314600000|2021-02-03 01:10:00|1350.3|1349.1|1348.4|1347.2|1351.2|1350|1348.2|1347|181
1612314900000|2021-02-03 01:15:00|1348.5|1347.3|1347.5|1346.3|1349.1|1347.9|1345.9|1344.7|473
1612315200000|2021-02-03 01:20:00|1347.6|1346.4|1346.1|1344.9|1348.8|1347.6|1344.8|1343.6|492
1612315500000|2021-02-03 01:25:00|1346.2|1345|1346.7|1345.5|1347.2|1346|1345.5|1344.3|230
1612315800000|2021-02-03 01:30:00|1346.6|1345.4|1346.6|1345.4|1347|1345.8|1346|1344.8|98
1612316100000|2021-02-03 01:35:00|1346.5|1345.3|1346.2|1345|1346.9|1345.7|1346.1|1344.9|51
1612316400000|2021-02-03 01:40:00|1346.1|1344.9|1345.9|1344.7|1346.4|1345.2|1345.6|1344.4|62
1612316700000|2021-02-03 01:45:00|1345.8|1344.6|1346.2|1345|1346.4|1345.2|1344.9|1343.7|84
1612317000000|2021-02-03 01:50:00|1346.1|1344.9|1344.5|1343.3|1346.1|1344.9|1344.3|1343.1|105
1612317300000|2021-02-03 01:55:00|1344.4|1343.2|1344|1342.8|1344.9|1343.7|1344|1342.8|145
1612317600000|2021-02-03 02:00:00|1344.1|1342.9|1344.4|1343.2|1344.7|1343.5|1343.6|1342.4|126
1612317900000|2021-02-03 02:05:00|1344.5|1343.3|1344.2|1343|1344.9|1343.7|1343.9|1342.7|88
1612318200000|2021-02-03 02:10:00|1344.4|1343.2|1344.7|1343.5|1344.8|1343.6|1344.1|1342.9|38
1612318500000|2021-02-03 02:15:00|1344.6|1343.4|1345.4|1344.2|1345.5|1344.3|1344.5|1343.3|42
1612318800000|2021-02-03 02:20:00|1345.3|1344.1|1344.7|1343.5|1345.3|1344.1|1344.5|1343.3|24
1612319100000|2021-02-03 02:25:00|1344.9|1343.7|1343.9|1342.7|1344.9|1343.7|1343.6|1342.4|95
1612319400000|2021-02-03 02:30:00|1344|1342.8|1346.4|1345.2|1346.7|1345.5|1343.6|1342.4|295
1612319700000|2021-02-03 02:35:00|1346.1|1344.9|1347.4|1346.2|1347.4|1346.2|1345.6|1344.4|132
1612320000000|2021-02-03 02:40:00|1347.6|1346.4|1347|1345.8|1347.6|1346.4|1346.3|1345.1|88
1612320300000|2021-02-03 02:45:00|1346.9|1345.7|1346.6|1345.4|1347|1345.8|1345.6|1344.4|35
1612320600000|2021-02-03 02:50:00|1346.5|1345.3|1346.9|1345.7|1346.9|1345.7|1345.8|1344.6|33
1612320900000|2021-02-03 02:55:00|1347.1|1345.9|1347.4|1346.2|1347.7|1346.5|1346.5|1345.3|59
1612321200000|2021-02-03 03:00:00|1347.2|1346|1346.5|1345.3|1347.5|1346.3|1346.5|1345.3|116
1612321500000|2021-02-03 03:05:00|1347|1345.8|1346.4|1345.2|1347.2|1346|1346.4|1345.2|57
1612321800000|2021-02-03 03:10:00|1346.5|1345.3|1345.9|1344.7|1346.9|1345.7|1345.7|1344.5|61
1612322100000|2021-02-03 03:15:00|1346|1344.8|1346.1|1344.9|1346.6|1345.4|1345.2|1344|88
1612322400000|2021-02-03 03:20:00|1346|1344.8|1345.7|1344.5|1346.3|1345.1|1345.5|1344.3|51
1612322700000|2021-02-03 03:25:00|1345.8|1344.6|1346|1344.8|1346.2|1345|1345.7|1344.5|21
1612323000000|2021-02-03 03:30:00|1346.1|1344.9|1346.1|1344.9|1346.4|1345.2|1345.7|1344.5|89
1612323300000|2021-02-03 03:35:00|1346.2|1345|1345.9|1344.7|1346.2|1345|1345.8|1344.6|13
1612323600000|2021-02-03 03:40:00|1346|1344.8|1346.4|1345.2|1346.4|1345.2|1346|1344.8|30
1612323900000|2021-02-03 03:45:00|1346.9|1345.7|1345.7|1344.5|1346.9|1345.7|1345.3|1344.1|57
1612324200000|2021-02-03 03:50:00|1345.8|1344.6|1346.2|1345|1346.6|1345.4|1345.8|1344.6|42
1612324500000|2021-02-03 03:55:00|1346.3|1345.1|1346.2|1345|1346.5|1345.3|1346.1|1344.9|8
1612324800000|2021-02-03 04:00:00|1346.1|1344.9|1346.2|1345|1346.2|1345|1346.1|1344.9|4
1612325100000|2021-02-03 04:05:00|1346.4|1345.2|1346.7|1345.5|1346.9|1345.7|1346.4|1345.2|17
1612325400000|2021-02-03 04:10:00|1346.8|1345.6|1346.9|1345.7|1347.3|1346.1|1346.8|1345.6|11
1612325700000|2021-02-03 04:15:00|1347|1345.8|1346.8|1345.6|1347.3|1346.1|1346.7|1345.5|18
1612326000000|2021-02-03 04:20:00|1346.7|1345.5|1346.4|1345.2|1346.7|1345.5|1346.4|1345.2|9
1612326300000|2021-02-03 04:25:00|1346.2|1345|1346.2|1345|1346.3|1345.1|1346.2|1345|10
1612326600000|2021-02-03 04:30:00|1346.1|1344.9|1346.5|1345.3|1346.7|1345.5|1346.1|1344.9|9
1612326900000|2021-02-03 04:35:00|1346.4|1345.2|1346.4|1345.2|1346.7|1345.5|1346.4|1345.2|6
1612327200000|2021-02-03 04:40:00|1346|1344.8|1346|1344.8|1346|1344.8|1345.9|1344.7|24
1612327500000|2021-02-03 04:45:00|1346.1|1344.9|1345.9|1344.7|1346.3|1345.1|1345.9|1344.7|11
1612327800000|2021-02-03 04:50:00|1346|1344.8|1346.3|1345.1|1346.4|1345.2|1345.9|1344.7|22
1612328100000|2021-02-03 04:55:00|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.2|1345|21
1612328400000|2021-02-03 05:00:00|1346.4|1345.2|1346.8|1345.6|1346.9|1345.7|1346.2|1345|28
1612328700000|2021-02-03 05:05:00|1346.7|1345.5|1346.5|1345.3|1346.8|1345.6|1346.2|1345|23
1612329000000|2021-02-03 05:10:00|1346.4|1345.2|1346|1344.8|1346.5|1345.3|1345.8|1344.6|18
1612329300000|2021-02-03 05:15:00|1345.9|1344.7|1346.2|1345|1346.2|1345|1345.9|1344.7|10
1612329600000|2021-02-03 05:20:00|1346.3|1345.1|1346.6|1345.4|1346.9|1345.7|1346.2|1345|10
1612329900000|2021-02-03 05:25:00|1346.7|1345.5|1346.7|1345.5|1347.4|1346.2|1346.6|1345.4|37
1612330200000|2021-02-03 05:30:00|1346.5|1345.3|1346|1344.8|1346.6|1345.4|1345.4|1344.2|66
1612330500000|2021-02-03 05:35:00|1345.9|1344.7|1346.4|1345.2|1346.7|1345.5|1345.9|1344.7|14
1612330800000|2021-02-03 05:40:00|1346.5|1345.3|1347.3|1346.1|1347.3|1346.1|1346.5|1345.3|141
1612331100000|2021-02-03 05:45:00|1347.1|1345.9|1347.4|1346.2|1347.6|1346.4|1346.9|1345.7|114
1612331400000|2021-02-03 05:50:00|1347.6|1346.4|1347.7|1346.5|1348|1346.8|1346.9|1345.7|74
1612331700000|2021-02-03 05:55:00|1347.8|1346.6|1349.5|1348.3|1349.8|1348.6|1347.7|1346.5|189
1612332000000|2021-02-03 06:00:00|1349.7|1348.5|1348|1346.8|1349.7|1348.5|1348|1346.8|110
1612332300000|2021-02-03 06:05:00|1348.1|1346.9|1348.5|1347.3|1349.4|1348.2|1347.2|1346|118
1612332600000|2021-02-03 06:10:00|1348.4|1347.2|1348.2|1347|1348.6|1347.4|1347.8|1346.6|56
1612332900000|2021-02-03 06:15:00|1348.1|1346.9|1349.7|1348.5|1350.2|1349|1347.9|1346.7|129
1612333200000|2021-02-03 06:20:00|1349.6|1348.4|1349.9|1348.7|1350.2|1349|1349.3|1348.1|60
1612333500000|2021-02-03 06:25:00|1349.7|1348.5|1349.4|1348.2|1350.2|1349|1349.1|1347.9|51
1612333800000|2021-02-03 06:30:00|1349.5|1348.3|1348.9|1347.7|1349.9|1348.7|1348.9|1347.7|55
1612334100000|2021-02-03 06:35:00|1349|1347.8|1349.9|1348.7|1350.1|1348.9|1348.9|1347.7|84
1612334400000|2021-02-03 06:40:00|1349.7|1348.5|1349.7|1348.5|1350.8|1349.6|1349|1347.8|102
1612334700000|2021-02-03 06:45:00|1349.8|1348.6|1350|1348.8|1350.6|1349.4|1349.8|1348.6|96
1612335000000|2021-02-03 06:50:00|1350.1|1348.9|1349.1|1347.9|1350.1|1348.9|1349.1|1347.9|53
1612335300000|2021-02-03 06:55:00|1349|1347.8|1350.2|1349|1350.2|1349|1349|1347.8|52
1612335600000|2021-02-03 07:00:00|1350.3|1349.1|1349.2|1348|1350.5|1349.3|1349.2|1348|38
1612335900000|2021-02-03 07:05:00|1349.1|1347.9|1349.6|1348.4|1349.6|1348.4|1348.9|1347.7|18
1612336200000|2021-02-03 07:10:00|1349.7|1348.5|1350.2|1349|1350.4|1349.2|1349.6|1348.4|21
1612336500000|2021-02-03 07:15:00|1350.3|1349.1|1349.2|1348|1350.3|1349.1|1349.2|1348|13
1612336800000|2021-02-03 07:20:00|1349.1|1347.9|1349.4|1348.2|1349.4|1348.2|1348.7|1347.5|10
1612337100000|2021-02-03 07:25:00|1349.6|1348.4|1349.7|1348.5|1350.1|1348.9|1349.4|1348.2|28
1612337400000|2021-02-03 07:30:00|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.1|1347.9|14
1612337700000|2021-02-03 07:35:00|1349.4|1348.2|1349.2|1348|1349.8|1348.6|1349|1347.8|14
1612338000000|2021-02-03 07:40:00|1349.3|1348.1|1348.3|1347.1|1349.3|1348.1|1348.3|1347.1|14
1612338300000|2021-02-03 07:45:00|1348.2|1347|1348.5|1347.3|1349.1|1347.9|1348.2|1347|21
1612338600000|2021-02-03 07:50:00|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.6|1347.4|13
1612338900000|2021-02-03 07:55:00|1349|1347.8|1349.8|1348.6|1350.1|1348.9|1348.6|1347.4|129
1612339200000|2021-02-03 08:00:00|1349.9|1348.7|1350.7|1349.5|1351.1|1349.9|1349.7|1348.5|101
1612339500000|2021-02-03 08:05:00|1350.5|1349.3|1350|1348.8|1350.7|1349.5|1349.1|1347.9|38
1612339800000|2021-02-03 08:10:00|1349.7|1348.5|1349|1347.8|1350|1348.8|1348.6|1347.4|43
1612340100000|2021-02-03 08:15:00|1349.1|1347.9|1348|1346.8|1349.1|1347.9|1347.7|1346.5|26
1612340400000|2021-02-03 08:20:00|1347.9|1346.7|1347.1|1345.9|1348.1|1346.9|1347.1|1345.9|86
1612340700000|2021-02-03 08:25:00|1347.7|1346.5|1347.8|1346.6|1348.7|1347.5|1347.4|1346.2|16
1612341000000|2021-02-03 08:30:00|1347.9|1346.7|1348|1346.8|1348.8|1347.6|1347.9|1346.7|161
1612341300000|2021-02-03 08:35:00|1347.9|1346.7|1347.5|1346.3|1348.1|1346.9|1347.4|1346.2|33
1612341600000|2021-02-03 08:40:00|1347.6|1346.4|1346.8|1345.6|1347.6|1346.4|1346.5|1345.3|67
1612341900000|2021-02-03 08:45:00|1346.7|1345.5|1345.7|1344.5|1346.8|1345.6|1345.2|1344|86
1612342200000|2021-02-03 08:50:00|1345.9|1344.7|1345.4|1344.2|1346.5|1345.3|1345.4|1344.2|88
1612342500000|2021-02-03 08:55:00|1345.6|1344.4|1344.4|1343.2|1345.6|1344.4|1344.4|1343.2|191
1612342800000|2021-02-03 09:00:00|1344.5|1343.3|1343.4|1342.2|1344.6|1343.4|1343.3|1342.1|92
1612343100000|2021-02-03 09:05:00|1343.3|1342.1|1343.4|1342.2|1343.5|1342.3|1342.4|1341.2|215
1612343400000|2021-02-03 09:10:00|1343.2|1342|1343.5|1342.3|1343.8|1342.6|1342.8|1341.6|70
1612343700000|2021-02-03 09:15:00|1343.4|1342.2|1342|1340.8|1343.8|1342.6|1342|1340.8|178
1612344000000|2021-02-03 09:20:00|1342.3|1341.1|1343.8|1342.6|1344|1342.8|1342.2|1341|72
1612344300000|2021-02-03 09:25:00|1343.9|1342.7|1344|1342.8|1344.1|1342.9|1343.7|1342.5|26
1612344600000|2021-02-03 09:30:00|1343.9|1342.7|1345.5|1344.3|1345.5|1344.3|1343.4|1342.2|102
1612344900000|2021-02-03 09:35:00|1345.6|1344.4|1347.2|1346|1348.2|1347|1345.5|1344.3|177
1612345200000|2021-02-03 09:40:00|1347.1|1345.9|1348.4|1347.2|1348.4|1347.2|1346.9|1345.7|81
1612345500000|2021-02-03 09:45:00|1347.7|1346.5|1347.9|1346.7|1348|1346.8|1346.8|1345.6|43
1612345800000|2021-02-03 09:50:00|1348|1346.8|1348.7|1347.5|1349.1|1347.9|1347.8|1346.6|82
1612346100000|2021-02-03 09:55:00|1348.8|1347.6|1349|1347.8|1349.1|1347.9|1348.3|1347.1|48
1612346400000|2021-02-03 10:00:00|1348.8|1347.6|1349.5|1348.3|1349.8|1348.6|1348.7|1347.5|91
1612346700000|2021-02-03 10:05:00|1349.4|1348.2|1347.2|1346|1349.5|1348.3|1347.1|1345.9|74
1612347000000|2021-02-03 10:10:00|1347.1|1345.9|1347.9|1346.7|1348.1|1346.9|1346.8|1345.6|39
1612347300000|2021-02-03 10:15:00|1348|1346.8|1349.2|1348|1349.7|1348.5|1348|1346.8|95
1612347600000|2021-02-03 10:20:00|1349.3|1348.1|1349.1|1347.9|1349.5|1348.3|1348.6|1347.4|26
1612347900000|2021-02-03 10:25:00|1349|1347.8|1349|1347.8|1349|1347.8|1348.1|1346.9|21
1612348200000|2021-02-03 10:30:00|1349.1|1347.9|1348.3|1347.1|1349.1|1347.9|1348.1|1346.9|15
1612348500000|2021-02-03 10:35:00|1348.6|1347.4|1348.3|1347.1|1349.4|1348.2|1348.3|1347.1|56
1612348800000|2021-02-03 10:40:00|1348.2|1347|1348.1|1346.9|1348.3|1347.1|1347.8|1346.6|20
1612349100000|2021-02-03 10:45:00|1348|1346.8|1348.3|1347.1|1348.6|1347.4|1347.9|1346.7|19
1612349400000|2021-02-03 10:50:00|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1347.8|1346.6|54
1612349700000|2021-02-03 10:55:00|1348.5|1347.3|1347.8|1346.6|1348.6|1347.4|1347.8|1346.6|32
1612350000000|2021-02-03 11:00:00|1348|1346.8|1347|1345.8|1348|1346.8|1347|1345.8|42
1612350300000|2021-02-03 11:05:00|1347.1|1345.9|1347|1345.8|1347.3|1346.1|1346.5|1345.3|213
1612350600000|2021-02-03 11:10:00|1346.9|1345.7|1346.9|1345.7|1347.1|1345.9|1346.6|1345.4|16
1612350900000|2021-02-03 11:15:00|1346.8|1345.6|1347.5|1346.3|1347.6|1346.4|1346.8|1345.6|22
1612351200000|2021-02-03 11:20:00|1347.8|1346.6|1348.2|1347|1348.3|1347.1|1347.8|1346.6|90
1612351500000|2021-02-03 11:25:00|1348.1|1346.9|1348.3|1347.1|1349.1|1347.9|1348.1|1346.9|43
1612351800000|2021-02-03 11:30:00|1348.4|1347.2|1348.5|1347.3|1348.6|1347.4|1347.8|1346.6|43
1612352100000|2021-02-03 11:35:00|1348.4|1347.2|1348.3|1347.1|1348.9|1347.7|1348.3|1347.1|41
1612352400000|2021-02-03 11:40:00|1348.2|1347|1348|1346.8|1348.5|1347.3|1348|1346.8|7
1612352700000|2021-02-03 11:45:00|1348.1|1346.9|1347.8|1346.6|1348.1|1346.9|1347.6|1346.4|10
1612353000000|2021-02-03 11:50:00|1347.3|1346.1|1347.3|1346.1|1347.6|1346.4|1347.2|1346|123
1612353300000|2021-02-03 11:55:00|1347.2|1346|1348.3|1347.1|1348.3|1347.1|1346.8|1345.6|36
1612353600000|2021-02-03 12:00:00|1347.8|1346.6|1347.1|1345.9|1348.5|1347.3|1347|1345.8|37
1612353900000|2021-02-03 12:05:00|1347|1345.8|1347.2|1346|1347.6|1346.4|1347|1345.8|27
1612354200000|2021-02-03 12:10:00|1347.3|1346.1|1346.6|1345.4|1347.5|1346.3|1346.1|1344.9|130
1612354500000|2021-02-03 12:15:00|1347|1345.8|1345.7|1344.5|1347|1345.8|1345.6|1344.4|116
1612354800000|2021-02-03 12:20:00|1345.6|1344.4|1345.7|1344.5|1345.9|1344.7|1344.9|1343.7|131
1612355100000|2021-02-03 12:25:00|1345.5|1344.3|1347|1345.8|1347|1345.8|1345.4|1344.2|90
1612355400000|2021-02-03 12:30:00|1346.9|1345.7|1348|1346.8|1348.3|1347.1|1346.8|1345.6|201
1612355700000|2021-02-03 12:35:00|1348.1|1346.9|1348.5|1347.3|1348.8|1347.6|1348|1346.8|150
1612356000000|2021-02-03 12:40:00|1348.6|1347.4|1347.8|1346.6|1349.1|1347.9|1347.5|1346.3|211
1612356300000|2021-02-03 12:45:00|1348|1346.8|1348.3|1347.1|1348.5|1347.3|1347.7|1346.5|48
1612356600000|2021-02-03 12:50:00|1348.4|1347.2|1348.1|1346.9|1348.6|1347.4|1348|1346.8|44
1612356900000|2021-02-03 12:55:00|1348|1346.8|1347.2|1346|1348.1|1346.9|1347.2|1346|209
1612357200000|2021-02-03 13:00:00|1347.1|1345.9|1347.6|1346.4|1348.5|1347.3|1346.8|1345.6|173
1612357500000|2021-02-03 13:05:00|1347.8|1346.6|1347.9|1346.7|1348.2|1347|1346.8|1345.6|186
1612357800000|2021-02-03 13:10:00|1348|1346.8|1349.8|1348.6|1350|1348.8|1348|1346.8|336
1612358100000|2021-02-03 13:15:00|1349.9|1348.7|1350|1348.8|1350.7|1349.5|1349.7|1348.5|190
1612358400000|2021-02-03 13:20:00|1349.9|1348.7|1353.1|1351.9|1353.7|1352.5|1349.5|1348.3|500
1612358700000|2021-02-03 13:25:00|1353.2|1352|1353.2|1352|1354.3|1353.1|1352.9|1351.7|426
1612359000000|2021-02-03 13:30:00|1353|1351.8|1354.3|1353.1|1354.7|1353.5|1351.9|1350.7|341
1612359300000|2021-02-03 13:35:00|1354.4|1353.2|1356.8|1355.6|1357|1355.8|1354.3|1353.1|444
1612359600000|2021-02-03 13:40:00|1356.9|1355.7|1357.5|1356.3|1358.1|1356.9|1355.9|1354.7|574
1612362600000|2021-02-03 14:30:00|1358.2|1357|1349.5|1348.3|1358.4|1357.2|1345.2|1344|3297
1612362900000|2021-02-03 14:35:00|1349.6|1348.4|1355.5|1354.3|1356.1|1354.9|1348.7|1347.5|1806
1612363200000|2021-02-03 14:40:00|1355.6|1354.4|1357.1|1355.9|1359.6|1358.4|1353.2|1352|2386
1612363500000|2021-02-03 14:45:00|1356.8|1355.6|1360.9|1359.7|1361.1|1359.9|1356.8|1355.6|1736
1612363800000|2021-02-03 14:50:00|1360.8|1359.6|1359.1|1357.9|1360.8|1359.6|1357.8|1356.6|1631
1612364100000|2021-02-03 14:55:00|1359|1357.8|1358.5|1357.3|1360.5|1359.3|1357.8|1356.6|2992
1612364400000|2021-02-03 15:00:00|1358.6|1357.4|1357.2|1356|1358.6|1357.4|1354.3|1353.1|4531
1612364700000|2021-02-03 15:05:00|1357.3|1356.1|1357|1355.8|1359.5|1358.3|1356|1354.8|1251
1612365000000|2021-02-03 15:10:00|1357.2|1356|1356.4|1355.2|1357.5|1356.3|1354.4|1353.2|1305
1612365300000|2021-02-03 15:15:00|1356.5|1355.3|1359|1357.8|1359|1357.8|1355.9|1354.7|1064
1612365600000|2021-02-03 15:20:00|1358.9|1357.7|1352.7|1351.5|1358.9|1357.7|1351.6|1350.4|1487
1612365900000|2021-02-03 15:25:00|1352.9|1351.7|1352.7|1351.5|1354.2|1353|1351|1349.8|1386
1612366200000|2021-02-03 15:30:00|1352.4|1351.2|1356.1|1354.9|1356.1|1354.9|1351.4|1350.2|912
1612366500000|2021-02-03 15:35:00|1356.2|1355|1357.6|1356.4|1358.1|1356.9|1355.6|1354.4|544
1612366800000|2021-02-03 15:40:00|1357.3|1356.1|1360.4|1359.2|1360.5|1359.3|1356.8|1355.6|1790
1612367100000|2021-02-03 15:45:00|1360.3|1359.1|1362.5|1361.3|1364.2|1363|1360|1358.8|1067
1612367400000|2021-02-03 15:50:00|1362.8|1361.6|1361.5|1360.3|1363.5|1362.3|1361.2|1360|568
1612367700000|2021-02-03 15:55:00|1361.8|1360.6|1360.5|1359.3|1363.2|1362|1359.6|1358.4|532
1612368000000|2021-02-03 16:00:00|1360.6|1359.4|1360.6|1359.4|1362|1360.8|1360.3|1359.1|388
1612368300000|2021-02-03 16:05:00|1360.7|1359.5|1362.1|1360.9|1362.3|1361.1|1360.2|1359|438
1612368600000|2021-02-03 16:10:00|1362.2|1361|1361.6|1360.4|1362.7|1361.5|1361.5|1360.3|300
1612368900000|2021-02-03 16:15:00|1361.7|1360.5|1363|1361.8|1363.1|1361.9|1361.5|1360.3|250
1612369200000|2021-02-03 16:20:00|1362.9|1361.7|1362.5|1361.3|1363.6|1362.4|1361.8|1360.6|319
1612369500000|2021-02-03 16:25:00|1362.4|1361.2|1363.8|1362.6|1364.1|1362.9|1362.3|1361.1|310
1612369800000|2021-02-03 16:30:00|1363.9|1362.7|1364|1362.8|1364.5|1363.3|1363.5|1362.3|400
1612370100000|2021-02-03 16:35:00|1364.3|1363.1|1362.1|1360.9|1364.3|1363.1|1361.8|1360.6|399
1612370400000|2021-02-03 16:40:00|1362|1360.8|1365.9|1364.7|1366.2|1365|1362|1360.8|682
1612370700000|2021-02-03 16:45:00|1365.8|1364.6|1365.9|1364.7|1367.1|1365.9|1365.7|1364.5|466
1612371000000|2021-02-03 16:50:00|1366.1|1364.9|1368.1|1366.9|1368.1|1366.9|1366|1364.8|378
1612371300000|2021-02-03 16:55:00|1368|1366.8|1366.1|1364.9|1368|1366.8|1366|1364.8|521
1612371600000|2021-02-03 17:00:00|1366.2|1365|1368.4|1367.2|1368.5|1367.3|1366.2|1365|1063
1612371900000|2021-02-03 17:05:00|1368.2|1367|1366.9|1365.7|1368.5|1367.3|1366.7|1365.5|701
1612372200000|2021-02-03 17:10:00|1367.1|1365.9|1366.3|1365.1|1367.4|1366.2|1366.1|1364.9|349
1612372500000|2021-02-03 17:15:00|1366.4|1365.2|1366.9|1365.7|1367|1365.8|1365.5|1364.3|306
1612372800000|2021-02-03 17:20:00|1366.7|1365.5|1366.9|1365.7|1367.1|1365.9|1366.1|1364.9|436
1612373100000|2021-02-03 17:25:00|1366.8|1365.6|1366.4|1365.2|1366.9|1365.7|1365.2|1364|1207
1612373400000|2021-02-03 17:30:00|1366.5|1365.3|1365.8|1364.6|1366.5|1365.3|1364.9|1363.7|460
1612373700000|2021-02-03 17:35:00|1365.9|1364.7|1366.6|1365.4|1366.7|1365.5|1365.3|1364.1|167
1612374000000|2021-02-03 17:40:00|1366.3|1365.1|1366.4|1365.2|1367.2|1366|1366|1364.8|269
1612374300000|2021-02-03 17:45:00|1366.3|1365.1|1368.4|1367.2|1368.4|1367.2|1366.2|1365|285
1612374600000|2021-02-03 17:50:00|1368.3|1367.1|1368.2|1367|1370.7|1369.5|1368.2|1367|725
1612374900000|2021-02-03 17:55:00|1368.3|1367.1|1367.7|1366.5|1369.2|1368|1367.5|1366.3|339
1612375200000|2021-02-03 18:00:00|1367.5|1366.3|1367|1365.8|1367.7|1366.5|1366.2|1365|239
1612375500000|2021-02-03 18:05:00|1366.9|1365.7|1366.7|1365.5|1368|1366.8|1366.2|1365|367
1612375800000|2021-02-03 18:10:00|1366.5|1365.3|1367.2|1366|1368.2|1367|1366.5|1365.3|245
1612376100000|2021-02-03 18:15:00|1367.4|1366.2|1368.2|1367|1368.4|1367.2|1366.9|1365.7|241
1612376400000|2021-02-03 18:20:00|1368|1366.8|1368.7|1367.5|1369.2|1368|1368|1366.8|187
1612376700000|2021-02-03 18:25:00|1368.5|1367.3|1368.7|1367.5|1369.4|1368.2|1368|1366.8|326
1612377000000|2021-02-03 18:30:00|1368.6|1367.4|1369.7|1368.5|1369.7|1368.5|1367.9|1366.7|169
1612377300000|2021-02-03 18:35:00|1369.6|1368.4|1369.9|1368.7|1370|1368.8|1369|1367.8|304
1612377600000|2021-02-03 18:40:00|1369.8|1368.6|1369.9|1368.7|1370.4|1369.2|1369.4|1368.2|173
1612377900000|2021-02-03 18:45:00|1369.7|1368.5|1367.7|1366.5|1369.8|1368.6|1367.2|1366|280
1612378200000|2021-02-03 18:50:00|1367.9|1366.7|1368|1366.8|1368.8|1367.6|1367.5|1366.3|291
1612378500000|2021-02-03 18:55:00|1368.1|1366.9|1368.4|1367.2|1368.5|1367.3|1366.3|1365.1|395
1612378800000|2021-02-03 19:00:00|1368.5|1367.3|1369.7|1368.5|1370.2|1369|1368.2|1367|587
1612379100000|2021-02-03 19:05:00|1369.9|1368.7|1370.8|1369.6|1371|1369.8|1369.4|1368.2|536
1612379400000|2021-02-03 19:10:00|1370.9|1369.7|1370.9|1369.7|1371.3|1370.1|1369.5|1368.3|1830
1612379700000|2021-02-03 19:15:00|1370.7|1369.5|1369.9|1368.7|1371.6|1370.4|1369.7|1368.5|957
1612400400000|2021-02-04 01:00:00|1373.2|1372|1371.6|1370.4|1375.7|1374.5|1370.4|1369.2|856
1612400700000|2021-02-04 01:05:00|1371.8|1370.6|1369.5|1368.3|1372.3|1371.1|1368.5|1367.3|478
1612401000000|2021-02-04 01:10:00|1369.6|1368.4|1370.9|1369.7|1371|1369.8|1369.4|1368.2|174
1612401300000|2021-02-04 01:15:00|1371|1369.8|1371|1369.8|1372.1|1370.9|1370.5|1369.3|157
1612401600000|2021-02-04 01:20:00|1370.9|1369.7|1370.1|1368.9|1370.9|1369.7|1369.8|1368.6|64
1612401900000|2021-02-04 01:25:00|1370.2|1369|1370.1|1368.9|1370.4|1369.2|1369.9|1368.7|74
1612402200000|2021-02-04 01:30:00|1370|1368.8|1370|1368.8|1370.6|1369.4|1369.7|1368.5|132
1612402500000|2021-02-04 01:35:00|1369.9|1368.7|1370.2|1369|1370.3|1369.1|1369.8|1368.6|112
1612402800000|2021-02-04 01:40:00|1370.1|1368.9|1369.4|1368.2|1370.3|1369.1|1369.4|1368.2|53
1612403100000|2021-02-04 01:45:00|1369.5|1368.3|1369.7|1368.5|1370.1|1368.9|1369.5|1368.3|64
1612403400000|2021-02-04 01:50:00|1369.8|1368.6|1368.6|1367.4|1369.8|1368.6|1368.1|1366.9|97
1612403700000|2021-02-04 01:55:00|1368.5|1367.3|1369.3|1368.1|1369.3|1368.1|1368.1|1366.9|71
1612404000000|2021-02-04 02:00:00|1369.2|1368|1370.1|1368.9|1370.5|1369.3|1369.1|1367.9|104
1612404300000|2021-02-04 02:05:00|1370|1368.8|1371.5|1370.3|1371.6|1370.4|1370|1368.8|126
1612404600000|2021-02-04 02:10:00|1371.3|1370.1|1371.3|1370.1|1371.7|1370.5|1371.1|1369.9|34
1612404900000|2021-02-04 02:15:00|1371.1|1369.9|1370.6|1369.4|1371.4|1370.2|1370.6|1369.4|16
1612405200000|2021-02-04 02:20:00|1371|1369.8|1371.5|1370.3|1371.6|1370.4|1371|1369.8|18
1612405500000|2021-02-04 02:25:00|1371.6|1370.4|1372.3|1371.1|1372.3|1371.1|1371.4|1370.2|36
1612405800000|2021-02-04 02:30:00|1372.2|1371|1372.1|1370.9|1372.3|1371.1|1371.7|1370.5|57
1612406100000|2021-02-04 02:35:00|1372.5|1371.3|1372|1370.8|1372.5|1371.3|1371.6|1370.4|37
1612406400000|2021-02-04 02:40:00|1372.1|1370.9|1371.6|1370.4|1372.2|1371|1371.5|1370.3|26
1612406700000|2021-02-04 02:45:00|1371.5|1370.3|1371.1|1369.9|1371.5|1370.3|1370.4|1369.2|181
1612407000000|2021-02-04 02:50:00|1371.2|1370|1371.8|1370.6|1371.9|1370.7|1371|1369.8|239
1612407300000|2021-02-04 02:55:00|1372.1|1370.9|1372.5|1371.3|1372.8|1371.6|1372.1|1370.9|85
1612407600000|2021-02-04 03:00:00|1372.4|1371.2|1372.8|1371.6|1373|1371.8|1372.4|1371.2|211
1612407900000|2021-02-04 03:05:00|1372.9|1371.7|1372.6|1371.4|1373|1371.8|1372.3|1371.1|55
1612408200000|2021-02-04 03:10:00|1372.7|1371.5|1372.9|1371.7|1373|1371.8|1371.6|1370.4|124
1612408500000|2021-02-04 03:15:00|1373|1371.8|1373|1371.8|1373|1371.8|1372.3|1371.1|118
1612408800000|2021-02-04 03:20:00|1372.9|1371.7|1370.3|1369.1|1372.9|1371.7|1370.3|1369.1|107
1612409100000|2021-02-04 03:25:00|1370.1|1368.9|1370.4|1369.2|1370.6|1369.4|1369.2|1368|112
1612409400000|2021-02-04 03:30:00|1370.3|1369.1|1369.6|1368.4|1370.3|1369.1|1369.3|1368.1|39
1612409700000|2021-02-04 03:35:00|1369.5|1368.3|1369.4|1368.2|1369.9|1368.7|1369.3|1368.1|51
1612410000000|2021-02-04 03:40:00|1369.3|1368.1|1368.5|1367.3|1369.4|1368.2|1368.3|1367.1|52
1612410300000|2021-02-04 03:45:00|1368.4|1367.2|1369.2|1368|1369.5|1368.3|1368.4|1367.2|34
1612410600000|2021-02-04 03:50:00|1369.3|1368.1|1368.8|1367.6|1369.4|1368.2|1368.6|1367.4|23
1612410900000|2021-02-04 03:55:00|1368.9|1367.7|1369.1|1367.9|1369.3|1368.1|1368.9|1367.7|15
1612411200000|2021-02-04 04:00:00|1369|1367.8|1368.8|1367.6|1369|1367.8|1368.5|1367.3|20
1612411500000|2021-02-04 04:05:00|1369|1367.8|1369.7|1368.5|1370|1368.8|1369|1367.8|51
1612411800000|2021-02-04 04:10:00|1369.6|1368.4|1369.5|1368.3|1369.7|1368.5|1369.2|1368|23
1612412100000|2021-02-04 04:15:00|1369.4|1368.2|1369.2|1368|1369.4|1368.2|1369.1|1367.9|8
1612412400000|2021-02-04 04:20:00|1369.1|1367.9|1369.2|1368|1369.2|1368|1368.8|1367.6|20
1612412700000|2021-02-04 04:25:00|1369.1|1367.9|1369.2|1368|1369.2|1368|1368.8|1367.6|3
1612413000000|2021-02-04 04:30:00|1369.4|1368.2|1369.5|1368.3|1369.6|1368.4|1369.1|1367.9|38
1612413300000|2021-02-04 04:35:00|1369.6|1368.4|1369.3|1368.1|1369.6|1368.4|1369|1367.8|11
1612413600000|2021-02-04 04:40:00|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.3|1368.1|21
1612413900000|2021-02-04 04:45:00|1369.4|1368.2|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|27
1612414200000|2021-02-04 04:50:00|1369.5|1368.3|1369.1|1367.9|1369.5|1368.3|1368.9|1367.7|17
1612414500000|2021-02-04 04:55:00|1369|1367.8|1369.2|1368|1369.6|1368.4|1369|1367.8|21
1612414800000|2021-02-04 05:00:00|1369.3|1368.1|1368.6|1367.4|1369.5|1368.3|1368.6|1367.4|31
1612415100000|2021-02-04 05:05:00|1368.5|1367.3|1368.9|1367.7|1368.9|1367.7|1368.5|1367.3|50
1612415400000|2021-02-04 05:10:00|1368.8|1367.6|1369.2|1368|1369.3|1368.1|1368.7|1367.5|15
1612415700000|2021-02-04 05:15:00|1369.1|1367.9|1368.2|1367|1369.1|1367.9|1368.1|1366.9|32
1612416000000|2021-02-04 05:20:00|1368.1|1366.9|1368.5|1367.3|1368.6|1367.4|1368.1|1366.9|18
1612416300000|2021-02-04 05:25:00|1368.6|1367.4|1368.3|1367.1|1368.8|1367.6|1368.1|1366.9|28
1612416600000|2021-02-04 05:30:00|1368.2|1367|1368.8|1367.6|1369.2|1368|1366.8|1365.6|186
1612416900000|2021-02-04 05:35:00|1368.7|1367.5|1368.9|1367.7|1368.9|1367.7|1367.5|1366.3|60
1612417200000|2021-02-04 05:40:00|1368.8|1367.6|1368.7|1367.5|1369.1|1367.9|1368.6|1367.4|32
1612417500000|2021-02-04 05:45:00|1368.8|1367.6|1368|1366.8|1368.8|1367.6|1367.9|1366.7|77
1612417800000|2021-02-04 05:50:00|1368.1|1366.9|1367.6|1366.4|1368.5|1367.3|1367.6|1366.4|24
1612418100000|2021-02-04 05:55:00|1367.7|1366.5|1368.1|1366.9|1368.5|1367.3|1367.5|1366.3|56
1612418400000|2021-02-04 06:00:00|1368|1366.8|1368.3|1367.1|1368.6|1367.4|1367.3|1366.1|86
1612418700000|2021-02-04 06:05:00|1368.4|1367.2|1370.5|1369.3|1370.5|1369.3|1368.4|1367.2|144
1612419000000|2021-02-04 06:10:00|1370.6|1369.4|1370|1368.8|1370.6|1369.4|1369.8|1368.6|131
1612419300000|2021-02-04 06:15:00|1370.1|1368.9|1370.8|1369.6|1370.8|1369.6|1369.5|1368.3|113
1612419600000|2021-02-04 06:20:00|1370.7|1369.5|1369.8|1368.6|1371.3|1370.1|1369.7|1368.5|59
1612419900000|2021-02-04 06:25:00|1369.9|1368.7|1371.3|1370.1|1371.6|1370.4|1369.9|1368.7|53
1612420200000|2021-02-04 06:30:00|1371.4|1370.2|1371.6|1370.4|1372.1|1370.9|1371|1369.8|84
1612420500000|2021-02-04 06:35:00|1371.5|1370.3|1372.1|1370.9|1372.5|1371.3|1371.2|1370|126
1612420800000|2021-02-04 06:40:00|1371.9|1370.7|1370.4|1369.2|1371.9|1370.7|1370.4|1369.2|110
1612421100000|2021-02-04 06:45:00|1370.5|1369.3|1371.6|1370.4|1371.7|1370.5|1370.4|1369.2|30
1612421400000|2021-02-04 06:50:00|1371.4|1370.2|1371.2|1370|1372|1370.8|1371|1369.8|117
1612421700000|2021-02-04 06:55:00|1371|1369.8|1370.4|1369.2|1371.7|1370.5|1370.2|1369|94
1612422000000|2021-02-04 07:00:00|1370.3|1369.1|1369.7|1368.5|1370.5|1369.3|1369.4|1368.2|104
1612422300000|2021-02-04 07:05:00|1369.9|1368.7|1369.4|1368.2|1370|1368.8|1369.3|1368.1|123
1612422600000|2021-02-04 07:10:00|1369.5|1368.3|1369.4|1368.2|1369.8|1368.6|1369.3|1368.1|45
1612422900000|2021-02-04 07:15:00|1369.6|1368.4|1370|1368.8|1370|1368.8|1369.5|1368.3|8
1612423200000|2021-02-04 07:20:00|1370.1|1368.9|1369.4|1368.2|1370.3|1369.1|1369.3|1368.1|22
1612423500000|2021-02-04 07:25:00|1369.3|1368.1|1368.6|1367.4|1369.3|1368.1|1368.5|1367.3|27
1612423800000|2021-02-04 07:30:00|1368.7|1367.5|1368.6|1367.4|1368.9|1367.7|1368.5|1367.3|7
1612424100000|2021-02-04 07:35:00|1368.5|1367.3|1368.8|1367.6|1368.8|1367.6|1368.5|1367.3|1
1612424400000|2021-02-04 07:40:00|1368.7|1367.5|1368.5|1367.3|1369.3|1368.1|1368.3|1367.1|36
1612424700000|2021-02-04 07:45:00|1368.6|1367.4|1367.6|1366.4|1368.7|1367.5|1367.5|1366.3|53
1612425000000|2021-02-04 07:50:00|1367.7|1366.5|1367|1365.8|1368.5|1367.3|1366.9|1365.7|52
1612425300000|2021-02-04 07:55:00|1367.1|1365.9|1368.2|1367|1368.4|1367.2|1367.1|1365.9|67
1612425600000|2021-02-04 08:00:00|1368.4|1367.2|1369.2|1368|1369.2|1368|1368.1|1366.9|37
1612425900000|2021-02-04 08:05:00|1369.3|1368.1|1370.7|1369.5|1371|1369.8|1369.2|1368|129
1612426200000|2021-02-04 08:10:00|1370.8|1369.6|1371.3|1370.1|1371.5|1370.3|1370.4|1369.2|40
1612426500000|2021-02-04 08:15:00|1371.4|1370.2|1372.2|1371|1372.4|1371.2|1371.3|1370.1|47
1612426800000|2021-02-04 08:20:00|1372|1370.8|1372.7|1371.5|1372.7|1371.5|1371.5|1370.3|66
1612427100000|2021-02-04 08:25:00|1372.8|1371.6|1372.9|1371.7|1372.9|1371.7|1371.8|1370.6|35
1612427400000|2021-02-04 08:30:00|1372.8|1371.6|1372.2|1371|1373|1371.8|1372|1370.8|49
1612427700000|2021-02-04 08:35:00|1372.1|1370.9|1371.8|1370.6|1372.4|1371.2|1371.6|1370.4|48
1612428000000|2021-02-04 08:40:00|1372|1370.8|1372.5|1371.3|1372.7|1371.5|1371.8|1370.6|80
1612428300000|2021-02-04 08:45:00|1372.4|1371.2|1372.5|1371.3|1373|1371.8|1371.9|1370.7|137
1612428600000|2021-02-04 08:50:00|1372.8|1371.6|1372.8|1371.6|1373|1371.8|1372.5|1371.3|144
1612428900000|2021-02-04 08:55:00|1373|1371.8|1371.8|1370.6|1373.8|1372.6|1371.8|1370.6|172
1612429200000|2021-02-04 09:00:00|1371.9|1370.7|1370.9|1369.7|1371.9|1370.7|1370.4|1369.2|136
1612429500000|2021-02-04 09:05:00|1370.8|1369.6|1369.9|1368.7|1370.8|1369.6|1369.8|1368.6|117
1612429800000|2021-02-04 09:10:00|1370|1368.8|1369.8|1368.6|1370.1|1368.9|1369.4|1368.2|49
1612430100000|2021-02-04 09:15:00|1369.7|1368.5|1369.9|1368.7|1370.2|1369|1369.5|1368.3|47
1612430400000|2021-02-04 09:20:00|1370|1368.8|1370.7|1369.5|1371|1369.8|1370|1368.8|32
1612430700000|2021-02-04 09:25:00|1370.6|1369.4|1372.1|1370.9|1372.1|1370.9|1370.5|1369.3|117
1612431000000|2021-02-04 09:30:00|1372.3|1371.1|1371.5|1370.3|1372.5|1371.3|1371.3|1370.1|47
1612431300000|2021-02-04 09:35:00|1371.4|1370.2|1372|1370.8|1372|1370.8|1370.9|1369.7|55
1612431600000|2021-02-04 09:40:00|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.4|1370.2|17
1612431900000|2021-02-04 09:45:00|1371.9|1370.7|1371.2|1370|1372.5|1371.3|1371.1|1369.9|85
1612432200000|2021-02-04 09:50:00|1371.1|1369.9|1372.1|1370.9|1372.3|1371.1|1371.1|1369.9|34
1612432500000|2021-02-04 09:55:00|1372|1370.8|1370.6|1369.4|1372.1|1370.9|1370.6|1369.4|114
1612432800000|2021-02-04 10:00:00|1370.8|1369.6|1371.1|1369.9|1371.1|1369.9|1370.3|1369.1|44
1612433100000|2021-02-04 10:05:00|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.3|1369.1|13
1612433400000|2021-02-04 10:10:00|1370.9|1369.7|1371.1|1369.9|1371.6|1370.4|1370.8|1369.6|20
1612433700000|2021-02-04 10:15:00|1371.2|1370|1371|1369.8|1371.6|1370.4|1371|1369.8|16
1612434000000|2021-02-04 10:20:00|1371.1|1369.9|1371.8|1370.6|1372.3|1371.1|1371|1369.8|15
1612434300000|2021-02-04 10:25:00|1371.9|1370.7|1372.4|1371.2|1372.5|1371.3|1371.8|1370.6|23
1612434600000|2021-02-04 10:30:00|1372.3|1371.1|1371.7|1370.5|1372.4|1371.2|1371.5|1370.3|23
1612434900000|2021-02-04 10:35:00|1371.6|1370.4|1371.3|1370.1|1372.2|1371|1371.2|1370|29
1612435200000|2021-02-04 10:40:00|1371.2|1370|1371.8|1370.6|1371.8|1370.6|1371.1|1369.9|15
1612435500000|2021-02-04 10:45:00|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.5|1370.3|36
1612435800000|2021-02-04 10:50:00|1372.1|1370.9|1372.3|1371.1|1372.3|1371.1|1372|1370.8|24
1612436100000|2021-02-04 10:55:00|1372.4|1371.2|1371.8|1370.6|1372.5|1371.3|1371.8|1370.6|22
1612436400000|2021-02-04 11:00:00|1371.6|1370.4|1372.2|1371|1372.3|1371.1|1371.2|1370|15
1612436700000|2021-02-04 11:05:00|1372.3|1371.1|1371.4|1370.2|1372.5|1371.3|1371.4|1370.2|98
1612437000000|2021-02-04 11:10:00|1371.3|1370.1|1370.8|1369.6|1371.4|1370.2|1370.5|1369.3|44
1612437300000|2021-02-04 11:15:00|1370.7|1369.5|1369.9|1368.7|1370.7|1369.5|1369.8|1368.6|61
1612437600000|2021-02-04 11:20:00|1369.8|1368.6|1369.8|1368.6|1370.3|1369.1|1369.6|1368.4|168
1612437900000|2021-02-04 11:25:00|1369.6|1368.4|1370|1368.8|1370.1|1368.9|1369.5|1368.3|39
1612438200000|2021-02-04 11:30:00|1370.1|1368.9|1370.4|1369.2|1370.9|1369.7|1369.5|1368.3|59
1612438500000|2021-02-04 11:35:00|1370.5|1369.3|1370.5|1369.3|1370.9|1369.7|1370.3|1369.1|9
1612438800000|2021-02-04 11:40:00|1370.4|1369.2|1369.5|1368.3|1370.4|1369.2|1369.3|1368.1|21
1612439100000|2021-02-04 11:45:00|1369.4|1368.2|1370.2|1369|1370.6|1369.4|1369.1|1367.9|121
1612439400000|2021-02-04 11:50:00|1370.1|1368.9|1370|1368.8|1370.3|1369.1|1369.5|1368.3|42
1612439700000|2021-02-04 11:55:00|1369.8|1368.6|1371.7|1370.5|1371.8|1370.6|1369.8|1368.6|78
1612440000000|2021-02-04 12:00:00|1371.8|1370.6|1371.4|1370.2|1371.8|1370.6|1370.9|1369.7|52
1612440300000|2021-02-04 12:05:00|1371.3|1370.1|1370.8|1369.6|1371.4|1370.2|1370.7|1369.5|62
1612440600000|2021-02-04 12:10:00|1370.7|1369.5|1370.9|1369.7|1371.3|1370.1|1370.7|1369.5|137
1612440900000|2021-02-04 12:15:00|1370.8|1369.6|1371.6|1370.4|1371.8|1370.6|1370.8|1369.6|24
1612441200000|2021-02-04 12:20:00|1371.3|1370.1|1371.1|1369.9|1371.5|1370.3|1370.9|1369.7|35
1612441500000|2021-02-04 12:25:00|1371|1369.8|1371.4|1370.2|1372.1|1370.9|1370.8|1369.6|55
1612441800000|2021-02-04 12:30:00|1371.7|1370.5|1372.3|1371.1|1373|1371.8|1371.7|1370.5|187
1612442100000|2021-02-04 12:35:00|1372.4|1371.2|1372.1|1370.9|1372.8|1371.6|1371.8|1370.6|74
1612442400000|2021-02-04 12:40:00|1372.3|1371.1|1372.3|1371.1|1372.7|1371.5|1372.1|1370.9|59
1612442700000|2021-02-04 12:45:00|1371.9|1370.7|1371.2|1370|1372.1|1370.9|1371.1|1369.9|71
1612443000000|2021-02-04 12:50:00|1371.4|1370.2|1370.8|1369.6|1371.6|1370.4|1370.7|1369.5|32
1612443300000|2021-02-04 12:55:00|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.6|1369.4|3
1612443600000|2021-02-04 13:00:00|1371.1|1369.9|1370.2|1369|1371.1|1369.9|1368.9|1367.7|227
1612443900000|2021-02-04 13:05:00|1370.1|1368.9|1370.1|1368.9|1370.4|1369.2|1369.5|1368.3|76
1612444200000|2021-02-04 13:10:00|1370.3|1369.1|1370.4|1369.2|1370.8|1369.6|1370.1|1368.9|53
1612444500000|2021-02-04 13:15:00|1370.3|1369.1|1370.6|1369.4|1370.8|1369.6|1369.8|1368.6|29
1612444800000|2021-02-04 13:20:00|1370.4|1369.2|1370.2|1369|1370.6|1369.4|1370|1368.8|123
1612445100000|2021-02-04 13:25:00|1370.4|1369.2|1371.2|1370|1371.9|1370.7|1370.1|1368.9|260
1612445400000|2021-02-04 13:30:00|1371.4|1370.2|1373|1371.8|1373.5|1372.3|1371.4|1370.2|549
1612445700000|2021-02-04 13:35:00|1373.1|1371.9|1375|1373.8|1375.7|1374.5|1373.1|1371.9|401
1612446000000|2021-02-04 13:40:00|1375.1|1373.9|1374.5|1373.3|1375.8|1374.6|1374.1|1372.9|468
1612449000000|2021-02-04 14:30:00|1374.7|1373.5|1369.5|1368.3|1375.8|1374.6|1369.1|1367.9|2603
1612449300000|2021-02-04 14:35:00|1369.4|1368.2|1365.3|1364.1|1371.7|1370.5|1363.9|1362.7|3005
1612449600000|2021-02-04 14:40:00|1365.4|1364.2|1367.5|1366.3|1369.2|1368|1364.8|1363.6|1738
1612449900000|2021-02-04 14:45:00|1367.7|1366.5|1373|1371.8|1374.9|1373.7|1367.5|1366.3|2740
1612450200000|2021-02-04 14:50:00|1373.2|1372|1373.5|1372.3|1376.3|1375.1|1372|1370.8|6147
1612450500000|2021-02-04 14:55:00|1373.3|1372.1|1377.8|1376.6|1379.4|1378.2|1372.1|1370.9|2620
1612450800000|2021-02-04 15:00:00|1377.9|1376.7|1373.8|1372.6|1378.4|1377.2|1373.1|1371.9|1535
1612451100000|2021-02-04 15:05:00|1373.5|1372.3|1376.6|1375.4|1377.1|1375.9|1373.5|1372.3|1152
1612451400000|2021-02-04 15:10:00|1376.4|1375.2|1374.2|1373|1376.7|1375.5|1370.7|1369.5|1746
1612451700000|2021-02-04 15:15:00|1374.3|1373.1|1374.7|1373.5|1375.8|1374.6|1373|1371.8|1266
1612452000000|2021-02-04 15:20:00|1374.5|1373.3|1375.4|1374.2|1376.9|1375.7|1374.5|1373.3|1011
1612452300000|2021-02-04 15:25:00|1375|1373.8|1371.7|1370.5|1375|1373.8|1371.7|1370.5|1335
1612452600000|2021-02-04 15:30:00|1371.6|1370.4|1372.5|1371.3|1373.3|1372.1|1371.2|1370|1115
1612452900000|2021-02-04 15:35:00|1372.6|1371.4|1372.6|1371.4|1374.8|1373.6|1371.7|1370.5|781
1612453200000|2021-02-04 15:40:00|1372.4|1371.2|1373.6|1372.4|1374.1|1372.9|1372.1|1370.9|485
1612453500000|2021-02-04 15:45:00|1373.5|1372.3|1373.4|1372.2|1373.8|1372.6|1370.6|1369.4|745
1612453800000|2021-02-04 15:50:00|1373.3|1372.1|1370.5|1369.3|1373.4|1372.2|1370.3|1369.1|541
1612454100000|2021-02-04 15:55:00|1370.3|1369.1|1369.6|1368.4|1372.5|1371.3|1369.3|1368.1|621
1612454400000|2021-02-04 16:00:00|1369.7|1368.5|1370.6|1369.4|1371.4|1370.2|1367.6|1366.4|1132
1612454700000|2021-02-04 16:05:00|1370.7|1369.5|1375.1|1373.9|1375.1|1373.9|1370.7|1369.5|797
1612455000000|2021-02-04 16:10:00|1375|1373.8|1374.8|1373.6|1375.5|1374.3|1373.9|1372.7|445
1612455300000|2021-02-04 16:15:00|1374.9|1373.7|1374.7|1373.5|1375.5|1374.3|1374.3|1373.1|193
1612455600000|2021-02-04 16:20:00|1375|1373.8|1376.7|1375.5|1376.8|1375.6|1375|1373.8|326
1612455900000|2021-02-04 16:25:00|1376.8|1375.6|1378.3|1377.1|1378.9|1377.7|1376.6|1375.4|489
1612456200000|2021-02-04 16:30:00|1378.2|1377|1379.8|1378.6|1380.7|1379.5|1377.8|1376.6|446
1612456500000|2021-02-04 16:35:00|1380|1378.8|1378.6|1377.4|1380.6|1379.4|1378.3|1377.1|403
1612456800000|2021-02-04 16:40:00|1378.7|1377.5|1377.9|1376.7|1379.1|1377.9|1377.1|1375.9|840
1612457100000|2021-02-04 16:45:00|1377.6|1376.4|1378.8|1377.6|1379.1|1377.9|1377|1375.8|581
1612457400000|2021-02-04 16:50:00|1378.7|1377.5|1378.8|1377.6|1379.8|1378.6|1378.3|1377.1|474
1612457700000|2021-02-04 16:55:00|1378.7|1377.5|1377.1|1375.9|1378.7|1377.5|1377.1|1375.9|161
1612458000000|2021-02-04 17:00:00|1377|1375.8|1374.4|1373.2|1377.1|1375.9|1373.9|1372.7|3035
1612458300000|2021-02-04 17:05:00|1374.5|1373.3|1374|1372.8|1375.2|1374|1373.7|1372.5|455
1612458600000|2021-02-04 17:10:00|1374.1|1372.9|1373.9|1372.7|1375|1373.8|1373.2|1372|218
1612458900000|2021-02-04 17:15:00|1373.8|1372.6|1372.8|1371.6|1374|1372.8|1372.5|1371.3|425
1612459200000|2021-02-04 17:20:00|1373|1371.8|1373.3|1372.1|1375.1|1373.9|1372.9|1371.7|405
1612459500000|2021-02-04 17:25:00|1373.2|1372|1372.5|1371.3|1373.4|1372.2|1371.7|1370.5|418
1612459800000|2021-02-04 17:30:00|1372.6|1371.4|1372.8|1371.6|1374.6|1373.4|1372.4|1371.2|493
1612460100000|2021-02-04 17:35:00|1372.9|1371.7|1373.2|1372|1373.3|1372.1|1372.2|1371|163
1612460400000|2021-02-04 17:40:00|1372.7|1371.5|1372.2|1371|1372.7|1371.5|1371|1369.8|198
1612460700000|2021-02-04 17:45:00|1372.1|1370.9|1373.7|1372.5|1373.7|1372.5|1371.9|1370.7|169
1612461000000|2021-02-04 17:50:00|1373.4|1372.2|1374|1372.8|1374.1|1372.9|1372.2|1371|111
1612461300000|2021-02-04 17:55:00|1373.7|1372.5|1373.9|1372.7|1375.5|1374.3|1373.7|1372.5|279
1612461600000|2021-02-04 18:00:00|1374.1|1372.9|1372.6|1371.4|1374.2|1373|1372.6|1371.4|458
1612461900000|2021-02-04 18:05:00|1372.4|1371.2|1372.2|1371|1373.2|1372|1372.1|1370.9|160
1612462200000|2021-02-04 18:10:00|1372.5|1371.3|1373.3|1372.1|1373.3|1372.1|1372.2|1371|135
1612462500000|2021-02-04 18:15:00|1373.4|1372.2|1374.7|1373.5|1375.1|1373.9|1373.4|1372.2|171
1612462800000|2021-02-04 18:20:00|1374.8|1373.6|1375.1|1373.9|1376.2|1375|1374.4|1373.2|376
1612463100000|2021-02-04 18:25:00|1375.2|1374|1374.9|1373.7|1375.9|1374.7|1374.7|1373.5|173
1612463400000|2021-02-04 18:30:00|1375|1373.8|1374.9|1373.7|1375.4|1374.2|1374.2|1373|175
1612463700000|2021-02-04 18:35:00|1374.6|1373.4|1374.4|1373.2|1375.2|1374|1373.7|1372.5|129
1612464000000|2021-02-04 18:40:00|1374.2|1373|1372.9|1371.7|1374.2|1373|1372.4|1371.2|258
1612464300000|2021-02-04 18:45:00|1373|1371.8|1372.3|1371.1|1373.1|1371.9|1371.4|1370.2|524
1612464600000|2021-02-04 18:50:00|1372.2|1371|1370|1368.8|1372.3|1371.1|1369.8|1368.6|303
1612464900000|2021-02-04 18:55:00|1370.1|1368.9|1370.6|1369.4|1370.6|1369.4|1369.6|1368.4|312
1612465200000|2021-02-04 19:00:00|1370.7|1369.5|1372.6|1371.4|1373.4|1372.2|1370.7|1369.5|401
1612465500000|2021-02-04 19:05:00|1372.7|1371.5|1371.7|1370.5|1373.4|1372.2|1371.5|1370.3|350
1612465800000|2021-02-04 19:10:00|1372.2|1371|1372.1|1370.9|1372.3|1371.1|1370|1368.8|2178
1612466100000|2021-02-04 19:15:00|1372|1370.8|1370.9|1369.7|1372.2|1371|1370|1368.8|899
1612486800000|2021-02-05 01:00:00|1368.8|1367.6|1365.4|1364.2|1371.3|1370.1|1365.4|1364.2|1406
1612487100000|2021-02-05 01:05:00|1365.5|1364.3|1367.5|1366.3|1368.7|1367.5|1365.4|1364.2|691
1612487400000|2021-02-05 01:10:00|1367.7|1366.5|1368.5|1367.3|1368.9|1367.7|1367.6|1366.4|168
1612487700000|2021-02-05 01:15:00|1368.8|1367.6|1369.3|1368.1|1369.6|1368.4|1368.2|1367|40
1612488000000|2021-02-05 01:20:00|1369.5|1368.3|1370.4|1369.2|1370.7|1369.5|1369.5|1368.3|137
1612488300000|2021-02-05 01:25:00|1370.3|1369.1|1368.8|1367.6|1370.3|1369.1|1368.2|1367|89
1612488600000|2021-02-05 01:30:00|1369|1367.8|1369.3|1368.1|1370|1368.8|1368.5|1367.3|78
1612488900000|2021-02-05 01:35:00|1369.4|1368.2|1370|1368.8|1370.4|1369.2|1369|1367.8|48
1612489200000|2021-02-05 01:40:00|1369.9|1368.7|1370.6|1369.4|1370.6|1369.4|1369.2|1368|57
1612489500000|2021-02-05 01:45:00|1370.5|1369.3|1370.5|1369.3|1370.9|1369.7|1370|1368.8|114
1612489800000|2021-02-05 01:50:00|1370.4|1369.2|1371.3|1370.1|1371.4|1370.2|1370|1368.8|82
1612490100000|2021-02-05 01:55:00|1371.2|1370|1371.4|1370.2|1371.9|1370.7|1370.9|1369.7|92
1612490400000|2021-02-05 02:00:00|1371.3|1370.1|1372.7|1371.5|1372.9|1371.7|1371|1369.8|105
1612490700000|2021-02-05 02:05:00|1372.8|1371.6|1372.9|1371.7|1373.2|1372|1372.2|1371|138
1612491000000|2021-02-05 02:10:00|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.2|1371|76
1612491300000|2021-02-05 02:15:00|1372.8|1371.6|1372.9|1371.7|1373.3|1372.1|1372.7|1371.5|44
1612491600000|2021-02-05 02:20:00|1372.8|1371.6|1372.7|1371.5|1372.9|1371.7|1372.6|1371.4|21
1612491900000|2021-02-05 02:25:00|1372.5|1371.3|1373.7|1372.5|1373.7|1372.5|1372.5|1371.3|40
1612492200000|2021-02-05 02:30:00|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1371.7|1370.5|116
1612492500000|2021-02-05 02:35:00|1373.5|1372.3|1372|1370.8|1373.5|1372.3|1371.5|1370.3|74
1612492800000|2021-02-05 02:40:00|1372.2|1371|1369.9|1368.7|1372.3|1371.1|1369.8|1368.6|727
1612493100000|2021-02-05 02:45:00|1369.8|1368.6|1370.8|1369.6|1371.1|1369.9|1369.8|1368.6|53
1612493400000|2021-02-05 02:50:00|1370.9|1369.7|1371.9|1370.7|1372|1370.8|1369.9|1368.7|142
1612493700000|2021-02-05 02:55:00|1371.7|1370.5|1372.1|1370.9|1372.6|1371.4|1371.3|1370.1|99
1612494000000|2021-02-05 03:00:00|1372|1370.8|1372.3|1371.1|1373|1371.8|1371.6|1370.4|82
1612494300000|2021-02-05 03:05:00|1372.4|1371.2|1373.3|1372.1|1373.8|1372.6|1372.3|1371.1|45
1612494600000|2021-02-05 03:10:00|1373.4|1372.2|1373.5|1372.3|1374.3|1373.1|1373.3|1372.1|59
1612494900000|2021-02-05 03:15:00|1373.8|1372.6|1374.3|1373.1|1374.4|1373.2|1373.3|1372.1|125
1612495200000|2021-02-05 03:20:00|1374.2|1373|1374.2|1373|1374.5|1373.3|1373.7|1372.5|46
1612495500000|2021-02-05 03:25:00|1374.1|1372.9|1374|1372.8|1374.5|1373.3|1373.7|1372.5|36
1612495800000|2021-02-05 03:30:00|1373.9|1372.7|1373.5|1372.3|1374|1372.8|1373.5|1372.3|69
1612496100000|2021-02-05 03:35:00|1373.4|1372.2|1373.4|1372.2|1373.5|1372.3|1373|1371.8|12
1612496400000|2021-02-05 03:40:00|1373.5|1372.3|1373.6|1372.4|1373.7|1372.5|1373.5|1372.3|33
1612496700000|2021-02-05 03:45:00|1373.5|1372.3|1372.7|1371.5|1373.5|1372.3|1372.7|1371.5|13
1612497000000|2021-02-05 03:50:00|||||||||13
1612497300000|2021-02-05 03:55:00|1372.5|1371.3|1372.3|1371.1|1372.6|1371.4|1372.2|1371|16
1612497600000|2021-02-05 04:00:00|1372.5|1371.3|1372.7|1371.5|1372.8|1371.6|1372.4|1371.2|59
1612497900000|2021-02-05 04:05:00|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.4|1371.2|1
1612498200000|2021-02-05 04:10:00|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|1
1612498500000|2021-02-05 04:15:00|1372.4|1371.2|1372|1370.8|1372.4|1371.2|1372|1370.8|9
1612498800000|2021-02-05 04:20:00|1372.1|1370.9|1372.1|1370.9|1372.2|1371|1372.1|1370.9|2
1612499100000|2021-02-05 04:25:00|1372|1370.8|1372|1370.8|1372.1|1370.9|1372|1370.8|0
1612499400000|2021-02-05 04:30:00|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|215
1612499700000|2021-02-05 04:35:00|1371.9|1370.7|1372|1370.8|1372.1|1370.9|1371.8|1370.6|25
1612500000000|2021-02-05 04:40:00|1372.1|1370.9|1371.8|1370.6|1372.1|1370.9|1371.5|1370.3|8
1612500300000|2021-02-05 04:45:00|1371.9|1370.7|1371.5|1370.3|1371.9|1370.7|1371.4|1370.2|15
1612500600000|2021-02-05 04:50:00|1371.6|1370.4|1371.8|1370.6|1371.8|1370.6|1371.5|1370.3|8
1612500900000|2021-02-05 04:55:00|1371.6|1370.4|1371.9|1370.7|1371.9|1370.7|1371.5|1370.3|5
1612501200000|2021-02-05 05:00:00|1371.8|1370.6|1371.5|1370.3|1371.8|1370.6|1371.2|1370|13
1612501500000|2021-02-05 05:05:00|1371.6|1370.4|1371.9|1370.7|1371.9|1370.7|1371.5|1370.3|1
1612501800000|2021-02-05 05:10:00|1372|1370.8|1372.3|1371.1|1372.3|1371.1|1371.9|1370.7|3
1612502100000|2021-02-05 05:15:00|1372.1|1370.9|1371.8|1370.6|1372.2|1371|1371.8|1370.6|40
1612502400000|2021-02-05 05:20:00|1372.2|1371|1372.2|1371|1372.4|1371.2|1372|1370.8|10
1612502700000|2021-02-05 05:25:00|1372|1370.8|1372|1370.8|1372.2|1371|1372|1370.8|17
1612503000000|2021-02-05 05:30:00|1371.8|1370.6|1374.1|1372.9|1374.5|1373.3|1371.8|1370.6|148
1612503300000|2021-02-05 05:35:00|1374.2|1373|1375.1|1373.9|1375.2|1374|1374|1372.8|103
1612503600000|2021-02-05 05:40:00|1375.2|1374|1375|1373.8|1376|1374.8|1374.8|1373.6|145
1612503900000|2021-02-05 05:45:00|1374.9|1373.7|1374.7|1373.5|1375.2|1374|1374.6|1373.4|118
1612504200000|2021-02-05 05:50:00|1374.9|1373.7|1374.7|1373.5|1375.2|1374|1374.7|1373.5|46
1612504500000|2021-02-05 05:55:00|1374.5|1373.3|1373.6|1372.4|1374.8|1373.6|1373.5|1372.3|65
1612504800000|2021-02-05 06:00:00|1373.9|1372.7|1375|1373.8|1375|1373.8|1373.5|1372.3|92
1612505100000|2021-02-05 06:05:00|1374.9|1373.7|1375.7|1374.5|1375.8|1374.6|1374.9|1373.7|94
1612505400000|2021-02-05 06:10:00|1375.8|1374.6|1376.2|1375|1376.6|1375.4|1375.6|1374.4|132
1612505700000|2021-02-05 06:15:00|1376.3|1375.1|1376.1|1374.9|1376.9|1375.7|1376.1|1374.9|70
1612506000000|2021-02-05 06:20:00|1376.2|1375|1376.4|1375.2|1376.6|1375.4|1375.9|1374.7|37
1612506300000|2021-02-05 06:25:00|1376.5|1375.3|1376.7|1375.5|1377.2|1376|1376.4|1375.2|76
1612506600000|2021-02-05 06:30:00|1376.8|1375.6|1376.2|1375|1377.1|1375.9|1375.9|1374.7|56
1612506900000|2021-02-05 06:35:00|1376.1|1374.9|1374.7|1373.5|1376.2|1375|1374.7|1373.5|72
1612507200000|2021-02-05 06:40:00|1374.8|1373.6|1374.5|1373.3|1375.5|1374.3|1374.3|1373.1|44
1612507500000|2021-02-05 06:45:00|1374.6|1373.4|1374.2|1373|1375|1373.8|1374|1372.8|51
1612507800000|2021-02-05 06:50:00|1374.1|1372.9|1374.7|1373.5|1374.7|1373.5|1374|1372.8|76
1612508100000|2021-02-05 06:55:00|1374.5|1373.3|1374.5|1373.3|1375|1373.8|1374|1372.8|118
1612508400000|2021-02-05 07:00:00|1374.4|1373.2|1374.7|1373.5|1374.7|1373.5|1374.2|1373|43
1612508700000|2021-02-05 07:05:00|1375|1373.8|1374.8|1373.6|1375.2|1374|1374.7|1373.5|23
1612509000000|2021-02-05 07:10:00|1374.7|1373.5|1374.3|1373.1|1375.2|1374|1374.3|1373.1|19
1612509300000|2021-02-05 07:15:00|1374.2|1373|1374.3|1373.1|1374.4|1373.2|1374.2|1373|25
1612509600000|2021-02-05 07:20:00|1374.4|1373.2|1374.3|1373.1|1374.4|1373.2|1374|1372.8|5
1612509900000|2021-02-05 07:25:00|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|5
1612510200000|2021-02-05 07:30:00|1374.3|1373.1|1375|1373.8|1375.2|1374|1374.2|1373|78
1612510500000|2021-02-05 07:35:00|1374.8|1373.6|1375.2|1374|1375.2|1374|1374.7|1373.5|41
1612510800000|2021-02-05 07:40:00|1375.1|1373.9|1375|1373.8|1375.2|1374|1374.9|1373.7|28
1612511100000|2021-02-05 07:45:00|1375.2|1374|1374.7|1373.5|1375.2|1374|1374.7|1373.5|30
1612511400000|2021-02-05 07:50:00|1374.9|1373.7|1374.5|1373.3|1375.2|1374|1374.4|1373.2|43
1612511700000|2021-02-05 07:55:00|1374.3|1373.1|1374.6|1373.4|1374.6|1373.4|1374.3|1373.1|9
1612512000000|2021-02-05 08:00:00|1374.7|1373.5|1375.2|1374|1375.2|1374|1374.7|1373.5|57
1612512300000|2021-02-05 08:05:00|1375|1373.8|1375.2|1374|1375.2|1374|1375|1373.8|44
1612512600000|2021-02-05 08:10:00|1375.7|1374.5|1375.7|1374.5|1376.2|1375|1375.5|1374.3|43
1612512900000|2021-02-05 08:15:00|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|20
1612513200000|2021-02-05 08:20:00|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.3|1374.1|45
1612513500000|2021-02-05 08:25:00|1375.6|1374.4|1375.5|1374.3|1375.7|1374.5|1375.4|1374.2|17
1612513800000|2021-02-05 08:30:00|1375.7|1374.5|1375.4|1374.2|1375.7|1374.5|1375.3|1374.1|19
1612514100000|2021-02-05 08:35:00|1375.3|1374.1|1374.4|1373.2|1375.7|1374.5|1374.4|1373.2|9
1612514400000|2021-02-05 08:40:00|1374.3|1373.1|1374.8|1373.6|1374.8|1373.6|1373.7|1372.5|43
1612514700000|2021-02-05 08:45:00|1375|1373.8|1375|1373.8|1375.1|1373.9|1374.7|1373.5|6
1612515000000|2021-02-05 08:50:00|1374.9|1373.7|1375.9|1374.7|1376.3|1375.1|1374.9|1373.7|39
1612515300000|2021-02-05 08:55:00|1375.8|1374.6|1376|1374.8|1376|1374.8|1375.2|1374|37
1612515600000|2021-02-05 09:00:00|1375.8|1374.6|1375.9|1374.7|1376.4|1375.2|1375.4|1374.2|34
1612515900000|2021-02-05 09:05:00|1375.8|1374.6|1376.1|1374.9|1376.3|1375.1|1375.5|1374.3|15
1612516200000|2021-02-05 09:10:00|1376.2|1375|1375.6|1374.4|1376.3|1375.1|1375.5|1374.3|24
1612516500000|2021-02-05 09:15:00|1375.7|1374.5|1374.9|1373.7|1375.9|1374.7|1374.8|1373.6|21
1612516800000|2021-02-05 09:20:00|1375.1|1373.9|1374.5|1373.3|1375.1|1373.9|1374.5|1373.3|20
1612517100000|2021-02-05 09:25:00|1374.6|1373.4|1373.8|1372.6|1374.8|1373.6|1373.7|1372.5|34
1612517400000|2021-02-05 09:30:00|1373.9|1372.7|1374.3|1373.1|1374.8|1373.6|1373.8|1372.6|38
1612517700000|2021-02-05 09:35:00|1374.5|1373.3|1374.8|1373.6|1374.8|1373.6|1374.3|1373.1|24
1612518000000|2021-02-05 09:40:00|1374.6|1373.4|1374.6|1373.4|1375.5|1374.3|1374.6|1373.4|29
1612518300000|2021-02-05 09:45:00|1374.4|1373.2|1374|1372.8|1374.4|1373.2|1373.7|1372.5|14
1612518600000|2021-02-05 09:50:00|1374.1|1372.9|1373.7|1372.5|1374.4|1373.2|1373.7|1372.5|6
1612518900000|2021-02-05 09:55:00|1373.9|1372.7|1374.1|1372.9|1374.3|1373.1|1373.7|1372.5|18
1612519200000|2021-02-05 10:00:00|1374|1372.8|1374.3|1373.1|1374.3|1373.1|1374|1372.8|9
1612519500000|2021-02-05 10:05:00|1374.1|1372.9|1374.5|1373.3|1374.8|1373.6|1373.7|1372.5|28
1612519800000|2021-02-05 10:10:00|1374.4|1373.2|1374.9|1373.7|1374.9|1373.7|1374.1|1372.9|7
1612520100000|2021-02-05 10:15:00|1374.8|1373.6|1374.9|1373.7|1375.1|1373.9|1374.7|1373.5|20
1612520400000|2021-02-05 10:20:00|1374.5|1373.3|1374.7|1373.5|1374.9|1373.7|1374.4|1373.2|33
1612520700000|2021-02-05 10:25:00|1374.6|1373.4|1374.4|1373.2|1374.7|1373.5|1374.1|1372.9|5
1612521000000|2021-02-05 10:30:00|1374.5|1373.3|1374.9|1373.7|1375.1|1373.9|1374.4|1373.2|16
1612521300000|2021-02-05 10:35:00|1374.8|1373.6|1374.3|1373.1|1375|1373.8|1374.3|1373.1|11
1612521600000|2021-02-05 10:40:00|1374.2|1373|1374|1372.8|1374.4|1373.2|1373.8|1372.6|13
1612521900000|2021-02-05 10:45:00|1373.8|1372.6|1373.7|1372.5|1374.2|1373|1373.6|1372.4|181
1612522200000|2021-02-05 10:50:00|1373.8|1372.6|1373.6|1372.4|1373.9|1372.7|1373.4|1372.2|42
1612522500000|2021-02-05 10:55:00|1373.4|1372.2|1373.1|1371.9|1373.7|1372.5|1373.1|1371.9|19
1612522800000|2021-02-05 11:00:00|1373.3|1372.1|1375.5|1374.3|1375.5|1374.3|1373.2|1372|266
1612523100000|2021-02-05 11:05:00|1375.6|1374.4|1376.2|1375|1376.2|1375|1374.1|1372.9|206
1612523400000|2021-02-05 11:10:00|1376.1|1374.9|1375.7|1374.5|1376.2|1375|1375|1373.8|66
1612523700000|2021-02-05 11:15:00|1375.9|1374.7|1376.1|1374.9|1376.2|1375|1375.2|1374|13
1612524000000|2021-02-05 11:20:00|1376.2|1375|1376|1374.8|1376.3|1375.1|1375.8|1374.6|20
1612524300000|2021-02-05 11:25:00|1376.1|1374.9|1375.9|1374.7|1376.2|1375|1374.9|1373.7|39
1612524600000|2021-02-05 11:30:00|1375.7|1374.5|1375|1373.8|1375.8|1374.6|1374.8|1373.6|38
1612524900000|2021-02-05 11:35:00|1375.1|1373.9|1375.4|1374.2|1375.5|1374.3|1374.9|1373.7|20
1612525200000|2021-02-05 11:40:00|1375.3|1374.1|1375.2|1374|1375.5|1374.3|1375|1373.8|18
1612525500000|2021-02-05 11:45:00|1375.1|1373.9|1375.2|1374|1375.3|1374.1|1374.8|1373.6|31
1612525800000|2021-02-05 11:50:00|1375.3|1374.1|1373.7|1372.5|1375.3|1374.1|1373.7|1372.5|21
1612526100000|2021-02-05 11:55:00|1373.6|1372.4|1373.8|1372.6|1374.4|1373.2|1373.5|1372.3|25
1612526400000|2021-02-05 12:00:00|1373.9|1372.7|1373.6|1372.4|1374.2|1373|1373.5|1372.3|66
1612526700000|2021-02-05 12:05:00|1373.7|1372.5|1373.9|1372.7|1374|1372.8|1373.3|1372.1|34
1612527000000|2021-02-05 12:10:00|1374|1372.8|1374.1|1372.9|1374.5|1373.3|1374|1372.8|40
1612527300000|2021-02-05 12:15:00|1374.2|1373|1375|1373.8|1375|1373.8|1374.1|1372.9|55
1612527600000|2021-02-05 12:20:00|1374.7|1373.5|1375|1373.8|1375.1|1373.9|1374.7|1373.5|14
1612527900000|2021-02-05 12:25:00|1375.1|1373.9|1375.3|1374.1|1375.4|1374.2|1375.1|1373.9|15
1612528200000|2021-02-05 12:30:00|1375.5|1374.3|1375.7|1374.5|1375.8|1374.6|1375|1373.8|55
1612528500000|2021-02-05 12:35:00|1375.8|1374.6|1375.4|1374.2|1376|1374.8|1375.2|1374|46
1612528800000|2021-02-05 12:40:00|1375.3|1374.1|1374.8|1373.6|1375.3|1374.1|1374.7|1373.5|15
1612529100000|2021-02-05 12:45:00|1375|1373.8|1375.1|1373.9|1375.4|1374.2|1374.8|1373.6|478
1612529400000|2021-02-05 12:50:00|1374.9|1373.7|1375.1|1373.9|1375.7|1374.5|1374.9|1373.7|169
1612529700000|2021-02-05 12:55:00|1375.2|1374|1374.5|1373.3|1375.5|1374.3|1374.4|1373.2|17
1612530000000|2021-02-05 13:00:00|1374.3|1373.1|1373.5|1372.3|1374.5|1373.3|1373.3|1372.1|51
1612530300000|2021-02-05 13:05:00|1373.4|1372.2|1373.5|1372.3|1373.7|1372.5|1372|1370.8|106
1612530600000|2021-02-05 13:10:00|1373.4|1372.2|1373.5|1372.3|1373.6|1372.4|1372.9|1371.7|63
1612530900000|2021-02-05 13:15:00|1373.7|1372.5|1372.8|1371.6|1373.8|1372.6|1372.2|1371|122
1612531200000|2021-02-05 13:20:00|1372.7|1371.5|1373.6|1372.4|1373.7|1372.5|1372.5|1371.3|42
1612531500000|2021-02-05 13:25:00|1373.7|1372.5|1373.1|1371.9|1373.7|1372.5|1372.9|1371.7|147
1612531800000|2021-02-05 13:30:00|1373.2|1372|1373.7|1372.5|1374.8|1373.6|1372.6|1371.4|476
1612532100000|2021-02-05 13:35:00|1373.6|1372.4|1374.9|1373.7|1375.3|1374.1|1373.5|1372.3|152
1612532400000|2021-02-05 13:40:00|1374.8|1373.6|1374|1372.8|1375.2|1374|1373.8|1372.6|331
1612535400000|2021-02-05 14:30:00|1375.4|1374.2|1381.3|1380.1|1382.1|1380.9|1375.4|1374.2|3775
1612535700000|2021-02-05 14:35:00|1381.2|1380|1375.8|1374.6|1382|1380.8|1375.5|1374.3|2878
1612536000000|2021-02-05 14:40:00|1375.7|1374.5|1374.8|1373.6|1376.8|1375.6|1374.3|1373.1|2434
1612536300000|2021-02-05 14:45:00|1374.7|1373.5|1374.5|1373.3|1376.4|1375.2|1374.2|1373|728
1612536600000|2021-02-05 14:50:00|1374.6|1373.4|1376.8|1375.6|1379|1377.8|1374.5|1373.3|1391
1612536900000|2021-02-05 14:55:00|1376.7|1375.5|1377.5|1376.3|1378.6|1377.4|1376.6|1375.4|2369
1612537200000|2021-02-05 15:00:00|1377.6|1376.4|1376.6|1375.4|1378.1|1376.9|1375.2|1374|3398
1612537500000|2021-02-05 15:05:00|1376.8|1375.6|1375.8|1374.6|1377.2|1376|1374.6|1373.4|398
1612537800000|2021-02-05 15:10:00|1375.9|1374.7|1376.3|1375.1|1376.8|1375.6|1375.3|1374.1|344
1612538100000|2021-02-05 15:15:00|1376.2|1375|1372.9|1371.7|1376.6|1375.4|1372.4|1371.2|2307
1612538400000|2021-02-05 15:20:00|1373|1371.8|1372.9|1371.7|1374.3|1373.1|1372.6|1371.4|479
1612538700000|2021-02-05 15:25:00|1373.1|1371.9|1372.3|1371.1|1374.6|1373.4|1372.3|1371.1|401
1612539000000|2021-02-05 15:30:00|1372.2|1371|1373.6|1372.4|1373.6|1372.4|1370.9|1369.7|708
1612539300000|2021-02-05 15:35:00|1373.4|1372.2|1375.9|1374.7|1376.4|1375.2|1373.3|1372.1|664
1612539600000|2021-02-05 15:40:00|1375.7|1374.5|1376.2|1375|1376.6|1375.4|1374.8|1373.6|1360
1612539900000|2021-02-05 15:45:00|1376.3|1375.1|1374.7|1373.5|1376.6|1375.4|1374|1372.8|441
1612540200000|2021-02-05 15:50:00|1374.8|1373.6|1376.5|1375.3|1376.8|1375.6|1374|1372.8|294
1612540500000|2021-02-05 15:55:00|1376.4|1375.2|1376.4|1375.2|1377.3|1376.1|1376.1|1374.9|860
1612540800000|2021-02-05 16:00:00|1376.5|1375.3|1376.6|1375.4|1377.4|1376.2|1375.6|1374.4|451
1612541100000|2021-02-05 16:05:00|1376.9|1375.7|1377.4|1376.2|1378.1|1376.9|1376.9|1375.7|401
1612541400000|2021-02-05 16:10:00|1377.2|1376|1377.4|1376.2|1377.9|1376.7|1376.9|1375.7|169
1612541700000|2021-02-05 16:15:00|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1376.1|1374.9|650
1612542000000|2021-02-05 16:20:00|1377.4|1376.2|1378.2|1377|1378.8|1377.6|1377.4|1376.2|329
1612542300000|2021-02-05 16:25:00|1378.3|1377.1|1378.6|1377.4|1379.7|1378.5|1378.2|1377|1404
1612542600000|2021-02-05 16:30:00|1378.8|1377.6|1378.2|1377|1378.9|1377.7|1377.2|1376|1493
1612542900000|2021-02-05 16:35:00|1378.4|1377.2|1377.7|1376.5|1378.4|1377.2|1377.4|1376.2|270
1612543200000|2021-02-05 16:40:00|1378.2|1377|1379.4|1378.2|1379.7|1378.5|1377.8|1376.6|628
1612543500000|2021-02-05 16:45:00|1379.5|1378.3|1379.6|1378.4|1380.6|1379.4|1379.5|1378.3|734
1612543800000|2021-02-05 16:50:00|1379.8|1378.6|1379.1|1377.9|1380|1378.8|1379.1|1377.9|334
1612544100000|2021-02-05 16:55:00|1379.2|1378|1377.9|1376.7|1379.2|1378|1377.9|1376.7|715
1612544400000|2021-02-05 17:00:00|1377.6|1376.4|1378.1|1376.9|1378.7|1377.5|1377.3|1376.1|593
1612544700000|2021-02-05 17:05:00|1378.2|1377|1376.9|1375.7|1378.7|1377.5|1376.9|1375.7|441
1612545000000|2021-02-05 17:10:00|1376.7|1375.5|1378.3|1377.1|1378.7|1377.5|1376.7|1375.5|366
1612545300000|2021-02-05 17:15:00|1378.4|1377.2|1379.6|1378.4|1379.7|1378.5|1378.3|1377.1|376
1612545600000|2021-02-05 17:20:00|1379.5|1378.3|1380|1378.8|1380.2|1379|1379.2|1378|639
1612545900000|2021-02-05 17:25:00|1380.2|1379|1379.6|1378.4|1380.9|1379.7|1378.8|1377.6|505
1612546200000|2021-02-05 17:30:00|1379.5|1378.3|1379.5|1378.3|1380.2|1379|1379.5|1378.3|163
1612546500000|2021-02-05 17:35:00|1379.2|1378|1379.4|1378.2|1379.4|1378.2|1378.7|1377.5|260
1612546800000|2021-02-05 17:40:00|1379.5|1378.3|1378.6|1377.4|1379.8|1378.6|1377.5|1376.3|319
1612547100000|2021-02-05 17:45:00|1378.5|1377.3|1378|1376.8|1378.7|1377.5|1377.4|1376.2|477
1612547400000|2021-02-05 17:50:00|1377.9|1376.7|1374|1372.8|1378|1376.8|1374|1372.8|608
1612547700000|2021-02-05 17:55:00|1373.9|1372.7|1371.6|1370.4|1373.9|1372.7|1369.6|1368.4|5810
1612548000000|2021-02-05 18:00:00|1371.8|1370.6|1373.4|1372.2|1373.8|1372.6|1371.1|1369.9|1433
1612548300000|2021-02-05 18:05:00|1373.3|1372.1|1373.8|1372.6|1374.3|1373.1|1372.9|1371.7|693
1612548600000|2021-02-05 18:10:00|1373.4|1372.2|1373.8|1372.6|1373.8|1372.6|1372.6|1371.4|258
1612548900000|2021-02-05 18:15:00|1374|1372.8|1373.7|1372.5|1375|1373.8|1373.7|1372.5|684
1612549200000|2021-02-05 18:20:00|1373.6|1372.4|1371.5|1370.3|1373.7|1372.5|1371.5|1370.3|659
1612549500000|2021-02-05 18:25:00|1371.4|1370.2|1372.6|1371.4|1372.6|1371.4|1371.4|1370.2|993
1612549800000|2021-02-05 18:30:00|1372.3|1371.1|1371.3|1370.1|1372.8|1371.6|1371.3|1370.1|488
1612550100000|2021-02-05 18:35:00|1371.4|1370.2|1372.4|1371.2|1373|1371.8|1371.3|1370.1|260
1612550400000|2021-02-05 18:40:00|1372.5|1371.3|1370.9|1369.7|1373|1371.8|1370.9|1369.7|3819
1612550700000|2021-02-05 18:45:00|1371.1|1369.9|1371.8|1370.6|1371.8|1370.6|1370.7|1369.5|1432
1612551000000|2021-02-05 18:50:00|1371.9|1370.7|1371.2|1370|1372.8|1371.6|1370.7|1369.5|537
1612551300000|2021-02-05 18:55:00|1371.3|1370.1|1370.3|1369.1|1371.5|1370.3|1369.6|1368.4|940
1612551600000|2021-02-05 19:00:00|1370.1|1368.9|1369.9|1368.7|1371|1369.8|1369.3|1368.1|669
1612551900000|2021-02-05 19:05:00|1369.8|1368.6|1367.6|1366.4|1370.3|1369.1|1367.1|1365.9|1478
1612552200000|2021-02-05 19:10:00|1367.5|1366.3|1367.5|1366.3|1368.3|1367.1|1366.5|1365.3|5385
1612552500000|2021-02-05 19:15:00|1367.8|1366.6|1367.3|1366.1|1368.3|1367.1|1367.3|1366.1|2874
1612746000000|2021-02-08 01:00:00|1370.7|1369.5|1372.9|1371.7|1375.1|1373.9|1370.1|1368.9|973
1612746300000|2021-02-08 01:05:00|1373|1371.8|1371.6|1370.4|1373.6|1372.4|1370.8|1369.6|400
1612746600000|2021-02-08 01:10:00|1371.8|1370.6|1372.7|1371.5|1373.1|1371.9|1370.8|1369.6|485
1612746900000|2021-02-08 01:15:00|1372.6|1371.4|1372.1|1370.9|1373.4|1372.2|1371.7|1370.5|205
1612747200000|2021-02-08 01:20:00|1372|1370.8|1372.1|1370.9|1372.9|1371.7|1371.8|1370.6|65
1612747500000|2021-02-08 01:25:00|1371.8|1370.6|1370|1368.8|1372.1|1370.9|1369.9|1368.7|191
1612747800000|2021-02-08 01:30:00|1369.9|1368.7|1370.1|1368.9|1370.4|1369.2|1369.9|1368.7|141
1612748100000|2021-02-08 01:35:00|1370.3|1369.1|1371.2|1370|1372.2|1371|1370.2|1369|92
1612748400000|2021-02-08 01:40:00|1371.1|1369.9|1371.3|1370.1|1372|1370.8|1371.1|1369.9|42
1612748700000|2021-02-08 01:45:00|1371.2|1370|1370.8|1369.6|1371.6|1370.4|1370.7|1369.5|37
1612749000000|2021-02-08 01:50:00|1370.7|1369.5|1371.2|1370|1371.4|1370.2|1370.3|1369.1|90
1612749300000|2021-02-08 01:55:00|1371.3|1370.1|1371.6|1370.4|1371.7|1370.5|1371|1369.8|54
1612749600000|2021-02-08 02:00:00|1371.5|1370.3|1371.1|1369.9|1371.6|1370.4|1370.7|1369.5|66
1612749900000|2021-02-08 02:05:00|1371.2|1370|1370.2|1369|1371.2|1370|1370|1368.8|85
1612750200000|2021-02-08 02:10:00|1370.1|1368.9|1370.3|1369.1|1371.1|1369.9|1370|1368.8|30
1612750500000|2021-02-08 02:15:00|1370.4|1369.2|1370.7|1369.5|1370.8|1369.6|1370.3|1369.1|17
1612750800000|2021-02-08 02:20:00|1370.6|1369.4|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|15
1612751100000|2021-02-08 02:25:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1369.9|1368.7|61
1612751400000|2021-02-08 02:30:00|1370.3|1369.1|1370.1|1368.9|1370.4|1369.2|1369.9|1368.7|61
1612751700000|2021-02-08 02:35:00|1370.2|1369|1370.1|1368.9|1370.4|1369.2|1369.9|1368.7|48
1612752000000|2021-02-08 02:40:00|1370.2|1369|1370.5|1369.3|1371.2|1370|1370.2|1369|65
1612752300000|2021-02-08 02:45:00|1370.7|1369.5|1371.2|1370|1371.4|1370.2|1370.7|1369.5|74
1612752600000|2021-02-08 02:50:00|1371.3|1370.1|1371|1369.8|1372.2|1371|1370.8|1369.6|58
1612752900000|2021-02-08 02:55:00|1371.1|1369.9|1371.9|1370.7|1371.9|1370.7|1370.7|1369.5|23
1612753200000|2021-02-08 03:00:00|1371.7|1370.5|1371.2|1370|1371.7|1370.5|1370.5|1369.3|49
1612753500000|2021-02-08 03:05:00|1371|1369.8|1370.9|1369.7|1371.7|1370.5|1370.5|1369.3|73
1612753800000|2021-02-08 03:10:00|1370.8|1369.6|1370|1368.8|1370.9|1369.7|1369.9|1368.7|23
1612754100000|2021-02-08 03:15:00|1370.2|1369|1367.7|1366.5|1370.2|1369|1367.7|1366.5|214
1612754400000|2021-02-08 03:20:00|1367.8|1366.6|1368.2|1367|1368.7|1367.5|1367.7|1366.5|54
1612754700000|2021-02-08 03:25:00|1368|1366.8|1368.1|1366.9|1368.3|1367.1|1366.9|1365.7|83
1612755000000|2021-02-08 03:30:00|1368|1366.8|1367.9|1366.7|1368.2|1367|1367.7|1366.5|31
1612755300000|2021-02-08 03:35:00|1367.8|1366.6|1367.7|1366.5|1367.9|1366.7|1367.2|1366|316
1612755600000|2021-02-08 03:40:00|1367.8|1366.6|1367.8|1366.6|1367.9|1366.7|1367.5|1366.3|32
1612755900000|2021-02-08 03:45:00|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.5|1366.3|14
1612756200000|2021-02-08 03:50:00|1367.5|1366.3|1367.6|1366.4|1368|1366.8|1367.5|1366.3|36
1612756500000|2021-02-08 03:55:00|1367.5|1366.3|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|6
1612756800000|2021-02-08 04:00:00|1367.6|1366.4|1367.3|1366.1|1367.6|1366.4|1367.3|1366.1|16
1612757100000|2021-02-08 04:05:00|1367.2|1366|1367.4|1366.2|1367.5|1366.3|1367|1365.8|12
1612757400000|2021-02-08 04:10:00|1368.4|1367.2|1367.8|1366.6|1368.4|1367.2|1367.7|1366.5|82
1612757700000|2021-02-08 04:15:00|1367.7|1366.5|1367.5|1366.3|1367.7|1366.5|1367.4|1366.2|11
1612758000000|2021-02-08 04:20:00|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.6|1366.4|17
1612758300000|2021-02-08 04:25:00|1367.8|1366.6|1368.5|1367.3|1368.8|1367.6|1367.7|1366.5|44
1612758600000|2021-02-08 04:30:00|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368|1366.8|18
1612758900000|2021-02-08 04:35:00|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368|1366.8|7
1612759200000|2021-02-08 04:40:00|1368.1|1366.9|1368.5|1367.3|1368.5|1367.3|1368.1|1366.9|5
1612759500000|2021-02-08 04:45:00|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.1|1366.9|18
1612759800000|2021-02-08 04:50:00|1368.5|1367.3|1368.5|1367.3|1368.7|1367.5|1368.3|1367.1|2
1612760100000|2021-02-08 04:55:00|||||||||10
1612760400000|2021-02-08 05:00:00|1368.4|1367.2|1368.3|1367.1|1368.4|1367.2|1368.2|1367|12
1612760700000|2021-02-08 05:05:00|1368.4|1367.2|1368.3|1367.1|1368.4|1367.2|1368.3|1367.1|4
1612761000000|2021-02-08 05:10:00|1368.2|1367|1368|1366.8|1368.3|1367.1|1368|1366.8|24
1612761300000|2021-02-08 05:15:00|1368.1|1366.9|1368.8|1367.6|1368.8|1367.6|1368|1366.8|44
1612761600000|2021-02-08 05:20:00|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.5|1367.3|6
1612761900000|2021-02-08 05:25:00|1368.7|1367.5|1369.1|1367.9|1369.2|1368|1368.7|1367.5|17
1612762200000|2021-02-08 05:30:00|1368.8|1367.6|1369.6|1368.4|1369.8|1368.6|1368.3|1367.1|128
1612762500000|2021-02-08 05:35:00|1369.7|1368.5|1369.6|1368.4|1370.1|1368.9|1368.8|1367.6|202
1612762800000|2021-02-08 05:40:00|1369.8|1368.6|1368.4|1367.2|1369.8|1368.6|1368.2|1367|36
1612763100000|2021-02-08 05:45:00|1368.5|1367.3|1368.3|1367.1|1368.6|1367.4|1368|1366.8|86
1612763400000|2021-02-08 05:50:00|1368.1|1366.9|1367.5|1366.3|1368.5|1367.3|1367.4|1366.2|45
1612763700000|2021-02-08 05:55:00|1367.6|1366.4|1367.5|1366.3|1367.9|1366.7|1367.3|1366.1|69
1612764000000|2021-02-08 06:00:00|1367.4|1366.2|1368.4|1367.2|1368.6|1367.4|1367.3|1366.1|40
1612764300000|2021-02-08 06:05:00|1368.3|1367.1|1368.4|1367.2|1368.6|1367.4|1367.7|1366.5|50
1612764600000|2021-02-08 06:10:00|1368.3|1367.1|1367.6|1366.4|1368.5|1367.3|1367.3|1366.1|34
1612764900000|2021-02-08 06:15:00|1367.7|1366.5|1367.6|1366.4|1368.5|1367.3|1367.5|1366.3|43
1612765200000|2021-02-08 06:20:00|1367.5|1366.3|1366.1|1364.9|1367.5|1366.3|1366|1364.8|134
1612765500000|2021-02-08 06:25:00|1366|1364.8|1365.4|1364.2|1366.1|1364.9|1365.4|1364.2|188
1612765800000|2021-02-08 06:30:00|1365.3|1364.1|1364.6|1363.4|1365.4|1364.2|1364.6|1363.4|90
1612766100000|2021-02-08 06:35:00|1364.9|1363.7|1365.6|1364.4|1365.6|1364.4|1364.6|1363.4|85
1612766400000|2021-02-08 06:40:00|1365.5|1364.3|1366|1364.8|1366.1|1364.9|1365|1363.8|114
1612766700000|2021-02-08 06:45:00|1365.9|1364.7|1366.6|1365.4|1366.6|1365.4|1365.6|1364.4|128
1612767000000|2021-02-08 06:50:00|1366.5|1365.3|1366.3|1365.1|1366.6|1365.4|1366.1|1364.9|67
1612767300000|2021-02-08 06:55:00|1366.5|1365.3|1366.2|1365|1366.6|1365.4|1366|1364.8|149
1612767600000|2021-02-08 07:00:00|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1365.6|1364.4|23
1612767900000|2021-02-08 07:05:00|1366|1364.8|1365.9|1364.7|1366.2|1365|1365.6|1364.4|47
1612768200000|2021-02-08 07:10:00|1365.8|1364.6|1365.6|1364.4|1365.8|1364.6|1365.4|1364.2|13
1612768500000|2021-02-08 07:15:00|1365.8|1364.6|1365.8|1364.6|1366.5|1365.3|1365.8|1364.6|17
1612768800000|2021-02-08 07:20:00|1365.9|1364.7|1366.2|1365|1366.3|1365.1|1365.9|1364.7|10
1612769100000|2021-02-08 07:25:00|1366.3|1365.1|1366.5|1365.3|1366.5|1365.3|1366.1|1364.9|14
1612769400000|2021-02-08 07:30:00|1366.9|1365.7|1367.5|1366.3|1367.5|1366.3|1366.8|1365.6|66
1612769700000|2021-02-08 07:35:00|1367.6|1366.4|1367.1|1365.9|1367.6|1366.4|1367.1|1365.9|82
1612770000000|2021-02-08 07:40:00|1367.2|1366|1367.4|1366.2|1367.6|1366.4|1367.1|1365.9|20
1612770300000|2021-02-08 07:45:00|1367.3|1366.1|1367.1|1365.9|1367.4|1366.2|1367|1365.8|21
1612770600000|2021-02-08 07:50:00|1367|1365.8|1367.1|1365.9|1367.6|1366.4|1366.8|1365.6|16
1612770900000|2021-02-08 07:55:00|1367|1365.8|1366.8|1365.6|1367.1|1365.9|1366.7|1365.5|22
1612771200000|2021-02-08 08:00:00|1366.7|1365.5|1367|1365.8|1367.1|1365.9|1366.5|1365.3|27
1612771500000|2021-02-08 08:05:00|1367.2|1366|1367.3|1366.1|1367.5|1366.3|1367|1365.8|20
1612771800000|2021-02-08 08:10:00|1367.2|1366|1367.2|1366|1367.3|1366.1|1366.5|1365.3|28
1612772100000|2021-02-08 08:15:00|1367.1|1365.9|1365.4|1364.2|1367.1|1365.9|1365.4|1364.2|91
1612772400000|2021-02-08 08:20:00|1365.6|1364.4|1365.4|1364.2|1365.8|1364.6|1365.3|1364.1|48
1612772700000|2021-02-08 08:25:00|1365.5|1364.3|1366|1364.8|1366.6|1365.4|1365.4|1364.2|47
1612773000000|2021-02-08 08:30:00|1366.1|1364.9|1366.3|1365.1|1366.9|1365.7|1365.9|1364.7|41
1612773300000|2021-02-08 08:35:00|1366.2|1365|1365.5|1364.3|1366.3|1365.1|1365.5|1364.3|25
1612773600000|2021-02-08 08:40:00|1365.6|1364.4|1365.6|1364.4|1365.7|1364.5|1365.2|1364|46
1612773900000|2021-02-08 08:45:00|1365.5|1364.3|1365.4|1364.2|1365.8|1364.6|1365.3|1364.1|33
1612774200000|2021-02-08 08:50:00|1365.3|1364.1|1365.4|1364.2|1365.6|1364.4|1365.2|1364|50
1612774500000|2021-02-08 08:55:00|1365.3|1364.1|1366.3|1365.1|1366.3|1365.1|1365.3|1364.1|74
1612774800000|2021-02-08 09:00:00|1366.2|1365|1366.6|1365.4|1366.7|1365.5|1365.8|1364.6|20
1612775100000|2021-02-08 09:05:00|1366.7|1365.5|1366.5|1365.3|1366.7|1365.5|1366.4|1365.2|3
1612775400000|2021-02-08 09:10:00|1366.4|1365.2|1367.4|1366.2|1367.5|1366.3|1366.4|1365.2|29
1612775700000|2021-02-08 09:15:00|1367.5|1366.3|1367.1|1365.9|1367.6|1366.4|1366.9|1365.7|74
1612776000000|2021-02-08 09:20:00|1367.3|1366.1|1366.8|1365.6|1367.4|1366.2|1366.6|1365.4|43
1612776300000|2021-02-08 09:25:00|1366.7|1365.5|1366|1364.8|1366.7|1365.5|1366|1364.8|35
1612776600000|2021-02-08 09:30:00|1365.8|1364.6|1365.5|1364.3|1365.8|1364.6|1364.8|1363.6|60
1612776900000|2021-02-08 09:35:00|1365.8|1364.6|1366|1364.8|1366.1|1364.9|1365.3|1364.1|24
1612777200000|2021-02-08 09:40:00|1365.9|1364.7|1366.6|1365.4|1366.6|1365.4|1365.8|1364.6|20
1612777500000|2021-02-08 09:45:00|1366.8|1365.6|1366.5|1365.3|1366.9|1365.7|1366.4|1365.2|18
1612777800000|2021-02-08 09:50:00|1366.4|1365.2|1368.6|1367.4|1368.6|1367.4|1366.4|1365.2|52
1612778100000|2021-02-08 09:55:00|1368.5|1367.3|1369.3|1368.1|1369.3|1368.1|1367.6|1366.4|61
1612778400000|2021-02-08 10:00:00|1369.2|1368|1368.9|1367.7|1369.3|1368.1|1368.5|1367.3|57
1612778700000|2021-02-08 10:05:00|1368.8|1367.6|1368.3|1367.1|1368.9|1367.7|1368.3|1367.1|12
1612779000000|2021-02-08 10:10:00|1368.2|1367|1368.4|1367.2|1368.4|1367.2|1368|1366.8|9
1612779300000|2021-02-08 10:15:00|1368.5|1367.3|1369.3|1368.1|1369.5|1368.3|1368.3|1367.1|95
1612779600000|2021-02-08 10:20:00|1369.1|1367.9|1368.6|1367.4|1369.2|1368|1368.2|1367|10
1612779900000|2021-02-08 10:25:00|1368.4|1367.2|1367.2|1366|1368.8|1367.6|1367.2|1366|63
1612780200000|2021-02-08 10:30:00|1367.3|1366.1|1367.8|1366.6|1367.8|1366.6|1366.6|1365.4|62
1612780500000|2021-02-08 10:35:00|1367.5|1366.3|1366.5|1365.3|1367.5|1366.3|1366.2|1365|68
1612780800000|2021-02-08 10:40:00|1366.4|1365.2|1366.9|1365.7|1367.3|1366.1|1366.4|1365.2|25
1612781100000|2021-02-08 10:45:00|1367|1365.8|1367|1365.8|1367.1|1365.9|1366.6|1365.4|13
1612781400000|2021-02-08 10:50:00|1367.1|1365.9|1367.8|1366.6|1367.8|1366.6|1366.9|1365.7|164
1612781700000|2021-02-08 10:55:00|1367.9|1366.7|1368.3|1367.1|1368.3|1367.1|1367.8|1366.6|48
1612782000000|2021-02-08 11:00:00|1368.4|1367.2|1367.9|1366.7|1368.4|1367.2|1367.8|1366.6|19
1612782300000|2021-02-08 11:05:00|1367.8|1366.6|1366.5|1365.3|1368|1366.8|1366.4|1365.2|172
1612782600000|2021-02-08 11:10:00|1366.4|1365.2|1366.1|1364.9|1366.8|1365.6|1366|1364.8|119
1612782900000|2021-02-08 11:15:00|1366|1364.8|1365.9|1364.7|1366.3|1365.1|1365|1363.8|99
1612783200000|2021-02-08 11:20:00|1365.8|1364.6|1366.1|1364.9|1366.1|1364.9|1365.6|1364.4|36
1612783500000|2021-02-08 11:25:00|1366|1364.8|1365.8|1364.6|1366|1364.8|1365.7|1364.5|20
1612783800000|2021-02-08 11:30:00|1365.7|1364.5|1366.2|1365|1366.2|1365|1365.7|1364.5|19
1612784100000|2021-02-08 11:35:00|1366.1|1364.9|1365.8|1364.6|1366.1|1364.9|1365.8|1364.6|18
1612784400000|2021-02-08 11:40:00|1365.9|1364.7|1365.9|1364.7|1366.3|1365.1|1365.8|1364.6|15
1612784700000|2021-02-08 11:45:00|1366|1364.8|1366.3|1365.1|1366.3|1365.1|1365.8|1364.6|19
1612785000000|2021-02-08 11:50:00|1366.2|1365|1366.8|1365.6|1367.1|1365.9|1366.2|1365|45
1612785300000|2021-02-08 11:55:00|1366.9|1365.7|1366.7|1365.5|1366.9|1365.7|1366.3|1365.1|25
1612785600000|2021-02-08 12:00:00|1367.1|1365.9|1365.9|1364.7|1367.1|1365.9|1365.9|1364.7|74
1612785900000|2021-02-08 12:05:00|1365.8|1364.6|1366.1|1364.9|1366.2|1365|1365.8|1364.6|21
1612786200000|2021-02-08 12:10:00|1366.2|1365|1366.5|1365.3|1366.5|1365.3|1365.9|1364.7|17
1612786500000|2021-02-08 12:15:00|1366.4|1365.2|1367.7|1366.5|1367.7|1366.5|1366.3|1365.1|25
1612786800000|2021-02-08 12:20:00|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367|1365.8|31
1612787100000|2021-02-08 12:25:00|1367.6|1366.4|1366.5|1365.3|1367.8|1366.6|1366.5|1365.3|62
1612787400000|2021-02-08 12:30:00|1366.3|1365.1|1366.6|1365.4|1367|1365.8|1366.1|1364.9|62
1612787700000|2021-02-08 12:35:00|1366.4|1365.2|1367|1365.8|1367|1365.8|1366.1|1364.9|91
1612788000000|2021-02-08 12:40:00|1367.1|1365.9|1366.4|1365.2|1367.3|1366.1|1366.3|1365.1|41
1612788300000|2021-02-08 12:45:00|1366.5|1365.3|1366.4|1365.2|1366.9|1365.7|1366.3|1365.1|671
1612788600000|2021-02-08 12:50:00|1366.9|1365.7|1367.7|1366.5|1367.7|1366.5|1366.9|1365.7|146
1612788900000|2021-02-08 12:55:00|1367.5|1366.3|1367.5|1366.3|1367.9|1366.7|1367.4|1366.2|41
1612789200000|2021-02-08 13:00:00|1367.6|1366.4|1369.1|1367.9|1369.4|1368.2|1367.6|1366.4|399
1612789500000|2021-02-08 13:05:00|1369.2|1368|1369.2|1368|1369.3|1368.1|1368.9|1367.7|280
1612789800000|2021-02-08 13:10:00|1369.3|1368.1|1371.4|1370.2|1371.4|1370.2|1369.1|1367.9|234
1612790100000|2021-02-08 13:15:00|1371.5|1370.3|1372.4|1371.2|1372.4|1371.2|1371.2|1370|311
1612790400000|2021-02-08 13:20:00|1372.5|1371.3|1373|1371.8|1373.1|1371.9|1371.7|1370.5|388
1612790700000|2021-02-08 13:25:00|1372.8|1371.6|1372.9|1371.7|1373.5|1372.3|1372.3|1371.1|205
1612791000000|2021-02-08 13:30:00|1372.8|1371.6|1371.6|1370.4|1372.9|1371.7|1371.2|1370|200
1612791300000|2021-02-08 13:35:00|1371.7|1370.5|1373.1|1371.9|1373.1|1371.9|1371.6|1370.4|127
1612791600000|2021-02-08 13:40:00|1373.2|1372|1373.4|1372.2|1373.6|1372.4|1372.5|1371.3|132
1612794600000|2021-02-08 14:30:00|1373.8|1372.6|1373.4|1372.2|1375.4|1374.2|1371.3|1370.1|2507
1612794900000|2021-02-08 14:35:00|1373.3|1372.1|1376.3|1375.1|1377.9|1376.7|1373.3|1372.1|1561
1612795200000|2021-02-08 14:40:00|1376.1|1374.9|1374.2|1373|1376.2|1375|1374.1|1372.9|927
1612795500000|2021-02-08 14:45:00|1374.3|1373.1|1375.2|1374|1376.3|1375.1|1374.2|1373|1414
1612795800000|2021-02-08 14:50:00|1375.3|1374.1|1376.8|1375.6|1376.9|1375.7|1374.9|1373.7|635
1612796100000|2021-02-08 14:55:00|1376.6|1375.4|1375.2|1374|1377.3|1376.1|1375.2|1374|625
1612796400000|2021-02-08 15:00:00|1375.6|1374.4|1377.6|1376.4|1378.4|1377.2|1375.6|1374.4|1562
1612796700000|2021-02-08 15:05:00|1377.7|1376.5|1376.5|1375.3|1378.7|1377.5|1376.4|1375.2|1079
1612797000000|2021-02-08 15:10:00|1376.6|1375.4|1377.4|1376.2|1377.8|1376.6|1376.5|1375.3|817
1612797300000|2021-02-08 15:15:00|1377.2|1376|1376.8|1375.6|1378.6|1377.4|1376.7|1375.5|500
1612797600000|2021-02-08 15:20:00|1376.9|1375.7|1375.7|1374.5|1377.4|1376.2|1375.6|1374.4|750
1612797900000|2021-02-08 15:25:00|1375.6|1374.4|1375.7|1374.5|1376.8|1375.6|1375.2|1374|515
1612798200000|2021-02-08 15:30:00|1375.9|1374.7|1379.5|1378.3|1379.6|1378.4|1375.6|1374.4|1198
1612798500000|2021-02-08 15:35:00|1379.6|1378.4|1380.5|1379.3|1381.1|1379.9|1379.1|1377.9|1518
1612798800000|2021-02-08 15:40:00|1380.6|1379.4|1381.5|1380.3|1382.3|1381.1|1380.6|1379.4|1310
1612799100000|2021-02-08 15:45:00|1381.6|1380.4|1382.9|1381.7|1385.4|1384.2|1381.6|1380.4|2663
1612799400000|2021-02-08 15:50:00|1382.8|1381.6|1384.6|1383.4|1386.5|1385.3|1382.8|1381.6|1199
1612799700000|2021-02-08 15:55:00|1384.7|1383.5|1386.2|1385|1386.5|1385.3|1383.4|1382.2|891
1612800000000|2021-02-08 16:00:00|1386.4|1385.2|1387.3|1386.1|1388.2|1387|1385.4|1384.2|984
1612800300000|2021-02-08 16:05:00|1387.2|1386|1386.7|1385.5|1387.5|1386.3|1385.8|1384.6|505
1612800600000|2021-02-08 16:10:00|1386.8|1385.6|1388|1386.8|1388.5|1387.3|1385.5|1384.3|1163
1612800900000|2021-02-08 16:15:00|1387.9|1386.7|1387.7|1386.5|1388.2|1387|1386.5|1385.3|5200
1612801200000|2021-02-08 16:20:00|1387.6|1386.4|1387.2|1386|1389|1387.8|1386.6|1385.4|2875
1612801500000|2021-02-08 16:25:00|1387.3|1386.1|1387.2|1386|1388.9|1387.7|1386.9|1385.7|531
1612801800000|2021-02-08 16:30:00|1387.4|1386.2|1388|1386.8|1389.1|1387.9|1387.2|1386|649
1612802100000|2021-02-08 16:35:00|1388.4|1387.2|1388.1|1386.9|1389.7|1388.5|1388.1|1386.9|916
1612802400000|2021-02-08 16:40:00|1388|1386.8|1386.7|1385.5|1389|1387.8|1386.1|1384.9|562
1612802700000|2021-02-08 16:45:00|1386.9|1385.7|1386.7|1385.5|1388.4|1387.2|1386.7|1385.5|343
1612803000000|2021-02-08 16:50:00|1386.6|1385.4|1385.9|1384.7|1387.7|1386.5|1385.9|1384.7|516
1612803300000|2021-02-08 16:55:00|1386|1384.8|1385.9|1384.7|1386.4|1385.2|1384.6|1383.4|812
1612803600000|2021-02-08 17:00:00|1386.1|1384.9|1386.6|1385.4|1387.7|1386.5|1386|1384.8|350
1612803900000|2021-02-08 17:05:00|1386.4|1385.2|1387.4|1386.2|1388|1386.8|1386.4|1385.2|422
1612804200000|2021-02-08 17:10:00|1387.5|1386.3|1388.4|1387.2|1388.7|1387.5|1387.1|1385.9|433
1612804500000|2021-02-08 17:15:00|1388.5|1387.3|1389.6|1388.4|1390.1|1388.9|1388.4|1387.2|559
1612804800000|2021-02-08 17:20:00|1389.7|1388.5|1391.5|1390.3|1391.6|1390.4|1389.4|1388.2|2003
1612805100000|2021-02-08 17:25:00|1391.3|1390.1|1389|1387.8|1391.8|1390.6|1388.8|1387.6|620
1612805400000|2021-02-08 17:30:00|1388.7|1387.5|1389.7|1388.5|1389.9|1388.7|1388.4|1387.2|1781
1612805700000|2021-02-08 17:35:00|1389.6|1388.4|1388.4|1387.2|1389.6|1388.4|1387.6|1386.4|904
1612806000000|2021-02-08 17:40:00|1388.5|1387.3|1389.2|1388|1389.3|1388.1|1387.8|1386.6|257
1612806300000|2021-02-08 17:45:00|1389.3|1388.1|1388.5|1387.3|1389.3|1388.1|1388|1386.8|280
1612806600000|2021-02-08 17:50:00|1388.3|1387.1|1387.3|1386.1|1388.8|1387.6|1386.5|1385.3|532
1612806900000|2021-02-08 17:55:00|1387.1|1385.9|1388|1386.8|1388|1386.8|1386.6|1385.4|316
1612807200000|2021-02-08 18:00:00|1387.8|1386.6|1387.1|1385.9|1388.2|1387|1387.1|1385.9|342
1612807500000|2021-02-08 18:05:00|1387.4|1386.2|1387.4|1386.2|1388.5|1387.3|1387|1385.8|359
1612807800000|2021-02-08 18:10:00|1387.5|1386.3|1387.1|1385.9|1388.3|1387.1|1387|1385.8|308
1612808100000|2021-02-08 18:15:00|1387|1385.8|1386.9|1385.7|1387.5|1386.3|1386.8|1385.6|209
1612808400000|2021-02-08 18:20:00|1387|1385.8|1386.6|1385.4|1387.9|1386.7|1386.5|1385.3|205
1612808700000|2021-02-08 18:25:00|1386.5|1385.3|1387.3|1386.1|1387.6|1386.4|1386|1384.8|679
1612809000000|2021-02-08 18:30:00|1387.4|1386.2|1386.4|1385.2|1387.9|1386.7|1386.1|1384.9|1480
1612809300000|2021-02-08 18:35:00|1386.3|1385.1|1386.9|1385.7|1387.1|1385.9|1385.6|1384.4|369
1612809600000|2021-02-08 18:40:00|1386.8|1385.6|1387.4|1386.2|1387.4|1386.2|1386.6|1385.4|223
1612809900000|2021-02-08 18:45:00|1387.3|1386.1|1388.2|1387|1388.2|1387|1387|1385.8|288
1612810200000|2021-02-08 18:50:00|1387.9|1386.7|1387.4|1386.2|1389|1387.8|1387.2|1386|474
1612810500000|2021-02-08 18:55:00|1387.2|1386|1387.7|1386.5|1388.8|1387.6|1386.9|1385.7|666
1612810800000|2021-02-08 19:00:00|1387.8|1386.6|1387.4|1386.2|1388.7|1387.5|1387.3|1386.1|1783
1612811100000|2021-02-08 19:05:00|1387.5|1386.3|1389|1387.8|1389.3|1388.1|1387.3|1386.1|686
1612811400000|2021-02-08 19:10:00|1388.4|1387.2|1388.1|1386.9|1388.8|1387.6|1385.7|1384.5|3412
1612811700000|2021-02-08 19:15:00|1388|1386.8|1388|1386.8|1389.1|1387.9|1387.8|1386.6|5254
1612832400000|2021-02-09 01:00:00|1390.7|1389.5|1391.6|1390.4|1393.9|1392.7|1388|1386.8|1644
1612832700000|2021-02-09 01:05:00|1391.5|1390.3|1394.1|1392.9|1394.6|1393.4|1391.4|1390.2|418
1612833000000|2021-02-09 01:10:00|1394.2|1393|1391.5|1390.3|1394.6|1393.4|1390.7|1389.5|330
1612833300000|2021-02-09 01:15:00|1391.7|1390.5|1390.5|1389.3|1392.6|1391.4|1390.1|1388.9|159
1612833600000|2021-02-09 01:20:00|1390.6|1389.4|1392|1390.8|1392|1390.8|1390.5|1389.3|91
1612833900000|2021-02-09 01:25:00|1392.1|1390.9|1392.2|1391|1392.9|1391.7|1391.9|1390.7|105
1612834200000|2021-02-09 01:30:00|1392.3|1391.1|1391.9|1390.7|1393|1391.8|1391.9|1390.7|544
1612834500000|2021-02-09 01:35:00|1391.8|1390.6|1391.6|1390.4|1392.4|1391.2|1391.2|1390|648
1612834800000|2021-02-09 01:40:00|1391.5|1390.3|1393.6|1392.4|1393.7|1392.5|1391.3|1390.1|83
1612835100000|2021-02-09 01:45:00|1393.7|1392.5|1394|1392.8|1394|1392.8|1393|1391.8|139
1612835400000|2021-02-09 01:50:00|1393.9|1392.7|1393.5|1392.3|1394.4|1393.2|1393.4|1392.2|98
1612835700000|2021-02-09 01:55:00|1393.6|1392.4|1392.7|1391.5|1393.6|1392.4|1392.3|1391.1|105
1612836000000|2021-02-09 02:00:00|1392.5|1391.3|1393.5|1392.3|1393.7|1392.5|1392.5|1391.3|30
1612836300000|2021-02-09 02:05:00|1393.6|1392.4|1394.3|1393.1|1394.3|1393.1|1393.5|1392.3|96
1612836600000|2021-02-09 02:10:00|1394.4|1393.2|1394.5|1393.3|1394.7|1393.5|1394.3|1393.1|39
1612836900000|2021-02-09 02:15:00|1394.6|1393.4|1395.2|1394|1395.3|1394.1|1394.6|1393.4|87
1612837200000|2021-02-09 02:20:00|1395.3|1394.1|1395|1393.8|1395.3|1394.1|1394.9|1393.7|28
1612837500000|2021-02-09 02:25:00|1395.1|1393.9|1395.9|1394.7|1396|1394.8|1395|1393.8|102
1612837800000|2021-02-09 02:30:00|1396|1394.8|1395.7|1394.5|1396|1394.8|1395.4|1394.2|51
1612838100000|2021-02-09 02:35:00|1395.5|1394.3|1396.9|1395.7|1397|1395.8|1395.3|1394.1|188
1612838400000|2021-02-09 02:40:00|1396.8|1395.6|1395.6|1394.4|1396.9|1395.7|1395|1393.8|42
1612838700000|2021-02-09 02:45:00|1395.9|1394.7|1396.6|1395.4|1396.7|1395.5|1395.7|1394.5|149
1612839000000|2021-02-09 02:50:00|1396.5|1395.3|1396.7|1395.5|1396.9|1395.7|1396.5|1395.3|64
1612839300000|2021-02-09 02:55:00|1397|1395.8|1396.5|1395.3|1397|1395.8|1396.3|1395.1|55
1612839600000|2021-02-09 03:00:00|1396.4|1395.2|1397|1395.8|1397|1395.8|1396.4|1395.2|69
1612839900000|2021-02-09 03:05:00|1397.1|1395.9|1397|1395.8|1397.2|1396|1396.5|1395.3|122
1612840200000|2021-02-09 03:10:00|1397.1|1395.9|1398|1396.8|1398|1396.8|1397.1|1395.9|148
1612840500000|2021-02-09 03:15:00|1398.1|1396.9|1398.4|1397.2|1398.5|1397.3|1397.8|1396.6|208
1612840800000|2021-02-09 03:20:00|1398.5|1397.3|1398.4|1397.2|1399|1397.8|1398.3|1397.1|228
1612841100000|2021-02-09 03:25:00|1398.3|1397.1|1398.6|1397.4|1398.7|1397.5|1397.8|1396.6|63
1612841400000|2021-02-09 03:30:00|1398.5|1397.3|1398.2|1397|1398.5|1397.3|1398|1396.8|63
1612841700000|2021-02-09 03:35:00|1398.1|1396.9|1398|1396.8|1398.8|1397.6|1398|1396.8|80
1612842000000|2021-02-09 03:40:00|1398.1|1396.9|1398.1|1396.9|1398.2|1397|1398|1396.8|29
1612842300000|2021-02-09 03:45:00|1398|1396.8|1397.9|1396.7|1398.2|1397|1397.7|1396.5|33
1612842600000|2021-02-09 03:50:00|1398|1396.8|1398.3|1397.1|1398.3|1397.1|1397.9|1396.7|13
1612842900000|2021-02-09 03:55:00|1398.2|1397|1398.2|1397|1398.2|1397|1398|1396.8|16
1612843200000|2021-02-09 04:00:00|1398.1|1396.9|1397.7|1396.5|1398.2|1397|1397.5|1396.3|68
1612843500000|2021-02-09 04:05:00|1397.6|1396.4|1397.9|1396.7|1398|1396.8|1397.4|1396.2|16
1612843800000|2021-02-09 04:10:00|1397.8|1396.6|1398.2|1397|1398.2|1397|1397.7|1396.5|40
1612844100000|2021-02-09 04:15:00|1398.3|1397.1|1398.8|1397.6|1399|1397.8|1398.3|1397.1|37
1612844400000|2021-02-09 04:20:00|1398.7|1397.5|1398.8|1397.6|1399|1397.8|1398.7|1397.5|89
1612844700000|2021-02-09 04:25:00|1398.9|1397.7|1398.5|1397.3|1398.9|1397.7|1398.5|1397.3|9
1612845000000|2021-02-09 04:30:00|1398.4|1397.2|1398.4|1397.2|1398.5|1397.3|1398.3|1397.1|18
1612845300000|2021-02-09 04:35:00|1398.5|1397.3|1398.5|1397.3|1398.6|1397.4|1398.4|1397.2|8
1612845600000|2021-02-09 04:40:00|1398.8|1397.6|1398.7|1397.5|1398.8|1397.6|1398.6|1397.4|32
1612845900000|2021-02-09 04:45:00|1398.8|1397.6|1398.5|1397.3|1398.8|1397.6|1398.4|1397.2|4
1612846200000|2021-02-09 04:50:00|1398.4|1397.2|1398.3|1397.1|1398.5|1397.3|1398.2|1397|13
1612846500000|2021-02-09 04:55:00|1398.4|1397.2|1398.4|1397.2|1398.4|1397.2|1398.3|1397.1|8
1612846800000|2021-02-09 05:00:00|1398.2|1397|1398.3|1397.1|1398.4|1397.2|1398|1396.8|76
1612847100000|2021-02-09 05:05:00|1398.4|1397.2|1398.2|1397|1398.4|1397.2|1398|1396.8|20
1612847400000|2021-02-09 05:10:00|1398.3|1397.1|1398.7|1397.5|1398.8|1397.6|1398.1|1396.9|5
1612847700000|2021-02-09 05:15:00|1398.8|1397.6|1398.8|1397.6|1398.8|1397.6|1398.8|1397.6|4
1612848000000|2021-02-09 05:20:00|1398.9|1397.7|1398.8|1397.6|1399|1397.8|1398.8|1397.6|36
1612848300000|2021-02-09 05:25:00|1398.9|1397.7|1399|1397.8|1399|1397.8|1398.8|1397.6|13
1612848600000|2021-02-09 05:30:00|1398.9|1397.7|1400.4|1399.2|1400.9|1399.7|1398.5|1397.3|265
1612848900000|2021-02-09 05:35:00|1400.3|1399.1|1400.1|1398.9|1400.4|1399.2|1399.2|1398|141
1612849200000|2021-02-09 05:40:00|1400|1398.8|1398.4|1397.2|1400|1398.8|1398.4|1397.2|92
1612849500000|2021-02-09 05:45:00|1398.2|1397|1398.3|1397.1|1398.5|1397.3|1397.5|1396.3|228
1612849800000|2021-02-09 05:50:00|1398.4|1397.2|1398.6|1397.4|1398.8|1397.6|1398.1|1396.9|90
1612850100000|2021-02-09 05:55:00|1398.4|1397.2|1399.4|1398.2|1399.4|1398.2|1398.4|1397.2|22
1612850400000|2021-02-09 06:00:00|1399.2|1398|1399.9|1398.7|1400.1|1398.9|1399.1|1397.9|109
1612850700000|2021-02-09 06:05:00|1400|1398.8|1399.9|1398.7|1400.5|1399.3|1399.9|1398.7|64
1612851000000|2021-02-09 06:10:00|1399.7|1398.5|1400.4|1399.2|1400.5|1399.3|1399.7|1398.5|59
1612851300000|2021-02-09 06:15:00|1400.5|1399.3|1401|1399.8|1401.4|1400.2|1400.4|1399.2|193
1612851600000|2021-02-09 06:20:00|1401.2|1400|1401.4|1400.2|1401.6|1400.4|1400.7|1399.5|110
1612851900000|2021-02-09 06:25:00|1401.5|1400.3|1403.2|1402|1403.4|1402.2|1401.4|1400.2|300
1612852200000|2021-02-09 06:30:00|1403.4|1402.2|1402.9|1401.7|1403.4|1402.2|1402.2|1401|52
1612852500000|2021-02-09 06:35:00|1403|1401.8|1403.4|1402.2|1403.7|1402.5|1402.9|1401.7|88
1612852800000|2021-02-09 06:40:00|1403.5|1402.3|1403.4|1402.2|1403.9|1402.7|1403|1401.8|135
1612853100000|2021-02-09 06:45:00|1403.3|1402.1|1402.2|1401|1403.3|1402.1|1401.8|1400.6|147
1612853400000|2021-02-09 06:50:00|1402.1|1400.9|1401|1399.8|1402.2|1401|1400.9|1399.7|166
1612853700000|2021-02-09 06:55:00|1400.9|1399.7|1400.5|1399.3|1401|1399.8|1400|1398.8|183
1612854000000|2021-02-09 07:00:00|1400.8|1399.6|1400.6|1399.4|1401.3|1400.1|1400.5|1399.3|52
1612854300000|2021-02-09 07:05:00|1400.7|1399.5|1401|1399.8|1401|1399.8|1400.5|1399.3|19
1612854600000|2021-02-09 07:10:00|1401.2|1400|1401.8|1400.6|1401.8|1400.6|1401|1399.8|43
1612854900000|2021-02-09 07:15:00|1401.9|1400.7|1402.1|1400.9|1402.2|1401|1401.8|1400.6|69
1612855200000|2021-02-09 07:20:00|1402.2|1401|1401.7|1400.5|1402.2|1401|1401.5|1400.3|12
1612855500000|2021-02-09 07:25:00|1401.8|1400.6|1401.9|1400.7|1402|1400.8|1401.5|1400.3|26
1612855800000|2021-02-09 07:30:00|1401.8|1400.6|1401.8|1400.6|1402.1|1400.9|1401.8|1400.6|18
1612856100000|2021-02-09 07:35:00|1401.9|1400.7|1401.7|1400.5|1402|1400.8|1401.5|1400.3|13
1612856400000|2021-02-09 07:40:00|1401.8|1400.6|1402.5|1401.3|1402.6|1401.4|1401.7|1400.5|54
1612856700000|2021-02-09 07:45:00|1402.6|1401.4|1403|1401.8|1403.6|1402.4|1402.6|1401.4|66
1612857000000|2021-02-09 07:50:00|1402.9|1401.7|1403.1|1401.9|1403.2|1402|1402.7|1401.5|41
1612857300000|2021-02-09 07:55:00|1403|1401.8|1403|1401.8|1403.5|1402.3|1402.8|1401.6|72
1612857600000|2021-02-09 08:00:00|1403.2|1402|1402.2|1401|1403.4|1402.2|1402.1|1400.9|72
1612857900000|2021-02-09 08:05:00|1402|1400.8|1400.8|1399.6|1402.3|1401.1|1400.8|1399.6|52
1612858200000|2021-02-09 08:10:00|1401|1399.8|1400.1|1398.9|1401|1399.8|1399.8|1398.6|180
1612858500000|2021-02-09 08:15:00|1400|1398.8|1400.4|1399.2|1400.4|1399.2|1399.5|1398.3|64
1612858800000|2021-02-09 08:20:00|1400.3|1399.1|1400.4|1399.2|1400.5|1399.3|1399.8|1398.6|121
1612859100000|2021-02-09 08:25:00|1400.5|1399.3|1400.2|1399|1400.5|1399.3|1399.5|1398.3|44
1612859400000|2021-02-09 08:30:00|1400.3|1399.1|1399.7|1398.5|1400.6|1399.4|1398.3|1397.1|148
1612859700000|2021-02-09 08:35:00|1400|1398.8|1399.7|1398.5|1400.3|1399.1|1399.5|1398.3|47
1612860000000|2021-02-09 08:40:00|1399.8|1398.6|1400.8|1399.6|1400.8|1399.6|1399.7|1398.5|146
1612860300000|2021-02-09 08:45:00|1401|1399.8|1401.9|1400.7|1402|1400.8|1401|1399.8|189
1612860600000|2021-02-09 08:50:00|1401.8|1400.6|1401.3|1400.1|1401.8|1400.6|1400.8|1399.6|42
1612860900000|2021-02-09 08:55:00|1401.2|1400|1402|1400.8|1402|1400.8|1401.2|1400|88
1612861200000|2021-02-09 09:00:00|1401.7|1400.5|1401.6|1400.4|1402|1400.8|1401|1399.8|77
1612861500000|2021-02-09 09:05:00|1401.5|1400.3|1401.5|1400.3|1402|1400.8|1401.4|1400.2|52
1612861800000|2021-02-09 09:10:00|1401.4|1400.2|1401|1399.8|1401.4|1400.2|1400.4|1399.2|36
1612862100000|2021-02-09 09:15:00|1400.9|1399.7|1401.2|1400|1401.6|1400.4|1400.8|1399.6|25
1612862400000|2021-02-09 09:20:00|1401.1|1399.9|1400.8|1399.6|1401.1|1399.9|1400.5|1399.3|88
1612862700000|2021-02-09 09:25:00|1400.9|1399.7|1401.3|1400.1|1401.3|1400.1|1400.5|1399.3|40
1612863000000|2021-02-09 09:30:00|1401.1|1399.9|1401.7|1400.5|1401.7|1400.5|1400.5|1399.3|58
1612863300000|2021-02-09 09:35:00|1401.5|1400.3|1402.3|1401.1|1402.6|1401.4|1401|1399.8|95
1612863600000|2021-02-09 09:40:00|1402.5|1401.3|1402.8|1401.6|1403|1401.8|1402.3|1401.1|39
1612863900000|2021-02-09 09:45:00|1402.9|1401.7|1403.6|1402.4|1403.7|1402.5|1402.6|1401.4|78
1612864200000|2021-02-09 09:50:00|1403.8|1402.6|1403.1|1401.9|1403.8|1402.6|1402.8|1401.6|54
1612864500000|2021-02-09 09:55:00|1403.3|1402.1|1403.5|1402.3|1403.7|1402.5|1402.7|1401.5|64
1612864800000|2021-02-09 10:00:00|1403.3|1402.1|1403.3|1402.1|1403.6|1402.4|1403|1401.8|33
1612865100000|2021-02-09 10:05:00|1403|1401.8|1403|1401.8|1403.2|1402|1402.4|1401.2|36
1612865400000|2021-02-09 10:10:00|1403.2|1402|1403.5|1402.3|1403.6|1402.4|1403.2|1402|40
1612865700000|2021-02-09 10:15:00|1403.3|1402.1|1403.8|1402.6|1404.2|1403|1403.3|1402.1|106
1612866000000|2021-02-09 10:20:00|1404|1402.8|1402.8|1401.6|1404|1402.8|1402.7|1401.5|83
1612866300000|2021-02-09 10:25:00|1402.7|1401.5|1402.9|1401.7|1403|1401.8|1402.5|1401.3|20
1612866600000|2021-02-09 10:30:00|1403|1401.8|1402.8|1401.6|1403.5|1402.3|1402.5|1401.3|62
1612866900000|2021-02-09 10:35:00|1402.7|1401.5|1403.5|1402.3|1403.5|1402.3|1402.6|1401.4|18
1612867200000|2021-02-09 10:40:00|1403.6|1402.4|1403.7|1402.5|1404|1402.8|1403.3|1402.1|50
1612867500000|2021-02-09 10:45:00|1403.5|1402.3|1404.1|1402.9|1404.1|1402.9|1403.3|1402.1|55
1612867800000|2021-02-09 10:50:00|1404|1402.8|1403.7|1402.5|1404.1|1402.9|1403.6|1402.4|13
1612868100000|2021-02-09 10:55:00|1403.8|1402.6|1403|1401.8|1403.8|1402.6|1402.7|1401.5|19
1612868400000|2021-02-09 11:00:00|1403.3|1402.1|1403.5|1402.3|1404|1402.8|1403|1401.8|47
1612868700000|2021-02-09 11:05:00|1403.8|1402.6|1402.8|1401.6|1404.1|1402.9|1402.7|1401.5|80
1612869000000|2021-02-09 11:10:00|1402.9|1401.7|1401.8|1400.6|1403.2|1402|1401.5|1400.3|76
1612869300000|2021-02-09 11:15:00|1402|1400.8|1400.7|1399.5|1402.2|1401|1400.3|1399.1|99
1612869600000|2021-02-09 11:20:00|1400.8|1399.6|1401|1399.8|1401|1399.8|1400.1|1398.9|111
1612869900000|2021-02-09 11:25:00|1400.9|1399.7|1401|1399.8|1401|1399.8|1400.5|1399.3|63
1612870200000|2021-02-09 11:30:00|1400.9|1399.7|1401.5|1400.3|1401.5|1400.3|1400.9|1399.7|105
1612870500000|2021-02-09 11:35:00|1401.6|1400.4|1401.2|1400|1401.6|1400.4|1401.1|1399.9|101
1612870800000|2021-02-09 11:40:00|1401.3|1400.1|1400.3|1399.1|1401.5|1400.3|1400.3|1399.1|78
1612871100000|2021-02-09 11:45:00|1400.5|1399.3|1399.9|1398.7|1400.7|1399.5|1399.7|1398.5|130
1612871400000|2021-02-09 11:50:00|1400|1398.8|1401.5|1400.3|1401.5|1400.3|1400|1398.8|167
1612871700000|2021-02-09 11:55:00|1401.4|1400.2|1402.3|1401.1|1402.3|1401.1|1401.4|1400.2|98
1612872000000|2021-02-09 12:00:00|1402.2|1401|1402.3|1401.1|1402.7|1401.5|1402.1|1400.9|98
1612872300000|2021-02-09 12:05:00|1402.2|1401|1402.8|1401.6|1403.3|1402.1|1402.1|1400.9|202
1612872600000|2021-02-09 12:10:00|1403.3|1402.1|1403|1401.8|1403.5|1402.3|1402.8|1401.6|157
1612872900000|2021-02-09 12:15:00|1402.8|1401.6|1403|1401.8|1403|1401.8|1401.3|1400.1|74
1612873200000|2021-02-09 12:20:00|1402.8|1401.6|1403.3|1402.1|1403.7|1402.5|1402.8|1401.6|489
1612873500000|2021-02-09 12:25:00|1403.2|1402|1401.9|1400.7|1403.3|1402.1|1401.8|1400.6|1631
1612873800000|2021-02-09 12:30:00|1402|1400.8|1401.9|1400.7|1403.1|1401.9|1401.7|1400.5|386
1612874100000|2021-02-09 12:35:00|1401.8|1400.6|1400.8|1399.6|1402.4|1401.2|1400.8|1399.6|1164
1612874400000|2021-02-09 12:40:00|1400.9|1399.7|1401.1|1399.9|1401.6|1400.4|1400.8|1399.6|98
1612874700000|2021-02-09 12:45:00|1401.2|1400|1399.9|1398.7|1401.7|1400.5|1399.9|1398.7|327
1612875000000|2021-02-09 12:50:00|1400|1398.8|1400.8|1399.6|1401.1|1399.9|1399.1|1397.9|267
1612875300000|2021-02-09 12:55:00|1400.9|1399.7|1401.3|1400.1|1401.8|1400.6|1400.8|1399.6|92
1612875600000|2021-02-09 13:00:00|1401.5|1400.3|1400.8|1399.6|1401.7|1400.5|1400.3|1399.1|89
1612875900000|2021-02-09 13:05:00|1400.5|1399.3|1400.5|1399.3|1401.1|1399.9|1399.5|1398.3|178
1612876200000|2021-02-09 13:10:00|1400.6|1399.4|1400.6|1399.4|1401|1399.8|1400.2|1399|243
1612876500000|2021-02-09 13:15:00|1400.7|1399.5|1399.3|1398.1|1401.5|1400.3|1399.1|1397.9|223
1612876800000|2021-02-09 13:20:00|1398.9|1397.7|1400.8|1399.6|1401.1|1399.9|1398.8|1397.6|278
1612877100000|2021-02-09 13:25:00|1400.7|1399.5|1399.8|1398.6|1400.8|1399.6|1399.5|1398.3|115
1612877400000|2021-02-09 13:30:00|1399.9|1398.7|1399.5|1398.3|1400.1|1398.9|1399.2|1398|121
1612877700000|2021-02-09 13:35:00|1399.6|1398.4|1399.6|1398.4|1400.2|1399|1399.2|1398|226
1612878000000|2021-02-09 13:40:00|1399.7|1398.5|1399.6|1398.4|1399.8|1398.6|1399.2|1398|228
1612881000000|2021-02-09 14:30:00|1399.4|1398.2|1400.8|1399.6|1401.9|1400.7|1397.4|1396.2|2935
1612881300000|2021-02-09 14:35:00|1400.9|1399.7|1401.9|1400.7|1402.8|1401.6|1400.1|1398.9|857
1612881600000|2021-02-09 14:40:00|1402|1400.8|1401.3|1400.1|1402.1|1400.9|1398.3|1397.1|1007
1612881900000|2021-02-09 14:45:00|1401.4|1400.2|1402.9|1401.7|1403.1|1401.9|1400.6|1399.4|679
1612882200000|2021-02-09 14:50:00|1403.1|1401.9|1404.7|1403.5|1406.1|1404.9|1403.1|1401.9|1121
1612882500000|2021-02-09 14:55:00|1404.8|1403.6|1405.5|1404.3|1406.6|1405.4|1404.4|1403.2|861
1612882800000|2021-02-09 15:00:00|1405.4|1404.2|1406.3|1405.1|1406.6|1405.4|1405.1|1403.9|1614
1612883100000|2021-02-09 15:05:00|1406|1404.8|1406.9|1405.7|1407.3|1406.1|1404.4|1403.2|817
1612883400000|2021-02-09 15:10:00|1407.1|1405.9|1405.4|1404.2|1407.1|1405.9|1404.8|1403.6|539
1612883700000|2021-02-09 15:15:00|1405.5|1404.3|1405.7|1404.5|1405.7|1404.5|1403.9|1402.7|769
1612884000000|2021-02-09 15:20:00|1405.6|1404.4|1403.8|1402.6|1405.8|1404.6|1403.7|1402.5|1008
1612884300000|2021-02-09 15:25:00|1403.9|1402.7|1400.1|1398.9|1404.3|1403.1|1400|1398.8|1102
1612884600000|2021-02-09 15:30:00|1400.2|1399|1400.3|1399.1|1400.4|1399.2|1397.8|1396.6|3862
1612884900000|2021-02-09 15:35:00|1400.4|1399.2|1401.2|1400|1401.2|1400|1399.4|1398.2|1025
1612885200000|2021-02-09 15:40:00|1401|1399.8|1401.7|1400.5|1402.4|1401.2|1400.2|1399|646
1612885500000|2021-02-09 15:45:00|1401.6|1400.4|1401.9|1400.7|1402.1|1400.9|1400.4|1399.2|509
1612885800000|2021-02-09 15:50:00|1401.8|1400.6|1402.2|1401|1402.4|1401.2|1401.2|1400|505
1612886100000|2021-02-09 15:55:00|1401.9|1400.7|1402.7|1401.5|1402.8|1401.6|1401.2|1400|353
1612886400000|2021-02-09 16:00:00|1402.8|1401.6|1403.7|1402.5|1403.8|1402.6|1402.5|1401.3|815
1612886700000|2021-02-09 16:05:00|1403.6|1402.4|1403.5|1402.3|1404.4|1403.2|1402.7|1401.5|381
1612887000000|2021-02-09 16:10:00|1403.6|1402.4|1402.3|1401.1|1404|1402.8|1402.2|1401|520
1612887300000|2021-02-09 16:15:00|1402.4|1401.2|1402.8|1401.6|1403.1|1401.9|1401.9|1400.7|337
1612887600000|2021-02-09 16:20:00|1402.9|1401.7|1402.1|1400.9|1403.9|1402.7|1401.9|1400.7|276
1612887900000|2021-02-09 16:25:00|1402.2|1401|1402.2|1401|1403.4|1402.2|1401.7|1400.5|377
1612888200000|2021-02-09 16:30:00|1402.1|1400.9|1404.8|1403.6|1404.9|1403.7|1402.1|1400.9|441
1612888500000|2021-02-09 16:35:00|1404.9|1403.7|1403.9|1402.7|1405|1403.8|1403.1|1401.9|347
1612888800000|2021-02-09 16:40:00|1403.7|1402.5|1405.6|1404.4|1407|1405.8|1403.7|1402.5|1219
1612889100000|2021-02-09 16:45:00|1405.3|1404.1|1403.2|1402|1405.6|1404.4|1402.7|1401.5|531
1612889400000|2021-02-09 16:50:00|1403.3|1402.1|1407.4|1406.2|1408.1|1406.9|1403.2|1402|890
1612889700000|2021-02-09 16:55:00|1407.3|1406.1|1407.7|1406.5|1408|1406.8|1405.3|1404.1|1181
1612890000000|2021-02-09 17:00:00|1407.8|1406.6|1396.2|1395|1408.3|1406.6|1387.4|1386.2|5404
1612890300000|2021-02-09 17:05:00|1395.9|1394.7|1388.4|1387.2|1397.7|1396.5|1387.4|1386.2|4560
1612890600000|2021-02-09 17:10:00|1388.3|1387.1|1392|1390.8|1393.4|1392.2|1386.6|1385.4|2221
1612890900000|2021-02-09 17:15:00|1391.7|1390.5|1383.9|1382.7|1391.7|1390.5|1382.4|1381.2|2535
1612891200000|2021-02-09 17:20:00|1383.8|1382.6|1383.7|1382.5|1385.1|1383.9|1377.2|1376|3143
1612891500000|2021-02-09 17:25:00|1383.5|1382.3|1385.6|1384.4|1387.1|1385.9|1383.1|1381.9|1175
1612891800000|2021-02-09 17:30:00|1385.7|1384.5|1383.4|1382.2|1386.3|1385.1|1383.2|1382|800
1612892100000|2021-02-09 17:35:00|1383.3|1382.1|1390|1388.8|1390.2|1389|1381.8|1380.6|2718
1612892400000|2021-02-09 17:40:00|1389.5|1388.3|1390.2|1389|1390.6|1389.4|1387.7|1386.5|952
1612892700000|2021-02-09 17:45:00|1389.9|1388.7|1390.9|1389.7|1391.7|1390.5|1388.8|1387.6|637
1612893000000|2021-02-09 17:50:00|1390.8|1389.6|1393.3|1392.1|1393.4|1392.2|1390.4|1389.2|622
1612893300000|2021-02-09 17:55:00|1393.4|1392.2|1392.2|1391|1393.4|1392.2|1390.9|1389.7|596
1612893600000|2021-02-09 18:00:00|1392.1|1390.9|1394.8|1393.6|1394.9|1393.7|1391.2|1390|1112
1612893900000|2021-02-09 18:05:00|1394.6|1393.4|1394.4|1393.2|1394.8|1393.6|1393.3|1392.1|576
1612894200000|2021-02-09 18:10:00|1394.3|1393.1|1395|1393.8|1395.3|1394.1|1394|1392.8|486
1612894500000|2021-02-09 18:15:00|1395.1|1393.9|1394.9|1393.7|1395.4|1394.2|1392.8|1391.6|1064
1612894800000|2021-02-09 18:20:00|1395|1393.8|1394.1|1392.9|1395.4|1394.2|1393.6|1392.4|550
1612895100000|2021-02-09 18:25:00|1394.2|1393|1391.9|1390.7|1394.4|1393.2|1391.7|1390.5|1867
1612895400000|2021-02-09 18:30:00|1391.8|1390.6|1391.3|1390.1|1392.6|1391.4|1390.7|1389.5|604
1612895700000|2021-02-09 18:35:00|1391.4|1390.2|1392.7|1391.5|1392.8|1391.6|1391.2|1390|364
1612896000000|2021-02-09 18:40:00|1392.6|1391.4|1393.5|1392.3|1393.7|1392.5|1392.1|1390.9|289
1612896300000|2021-02-09 18:45:00|1393.4|1392.2|1391.9|1390.7|1394.1|1392.9|1391.9|1390.7|323
1612896600000|2021-02-09 18:50:00|1392.3|1391.1|1392.3|1391.1|1393.6|1392.4|1392|1390.8|1487
1612896900000|2021-02-09 18:55:00|1392.4|1391.2|1395.4|1394.2|1395.4|1394.2|1392.2|1391|433
1612897200000|2021-02-09 19:00:00|1395.3|1394.1|1400.4|1399.2|1400.8|1399.6|1395.3|1394.1|1280
1612897500000|2021-02-09 19:05:00|1400.3|1399.1|1404.1|1402.9|1404.1|1402.9|1399.9|1398.7|1574
1612897800000|2021-02-09 19:10:00|1404|1402.8|1400.9|1399.7|1404.3|1403.1|1400|1398.8|9630
1612898100000|2021-02-09 19:15:00|1401|1399.8|1403.6|1402.4|1404.1|1402.9|1400.4|1399.2|3651
1612918800000|2021-02-10 01:00:00|1402.7|1401.5|1398.2|1397|1403.6|1402.4|1397.9|1396.7|657
1612919100000|2021-02-10 01:05:00|1398.3|1397.1|1397.1|1395.9|1399.9|1398.7|1396.8|1395.6|591
1612919400000|2021-02-10 01:10:00|1397|1395.8|1396.6|1395.4|1397.2|1396|1395.6|1394.4|327
1612919700000|2021-02-10 01:15:00|1396.7|1395.5|1397.7|1396.5|1398.2|1397|1396.4|1395.2|195
1612920000000|2021-02-10 01:20:00|1397.4|1396.2|1396.8|1395.6|1397.9|1396.7|1396.8|1395.6|72
1612920300000|2021-02-10 01:25:00|1396.7|1395.5|1394.9|1393.7|1396.7|1395.5|1394.9|1393.7|214
1612920600000|2021-02-10 01:30:00|1395|1393.8|1393.3|1392.1|1395.9|1394.7|1393.2|1392|338
1612920900000|2021-02-10 01:35:00|1393.4|1392.2|1394.7|1393.5|1395|1393.8|1393.2|1392|192
1612921200000|2021-02-10 01:40:00|1394.8|1393.6|1394|1392.8|1394.9|1393.7|1393.5|1392.3|95
1612921500000|2021-02-10 01:45:00|1393.9|1392.7|1394.1|1392.9|1394.4|1393.2|1393.9|1392.7|69
1612921800000|2021-02-10 01:50:00|1394.2|1393|1396|1394.8|1396.2|1395|1394.2|1393|188
1612922100000|2021-02-10 01:55:00|1396.1|1394.9|1397.1|1395.9|1397.7|1396.5|1396.1|1394.9|113
1612922400000|2021-02-10 02:00:00|1397|1395.8|1396.8|1395.6|1397.4|1396.2|1396.5|1395.3|110
1612922700000|2021-02-10 02:05:00|1396.9|1395.7|1395.6|1394.4|1396.9|1395.7|1395.5|1394.3|51
1612923000000|2021-02-10 02:10:00|1395.5|1394.3|1395.5|1394.3|1396.2|1395|1395.4|1394.2|71
1612923300000|2021-02-10 02:15:00|1395.4|1394.2|1395.5|1394.3|1395.7|1394.5|1395.2|1394|28
1612923600000|2021-02-10 02:20:00|1395.4|1394.2|1395.3|1394.1|1395.6|1394.4|1395.2|1394|14
1612923900000|2021-02-10 02:25:00|1395.2|1394|1395.9|1394.7|1396|1394.8|1395|1393.8|31
1612924200000|2021-02-10 02:30:00|1395.8|1394.6|1396.4|1395.2|1396.7|1395.5|1395.6|1394.4|50
1612924500000|2021-02-10 02:35:00|1396.5|1395.3|1395.5|1394.3|1396.5|1395.3|1395.5|1394.3|18
1612924800000|2021-02-10 02:40:00|1395.6|1394.4|1395.7|1394.5|1396|1394.8|1395.4|1394.2|31
1612925100000|2021-02-10 02:45:00|1395.8|1394.6|1395.9|1394.7|1396.3|1395.1|1395.7|1394.5|119
1612925400000|2021-02-10 02:50:00|1395.7|1394.5|1394|1392.8|1395.7|1394.5|1393.9|1392.7|88
1612925700000|2021-02-10 02:55:00|1394.1|1392.9|1394.5|1393.3|1394.5|1393.3|1393.6|1392.4|145
1612926000000|2021-02-10 03:00:00|1394.4|1393.2|1395.7|1394.5|1395.7|1394.5|1394.4|1393.2|94
1612926300000|2021-02-10 03:05:00|1395.8|1394.6|1395.9|1394.7|1396|1394.8|1395.6|1394.4|19
1612926600000|2021-02-10 03:10:00|1395.8|1394.6|1395.9|1394.7|1395.9|1394.7|1395.5|1394.3|37
1612926900000|2021-02-10 03:15:00|1396|1394.8|1395.6|1394.4|1396.2|1395|1395.6|1394.4|10
1612927200000|2021-02-10 03:20:00|1395.7|1394.5|1396.6|1395.4|1396.6|1395.4|1395.6|1394.4|50
1612927500000|2021-02-10 03:25:00|1396.7|1395.5|1396.8|1395.6|1397.1|1395.9|1396.7|1395.5|33
1612927800000|2021-02-10 03:30:00|1396.9|1395.7|1396.6|1395.4|1397|1395.8|1396.6|1395.4|7
1612928100000|2021-02-10 03:35:00|1396.8|1395.6|1397.2|1396|1397.4|1396.2|1396.7|1395.5|23
1612928400000|2021-02-10 03:40:00|1397.3|1396.1|1397.3|1396.1|1397.4|1396.2|1397.1|1395.9|3
1612928700000|2021-02-10 03:45:00|1397.5|1396.3|1398.4|1397.2|1398.6|1397.4|1397.5|1396.3|60
1612929000000|2021-02-10 03:50:00|1398.5|1397.3|1398.6|1397.4|1398.6|1397.4|1398.4|1397.2|31
1612929300000|2021-02-10 03:55:00|1398.2|1397|1397.6|1396.4|1398.2|1397|1397.4|1396.2|38
1612929600000|2021-02-10 04:00:00|1397.7|1396.5|1397.4|1396.2|1397.8|1396.6|1397.4|1396.2|34
1612929900000|2021-02-10 04:05:00|1397.3|1396.1|1396.9|1395.7|1397.4|1396.2|1396.9|1395.7|64
1612930200000|2021-02-10 04:10:00|1396.8|1395.6|1396.7|1395.5|1397.2|1396|1396.7|1395.5|22
1612930500000|2021-02-10 04:15:00|1396.9|1395.7|1397.4|1396.2|1397.5|1396.3|1396.9|1395.7|13
1612930800000|2021-02-10 04:20:00|1397.5|1396.3|1397.4|1396.2|1397.5|1396.3|1397.3|1396.1|4
1612931100000|2021-02-10 04:25:00|1397.5|1396.3|1397.1|1395.9|1397.7|1396.5|1397.1|1395.9|29
1612931400000|2021-02-10 04:30:00|1397|1395.8|1397.6|1396.4|1397.6|1396.4|1397|1395.8|9
1612931700000|2021-02-10 04:35:00|1397.7|1396.5|1397.6|1396.4|1397.8|1396.6|1397.6|1396.4|4
1612932000000|2021-02-10 04:40:00|1397.7|1396.5|1397.6|1396.4|1397.8|1396.6|1397.6|1396.4|0
1612932300000|2021-02-10 04:45:00|1397.5|1396.3|1396.9|1395.7|1397.5|1396.3|1396.4|1395.2|26
1612932600000|2021-02-10 04:50:00|1396.6|1395.4|1396.6|1395.4|1396.7|1395.5|1396.4|1395.2|18
1612932900000|2021-02-10 04:55:00|1396.7|1395.5|1396.9|1395.7|1396.9|1395.7|1396.7|1395.5|10
1612933200000|2021-02-10 05:00:00|1396.8|1395.6|1396.5|1395.3|1396.9|1395.7|1396.4|1395.2|20
1612933500000|2021-02-10 05:05:00|1396.4|1395.2|1396.4|1395.2|1396.4|1395.2|1396.2|1395|4
1612933800000|2021-02-10 05:10:00|1396.2|1395|1396|1394.8|1396.4|1395.2|1395.7|1394.5|40
1612934100000|2021-02-10 05:15:00|1396.1|1394.9|1395.6|1394.4|1396.1|1394.9|1395.6|1394.4|4
1612934400000|2021-02-10 05:20:00|1395.7|1394.5|1395.9|1394.7|1395.9|1394.7|1395.4|1394.2|18
1612934700000|2021-02-10 05:25:00|1395.6|1394.4|1395.9|1394.7|1395.9|1394.7|1395.6|1394.4|11
1612935000000|2021-02-10 05:30:00|1395.8|1394.6|1395.6|1394.4|1396|1394.8|1395.1|1393.9|148
1612935300000|2021-02-10 05:35:00|1395.7|1394.5|1397.5|1396.3|1397.6|1396.4|1395.3|1394.1|159
1612935600000|2021-02-10 05:40:00|1397.6|1396.4|1397.8|1396.6|1398|1396.8|1397.5|1396.3|61
1612935900000|2021-02-10 05:45:00|1397.7|1396.5|1396.8|1395.6|1398|1396.8|1396.7|1395.5|51
1612936200000|2021-02-10 05:50:00|1396.7|1395.5|1396.7|1395.5|1396.9|1395.7|1396.5|1395.3|13
1612936500000|2021-02-10 05:55:00|1396.8|1395.6|1396.6|1395.4|1396.8|1395.6|1396.3|1395.1|46
1612936800000|2021-02-10 06:00:00|1396.5|1395.3|1397.4|1396.2|1397.9|1396.7|1396.2|1395|32
1612937100000|2021-02-10 06:05:00|1397.5|1396.3|1397.5|1396.3|1397.7|1396.5|1397.4|1396.2|8
1612937400000|2021-02-10 06:10:00|1397.6|1396.4|1397.4|1396.2|1397.9|1396.7|1397.3|1396.1|13
1612937700000|2021-02-10 06:15:00|1397.5|1396.3|1397.2|1396|1397.8|1396.6|1397.2|1396|18
1612938000000|2021-02-10 06:20:00|1397.1|1395.9|1397.4|1396.2|1397.7|1396.5|1397.1|1395.9|12
1612938300000|2021-02-10 06:25:00|1397.3|1396.1|1396.9|1395.7|1397.7|1396.5|1396.8|1395.6|22
1612938600000|2021-02-10 06:30:00|1397|1395.8|1396.4|1395.2|1397|1395.8|1396.4|1395.2|17
1612938900000|2021-02-10 06:35:00|1396.5|1395.3|1397|1395.8|1397.5|1396.3|1396.5|1395.3|25
1612939200000|2021-02-10 06:40:00|1397.1|1395.9|1397.4|1396.2|1397.5|1396.3|1397.1|1395.9|32
1612939500000|2021-02-10 06:45:00|1397.3|1396.1|1396.5|1395.3|1397.6|1396.4|1396.5|1395.3|30
1612939800000|2021-02-10 06:50:00|1396.2|1395|1397.7|1396.5|1397.7|1396.5|1396.2|1395|132
1612940100000|2021-02-10 06:55:00|1397.6|1396.4|1397.1|1395.9|1397.6|1396.4|1396.9|1395.7|22
1612940400000|2021-02-10 07:00:00|1397|1395.8|1397|1395.8|1397.2|1396|1396.7|1395.5|13
1612940700000|2021-02-10 07:05:00|1397.2|1396|1397|1395.8|1397.4|1396.2|1397|1395.8|3
1612941000000|2021-02-10 07:10:00|1397.1|1395.9|1396.9|1395.7|1397.4|1396.2|1396.8|1395.6|28
1612941300000|2021-02-10 07:15:00|1397|1395.8|1397.6|1396.4|1397.7|1396.5|1397|1395.8|2
1612941600000|2021-02-10 07:20:00|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|1397.4|1396.2|19
1612941900000|2021-02-10 07:25:00|1397.8|1396.6|1398.4|1397.2|1398.4|1397.2|1397.7|1396.5|27
1612942200000|2021-02-10 07:30:00|1398.2|1397|1398.5|1397.3|1398.7|1397.5|1398.2|1397|34
1612942500000|2021-02-10 07:35:00|1398.6|1397.4|1399.2|1398|1399.2|1398|1398.6|1397.4|46
1612942800000|2021-02-10 07:40:00|1399.3|1398.1|1399.7|1398.5|1399.7|1398.5|1399.2|1398|123
1612943100000|2021-02-10 07:45:00|1399.6|1398.4|1398.8|1397.6|1399.6|1398.4|1398.4|1397.2|19
1612943400000|2021-02-10 07:50:00|1398.7|1397.5|1398.7|1397.5|1398.8|1397.6|1398.4|1397.2|17
1612943700000|2021-02-10 07:55:00|1398.9|1397.7|1399.3|1398.1|1399.5|1398.3|1398.9|1397.7|31
1612944000000|2021-02-10 08:00:00|1399.2|1398|1399.2|1398|1399.6|1398.4|1398.2|1397|28
1612944300000|2021-02-10 08:05:00|1399.3|1398.1|1398.9|1397.7|1399.6|1398.4|1398.9|1397.7|32
1612944600000|2021-02-10 08:10:00|1398.8|1397.6|1398.9|1397.7|1398.9|1397.7|1397.8|1396.6|42
1612944900000|2021-02-10 08:15:00|1398.8|1397.6|1398.7|1397.5|1398.9|1397.7|1398.1|1396.9|15
1612945200000|2021-02-10 08:20:00|1398.6|1397.4|1398.2|1397|1398.9|1397.7|1398.2|1397|16
1612945500000|2021-02-10 08:25:00|1398|1396.8|1398.3|1397.1|1398.6|1397.4|1397.6|1396.4|28
1612945800000|2021-02-10 08:30:00|1398|1396.8|1398.2|1397|1398.4|1397.2|1397.1|1395.9|29
1612946100000|2021-02-10 08:35:00|1398.3|1397.1|1399.5|1398.3|1399.7|1398.5|1398.2|1397|47
1612946400000|2021-02-10 08:40:00|1399.7|1398.5|1399.1|1397.9|1399.8|1398.6|1399.1|1397.9|71
1612946700000|2021-02-10 08:45:00|1399.3|1398.1|1399.1|1397.9|1399.3|1398.1|1398.1|1396.9|45
1612947000000|2021-02-10 08:50:00|1399|1397.8|1399.2|1398|1399.5|1398.3|1399|1397.8|20
1612947300000|2021-02-10 08:55:00|1399.3|1398.1|1399.2|1398|1399.3|1398.1|1399.1|1397.9|12
1612947600000|2021-02-10 09:00:00|1399.1|1397.9|1398.5|1397.3|1399.2|1398|1398.4|1397.2|121
1612947900000|2021-02-10 09:05:00|1398.4|1397.2|1399.1|1397.9|1399.3|1398.1|1398|1396.8|33
1612948200000|2021-02-10 09:10:00|1399|1397.8|1399|1397.8|1399.3|1398.1|1398.8|1397.6|22
1612948500000|2021-02-10 09:15:00|1399.1|1397.9|1398|1396.8|1399.4|1398.2|1397.5|1396.3|71
1612948800000|2021-02-10 09:20:00|1397.8|1396.6|1398.3|1397.1|1398.4|1397.2|1397.3|1396.1|24
1612949100000|2021-02-10 09:25:00|1398.4|1397.2|1396.6|1395.4|1398.4|1397.2|1396.6|1395.4|52
1612949400000|2021-02-10 09:30:00|1396.5|1395.3|1397|1395.8|1397|1395.8|1396.1|1394.9|69
1612949700000|2021-02-10 09:35:00|1396.8|1395.6|1396.1|1394.9|1397.2|1396|1396.1|1394.9|31
1612950000000|2021-02-10 09:40:00|1396.2|1395|1396|1394.8|1396.4|1395.2|1395.9|1394.7|53
1612950300000|2021-02-10 09:45:00|1395.5|1394.3|1396|1394.8|1396.2|1395|1395.1|1393.9|80
1612950600000|2021-02-10 09:50:00|1395.9|1394.7|1394.1|1392.9|1395.9|1394.7|1393.5|1392.3|156
1612950900000|2021-02-10 09:55:00|1394|1392.8|1392.8|1391.6|1394.1|1392.9|1392.5|1391.3|293
1612951200000|2021-02-10 10:00:00|1392.9|1391.7|1394.7|1393.5|1394.7|1393.5|1392.9|1391.7|99
1612951500000|2021-02-10 10:05:00|1394.5|1393.3|1394.2|1393|1394.7|1393.5|1393.8|1392.6|81
1612951800000|2021-02-10 10:10:00|1394.1|1392.9|1395|1393.8|1395.3|1394.1|1393.3|1392.1|179
1612952100000|2021-02-10 10:15:00|1394.9|1393.7|1395|1393.8|1395|1393.8|1394.4|1393.2|38
1612952400000|2021-02-10 10:20:00|1394.8|1393.6|1394.9|1393.7|1395.5|1394.3|1394.6|1393.4|30
1612952700000|2021-02-10 10:25:00|1394.8|1393.6|1394.8|1393.6|1395|1393.8|1394.6|1393.4|10
1612953000000|2021-02-10 10:30:00|1394.7|1393.5|1394.9|1393.7|1394.9|1393.7|1394.5|1393.3|14
1612953300000|2021-02-10 10:35:00|1394.8|1393.6|1393.8|1392.6|1395|1393.8|1393.8|1392.6|24
1612953600000|2021-02-10 10:40:00|1393.6|1392.4|1394.1|1392.9|1394.3|1393.1|1393.6|1392.4|33
1612953900000|2021-02-10 10:45:00|1394|1392.8|1393.8|1392.6|1394.3|1393.1|1393.7|1392.5|11
1612954200000|2021-02-10 10:50:00|1393.7|1392.5|1394.2|1393|1394.3|1393.1|1393.6|1392.4|27
1612954500000|2021-02-10 10:55:00|1394|1392.8|1394.6|1393.4|1394.6|1393.4|1393.3|1392.1|67
1612954800000|2021-02-10 11:00:00|1394.4|1393.2|1394.3|1393.1|1394.6|1393.4|1394.2|1393|329
1612955100000|2021-02-10 11:05:00|1394.2|1393|1393.6|1392.4|1394.2|1393|1393.5|1392.3|62
1612955400000|2021-02-10 11:10:00|1393.5|1392.3|1393.8|1392.6|1393.9|1392.7|1393.2|1392|347
1612955700000|2021-02-10 11:15:00|1393.9|1392.7|1394.2|1393|1394.3|1393.1|1393.6|1392.4|66
1612956000000|2021-02-10 11:20:00|1394.1|1392.9|1394.4|1393.2|1394.6|1393.4|1393.9|1392.7|155
1612956300000|2021-02-10 11:25:00|1394.3|1393.1|1393.8|1392.6|1394.5|1393.3|1393.8|1392.6|138
1612956600000|2021-02-10 11:30:00|1393.6|1392.4|1393.5|1392.3|1393.6|1392.4|1393.2|1392|176
1612956900000|2021-02-10 11:35:00|1393.6|1392.4|1394.5|1393.3|1394.6|1393.4|1393.5|1392.3|33
1612957200000|2021-02-10 11:40:00|1394.4|1393.2|1394.6|1393.4|1394.6|1393.4|1394.2|1393|24
1612957500000|2021-02-10 11:45:00|1394.2|1393|1394.1|1392.9|1394.3|1393.1|1393.7|1392.5|85
1612957800000|2021-02-10 11:50:00|1394.2|1393|1394.5|1393.3|1394.5|1393.3|1393.8|1392.6|11
1612958100000|2021-02-10 11:55:00|1394.6|1393.4|1394|1392.8|1394.6|1393.4|1393.9|1392.7|25
1612958400000|2021-02-10 12:00:00|1393.6|1392.4|1392.5|1391.3|1393.6|1392.4|1392.3|1391.1|63
1612958700000|2021-02-10 12:05:00|1392.3|1391.1|1389.7|1388.5|1392.3|1391.1|1389.6|1388.4|177
1612959000000|2021-02-10 12:10:00|1389.5|1388.3|1388.5|1387.3|1389.7|1388.5|1387.9|1386.7|177
1612959300000|2021-02-10 12:15:00|1388.4|1387.2|1389.1|1387.9|1389.4|1388.2|1386.7|1385.5|523
1612959600000|2021-02-10 12:20:00|1389.4|1388.2|1390.9|1389.7|1391.5|1390.3|1389.2|1388|478
1612959900000|2021-02-10 12:25:00|1390.8|1389.6|1389.5|1388.3|1391|1389.8|1389.4|1388.2|175
1612960200000|2021-02-10 12:30:00|1389.4|1388.2|1388.4|1387.2|1389.4|1388.2|1388|1386.8|142
1612960500000|2021-02-10 12:35:00|1388.5|1387.3|1388.6|1387.4|1388.6|1387.4|1387.1|1385.9|101
1612960800000|2021-02-10 12:40:00|1388.5|1387.3|1385.9|1384.7|1388.7|1387.5|1385.4|1384.2|331
1612961100000|2021-02-10 12:45:00|1385.8|1384.6|1386.1|1384.9|1386.8|1385.6|1384.9|1383.7|1175
1612961400000|2021-02-10 12:50:00|1386.2|1385|1385|1383.8|1386.5|1385.3|1384.7|1383.5|208
1612961700000|2021-02-10 12:55:00|1384.9|1383.7|1382.3|1381.1|1385.2|1384|1381.6|1380.4|484
1612962000000|2021-02-10 13:00:00|1382.4|1381.2|1383|1381.8|1384|1382.8|1381.5|1380.3|328
1612962300000|2021-02-10 13:05:00|1382.9|1381.7|1380.3|1379.1|1383.3|1382.1|1380.3|1379.1|536
1612962600000|2021-02-10 13:10:00|1380.4|1379.2|1383.1|1381.9|1383.6|1382.4|1379.8|1378.6|869
1612962900000|2021-02-10 13:15:00|1383.2|1382|1380.7|1379.5|1383.2|1382|1380.7|1379.5|333
1612963200000|2021-02-10 13:20:00|1380.8|1379.6|1382.6|1381.4|1382.7|1381.5|1380.7|1379.5|153
1612963500000|2021-02-10 13:25:00|1382.8|1381.6|1380.9|1379.7|1382.8|1381.6|1380.7|1379.5|148
1612963800000|2021-02-10 13:30:00|1381.1|1379.9|1380.7|1379.5|1382.8|1381.6|1380.7|1379.5|402
1612964100000|2021-02-10 13:35:00|1380.8|1379.6|1383.2|1382|1383.6|1382.4|1380.2|1379|253
1612964400000|2021-02-10 13:40:00|1383.3|1382.1|1383.8|1382.6|1384.4|1383.2|1382.8|1381.6|257
1612967400000|2021-02-10 14:30:00|1383|1381.8|1372.5|1371.3|1384.7|1383.5|1371.5|1370.3|4852
1612967700000|2021-02-10 14:35:00|1372.6|1371.4|1375.5|1374.3|1375.5|1374.3|1370.5|1369.3|2638
1612968000000|2021-02-10 14:40:00|1375.6|1374.4|1375|1373.8|1377.2|1376|1372.5|1371.3|1562
1612968300000|2021-02-10 14:45:00|1375.1|1373.9|1374.8|1373.6|1376.8|1375.6|1374.5|1373.3|1537
1612968600000|2021-02-10 14:50:00|1374.6|1373.4|1376|1374.8|1376.9|1375.7|1374.3|1373.1|1281
1612968900000|2021-02-10 14:55:00|1375.8|1374.6|1373|1371.8|1376|1374.8|1371.9|1370.7|1835
1612969200000|2021-02-10 15:00:00|1373.1|1371.9|1364.9|1363.7|1373.1|1371.9|1361|1359.8|3151
1612969500000|2021-02-10 15:05:00|1365|1363.8|1364.7|1363.5|1365.7|1364.5|1362.1|1360.9|3163
1612969800000|2021-02-10 15:10:00|1364.3|1363.1|1364.3|1363.1|1367|1365.8|1363.7|1362.5|2165
1612970100000|2021-02-10 15:15:00|1364.1|1362.9|1361.6|1360.4|1364.3|1363.1|1360.5|1359.3|1854
1612970400000|2021-02-10 15:20:00|1361.8|1360.6|1361.6|1360.4|1362.5|1361.3|1358.3|1357.1|1395
1612970700000|2021-02-10 15:25:00|1361.5|1360.3|1362.1|1360.9|1364.7|1363.5|1361.3|1360.1|1413
1612971000000|2021-02-10 15:30:00|1362.3|1361.1|1361.1|1359.9|1363.3|1362.1|1360.8|1359.6|1058
1612971300000|2021-02-10 15:35:00|1361|1359.8|1361.6|1360.4|1362.6|1361.4|1360.8|1359.6|653
1612971600000|2021-02-10 15:40:00|1361.4|1360.2|1356|1354.8|1361.4|1360.2|1355.6|1354.4|1549
1612971900000|2021-02-10 15:45:00|1356.2|1355|1355.3|1354.1|1356.9|1355.7|1353.3|1352.1|1812
1612972200000|2021-02-10 15:50:00|1355.2|1354|1355.8|1354.6|1356.5|1355.3|1354.6|1353.4|963
1612972500000|2021-02-10 15:55:00|1356|1354.8|1358.5|1357.3|1358.5|1357.3|1354.8|1353.6|987
1612972800000|2021-02-10 16:00:00|1358.6|1357.4|1356.9|1355.7|1359.6|1358.4|1356.5|1355.3|1022
1612973100000|2021-02-10 16:05:00|1357.1|1355.9|1358.3|1357.1|1358.9|1357.7|1356.8|1355.6|585
1612973400000|2021-02-10 16:10:00|1358.1|1356.9|1357.6|1356.4|1358.3|1357.1|1355.6|1354.4|1890
1612973700000|2021-02-10 16:15:00|1357.5|1356.3|1357|1355.8|1357.8|1356.6|1356.1|1354.9|609
1612974000000|2021-02-10 16:20:00|1357.1|1355.9|1361.6|1360.4|1361.6|1360.4|1356.9|1355.7|716
1612974300000|2021-02-10 16:25:00|1361.5|1360.3|1363.6|1362.4|1363.9|1362.7|1361.1|1359.9|749
1612974600000|2021-02-10 16:30:00|1363.8|1362.6|1364.1|1362.9|1364.1|1362.9|1361.3|1360.1|837
1612974900000|2021-02-10 16:35:00|1363.9|1362.7|1363.1|1361.9|1364.1|1362.9|1362.2|1361|283
1612975200000|2021-02-10 16:40:00|1362.8|1361.6|1365|1363.8|1366.3|1365.1|1362.1|1360.9|593
1612975500000|2021-02-10 16:45:00|1365.1|1363.9|1366.3|1365.1|1366.3|1365.1|1364.3|1363.1|530
1612975800000|2021-02-10 16:50:00|1366|1364.8|1367.3|1366.1|1369.3|1368.1|1366|1364.8|893
1612976100000|2021-02-10 16:55:00|1367.4|1366.2|1367.1|1365.9|1367.9|1366.7|1366.6|1365.4|558
1612976400000|2021-02-10 17:00:00|1366.8|1365.6|1367.1|1365.9|1368.6|1367.4|1365.9|1364.7|920
1612976700000|2021-02-10 17:05:00|1367|1365.8|1364|1362.8|1367|1365.8|1363.4|1362.2|1755
1612977000000|2021-02-10 17:10:00|1364.1|1362.9|1366.9|1365.7|1367.1|1365.9|1363.1|1361.9|387
1612977300000|2021-02-10 17:15:00|1366.6|1365.4|1365.8|1364.6|1366.7|1365.5|1365.1|1363.9|407
1612977600000|2021-02-10 17:20:00|1365.7|1364.5|1365.4|1364.2|1366.4|1365.2|1364.7|1363.5|239
1612977900000|2021-02-10 17:25:00|1365.6|1364.4|1366.8|1365.6|1366.8|1365.6|1365.3|1364.1|330
1612978200000|2021-02-10 17:30:00|1366.6|1365.4|1362|1360.8|1366.8|1365.6|1361.9|1360.7|387
1612978500000|2021-02-10 17:35:00|1362.2|1361|1362.2|1361|1362.8|1361.6|1360.9|1359.7|481
1612978800000|2021-02-10 17:40:00|1362.1|1360.9|1364|1362.8|1364.3|1363.1|1361.8|1360.6|390
1612979100000|2021-02-10 17:45:00|1363.9|1362.7|1364|1362.8|1364.3|1363.1|1363|1361.8|323
1612979400000|2021-02-10 17:50:00|1363.9|1362.7|1363.4|1362.2|1364.4|1363.2|1362.5|1361.3|232
1612979700000|2021-02-10 17:55:00|1363.3|1362.1|1362.8|1361.6|1363.3|1362.1|1361.5|1360.3|256
1612980000000|2021-02-10 18:00:00|1362.7|1361.5|1362.1|1360.9|1363.2|1362|1361.8|1360.6|224
1612980300000|2021-02-10 18:05:00|1362|1360.8|1362|1360.8|1362.3|1361.1|1360.9|1359.7|473
1612980600000|2021-02-10 18:10:00|1361.9|1360.7|1359.8|1358.6|1362.4|1361.2|1358.9|1357.7|4747
1612980900000|2021-02-10 18:15:00|1359.9|1358.7|1356.9|1355.7|1360.1|1358.9|1356.9|1355.7|886
1612981200000|2021-02-10 18:20:00|1357.2|1356|1358.3|1357.1|1358.8|1357.6|1356.8|1355.6|713
1612981500000|2021-02-10 18:25:00|1358.4|1357.2|1358|1356.8|1358.5|1357.3|1357.6|1356.4|309
1612981800000|2021-02-10 18:30:00|1357.8|1356.6|1359.8|1358.6|1359.9|1358.7|1356.8|1355.6|425
1612982100000|2021-02-10 18:35:00|1359.4|1358.2|1358.8|1357.6|1359.4|1358.2|1357.8|1356.6|325
1612982400000|2021-02-10 18:40:00|1358.9|1357.7|1357.3|1356.1|1358.9|1357.7|1357.3|1356.1|461
1612982700000|2021-02-10 18:45:00|1357.5|1356.3|1356.5|1355.3|1358.1|1356.9|1356.4|1355.2|616
1612983000000|2021-02-10 18:50:00|1356.6|1355.4|1357.3|1356.1|1357.6|1356.4|1356.5|1355.3|685
1612983300000|2021-02-10 18:55:00|1357.2|1356|1355.4|1354.2|1357.5|1356.3|1355.1|1353.9|942
1612983600000|2021-02-10 19:00:00|1355.5|1354.3|1353.2|1352|1355.8|1354.6|1353.1|1351.9|1261
1612983900000|2021-02-10 19:05:00|1353.3|1352.1|1352.7|1351.5|1353.9|1352.7|1352.1|1350.9|3319
1612984200000|2021-02-10 19:10:00|1352.6|1351.4|1353.2|1352|1356|1354.8|1352.4|1351.2|3726
1612984500000|2021-02-10 19:15:00|1353.4|1352.2|1353.5|1352.3|1353.9|1352.7|1352.7|1351.5|4204
1613005200000|2021-02-11 01:00:00|1354.1|1352.9|1351.2|1350|1355.7|1354.5|1350.9|1349.7|1200
1613005500000|2021-02-11 01:05:00|1351|1349.8|1352.7|1351.5|1354.1|1352.9|1350.7|1349.5|406
1613005800000|2021-02-11 01:10:00|1352.8|1351.6|1351.4|1350.2|1353.4|1352.2|1351.1|1349.9|130
1613006100000|2021-02-11 01:15:00|1351.3|1350.1|1345.1|1343.9|1351.6|1350.4|1344.8|1343.6|571
1613006400000|2021-02-11 01:20:00|1345|1343.8|1345.2|1344|1347.4|1346.2|1344.7|1343.5|302
1613006700000|2021-02-11 01:25:00|1345.1|1343.9|1344.7|1343.5|1345.2|1344|1342.6|1341.4|2640
1613007000000|2021-02-11 01:30:00|1344.8|1343.6|1345.2|1344|1347|1345.8|1344.7|1343.5|304
1613007300000|2021-02-11 01:35:00|1345|1343.8|1342.2|1341|1345.3|1344.1|1342|1340.8|314
1613007600000|2021-02-11 01:40:00|1342.4|1341.2|1338.7|1337.5|1342.9|1341.7|1337.8|1336.6|471
1613007900000|2021-02-11 01:45:00|1338.5|1337.3|1339.6|1338.4|1341|1339.8|1338.4|1337.2|302
1613008200000|2021-02-11 01:50:00|1339.5|1338.3|1340.9|1339.7|1340.9|1339.7|1338.9|1337.7|141
1613008500000|2021-02-11 01:55:00|1340.8|1339.6|1340.5|1339.3|1341.4|1340.2|1339.3|1338.1|208
1613008800000|2021-02-11 02:00:00|1340.4|1339.2|1342.2|1341|1342.5|1341.3|1339.9|1338.7|296
1613009100000|2021-02-11 02:05:00|1342.3|1341.1|1340.8|1339.6|1342.4|1341.2|1340.8|1339.6|115
1613009400000|2021-02-11 02:10:00|1340.7|1339.5|1341|1339.8|1341.5|1340.3|1340|1338.8|154
1613009700000|2021-02-11 02:15:00|1340.9|1339.7|1342.4|1341.2|1342.6|1341.4|1340.4|1339.2|203
1613010000000|2021-02-11 02:20:00|1342.3|1341.1|1342|1340.8|1342.5|1341.3|1341.4|1340.2|77
1613010300000|2021-02-11 02:25:00|1341.9|1340.7|1341.9|1340.7|1342|1340.8|1341.5|1340.3|35
1613010600000|2021-02-11 02:30:00|1341.8|1340.6|1342.1|1340.9|1342.5|1341.3|1341.7|1340.5|85
1613010900000|2021-02-11 02:35:00|1342|1340.8|1344|1342.8|1344.3|1343.1|1341.7|1340.5|63
1613011200000|2021-02-11 02:40:00|1344.1|1342.9|1343.7|1342.5|1344.7|1343.5|1343.6|1342.4|103
1613011500000|2021-02-11 02:45:00|1343.6|1342.4|1344|1342.8|1344.2|1343|1343.5|1342.3|163
1613011800000|2021-02-11 02:50:00|1344.1|1342.9|1344|1342.8|1344.7|1343.5|1343.9|1342.7|52
1613012100000|2021-02-11 02:55:00|1344.2|1343|1344.4|1343.2|1344.4|1343.2|1343.6|1342.4|108
1613012400000|2021-02-11 03:00:00|1344.2|1343|1344.1|1342.9|1344.4|1343.2|1343.6|1342.4|29
1613012700000|2021-02-11 03:05:00|1344|1342.8|1344.7|1343.5|1344.9|1343.7|1343.9|1342.7|48
1613013000000|2021-02-11 03:10:00|1344.6|1343.4|1343.7|1342.5|1344.6|1343.4|1343.6|1342.4|82
1613013300000|2021-02-11 03:15:00|1343.8|1342.6|1342.9|1341.7|1343.9|1342.7|1342.9|1341.7|619
1613013600000|2021-02-11 03:20:00|1343|1341.8|1342.7|1341.5|1343|1341.8|1342.7|1341.5|55
1613013900000|2021-02-11 03:25:00|1342.5|1341.3|1342.5|1341.3|1342.7|1341.5|1342.2|1341|50
1613014200000|2021-02-11 03:30:00|1342.4|1341.2|1342.2|1341|1342.5|1341.3|1342.2|1341|25
1613014500000|2021-02-11 03:35:00|1342.1|1340.9|1344.5|1343.3|1344.5|1343.3|1342.1|1340.9|103
1613014800000|2021-02-11 03:40:00|1344.6|1343.4|1344.1|1342.9|1344.9|1343.7|1344.1|1342.9|114
1613015100000|2021-02-11 03:45:00|1344|1342.8|1344.4|1343.2|1344.5|1343.3|1343.7|1342.5|216
1613015400000|2021-02-11 03:50:00|1344.2|1343|1344.7|1343.5|1344.9|1343.7|1344.2|1343|35
1613015700000|2021-02-11 03:55:00|1344.2|1343|1344.1|1342.9|1344.4|1343.2|1344|1342.8|19
1613016000000|2021-02-11 04:00:00|1344|1342.8|1346.8|1345.6|1346.9|1345.7|1344|1342.8|214
1613016300000|2021-02-11 04:05:00|1346.7|1345.5|1346.9|1345.7|1347.5|1346.3|1346.5|1345.3|212
1613016600000|2021-02-11 04:10:00|1346.5|1345.3|1347|1345.8|1347.1|1345.9|1346.3|1345.1|72
1613016900000|2021-02-11 04:15:00|1346.9|1345.7|1347.1|1345.9|1347.2|1346|1346.7|1345.5|167
1613017200000|2021-02-11 04:20:00|1347.2|1346|1349|1347.8|1349|1347.8|1347.2|1346|110
1613017500000|2021-02-11 04:25:00|1348.7|1347.5|1347.8|1346.6|1348.8|1347.6|1347.6|1346.4|74
1613017800000|2021-02-11 04:30:00|1347.5|1346.3|1347.4|1346.2|1348|1346.8|1346.9|1345.7|71
1613018100000|2021-02-11 04:35:00|1347.3|1346.1|1347.2|1346|1347.7|1346.5|1347.2|1346|124
1613018400000|2021-02-11 04:40:00|1347.1|1345.9|1346.5|1345.3|1347.1|1345.9|1346.4|1345.2|50
1613018700000|2021-02-11 04:45:00|1346.7|1345.5|1347.1|1345.9|1347.1|1345.9|1346.5|1345.3|25
1613019000000|2021-02-11 04:50:00|1347.2|1346|1347|1345.8|1347.3|1346.1|1347|1345.8|20
1613019300000|2021-02-11 04:55:00|1346.9|1345.7|1347.3|1346.1|1347.7|1346.5|1346.9|1345.7|28
1613019600000|2021-02-11 05:00:00|1347.1|1345.9|1347.8|1346.6|1348.2|1347|1347|1345.8|59
1613019900000|2021-02-11 05:05:00|1347.7|1346.5|1347.5|1346.3|1347.8|1346.6|1347.5|1346.3|11
1613020200000|2021-02-11 05:10:00|1347.7|1346.5|1347.3|1346.1|1347.9|1346.7|1347.1|1345.9|45
1613020500000|2021-02-11 05:15:00|1347.4|1346.2|1348.1|1346.9|1348.4|1347.2|1347.4|1346.2|33
1613020800000|2021-02-11 05:20:00|1348|1346.8|1347.9|1346.7|1348.2|1347|1347.8|1346.6|26
1613021100000|2021-02-11 05:25:00|1348|1346.8|1347.3|1346.1|1348|1346.8|1347.2|1346|14
1613021400000|2021-02-11 05:30:00|1347.4|1346.2|1346.8|1345.6|1347.5|1346.3|1346.8|1345.6|12
1613021700000|2021-02-11 05:35:00|1347|1345.8|1347.4|1346.2|1347.5|1346.3|1347|1345.8|30
1613022000000|2021-02-11 05:40:00|1347.3|1346.1|1347.5|1346.3|1347.8|1346.6|1347|1345.8|295
1613022300000|2021-02-11 05:45:00|1347.6|1346.4|1347.5|1346.3|1347.8|1346.6|1347.3|1346.1|24
1613022600000|2021-02-11 05:50:00|1347.4|1346.2|1347.3|1346.1|1347.7|1346.5|1347.3|1346.1|9
1613022900000|2021-02-11 05:55:00|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347|1345.8|6
1613023200000|2021-02-11 06:00:00|1347.4|1346.2|1347.7|1346.5|1347.7|1346.5|1347.2|1346|28
1613023500000|2021-02-11 06:05:00|1347.6|1346.4|1347.3|1346.1|1348|1346.8|1347.3|1346.1|58
1613023800000|2021-02-11 06:10:00|1347|1345.8|1346.5|1345.3|1347|1345.8|1346.5|1345.3|58
1613024100000|2021-02-11 06:15:00|1346.7|1345.5|1346.8|1345.6|1346.9|1345.7|1346.5|1345.3|49
1613024400000|2021-02-11 06:20:00|1346.7|1345.5|1346.5|1345.3|1346.7|1345.5|1346.2|1345|80
1613024700000|2021-02-11 06:25:00|1346.6|1345.4|1346.8|1345.6|1346.8|1345.6|1346.3|1345.1|22
1613025000000|2021-02-11 06:30:00|1346.6|1345.4|1346.3|1345.1|1346.6|1345.4|1346.2|1345|16
1613025300000|2021-02-11 06:35:00|1346.5|1345.3|1346.8|1345.6|1347|1345.8|1346.4|1345.2|17
1613025600000|2021-02-11 06:40:00|1346.7|1345.5|1347|1345.8|1347.3|1346.1|1346.7|1345.5|22
1613025900000|2021-02-11 06:45:00|1346.9|1345.7|1347.8|1346.6|1347.8|1346.6|1346.9|1345.7|9
1613026200000|2021-02-11 06:50:00|1347.7|1346.5|1347.5|1346.3|1347.8|1346.6|1347.3|1346.1|15
1613026500000|2021-02-11 06:55:00|1347.4|1346.2|1347|1345.8|1347.5|1346.3|1347|1345.8|31
1613026800000|2021-02-11 07:00:00|1346.7|1345.5|1346|1344.8|1346.7|1345.5|1346|1344.8|23
1613027100000|2021-02-11 07:05:00|1346.3|1345.1|1346.5|1345.3|1346.5|1345.3|1346|1344.8|17
1613027400000|2021-02-11 07:10:00|1346.6|1345.4|1345|1343.8|1346.6|1345.4|1345|1343.8|63
1613027700000|2021-02-11 07:15:00|1344.9|1343.7|1345.3|1344.1|1345.5|1344.3|1344.9|1343.7|32
1613028000000|2021-02-11 07:20:00|1344.9|1343.7|1344.5|1343.3|1344.9|1343.7|1344.2|1343|32
1613028300000|2021-02-11 07:25:00|1344.6|1343.4|1345.3|1344.1|1345.5|1344.3|1344.6|1343.4|22
1613028600000|2021-02-11 07:30:00|1345.4|1344.2|1344.9|1343.7|1345.4|1344.2|1344.4|1343.2|51
1613028900000|2021-02-11 07:35:00|1345|1343.8|1345.1|1343.9|1345.3|1344.1|1344.9|1343.7|9
1613029200000|2021-02-11 07:40:00|1345|1343.8|1345.1|1343.9|1345.5|1344.3|1344.4|1343.2|23
1613029500000|2021-02-11 07:45:00|1345.2|1344|1345.3|1344.1|1345.7|1344.5|1345.2|1344|12
1613029800000|2021-02-11 07:50:00|1345.2|1344|1345.4|1344.2|1345.5|1344.3|1345|1343.8|13
1613030100000|2021-02-11 07:55:00|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.3|1344.1|10
1613030400000|2021-02-11 08:00:00|1345.6|1344.4|1344.5|1343.3|1345.9|1344.7|1344.1|1342.9|69
1613030700000|2021-02-11 08:05:00|1344.4|1343.2|1344.5|1343.3|1345.4|1344.2|1344.4|1343.2|49
1613031000000|2021-02-11 08:10:00|1344.7|1343.5|1343.7|1342.5|1344.7|1343.5|1343.4|1342.2|55
1613031300000|2021-02-11 08:15:00|1343.9|1342.7|1342.4|1341.2|1344.2|1343|1342.1|1340.9|135
1613031600000|2021-02-11 08:20:00|1342.5|1341.3|1342.2|1341|1342.7|1341.5|1341.2|1340|86
1613031900000|2021-02-11 08:25:00|1342.3|1341.1|1343.3|1342.1|1343.3|1342.1|1341.7|1340.5|118
1613032200000|2021-02-11 08:30:00|1343.2|1342|1342.8|1341.6|1343.2|1342|1342.2|1341|25
1613032500000|2021-02-11 08:35:00|1342.9|1341.7|1343.1|1341.9|1343.3|1342.1|1342.6|1341.4|21
1613032800000|2021-02-11 08:40:00|1343|1341.8|1344.5|1343.3|1344.5|1343.3|1342.9|1341.7|37
1613033100000|2021-02-11 08:45:00|1344.6|1343.4|1345|1343.8|1345|1343.8|1344.3|1343.1|31
1613033400000|2021-02-11 08:50:00|1345.2|1344|1346.5|1345.3|1346.5|1345.3|1344.8|1343.6|97
1613033700000|2021-02-11 08:55:00|1346.4|1345.2|1345.5|1344.3|1346.5|1345.3|1345.4|1344.2|61
1613034000000|2021-02-11 09:00:00|1345.4|1344.2|1345.9|1344.7|1345.9|1344.7|1345.4|1344.2|13
1613034300000|2021-02-11 09:05:00|1345.8|1344.6|1345.8|1344.6|1346|1344.8|1345.5|1344.3|18
1613034600000|2021-02-11 09:10:00|1345.7|1344.5|1346.2|1345|1346.8|1345.6|1345.6|1344.4|27
1613034900000|2021-02-11 09:15:00|1345.9|1344.7|1346.5|1345.3|1346.7|1345.5|1345.5|1344.3|55
1613035200000|2021-02-11 09:20:00|1346.7|1345.5|1347|1345.8|1347|1345.8|1346.5|1345.3|39
1613035500000|2021-02-11 09:25:00|1346.9|1345.7|1346.4|1345.2|1347|1345.8|1346.3|1345.1|22
1613035800000|2021-02-11 09:30:00|1346.3|1345.1|1346.5|1345.3|1346.8|1345.6|1346.2|1345|29
1613036100000|2021-02-11 09:35:00|1346.6|1345.4|1346.8|1345.6|1346.8|1345.6|1346.1|1344.9|22
1613036400000|2021-02-11 09:40:00|1346.7|1345.5|1346.8|1345.6|1346.9|1345.7|1346.5|1345.3|17
1613036700000|2021-02-11 09:45:00|1346.7|1345.5|1346.9|1345.7|1346.9|1345.7|1346.7|1345.5|20
1613037000000|2021-02-11 09:50:00|1346.8|1345.6|1347.1|1345.9|1347.3|1346.1|1346.2|1345|32
1613037300000|2021-02-11 09:55:00|1347|1345.8|1347.5|1346.3|1347.7|1346.5|1347|1345.8|33
1613037600000|2021-02-11 10:00:00|1347.2|1346|1347.8|1346.6|1347.8|1346.6|1346.9|1345.7|27
1613037900000|2021-02-11 10:05:00|1347.9|1346.7|1348.5|1347.3|1348.8|1347.6|1347.9|1346.7|119
1613038200000|2021-02-11 10:10:00|1348.4|1347.2|1349.2|1348|1349.4|1348.2|1348.1|1346.9|71
1613038500000|2021-02-11 10:15:00|1349.3|1348.1|1350.9|1349.7|1351.2|1350|1349.3|1348.1|187
1613038800000|2021-02-11 10:20:00|1350.8|1349.6|1351.5|1350.3|1351.8|1350.6|1350.8|1349.6|93
1613039100000|2021-02-11 10:25:00|1351.6|1350.4|1353.5|1352.3|1353.9|1352.7|1351.6|1350.4|194
1613039400000|2021-02-11 10:30:00|1353.4|1352.2|1353.7|1352.5|1353.9|1352.7|1353.1|1351.9|53
1613039700000|2021-02-11 10:35:00|1353.5|1352.3|1353.8|1352.6|1354.5|1353.3|1353.2|1352|312
1613040000000|2021-02-11 10:40:00|1353.6|1352.4|1354|1352.8|1354.1|1352.9|1353.4|1352.2|50
1613040300000|2021-02-11 10:45:00|1353.9|1352.7|1355.7|1354.5|1356.6|1355.4|1353.9|1352.7|139
1613040600000|2021-02-11 10:50:00|1355.6|1354.4|1355.9|1354.7|1356.4|1355.2|1355.5|1354.3|265
1613040900000|2021-02-11 10:55:00|1356|1354.8|1357.2|1356|1359.2|1358|1355.7|1354.5|628
1613041200000|2021-02-11 11:00:00|1357.3|1356.1|1356.5|1355.3|1357.7|1356.5|1355.9|1354.7|283
1613041500000|2021-02-11 11:05:00|1356.4|1355.2|1355|1353.8|1356.9|1355.7|1354.7|1353.5|158
1613041800000|2021-02-11 11:10:00|1355.1|1353.9|1354|1352.8|1355.1|1353.9|1353.9|1352.7|120
1613042100000|2021-02-11 11:15:00|1354.2|1353|1353.8|1352.6|1354.5|1353.3|1353.7|1352.5|82
1613042400000|2021-02-11 11:20:00|1353.5|1352.3|1354.8|1353.6|1354.8|1353.6|1353|1351.8|70
1613042700000|2021-02-11 11:25:00|1354.7|1353.5|1354.5|1353.3|1355.5|1354.3|1353.9|1352.7|120
1613043000000|2021-02-11 11:30:00|1354.6|1353.4|1353.7|1352.5|1354.8|1353.6|1353.3|1352.1|48
1613043300000|2021-02-11 11:35:00|1353.5|1352.3|1354.2|1353|1354.4|1353.2|1353.4|1352.2|28
1613043600000|2021-02-11 11:40:00|1354.3|1353.1|1353.9|1352.7|1354.4|1353.2|1353.8|1352.6|28
1613043900000|2021-02-11 11:45:00|1353.8|1352.6|1355.6|1354.4|1355.7|1354.5|1353.8|1352.6|202
1613044200000|2021-02-11 11:50:00|1355.4|1354.2|1356|1354.8|1356.4|1355.2|1355.1|1353.9|101
1613044500000|2021-02-11 11:55:00|1356.1|1354.9|1355.9|1354.7|1356.2|1355|1355.7|1354.5|49
1613044800000|2021-02-11 12:00:00|1355.8|1354.6|1355.7|1354.5|1356.2|1355|1355.2|1354|96
1613045100000|2021-02-11 12:05:00|1355.8|1354.6|1357.7|1356.5|1358.1|1356.9|1355.8|1354.6|233
1613045400000|2021-02-11 12:10:00|1357.6|1356.4|1358.9|1357.7|1358.9|1357.7|1356.6|1355.4|158
1613045700000|2021-02-11 12:15:00|1359|1357.8|1361|1359.8|1361.1|1359.9|1358.9|1357.7|500
1613046000000|2021-02-11 12:20:00|1361.1|1359.9|1363|1361.8|1363|1361.8|1360.9|1359.7|459
1613046300000|2021-02-11 12:25:00|1362.9|1361.7|1362.5|1361.3|1363.5|1362.3|1361.7|1360.5|204
1613046600000|2021-02-11 12:30:00|1362.4|1361.2|1364.5|1363.3|1365.5|1364.3|1361.8|1360.6|585
1613046900000|2021-02-11 12:35:00|1364.4|1363.2|1363.9|1362.7|1364.4|1363.2|1363|1361.8|168
1613047200000|2021-02-11 12:40:00|1364|1362.8|1361.6|1360.4|1364.1|1362.9|1361.5|1360.3|271
1613047500000|2021-02-11 12:45:00|1361.5|1360.3|1362.2|1361|1363|1361.8|1361.5|1360.3|162
1613047800000|2021-02-11 12:50:00|1362.1|1360.9|1362.2|1361|1363.5|1362.3|1361.9|1360.7|97
1613048100000|2021-02-11 12:55:00|1362.3|1361.1|1360.5|1359.3|1362.5|1361.3|1360|1358.8|217
1613048400000|2021-02-11 13:00:00|1360.7|1359.5|1359.9|1358.7|1361.8|1360.6|1359.4|1358.2|515
1613048700000|2021-02-11 13:05:00|1360|1358.8|1359|1357.8|1360.2|1359|1358.9|1357.7|448
1613049000000|2021-02-11 13:10:00|1359.1|1357.9|1358|1356.8|1359.2|1358|1357.5|1356.3|248
1613049300000|2021-02-11 13:15:00|1357.9|1356.7|1359.3|1358.1|1359.7|1358.5|1357.3|1356.1|365
1613049600000|2021-02-11 13:20:00|1359.5|1358.3|1360.2|1359|1360.2|1359|1359|1357.8|85
1613049900000|2021-02-11 13:25:00|1360.3|1359.1|1360.4|1359.2|1360.8|1359.6|1359.9|1358.7|68
1613050200000|2021-02-11 13:30:00|1360.7|1359.5|1363.2|1362|1363.6|1362.4|1360.5|1359.3|530
1613050500000|2021-02-11 13:35:00|1363.3|1362.1|1362.3|1361.1|1363.5|1362.3|1362|1360.8|285
1613050800000|2021-02-11 13:40:00|1362.4|1361.2|1362.3|1361.1|1363.5|1362.3|1361.4|1360.2|215
1613053800000|2021-02-11 14:30:00|1362.7|1361.5|1373|1371.8|1373|1371.8|1362.7|1361.5|3900
1613054100000|2021-02-11 14:35:00|1373.5|1372.3|1374.9|1373.7|1375.9|1374.7|1373|1371.8|2446
1613054400000|2021-02-11 14:40:00|1375.1|1373.9|1378.1|1376.9|1378.9|1377.7|1374.7|1373.5|1982
1613054700000|2021-02-11 14:45:00|1378|1376.8|1377.1|1375.9|1378.9|1377.7|1376.4|1375.2|874
1613055000000|2021-02-11 14:50:00|1376.6|1375.4|1375.7|1374.5|1378.4|1377.2|1375.6|1374.4|849
1613055300000|2021-02-11 14:55:00|1375.6|1374.4|1376.9|1375.7|1379.7|1378.5|1375.5|1374.3|824
1613055600000|2021-02-11 15:00:00|1376.8|1375.6|1378|1376.8|1378.9|1377.7|1376.4|1375.2|904
1613055900000|2021-02-11 15:05:00|1377.9|1376.7|1377.7|1376.5|1379.6|1378.4|1377.1|1375.9|935
1613056200000|2021-02-11 15:10:00|1377.4|1376.2|1373.6|1372.4|1377.9|1376.7|1373.6|1372.4|1301
1613056500000|2021-02-11 15:15:00|1373.4|1372.2|1373|1371.8|1374.9|1373.7|1372.1|1370.9|828
1613056800000|2021-02-11 15:20:00|1373.3|1372.1|1373.7|1372.5|1374.9|1373.7|1372.2|1371|600
1613057100000|2021-02-11 15:25:00|1373.8|1372.6|1374.5|1373.3|1375.1|1373.9|1372.9|1371.7|525
1613057400000|2021-02-11 15:30:00|1374.4|1373.2|1376|1374.8|1376.1|1374.9|1374.1|1372.9|528
1613057700000|2021-02-11 15:35:00|1375.9|1374.7|1377.3|1376.1|1377.6|1376.4|1375.9|1374.7|718
1613058000000|2021-02-11 15:40:00|1377.4|1376.2|1378.4|1377.2|1378.9|1377.7|1377|1375.8|584
1613058300000|2021-02-11 15:45:00|1378.3|1377.1|1375.5|1374.3|1378.5|1377.3|1375.5|1374.3|1432
1613058600000|2021-02-11 15:50:00|1375.7|1374.5|1377|1375.8|1377.9|1376.7|1375.7|1374.5|2106
1613058900000|2021-02-11 15:55:00|1376.9|1375.7|1375.6|1374.4|1377.5|1376.3|1375.3|1374.1|643
1613059200000|2021-02-11 16:00:00|1375.5|1374.3|1374.4|1373.2|1376.4|1375.2|1374.2|1373|578
1613059500000|2021-02-11 16:05:00|1374.3|1373.1|1373.9|1372.7|1375.3|1374.1|1373.7|1372.5|515
1613059800000|2021-02-11 16:10:00|1374|1372.8|1373.5|1372.3|1375.3|1374.1|1373.4|1372.2|1015
1613060100000|2021-02-11 16:15:00|1373.6|1372.4|1371.8|1370.6|1374.3|1373.1|1371.4|1370.2|477
1613060400000|2021-02-11 16:20:00|1371.7|1370.5|1372.8|1371.6|1373|1371.8|1370.9|1369.7|1547
1613060700000|2021-02-11 16:25:00|1372.7|1371.5|1374.2|1373|1374.2|1373|1372.4|1371.2|1056
1613061000000|2021-02-11 16:30:00|1374|1372.8|1372.9|1371.7|1374.5|1373.3|1372.3|1371.1|381
1613061300000|2021-02-11 16:35:00|1372.8|1371.6|1373.4|1372.2|1374.2|1373|1371.2|1370|418
1613061600000|2021-02-11 16:40:00|1373.3|1372.1|1375|1373.8|1375.1|1373.9|1373.2|1372|594
1613061900000|2021-02-11 16:45:00|1374.7|1373.5|1371.5|1370.3|1374.9|1373.7|1371.2|1370|948
1613062200000|2021-02-11 16:50:00|1371.4|1370.2|1370.9|1369.7|1372.4|1371.2|1369.4|1368.2|672
1613062500000|2021-02-11 16:55:00|1371|1369.8|1371.8|1370.6|1371.9|1370.7|1370|1368.8|498
1613062800000|2021-02-11 17:00:00|1371.7|1370.5|1370.7|1369.5|1372.1|1370.9|1370.5|1369.3|397
1613063100000|2021-02-11 17:05:00|1370.8|1369.6|1366.4|1365.2|1370.9|1369.7|1366.2|1365|1399
1613063400000|2021-02-11 17:10:00|1366.2|1365|1368.6|1367.4|1369.1|1367.9|1366.2|1365|422
1613063700000|2021-02-11 17:15:00|1368.7|1367.5|1367.2|1366|1368.7|1367.5|1367|1365.8|475
1613064000000|2021-02-11 17:20:00|1367.1|1365.9|1366.8|1365.6|1369|1367.8|1366.6|1365.4|476
1613064300000|2021-02-11 17:25:00|1366.9|1365.7|1365.4|1364.2|1367.2|1366|1365.2|1364|444
1613064600000|2021-02-11 17:30:00|1365.5|1364.3|1368.6|1367.4|1368.8|1367.6|1365.3|1364.1|1616
1613064900000|2021-02-11 17:35:00|1368.5|1367.3|1368.9|1367.7|1369.3|1368.1|1368.3|1367.1|373
1613065200000|2021-02-11 17:40:00|1369|1367.8|1369.1|1367.9|1369.8|1368.6|1368.6|1367.4|231
1613065500000|2021-02-11 17:45:00|1369.2|1368|1369|1367.8|1369.8|1368.6|1368.6|1367.4|320
1613065800000|2021-02-11 17:50:00|1369.1|1367.9|1369.1|1367.9|1369.8|1368.6|1368.6|1367.4|920
1613066100000|2021-02-11 17:55:00|1369.2|1368|1367.7|1366.5|1369.5|1368.3|1367.6|1366.4|343
1613066400000|2021-02-11 18:00:00|1367.5|1366.3|1366.3|1365.1|1368.2|1367|1366.2|1365|294
1613066700000|2021-02-11 18:05:00|1366.2|1365|1365.7|1364.5|1366.5|1365.3|1365.2|1364|401
1613067000000|2021-02-11 18:10:00|1365.5|1364.3|1364.3|1363.1|1365.5|1364.3|1362.2|1361|818
1613067300000|2021-02-11 18:15:00|1364.4|1363.2|1365.4|1364.2|1365.9|1364.7|1364.4|1363.2|408
1613067600000|2021-02-11 18:20:00|1365.6|1364.4|1365|1363.8|1366|1364.8|1364.5|1363.3|404
1613067900000|2021-02-11 18:25:00|1364.9|1363.7|1363.2|1362|1365.2|1364|1363.2|1362|397
1613068200000|2021-02-11 18:30:00|1363.4|1362.2|1364.7|1363.5|1364.8|1363.6|1363.2|1362|1155
1613068500000|2021-02-11 18:35:00|1364.9|1363.7|1365.5|1364.3|1365.9|1364.7|1364.7|1363.5|294
1613068800000|2021-02-11 18:40:00|1365.6|1364.4|1366.5|1365.3|1367|1365.8|1365.6|1364.4|418
1613069100000|2021-02-11 18:45:00|1366.4|1365.2|1367.5|1366.3|1367.6|1366.4|1366.2|1365|443
1613069400000|2021-02-11 18:50:00|1367.6|1366.4|1366.4|1365.2|1368.2|1367|1366.4|1365.2|851
1613069700000|2021-02-11 18:55:00|1366.3|1365.1|1366|1364.8|1367.1|1365.9|1365.4|1364.2|432
1613070000000|2021-02-11 19:00:00|1366.1|1364.9|1366.1|1364.9|1366.4|1365.2|1364.9|1363.7|834
1613070300000|2021-02-11 19:05:00|1366|1364.8|1366.6|1365.4|1367.4|1366.2|1365.9|1364.7|1152
1613070600000|2021-02-11 19:10:00|1366.5|1365.3|1368.4|1367.2|1368.4|1367.2|1365.9|1364.7|3970
1613070900000|2021-02-11 19:15:00|1368.6|1367.4|1366.3|1365.1|1368.7|1367.5|1365.5|1364.3|1938
1613091600000|2021-02-12 01:00:00|1368.6|1367.4|1366.9|1365.7|1368.9|1367.7|1363.8|1362.6|493
1613091900000|2021-02-12 01:05:00|1366.7|1365.5|1366|1364.8|1366.7|1365.5|1365.7|1364.5|169
1613092200000|2021-02-12 01:10:00|1365.9|1364.7|1365.2|1364|1366|1364.8|1364.8|1363.6|82
1613092500000|2021-02-12 01:15:00|1365.1|1363.9|1366.5|1365.3|1367|1365.8|1364.9|1363.7|117
1613092800000|2021-02-12 01:20:00|1366.3|1365.1|1366.2|1365|1366.4|1365.2|1365.8|1364.6|17
1613093100000|2021-02-12 01:25:00|1366.1|1364.9|1366.3|1365.1|1366.3|1365.1|1364.8|1363.6|53
1613093400000|2021-02-12 01:30:00|1366.5|1365.3|1370.1|1368.9|1370.4|1369.2|1366.5|1365.3|343
1613093700000|2021-02-12 01:35:00|1370.2|1369|1369.8|1368.6|1370.2|1369|1369|1367.8|148
1613094000000|2021-02-12 01:40:00|1369.7|1368.5|1368.1|1366.9|1369.7|1368.5|1368|1366.8|67
1613094300000|2021-02-12 01:45:00|1367.8|1366.6|1368.3|1367.1|1368.6|1367.4|1367.6|1366.4|46
1613094600000|2021-02-12 01:50:00|1368.2|1367|1369.6|1368.4|1369.7|1368.5|1368.2|1367|64
1613094900000|2021-02-12 01:55:00|1369.5|1368.3|1369.2|1368|1369.5|1368.3|1369|1367.8|19
1613095200000|2021-02-12 02:00:00|1369.1|1367.9|1368.7|1367.5|1369.3|1368.1|1368.7|1367.5|22
1613095500000|2021-02-12 02:05:00|1368.6|1367.4|1371.2|1370|1372.5|1371.3|1368|1366.8|133
1613095800000|2021-02-12 02:10:00|1371.1|1369.9|1372.8|1371.6|1373.1|1371.9|1370.7|1369.5|175
1613096100000|2021-02-12 02:15:00|1372.7|1371.5|1372|1370.8|1373.2|1372|1371.3|1370.1|153
1613096400000|2021-02-12 02:20:00|1372.1|1370.9|1373|1371.8|1373.3|1372.1|1372|1370.8|44
1613096700000|2021-02-12 02:25:00|1372.8|1371.6|1372.2|1371|1372.8|1371.6|1372.2|1371|54
1613097000000|2021-02-12 02:30:00|1372|1370.8|1371.1|1369.9|1372|1370.8|1370.8|1369.6|81
1613097300000|2021-02-12 02:35:00|1371|1369.8|1370.4|1369.2|1371.6|1370.4|1370.2|1369|71
1613097600000|2021-02-12 02:40:00|1370.2|1369|1369.7|1368.5|1370.5|1369.3|1369.7|1368.5|31
1613097900000|2021-02-12 02:45:00|1369.6|1368.4|1369|1367.8|1369.6|1368.4|1368.8|1367.6|30
1613098200000|2021-02-12 02:50:00|1368.9|1367.7|1369.3|1368.1|1369.3|1368.1|1368.9|1367.7|16
1613098500000|2021-02-12 02:55:00|1369.2|1368|1369.7|1368.5|1369.7|1368.5|1368.7|1367.5|29
1613098800000|2021-02-12 03:00:00|1369.8|1368.6|1369.5|1368.3|1369.8|1368.6|1369.4|1368.2|11
1613099100000|2021-02-12 03:05:00|1368.5|1367.3|1367.6|1366.4|1368.7|1367.5|1367.2|1366|171
1613099400000|2021-02-12 03:10:00|1367.7|1366.5|1366.5|1365.3|1367.8|1366.6|1366.5|1365.3|34
1613099700000|2021-02-12 03:15:00|1366.6|1365.4|1365.7|1364.5|1366.6|1365.4|1365.6|1364.4|42
1613100000000|2021-02-12 03:20:00|1365.8|1364.6|1366.3|1365.1|1366.9|1365.7|1365.8|1364.6|11
1613100300000|2021-02-12 03:25:00|1366.5|1365.3|1366.2|1365|1367.2|1366|1366.2|1365|32
1613100600000|2021-02-12 03:30:00|1366.3|1365.1|1367.3|1366.1|1367.8|1366.6|1366.3|1365.1|41
1613100900000|2021-02-12 03:35:00|1367.5|1366.3|1367.1|1365.9|1367.5|1366.3|1367.1|1365.9|9
1613101200000|2021-02-12 03:40:00|1367.2|1366|1367.5|1366.3|1367.7|1366.5|1367.2|1366|23
1613101500000|2021-02-12 03:45:00|1367.6|1366.4|1366.8|1365.6|1367.6|1366.4|1366.8|1365.6|8
1613101800000|2021-02-12 03:50:00|1366.7|1365.5|1366.8|1365.6|1367|1365.8|1366.6|1365.4|13
1613102100000|2021-02-12 03:55:00|1366.7|1365.5|1366.5|1365.3|1366.7|1365.5|1366.5|1365.3|3
1613102400000|2021-02-12 04:00:00|1366.8|1365.6|1367.2|1366|1367.5|1366.3|1366.8|1365.6|6
1613102700000|2021-02-12 04:05:00|1367|1365.8|1367|1365.8|1367.2|1366|1366.8|1365.6|6
1613103000000|2021-02-12 04:10:00|1366.8|1365.6|1367|1365.8|1367|1365.8|1366.8|1365.6|4
1613103300000|2021-02-12 04:15:00|1367.2|1366|1367.7|1366.5|1367.8|1366.6|1367.2|1366|11
1613103600000|2021-02-12 04:20:00|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|3
1613103900000|2021-02-12 04:25:00|1368|1366.8|1368|1366.8|1368|1366.8|1367.8|1366.6|7
1613104200000|2021-02-12 04:30:00|1367.9|1366.7|1369|1367.8|1369.1|1367.9|1367.7|1366.5|19
1613104500000|2021-02-12 04:35:00|1369.1|1367.9|1369|1367.8|1369.3|1368.1|1368.8|1367.6|13
1613104800000|2021-02-12 04:40:00|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.5|1367.3|6
1613105100000|2021-02-12 04:45:00|1368.8|1367.6|1368.6|1367.4|1368.8|1367.6|1368.6|1367.4|2
1613105400000|2021-02-12 04:50:00|1368.7|1367.5|1368.7|1367.5|1368.8|1367.6|1368.5|1367.3|7
1613105700000|2021-02-12 04:55:00|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.5|1367.3|1
1613106000000|2021-02-12 05:00:00|1368.3|1367.1|1369.3|1368.1|1369.5|1368.3|1368.3|1367.1|29
1613106300000|2021-02-12 05:05:00|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.3|1368.1|12
1613106600000|2021-02-12 05:10:00|1369.4|1368.2|1369.5|1368.3|1369.9|1368.7|1369.4|1368.2|21
1613106900000|2021-02-12 05:15:00|1369.8|1368.6|1370.2|1369|1370.3|1369.1|1369.8|1368.6|33
1613107200000|2021-02-12 05:20:00|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|12
1613107500000|2021-02-12 05:25:00|1370.1|1368.9|1369.2|1368|1370.1|1368.9|1369.2|1368|17
1613107800000|2021-02-12 05:30:00|1369.5|1368.3|1370.4|1369.2|1370.5|1369.3|1369.5|1368.3|15
1613108100000|2021-02-12 05:35:00|1370.3|1369.1|1371|1369.8|1371|1369.8|1370.3|1369.1|73
1613108400000|2021-02-12 05:40:00|1370.9|1369.7|1370.6|1369.4|1371|1369.8|1370.5|1369.3|9
1613108700000|2021-02-12 05:45:00|1370.7|1369.5|1370.6|1369.4|1370.8|1369.6|1370.5|1369.3|6
1613109000000|2021-02-12 05:50:00|1370.7|1369.5|1369.9|1368.7|1370.7|1369.5|1369.9|1368.7|21
1613109300000|2021-02-12 05:55:00|1369.7|1368.5|1370.2|1369|1370.2|1369|1369.3|1368.1|13
1613109600000|2021-02-12 06:00:00|1370.1|1368.9|1369.7|1368.5|1370.2|1369|1369.6|1368.4|18
1613109900000|2021-02-12 06:05:00|1369.6|1368.4|1368.6|1367.4|1369.6|1368.4|1368.4|1367.2|24
1613110200000|2021-02-12 06:10:00|1368.5|1367.3|1367.5|1366.3|1368.5|1367.3|1367.4|1366.2|40
1613110500000|2021-02-12 06:15:00|1367.9|1366.7|1368.3|1367.1|1368.3|1367.1|1367.9|1366.7|19
1613110800000|2021-02-12 06:20:00|1368.4|1367.2|1369|1367.8|1369|1367.8|1368.4|1367.2|7
1613111100000|2021-02-12 06:25:00|1369.1|1367.9|1369.1|1367.9|1369.3|1368.1|1369|1367.8|7
1613111400000|2021-02-12 06:30:00|1369|1367.8|1369.5|1368.3|1370.3|1369.1|1368.5|1367.3|73
1613111700000|2021-02-12 06:35:00|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369|1367.8|7
1613112000000|2021-02-12 06:40:00|1369.5|1368.3|1369.5|1368.3|1370|1368.8|1369.1|1367.9|47
1613112300000|2021-02-12 06:45:00|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369|1367.8|31
1613112600000|2021-02-12 06:50:00|1369.3|1368.1|1369.2|1368|1369.5|1368.3|1369.2|1368|6
1613112900000|2021-02-12 06:55:00|1369.3|1368.1|1369.3|1368.1|1369.5|1368.3|1369|1367.8|14
1613113200000|2021-02-12 07:00:00|1369.5|1368.3|1368.7|1367.5|1369.5|1368.3|1368.7|1367.5|5
1613113500000|2021-02-12 07:05:00|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|4
1613113800000|2021-02-12 07:10:00|1368.7|1367.5|1368.3|1367.1|1369|1367.8|1367.8|1366.6|19
1613114100000|2021-02-12 07:15:00|1368.2|1367|1368.3|1367.1|1368.5|1367.3|1367.8|1366.6|10
1613114400000|2021-02-12 07:20:00|1368.2|1367|1369.8|1368.6|1369.8|1368.6|1368.2|1367|39
1613114700000|2021-02-12 07:25:00|1369.9|1368.7|1369.8|1368.6|1370.3|1369.1|1369.8|1368.6|27
1613115000000|2021-02-12 07:30:00|1369.9|1368.7|1369.5|1368.3|1370.3|1369.1|1369.5|1368.3|31
1613115300000|2021-02-12 07:35:00|1369.8|1368.6|1370.7|1369.5|1370.8|1369.6|1369.8|1368.6|52
1613115600000|2021-02-12 07:40:00|1370.6|1369.4|1371.6|1370.4|1371.6|1370.4|1370.6|1369.4|27
1613115900000|2021-02-12 07:45:00|1371.5|1370.3|1369.5|1368.3|1371.5|1370.3|1369.5|1368.3|85
1613116200000|2021-02-12 07:50:00|1369.3|1368.1|1369.5|1368.3|1369.7|1368.5|1369.1|1367.9|147
1613116500000|2021-02-12 07:55:00|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.1|1367.9|37
1613116800000|2021-02-12 08:00:00|1369.6|1368.4|1370.6|1369.4|1370.7|1369.5|1369.6|1368.4|50
1613117100000|2021-02-12 08:05:00|1370.5|1369.3|1371.5|1370.3|1371.5|1370.3|1369.7|1368.5|29
1613117400000|2021-02-12 08:10:00|1371.1|1369.9|1372|1370.8|1372.8|1371.6|1370.8|1369.6|40
1613117700000|2021-02-12 08:15:00|1372.1|1370.9|1373.5|1372.3|1374.1|1372.9|1372.1|1370.9|199
1613118000000|2021-02-12 08:20:00|1373.6|1372.4|1373|1371.8|1373.8|1372.6|1372.8|1371.6|29
1613118300000|2021-02-12 08:25:00|1372.8|1371.6|1371.8|1370.6|1373|1371.8|1371.4|1370.2|170
1613118600000|2021-02-12 08:30:00|1371.7|1370.5|1370.7|1369.5|1371.8|1370.6|1370.3|1369.1|38
1613118900000|2021-02-12 08:35:00|1370.6|1369.4|1369|1367.8|1370.6|1369.4|1368.7|1367.5|76
1613119200000|2021-02-12 08:40:00|1369.2|1368|1369|1367.8|1369.5|1368.3|1367.6|1366.4|121
1613119500000|2021-02-12 08:45:00|1368.8|1367.6|1367.2|1366|1368.8|1367.6|1367.2|1366|111
1613119800000|2021-02-12 08:50:00|1367.3|1366.1|1369.2|1368|1369.2|1368|1366.8|1365.6|207
1613120100000|2021-02-12 08:55:00|1369.3|1368.1|1369.3|1368.1|1369.7|1368.5|1368.8|1367.6|22
1613120400000|2021-02-12 09:00:00|1369.4|1368.2|1369.3|1368.1|1370.6|1369.4|1369.2|1368|178
1613120700000|2021-02-12 09:05:00|1369.5|1368.3|1369.7|1368.5|1370.7|1369.5|1369.5|1368.3|25
1613121000000|2021-02-12 09:10:00|1369|1367.8|1368.3|1367.1|1369|1367.8|1367.6|1366.4|96
1613121300000|2021-02-12 09:15:00|1368.1|1366.9|1368.6|1367.4|1368.6|1367.4|1367.5|1366.3|19
1613121600000|2021-02-12 09:20:00|1368.4|1367.2|1368.3|1367.1|1368.7|1367.5|1368.1|1366.9|15
1613121900000|2021-02-12 09:25:00|1368.2|1367|1369.3|1368.1|1369.3|1368.1|1367.7|1366.5|19
1613122200000|2021-02-12 09:30:00|1369.5|1368.3|1368.3|1367.1|1369.5|1368.3|1368.3|1367.1|31
1613122500000|2021-02-12 09:35:00|1368.5|1367.3|1368.2|1367|1368.5|1367.3|1368|1366.8|18
1613122800000|2021-02-12 09:40:00|1368.1|1366.9|1371.3|1370.1|1371.3|1370.1|1368|1366.8|61
1613123100000|2021-02-12 09:45:00|1371.2|1370|1370.2|1369|1371.3|1370.1|1369.7|1368.5|70
1613123400000|2021-02-12 09:50:00|1370.1|1368.9|1370|1368.8|1370.2|1369|1369.5|1368.3|22
1613123700000|2021-02-12 09:55:00|1369.8|1368.6|1371.5|1370.3|1371.5|1370.3|1369.8|1368.6|34
1613124000000|2021-02-12 10:00:00|1371.3|1370.1|1371.6|1370.4|1372|1370.8|1371.3|1370.1|27
1613124300000|2021-02-12 10:05:00|1371.5|1370.3|1371.5|1370.3|1371.8|1370.6|1371.1|1369.9|8
1613124600000|2021-02-12 10:10:00|1372.2|1371|1371.8|1370.6|1372.3|1371.1|1371.7|1370.5|19
1613124900000|2021-02-12 10:15:00|1372|1370.8|1373.1|1371.9|1373.8|1372.6|1371.8|1370.6|145
1613125200000|2021-02-12 10:20:00|1373.4|1372.2|1374.7|1373.5|1375.3|1374.1|1372.6|1371.4|210
1613125500000|2021-02-12 10:25:00|1374.5|1373.3|1374.5|1373.3|1375.3|1374.1|1374|1372.8|81
1613125800000|2021-02-12 10:30:00|1374.8|1373.6|1374.4|1373.2|1374.8|1373.6|1373.8|1372.6|61
1613126100000|2021-02-12 10:35:00|1374.5|1373.3|1374.7|1373.5|1376.5|1375.3|1374.5|1373.3|154
1613126400000|2021-02-12 10:40:00|1374.8|1373.6|1374|1372.8|1374.8|1373.6|1373.6|1372.4|259
1613126700000|2021-02-12 10:45:00|1374.1|1372.9|1374.6|1373.4|1374.8|1373.6|1374.1|1372.9|60
1613127000000|2021-02-12 10:50:00|1374.5|1373.3|1374.5|1373.3|1374.8|1373.6|1374.3|1373.1|26
1613127300000|2021-02-12 10:55:00|1374.7|1373.5|1374.5|1373.3|1374.9|1373.7|1374.3|1373.1|110
1613127600000|2021-02-12 11:00:00|1374.8|1373.6|1375.8|1374.6|1375.8|1374.6|1374.5|1373.3|122
1613127900000|2021-02-12 11:05:00|1375.3|1374.1|1372.3|1371.1|1375.4|1374.2|1372.3|1371.1|123
1613128200000|2021-02-12 11:10:00|1373|1371.8|1373.3|1372.1|1373.3|1372.1|1372.2|1371|81
1613128500000|2021-02-12 11:15:00|1373.1|1371.9|1373.1|1371.9|1374.3|1373.1|1373|1371.8|42
1613128800000|2021-02-12 11:20:00|1373|1371.8|1372.8|1371.6|1373.1|1371.9|1372.5|1371.3|28
1613129100000|2021-02-12 11:25:00|1373|1371.8|1373.3|1372.1|1373.4|1372.2|1372.9|1371.7|22
1613129400000|2021-02-12 11:30:00|1373.1|1371.9|1373.3|1372.1|1373.5|1372.3|1373|1371.8|34
1613129700000|2021-02-12 11:35:00|1373|1371.8|1373.3|1372.1|1373.3|1372.1|1373|1371.8|18
1613130000000|2021-02-12 11:40:00|1373.5|1372.3|1374.2|1373|1374.2|1373|1373.5|1372.3|33
1613130300000|2021-02-12 11:45:00|1374.6|1373.4|1374.8|1373.6|1375.3|1374.1|1374.5|1373.3|64
1613130600000|2021-02-12 11:50:00|1375|1373.8|1375|1373.8|1375.5|1374.3|1374.8|1373.6|40
1613130900000|2021-02-12 11:55:00|1374.9|1373.7|1372.5|1371.3|1374.9|1373.7|1372.1|1370.9|144
1613131200000|2021-02-12 12:00:00|1372.6|1371.4|1372.3|1371.1|1373.3|1372.1|1372.2|1371|40
1613131500000|2021-02-12 12:05:00|1372|1370.8|1371.8|1370.6|1372|1370.8|1371.2|1370|79
1613131800000|2021-02-12 12:10:00|1371.9|1370.7|1372.3|1371.1|1372.3|1371.1|1371.2|1370|57
1613132100000|2021-02-12 12:15:00|1372.2|1371|1371.7|1370.5|1372.5|1371.3|1371.3|1370.1|69
1613132400000|2021-02-12 12:20:00|1371.8|1370.6|1373.3|1372.1|1373.3|1372.1|1371.8|1370.6|25
1613132700000|2021-02-12 12:25:00|1373.2|1372|1374|1372.8|1374.1|1372.9|1373|1371.8|119
1613133000000|2021-02-12 12:30:00|1373.8|1372.6|1374.3|1373.1|1374.5|1373.3|1373.5|1372.3|80
1613133300000|2021-02-12 12:35:00|1374.4|1373.2|1374.9|1373.7|1375|1373.8|1374.1|1372.9|62
1613133600000|2021-02-12 12:40:00|1375|1373.8|1376.5|1375.3|1376.8|1375.6|1375|1373.8|328
1613133900000|2021-02-12 12:45:00|1376.7|1375.5|1376.3|1375.1|1377.5|1376.3|1376|1374.8|219
1613134200000|2021-02-12 12:50:00|1376.4|1375.2|1375.8|1374.6|1376.5|1375.3|1375.2|1374|161
1613134500000|2021-02-12 12:55:00|1375.5|1374.3|1375.1|1373.9|1375.5|1374.3|1375|1373.8|81
1613134800000|2021-02-12 13:00:00|1375.3|1374.1|1375.8|1374.6|1375.8|1374.6|1375|1373.8|93
1613135100000|2021-02-12 13:05:00|1375.6|1374.4|1375.2|1374|1375.6|1374.4|1374.5|1373.3|143
1613135400000|2021-02-12 13:10:00|1375.1|1373.9|1374.2|1373|1375.1|1373.9|1374.2|1373|181
1613135700000|2021-02-12 13:15:00|1374.3|1373.1|1372.8|1371.6|1374.3|1373.1|1372.7|1371.5|172
1613136000000|2021-02-12 13:20:00|1372.9|1371.7|1372.8|1371.6|1373.5|1372.3|1372.8|1371.6|99
1613136300000|2021-02-12 13:25:00|1372.9|1371.7|1372.6|1371.4|1374.5|1373.3|1372.6|1371.4|134
1613136600000|2021-02-12 13:30:00|1372.7|1371.5|1373.3|1372.1|1373.5|1372.3|1372.7|1371.5|96
1613136900000|2021-02-12 13:35:00|1373|1371.8|1371.5|1370.3|1373|1371.8|1371.5|1370.3|149
1613137200000|2021-02-12 13:40:00|1371.3|1370.1|1370|1368.8|1371.3|1370.1|1368|1366.8|301
1613140200000|2021-02-12 14:30:00|1372|1370.8|1370|1368.8|1376.9|1375.7|1370|1368.8|2197
1613140500000|2021-02-12 14:35:00|1369.9|1368.7|1371.7|1370.5|1373.9|1372.7|1369.9|1368.7|993
1613140800000|2021-02-12 14:40:00|1371.9|1370.7|1373.3|1372.1|1374.8|1373.6|1371.9|1370.7|714
1613141100000|2021-02-12 14:45:00|1373.2|1372|1372.6|1371.4|1374.5|1373.3|1371.6|1370.4|396
1613141400000|2021-02-12 14:50:00|1372.5|1371.3|1371|1369.8|1373|1371.8|1370.9|1369.7|1143
1613141700000|2021-02-12 14:55:00|1370.9|1369.7|1371.7|1370.5|1372.7|1371.5|1370|1368.8|752
1613142000000|2021-02-12 15:00:00|1371.6|1370.4|1370.7|1369.5|1373.9|1372.7|1370.6|1369.4|729
1613142300000|2021-02-12 15:05:00|1370.8|1369.6|1367.1|1365.9|1370.8|1369.6|1365.8|1364.6|1428
1613142600000|2021-02-12 15:10:00|1367|1365.8|1368.3|1367.1|1369.1|1367.9|1366.7|1365.5|816
1613142900000|2021-02-12 15:15:00|1368.1|1366.9|1365|1363.8|1369|1367.8|1364.2|1363|996
1613143200000|2021-02-12 15:20:00|1365.2|1364|1366.8|1365.6|1367.9|1366.7|1365|1363.8|880
1613143500000|2021-02-12 15:25:00|1366.7|1365.5|1363.8|1362.6|1366.8|1365.6|1363.5|1362.3|422
1613143800000|2021-02-12 15:30:00|1363.6|1362.4|1363.6|1362.4|1365|1363.8|1362.4|1361.2|792
1613144100000|2021-02-12 15:35:00|1363.5|1362.3|1364.3|1363.1|1365.3|1364.1|1362.9|1361.7|578
1613144400000|2021-02-12 15:40:00|1364.4|1363.2|1366.5|1365.3|1366.5|1365.3|1363.5|1362.3|1219
1613144700000|2021-02-12 15:45:00|1366.3|1365.1|1368.5|1367.3|1369.1|1367.9|1366.3|1365.1|4240
1613145000000|2021-02-12 15:50:00|1368.6|1367.4|1367.3|1366.1|1369.3|1368.1|1367|1365.8|1374
1613145300000|2021-02-12 15:55:00|1367.2|1366|1365|1363.8|1368|1366.8|1364.8|1363.6|486
1613145600000|2021-02-12 16:00:00|1365.1|1363.9|1366.1|1364.9|1366.8|1365.6|1364.8|1363.6|302
1613145900000|2021-02-12 16:05:00|1366|1364.8|1364.5|1363.3|1366.8|1365.6|1364.4|1363.2|516
1613146200000|2021-02-12 16:10:00|1364.7|1363.5|1363.5|1362.3|1365.2|1364|1363.5|1362.3|510
1613146500000|2021-02-12 16:15:00|1363.6|1362.4|1364.3|1363.1|1364.6|1363.4|1363.3|1362.1|315
1613146800000|2021-02-12 16:20:00|1364.1|1362.9|1364.6|1363.4|1366|1364.8|1364.1|1362.9|258
1613147100000|2021-02-12 16:25:00|1364.7|1363.5|1367.3|1366.1|1368.6|1367.4|1364.6|1363.4|505
1613147400000|2021-02-12 16:30:00|1367.4|1366.2|1369.6|1368.4|1369.7|1368.5|1367|1365.8|659
1613147700000|2021-02-12 16:35:00|1369.7|1368.5|1368.8|1367.6|1370.2|1369|1368.4|1367.2|420
1613148000000|2021-02-12 16:40:00|1369|1367.8|1370.1|1368.9|1370.6|1369.4|1369|1367.8|358
1613148300000|2021-02-12 16:45:00|1370.2|1369|1372|1370.8|1372.2|1371|1368.7|1367.5|453
1613148600000|2021-02-12 16:50:00|1371.8|1370.6|1369.3|1368.1|1372.3|1371.1|1369.3|1368.1|2154
1613148900000|2021-02-12 16:55:00|1369|1367.8|1369.8|1368.6|1370|1368.8|1368.5|1367.3|789
1613149200000|2021-02-12 17:00:00|1369.6|1368.4|1367.5|1366.3|1369.7|1368.5|1367.3|1366.1|356
1613149500000|2021-02-12 17:05:00|1367.6|1366.4|1367.7|1366.5|1368.3|1367.1|1366.6|1365.4|275
1613149800000|2021-02-12 17:10:00|1367.6|1366.4|1370.6|1369.4|1370.8|1369.6|1367.6|1366.4|300
1613150100000|2021-02-12 17:15:00|1370.5|1369.3|1371.6|1370.4|1372.6|1371.4|1370.3|1369.1|355
1613150400000|2021-02-12 17:20:00|1371.8|1370.6|1371|1369.8|1372.2|1371|1370.8|1369.6|322
1613150700000|2021-02-12 17:25:00|1370.9|1369.7|1371.9|1370.7|1372|1370.8|1370.7|1369.5|227
1613151000000|2021-02-12 17:30:00|1372|1370.8|1372|1370.8|1372.1|1370.9|1370.7|1369.5|366
1613151300000|2021-02-12 17:35:00|1372.1|1370.9|1372.3|1371.1|1373.5|1372.3|1372.1|1370.9|288
1613151600000|2021-02-12 17:40:00|1372.5|1371.3|1372|1370.8|1372.5|1371.3|1371.3|1370.1|172
1613151900000|2021-02-12 17:45:00|1372.3|1371.1|1371.6|1370.4|1372.5|1371.3|1371.5|1370.3|184
1613152200000|2021-02-12 17:50:00|1371.7|1370.5|1370.6|1369.4|1371.9|1370.7|1370.6|1369.4|197
1613152500000|2021-02-12 17:55:00|1370.7|1369.5|1371.8|1370.6|1372.1|1370.9|1370.7|1369.5|207
1613152800000|2021-02-12 18:00:00|1372|1370.8|1370|1368.8|1372|1370.8|1370|1368.8|183
1613153100000|2021-02-12 18:05:00|1370.1|1368.9|1369.8|1368.6|1370.5|1369.3|1369.6|1368.4|187
1613153400000|2021-02-12 18:10:00|1369.6|1368.4|1369.9|1368.7|1370|1368.8|1369.3|1368.1|231
1613153700000|2021-02-12 18:15:00|1369.8|1368.6|1370.5|1369.3|1371.6|1370.4|1369.5|1368.3|279
1613154000000|2021-02-12 18:20:00|1370.4|1369.2|1370.8|1369.6|1370.8|1369.6|1369.9|1368.7|200
1613154300000|2021-02-12 18:25:00|1371|1369.8|1371.6|1370.4|1371.8|1370.6|1370.8|1369.6|216
1613154600000|2021-02-12 18:30:00|1371.7|1370.5|1372|1370.8|1372.3|1371.1|1370.6|1369.4|199
1613154900000|2021-02-12 18:35:00|1372.1|1370.9|1372.5|1371.3|1373|1371.8|1371.7|1370.5|214
1613155200000|2021-02-12 18:40:00|1372.6|1371.4|1371|1369.8|1372.6|1371.4|1371|1369.8|240
1613155500000|2021-02-12 18:45:00|1371.1|1369.9|1373.3|1372.1|1373.7|1372.5|1370.8|1369.6|1020
1613155800000|2021-02-12 18:50:00|1373|1371.8|1371.6|1370.4|1373.4|1372.2|1371.5|1370.3|1314
1613156100000|2021-02-12 18:55:00|1371.7|1370.5|1371.7|1370.5|1372.2|1371|1370.4|1369.2|395
1613156400000|2021-02-12 19:00:00|1371.6|1370.4|1370.7|1369.5|1371.8|1370.6|1370|1368.8|306
1613156700000|2021-02-12 19:05:00|1370.5|1369.3|1371.8|1370.6|1371.8|1370.6|1369.5|1368.3|523
1613157000000|2021-02-12 19:10:00|1371.7|1370.5|1372.9|1371.7|1373.1|1371.9|1369.8|1368.6|1638
1613157300000|2021-02-12 19:15:00|1372.8|1371.6|1371.5|1370.3|1374|1372.8|1371.3|1370.1|2926
1613437200000|2021-02-16 01:00:00|1387|1385.8|1391.4|1390.2|1394|1392.8|1386.4|1385.2|1713
1613437500000|2021-02-16 01:05:00|1391.1|1389.9|1389.4|1388.2|1392.8|1391.6|1388.4|1387.2|1193
1613437800000|2021-02-16 01:10:00|1389.6|1388.4|1391.7|1390.5|1392.1|1390.9|1389.6|1388.4|213
1613438100000|2021-02-16 01:15:00|1391.2|1390|1391.9|1390.7|1392|1390.8|1390.4|1389.2|164
1613438400000|2021-02-16 01:20:00|1392|1390.8|1391.1|1389.9|1392|1390.8|1390.9|1389.7|189
1613438700000|2021-02-16 01:25:00|1391.4|1390.2|1391.9|1390.7|1392.6|1391.4|1391.1|1389.9|206
1613439000000|2021-02-16 01:30:00|1392|1390.8|1392.6|1391.4|1392.7|1391.5|1391.5|1390.3|85
1613439300000|2021-02-16 01:35:00|1392.5|1391.3|1391.4|1390.2|1392.5|1391.3|1391.2|1390|123
1613439600000|2021-02-16 01:40:00|1391.6|1390.4|1392.4|1391.2|1392.4|1391.2|1391.1|1389.9|173
1613439900000|2021-02-16 01:45:00|1392.6|1391.4|1392.2|1391|1392.9|1391.7|1391.9|1390.7|143
1613440200000|2021-02-16 01:50:00|1392.1|1390.9|1390.1|1388.9|1392.1|1390.9|1390.1|1388.9|241
1613440500000|2021-02-16 01:55:00|1390|1388.8|1391.1|1389.9|1391.4|1390.2|1389.7|1388.5|115
1613440800000|2021-02-16 02:00:00|1391.2|1390|1390|1388.8|1391.2|1390|1389.9|1388.7|129
1613441100000|2021-02-16 02:05:00|1389.9|1388.7|1391.1|1389.9|1391.3|1390.1|1389.9|1388.7|73
1613441400000|2021-02-16 02:10:00|1390.9|1389.7|1389.7|1388.5|1391.1|1389.9|1389.7|1388.5|78
1613441700000|2021-02-16 02:15:00|1389.9|1388.7|1388.7|1387.5|1390|1388.8|1388.7|1387.5|109
1613442000000|2021-02-16 02:20:00|1388.8|1387.6|1387.4|1386.2|1388.9|1387.7|1386.2|1385|283
1613442300000|2021-02-16 02:25:00|1387.5|1386.3|1387.7|1386.5|1388.4|1387.2|1387.5|1386.3|124
1613442600000|2021-02-16 02:30:00|1387.9|1386.7|1388.3|1387.1|1388.6|1387.4|1387.7|1386.5|45
1613442900000|2021-02-16 02:35:00|1388.2|1387|1386.7|1385.5|1388.2|1387|1386.7|1385.5|114
1613443200000|2021-02-16 02:40:00|1386.6|1385.4|1387.7|1386.5|1387.7|1386.5|1386.6|1385.4|63
1613443500000|2021-02-16 02:45:00|1387.8|1386.6|1387.1|1385.9|1387.8|1386.6|1386.6|1385.4|110
1613443800000|2021-02-16 02:50:00|1386.9|1385.7|1387.3|1386.1|1388.1|1386.9|1386.9|1385.7|43
1613444100000|2021-02-16 02:55:00|1387.4|1386.2|1388.7|1387.5|1388.7|1387.5|1387.4|1386.2|19
1613444400000|2021-02-16 03:00:00|1388.4|1387.2|1388.8|1387.6|1388.9|1387.7|1388.2|1387|33
1613444700000|2021-02-16 03:05:00|1388.9|1387.7|1388.3|1387.1|1388.9|1387.7|1388.3|1387.1|71
1613445000000|2021-02-16 03:10:00|1388.2|1387|1388.3|1387.1|1388.5|1387.3|1388.1|1386.9|19
1613445300000|2021-02-16 03:15:00|1388.4|1387.2|1388.6|1387.4|1388.6|1387.4|1388.2|1387|23
1613445600000|2021-02-16 03:20:00|1388.4|1387.2|1388.8|1387.6|1388.9|1387.7|1388.4|1387.2|42
1613445900000|2021-02-16 03:25:00|1388.7|1387.5|1389.1|1387.9|1389.2|1388|1388.7|1387.5|24
1613446200000|2021-02-16 03:30:00|1389|1387.8|1389.3|1388.1|1389.9|1388.7|1389|1387.8|74
1613446500000|2021-02-16 03:35:00|1389.4|1388.2|1390.1|1388.9|1390.4|1389.2|1389.1|1387.9|81
1613446800000|2021-02-16 03:40:00|1390|1388.8|1389.8|1388.6|1390.2|1389|1389.6|1388.4|25
1613447100000|2021-02-16 03:45:00|1389.9|1388.7|1389.6|1388.4|1390.1|1388.9|1389.6|1388.4|15
1613447400000|2021-02-16 03:50:00|1389.7|1388.5|1389.4|1388.2|1389.7|1388.5|1389.2|1388|19
1613447700000|2021-02-16 03:55:00|1389.7|1388.5|1390.4|1389.2|1390.6|1389.4|1389.5|1388.3|80
1613448000000|2021-02-16 04:00:00|1390.2|1389|1390.1|1388.9|1390.2|1389|1389.6|1388.4|29
1613448300000|2021-02-16 04:05:00|1390|1388.8|1390.1|1388.9|1390.2|1389|1389.9|1388.7|27
1613448600000|2021-02-16 04:10:00|1390|1388.8|1389.9|1388.7|1390.2|1389|1389.8|1388.6|25
1613448900000|2021-02-16 04:15:00|1389.7|1388.5|1390|1388.8|1390.1|1388.9|1389.6|1388.4|25
1613449200000|2021-02-16 04:20:00|1389.9|1388.7|1389.7|1388.5|1390|1388.8|1389.6|1388.4|11
1613449500000|2021-02-16 04:25:00|1389.6|1388.4|1389.8|1388.6|1389.9|1388.7|1389.5|1388.3|10
1613449800000|2021-02-16 04:30:00|1389.7|1388.5|1389.7|1388.5|1389.9|1388.7|1389.5|1388.3|23
1613450100000|2021-02-16 04:35:00|1389.6|1388.4|1389.6|1388.4|1389.7|1388.5|1389.6|1388.4|3
1613450400000|2021-02-16 04:40:00|1389.4|1388.2|1389.2|1388|1389.4|1388.2|1389.2|1388|21
1613450700000|2021-02-16 04:45:00|1389.1|1387.9|1389.1|1387.9|1389.5|1388.3|1388.9|1387.7|17
1613451000000|2021-02-16 04:50:00|1389.2|1388|1389.4|1388.2|1389.5|1388.3|1389.2|1388|14
1613451300000|2021-02-16 04:55:00|1389.3|1388.1|1389.2|1388|1389.4|1388.2|1389.1|1387.9|5
1613451600000|2021-02-16 05:00:00|1389.4|1388.2|1389.9|1388.7|1390.3|1389.1|1389.4|1388.2|73
1613451900000|2021-02-16 05:05:00|1389.8|1388.6|1389.4|1388.2|1389.8|1388.6|1389.4|1388.2|10
1613452200000|2021-02-16 05:10:00|1389.3|1388.1|1388.4|1387.2|1389.4|1388.2|1388.2|1387|35
1613452500000|2021-02-16 05:15:00|1388.1|1386.9|1387.7|1386.5|1388.2|1387|1387.6|1386.4|115
1613452800000|2021-02-16 05:20:00|1387.9|1386.7|1387.6|1386.4|1387.9|1386.7|1387.6|1386.4|13
1613453100000|2021-02-16 05:25:00|1387.7|1386.5|1388.3|1387.1|1388.4|1387.2|1387.6|1386.4|19
1613453400000|2021-02-16 05:30:00|1388.2|1387|1387.8|1386.6|1388.4|1387.2|1387.7|1386.5|24
1613453700000|2021-02-16 05:35:00|1387.9|1386.7|1385.9|1384.7|1388.1|1386.9|1385.6|1384.4|59
1613454000000|2021-02-16 05:40:00|1385.8|1384.6|1385.6|1384.4|1386.8|1385.6|1385.6|1384.4|117
1613454300000|2021-02-16 05:45:00|1386|1384.8|1386.6|1385.4|1386.6|1385.4|1384.9|1383.7|177
1613454600000|2021-02-16 05:50:00|1386.4|1385.2|1386.3|1385.1|1386.6|1385.4|1386.3|1385.1|19
1613454900000|2021-02-16 05:55:00|1386.4|1385.2|1386.6|1385.4|1386.6|1385.4|1386.1|1384.9|17
1613455200000|2021-02-16 06:00:00|1386.7|1385.5|1386.6|1385.4|1387.1|1385.9|1386.3|1385.1|41
1613455500000|2021-02-16 06:05:00|1386.9|1385.7|1386.2|1385|1386.9|1385.7|1386.2|1385|30
1613455800000|2021-02-16 06:10:00|1386.1|1384.9|1385.4|1384.2|1386.1|1384.9|1385.2|1384|36
1613456100000|2021-02-16 06:15:00|1385.7|1384.5|1386.2|1385|1386.2|1385|1385.6|1384.4|40
1613456400000|2021-02-16 06:20:00|1386.4|1385.2|1385.8|1384.6|1386.5|1385.3|1385.8|1384.6|39
1613456700000|2021-02-16 06:25:00|1385.9|1384.7|1385.9|1384.7|1385.9|1384.7|1385.7|1384.5|37
1613457000000|2021-02-16 06:30:00|1386.2|1385|1386.7|1385.5|1386.8|1385.6|1386.2|1385|66
1613457300000|2021-02-16 06:35:00|1386.6|1385.4|1386.4|1385.2|1386.6|1385.4|1385.9|1384.7|27
1613457600000|2021-02-16 06:40:00|1386.3|1385.1|1385.9|1384.7|1386.3|1385.1|1385.7|1384.5|18
1613457900000|2021-02-16 06:45:00|1385.8|1384.6|1385.8|1384.6|1386.1|1384.9|1385.6|1384.4|24
1613458200000|2021-02-16 06:50:00|1385.9|1384.7|1385.6|1384.4|1385.9|1384.7|1385.4|1384.2|8
1613458500000|2021-02-16 06:55:00|1385.4|1384.2|1385.6|1384.4|1385.6|1384.4|1385|1383.8|100
1613458800000|2021-02-16 07:00:00|1385.7|1384.5|1386.3|1385.1|1386.6|1385.4|1385.7|1384.5|79
1613459100000|2021-02-16 07:05:00|1386.4|1385.2|1385.6|1384.4|1386.4|1385.2|1385.2|1384|20
1613459400000|2021-02-16 07:10:00|1385.7|1384.5|1385.3|1384.1|1386.2|1385|1385.3|1384.1|17
1613459700000|2021-02-16 07:15:00|1385.4|1384.2|1385.8|1384.6|1385.9|1384.7|1385.4|1384.2|11
1613460000000|2021-02-16 07:20:00|1385.7|1384.5|1385.3|1384.1|1385.7|1384.5|1384.7|1383.5|51
1613460300000|2021-02-16 07:25:00|1385.2|1384|1384.2|1383|1385.2|1384|1383.9|1382.7|26
1613460600000|2021-02-16 07:30:00|1384.3|1383.1|1384.1|1382.9|1384.6|1383.4|1383.9|1382.7|69
1613460900000|2021-02-16 07:35:00|1384|1382.8|1382.9|1381.7|1384.4|1383.2|1382.9|1381.7|50
1613461200000|2021-02-16 07:40:00|1382.8|1381.6|1382.9|1381.7|1383.2|1382|1382.6|1381.4|38
1613461500000|2021-02-16 07:45:00|1382.7|1381.5|1383.9|1382.7|1383.9|1382.7|1382.5|1381.3|64
1613461800000|2021-02-16 07:50:00|1383.8|1382.6|1384.3|1383.1|1384.3|1383.1|1383.4|1382.2|37
1613462100000|2021-02-16 07:55:00|1384.1|1382.9|1383.6|1382.4|1384.1|1382.9|1383.6|1382.4|15
1613462400000|2021-02-16 08:00:00|1383.3|1382.1|1384.1|1382.9|1384.4|1383.2|1383.2|1382|39
1613462700000|2021-02-16 08:05:00|1383.8|1382.6|1381.3|1380.1|1384|1382.8|1381.2|1380|174
1613463000000|2021-02-16 08:10:00|1381.4|1380.2|1382.1|1380.9|1382.1|1380.9|1381.2|1380|34
1613463300000|2021-02-16 08:15:00|1381.8|1380.6|1381.1|1379.9|1381.8|1380.6|1380.9|1379.7|32
1613463600000|2021-02-16 08:20:00|1381|1379.8|1381.2|1380|1381.4|1380.2|1379.5|1378.3|192
1613463900000|2021-02-16 08:25:00|1381.5|1380.3|1382.9|1381.7|1382.9|1381.7|1381.2|1380|60
1613464200000|2021-02-16 08:30:00|1383.1|1381.9|1382.8|1381.6|1383.3|1382.1|1382.4|1381.2|44
1613464500000|2021-02-16 08:35:00|1382.7|1381.5|1383.8|1382.6|1384.1|1382.9|1382.7|1381.5|54
1613464800000|2021-02-16 08:40:00|1384.1|1382.9|1385.4|1384.2|1385.9|1384.7|1383.9|1382.7|102
1613465100000|2021-02-16 08:45:00|1384.8|1383.6|1384.3|1383.1|1384.9|1383.7|1383.7|1382.5|55
1613465400000|2021-02-16 08:50:00|1384.4|1383.2|1385.1|1383.9|1385.1|1383.9|1384.1|1382.9|43
1613465700000|2021-02-16 08:55:00|1385.3|1384.1|1386.8|1385.6|1387.1|1385.9|1385.3|1384.1|60
1613466000000|2021-02-16 09:00:00|1386.7|1385.5|1385.3|1384.1|1387.2|1386|1384.8|1383.6|72
1613466300000|2021-02-16 09:05:00|1385.2|1384|1384.8|1383.6|1385.6|1384.4|1384.7|1383.5|40
1613466600000|2021-02-16 09:10:00|1384.9|1383.7|1384.9|1383.7|1385.6|1384.4|1384.7|1383.5|37
1613466900000|2021-02-16 09:15:00|1385.1|1383.9|1384.5|1383.3|1385.3|1384.1|1384.1|1382.9|108
1613467200000|2021-02-16 09:20:00|1384.4|1383.2|1383.1|1381.9|1384.6|1383.4|1382.8|1381.6|122
1613467500000|2021-02-16 09:25:00|1382.9|1381.7|1382.8|1381.6|1383.3|1382.1|1382.1|1380.9|106
1613467800000|2021-02-16 09:30:00|1382.6|1381.4|1381.8|1380.6|1382.6|1381.4|1381.6|1380.4|56
1613468100000|2021-02-16 09:35:00|1381.5|1380.3|1381.9|1380.7|1382.4|1381.2|1381.1|1379.9|35
1613468400000|2021-02-16 09:40:00|1382.1|1380.9|1382.4|1381.2|1382.9|1381.7|1382|1380.8|34
1613468700000|2021-02-16 09:45:00|1382.3|1381.1|1382.7|1381.5|1382.9|1381.7|1382.2|1381|51
1613469000000|2021-02-16 09:50:00|1382.8|1381.6|1383.6|1382.4|1383.7|1382.5|1382.7|1381.5|33
1613469300000|2021-02-16 09:55:00|1383.7|1382.5|1385.1|1383.9|1385.1|1383.9|1383.4|1382.2|191
1613469600000|2021-02-16 10:00:00|1385.2|1384|1384.8|1383.6|1385.6|1384.4|1384.4|1383.2|44
1613469900000|2021-02-16 10:05:00|1384.9|1383.7|1385.8|1384.6|1386.6|1385.4|1384.7|1383.5|135
1613470200000|2021-02-16 10:10:00|1385.7|1384.5|1386.1|1384.9|1386.8|1385.6|1385.6|1384.4|85
1613470500000|2021-02-16 10:15:00|1386|1384.8|1385.2|1384|1386.1|1384.9|1384.4|1383.2|56
1613470800000|2021-02-16 10:20:00|1384.9|1383.7|1384.8|1383.6|1385.5|1384.3|1384.4|1383.2|39
1613471100000|2021-02-16 10:25:00|1384.7|1383.5|1385.2|1384|1385.5|1384.3|1384.4|1383.2|44
1613471400000|2021-02-16 10:30:00|1385.1|1383.9|1385.2|1384|1385.4|1384.2|1384.1|1382.9|43
1613471700000|2021-02-16 10:35:00|1384.9|1383.7|1385.7|1384.5|1386.1|1384.9|1384.5|1383.3|22
1613472000000|2021-02-16 10:40:00|1385.8|1384.6|1386.6|1385.4|1386.9|1385.7|1385.7|1384.5|60
1613472300000|2021-02-16 10:45:00|1386.4|1385.2|1386.1|1384.9|1387.4|1386.2|1385.6|1384.4|574
1613472600000|2021-02-16 10:50:00|1386|1384.8|1385.8|1384.6|1386.4|1385.2|1385.6|1384.4|39
1613472900000|2021-02-16 10:55:00|1385.5|1384.3|1385.7|1384.5|1386|1384.8|1385.1|1383.9|34
1613473200000|2021-02-16 11:00:00|1385.6|1384.4|1384.3|1383.1|1385.6|1384.4|1384.2|1383|25
1613473500000|2021-02-16 11:05:00|1384.6|1383.4|1384.1|1382.9|1384.6|1383.4|1383.8|1382.6|115
1613473800000|2021-02-16 11:10:00|1383.9|1382.7|1383.9|1382.7|1384.4|1383.2|1383.2|1382|35
1613474100000|2021-02-16 11:15:00|1383.6|1382.4|1384.6|1383.4|1384.6|1383.4|1383.4|1382.2|9
1613474400000|2021-02-16 11:20:00|1384.7|1383.5|1384.7|1383.5|1385|1383.8|1384.6|1383.4|18
1613474700000|2021-02-16 11:25:00|1384.9|1383.7|1384.8|1383.6|1385.2|1384|1384.7|1383.5|13
1613475000000|2021-02-16 11:30:00|1384.9|1383.7|1384.9|1383.7|1385.6|1384.4|1384.7|1383.5|13
1613475300000|2021-02-16 11:35:00|1384.8|1383.6|1385.1|1383.9|1385.1|1383.9|1384.4|1383.2|7
1613475600000|2021-02-16 11:40:00|1385.4|1384.2|1384.7|1383.5|1385.4|1384.2|1384.7|1383.5|15
1613475900000|2021-02-16 11:45:00|1384.6|1383.4|1385.1|1383.9|1385.2|1384|1384.6|1383.4|8
1613476200000|2021-02-16 11:50:00|1385.2|1384|1386.7|1385.5|1386.7|1385.5|1384.8|1383.6|23
1613476500000|2021-02-16 11:55:00|1386.6|1385.4|1386.5|1385.3|1386.7|1385.5|1386.2|1385|12
1613476800000|2021-02-16 12:00:00|1386.4|1385.2|1386.9|1385.7|1387.9|1386.7|1386|1384.8|52
1613477100000|2021-02-16 12:05:00|1387|1385.8|1387.4|1386.2|1387.7|1386.5|1387|1385.8|32
1613477400000|2021-02-16 12:10:00|1387.3|1386.1|1387.9|1386.7|1388.1|1386.9|1387.1|1385.9|32
1613477700000|2021-02-16 12:15:00|1387.8|1386.6|1385.9|1384.7|1387.8|1386.6|1385.6|1384.4|36
1613478000000|2021-02-16 12:20:00|1386.1|1384.9|1387.9|1386.7|1387.9|1386.7|1386.1|1384.9|93
1613478300000|2021-02-16 12:25:00|1387.8|1386.6|1385.6|1384.4|1387.9|1386.7|1385.5|1384.3|68
1613478600000|2021-02-16 12:30:00|1385.4|1384.2|1386.1|1384.9|1386.1|1384.9|1385|1383.8|60
1613478900000|2021-02-16 12:35:00|1385.9|1384.7|1384.7|1383.5|1386.1|1384.9|1384.2|1383|59
1613479200000|2021-02-16 12:40:00|1384.6|1383.4|1384.1|1382.9|1384.9|1383.7|1384.1|1382.9|94
1613479500000|2021-02-16 12:45:00|1383.9|1382.7|1383.3|1382.1|1384.9|1383.7|1383.2|1382|1875
1613479800000|2021-02-16 12:50:00|1383.2|1382|1382.6|1381.4|1383.2|1382|1382|1380.8|718
1613480100000|2021-02-16 12:55:00|1382.7|1381.5|1382.8|1381.6|1383.2|1382|1382.3|1381.1|478
1613480400000|2021-02-16 13:00:00|1382.7|1381.5|1383|1381.8|1384|1382.8|1382.6|1381.4|228
1613480700000|2021-02-16 13:05:00|1382.8|1381.6|1384.1|1382.9|1384.7|1383.5|1382.8|1381.6|81
1613481000000|2021-02-16 13:10:00|1383.8|1382.6|1382.5|1381.3|1383.8|1382.6|1381.3|1380.1|133
1613481300000|2021-02-16 13:15:00|1382.3|1381.1|1382.4|1381.2|1382.5|1381.3|1381.7|1380.5|761
1613481600000|2021-02-16 13:20:00|1381.9|1380.7|1381.3|1380.1|1382.9|1381.7|1381.3|1380.1|175
1613481900000|2021-02-16 13:25:00|1381.2|1380|1379.3|1378.1|1381.2|1380|1378.9|1377.7|334
1613482200000|2021-02-16 13:30:00|1379.4|1378.2|1376.3|1375.1|1379.9|1378.7|1376.2|1375|745
1613482500000|2021-02-16 13:35:00|1376.2|1375|1380.3|1379.1|1380.4|1379.2|1375.4|1374.2|1946
1613482800000|2021-02-16 13:40:00|1380.4|1379.2|1382.6|1381.4|1383.2|1382|1380.4|1379.2|315
1613485800000|2021-02-16 14:30:00|1385.3|1384.1|1383.9|1382.7|1386.5|1385.3|1381.8|1380.6|2164
1613486100000|2021-02-16 14:35:00|1383.8|1382.6|1381.7|1380.5|1385.7|1384.5|1378.1|1376.9|1043
1613486400000|2021-02-16 14:40:00|1381.5|1380.3|1384.4|1383.2|1384.4|1383.2|1380.7|1379.5|701
1613486700000|2021-02-16 14:45:00|1384.7|1383.5|1381.9|1380.7|1385.1|1383.9|1381.9|1380.7|1005
1613487000000|2021-02-16 14:50:00|1381.8|1380.6|1383.5|1382.3|1384.5|1383.3|1381.4|1380.2|1957
1613487300000|2021-02-16 14:55:00|1383.4|1382.2|1382.1|1380.9|1384.9|1383.7|1382|1380.8|682
1613487600000|2021-02-16 15:00:00|1382.2|1381|1382.2|1381|1384.7|1383.5|1382.2|1381|377
1613487900000|2021-02-16 15:05:00|1382.4|1381.2|1384|1382.8|1385.2|1384|1382.2|1381|918
1613488200000|2021-02-16 15:10:00|1384.1|1382.9|1383.7|1382.5|1384.5|1383.3|1383.2|1382|1072
1613488500000|2021-02-16 15:15:00|1383.6|1382.4|1382.1|1380.9|1384.5|1383.3|1380.9|1379.7|3368
1613488800000|2021-02-16 15:20:00|1382.5|1381.3|1382.1|1380.9|1383.5|1382.3|1380.3|1379.1|688
1613489100000|2021-02-16 15:25:00|1381.8|1380.6|1379.6|1378.4|1382.2|1381|1378|1376.8|1391
1613489400000|2021-02-16 15:30:00|1379.7|1378.5|1380.2|1379|1381.1|1379.9|1378.1|1376.9|732
1613489700000|2021-02-16 15:35:00|1380.5|1379.3|1380.4|1379.2|1380.7|1379.5|1378.2|1377|1490
1613490000000|2021-02-16 15:40:00|1380.5|1379.3|1377.3|1376.1|1380.5|1379.3|1377.3|1376.1|502
1613490300000|2021-02-16 15:45:00|1377.2|1376|1375.9|1374.7|1378.2|1377|1374.9|1373.7|996
1613490600000|2021-02-16 15:50:00|1376|1374.8|1379.4|1378.2|1379.9|1378.7|1376|1374.8|2513
1613490900000|2021-02-16 15:55:00|1379.5|1378.3|1381|1379.8|1381.4|1380.2|1379.1|1377.9|3043
1613491200000|2021-02-16 16:00:00|1380.8|1379.6|1380.9|1379.7|1382|1380.8|1380.5|1379.3|753
1613491500000|2021-02-16 16:05:00|1380.8|1379.6|1380.9|1379.7|1381.9|1380.7|1380.1|1378.9|269
1613491800000|2021-02-16 16:10:00|1381.1|1379.9|1379.3|1378.1|1381.6|1380.4|1379.2|1378|420
1613492100000|2021-02-16 16:15:00|1379.5|1378.3|1379|1377.8|1379.8|1378.6|1378.3|1377.1|1012
1613492400000|2021-02-16 16:20:00|1379.1|1377.9|1376.6|1375.4|1379.2|1378|1376.1|1374.9|960
1613492700000|2021-02-16 16:25:00|1376.4|1375.2|1376.4|1375.2|1377|1375.8|1374.8|1373.6|586
1613493000000|2021-02-16 16:30:00|1376.3|1375.1|1377.2|1376|1377.4|1376.2|1375|1373.8|539
1613493300000|2021-02-16 16:35:00|1377.3|1376.1|1375.7|1374.5|1377.4|1376.2|1375.2|1374|324
1613493600000|2021-02-16 16:40:00|1375.6|1374.4|1377.8|1376.6|1378.1|1376.9|1375.6|1374.4|814
1613493900000|2021-02-16 16:45:00|1377.7|1376.5|1378.7|1377.5|1379|1377.8|1377.3|1376.1|309
1613494200000|2021-02-16 16:50:00|1378.8|1377.6|1379.6|1378.4|1380.2|1379|1378.3|1377.1|323
1613494500000|2021-02-16 16:55:00|1379.7|1378.5|1380.4|1379.2|1381.3|1380.1|1379.7|1378.5|800
1613494800000|2021-02-16 17:00:00|1380.5|1379.3|1380.7|1379.5|1381.4|1380.2|1379.8|1378.6|286
1613495100000|2021-02-16 17:05:00|1380.6|1379.4|1377.2|1376|1380.9|1379.7|1377.2|1376|424
1613495400000|2021-02-16 17:10:00|1377.4|1376.2|1377.2|1376|1378.3|1377.1|1376.6|1375.4|368
1613495700000|2021-02-16 17:15:00|1377.1|1375.9|1377|1375.8|1377.9|1376.7|1376.3|1375.1|308
1613496000000|2021-02-16 17:20:00|1376.8|1375.6|1378.3|1377.1|1378.8|1377.6|1376.7|1375.5|302
1613496300000|2021-02-16 17:25:00|1378.4|1377.2|1378.4|1377.2|1379.9|1378.7|1378.4|1377.2|688
1613496600000|2021-02-16 17:30:00|1378.5|1377.3|1378.6|1377.4|1379.1|1377.9|1378|1376.8|187
1613496900000|2021-02-16 17:35:00|1378.7|1377.5|1378.6|1377.4|1379.3|1378.1|1378.5|1377.3|203
1613497200000|2021-02-16 17:40:00|1378.3|1377.1|1378|1376.8|1378.7|1377.5|1377.5|1376.3|334
1613497500000|2021-02-16 17:45:00|1378.1|1376.9|1379.1|1377.9|1379.4|1378.2|1378|1376.8|223
1613497800000|2021-02-16 17:50:00|1379.2|1378|1379.6|1378.4|1379.9|1378.7|1378.9|1377.7|232
1613498100000|2021-02-16 17:55:00|1379.7|1378.5|1381.6|1380.4|1381.8|1380.6|1379.3|1378.1|413
1613498400000|2021-02-16 18:00:00|1381.7|1380.5|1382.5|1381.3|1382.7|1381.5|1381.1|1379.9|289
1613498700000|2021-02-16 18:05:00|1382.7|1381.5|1381.8|1380.6|1383.4|1382.2|1381|1379.8|385
1613499000000|2021-02-16 18:10:00|1381.9|1380.7|1382.2|1381|1382.4|1381.2|1381.6|1380.4|160
1613499300000|2021-02-16 18:15:00|1382.3|1381.1|1381.5|1380.3|1382.5|1381.3|1381.1|1379.9|372
1613499600000|2021-02-16 18:20:00|1381.4|1380.2|1382.4|1381.2|1382.6|1381.4|1380.7|1379.5|477
1613499900000|2021-02-16 18:25:00|1382.3|1381.1|1383.3|1382.1|1383.7|1382.5|1382.3|1381.1|330
1613500200000|2021-02-16 18:30:00|1383.5|1382.3|1383.4|1382.2|1383.7|1382.5|1382.8|1381.6|362
1613500500000|2021-02-16 18:35:00|1383.6|1382.4|1383.6|1382.4|1384|1382.8|1382.9|1381.7|313
1613500800000|2021-02-16 18:40:00|1383.5|1382.3|1382.2|1381|1383.6|1382.4|1382.1|1380.9|258
1613501100000|2021-02-16 18:45:00|1382.1|1380.9|1384.1|1382.9|1384.5|1383.3|1382|1380.8|480
1613501400000|2021-02-16 18:50:00|1384.2|1383|1383.9|1382.7|1384.6|1383.4|1383.3|1382.1|296
1613501700000|2021-02-16 18:55:00|1383.8|1382.6|1384.7|1383.5|1384.7|1383.5|1383.4|1382.2|252
1613502000000|2021-02-16 19:00:00|1384.8|1383.6|1384.9|1383.7|1385.7|1384.5|1384.4|1383.2|525
1613502300000|2021-02-16 19:05:00|1384.8|1383.6|1384.9|1383.7|1385.1|1383.9|1383.8|1382.6|690
1613502600000|2021-02-16 19:10:00|1384.8|1383.6|1386.2|1385|1386.8|1385.6|1384.7|1383.5|1366
1613502900000|2021-02-16 19:15:00|1386.7|1385.5|1386.2|1385|1387|1385.8|1385.9|1384.7|1209
1613523600000|2021-02-17 01:00:00|1387.6|1386.4|1383.6|1382.4|1387.6|1386.4|1382.8|1381.6|406
1613523900000|2021-02-17 01:05:00|1384.1|1382.9|1386.8|1385.6|1386.8|1385.6|1383.7|1382.5|195
1613524200000|2021-02-17 01:10:00|1386.7|1385.5|1385.2|1384|1387.8|1386.6|1384.2|1383|197
1613524500000|2021-02-17 01:15:00|1385.3|1384.1|1385|1383.8|1386.5|1385.3|1384.7|1383.5|110
1613524800000|2021-02-17 01:20:00|1384.9|1383.7|1386.6|1385.4|1386.6|1385.4|1384.6|1383.4|57
1613525100000|2021-02-17 01:25:00|1386.3|1385.1|1385.3|1384.1|1386.3|1385.1|1385.2|1384|60
1613525400000|2021-02-17 01:30:00|1385.5|1384.3|1386.7|1385.5|1386.8|1385.6|1385.3|1384.1|59
1613525700000|2021-02-17 01:35:00|1386.8|1385.6|1386.5|1385.3|1386.8|1385.6|1386.1|1384.9|280
1613526000000|2021-02-17 01:40:00|1386.7|1385.5|1386|1384.8|1387.1|1385.9|1385.5|1384.3|469
1613526300000|2021-02-17 01:45:00|1386.5|1385.3|1387|1385.8|1387|1385.8|1386.3|1385.1|35
1613526600000|2021-02-17 01:50:00|1386.8|1385.6|1388.3|1387.1|1389.3|1388.1|1386.8|1385.6|90
1613526900000|2021-02-17 01:55:00|1388.4|1387.2|1389.5|1388.3|1389.6|1388.4|1388.4|1387.2|46
1613527200000|2021-02-17 02:00:00|1389.4|1388.2|1390.2|1389|1390.2|1389|1389.2|1388|108
1613527500000|2021-02-17 02:05:00|1390.3|1389.1|1390.5|1389.3|1391.1|1389.9|1390.3|1389.1|148
1613527800000|2021-02-17 02:10:00|1390.3|1389.1|1390.2|1389|1390.5|1389.3|1389.6|1388.4|46
1613528100000|2021-02-17 02:15:00|1390.1|1388.9|1391|1389.8|1391.1|1389.9|1390.1|1388.9|171
1613528400000|2021-02-17 02:20:00|1390.9|1389.7|1390.6|1389.4|1391.1|1389.9|1390.6|1389.4|41
1613528700000|2021-02-17 02:25:00|1390.5|1389.3|1390.6|1389.4|1390.6|1389.4|1390.1|1388.9|41
1613529000000|2021-02-17 02:30:00|1390.3|1389.1|1390.4|1389.2|1390.6|1389.4|1389.8|1388.6|228
1613529300000|2021-02-17 02:35:00|1390.5|1389.3|1390.7|1389.5|1390.8|1389.6|1390|1388.8|39
1613529600000|2021-02-17 02:40:00|1390.5|1389.3|1390.4|1389.2|1390.7|1389.5|1390.4|1389.2|14
1613529900000|2021-02-17 02:45:00|1390.3|1389.1|1390.4|1389.2|1390.5|1389.3|1390|1388.8|21
1613530200000|2021-02-17 02:50:00|1390.3|1389.1|1390.5|1389.3|1390.6|1389.4|1390.2|1389|10
1613530500000|2021-02-17 02:55:00|1390.3|1389.1|1389.9|1388.7|1390.3|1389.1|1389.4|1388.2|38
1613530800000|2021-02-17 03:00:00|1389.8|1388.6|1389.9|1388.7|1390.2|1389|1389.7|1388.5|42
1613531100000|2021-02-17 03:05:00|1389.7|1388.5|1389.7|1388.5|1390|1388.8|1389.5|1388.3|16
1613531400000|2021-02-17 03:10:00|1389.5|1388.3|1389.5|1388.3|1389.7|1388.5|1389.5|1388.3|17
1613531700000|2021-02-17 03:15:00|1389.6|1388.4|1389.9|1388.7|1390|1388.8|1389.5|1388.3|38
1613532000000|2021-02-17 03:20:00|1389.7|1388.5|1389.6|1388.4|1389.7|1388.5|1389.5|1388.3|12
1613532300000|2021-02-17 03:25:00|1389.5|1388.3|1387.9|1386.7|1389.6|1388.4|1387.9|1386.7|49
1613532600000|2021-02-17 03:30:00|1387.7|1386.5|1387.9|1386.7|1388|1386.8|1387.7|1386.5|29
1613532900000|2021-02-17 03:35:00|1387.8|1386.6|1387.6|1386.4|1387.8|1386.6|1387|1385.8|37
1613533200000|2021-02-17 03:40:00|1387.7|1386.5|1387.9|1386.7|1388.2|1387|1387.6|1386.4|35
1613533500000|2021-02-17 03:45:00|1387.8|1386.6|1387.9|1386.7|1388.4|1387.2|1387.8|1386.6|17
1613533800000|2021-02-17 03:50:00|1388.1|1386.9|1388.1|1386.9|1388.2|1387|1387.9|1386.7|1
1613534100000|2021-02-17 03:55:00|1388.2|1387|1388.8|1387.6|1388.9|1387.7|1388.2|1387|30
1613534400000|2021-02-17 04:00:00|1388.7|1387.5|1388.5|1387.3|1388.7|1387.5|1388.3|1387.1|14
1613534700000|2021-02-17 04:05:00|1388.9|1387.7|1388.6|1387.4|1388.9|1387.7|1388.5|1387.3|34
1613535000000|2021-02-17 04:10:00|1388.5|1387.3|1388.5|1387.3|1388.5|1387.3|1388.5|1387.3|0
1613535300000|2021-02-17 04:15:00|1388.2|1387|1388.4|1387.2|1388.8|1387.6|1388|1386.8|581
1613535600000|2021-02-17 04:20:00|1388.3|1387.1|1387.7|1386.5|1388.3|1387.1|1387.7|1386.5|6
1613535900000|2021-02-17 04:25:00|1387.4|1386.2|1387.9|1386.7|1387.9|1386.7|1387.3|1386.1|30
1613536200000|2021-02-17 04:30:00|1387.7|1386.5|1387.9|1386.7|1387.9|1386.7|1387.6|1386.4|3
1613536500000|2021-02-17 04:35:00|1387.8|1386.6|1387.7|1386.5|1387.9|1386.7|1387.7|1386.5|5
1613536800000|2021-02-17 04:40:00|1387.9|1386.7|1387.9|1386.7|1388.4|1387.2|1387.7|1386.5|15
1613537100000|2021-02-17 04:45:00|1388|1386.8|1387.6|1386.4|1388.1|1386.9|1387.4|1386.2|16
1613537400000|2021-02-17 04:50:00|1387.7|1386.5|1387.5|1386.3|1387.7|1386.5|1387.4|1386.2|4
1613537700000|2021-02-17 04:55:00|1387.4|1386.2|1387.3|1386.1|1387.5|1386.3|1387.3|1386.1|6
1613538000000|2021-02-17 05:00:00|1387.2|1386|1388.4|1387.2|1388.5|1387.3|1387.2|1386|9
1613538300000|2021-02-17 05:05:00|1388.5|1387.3|1388.6|1387.4|1388.7|1387.5|1388.5|1387.3|1
1613538600000|2021-02-17 05:10:00|1388.4|1387.2|1388.4|1387.2|1388.6|1387.4|1388.2|1387|23
1613538900000|2021-02-17 05:15:00|1388.3|1387.1|1388.4|1387.2|1388.4|1387.2|1388.2|1387|1
1613539200000|2021-02-17 05:20:00|1388.5|1387.3|1389.1|1387.9|1389.2|1388|1388.5|1387.3|34
1613539500000|2021-02-17 05:25:00|1389|1387.8|1388.8|1387.6|1389.1|1387.9|1388.6|1387.4|26
1613539800000|2021-02-17 05:30:00|1388.7|1387.5|1389.7|1388.5|1389.7|1388.5|1388.7|1387.5|11
1613540100000|2021-02-17 05:35:00|1389.8|1388.6|1389.5|1388.3|1389.8|1388.6|1389.3|1388.1|20
1613540400000|2021-02-17 05:40:00|1389.6|1388.4|1389.6|1388.4|1389.6|1388.4|1389.5|1388.3|6
1613540700000|2021-02-17 05:45:00|1389.5|1388.3|1389.2|1388|1389.7|1388.5|1389.2|1388|16
1613541000000|2021-02-17 05:50:00|1389.3|1388.1|1389.5|1388.3|1389.8|1388.6|1389.3|1388.1|7
1613541300000|2021-02-17 05:55:00|1389.6|1388.4|1389.7|1388.5|1389.7|1388.5|1389.3|1388.1|2
1613541600000|2021-02-17 06:00:00|1389.6|1388.4|1389.5|1388.3|1390|1388.8|1389.3|1388.1|25
1613541900000|2021-02-17 06:05:00|1389.7|1388.5|1388.8|1387.6|1389.8|1388.6|1388.8|1387.6|17
1613542200000|2021-02-17 06:10:00|1389.1|1387.9|1388.8|1387.6|1389.6|1388.4|1388.8|1387.6|47
1613542500000|2021-02-17 06:15:00|1389.2|1388|1389.1|1387.9|1389.5|1388.3|1388.8|1387.6|19
1613542800000|2021-02-17 06:20:00|1389|1387.8|1389.5|1388.3|1389.7|1388.5|1389|1387.8|24
1613543100000|2021-02-17 06:25:00|1389.4|1388.2|1390|1388.8|1390|1388.8|1389.4|1388.2|15
1613543400000|2021-02-17 06:30:00|1390.1|1388.9|1390.6|1389.4|1390.6|1389.4|1389.8|1388.6|36
1613543700000|2021-02-17 06:35:00|1390.7|1389.5|1390.2|1389|1390.8|1389.6|1390.2|1389|45
1613544000000|2021-02-17 06:40:00|1390.1|1388.9|1390.3|1389.1|1390.6|1389.4|1390|1388.8|12
1613544300000|2021-02-17 06:45:00|1390.2|1389|1390.2|1389|1390.3|1389.1|1389.9|1388.7|13
1613544600000|2021-02-17 06:50:00|1390.1|1388.9|1389.8|1388.6|1390.3|1389.1|1389.8|1388.6|14
1613544900000|2021-02-17 06:55:00|1389.9|1388.7|1389.7|1388.5|1390|1388.8|1389.7|1388.5|7
1613545200000|2021-02-17 07:00:00|1389.5|1388.3|1389|1387.8|1389.6|1388.4|1388.8|1387.6|9
1613545500000|2021-02-17 07:05:00|1388.8|1387.6|1388.2|1387|1389|1387.8|1388|1386.8|31
1613545800000|2021-02-17 07:10:00|1388.3|1387.1|1387.9|1386.7|1388.8|1387.6|1387.9|1386.7|20
1613546100000|2021-02-17 07:15:00|1388|1386.8|1388.5|1387.3|1388.8|1387.6|1388|1386.8|43
1613546400000|2021-02-17 07:20:00|1388.7|1387.5|1388.8|1387.6|1389|1387.8|1388.6|1387.4|19
1613546700000|2021-02-17 07:25:00|1388.9|1387.7|1387.8|1386.6|1389|1387.8|1387.8|1386.6|15
1613547000000|2021-02-17 07:30:00|1387.9|1386.7|1386.6|1385.4|1387.9|1386.7|1386|1384.8|54
1613547300000|2021-02-17 07:35:00|1386.5|1385.3|1386.5|1385.3|1387|1385.8|1386.1|1384.9|78
1613547600000|2021-02-17 07:40:00|1386.7|1385.5|1387.3|1386.1|1387.3|1386.1|1386.7|1385.5|15
1613547900000|2021-02-17 07:45:00|1387.1|1385.9|1387.8|1386.6|1387.8|1386.6|1386.8|1385.6|16
1613548200000|2021-02-17 07:50:00|1387.6|1386.4|1387.8|1386.6|1388.5|1387.3|1387.2|1386|8
1613548500000|2021-02-17 07:55:00|1388|1386.8|1387.3|1386.1|1388.1|1386.9|1387.2|1386|12
1613548800000|2021-02-17 08:00:00|1387.4|1386.2|1386.5|1385.3|1388.7|1387.5|1386.5|1385.3|56
1613549100000|2021-02-17 08:05:00|1386.3|1385.1|1386.1|1384.9|1386.9|1385.7|1385.8|1384.6|112
1613549400000|2021-02-17 08:10:00|1386.2|1385|1387.4|1386.2|1387.4|1386.2|1386.1|1384.9|47
1613549700000|2021-02-17 08:15:00|1387.5|1386.3|1386.1|1384.9|1387.5|1386.3|1386.1|1384.9|29
1613550000000|2021-02-17 08:20:00|1386.4|1385.2|1387.6|1386.4|1388.2|1387|1386.4|1385.2|76
1613550300000|2021-02-17 08:25:00|1387.7|1386.5|1387.9|1386.7|1388.1|1386.9|1387.1|1385.9|24
1613550600000|2021-02-17 08:30:00|1388|1386.8|1387.9|1386.7|1388.1|1386.9|1387.5|1386.3|37
1613550900000|2021-02-17 08:35:00|1388|1386.8|1387.6|1386.4|1388.9|1387.7|1387.6|1386.4|31
1613551200000|2021-02-17 08:40:00|1387.7|1386.5|1388.7|1387.5|1388.9|1387.7|1387.7|1386.5|36
1613551500000|2021-02-17 08:45:00|1388.9|1387.7|1389|1387.8|1389.6|1388.4|1388.7|1387.5|65
1613551800000|2021-02-17 08:50:00|1388.7|1387.5|1389.6|1388.4|1389.7|1388.5|1388.4|1387.2|61
1613552100000|2021-02-17 08:55:00|1389.5|1388.3|1390|1388.8|1390.3|1389.1|1389.5|1388.3|75
1613552400000|2021-02-17 09:00:00|1389.9|1388.7|1390|1388.8|1390.2|1389|1389.6|1388.4|39
1613552700000|2021-02-17 09:05:00|1390.2|1389|1389.9|1388.7|1390.2|1389|1389.5|1388.3|43
1613553000000|2021-02-17 09:10:00|1390.3|1389.1|1389.6|1388.4|1390.3|1389.1|1388.9|1387.7|72
1613553300000|2021-02-17 09:15:00|1389.7|1388.5|1388.7|1387.5|1389.7|1388.5|1387.9|1386.7|57
1613553600000|2021-02-17 09:20:00|1388.6|1387.4|1388.9|1387.7|1388.9|1387.7|1387.6|1386.4|34
1613553900000|2021-02-17 09:25:00|1388.8|1387.6|1388.1|1386.9|1388.9|1387.7|1387.7|1386.5|92
1613554200000|2021-02-17 09:30:00|1388|1386.8|1387.5|1386.3|1388.2|1387|1386.8|1385.6|84
1613554500000|2021-02-17 09:35:00|1387.4|1386.2|1387.9|1386.7|1387.9|1386.7|1386.4|1385.2|68
1613554800000|2021-02-17 09:40:00|1387.8|1386.6|1387.4|1386.2|1388.6|1387.4|1387.3|1386.1|103
1613555100000|2021-02-17 09:45:00|1387.5|1386.3|1387.6|1386.4|1387.7|1386.5|1386.9|1385.7|59
1613555400000|2021-02-17 09:50:00|1387.8|1386.6|1388.6|1387.4|1388.7|1387.5|1387.8|1386.6|50
1613555700000|2021-02-17 09:55:00|1388.7|1387.5|1389.5|1388.3|1389.6|1388.4|1388.3|1387.1|85
1613556000000|2021-02-17 10:00:00|1389.4|1388.2|1389.4|1388.2|1390|1388.8|1389.2|1388|70
1613556300000|2021-02-17 10:05:00|1389.2|1388|1388.7|1387.5|1389.5|1388.3|1388.2|1387|191
1613556600000|2021-02-17 10:10:00|1388.5|1387.3|1388.9|1387.7|1389.1|1387.9|1388.2|1387|88
1613556900000|2021-02-17 10:15:00|1389|1387.8|1388.9|1387.7|1389.5|1388.3|1388.6|1387.4|113
1613557200000|2021-02-17 10:20:00|1388.7|1387.5|1388.6|1387.4|1389.1|1387.9|1388.5|1387.3|140
1613557500000|2021-02-17 10:25:00|1388.8|1387.6|1388.8|1387.6|1389.1|1387.9|1388.6|1387.4|103
1613557800000|2021-02-17 10:30:00|1388.7|1387.5|1388.3|1387.1|1389.3|1388.1|1388.3|1387.1|192
1613558100000|2021-02-17 10:35:00|1388.6|1387.4|1390|1388.8|1390.2|1389|1388.3|1387.1|123
1613558400000|2021-02-17 10:40:00|1389.9|1388.7|1389.1|1387.9|1390.1|1388.9|1388.8|1387.6|222
1613558700000|2021-02-17 10:45:00|1389.3|1388.1|1387.7|1386.5|1389.5|1388.3|1387.7|1386.5|122
1613559000000|2021-02-17 10:50:00|1387.8|1386.6|1387.6|1386.4|1388.1|1386.9|1387.6|1386.4|118
1613559300000|2021-02-17 10:55:00|1387.7|1386.5|1387.6|1386.4|1388.1|1386.9|1387.5|1386.3|135
1613559600000|2021-02-17 11:00:00|1387.8|1386.6|1387.3|1386.1|1388.6|1387.4|1387.3|1386.1|91
1613559900000|2021-02-17 11:05:00|1387.4|1386.2|1386.6|1385.4|1387.6|1386.4|1386.6|1385.4|52
1613560200000|2021-02-17 11:10:00|1386.5|1385.3|1385.6|1384.4|1386.8|1385.6|1385.3|1384.1|101
1613560500000|2021-02-17 11:15:00|1385.8|1384.6|1386.3|1385.1|1386.6|1385.4|1385.8|1384.6|23
1613560800000|2021-02-17 11:20:00|1386.2|1385|1386.5|1385.3|1386.6|1385.4|1385.8|1384.6|30
1613561100000|2021-02-17 11:25:00|1386.8|1385.6|1386.6|1385.4|1386.8|1385.6|1385.8|1384.6|32
1613561400000|2021-02-17 11:30:00|1386.7|1385.5|1387.5|1386.3|1388|1386.8|1386.7|1385.5|31
1613561700000|2021-02-17 11:35:00|1387.3|1386.1|1387.2|1386|1387.8|1386.6|1387.1|1385.9|23
1613562000000|2021-02-17 11:40:00|1387|1385.8|1387|1385.8|1387.3|1386.1|1386.8|1385.6|9
1613562300000|2021-02-17 11:45:00|1387.1|1385.9|1387.2|1386|1387.6|1386.4|1387.1|1385.9|30
1613562600000|2021-02-17 11:50:00|1387.1|1385.9|1387.2|1386|1387.4|1386.2|1386.6|1385.4|21
1613562900000|2021-02-17 11:55:00|1387.1|1385.9|1387.2|1386|1387.4|1386.2|1387.1|1385.9|20
1613563200000|2021-02-17 12:00:00|1387.3|1386.1|1387.5|1386.3|1387.9|1386.7|1387.1|1385.9|28
1613563500000|2021-02-17 12:05:00|1387.3|1386.1|1386.3|1385.1|1387.3|1386.1|1385.9|1384.7|34
1613563800000|2021-02-17 12:10:00|1386.2|1385|1386.7|1385.5|1386.8|1385.6|1386.1|1384.9|26
1613564100000|2021-02-17 12:15:00|1386.5|1385.3|1386|1384.8|1386.6|1385.4|1385.8|1384.6|24
1613564400000|2021-02-17 12:20:00|1385.8|1384.6|1385.9|1384.7|1386.3|1385.1|1385.8|1384.6|110
1613564700000|2021-02-17 12:25:00|1386|1384.8|1386.5|1385.3|1386.6|1385.4|1385.8|1384.6|39
1613565000000|2021-02-17 12:30:00|1386.4|1385.2|1387.4|1386.2|1387.4|1386.2|1386.4|1385.2|23
1613565300000|2021-02-17 12:35:00|1387.5|1386.3|1387.1|1385.9|1387.9|1386.7|1387.1|1385.9|32
1613565600000|2021-02-17 12:40:00|1387.2|1386|1386.4|1385.2|1387.2|1386|1386.1|1384.9|35
1613565900000|2021-02-17 12:45:00|1386.5|1385.3|1385.2|1384|1386.5|1385.3|1384.7|1383.5|67
1613566200000|2021-02-17 12:50:00|1385.3|1384.1|1384.8|1383.6|1386|1384.8|1384.8|1383.6|40
1613566500000|2021-02-17 12:55:00|1384.9|1383.7|1385.5|1384.3|1385.5|1384.3|1384|1382.8|129
1613566800000|2021-02-17 13:00:00|1385.6|1384.4|1383.5|1382.3|1385.6|1384.4|1383.5|1382.3|175
1613567100000|2021-02-17 13:05:00|1383.6|1382.4|1381.8|1380.6|1383.8|1382.6|1381.6|1380.4|230
1613567400000|2021-02-17 13:10:00|1381.7|1380.5|1382.5|1381.3|1382.5|1381.3|1381.7|1380.5|125
1613567700000|2021-02-17 13:15:00|1382.8|1381.6|1383.5|1382.3|1383.8|1382.6|1382.5|1381.3|119
1613568000000|2021-02-17 13:20:00|1383.6|1382.4|1384.9|1383.7|1385.1|1383.9|1383.4|1382.2|614
1613568300000|2021-02-17 13:25:00|1384.8|1383.6|1384.1|1382.9|1384.8|1383.6|1382.7|1381.5|192
1613568600000|2021-02-17 13:30:00|1384|1382.8|1382.1|1380.9|1384.2|1383|1381.7|1380.5|285
1613568900000|2021-02-17 13:35:00|1382.2|1381|1382.8|1381.6|1382.9|1381.7|1381.4|1380.2|197
1613569200000|2021-02-17 13:40:00|1382.9|1381.7|1381.2|1380|1383.3|1382.1|1380.3|1379.1|265
1613572200000|2021-02-17 14:30:00|1379.4|1378.2|1381.2|1380|1383.4|1382.2|1377.4|1376.2|1884
1613572500000|2021-02-17 14:35:00|1381.1|1379.9|1382.9|1381.7|1384.1|1382.9|1380.4|1379.2|591
1613572800000|2021-02-17 14:40:00|1382.8|1381.6|1387|1385.8|1388.3|1387.1|1382.8|1381.6|2306
1613573100000|2021-02-17 14:45:00|1386.9|1385.7|1386.9|1385.7|1388.6|1387.4|1386.1|1384.9|974
1613573400000|2021-02-17 14:50:00|1387|1385.8|1387.2|1386|1388.8|1387.6|1386.6|1385.4|777
1613573700000|2021-02-17 14:55:00|1387.3|1386.1|1386.4|1385.2|1388.1|1386.9|1385.8|1384.6|442
1613574000000|2021-02-17 15:00:00|1386.3|1385.1|1381.7|1380.5|1386.4|1385.2|1381.7|1380.5|2174
1613574300000|2021-02-17 15:05:00|1381.4|1380.2|1381.9|1380.7|1382.7|1381.5|1380.2|1379|683
1613574600000|2021-02-17 15:10:00|1381.8|1380.6|1381.3|1380.1|1383.3|1382.1|1381.3|1380.1|430
1613574900000|2021-02-17 15:15:00|1381.2|1380|1380.8|1379.6|1381.7|1380.5|1379.6|1378.4|601
1613575200000|2021-02-17 15:20:00|1380.6|1379.4|1380.8|1379.6|1381.3|1380.1|1379|1377.8|562
1613575500000|2021-02-17 15:25:00|1380.4|1379.2|1382.5|1381.3|1382.9|1381.7|1379.3|1378.1|798
1613575800000|2021-02-17 15:30:00|1382.6|1381.4|1381.1|1379.9|1382.8|1381.6|1380.9|1379.7|531
1613576100000|2021-02-17 15:35:00|1381.3|1380.1|1382.2|1381|1384|1382.8|1380.8|1379.6|454
1613576400000|2021-02-17 15:40:00|1382.1|1380.9|1380.6|1379.4|1382.3|1381.1|1380.3|1379.1|519
1613576700000|2021-02-17 15:45:00|1380.8|1379.6|1382|1380.8|1382.5|1381.3|1380.1|1378.9|597
1613577000000|2021-02-17 15:50:00|1381.8|1380.6|1381.6|1380.4|1382.8|1381.6|1381.3|1380.1|369
1613577300000|2021-02-17 15:55:00|1381.7|1380.5|1384.6|1383.4|1384.8|1383.6|1381.5|1380.3|649
1613577600000|2021-02-17 16:00:00|1384.4|1383.2|1385.2|1384|1386.2|1385|1383.8|1382.6|470
1613577900000|2021-02-17 16:05:00|1385.4|1384.2|1383|1381.8|1385.5|1384.3|1382.7|1381.5|774
1613578200000|2021-02-17 16:10:00|1383.1|1381.9|1382.1|1380.9|1383.8|1382.6|1382|1380.8|363
1613578500000|2021-02-17 16:15:00|1382.3|1381.1|1384|1382.8|1384.2|1383|1381.9|1380.7|817
1613578800000|2021-02-17 16:20:00|1383.9|1382.7|1382.4|1381.2|1384.4|1383.2|1381.5|1380.3|395
1613579100000|2021-02-17 16:25:00|1382.2|1381|1384.9|1383.7|1385.2|1384|1381.4|1380.2|586
1613579400000|2021-02-17 16:30:00|1384.8|1383.6|1383.7|1382.5|1385.9|1384.7|1382.9|1381.7|1096
1613579700000|2021-02-17 16:35:00|1383.9|1382.7|1383|1381.8|1384.9|1383.7|1383|1381.8|690
1613580000000|2021-02-17 16:40:00|1383.1|1381.9|1382.4|1381.2|1383.9|1382.7|1382.3|1381.1|461
1613580300000|2021-02-17 16:45:00|1382.3|1381.1|1382.9|1381.7|1383.2|1382|1381.7|1380.5|695
1613580600000|2021-02-17 16:50:00|1382.8|1381.6|1381.3|1380.1|1383.4|1382.2|1381.3|1380.1|303
1613580900000|2021-02-17 16:55:00|1381.4|1380.2|1380.8|1379.6|1381.8|1380.6|1380.4|1379.2|210
1613581200000|2021-02-17 17:00:00|1380.7|1379.5|1380.8|1379.6|1381.3|1380.1|1380.3|1379.1|204
1613581500000|2021-02-17 17:05:00|1380.7|1379.5|1379|1377.8|1380.7|1379.5|1378.8|1377.6|306
1613581800000|2021-02-17 17:10:00|1379.1|1377.9|1380.1|1378.9|1381.4|1380.2|1378.8|1377.6|397
1613582100000|2021-02-17 17:15:00|1380.2|1379|1379.9|1378.7|1380.8|1379.6|1379.8|1378.6|279
1613582400000|2021-02-17 17:20:00|1380|1378.8|1379.1|1377.9|1380.1|1378.9|1379|1377.8|379
1613582700000|2021-02-17 17:25:00|1379.3|1378.1|1379.3|1378.1|1379.4|1378.2|1377.9|1376.7|417
1613583000000|2021-02-17 17:30:00|1379.6|1378.4|1378.8|1377.6|1379.6|1378.4|1378.3|1377.1|444
1613583300000|2021-02-17 17:35:00|1379|1377.8|1378.6|1377.4|1379.2|1378|1378|1376.8|287
1613583600000|2021-02-17 17:40:00|1378.7|1377.5|1380.3|1379.1|1380.4|1379.2|1378.3|1377.1|248
1613583900000|2021-02-17 17:45:00|1380.2|1379|1380.6|1379.4|1381.1|1379.9|1379.7|1378.5|340
1613584200000|2021-02-17 17:50:00|1380.4|1379.2|1381.8|1380.6|1381.8|1380.6|1380.3|1379.1|278
1613584500000|2021-02-17 17:55:00|1381.7|1380.5|1380.3|1379.1|1382.2|1381|1380.3|1379.1|221
1613584800000|2021-02-17 18:00:00|1380.2|1379|1379.8|1378.6|1380.3|1379.1|1379.4|1378.2|258
1613585100000|2021-02-17 18:05:00|1379.7|1378.5|1379.9|1378.7|1380.3|1379.1|1379.4|1378.2|217
1613585400000|2021-02-17 18:10:00|1379.8|1378.6|1380.7|1379.5|1380.9|1379.7|1379.8|1378.6|212
1613585700000|2021-02-17 18:15:00|1380.4|1379.2|1379.9|1378.7|1380.7|1379.5|1379.8|1378.6|513
1613586000000|2021-02-17 18:20:00|1380.1|1378.9|1382.3|1381.1|1382.6|1381.4|1380|1378.8|234
1613586300000|2021-02-17 18:25:00|1382.4|1381.2|1381.3|1380.1|1382.4|1381.2|1381.3|1380.1|227
1613586600000|2021-02-17 18:30:00|1381.2|1380|1381.1|1379.9|1381.7|1380.5|1380.8|1379.6|191
1613586900000|2021-02-17 18:35:00|1380.9|1379.7|1381.9|1380.7|1382.7|1381.5|1380.8|1379.6|230
1613587200000|2021-02-17 18:40:00|1381.8|1380.6|1383.1|1381.9|1383.6|1382.4|1381.7|1380.5|359
1613587500000|2021-02-17 18:45:00|1383|1381.8|1384.3|1383.1|1384.6|1383.4|1382.8|1381.6|1383
1613587800000|2021-02-17 18:50:00|1384.2|1383|1383.8|1382.6|1384.3|1383.1|1383.6|1382.4|393
1613588100000|2021-02-17 18:55:00|1383.7|1382.5|1383.5|1382.3|1384.8|1383.6|1383.3|1382.1|333
1613588400000|2021-02-17 19:00:00|1383.3|1382.1|1384|1382.8|1384.7|1383.5|1382.4|1381.2|483
1613588700000|2021-02-17 19:05:00|1383.9|1382.7|1384.2|1383|1385.2|1384|1383.7|1382.5|611
1613589000000|2021-02-17 19:10:00|1384.1|1382.9|1384.6|1383.4|1386.2|1385|1382.2|1381|1195
1613589300000|2021-02-17 19:15:00|1384.7|1383.5|1383.8|1382.6|1384.8|1383.6|1383.6|1382.4|633
1613610000000|2021-02-18 01:00:00|1386.5|1385.3|1389.3|1388.1|1392.1|1390.9|1386.5|1385.3|738
1613610300000|2021-02-18 01:05:00|1389.4|1388.2|1390.7|1389.5|1390.7|1389.5|1388.7|1387.5|188
1613610600000|2021-02-18 01:10:00|1390.9|1389.7|1390.7|1389.5|1391.1|1389.9|1389.4|1388.2|292
1613610900000|2021-02-18 01:15:00|1390.8|1389.6|1390.4|1389.2|1390.9|1389.7|1388.8|1387.6|1154
1613611200000|2021-02-18 01:20:00|1390.3|1389.1|1388.9|1387.7|1390.8|1389.6|1388.9|1387.7|171
1613611500000|2021-02-18 01:25:00|1389|1387.8|1388.6|1387.4|1389.1|1387.9|1388.1|1386.9|102
1613611800000|2021-02-18 01:30:00|1388.8|1387.6|1388.8|1387.6|1389.2|1388|1388.4|1387.2|74
1613612100000|2021-02-18 01:35:00|1388.7|1387.5|1387.4|1386.2|1388.7|1387.5|1386.9|1385.7|57
1613612400000|2021-02-18 01:40:00|1387.3|1386.1|1386.4|1385.2|1387.4|1386.2|1386.2|1385|58
1613612700000|2021-02-18 01:45:00|1386.2|1385|1385.7|1384.5|1386.5|1385.3|1385.5|1384.3|71
1613613000000|2021-02-18 01:50:00|1385.6|1384.4|1386|1384.8|1386.6|1385.4|1385.6|1384.4|56
1613613300000|2021-02-18 01:55:00|1385.9|1384.7|1386.4|1385.2|1386.4|1385.2|1385.6|1384.4|26
1613613600000|2021-02-18 02:00:00|1386.2|1385|1386.4|1385.2|1388.1|1386.9|1386.2|1385|229
1613613900000|2021-02-18 02:05:00|1386.3|1385.1|1386.1|1384.9|1386.3|1385.1|1385.7|1384.5|50
1613614200000|2021-02-18 02:10:00|1386.2|1385|1386.4|1385.2|1386.6|1385.4|1386|1384.8|40
1613614500000|2021-02-18 02:15:00|1386.1|1384.9|1386.8|1385.6|1386.9|1385.7|1386|1384.8|37
1613614800000|2021-02-18 02:20:00|1386.9|1385.7|1387.9|1386.7|1387.9|1386.7|1386.9|1385.7|19
1613615100000|2021-02-18 02:25:00|1387.8|1386.6|1387.2|1386|1387.8|1386.6|1386.9|1385.7|9
1613615400000|2021-02-18 02:30:00|1387.4|1386.2|1387.1|1385.9|1387.6|1386.4|1386.2|1385|34
1613615700000|2021-02-18 02:35:00|1387.2|1386|1387.1|1385.9|1387.6|1386.4|1386.8|1385.6|18
1613616000000|2021-02-18 02:40:00|1386.9|1385.7|1387.7|1386.5|1387.7|1386.5|1386.9|1385.7|17
1613616300000|2021-02-18 02:45:00|1387.6|1386.4|1387.7|1386.5|1388.2|1387|1387.5|1386.3|21
1613616600000|2021-02-18 02:50:00|1387.6|1386.4|1388.8|1387.6|1389.1|1387.9|1387.4|1386.2|108
1613616900000|2021-02-18 02:55:00|1389|1387.8|1389.1|1387.9|1389.2|1388|1388.4|1387.2|29
1613617200000|2021-02-18 03:00:00|1389.2|1388|1389.3|1388.1|1389.4|1388.2|1388.9|1387.7|23
1613617500000|2021-02-18 03:05:00|1389.4|1388.2|1389.6|1388.4|1389.8|1388.6|1389.4|1388.2|83
1613617800000|2021-02-18 03:10:00|1389.7|1388.5|1389.6|1388.4|1389.8|1388.6|1389.3|1388.1|17
1613618100000|2021-02-18 03:15:00|1389.7|1388.5|1389.6|1388.4|1389.9|1388.7|1389.6|1388.4|9
1613618400000|2021-02-18 03:20:00|1389.5|1388.3|1388.2|1387|1389.5|1388.3|1388|1386.8|893
1613618700000|2021-02-18 03:25:00|1388.1|1386.9|1387.2|1386|1388.5|1387.3|1387|1385.8|80
1613619000000|2021-02-18 03:30:00|1387.5|1386.3|1387|1385.8|1388|1386.8|1386.7|1385.5|61
1613619300000|2021-02-18 03:35:00|1387.1|1385.9|1387.2|1386|1387.3|1386.1|1386.9|1385.7|13
1613619600000|2021-02-18 03:40:00|1387.3|1386.1|1387.5|1386.3|1387.6|1386.4|1387.3|1386.1|21
1613619900000|2021-02-18 03:45:00|1387.4|1386.2|1387.5|1386.3|1387.7|1386.5|1387.4|1386.2|13
1613620200000|2021-02-18 03:50:00|1387.6|1386.4|1387.5|1386.3|1387.9|1386.7|1387.5|1386.3|16
1613620500000|2021-02-18 03:55:00|1387.4|1386.2|1387.7|1386.5|1388|1386.8|1387.4|1386.2|40
1613620800000|2021-02-18 04:00:00|1387.6|1386.4|1387.7|1386.5|1387.9|1386.7|1387.5|1386.3|31
1613621100000|2021-02-18 04:05:00|1388.2|1387|1387.7|1386.5|1388.6|1387.4|1387.7|1386.5|110
1613621400000|2021-02-18 04:10:00|1387.6|1386.4|1387.3|1386.1|1387.7|1386.5|1386.8|1385.6|76
1613621700000|2021-02-18 04:15:00|1387.4|1386.2|1387.7|1386.5|1387.9|1386.7|1387.3|1386.1|60
1613622000000|2021-02-18 04:20:00|1387.6|1386.4|1388.2|1387|1388.2|1387|1387.5|1386.3|16
1613622300000|2021-02-18 04:25:00|1388.1|1386.9|1388.2|1387|1388.2|1387|1387.9|1386.7|7
1613622600000|2021-02-18 04:30:00|1388|1386.8|1387.9|1386.7|1388|1386.8|1387.8|1386.6|8
1613622900000|2021-02-18 04:35:00|1387.8|1386.6|1387.8|1386.6|1388.1|1386.9|1387.7|1386.5|6
1613623200000|2021-02-18 04:40:00|1387.9|1386.7|1388.2|1387|1388.2|1387|1387.9|1386.7|10
1613623500000|2021-02-18 04:45:00|1388|1386.8|1388|1386.8|1388.2|1387|1388|1386.8|1
1613623800000|2021-02-18 04:50:00|1388.1|1386.9|1388.2|1387|1388.2|1387|1388.1|1386.9|1
1613624100000|2021-02-18 04:55:00|1388.1|1386.9|1387.5|1386.3|1388.1|1386.9|1387.5|1386.3|19
1613624400000|2021-02-18 05:00:00|1387.6|1386.4|1387.7|1386.5|1387.9|1386.7|1387.6|1386.4|21
1613624700000|2021-02-18 05:05:00|1387.6|1386.4|1387.8|1386.6|1387.9|1386.7|1387.6|1386.4|11
1613625000000|2021-02-18 05:10:00|1387.9|1386.7|1388|1386.8|1388.1|1386.9|1387.8|1386.6|3
1613625300000|2021-02-18 05:15:00|1388.2|1387|1388|1386.8|1388.2|1387|1387.9|1386.7|31
1613625600000|2021-02-18 05:20:00|1388.1|1386.9|1387.7|1386.5|1388.3|1387.1|1387.7|1386.5|14
1613625900000|2021-02-18 05:25:00|1387.8|1386.6|1387.6|1386.4|1387.9|1386.7|1387.5|1386.3|9
1613626200000|2021-02-18 05:30:00|1387.7|1386.5|1387.3|1386.1|1388|1386.8|1387.1|1385.9|70
1613626500000|2021-02-18 05:35:00|1387.4|1386.2|1388.3|1387.1|1388.5|1387.3|1387.4|1386.2|31
1613626800000|2021-02-18 05:40:00|1388.4|1387.2|1387.9|1386.7|1388.5|1387.3|1387.8|1386.6|27
1613627100000|2021-02-18 05:45:00|1388|1386.8|1387.5|1386.3|1388.1|1386.9|1387.4|1386.2|10
1613627400000|2021-02-18 05:50:00|1387.4|1386.2|1387.1|1385.9|1387.6|1386.4|1387.1|1385.9|16
1613627700000|2021-02-18 05:55:00|1387|1385.8|1387.2|1386|1387.5|1386.3|1387|1385.8|52
1613628000000|2021-02-18 06:00:00|1387.3|1386.1|1387.7|1386.5|1388|1386.8|1387|1385.8|67
1613628300000|2021-02-18 06:05:00|1387.8|1386.6|1387.4|1386.2|1387.9|1386.7|1387.4|1386.2|22
1613628600000|2021-02-18 06:10:00|1387.5|1386.3|1387.4|1386.2|1387.8|1386.6|1387.4|1386.2|13
1613628900000|2021-02-18 06:15:00|1387.2|1386|1387.9|1386.7|1387.9|1386.7|1387.1|1385.9|28
1613629200000|2021-02-18 06:20:00|1387.7|1386.5|1387.9|1386.7|1387.9|1386.7|1387.4|1386.2|15
1613629500000|2021-02-18 06:25:00|1387.8|1386.6|1388.1|1386.9|1388.2|1387|1387.6|1386.4|19
1613629800000|2021-02-18 06:30:00|1388.2|1387|1388.4|1387.2|1388.6|1387.4|1387.9|1386.7|32
1613630100000|2021-02-18 06:35:00|1388.3|1387.1|1387.6|1386.4|1388.4|1387.2|1387.6|1386.4|11
1613630400000|2021-02-18 06:40:00|1387.7|1386.5|1386.7|1385.5|1387.7|1386.5|1386.7|1385.5|98
1613630700000|2021-02-18 06:45:00|1386.8|1385.6|1385.7|1384.5|1387|1385.8|1385.3|1384.1|136
1613631000000|2021-02-18 06:50:00|1385.6|1384.4|1385.9|1384.7|1386.3|1385.1|1385.5|1384.3|61
1613631300000|2021-02-18 06:55:00|1386|1384.8|1386.3|1385.1|1386.4|1385.2|1385.6|1384.4|14
1613631600000|2021-02-18 07:00:00|1386.2|1385|1386.5|1385.3|1386.5|1385.3|1385.9|1384.7|30
1613631900000|2021-02-18 07:05:00|1386.3|1385.1|1385.6|1384.4|1386.4|1385.2|1385.6|1384.4|14
1613632200000|2021-02-18 07:10:00|1385.7|1384.5|1384.1|1382.9|1385.7|1384.5|1384|1382.8|27
1613632500000|2021-02-18 07:15:00|1384|1382.8|1383.3|1382.1|1384|1382.8|1383.2|1382|96
1613632800000|2021-02-18 07:20:00|1383.4|1382.2|1383.3|1382.1|1383.4|1382.2|1382.6|1381.4|55
1613633100000|2021-02-18 07:25:00|1383.1|1381.9|1383.5|1382.3|1383.8|1382.6|1383.1|1381.9|10
1613633400000|2021-02-18 07:30:00|1383.3|1382.1|1382.1|1380.9|1383.3|1382.1|1381.5|1380.3|106
1613633700000|2021-02-18 07:35:00|1382.2|1381|1383.2|1382|1383.5|1382.3|1382.2|1381|26
1613634000000|2021-02-18 07:40:00|1383.5|1382.3|1382.8|1381.6|1383.6|1382.4|1382.6|1381.4|31
1613634300000|2021-02-18 07:45:00|1382.6|1381.4|1383|1381.8|1383.4|1382.2|1382.2|1381|77
1613634600000|2021-02-18 07:50:00|1382.9|1381.7|1383.5|1382.3|1383.5|1382.3|1382.9|1381.7|9
1613634900000|2021-02-18 07:55:00|1383.6|1382.4|1383.5|1382.3|1383.8|1382.6|1383.3|1382.1|16
1613635200000|2021-02-18 08:00:00|1383.6|1382.4|1384.5|1383.3|1384.6|1383.4|1383.4|1382.2|114
1613635500000|2021-02-18 08:05:00|1384.6|1383.4|1383|1381.8|1384.6|1383.4|1383|1381.8|20
1613635800000|2021-02-18 08:10:00|1383.1|1381.9|1383.9|1382.7|1383.9|1382.7|1383.1|1381.9|11
1613636100000|2021-02-18 08:15:00|1384|1382.8|1383.7|1382.5|1384.6|1383.4|1383.3|1382.1|17
1613636400000|2021-02-18 08:20:00|1383.6|1382.4|1382.4|1381.2|1383.6|1382.4|1382.4|1381.2|35
1613636700000|2021-02-18 08:25:00|1382.7|1381.5|1381.8|1380.6|1383.3|1382.1|1381.6|1380.4|49
1613637000000|2021-02-18 08:30:00|1381.9|1380.7|1383.6|1382.4|1384|1382.8|1381.9|1380.7|36
1613637300000|2021-02-18 08:35:00|1383.7|1382.5|1383.8|1382.6|1384.3|1383.1|1383|1381.8|48
1613637600000|2021-02-18 08:40:00|1384|1382.8|1384.5|1383.3|1384.9|1383.7|1383.8|1382.6|345
1613637900000|2021-02-18 08:45:00|1384.3|1383.1|1385|1383.8|1385.3|1384.1|1384.1|1382.9|94
1613638200000|2021-02-18 08:50:00|1385.1|1383.9|1384.8|1383.6|1385.4|1384.2|1384.2|1383|40
1613638500000|2021-02-18 08:55:00|1384.9|1383.7|1384.2|1383|1385.1|1383.9|1383.7|1382.5|28
1613638800000|2021-02-18 09:00:00|1384.1|1382.9|1383.8|1382.6|1384.1|1382.9|1383.3|1382.1|72
1613639100000|2021-02-18 09:05:00|1384|1382.8|1383.5|1382.3|1384|1382.8|1383.2|1382|16
1613639400000|2021-02-18 09:10:00|1383.6|1382.4|1382.6|1381.4|1384.3|1383.1|1382.2|1381|84
1613639700000|2021-02-18 09:15:00|1382.5|1381.3|1382.5|1381.3|1382.7|1381.5|1382.4|1381.2|40
1613640000000|2021-02-18 09:20:00|1382.7|1381.5|1381.8|1380.6|1383.1|1381.9|1381.5|1380.3|83
1613640300000|2021-02-18 09:25:00|1381.6|1380.4|1379.4|1378.2|1381.6|1380.4|1378.8|1377.6|146
1613640600000|2021-02-18 09:30:00|1379.3|1378.1|1378.8|1377.6|1379.9|1378.7|1378.7|1377.5|56
1613640900000|2021-02-18 09:35:00|1378.7|1377.5|1380.2|1379|1380.4|1379.2|1378.3|1377.1|101
1613641200000|2021-02-18 09:40:00|1380.3|1379.1|1380.7|1379.5|1381|1379.8|1380.2|1379|1159
1613641500000|2021-02-18 09:45:00|1380.8|1379.6|1380.7|1379.5|1381.2|1380|1379.9|1378.7|154
1613641800000|2021-02-18 09:50:00|1380.5|1379.3|1380.5|1379.3|1380.7|1379.5|1380.3|1379.1|27
1613642100000|2021-02-18 09:55:00|1380.7|1379.5|1380.4|1379.2|1380.8|1379.6|1379.5|1378.3|604
1613642400000|2021-02-18 10:00:00|1380.3|1379.1|1380.1|1378.9|1380.9|1379.7|1380.1|1378.9|26
1613642700000|2021-02-18 10:05:00|1380|1378.8|1379.8|1378.6|1380.1|1378.9|1379.3|1378.1|33
1613643000000|2021-02-18 10:10:00|1379.6|1378.4|1378.4|1377.2|1379.9|1378.7|1378.3|1377.1|77
1613643300000|2021-02-18 10:15:00|1378.5|1377.3|1378.8|1377.6|1379|1377.8|1378.4|1377.2|56
1613643600000|2021-02-18 10:20:00|1378.9|1377.7|1379.1|1377.9|1379.8|1378.6|1378.9|1377.7|23
1613643900000|2021-02-18 10:25:00|1379.2|1378|1379.4|1378.2|1379.7|1378.5|1378.7|1377.5|9
1613644200000|2021-02-18 10:30:00|1379.5|1378.3|1379.5|1378.3|1380.3|1379.1|1379.5|1378.3|251
1613644500000|2021-02-18 10:35:00|1379.8|1378.6|1380.1|1378.9|1381|1379.8|1379.7|1378.5|105
1613644800000|2021-02-18 10:40:00|1379.9|1378.7|1379.3|1378.1|1380.1|1378.9|1379.3|1378.1|26
1613645100000|2021-02-18 10:45:00|1379.2|1378|1379.6|1378.4|1379.6|1378.4|1378.6|1377.4|46
1613645400000|2021-02-18 10:50:00|1379.5|1378.3|1379.4|1378.2|1379.7|1378.5|1379|1377.8|12
1613645700000|2021-02-18 10:55:00|1379.3|1378.1|1378.6|1377.4|1379.6|1378.4|1378.6|1377.4|22
1613646000000|2021-02-18 11:00:00|1378.7|1377.5|1378.3|1377.1|1379|1377.8|1377.7|1376.5|170
1613646300000|2021-02-18 11:05:00|1378.1|1376.9|1378.4|1377.2|1379.5|1378.3|1377.9|1376.7|90
1613646600000|2021-02-18 11:10:00|1378.5|1377.3|1379.7|1378.5|1380|1378.8|1378.4|1377.2|80
1613646900000|2021-02-18 11:15:00|1379.6|1378.4|1379.7|1378.5|1379.9|1378.7|1379.4|1378.2|14
1613647200000|2021-02-18 11:20:00|1379.8|1378.6|1380.4|1379.2|1380.6|1379.4|1379.5|1378.3|57
1613647500000|2021-02-18 11:25:00|1380.5|1379.3|1379.7|1378.5|1380.5|1379.3|1379.6|1378.4|14
1613647800000|2021-02-18 11:30:00|1379.8|1378.6|1379.8|1378.6|1380.5|1379.3|1379.5|1378.3|35
1613648100000|2021-02-18 11:35:00|1379.9|1378.7|1379.8|1378.6|1380.2|1379|1379.7|1378.5|25
1613648400000|2021-02-18 11:40:00|1379.7|1378.5|1379.6|1378.4|1379.7|1378.5|1378.9|1377.7|34
1613648700000|2021-02-18 11:45:00|1379.1|1377.9|1376.7|1375.5|1379.1|1377.9|1376.2|1375|510
1613649000000|2021-02-18 11:50:00|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.4|1375.2|66
1613649300000|2021-02-18 11:55:00|1376.9|1375.7|1377.4|1376.2|1377.4|1376.2|1376.4|1375.2|44
1613649600000|2021-02-18 12:00:00|1377.3|1376.1|1377.3|1376.1|1377.6|1376.4|1377.1|1375.9|45
1613649900000|2021-02-18 12:05:00|1377.2|1376|1378|1376.8|1378.3|1377.1|1377.1|1375.9|107
1613650200000|2021-02-18 12:10:00|1377.9|1376.7|1379.5|1378.3|1379.6|1378.4|1377.7|1376.5|144
1613650500000|2021-02-18 12:15:00|1379.6|1378.4|1380.2|1379|1380.2|1379|1379.1|1377.9|42
1613650800000|2021-02-18 12:20:00|1380.3|1379.1|1380.4|1379.2|1380.7|1379.5|1379.7|1378.5|74
1613651100000|2021-02-18 12:25:00|1380.5|1379.3|1380.9|1379.7|1381.2|1380|1380.4|1379.2|32
1613651400000|2021-02-18 12:30:00|1381|1379.8|1379.2|1378|1381|1379.8|1378.9|1377.7|61
1613651700000|2021-02-18 12:35:00|1379.3|1378.1|1380.4|1379.2|1381|1379.8|1378.8|1377.6|105
1613652000000|2021-02-18 12:40:00|1380.5|1379.3|1378.9|1377.7|1380.5|1379.3|1378.6|1377.4|51
1613652300000|2021-02-18 12:45:00|1378.7|1377.5|1379.6|1378.4|1379.9|1378.7|1378.4|1377.2|80
1613652600000|2021-02-18 12:50:00|1379.5|1378.3|1379.4|1378.2|1380.1|1378.9|1379.1|1377.9|103
1613652900000|2021-02-18 12:55:00|1379.3|1378.1|1380.2|1379|1380.2|1379|1379.3|1378.1|51
1613653200000|2021-02-18 13:00:00|1380.4|1379.2|1381.7|1380.5|1382.1|1380.9|1380.2|1379|203
1613653500000|2021-02-18 13:05:00|1381.6|1380.4|1381.6|1380.4|1382.3|1381.1|1381.2|1380|154
1613653800000|2021-02-18 13:10:00|1381.4|1380.2|1383.7|1382.5|1383.7|1382.5|1380.6|1379.4|210
1613654100000|2021-02-18 13:15:00|1383.5|1382.3|1383.6|1382.4|1383.7|1382.5|1382.7|1381.5|113
1613654400000|2021-02-18 13:20:00|1383.4|1382.2|1383.2|1382|1383.7|1382.5|1382|1380.8|335
1613654700000|2021-02-18 13:25:00|1383.3|1382.1|1383.6|1382.4|1384|1382.8|1383.2|1382|83
1613655000000|2021-02-18 13:30:00|1383.5|1382.3|1385.3|1384.1|1385.3|1384.1|1383.4|1382.2|139
1613655300000|2021-02-18 13:35:00|1385.2|1384|1382.5|1381.3|1386.4|1385.2|1381.9|1380.7|455
1613655600000|2021-02-18 13:40:00|1382.7|1381.5|1383.8|1382.6|1383.9|1382.7|1381.2|1380|217
1613658600000|2021-02-18 14:30:00|1382.2|1381|1380.2|1379|1382.8|1381.6|1377.6|1376.4|3428
1613658900000|2021-02-18 14:35:00|1380.3|1379.1|1379.6|1378.4|1382.4|1381.2|1379.4|1378.2|877
1613659200000|2021-02-18 14:40:00|1379.4|1378.2|1378|1376.8|1379.8|1378.6|1377.5|1376.3|679
1613659500000|2021-02-18 14:45:00|1377.8|1376.6|1377|1375.8|1378.9|1377.7|1377|1375.8|1128
1613659800000|2021-02-18 14:50:00|1376.8|1375.6|1373.6|1372.4|1376.8|1375.6|1372.6|1371.4|1988
1613660100000|2021-02-18 14:55:00|1373.5|1372.3|1374.1|1372.9|1374.9|1373.7|1372.5|1371.3|1518
1613660400000|2021-02-18 15:00:00|1373.9|1372.7|1376.3|1375.1|1376.8|1375.6|1372.9|1371.7|801
1613660700000|2021-02-18 15:05:00|1376.4|1375.2|1378.4|1377.2|1379.6|1378.4|1375.1|1373.9|697
1613661000000|2021-02-18 15:10:00|1378.5|1377.3|1377.2|1376|1378.9|1377.7|1376.3|1375.1|3269
1613661300000|2021-02-18 15:15:00|1377|1375.8|1376.1|1374.9|1377.6|1376.4|1374.8|1373.6|1155
1613661600000|2021-02-18 15:20:00|1375.9|1374.7|1374.6|1373.4|1376.9|1375.7|1374.6|1373.4|327
1613661900000|2021-02-18 15:25:00|1374.9|1373.7|1377|1375.8|1377.6|1376.4|1374.6|1373.4|528
1613662200000|2021-02-18 15:30:00|1376.9|1375.7|1375.6|1374.4|1376.9|1375.7|1374.5|1373.3|455
1613662500000|2021-02-18 15:35:00|1375.4|1374.2|1377.3|1376.1|1378.6|1377.4|1375.3|1374.1|872
1613662800000|2021-02-18 15:40:00|1377.1|1375.9|1375.8|1374.6|1377.5|1376.3|1375.7|1374.5|356
1613663100000|2021-02-18 15:45:00|1375.7|1374.5|1375.8|1374.6|1376.4|1375.2|1375.3|1374.1|1839
1613663400000|2021-02-18 15:50:00|1375.9|1374.7|1377.9|1376.7|1377.9|1376.7|1375.8|1374.6|643
1613663700000|2021-02-18 15:55:00|1377.6|1376.4|1375.2|1374|1377.6|1376.4|1375.1|1373.9|363
1613664000000|2021-02-18 16:00:00|1375.1|1373.9|1375.7|1374.5|1376.5|1375.3|1374.6|1373.4|427
1613664300000|2021-02-18 16:05:00|1375.9|1374.7|1374.1|1372.9|1375.9|1374.7|1373.9|1372.7|466
1613664600000|2021-02-18 16:10:00|1374|1372.8|1373.6|1372.4|1374.3|1373.1|1373.1|1371.9|414
1613664900000|2021-02-18 16:15:00|1373.5|1372.3|1375.7|1374.5|1375.9|1374.7|1373.3|1372.1|396
1613665200000|2021-02-18 16:20:00|1375.4|1374.2|1376.4|1375.2|1376.9|1375.7|1375.4|1374.2|675
1613665500000|2021-02-18 16:25:00|1376.5|1375.3|1375.9|1374.7|1376.5|1375.3|1375.2|1374|244
1613665800000|2021-02-18 16:30:00|1375.6|1374.4|1377.6|1376.4|1377.9|1376.7|1375.1|1373.9|746
1613666100000|2021-02-18 16:35:00|1377.4|1376.2|1375.8|1374.6|1377.6|1376.4|1375.8|1374.6|2147
1613666400000|2021-02-18 16:40:00|1375.7|1374.5|1375.3|1374.1|1376|1374.8|1375|1373.8|142
1613666700000|2021-02-18 16:45:00|1375.4|1374.2|1373.9|1372.7|1375.4|1374.2|1373.9|1372.7|305
1613667000000|2021-02-18 16:50:00|1374|1372.8|1372.7|1371.5|1374|1372.8|1372.2|1371|952
1613667300000|2021-02-18 16:55:00|1372.5|1371.3|1373|1371.8|1373.7|1372.5|1372|1370.8|368
1613667600000|2021-02-18 17:00:00|1372.9|1371.7|1373.5|1372.3|1373.7|1372.5|1372.7|1371.5|1394
1613667900000|2021-02-18 17:05:00|1373.3|1372.1|1374.4|1373.2|1374.6|1373.4|1373.2|1372|303
1613668200000|2021-02-18 17:10:00|1374.5|1373.3|1371.8|1370.6|1374.8|1373.6|1371.7|1370.5|354
1613668500000|2021-02-18 17:15:00|1371.9|1370.7|1372.4|1371.2|1373|1371.8|1371.6|1370.4|434
1613668800000|2021-02-18 17:20:00|1372|1370.8|1372.8|1371.6|1373.4|1372.2|1372|1370.8|337
1613669100000|2021-02-18 17:25:00|1372.7|1371.5|1373.4|1372.2|1373.9|1372.7|1372.7|1371.5|234
1613669400000|2021-02-18 17:30:00|1373.2|1372|1372.2|1371|1373.2|1372|1371.8|1370.6|325
1613669700000|2021-02-18 17:35:00|1372.1|1370.9|1372.5|1371.3|1372.9|1371.7|1371.9|1370.7|1317
1613670000000|2021-02-18 17:40:00|1372.7|1371.5|1373.2|1372|1373.5|1372.3|1372.4|1371.2|276
1613670300000|2021-02-18 17:45:00|1373.4|1372.2|1374.9|1373.7|1375.2|1374|1373.2|1372|3309
1613670600000|2021-02-18 17:50:00|1374.8|1373.6|1375.4|1374.2|1375.7|1374.5|1374.6|1373.4|365
1613670900000|2021-02-18 17:55:00|1375.3|1374.1|1375.2|1374|1375.9|1374.7|1374.9|1373.7|206
1613671200000|2021-02-18 18:00:00|1375.3|1374.1|1375.8|1374.6|1375.9|1374.7|1375.1|1373.9|222
1613671500000|2021-02-18 18:05:00|1375.6|1374.4|1374.6|1373.4|1376.3|1375.1|1374.6|1373.4|392
1613671800000|2021-02-18 18:10:00|1374.7|1373.5|1374.3|1373.1|1375.3|1374.1|1374.1|1372.9|324
1613672100000|2021-02-18 18:15:00|1374.2|1373|1375.2|1374|1375.2|1374|1374.1|1372.9|1057
1613672400000|2021-02-18 18:20:00|1375.3|1374.1|1376.1|1374.9|1376.4|1375.2|1375.3|1374.1|329
1613672700000|2021-02-18 18:25:00|1376|1374.8|1376.5|1375.3|1376.6|1375.4|1375.3|1374.1|247
1613673000000|2021-02-18 18:30:00|1376.6|1375.4|1377.2|1376|1377.4|1376.2|1376.2|1375|528
1613673300000|2021-02-18 18:35:00|1377.1|1375.9|1377.7|1376.5|1378.1|1376.9|1376.9|1375.7|667
1613673600000|2021-02-18 18:40:00|1377.8|1376.6|1377.6|1376.4|1378.3|1377.1|1377.2|1376|298
1613673900000|2021-02-18 18:45:00|1377.8|1376.6|1376.8|1375.6|1378.1|1376.9|1376.6|1375.4|738
1613674200000|2021-02-18 18:50:00|1376.6|1375.4|1378.1|1376.9|1378.2|1377|1376.6|1375.4|143
1613674500000|2021-02-18 18:55:00|1377.9|1376.7|1377.6|1376.4|1378.2|1377|1377.6|1376.4|195
1613674800000|2021-02-18 19:00:00|1377.7|1376.5|1377.6|1376.4|1378.7|1377.5|1377.5|1376.3|318
1613675100000|2021-02-18 19:05:00|1377.8|1376.6|1377.8|1376.6|1378.5|1377.3|1377.3|1376.1|471
1613675400000|2021-02-18 19:10:00|1377.9|1376.7|1377.2|1376|1378.2|1377|1375.9|1374.7|1226
1613675700000|2021-02-18 19:15:00|1377.4|1376.2|1376.1|1374.9|1377.6|1376.4|1376|1374.8|798
1613696400000|2021-02-19 01:00:00|1377|1375.8|1375.3|1374.1|1377.6|1376.4|1374.3|1373.1|346
1613696700000|2021-02-19 01:05:00|1375.2|1374|1373.7|1372.5|1375.2|1374|1372.8|1371.6|169
1613697000000|2021-02-19 01:10:00|1373.6|1372.4|1371.7|1370.5|1373.8|1372.6|1371.6|1370.4|158
1613697300000|2021-02-19 01:15:00|1371.6|1370.4|1373.8|1372.6|1374.3|1373.1|1371.1|1369.9|184
1613697600000|2021-02-19 01:20:00|1373.7|1372.5|1374.1|1372.9|1375.1|1373.9|1373.4|1372.2|147
1613697900000|2021-02-19 01:25:00|1374|1372.8|1373.6|1372.4|1374.1|1372.9|1373.3|1372.1|62
1613698200000|2021-02-19 01:30:00|1373.7|1372.5|1372.8|1371.6|1374.8|1373.6|1372.6|1371.4|41
1613698500000|2021-02-19 01:35:00|1372.6|1371.4|1373.6|1372.4|1373.8|1372.6|1372.4|1371.2|482
1613698800000|2021-02-19 01:40:00|1373.7|1372.5|1372.7|1371.5|1374.3|1373.1|1372.4|1371.2|33
1613699100000|2021-02-19 01:45:00|1372.8|1371.6|1372.9|1371.7|1373.1|1371.9|1372.3|1371.1|56
1613699400000|2021-02-19 01:50:00|1372.8|1371.6|1372.8|1371.6|1373.5|1372.3|1372.8|1371.6|23
1613699700000|2021-02-19 01:55:00|1372.7|1371.5|1374.2|1373|1374.3|1373.1|1372.3|1371.1|49
1613700000000|2021-02-19 02:00:00|1374.1|1372.9|1373.8|1372.6|1374.1|1372.9|1373.3|1372.1|33
1613700300000|2021-02-19 02:05:00|1373.7|1372.5|1373|1371.8|1373.8|1372.6|1372.3|1371.1|37
1613700600000|2021-02-19 02:10:00|1372.8|1371.6|1372.5|1371.3|1373|1371.8|1372.1|1370.9|72
1613700900000|2021-02-19 02:15:00|1372.6|1371.4|1371.5|1370.3|1372.6|1371.4|1371.5|1370.3|38
1613701200000|2021-02-19 02:20:00|1370.8|1369.6|1368.9|1367.7|1371.1|1369.9|1368.9|1367.7|212
1613701500000|2021-02-19 02:25:00|1369|1367.8|1368.8|1367.6|1369.3|1368.1|1368.2|1367|92
1613701800000|2021-02-19 02:30:00|1368.7|1367.5|1369.3|1368.1|1369.8|1368.6|1368.3|1367.1|77
1613702100000|2021-02-19 02:35:00|1368.9|1367.7|1369.2|1368|1370|1368.8|1368.8|1367.6|108
1613702400000|2021-02-19 02:40:00|1369.1|1367.9|1369.5|1368.3|1370.1|1368.9|1369.1|1367.9|61
1613702700000|2021-02-19 02:45:00|1369.6|1368.4|1369.2|1368|1370|1368.8|1368.8|1367.6|17
1613703000000|2021-02-19 02:50:00|1369.3|1368.1|1369.4|1368.2|1370|1368.8|1368.8|1367.6|51
1613703300000|2021-02-19 02:55:00|1369.5|1368.3|1369.7|1368.5|1370.1|1368.9|1369|1367.8|42
1613703600000|2021-02-19 03:00:00|1369.6|1368.4|1370.7|1369.5|1371|1369.8|1369.3|1368.1|50
1613703900000|2021-02-19 03:05:00|1370.6|1369.4|1370.3|1369.1|1370.6|1369.4|1369.8|1368.6|28
1613704200000|2021-02-19 03:10:00|1370.6|1369.4|1370.7|1369.5|1371|1369.8|1370.3|1369.1|11
1613704500000|2021-02-19 03:15:00|1370.6|1369.4|1372.3|1371.1|1372.8|1371.6|1369.8|1368.6|48
1613704800000|2021-02-19 03:20:00|1372.5|1371.3|1374|1372.8|1374|1372.8|1372.3|1371.1|174
1613705100000|2021-02-19 03:25:00|1373.9|1372.7|1373.8|1372.6|1374.3|1373.1|1373.1|1371.9|64
1613705400000|2021-02-19 03:30:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.2|1372|22
1613705700000|2021-02-19 03:35:00|1373.4|1372.2|1374|1372.8|1374.1|1372.9|1373.3|1372.1|18
1613706000000|2021-02-19 03:40:00|1373.8|1372.6|1373.6|1372.4|1373.8|1372.6|1373.4|1372.2|5
1613706300000|2021-02-19 03:45:00|1373.5|1372.3|1373.2|1372|1373.5|1372.3|1372.6|1371.4|21
1613706600000|2021-02-19 03:50:00|1373.1|1371.9|1373.2|1372|1373.2|1372|1372.8|1371.6|0
1613706900000|2021-02-19 03:55:00|1373.1|1371.9|1373.2|1372|1373.3|1372.1|1373.1|1371.9|109
1613707200000|2021-02-19 04:00:00|1373.1|1371.9|1372.7|1371.5|1373.1|1371.9|1372.4|1371.2|17
1613707500000|2021-02-19 04:05:00|1372.8|1371.6|1373.2|1372|1373.2|1372|1372.7|1371.5|12
1613707800000|2021-02-19 04:10:00|1373.5|1372.3|1373.3|1372.1|1373.7|1372.5|1373.3|1372.1|260
1613708100000|2021-02-19 04:15:00|1373.2|1372|1373.3|1372.1|1373.6|1372.4|1372.8|1371.6|25
1613708400000|2021-02-19 04:20:00|1373.1|1371.9|1373.7|1372.5|1373.8|1372.6|1373.1|1371.9|18
1613708700000|2021-02-19 04:25:00|1373.8|1372.6|1374|1372.8|1374|1372.8|1373.7|1372.5|13
1613709000000|2021-02-19 04:30:00|1373.8|1372.6|1374|1372.8|1374.1|1372.9|1373.8|1372.6|15
1613709300000|2021-02-19 04:35:00|1373.9|1372.7|1373.8|1372.6|1374|1372.8|1373.8|1372.6|1
1613709600000|2021-02-19 04:40:00|1374|1372.8|1375.2|1374|1375.4|1374.2|1374|1372.8|29
1613709900000|2021-02-19 04:45:00|1375.1|1373.9|1375|1373.8|1375.5|1374.3|1374.9|1373.7|54
1613710200000|2021-02-19 04:50:00|1374.9|1373.7|1374.8|1373.6|1375.1|1373.9|1374.6|1373.4|8
1613710500000|2021-02-19 04:55:00|1375|1373.8|1375.3|1374.1|1375.3|1374.1|1375|1373.8|20
1613710800000|2021-02-19 05:00:00|1375.2|1374|1374.6|1373.4|1375.3|1374.1|1374.6|1373.4|52
1613711100000|2021-02-19 05:05:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.3|1373.1|13
1613711400000|2021-02-19 05:10:00|1374.6|1373.4|1375|1373.8|1375.2|1374|1374.5|1373.3|14
1613711700000|2021-02-19 05:15:00|1374.6|1373.4|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|10
1613712000000|2021-02-19 05:20:00|1374.3|1373.1|1374.4|1373.2|1374.5|1373.3|1374.1|1372.9|14
1613712300000|2021-02-19 05:25:00|1374.3|1373.1|1373.8|1372.6|1374.3|1373.1|1373.8|1372.6|37
1613712600000|2021-02-19 05:30:00|1373.7|1372.5|1374.5|1373.3|1374.9|1373.7|1373.5|1372.3|50
1613712900000|2021-02-19 05:35:00|1374.3|1373.1|1376.1|1374.9|1376.6|1375.4|1374.3|1373.1|110
1613713200000|2021-02-19 05:40:00|1376.2|1375|1375.2|1374|1376.3|1375.1|1375|1373.8|32
1613713500000|2021-02-19 05:45:00|1375.3|1374.1|1374.6|1373.4|1375.5|1374.3|1374.3|1373.1|10
1613713800000|2021-02-19 05:50:00|1374.5|1373.3|1374.7|1373.5|1375.4|1374.2|1374.4|1373.2|16
1613714100000|2021-02-19 05:55:00|1374.6|1373.4|1375.2|1374|1375.5|1374.3|1374.1|1372.9|48
1613714400000|2021-02-19 06:00:00|1375.3|1374.1|1375.5|1374.3|1375.8|1374.6|1375|1373.8|21
1613714700000|2021-02-19 06:05:00|1375.6|1374.4|1376.3|1375.1|1377.1|1375.9|1375.6|1374.4|94
1613715000000|2021-02-19 06:10:00|1376.2|1375|1375.8|1374.6|1376.3|1375.1|1375.6|1374.4|28
1613715300000|2021-02-19 06:15:00|1376|1374.8|1375.6|1374.4|1376.6|1375.4|1375.6|1374.4|52
1613715600000|2021-02-19 06:20:00|1375.5|1374.3|1375|1373.8|1375.8|1374.6|1374.7|1373.5|49
1613715900000|2021-02-19 06:25:00|1374.9|1373.7|1374.8|1373.6|1375.1|1373.9|1374.3|1373.1|4
1613716200000|2021-02-19 06:30:00|1374.9|1373.7|1374.6|1373.4|1375.3|1374.1|1374.3|1373.1|87
1613716500000|2021-02-19 06:35:00|1374.7|1373.5|1374.3|1373.1|1375.5|1374.3|1373.8|1372.6|25
1613716800000|2021-02-19 06:40:00|1374.5|1373.3|1376.1|1374.9|1376.1|1374.9|1374.5|1373.3|54
1613717100000|2021-02-19 06:45:00|1376.2|1375|1375.3|1374.1|1376.3|1375.1|1375.3|1374.1|32
1613717400000|2021-02-19 06:50:00|1375.1|1373.9|1375.6|1374.4|1375.6|1374.4|1374.8|1373.6|28
1613717700000|2021-02-19 06:55:00|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.2|1374|11
1613718000000|2021-02-19 07:00:00|1375.5|1374.3|1374.8|1373.6|1375.5|1374.3|1374.5|1373.3|28
1613718300000|2021-02-19 07:05:00|1375|1373.8|1374|1372.8|1375.2|1374|1374|1372.8|9
1613718600000|2021-02-19 07:10:00|1374.1|1372.9|1375.1|1373.9|1375.4|1374.2|1374.1|1372.9|250
1613718900000|2021-02-19 07:15:00|1375.3|1374.1|1375|1373.8|1375.5|1374.3|1374.8|1373.6|2
1613719200000|2021-02-19 07:20:00|1375.2|1374|1375.5|1374.3|1375.6|1374.4|1375|1373.8|4
1613719500000|2021-02-19 07:25:00|1375.4|1374.2|1376.1|1374.9|1376.5|1375.3|1375.3|1374.1|27
1613719800000|2021-02-19 07:30:00|1376.2|1375|1375.8|1374.6|1376.2|1375|1375.6|1374.4|9
1613720100000|2021-02-19 07:35:00|1376.1|1374.9|1376.2|1375|1376.3|1375.1|1376|1374.8|8
1613720400000|2021-02-19 07:40:00|1376.1|1374.9|1376.6|1375.4|1376.8|1375.6|1376.1|1374.9|12
1613720700000|2021-02-19 07:45:00|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|16
1613721000000|2021-02-19 07:50:00|1377|1375.8|1377.6|1376.4|1377.6|1376.4|1376.8|1375.6|68
1613721300000|2021-02-19 07:55:00|1377.7|1376.5|1377.1|1375.9|1377.8|1376.6|1377.1|1375.9|45
1613721600000|2021-02-19 08:00:00|1376.9|1375.7|1377.5|1376.3|1377.9|1376.7|1376.7|1375.5|46
1613721900000|2021-02-19 08:05:00|1377.6|1376.4|1377.8|1376.6|1377.9|1376.7|1377.2|1376|29
1613722200000|2021-02-19 08:10:00|1378.1|1376.9|1378.8|1377.6|1379.2|1378|1377.9|1376.7|2312
1613722500000|2021-02-19 08:15:00|1378.9|1377.7|1379.6|1378.4|1380.3|1379.1|1378.3|1377.1|413
1613722800000|2021-02-19 08:20:00|1379.7|1378.5|1379.3|1378.1|1380.2|1379|1379.2|1378|1387
1613723100000|2021-02-19 08:25:00|1379.4|1378.2|1379.2|1378|1379.6|1378.4|1378.9|1377.7|1075
1613723400000|2021-02-19 08:30:00|1379.3|1378.1|1380.2|1379|1380.6|1379.4|1379.2|1378|5225
1613723700000|2021-02-19 08:35:00|1380|1378.8|1380.2|1379|1380.6|1379.4|1380|1378.8|83
1613724000000|2021-02-19 08:40:00|1380.5|1379.3|1380.2|1379|1380.6|1379.4|1379.8|1378.6|27
1613724300000|2021-02-19 08:45:00|1380.3|1379.1|1380|1378.8|1380.6|1379.4|1379.7|1378.5|55
1613724600000|2021-02-19 08:50:00|1380.3|1379.1|1380|1378.8|1380.4|1379.2|1379.8|1378.6|45
1613724900000|2021-02-19 08:55:00|1380.2|1379|1380.5|1379.3|1380.6|1379.4|1380.1|1378.9|51
1613725200000|2021-02-19 09:00:00|1380.6|1379.4|1380.9|1379.7|1380.9|1379.7|1380.3|1379.1|30
1613725500000|2021-02-19 09:05:00|1380.8|1379.6|1382.9|1381.7|1383.9|1382.7|1380.8|1379.6|554
1613725800000|2021-02-19 09:10:00|1383|1381.8|1383.8|1382.6|1383.8|1382.6|1382.8|1381.6|158
1613726100000|2021-02-19 09:15:00|1383.7|1382.5|1383.5|1382.3|1383.8|1382.6|1382.7|1381.5|316
1613726400000|2021-02-19 09:20:00|1383.6|1382.4|1384|1382.8|1384.3|1383.1|1383.6|1382.4|471
1613726700000|2021-02-19 09:25:00|1384.2|1383|1385|1383.8|1385.4|1384.2|1384.2|1383|248
1613727000000|2021-02-19 09:30:00|1385.1|1383.9|1384.8|1383.6|1385.6|1384.4|1384.3|1383.1|458
1613727300000|2021-02-19 09:35:00|1384.9|1383.7|1385.8|1384.6|1386.3|1385.1|1384.9|1383.7|141
1613727600000|2021-02-19 09:40:00|1385.6|1384.4|1386.7|1385.5|1386.7|1385.5|1385.6|1384.4|2503
1613727900000|2021-02-19 09:45:00|1386.6|1385.4|1385.7|1384.5|1386.7|1385.5|1385.7|1384.5|62
1613728200000|2021-02-19 09:50:00|1385.8|1384.6|1383.9|1382.7|1385.9|1384.7|1383.4|1382.2|606
1613728500000|2021-02-19 09:55:00|1383.7|1382.5|1383.8|1382.6|1384.1|1382.9|1383.4|1382.2|1165
1613728800000|2021-02-19 10:00:00|1383.7|1382.5|1384.8|1383.6|1385|1383.8|1383.6|1382.4|40
1613729100000|2021-02-19 10:05:00|1384.9|1383.7|1385.8|1384.6|1386.2|1385|1384.8|1383.6|104
1613729400000|2021-02-19 10:10:00|1385.7|1384.5|1385.9|1384.7|1386.4|1385.2|1384.9|1383.7|82
1613729700000|2021-02-19 10:15:00|1386|1384.8|1386|1384.8|1386.4|1385.2|1385.8|1384.6|64
1613730000000|2021-02-19 10:20:00|1385.8|1384.6|1384.2|1383|1385.9|1384.7|1384.2|1383|99
1613730300000|2021-02-19 10:25:00|1384.3|1383.1|1383.5|1382.3|1384.3|1383.1|1383.3|1382.1|125
1613730600000|2021-02-19 10:30:00|1383.8|1382.6|1384|1382.8|1384.3|1383.1|1383.3|1382.1|97
1613730900000|2021-02-19 10:35:00|1383.9|1382.7|1384|1382.8|1384.2|1383|1383.5|1382.3|48
1613731200000|2021-02-19 10:40:00|1383.9|1382.7|1383.9|1382.7|1384.2|1383|1383.7|1382.5|14
1613731500000|2021-02-19 10:45:00|1384|1382.8|1384.2|1383|1384.2|1383|1383.7|1382.5|38
1613731800000|2021-02-19 10:50:00|1384|1382.8|1383.8|1382.6|1384.1|1382.9|1383.8|1382.6|10
1613732100000|2021-02-19 10:55:00|1383.7|1382.5|1384.2|1383|1384.2|1383|1383.7|1382.5|21
1613732400000|2021-02-19 11:00:00|1384|1382.8|1383.5|1382.3|1385.4|1384.2|1383.5|1382.3|68
1613732700000|2021-02-19 11:05:00|1382.8|1381.6|1382.1|1380.9|1382.8|1381.6|1381.2|1380|112
1613733000000|2021-02-19 11:10:00|1382.2|1381|1382|1380.8|1382.3|1381.1|1381.2|1380|62
1613733300000|2021-02-19 11:15:00|1382.1|1380.9|1381.1|1379.9|1382.3|1381.1|1381|1379.8|59
1613733600000|2021-02-19 11:20:00|1380.7|1379.5|1380.1|1378.9|1380.7|1379.5|1379.3|1378.1|251
1613733900000|2021-02-19 11:25:00|1380|1378.8|1379.9|1378.7|1380.2|1379|1379.3|1378.1|545
1613734200000|2021-02-19 11:30:00|1379.6|1378.4|1378.5|1377.3|1379.8|1378.6|1378.3|1377.1|175
1613734500000|2021-02-19 11:35:00|1378.6|1377.4|1379.8|1378.6|1379.8|1378.6|1378.3|1377.1|95
1613734800000|2021-02-19 11:40:00|1380|1378.8|1380.3|1379.1|1380.7|1379.5|1379.8|1378.6|58
1613735100000|2021-02-19 11:45:00|1380.1|1378.9|1380.9|1379.7|1381|1379.8|1380.1|1378.9|148
1613735400000|2021-02-19 11:50:00|1380.8|1379.6|1380.1|1378.9|1381|1379.8|1380.1|1378.9|9
1613735700000|2021-02-19 11:55:00|1380.2|1379|1380.7|1379.5|1381.2|1380|1380.2|1379|24
1613736000000|2021-02-19 12:00:00|1380.8|1379.6|1380.4|1379.2|1380.9|1379.7|1380.3|1379.1|110
1613736300000|2021-02-19 12:05:00|1380.3|1379.1|1379.6|1378.4|1380.3|1379.1|1378.3|1377.1|108
1613736600000|2021-02-19 12:10:00|1379.7|1378.5|1379.8|1378.6|1380.8|1379.6|1379.3|1378.1|153
1613736900000|2021-02-19 12:15:00|1379.7|1378.5|1380.2|1379|1380.7|1379.5|1379.6|1378.4|59
1613737200000|2021-02-19 12:20:00|1380.1|1378.9|1380.3|1379.1|1380.7|1379.5|1380.1|1378.9|22
1613737500000|2021-02-19 12:25:00|1380.2|1379|1381.2|1380|1381.4|1380.2|1380.1|1378.9|105
1613737800000|2021-02-19 12:30:00|1381.1|1379.9|1382.2|1381|1382.8|1381.6|1380.8|1379.6|160
1613738100000|2021-02-19 12:35:00|1382.3|1381.1|1382.1|1380.9|1382.7|1381.5|1381.8|1380.6|66
1613738400000|2021-02-19 12:40:00|1382|1380.8|1381.2|1380|1382.3|1381.1|1380.9|1379.7|58
1613738700000|2021-02-19 12:45:00|1381.3|1380.1|1380.8|1379.6|1381.4|1380.2|1380.7|1379.5|60
1613739000000|2021-02-19 12:50:00|1380.9|1379.7|1380.8|1379.6|1381.3|1380.1|1380.3|1379.1|121
1613739300000|2021-02-19 12:55:00|1381|1379.8|1379.7|1378.5|1381.3|1380.1|1379.7|1378.5|103
1613739600000|2021-02-19 13:00:00|1379.8|1378.6|1380.6|1379.4|1380.8|1379.6|1379.3|1378.1|80
1613739900000|2021-02-19 13:05:00|1380.7|1379.5|1381.1|1379.9|1382|1380.8|1380.7|1379.5|44
1613740200000|2021-02-19 13:10:00|1381.2|1380|1380.7|1379.5|1381.6|1380.4|1380.4|1379.2|50
1613740500000|2021-02-19 13:15:00|1380.8|1379.6|1380.9|1379.7|1381.2|1380|1380.5|1379.3|299
1613740800000|2021-02-19 13:20:00|1381|1379.8|1380.2|1379|1381|1379.8|1380|1378.8|36
1613741100000|2021-02-19 13:25:00|1380.1|1378.9|1381.5|1380.3|1381.8|1380.6|1380.1|1378.9|70
1613741400000|2021-02-19 13:30:00|1381.6|1380.4|1381.6|1380.4|1382.3|1381.1|1381.1|1379.9|541
1613741700000|2021-02-19 13:35:00|1381.4|1380.2|1381.4|1380.2|1381.6|1380.4|1379.9|1378.7|90
1613742000000|2021-02-19 13:40:00|1381.1|1379.9|1380.6|1379.4|1381.6|1380.4|1380.6|1379.4|157
1613745000000|2021-02-19 14:30:00|1382.7|1381.5|1388|1386.8|1388.8|1387.6|1382.7|1381.5|2140
1613745300000|2021-02-19 14:35:00|1388.1|1386.9|1390|1388.8|1390.7|1389.5|1387.9|1386.7|1639
1613745600000|2021-02-19 14:40:00|1390.1|1388.9|1389.7|1388.5|1390.7|1389.5|1389.1|1387.9|2190
1613745900000|2021-02-19 14:45:00|1389.6|1388.4|1387.9|1386.7|1389.9|1388.7|1387.2|1386|3095
1613746200000|2021-02-19 14:50:00|1388|1386.8|1386.7|1385.5|1388|1386.8|1386|1384.8|932
1613746500000|2021-02-19 14:55:00|1387|1385.8|1388.7|1387.5|1388.9|1387.7|1386.2|1385|902
1613746800000|2021-02-19 15:00:00|1388.5|1387.3|1385.7|1384.5|1389.2|1388|1384.9|1383.7|1421
1613747100000|2021-02-19 15:05:00|1385.8|1384.6|1385|1383.8|1386.2|1385|1383.8|1382.6|750
1613747400000|2021-02-19 15:10:00|1384.8|1383.6|1384|1382.8|1386|1384.8|1383.4|1382.2|753
1613747700000|2021-02-19 15:15:00|1384.1|1382.9|1384.6|1383.4|1385|1383.8|1383.2|1382|692
1613748000000|2021-02-19 15:20:00|1384.5|1383.3|1383.1|1381.9|1384.7|1383.5|1382.5|1381.3|560
1613748300000|2021-02-19 15:25:00|1383.2|1382|1379.9|1378.7|1384|1382.8|1379.8|1378.6|885
1613748600000|2021-02-19 15:30:00|1379.8|1378.6|1380.2|1379|1381.6|1380.4|1379.5|1378.3|922
1613748900000|2021-02-19 15:35:00|1380|1378.8|1381.9|1380.7|1382.2|1381|1379.8|1378.6|886
1613749200000|2021-02-19 15:40:00|1381.8|1380.6|1381.3|1380.1|1382.3|1381.1|1380.1|1378.9|1452
1613749500000|2021-02-19 15:45:00|1381.4|1380.2|1382.2|1381|1383|1381.8|1381.3|1380.1|589
1613749800000|2021-02-19 15:50:00|1382|1380.8|1382.3|1381.1|1382.4|1381.2|1381.3|1380.1|431
1613750100000|2021-02-19 15:55:00|1382.4|1381.2|1383.4|1382.2|1384.4|1383.2|1381.9|1380.7|510
1613750400000|2021-02-19 16:00:00|1383.5|1382.3|1382.5|1381.3|1384|1382.8|1382.2|1381|2086
1613750700000|2021-02-19 16:05:00|1382.3|1381.1|1381|1379.8|1382.7|1381.5|1380.2|1379|551
1613751000000|2021-02-19 16:10:00|1380.9|1379.7|1381.2|1380|1381.5|1380.3|1380|1378.8|252
1613751300000|2021-02-19 16:15:00|1381.1|1379.9|1382.7|1381.5|1383.2|1382|1380.9|1379.7|475
1613751600000|2021-02-19 16:20:00|1382.6|1381.4|1382.7|1381.5|1383|1381.8|1382.2|1381|377
1613751900000|2021-02-19 16:25:00|1382.6|1381.4|1382|1380.8|1382.7|1381.5|1381.2|1380|363
1613752200000|2021-02-19 16:30:00|1381.9|1380.7|1381.5|1380.3|1382|1380.8|1381.3|1380.1|250
1613752500000|2021-02-19 16:35:00|1381.4|1380.2|1381.1|1379.9|1382|1380.8|1380.6|1379.4|671
1613752800000|2021-02-19 16:40:00|1381.2|1380|1380.9|1379.7|1382.3|1381.1|1380.8|1379.6|398
1613753100000|2021-02-19 16:45:00|1380.8|1379.6|1379.3|1378.1|1381.6|1380.4|1379.3|1378.1|551
1613753400000|2021-02-19 16:50:00|1379.5|1378.3|1380.9|1379.7|1381|1379.8|1379.3|1378.1|591
1613753700000|2021-02-19 16:55:00|1381|1379.8|1378.2|1377|1381|1379.8|1378|1376.8|2879
1613754000000|2021-02-19 17:00:00|1378.3|1377.1|1380|1378.8|1380.2|1379|1377.8|1376.6|643
1613754300000|2021-02-19 17:05:00|1380.1|1378.9|1379.5|1378.3|1380.4|1379.2|1379.3|1378.1|729
1613754600000|2021-02-19 17:10:00|1379.4|1378.2|1381|1379.8|1381|1379.8|1379.3|1378.1|340
1613754900000|2021-02-19 17:15:00|1380.8|1379.6|1381.5|1380.3|1382.3|1381.1|1380.8|1379.6|345
1613755200000|2021-02-19 17:20:00|1381.3|1380.1|1382|1380.8|1382.5|1381.3|1380.7|1379.5|540
1613755500000|2021-02-19 17:25:00|1381.8|1380.6|1382.4|1381.2|1382.8|1381.6|1381.7|1380.5|173
1613755800000|2021-02-19 17:30:00|1382.5|1381.3|1381|1379.8|1382.8|1381.6|1380.8|1379.6|276
1613756100000|2021-02-19 17:35:00|1381.1|1379.9|1381.5|1380.3|1382|1380.8|1380.8|1379.6|185
1613756400000|2021-02-19 17:40:00|1381.3|1380.1|1382.3|1381.1|1382.3|1381.1|1381|1379.8|208
1613756700000|2021-02-19 17:45:00|1382.1|1380.9|1382.5|1381.3|1382.8|1381.6|1381.9|1380.7|309
1613757000000|2021-02-19 17:50:00|1382.3|1381.1|1381.8|1380.6|1382.8|1381.6|1381.8|1380.6|134
1613757300000|2021-02-19 17:55:00|1381.2|1380|1380.8|1379.6|1381.3|1380.1|1380|1378.8|511
1613757600000|2021-02-19 18:00:00|1380.9|1379.7|1380.5|1379.3|1381|1379.8|1380|1378.8|399
1613757900000|2021-02-19 18:05:00|1380.3|1379.1|1380.1|1378.9|1380.5|1379.3|1379.5|1378.3|274
1613758200000|2021-02-19 18:10:00|1380|1378.8|1380.9|1379.7|1381.3|1380.1|1379.9|1378.7|317
1613758500000|2021-02-19 18:15:00|1380.8|1379.6|1380.8|1379.6|1381.3|1380.1|1380.4|1379.2|1678
1613758800000|2021-02-19 18:20:00|1380.6|1379.4|1379.9|1378.7|1380.8|1379.6|1379.8|1378.6|255
1613759100000|2021-02-19 18:25:00|1380|1378.8|1380|1378.8|1380.5|1379.3|1379.8|1378.6|294
1613759400000|2021-02-19 18:30:00|1379.8|1378.6|1379.5|1378.3|1380.3|1379.1|1379.5|1378.3|248
1613759700000|2021-02-19 18:35:00|1379.7|1378.5|1380.3|1379.1|1380.5|1379.3|1379.6|1378.4|247
1613760000000|2021-02-19 18:40:00|1380.2|1379|1380|1378.8|1380.3|1379.1|1379.8|1378.6|157
1613760300000|2021-02-19 18:45:00|1380.1|1378.9|1381.5|1380.3|1381.8|1380.6|1379.8|1378.6|422
1613760600000|2021-02-19 18:50:00|1381.3|1380.1|1380.3|1379.1|1381.5|1380.3|1380.3|1379.1|912
1613760900000|2021-02-19 18:55:00|1380.2|1379|1380.2|1379|1380.8|1379.6|1380|1378.8|729
1613761200000|2021-02-19 19:00:00|1380.3|1379.1|1379.8|1378.6|1380.8|1379.6|1379.5|1378.3|421
1613761500000|2021-02-19 19:05:00|1380|1378.8|1379.3|1378.1|1380|1378.8|1378.3|1377.1|480
1613761800000|2021-02-19 19:10:00|1379.1|1377.9|1379.7|1378.5|1380.4|1379.2|1378|1376.8|2492
1613762100000|2021-02-19 19:15:00|1379.8|1378.6|1380.9|1379.7|1381.3|1380.1|1379.1|1377.9|4479
1613955600000|2021-02-22 01:00:00|1388.3|1387.1|1388.4|1387.2|1390.7|1389.5|1388.1|1386.9|1668
1613955900000|2021-02-22 01:05:00|1388.6|1387.4|1388.4|1387.2|1389.4|1388.2|1387.1|1385.9|421
1613956200000|2021-02-22 01:10:00|1388.5|1387.3|1385.1|1383.9|1388.6|1387.4|1384.9|1383.7|170
1613956500000|2021-02-22 01:15:00|1385.6|1384.4|1387.4|1386.2|1387.4|1386.2|1385.3|1384.1|131
1613956800000|2021-02-22 01:20:00|1387.2|1386|1387.3|1386.1|1388.2|1387|1387|1385.8|158
1613957100000|2021-02-22 01:25:00|1387|1385.8|1389.2|1388|1389.4|1388.2|1386.8|1385.6|167
1613957400000|2021-02-22 01:30:00|1389.1|1387.9|1387.7|1386.5|1389.3|1388.1|1387.7|1386.5|41
1613957700000|2021-02-22 01:35:00|1387.6|1386.4|1386.7|1385.5|1388.3|1387.1|1386.7|1385.5|75
1613958000000|2021-02-22 01:40:00|1387.1|1385.9|1386.5|1385.3|1387.2|1386|1386.2|1385|53
1613958300000|2021-02-22 01:45:00|1386.3|1385.1|1386.7|1385.5|1388.2|1387|1386.2|1385|25
1613958600000|2021-02-22 01:50:00|1386.6|1385.4|1387.2|1386|1387.5|1386.3|1386.5|1385.3|53
1613958900000|2021-02-22 01:55:00|1387.1|1385.9|1387.5|1386.3|1388.2|1387|1386.9|1385.7|63
1613959200000|2021-02-22 02:00:00|1387.6|1386.4|1387|1385.8|1387.6|1386.4|1386.8|1385.6|285
1613959500000|2021-02-22 02:05:00|1387.1|1385.9|1387.4|1386.2|1387.5|1386.3|1386.8|1385.6|12
1613959800000|2021-02-22 02:10:00|1387.3|1386.1|1387.4|1386.2|1387.5|1386.3|1386.3|1385.1|36
1613960100000|2021-02-22 02:15:00|1387.3|1386.1|1387.2|1386|1387.3|1386.1|1387|1385.8|2
1613960400000|2021-02-22 02:20:00|1387.1|1385.9|1386.7|1385.5|1387.3|1386.1|1386.7|1385.5|3
1613960700000|2021-02-22 02:25:00|1386.6|1385.4|1386.7|1385.5|1386.8|1385.6|1386.6|1385.4|7
1613961000000|2021-02-22 02:30:00|1386.8|1385.6|1386.8|1385.6|1387.2|1386|1386.3|1385.1|208
1613961300000|2021-02-22 02:35:00|1386.6|1385.4|1385.3|1384.1|1386.9|1385.7|1385.1|1383.9|142
1613961600000|2021-02-22 02:40:00|1385.1|1383.9|1385.3|1384.1|1386|1384.8|1384.5|1383.3|68
1613961900000|2021-02-22 02:45:00|1384.6|1383.4|1385.7|1384.5|1385.9|1384.7|1383.9|1382.7|134
1613962200000|2021-02-22 02:50:00|1385.8|1384.6|1383.6|1382.4|1385.8|1384.6|1383.2|1382|212
1613962500000|2021-02-22 02:55:00|1383.5|1382.3|1385.2|1384|1385.2|1384|1383.3|1382.1|18
1613962800000|2021-02-22 03:00:00|1385|1383.8|1385|1383.8|1385.8|1384.6|1384.6|1383.4|15
1613963100000|2021-02-22 03:05:00|1385.1|1383.9|1385.2|1384|1385.3|1384.1|1383.8|1382.6|18
1613963400000|2021-02-22 03:10:00|1385.3|1384.1|1385.4|1384.2|1385.4|1384.2|1384.6|1383.4|12
1613963700000|2021-02-22 03:15:00|1385.3|1384.1|1384.6|1383.4|1385.4|1384.2|1384.6|1383.4|20
1613964000000|2021-02-22 03:20:00|1384.3|1383.1|1384.8|1383.6|1385.1|1383.9|1383.8|1382.6|19
1613964300000|2021-02-22 03:25:00|1384.9|1383.7|1384.9|1383.7|1384.9|1383.7|1384.2|1383|2
1613964600000|2021-02-22 03:30:00|1384.8|1383.6|1384.2|1383|1385.1|1383.9|1384|1382.8|13
1613964900000|2021-02-22 03:35:00|1384|1382.8|1384.8|1383.6|1384.8|1383.6|1384|1382.8|5
1613965200000|2021-02-22 03:40:00|1384.7|1383.5|1385.2|1384|1385.5|1384.3|1384.5|1383.3|3
1613965500000|2021-02-22 03:45:00|1385.1|1383.9|1385.2|1384|1385.4|1384.2|1385.1|1383.9|1
1613965800000|2021-02-22 03:50:00|1385.3|1384.1|1385.2|1384|1385.3|1384.1|1385.1|1383.9|39
1613966100000|2021-02-22 03:55:00|1385.3|1384.1|1385.6|1384.4|1385.9|1384.7|1385.3|1384.1|6
1613966400000|2021-02-22 04:00:00|1385.5|1384.3|1385.2|1384|1385.6|1384.4|1385.1|1383.9|5
1613966700000|2021-02-22 04:05:00|1385.3|1384.1|1385.5|1384.3|1385.5|1384.3|1385.3|1384.1|4
1613967000000|2021-02-22 04:10:00|1385.4|1384.2|1385.5|1384.3|1385.5|1384.3|1385.4|1384.2|3
1613967300000|2021-02-22 04:15:00|1385.4|1384.2|1385.3|1384.1|1385.5|1384.3|1385.3|1384.1|9
1613967600000|2021-02-22 04:20:00|1385.9|1384.7|1385.8|1384.6|1386.3|1385.1|1385.6|1384.4|22
1613967900000|2021-02-22 04:25:00|1386.4|1385.2|1386.2|1385|1386.5|1385.3|1386.2|1385|8
1613968200000|2021-02-22 04:30:00|1386.1|1384.9|1386.3|1385.1|1386.3|1385.1|1386|1384.8|5
1613968500000|2021-02-22 04:35:00|1386.2|1385|1385.8|1384.6|1386.3|1385.1|1385.8|1384.6|6
1613968800000|2021-02-22 04:40:00|1385.9|1384.7|1385.4|1384.2|1386|1384.8|1385.3|1384.1|14
1613969100000|2021-02-22 04:45:00|1385.3|1384.1|1385.3|1384.1|1385.6|1384.4|1385.2|1384|186
1613969400000|2021-02-22 04:50:00|1385.4|1384.2|1385.8|1384.6|1386|1384.8|1385.4|1384.2|2
1613969700000|2021-02-22 04:55:00|1385.7|1384.5|1385.1|1383.9|1385.8|1384.6|1385.1|1383.9|3
1613970000000|2021-02-22 05:00:00|1385.2|1384|1385.3|1384.1|1385.9|1384.7|1385.1|1383.9|5
1613970300000|2021-02-22 05:05:00|1385.4|1384.2|1385|1383.8|1385.8|1384.6|1384.8|1383.6|10
1613970600000|2021-02-22 05:10:00|1385.1|1383.9|1385.3|1384.1|1385.8|1384.6|1385.1|1383.9|7
1613970900000|2021-02-22 05:15:00|1385.5|1384.3|1385.2|1384|1385.5|1384.3|1384.7|1383.5|2
1613971200000|2021-02-22 05:20:00|1385.1|1383.9|1385.5|1384.3|1385.6|1384.4|1384.7|1383.5|7
1613971500000|2021-02-22 05:25:00|1385.4|1384.2|1385.1|1383.9|1385.4|1384.2|1384.7|1383.5|5
1613971800000|2021-02-22 05:30:00|1385.4|1384.2|1384.8|1383.6|1386.1|1384.9|1384.7|1383.5|28
1613972100000|2021-02-22 05:35:00|1384.7|1383.5|1384|1382.8|1385|1383.8|1383.9|1382.7|23
1613972400000|2021-02-22 05:40:00|1383.9|1382.7|1383.8|1382.6|1384.3|1383.1|1383.5|1382.3|246
1613972700000|2021-02-22 05:45:00|1383.7|1382.5|1383.9|1382.7|1384.3|1383.1|1383.5|1382.3|39
1613973000000|2021-02-22 05:50:00|1383.8|1382.6|1384.1|1382.9|1384.2|1383|1383.5|1382.3|15
1613973300000|2021-02-22 05:55:00|1384|1382.8|1385|1383.8|1385.4|1384.2|1383.7|1382.5|46
1613973600000|2021-02-22 06:00:00|1384.9|1383.7|1384.5|1383.3|1385.5|1384.3|1384.1|1382.9|41
1613973900000|2021-02-22 06:05:00|1384.4|1383.2|1384.5|1383.3|1384.7|1383.5|1383.6|1382.4|25
1613974200000|2021-02-22 06:10:00|1384.6|1383.4|1383.5|1382.3|1384.6|1383.4|1383.5|1382.3|8
1613974500000|2021-02-22 06:15:00|1383.3|1382.1|1383.9|1382.7|1384.3|1383.1|1383|1381.8|36
1613974800000|2021-02-22 06:20:00|1384|1382.8|1383.8|1382.6|1384.3|1383.1|1383.5|1382.3|7
1613975100000|2021-02-22 06:25:00|1383.7|1382.5|1383.9|1382.7|1384.7|1383.5|1383.6|1382.4|44
1613975400000|2021-02-22 06:30:00|1384|1382.8|1384.7|1383.5|1385|1383.8|1383.9|1382.7|6
1613975700000|2021-02-22 06:35:00|1384.8|1383.6|1385|1383.8|1385|1383.8|1384.4|1383.2|29
1613976000000|2021-02-22 06:40:00|1385.2|1384|1386|1384.8|1386.1|1384.9|1385|1383.8|101
1613976300000|2021-02-22 06:45:00|1386.1|1384.9|1385.8|1384.6|1386.4|1385.2|1385.1|1383.9|16
1613976600000|2021-02-22 06:50:00|1385.9|1384.7|1385.2|1384|1386|1384.8|1384.6|1383.4|14
1613976900000|2021-02-22 06:55:00|1385.3|1384.1|1385|1383.8|1385.7|1384.5|1384.5|1383.3|28
1613977200000|2021-02-22 07:00:00|1384.9|1383.7|1383.7|1382.5|1384.9|1383.7|1383.7|1382.5|6
1613977500000|2021-02-22 07:05:00|1383.6|1382.4|1383|1381.8|1383.6|1382.4|1382.8|1381.6|15
1613977800000|2021-02-22 07:10:00|1382.9|1381.7|1382.9|1381.7|1383|1381.8|1382.8|1381.6|14
1613978100000|2021-02-22 07:15:00|1383|1381.8|1382.5|1381.3|1383|1381.8|1382.3|1381.1|74
1613978400000|2021-02-22 07:20:00|1382.4|1381.2|1382.3|1381.1|1382.5|1381.3|1382|1380.8|26
1613978700000|2021-02-22 07:25:00|1382.5|1381.3|1382.9|1381.7|1383.2|1382|1382.2|1381|21
1613979000000|2021-02-22 07:30:00|1383|1381.8|1382.8|1381.6|1383|1381.8|1382.4|1381.2|23
1613979300000|2021-02-22 07:35:00|1382.7|1381.5|1383.5|1382.3|1383.5|1382.3|1382.7|1381.5|1
1613979600000|2021-02-22 07:40:00|1383.4|1382.2|1384.3|1383.1|1384.3|1383.1|1382.8|1381.6|36
1613979900000|2021-02-22 07:45:00|1384.2|1383|1384|1382.8|1384.2|1383|1383|1381.8|33
1613980200000|2021-02-22 07:50:00|1383.8|1382.6|1384.5|1383.3|1384.5|1383.3|1383.3|1382.1|4
1613980500000|2021-02-22 07:55:00|1384.4|1383.2|1384|1382.8|1384.4|1383.2|1383.8|1382.6|5
1613980800000|2021-02-22 08:00:00|1383.9|1382.7|1384.5|1383.3|1384.6|1383.4|1383.3|1382.1|7
1613981100000|2021-02-22 08:05:00|1384.4|1383.2|1385.6|1384.4|1385.8|1384.6|1384.1|1382.9|12
1613981400000|2021-02-22 08:10:00|1385.5|1384.3|1383.6|1382.4|1385.5|1384.3|1383.5|1382.3|8
1613981700000|2021-02-22 08:15:00|1383.8|1382.6|1383.8|1382.6|1384.3|1383.1|1383.6|1382.4|3
1613982000000|2021-02-22 08:20:00|1383.9|1382.7|1382.3|1381.1|1383.9|1382.7|1382.1|1380.9|55
1613982300000|2021-02-22 08:25:00|1382.4|1381.2|1383.2|1382|1383.5|1382.3|1382.4|1381.2|34
1613982600000|2021-02-22 08:30:00|1383.1|1381.9|1383.3|1382.1|1383.4|1382.2|1382.7|1381.5|4
1613982900000|2021-02-22 08:35:00|1383.2|1382|1384.4|1383.2|1384.5|1383.3|1383.1|1381.9|8
1613983200000|2021-02-22 08:40:00|1384.3|1383.1|1383.3|1382.1|1384.4|1383.2|1383.1|1381.9|151
1613983500000|2021-02-22 08:45:00|1383.2|1382|1382.9|1381.7|1383.3|1382.1|1382.6|1381.4|105
1613983800000|2021-02-22 08:50:00|1382.8|1381.6|1383.2|1382|1383.3|1382.1|1382.8|1381.6|5
1613984100000|2021-02-22 08:55:00|1383.1|1381.9|1382.7|1381.5|1383.1|1381.9|1382.6|1381.4|4
1613984400000|2021-02-22 09:00:00|1382.6|1381.4|1383.7|1382.5|1383.8|1382.6|1382.6|1381.4|78
1613984700000|2021-02-22 09:05:00|1383.8|1382.6|1384.6|1383.4|1384.6|1383.4|1383.4|1382.2|12
1613985000000|2021-02-22 09:10:00|1384.7|1383.5|1384.7|1383.5|1385|1383.8|1384.6|1383.4|2
1613985300000|2021-02-22 09:15:00|1384.8|1383.6|1385|1383.8|1385|1383.8|1383.9|1382.7|4
1613985600000|2021-02-22 09:20:00|1384.9|1383.7|1383.7|1382.5|1384.9|1383.7|1383.7|1382.5|4
1613985900000|2021-02-22 09:25:00|1383.6|1382.4|1382.6|1381.4|1383.9|1382.7|1382.6|1381.4|12
1613986200000|2021-02-22 09:30:00|1382.7|1381.5|1382.9|1381.7|1383|1381.8|1382.6|1381.4|1
1613986500000|2021-02-22 09:35:00|1382.8|1381.6|1382.9|1381.7|1383.2|1382|1382.6|1381.4|20
1613986800000|2021-02-22 09:40:00|1382.8|1381.6|1381.6|1380.4|1382.8|1381.6|1381.3|1380.1|19
1613987100000|2021-02-22 09:45:00|1381.5|1380.3|1381.4|1380.2|1382|1380.8|1381.1|1379.9|33
1613987400000|2021-02-22 09:50:00|1381.6|1380.4|1379.4|1378.2|1381.6|1380.4|1379.1|1377.9|37
1613987700000|2021-02-22 09:55:00|1379.6|1378.4|1379.9|1378.7|1380.1|1378.9|1378.7|1377.5|1091
1613988000000|2021-02-22 10:00:00|1380|1378.8|1381.1|1379.9|1381.1|1379.9|1379.9|1378.7|49
1613988300000|2021-02-22 10:05:00|1381|1379.8|1380|1378.8|1381|1379.8|1379.8|1378.6|60
1613988600000|2021-02-22 10:10:00|1379.4|1378.2|1379.6|1378.4|1379.9|1378.7|1379.1|1377.9|87
1613988900000|2021-02-22 10:15:00|1379.5|1378.3|1380.5|1379.3|1380.5|1379.3|1379.3|1378.1|21
1613989200000|2021-02-22 10:20:00|1380.6|1379.4|1381.7|1380.5|1381.9|1380.7|1380.5|1379.3|19
1613989500000|2021-02-22 10:25:00|1381.8|1380.6|1381.8|1380.6|1382.1|1380.9|1381.5|1380.3|2
1613989800000|2021-02-22 10:30:00|1381.5|1380.3|1381.4|1380.2|1382.5|1381.3|1381|1379.8|20
1613990100000|2021-02-22 10:35:00|1381.3|1380.1|1380.9|1379.7|1381.4|1380.2|1380.5|1379.3|6
1613990400000|2021-02-22 10:40:00|1381|1379.8|1381.1|1379.9|1381.2|1380|1380.5|1379.3|54
1613990700000|2021-02-22 10:45:00|1381|1379.8|1381.2|1380|1381.2|1380|1380.9|1379.7|118
1613991000000|2021-02-22 10:50:00|1381.1|1379.9|1381.1|1379.9|1381.4|1380.2|1380.4|1379.2|8
1613991300000|2021-02-22 10:55:00|1381.4|1380.2|1381.1|1379.9|1381.5|1380.3|1380.9|1379.7|53
1613991600000|2021-02-22 11:00:00|1381.6|1380.4|1382.3|1381.1|1382.4|1381.2|1381.1|1379.9|60
1613991900000|2021-02-22 11:05:00|1382.4|1381.2|1382|1380.8|1382.7|1381.5|1381.9|1380.7|5
1613992200000|2021-02-22 11:10:00|1382.3|1381.1|1383.1|1381.9|1383.5|1382.3|1382.3|1381.1|15
1613992500000|2021-02-22 11:15:00|1382.9|1381.7|1382.5|1381.3|1383.3|1382.1|1381.8|1380.6|8
1613992800000|2021-02-22 11:20:00|1382.4|1381.2|1381.8|1380.6|1382.4|1381.2|1381.8|1380.6|5
1613993100000|2021-02-22 11:25:00|1381.9|1380.7|1382.5|1381.3|1382.5|1381.3|1381.9|1380.7|7
1613993400000|2021-02-22 11:30:00|1382.6|1381.4|1381.5|1380.3|1382.8|1381.6|1381.3|1380.1|12
1613993700000|2021-02-22 11:35:00|1381.3|1380.1|1381.8|1380.6|1381.9|1380.7|1380.5|1379.3|34
1613994000000|2021-02-22 11:40:00|1381.9|1380.7|1382.1|1380.9|1382.5|1381.3|1381.5|1380.3|26
1613994300000|2021-02-22 11:45:00|1382|1380.8|1383|1381.8|1383.6|1382.4|1382|1380.8|19
1613994600000|2021-02-22 11:50:00|1382.9|1381.7|1382.1|1380.9|1382.9|1381.7|1382.1|1380.9|7
1613994900000|2021-02-22 11:55:00|1381.7|1380.5|1381.9|1380.7|1382.1|1380.9|1380.6|1379.4|229
1613995200000|2021-02-22 12:00:00|1382|1380.8|1382.4|1381.2|1382.6|1381.4|1381.9|1380.7|424
1613995500000|2021-02-22 12:05:00|1382.3|1381.1|1379|1377.8|1382.3|1381.1|1379|1377.8|20
1613995800000|2021-02-22 12:10:00|1378.9|1377.7|1380.5|1379.3|1380.5|1379.3|1378.8|1377.6|606
1613996100000|2021-02-22 12:15:00|1380.4|1379.2|1381.8|1380.6|1381.8|1380.6|1380.3|1379.1|275
1613996400000|2021-02-22 12:20:00|1381.9|1380.7|1381|1379.8|1382|1380.8|1380.6|1379.4|102
1613996700000|2021-02-22 12:25:00|1381.1|1379.9|1380.5|1379.3|1381.6|1380.4|1380.2|1379|105
1613997000000|2021-02-22 12:30:00|1380.6|1379.4|1380.1|1378.9|1381.3|1380.1|1379.9|1378.7|140
1613997300000|2021-02-22 12:35:00|1380.3|1379.1|1379.2|1378|1381|1379.8|1378.7|1377.5|174
1613997600000|2021-02-22 12:40:00|1379.1|1377.9|1379.1|1377.9|1379.6|1378.4|1378.8|1377.6|135
1613997900000|2021-02-22 12:45:00|1379|1377.8|1380.1|1378.9|1380.7|1379.5|1378.7|1377.5|263
1613998200000|2021-02-22 12:50:00|1379.6|1378.4|1380.2|1379|1380.6|1379.4|1379.6|1378.4|81
1613998500000|2021-02-22 12:55:00|1380.1|1378.9|1380.4|1379.2|1381|1379.8|1379.9|1378.7|59
1613998800000|2021-02-22 13:00:00|1380.6|1379.4|1379.5|1378.3|1380.6|1379.4|1377.4|1376.2|916
1613999100000|2021-02-22 13:05:00|1379.4|1378.2|1380.2|1379|1381|1379.8|1379.3|1378.1|77
1613999400000|2021-02-22 13:10:00|1380.1|1378.9|1379.3|1378.1|1380.1|1378.9|1379.2|1378|26
1613999700000|2021-02-22 13:15:00|1379.2|1378|1380.1|1378.9|1380.7|1379.5|1379.1|1377.9|61
1614000000000|2021-02-22 13:20:00|1380|1378.8|1380.2|1379|1380.7|1379.5|1379.9|1378.7|31
1614000300000|2021-02-22 13:25:00|1380|1378.8|1377.9|1376.7|1380.2|1379|1376.4|1375.2|112
1614000600000|2021-02-22 13:30:00|1377.7|1376.5|1380|1378.8|1380.2|1379|1377.7|1376.5|79
1614000900000|2021-02-22 13:35:00|1380.2|1379|1381|1379.8|1381.7|1380.5|1380.2|1379|65
1614001200000|2021-02-22 13:40:00|1380.9|1379.7|1380.4|1379.2|1381.9|1380.7|1379.9|1378.7|118
1614004200000|2021-02-22 14:30:00|1383.2|1382|1379.5|1378.3|1385.2|1384|1378|1376.8|1029
1614004500000|2021-02-22 14:35:00|1379.4|1378.2|1383.4|1382.2|1384.2|1383|1379.2|1378|1413
1614004800000|2021-02-22 14:40:00|1383.2|1382|1378.5|1377.3|1383.2|1382|1378.4|1377.2|4871
1614005100000|2021-02-22 14:45:00|1378.6|1377.4|1382.3|1381.1|1382.8|1381.6|1378.5|1377.3|2752
1614005400000|2021-02-22 14:50:00|1382|1380.8|1381.8|1380.6|1383.3|1382.1|1380.3|1379.1|1488
1614005700000|2021-02-22 14:55:00|1381.7|1380.5|1381.4|1380.2|1382.7|1381.5|1381.4|1380.2|514
1614006000000|2021-02-22 15:00:00|1381.3|1380.1|1379.8|1378.6|1382.3|1381.1|1378.8|1377.6|2159
1614006300000|2021-02-22 15:05:00|1379.6|1378.4|1378.8|1377.6|1380.3|1379.1|1378.3|1377.1|493
1614006600000|2021-02-22 15:10:00|1379|1377.8|1380.1|1378.9|1380.5|1379.3|1378.3|1377.1|189
1614006900000|2021-02-22 15:15:00|1380|1378.8|1380.4|1379.2|1380.5|1379.3|1379.3|1378.1|589
1614007200000|2021-02-22 15:20:00|1380.3|1379.1|1377.3|1376.1|1380.8|1379.6|1376.8|1375.6|191
1614007500000|2021-02-22 15:25:00|1377|1375.8|1379.1|1377.9|1379.1|1377.9|1376.8|1375.6|1425
1614007800000|2021-02-22 15:30:00|1378.8|1377.6|1375.5|1374.3|1379.1|1377.9|1374.6|1373.4|407
1614008100000|2021-02-22 15:35:00|1375.6|1374.4|1374.9|1373.7|1376|1374.8|1374.8|1373.6|1728
1614008400000|2021-02-22 15:40:00|1374.8|1373.6|1374.8|1373.6|1375.8|1374.6|1374.6|1373.4|176
1614008700000|2021-02-22 15:45:00|1375|1373.8|1375.6|1374.4|1376.6|1375.4|1374.8|1373.6|2317
1614009000000|2021-02-22 15:50:00|1375.5|1374.3|1374.7|1373.5|1375.8|1374.6|1374.2|1373|692
1614009300000|2021-02-22 15:55:00|1374.4|1373.2|1376.6|1375.4|1376.6|1375.4|1374.2|1373|560
1614009600000|2021-02-22 16:00:00|1376.7|1375.5|1377.7|1376.5|1378|1376.8|1376.7|1375.5|606
1614009900000|2021-02-22 16:05:00|1377.8|1376.6|1376.7|1375.5|1378.2|1377|1376.4|1375.2|119
1614010200000|2021-02-22 16:10:00|1376.8|1375.6|1378.2|1377|1378.4|1377.2|1376.5|1375.3|242
1614010500000|2021-02-22 16:15:00|1378.4|1377.2|1380.1|1378.9|1380.2|1379|1378|1376.8|435
1614010800000|2021-02-22 16:20:00|1380.2|1379|1378.9|1377.7|1380.9|1379.7|1378.8|1377.6|163
1614011100000|2021-02-22 16:25:00|1378.8|1377.6|1379.5|1378.3|1379.7|1378.5|1378.2|1377|156
1614011400000|2021-02-22 16:30:00|1379.4|1378.2|1378.5|1377.3|1379.5|1378.3|1378.1|1376.9|1064
1614011700000|2021-02-22 16:35:00|1378.2|1377|1379.7|1378.5|1379.9|1378.7|1378|1376.8|85
1614012000000|2021-02-22 16:40:00|1379.8|1378.6|1380|1378.8|1381.2|1380|1379.7|1378.5|693
1614012300000|2021-02-22 16:45:00|1380.2|1379|1380.9|1379.7|1381.6|1380.4|1380.2|1379|627
1614012600000|2021-02-22 16:50:00|1381|1379.8|1380.2|1379|1381.4|1380.2|1380.2|1379|237
1614012900000|2021-02-22 16:55:00|1380.1|1378.9|1380.7|1379.5|1381.2|1380|1380.1|1378.9|626
1614013200000|2021-02-22 17:00:00|1380.4|1379.2|1379.7|1378.5|1380.4|1379.2|1379.2|1378|115
1614013500000|2021-02-22 17:05:00|1379.9|1378.7|1381.1|1379.9|1381.4|1380.2|1379.9|1378.7|216
1614013800000|2021-02-22 17:10:00|1381.2|1380|1380.4|1379.2|1381.8|1380.6|1379.9|1378.7|1563
1614014100000|2021-02-22 17:15:00|1380.7|1379.5|1381.9|1380.7|1381.9|1380.7|1380.6|1379.4|865
1614014400000|2021-02-22 17:20:00|1381.7|1380.5|1381.6|1380.4|1382.5|1381.3|1381.3|1380.1|109
1614014700000|2021-02-22 17:25:00|1381.4|1380.2|1381.3|1380.1|1382.3|1381.1|1381|1379.8|129
1614015000000|2021-02-22 17:30:00|1381.2|1380|1380.1|1378.9|1381.6|1380.4|1379.9|1378.7|338
1614015300000|2021-02-22 17:35:00|1380|1378.8|1379.6|1378.4|1380.1|1378.9|1378.6|1377.4|119
1614015600000|2021-02-22 17:40:00|1379.5|1378.3|1380.1|1378.9|1380.2|1379|1378.9|1377.7|157
1614015900000|2021-02-22 17:45:00|1380.2|1379|1381.1|1379.9|1381.1|1379.9|1380|1378.8|101
1614016200000|2021-02-22 17:50:00|1381|1379.8|1381.3|1380.1|1381.9|1380.7|1381|1379.8|152
1614016500000|2021-02-22 17:55:00|1381.4|1380.2|1382.3|1381.1|1382.6|1381.4|1380.8|1379.6|433
1614016800000|2021-02-22 18:00:00|1382.4|1381.2|1381.4|1380.2|1382.4|1381.2|1381.3|1380.1|106
1614017100000|2021-02-22 18:05:00|1381.3|1380.1|1380.9|1379.7|1381.6|1380.4|1380.9|1379.7|46
1614017400000|2021-02-22 18:10:00|1381|1379.8|1380.6|1379.4|1381.2|1380|1380.5|1379.3|257
1614017700000|2021-02-22 18:15:00|1380.8|1379.6|1380.6|1379.4|1380.8|1379.6|1379.4|1378.2|164
1614018000000|2021-02-22 18:20:00|1380.7|1379.5|1380.6|1379.4|1381.1|1379.9|1380.6|1379.4|179
1614018300000|2021-02-22 18:25:00|1380.7|1379.5|1381|1379.8|1381.3|1380.1|1380.6|1379.4|1298
1614018600000|2021-02-22 18:30:00|1381.1|1379.9|1381.7|1380.5|1381.8|1380.6|1380.8|1379.6|115
1614018900000|2021-02-22 18:35:00|1381.8|1380.6|1382.6|1381.4|1382.6|1381.4|1381.4|1380.2|228
1614019200000|2021-02-22 18:40:00|1382.7|1381.5|1386.4|1385.2|1386.4|1385.2|1382.6|1381.4|553
1614019500000|2021-02-22 18:45:00|1386.3|1385.1|1388.9|1387.7|1388.9|1387.7|1386.3|1385.1|890
1614019800000|2021-02-22 18:50:00|1389|1387.8|1388.3|1387.1|1389.1|1387.9|1388.2|1387|352
1614020100000|2021-02-22 18:55:00|1388.5|1387.3|1387.9|1386.7|1389.1|1387.9|1387.9|1386.7|191
1614020400000|2021-02-22 19:00:00|1388.1|1386.9|1386.8|1385.6|1389.1|1387.9|1386.3|1385.1|218
1614020700000|2021-02-22 19:05:00|1386.9|1385.7|1386.4|1385.2|1387.6|1386.4|1386.1|1384.9|441
1614021000000|2021-02-22 19:10:00|1386.5|1385.3|1387.3|1386.1|1388.2|1387|1385.8|1384.6|1238
1614021300000|2021-02-22 19:15:00|1387.4|1386.2|1385.6|1384.4|1387.8|1386.6|1385|1383.8|2343
1614042000000|2021-02-23 01:00:00|1385.9|1384.7|1385.1|1383.9|1387.8|1386.6|1383.2|1382|191
1614042300000|2021-02-23 01:05:00|1385.3|1384.1|1385.3|1384.1|1385.4|1384.2|1383.5|1382.3|79
1614042600000|2021-02-23 01:10:00|1385.2|1384|1386.2|1385|1386.6|1385.4|1384.2|1383|57
1614042900000|2021-02-23 01:15:00|1385.9|1384.7|1386|1384.8|1386.7|1385.5|1385.5|1384.3|47
1614043200000|2021-02-23 01:20:00|1385.9|1384.7|1386.7|1385.5|1386.9|1385.7|1385.9|1384.7|37
1614043500000|2021-02-23 01:25:00|1386.9|1385.7|1387.7|1386.5|1387.7|1386.5|1385.8|1384.6|20
1614043800000|2021-02-23 01:30:00|1387.6|1386.4|1388|1386.8|1388.1|1386.9|1387.4|1386.2|39
1614044100000|2021-02-23 01:35:00|1387.9|1386.7|1389.1|1387.9|1389.1|1387.9|1387.7|1386.5|68
1614044400000|2021-02-23 01:40:00|1389.2|1388|1389.4|1388.2|1390.4|1389.2|1389|1387.8|52
1614044700000|2021-02-23 01:45:00|1389.6|1388.4|1389.8|1388.6|1390.4|1389.2|1389.6|1388.4|67
1614045000000|2021-02-23 01:50:00|1389.9|1388.7|1389.4|1388.2|1390.3|1389.1|1389.1|1387.9|114
1614045300000|2021-02-23 01:55:00|1389.5|1388.3|1389.2|1388|1389.8|1388.6|1389.1|1387.9|18
1614045600000|2021-02-23 02:00:00|1389.1|1387.9|1389.3|1388.1|1389.9|1388.7|1389.1|1387.9|740
1614045900000|2021-02-23 02:05:00|1389.4|1388.2|1390.4|1389.2|1390.4|1389.2|1389.3|1388.1|23
1614046200000|2021-02-23 02:10:00|1390.2|1389|1390.4|1389.2|1390.4|1389.2|1389.7|1388.5|19
1614046500000|2021-02-23 02:15:00|1390.3|1389.1|1389.8|1388.6|1390.4|1389.2|1389.3|1388.1|20
1614046800000|2021-02-23 02:20:00|1389.9|1388.7|1389.8|1388.6|1390.2|1389|1389.7|1388.5|685
1614047100000|2021-02-23 02:25:00|1389.9|1388.7|1390.2|1389|1390.4|1389.2|1389.7|1388.5|34
1614047400000|2021-02-23 02:30:00|1390.4|1389.2|1391.2|1390|1392.6|1391.4|1390.3|1389.1|101
1614047700000|2021-02-23 02:35:00|1391.3|1390.1|1392|1390.8|1392.5|1391.3|1391.3|1390.1|34
1614048000000|2021-02-23 02:40:00|1392.2|1391|1392.9|1391.7|1392.9|1391.7|1392.1|1390.9|99
1614048300000|2021-02-23 02:45:00|1392.8|1391.6|1393|1391.8|1393.4|1392.2|1392.6|1391.4|140
1614048600000|2021-02-23 02:50:00|1392.9|1391.7|1393|1391.8|1393.4|1392.2|1392.6|1391.4|69
1614048900000|2021-02-23 02:55:00|1393.1|1391.9|1393.4|1392.2|1393.6|1392.4|1392.9|1391.7|40
1614049200000|2021-02-23 03:00:00|1393.2|1392|1395.1|1393.9|1395.1|1393.9|1392.9|1391.7|334
1614049500000|2021-02-23 03:05:00|1395.4|1394.2|1396.1|1394.9|1396.6|1395.4|1395.4|1394.2|111
1614049800000|2021-02-23 03:10:00|1396.2|1395|1397.3|1396.1|1397.4|1396.2|1396.1|1394.9|112
1614050100000|2021-02-23 03:15:00|1397.4|1396.2|1395.5|1394.3|1397.9|1396.7|1395.4|1394.2|138
1614050400000|2021-02-23 03:20:00|1395.4|1394.2|1395.5|1394.3|1395.7|1394.5|1394.8|1393.6|36
1614050700000|2021-02-23 03:25:00|1395.6|1394.4|1396.9|1395.7|1397.1|1395.9|1395.6|1394.4|44
1614051000000|2021-02-23 03:30:00|1396.5|1395.3|1397|1395.8|1397.1|1395.9|1396.4|1395.2|56
1614051300000|2021-02-23 03:35:00|1396.9|1395.7|1397.1|1395.9|1397.4|1396.2|1396.7|1395.5|17
1614051600000|2021-02-23 03:40:00|1397|1395.8|1397|1395.8|1397.4|1396.2|1396.9|1395.7|60
1614051900000|2021-02-23 03:45:00|1396.9|1395.7|1396.7|1395.5|1397.4|1396.2|1396.7|1395.5|13
1614052200000|2021-02-23 03:50:00|1396.4|1395.2|1396.4|1395.2|1396.7|1395.5|1396.2|1395|67
1614052500000|2021-02-23 03:55:00|1396.1|1394.9|1396.4|1395.2|1396.4|1395.2|1395.9|1394.7|16
1614052800000|2021-02-23 04:00:00|1396.3|1395.1|1395.9|1394.7|1396.4|1395.2|1395.9|1394.7|7
1614053100000|2021-02-23 04:05:00|1395.4|1394.2|1396|1394.8|1396|1394.8|1395.4|1394.2|5
1614053400000|2021-02-23 04:10:00|1395.9|1394.7|1396.2|1395|1396.3|1395.1|1395.9|1394.7|16
1614053700000|2021-02-23 04:15:00|1396|1394.8|1396.4|1395.2|1396.4|1395.2|1395.9|1394.7|6
1614054000000|2021-02-23 04:20:00|1396.5|1395.3|1397.9|1396.7|1398.6|1397.4|1396.5|1395.3|139
1614054300000|2021-02-23 04:25:00|1398|1396.8|1398.7|1397.5|1398.7|1397.5|1398|1396.8|13
1614054600000|2021-02-23 04:30:00|1398.8|1397.6|1398.4|1397.2|1398.9|1397.7|1398.4|1397.2|22
1614054900000|2021-02-23 04:35:00|1398.3|1397.1|1399.8|1398.6|1400|1398.8|1398.2|1397|54
1614055200000|2021-02-23 04:40:00|1399.7|1398.5|1400.7|1399.5|1400.9|1399.7|1399.7|1398.5|107
1614055500000|2021-02-23 04:45:00|1400.4|1399.2|1401.2|1400|1401.3|1400.1|1400.4|1399.2|372
1614055800000|2021-02-23 04:50:00|1401.1|1399.9|1400.9|1399.7|1401.8|1400.6|1400.6|1399.4|125
1614056100000|2021-02-23 04:55:00|1401.1|1399.9|1402.3|1401.1|1402.3|1401.1|1401.1|1399.9|49
1614056400000|2021-02-23 05:00:00|1402.4|1401.2|1403.3|1402.1|1403.3|1402.1|1402.4|1401.2|72
1614056700000|2021-02-23 05:05:00|1403.2|1402|1403.1|1401.9|1403.3|1402.1|1402.9|1401.7|21
1614057000000|2021-02-23 05:10:00|1402.8|1401.6|1402|1400.8|1403.3|1402.1|1401.7|1400.5|68
1614057300000|2021-02-23 05:15:00|1401.9|1400.7|1401.1|1399.9|1402.3|1401.1|1400.9|1399.7|24
1614057600000|2021-02-23 05:20:00|1401.2|1400|1402.2|1401|1402.2|1401|1401.2|1400|29
1614057900000|2021-02-23 05:25:00|1402.7|1401.5|1402.4|1401.2|1403.1|1401.9|1402.1|1400.9|29
1614058200000|2021-02-23 05:30:00|1402.5|1401.3|1410.4|1409.2|1410.6|1409.4|1402.5|1401.3|209
1614058500000|2021-02-23 05:35:00|1410.5|1409.3|1410.3|1409.1|1414.3|1413.1|1408.4|1407.2|213
1614058800000|2021-02-23 05:40:00|1410|1408.8|1411|1409.8|1411.8|1410.6|1409.7|1408.5|85
1614059100000|2021-02-23 05:45:00|1410.8|1409.6|1410.8|1409.6|1411.4|1410.2|1409.3|1408.1|127
1614059400000|2021-02-23 05:50:00|1410.5|1409.3|1410.1|1408.9|1411.5|1410.3|1409.8|1408.6|173
1614059700000|2021-02-23 05:55:00|1410.2|1409|1409.5|1408.3|1411|1409.8|1409|1407.8|226
1614060000000|2021-02-23 06:00:00|1409.6|1408.4|1409.6|1408.4|1411.5|1410.3|1409.2|1408|94
1614060300000|2021-02-23 06:05:00|1409.7|1408.5|1408.6|1407.4|1410.5|1409.3|1407.7|1406.5|49
1614060600000|2021-02-23 06:10:00|1408.7|1407.5|1408.5|1407.3|1409.9|1408.7|1408.5|1407.3|118
1614060900000|2021-02-23 06:15:00|1408.3|1407.1|1408.4|1407.2|1408.7|1407.5|1407.3|1406.1|115
1614061200000|2021-02-23 06:20:00|1408.5|1407.3|1406.9|1405.7|1409.2|1408|1406.5|1405.3|103
1614061500000|2021-02-23 06:25:00|1407|1405.8|1408.4|1407.2|1408.7|1407.5|1406|1404.8|39
1614061800000|2021-02-23 06:30:00|1408.3|1407.1|1409|1407.8|1409.1|1407.9|1407.4|1406.2|43
1614062100000|2021-02-23 06:35:00|1408.9|1407.7|1407.4|1406.2|1408.9|1407.7|1407.2|1406|122
1614062400000|2021-02-23 06:40:00|1407.3|1406.1|1407.7|1406.5|1407.7|1406.5|1406.9|1405.7|64
1614062700000|2021-02-23 06:45:00|1407.6|1406.4|1405.9|1404.7|1407.8|1406.6|1405.3|1404.1|59
1614063000000|2021-02-23 06:50:00|1406.1|1404.9|1407.5|1406.3|1407.7|1406.5|1405.7|1404.5|48
1614063300000|2021-02-23 06:55:00|1407.6|1406.4|1410|1408.8|1410.4|1409.2|1407.4|1406.2|82
1614063600000|2021-02-23 07:00:00|1409.9|1408.7|1408.8|1407.6|1409.9|1408.7|1408|1406.8|36
1614063900000|2021-02-23 07:05:00|1408.5|1407.3|1407.9|1406.7|1409.1|1407.9|1407.8|1406.6|11
1614064200000|2021-02-23 07:10:00|1408|1406.8|1408.9|1407.7|1409|1407.8|1407.9|1406.7|7
1614064500000|2021-02-23 07:15:00|1409|1407.8|1408.8|1407.6|1409.2|1408|1408.1|1406.9|497
1614064800000|2021-02-23 07:20:00|1408.7|1407.5|1410.8|1409.6|1410.9|1409.7|1408.7|1407.5|209
1614065100000|2021-02-23 07:25:00|1410.9|1409.7|1409.4|1408.2|1410.9|1409.7|1409|1407.8|177
1614065400000|2021-02-23 07:30:00|1409.3|1408.1|1409.7|1408.5|1410|1408.8|1409.1|1407.9|31
1614065700000|2021-02-23 07:35:00|1409.9|1408.7|1410.2|1409|1411.1|1409.9|1409.9|1408.7|313
1614066000000|2021-02-23 07:40:00|1410.1|1408.9|1410.5|1409.3|1410.9|1409.7|1409.8|1408.6|168
1614066300000|2021-02-23 07:45:00|1410.7|1409.5|1410.2|1409|1410.7|1409.5|1410|1408.8|15
1614066600000|2021-02-23 07:50:00|1410.1|1408.9|1410.1|1408.9|1410.5|1409.3|1409.8|1408.6|42
1614066900000|2021-02-23 07:55:00|1410.2|1409|1409.7|1408.5|1410.3|1409.1|1409.2|1408|392
1614067200000|2021-02-23 08:00:00|1409.5|1408.3|1409.8|1408.6|1410.2|1409|1409.5|1408.3|11
1614067500000|2021-02-23 08:05:00|1409.9|1408.7|1407.4|1406.2|1410|1408.8|1407.4|1406.2|58
1614067800000|2021-02-23 08:10:00|1407.7|1406.5|1408.5|1407.3|1408.5|1407.3|1407.2|1406|38
1614068100000|2021-02-23 08:15:00|1408.3|1407.1|1408.6|1407.4|1409.1|1407.9|1407.7|1406.5|21
1614068400000|2021-02-23 08:20:00|1408.5|1407.3|1408.6|1407.4|1409.2|1408|1408.5|1407.3|172
1614068700000|2021-02-23 08:25:00|1408.7|1407.5|1407.7|1406.5|1409.1|1407.9|1407.7|1406.5|3
1614069000000|2021-02-23 08:30:00|1407.8|1406.6|1407.7|1406.5|1408.6|1407.4|1407.1|1405.9|18769
1614069300000|2021-02-23 08:35:00|1407.3|1406.1|1408.8|1407.6|1408.8|1407.6|1407.2|1406|8
1614069600000|2021-02-23 08:40:00|1408.7|1407.5|1408.7|1407.5|1409.6|1408.4|1408.3|1407.1|27
1614069900000|2021-02-23 08:45:00|1408.8|1407.6|1408.8|1407.6|1409.9|1408.7|1408.3|1407.1|11
1614070200000|2021-02-23 08:50:00|1408.7|1407.5|1409.1|1407.9|1409.2|1408|1408.7|1407.5|6
1614070500000|2021-02-23 08:55:00|1409.2|1408|1410.1|1408.9|1410.1|1408.9|1409.2|1408|4
1614070800000|2021-02-23 09:00:00|1409.9|1408.7|1409.3|1408.1|1410.1|1408.9|1409.2|1408|5
1614071100000|2021-02-23 09:05:00|1409.4|1408.2|1407.9|1406.7|1409.7|1408.5|1407.7|1406.5|11
1614071400000|2021-02-23 09:10:00|1408.2|1407|1407.8|1406.6|1408.4|1407.2|1407.6|1406.4|3
1614071700000|2021-02-23 09:15:00|1407.9|1406.7|1408.9|1407.7|1408.9|1407.7|1407.9|1406.7|120
1614072000000|2021-02-23 09:20:00|1408.7|1407.5|1408|1406.8|1408.9|1407.7|1407.4|1406.2|50
1614072300000|2021-02-23 09:25:00|1408.1|1406.9|1407.5|1406.3|1408.1|1406.9|1406.9|1405.7|47
1614072600000|2021-02-23 09:30:00|1407.4|1406.2|1407.2|1406|1407.8|1406.6|1407.1|1405.9|192
1614072900000|2021-02-23 09:35:00|1407.1|1405.9|1407.3|1406.1|1408.1|1406.9|1406.9|1405.7|3
1614073200000|2021-02-23 09:40:00|1407.4|1406.2|1406.8|1405.6|1407.5|1406.3|1406.2|1405|348
1614073500000|2021-02-23 09:45:00|1406.7|1405.5|1406.6|1405.4|1407.2|1406|1406.5|1405.3|5
1614073800000|2021-02-23 09:50:00|1406.7|1405.5|1406.7|1405.5|1407.2|1406|1406.5|1405.3|17
1614074100000|2021-02-23 09:55:00|1406.9|1405.7|1405.5|1404.3|1406.9|1405.7|1405.1|1403.9|157
1614074400000|2021-02-23 10:00:00|1405.3|1404.1|1402.9|1401.7|1405.3|1404.1|1402.4|1401.2|303
1614074700000|2021-02-23 10:05:00|1403|1401.8|1403.2|1402|1404|1402.8|1402.2|1401|167
1614075000000|2021-02-23 10:10:00|1403.1|1401.9|1405|1403.8|1405.2|1404|1402.7|1401.5|95
1614075300000|2021-02-23 10:15:00|1405.2|1404|1406.2|1405|1407.1|1405.9|1404.3|1403.1|57
1614075600000|2021-02-23 10:20:00|1406.3|1405.1|1407.4|1406.2|1408.6|1407.4|1406.2|1405|43
1614075900000|2021-02-23 10:25:00|1407.5|1406.3|1406.2|1405|1407.9|1406.7|1405.9|1404.7|37
1614076200000|2021-02-23 10:30:00|1406.4|1405.2|1406.2|1405|1406.5|1405.3|1405.7|1404.5|18
1614076500000|2021-02-23 10:35:00|1406.3|1405.1|1405.7|1404.5|1406.5|1405.3|1405.2|1404|18
1614076800000|2021-02-23 10:40:00|1405.5|1404.3|1404.5|1403.3|1405.7|1404.5|1404|1402.8|12
1614077100000|2021-02-23 10:45:00|1404.6|1403.4|1406.3|1405.1|1406.3|1405.1|1404.6|1403.4|25
1614077400000|2021-02-23 10:50:00|1406.2|1405|1406|1404.8|1406.5|1405.3|1405.3|1404.1|79
1614077700000|2021-02-23 10:55:00|1405.9|1404.7|1405.4|1404.2|1406|1404.8|1405|1403.8|13
1614078000000|2021-02-23 11:00:00|1405.3|1404.1|1404.8|1403.6|1405.5|1404.3|1404.3|1403.1|12
1614078300000|2021-02-23 11:05:00|1404.9|1403.7|1404.7|1403.5|1405.3|1404.1|1404.4|1403.2|66
1614078600000|2021-02-23 11:10:00|1404.6|1403.4|1405.8|1404.6|1406|1404.8|1404.6|1403.4|16
1614078900000|2021-02-23 11:15:00|1405.7|1404.5|1404.1|1402.9|1406|1404.8|1404|1402.8|12
1614079200000|2021-02-23 11:20:00|1404.2|1403|1405.5|1404.3|1405.7|1404.5|1404.2|1403|18
1614079500000|2021-02-23 11:25:00|1405.4|1404.2|1406.9|1405.7|1407.2|1406|1405.3|1404.1|160
1614079800000|2021-02-23 11:30:00|1406.8|1405.6|1406.8|1405.6|1407.3|1406.1|1406|1404.8|14
1614080100000|2021-02-23 11:35:00|1406.9|1405.7|1406.3|1405.1|1407.3|1406.1|1406|1404.8|39
1614080400000|2021-02-23 11:40:00|1406|1404.8|1406.6|1405.4|1407.2|1406|1406|1404.8|618
1614080700000|2021-02-23 11:45:00|1406.7|1405.5|1406.9|1405.7|1407.8|1406.6|1406.7|1405.5|4
1614081000000|2021-02-23 11:50:00|1407|1405.8|1406.5|1405.3|1407.4|1406.2|1406.3|1405.1|199
1614081300000|2021-02-23 11:55:00|1406.6|1405.4|1407|1405.8|1407.8|1406.6|1406.6|1405.4|557
1614081600000|2021-02-23 12:00:00|1407.1|1405.9|1406.8|1405.6|1407.6|1406.4|1406.8|1405.6|19
1614081900000|2021-02-23 12:05:00|1406.7|1405.5|1405.1|1403.9|1407|1405.8|1404.3|1403.1|296
1614082200000|2021-02-23 12:10:00|1405.2|1404|1404.1|1402.9|1405.3|1404.1|1403.9|1402.7|158
1614082500000|2021-02-23 12:15:00|1404|1402.8|1404.4|1403.2|1405.1|1403.9|1403.1|1401.9|281
1614082800000|2021-02-23 12:20:00|1404.5|1403.3|1403.4|1402.2|1404.8|1403.6|1402.6|1401.4|494
1614083100000|2021-02-23 12:25:00|1403.3|1402.1|1404.5|1403.3|1404.7|1403.5|1403|1401.8|70
1614083400000|2021-02-23 12:30:00|1404.6|1403.4|1405.4|1404.2|1406.6|1405.4|1404.5|1403.3|42
1614083700000|2021-02-23 12:35:00|1405.5|1404.3|1405.9|1404.7|1405.9|1404.7|1405.4|1404.2|12
1614084000000|2021-02-23 12:40:00|1406|1404.8|1406.6|1405.4|1406.6|1405.4|1405.9|1404.7|37
1614084300000|2021-02-23 12:45:00|1406.5|1405.3|1404.9|1403.7|1406.6|1405.4|1404.9|1403.7|84
1614084600000|2021-02-23 12:50:00|1405|1403.8|1407|1405.8|1407.1|1405.9|1405|1403.8|152
1614084900000|2021-02-23 12:55:00|1406.9|1405.7|1407.1|1405.9|1407.1|1405.9|1405.8|1404.6|143
1614085200000|2021-02-23 13:00:00|1407|1405.8|1405.2|1404|1408.1|1406.9|1405.1|1403.9|185
1614085500000|2021-02-23 13:05:00|1405.1|1403.9|1406.5|1405.3|1406.9|1405.7|1405|1403.8|349
1614085800000|2021-02-23 13:10:00|1406.4|1405.2|1406.8|1405.6|1407.1|1405.9|1405.6|1404.4|92
1614086100000|2021-02-23 13:15:00|1406.9|1405.7|1407.9|1406.7|1408|1406.8|1406.8|1405.6|78
1614086400000|2021-02-23 13:20:00|1407.8|1406.6|1405.8|1404.6|1408.2|1407|1404.8|1403.6|479
1614086700000|2021-02-23 13:25:00|1405.9|1404.7|1407.3|1406.1|1407.3|1406.1|1405.5|1404.3|151
1614087000000|2021-02-23 13:30:00|1407|1405.8|1408.3|1407.1|1408.3|1407.1|1406.6|1405.4|250
1614087300000|2021-02-23 13:35:00|1408.2|1407|1407.1|1405.9|1408.4|1407.2|1406|1404.8|190
1614087600000|2021-02-23 13:40:00|1407.2|1406|1408.4|1407.2|1408.4|1407.2|1407.1|1405.9|364
1614090600000|2021-02-23 14:30:00|1407.3|1406.1|1408.1|1406.9|1410.7|1409.5|1404.8|1403.6|2336
1614090900000|2021-02-23 14:35:00|1408|1406.8|1410.5|1409.3|1413.3|1412.1|1407.9|1406.7|700
1614091200000|2021-02-23 14:40:00|1410.6|1409.4|1414.8|1413.6|1417|1415.8|1410.4|1409.2|1253
1614091500000|2021-02-23 14:45:00|1414.7|1413.5|1413|1411.8|1415.3|1414.1|1411.8|1410.6|691
1614091800000|2021-02-23 14:50:00|1412.9|1411.7|1414.1|1412.9|1414.8|1413.6|1411.9|1410.7|862
1614092100000|2021-02-23 14:55:00|1414|1412.8|1414.6|1413.4|1415.6|1414.4|1413.3|1412.1|384
1614092400000|2021-02-23 15:00:00|1414.5|1413.3|1417.1|1415.9|1418.5|1417.3|1414.4|1413.2|2304
1614092700000|2021-02-23 15:05:00|1417.2|1416|1417.4|1416.2|1418.2|1417|1415.4|1414.2|1344
1614093000000|2021-02-23 15:10:00|1417.5|1416.3|1418.3|1417.1|1420.4|1419.2|1417.2|1416|4371
1614093300000|2021-02-23 15:15:00|1418.4|1417.2|1418.4|1417.2|1419.5|1418.3|1417.4|1416.2|1107
1614093600000|2021-02-23 15:20:00|1418.5|1417.3|1417.7|1416.5|1419.1|1417.9|1417.4|1416.2|1086
1614093900000|2021-02-23 15:25:00|1417.8|1416.6|1418.1|1416.9|1419.1|1417.9|1417.1|1415.9|1172
1614094200000|2021-02-23 15:30:00|1418|1416.8|1421.3|1420.1|1421.5|1420.3|1418|1416.8|1745
1614094500000|2021-02-23 15:35:00|1421.4|1420.2|1421.5|1420.3|1422.3|1421.1|1420.8|1419.6|845
1614094800000|2021-02-23 15:40:00|1421.6|1420.4|1420.8|1419.6|1421.8|1420.6|1420.6|1419.4|663
1614095100000|2021-02-23 15:45:00|1420.6|1419.4|1421|1419.8|1421.5|1420.3|1419.3|1418.1|1232
1614095400000|2021-02-23 15:50:00|1421.3|1420.1|1423|1421.8|1423.5|1422.3|1421.1|1419.9|683
1614095700000|2021-02-23 15:55:00|1423.3|1422.1|1426.3|1425.1|1426.4|1425.2|1423.2|1422|1433
1614096000000|2021-02-23 16:00:00|1426.4|1425.2|1427.3|1426.1|1427.8|1426.6|1426.4|1425.2|1244
1614096300000|2021-02-23 16:05:00|1427.1|1425.9|1423.7|1422.5|1427.1|1425.9|1423.3|1422.1|491
1614096600000|2021-02-23 16:10:00|1423.8|1422.6|1420.8|1419.6|1424.5|1423.3|1420.8|1419.6|450
1614096900000|2021-02-23 16:15:00|1420.9|1419.7|1421.6|1420.4|1422.3|1421.1|1420.5|1419.3|255
1614097200000|2021-02-23 16:20:00|1421.4|1420.2|1421.3|1420.1|1422.3|1421.1|1420.4|1419.2|160
1614097500000|2021-02-23 16:25:00|1421.4|1420.2|1421.6|1420.4|1423.1|1421.9|1421.3|1420.1|599
1614097800000|2021-02-23 16:30:00|1421.5|1420.3|1422.1|1420.9|1423.1|1421.9|1421.1|1419.9|132
1614098100000|2021-02-23 16:35:00|1422.4|1421.2|1420.4|1419.2|1423.1|1421.9|1420.1|1418.9|1696
1614098400000|2021-02-23 16:40:00|1420.6|1419.4|1419.7|1418.5|1420.9|1419.7|1419.3|1418.1|303
1614098700000|2021-02-23 16:45:00|1419.8|1418.6|1420.4|1419.2|1421.4|1420.2|1419.6|1418.4|408
1614099000000|2021-02-23 16:50:00|1420.6|1419.4|1421.2|1420|1422.4|1421.2|1420.6|1419.4|1554
1614099300000|2021-02-23 16:55:00|1421.1|1419.9|1420.2|1419|1421.7|1420.5|1419.9|1418.7|113
1614099600000|2021-02-23 17:00:00|1420.1|1418.9|1418.5|1417.3|1420.2|1419|1418.4|1417.2|552
1614099900000|2021-02-23 17:05:00|1418.7|1417.5|1420|1418.8|1420.5|1419.3|1418.7|1417.5|141
1614100200000|2021-02-23 17:10:00|1419.7|1418.5|1418.6|1417.4|1421.5|1420.3|1418.4|1417.2|233
1614100500000|2021-02-23 17:15:00|1418.7|1417.5|1419.2|1418|1419.7|1418.5|1417.7|1416.5|206
1614100800000|2021-02-23 17:20:00|1419.3|1418.1|1418.9|1417.7|1419.5|1418.3|1417.7|1416.5|110
1614101100000|2021-02-23 17:25:00|1418.7|1417.5|1414.6|1413.4|1418.9|1417.7|1414.5|1413.3|203
1614101400000|2021-02-23 17:30:00|1414.8|1413.6|1415.5|1414.3|1416.4|1415.2|1414.2|1413|239
1614101700000|2021-02-23 17:35:00|1415.4|1414.2|1416.7|1415.5|1417.2|1416|1415.4|1414.2|238
1614102000000|2021-02-23 17:40:00|1416.5|1415.3|1416.4|1415.2|1417.2|1416|1415.7|1414.5|173
1614102300000|2021-02-23 17:45:00|1416.6|1415.4|1416.7|1415.5|1417.4|1416.2|1415.9|1414.7|179
1614102600000|2021-02-23 17:50:00|1416.8|1415.6|1416.4|1415.2|1418.2|1417|1416.3|1415.1|535
1614102900000|2021-02-23 17:55:00|1416.5|1415.3|1416.7|1415.5|1416.7|1415.5|1415.7|1414.5|70
1614103200000|2021-02-23 18:00:00|1416.4|1415.2|1416.9|1415.7|1417.2|1416|1415.5|1414.3|57
1614103500000|2021-02-23 18:05:00|1416.8|1415.6|1415.9|1414.7|1417.4|1416.2|1415.4|1414.2|118
1614103800000|2021-02-23 18:10:00|1416|1414.8|1413.7|1412.5|1416.1|1414.9|1413.4|1412.2|149
1614104100000|2021-02-23 18:15:00|1413.9|1412.7|1412.9|1411.7|1414.9|1413.7|1412.9|1411.7|117
1614104400000|2021-02-23 18:20:00|1412.7|1411.5|1414.6|1413.4|1414.7|1413.5|1412.6|1411.4|137
1614104700000|2021-02-23 18:25:00|1414.5|1413.3|1413.7|1412.5|1415.2|1414|1413.3|1412.1|218
1614105000000|2021-02-23 18:30:00|1413.9|1412.7|1414.2|1413|1414.4|1413.2|1413.4|1412.2|549
1614105300000|2021-02-23 18:35:00|1414.3|1413.1|1412.4|1411.2|1414.7|1413.5|1412.4|1411.2|1372
1614105600000|2021-02-23 18:40:00|1412.5|1411.3|1412.7|1411.5|1413|1411.8|1412|1410.8|96
1614105900000|2021-02-23 18:45:00|1412.9|1411.7|1410.7|1409.5|1413.4|1412.2|1409.1|1407.9|783
1614106200000|2021-02-23 18:50:00|1410.5|1409.3|1412|1410.8|1412.2|1411|1410|1408.8|104
1614106500000|2021-02-23 18:55:00|1411.9|1410.7|1410.4|1409.2|1412|1410.8|1410.2|1409|134
1614106800000|2021-02-23 19:00:00|1410.5|1409.3|1411.6|1410.4|1411.7|1410.5|1409.2|1408|121
1614107100000|2021-02-23 19:05:00|1411.5|1410.3|1411.3|1410.1|1412.3|1411.1|1411.3|1410.1|766
1614107400000|2021-02-23 19:10:00|1411.5|1410.3|1408.3|1407.1|1411.5|1410.3|1407.3|1406.1|1620
1614107700000|2021-02-23 19:15:00|1408.2|1407|1408.1|1406.9|1409.7|1408.5|1408|1406.8|425
1614128400000|2021-02-24 01:00:00|1409.6|1408.4|1414.1|1412.9|1414.2|1413|1409.2|1408|174
1614128700000|2021-02-24 01:05:00|1414.2|1413|1413|1411.8|1414.5|1413.3|1411.5|1410.3|43
1614129000000|2021-02-24 01:10:00|1413.1|1411.9|1413.7|1412.5|1414.1|1412.9|1412.4|1411.2|33
1614129300000|2021-02-24 01:15:00|1413.4|1412.2|1414.7|1413.5|1414.7|1413.5|1411.6|1410.4|36
1614129600000|2021-02-24 01:20:00|1414.5|1413.3|1415|1413.8|1415.8|1414.6|1413.7|1412.5|52
1614129900000|2021-02-24 01:25:00|1415.2|1414|1415.9|1414.7|1416.5|1415.3|1414.9|1413.7|13
1614130200000|2021-02-24 01:30:00|1415.8|1414.6|1416.4|1415.2|1417|1415.8|1415.2|1414|29
1614130500000|2021-02-24 01:35:00|1416.3|1415.1|1415.4|1414.2|1416.8|1415.6|1414.7|1413.5|407
1614130800000|2021-02-24 01:40:00|1415.3|1414.1|1416.6|1415.4|1416.6|1415.4|1414.7|1413.5|26
1614131100000|2021-02-24 01:45:00|1416.5|1415.3|1416.6|1415.4|1417.1|1415.9|1416.2|1415|20
1614131400000|2021-02-24 01:50:00|1416.7|1415.5|1416.3|1415.1|1417.5|1416.3|1416.3|1415.1|30
1614131700000|2021-02-24 01:55:00|1416.4|1415.2|1416.9|1415.7|1417.2|1416|1416.4|1415.2|15
1614132000000|2021-02-24 02:00:00|1416.7|1415.5|1416.3|1415.1|1417.3|1416.1|1415.2|1414|24
1614132300000|2021-02-24 02:05:00|1416.4|1415.2|1415.9|1414.7|1417.1|1415.9|1415.9|1414.7|13
1614132600000|2021-02-24 02:10:00|1415.8|1414.6|1416.2|1415|1416.8|1415.6|1415.8|1414.6|79
1614132900000|2021-02-24 02:15:00|1416.1|1414.9|1416.3|1415.1|1417.1|1415.9|1416.1|1414.9|22
1614133200000|2021-02-24 02:20:00|1416.1|1414.9|1415.9|1414.7|1416.6|1415.4|1415.7|1414.5|5
1614133500000|2021-02-24 02:25:00|1415.8|1414.6|1416.1|1414.9|1416.3|1415.1|1415.7|1414.5|7
1614133800000|2021-02-24 02:30:00|1416.2|1415|1415.4|1414.2|1416.8|1415.6|1415.4|1414.2|16
1614134100000|2021-02-24 02:35:00|1415.1|1413.9|1414.7|1413.5|1415.1|1413.9|1414.1|1412.9|24
1614134400000|2021-02-24 02:40:00|1414.8|1413.6|1413.4|1412.2|1414.9|1413.7|1412.5|1411.3|35
1614134700000|2021-02-24 02:45:00|1413.3|1412.1|1412.1|1410.9|1413.6|1412.4|1411.8|1410.6|1
1614135000000|2021-02-24 02:50:00|1411.9|1410.7|1412.4|1411.2|1412.4|1411.2|1411.2|1410|1
1614135300000|2021-02-24 02:55:00|1412.3|1411.1|1413.4|1412.2|1413.4|1412.2|1411.4|1410.2|6
1614135600000|2021-02-24 03:00:00|1413.3|1412.1|1414.6|1413.4|1414.9|1413.7|1412.9|1411.7|3
1614135900000|2021-02-24 03:05:00|1414.3|1413.1|1414|1412.8|1415|1413.8|1413.9|1412.7|2
1614136200000|2021-02-24 03:10:00|1413.6|1412.4|1412.3|1411.1|1413.6|1412.4|1412.3|1411.1|10
1614136500000|2021-02-24 03:15:00|1412.5|1411.3|1412|1410.8|1412.7|1411.5|1411.5|1410.3|2
1614136800000|2021-02-24 03:20:00|1412.3|1411.1|1412.3|1411.1|1413.4|1412.2|1412.1|1410.9|28
1614137100000|2021-02-24 03:25:00|1412.4|1411.2|1412.8|1411.6|1412.8|1411.6|1412.2|1411|1
1614137400000|2021-02-24 03:30:00|1412.6|1411.4|1412.8|1411.6|1413.3|1412.1|1412.6|1411.4|4
1614137700000|2021-02-24 03:35:00|1412.9|1411.7|1412.6|1411.4|1413.3|1412.1|1412|1410.8|18
1614138000000|2021-02-24 03:40:00|1412.5|1411.3|1413.7|1412.5|1413.8|1412.6|1412.3|1411.1|2
1614138300000|2021-02-24 03:45:00|1413.6|1412.4|1412.8|1411.6|1413.6|1412.4|1412.6|1411.4|0
1614138600000|2021-02-24 03:50:00|1412.9|1411.7|1412.6|1411.4|1413.2|1412|1412.3|1411.1|0
1614138900000|2021-02-24 03:55:00|1412.8|1411.6|1412.9|1411.7|1412.9|1411.7|1412.6|1411.4|5
1614139200000|2021-02-24 04:00:00|1413|1411.8|1412.8|1411.6|1413|1411.8|1412.8|1411.6|3
1614139500000|2021-02-24 04:05:00|1412.6|1411.4|1412.4|1411.2|1412.7|1411.5|1412|1410.8|16
1614139800000|2021-02-24 04:10:00|1412.6|1411.4|1413.2|1412|1413.2|1412|1412.5|1411.3|8
1614140100000|2021-02-24 04:15:00|1413.1|1411.9|1413|1411.8|1413.3|1412.1|1412.9|1411.7|0
1614140400000|2021-02-24 04:20:00|1412.9|1411.7|1413.3|1412.1|1413.4|1412.2|1412.8|1411.6|3
1614140700000|2021-02-24 04:25:00|1413.4|1412.2|1413.8|1412.6|1414.1|1412.9|1413.3|1412.1|1
1614141000000|2021-02-24 04:30:00|1413.9|1412.7|1413.6|1412.4|1413.9|1412.7|1413.3|1412.1|9
1614141300000|2021-02-24 04:35:00|1413.7|1412.5|1413.8|1412.6|1414.1|1412.9|1413.7|1412.5|24
1614141600000|2021-02-24 04:40:00|1413.9|1412.7|1413.8|1412.6|1414.1|1412.9|1413.7|1412.5|138
1614141900000|2021-02-24 04:45:00|1413.9|1412.7|1413.7|1412.5|1414|1412.8|1413.6|1412.4|148
1614142200000|2021-02-24 04:50:00|1413.8|1412.6|1413.6|1412.4|1413.8|1412.6|1413.6|1412.4|18
1614142500000|2021-02-24 04:55:00|1413.4|1412.2|1413.6|1412.4|1413.9|1412.7|1413.4|1412.2|2
1614142800000|2021-02-24 05:00:00|1413.5|1412.3|1413.2|1412|1413.8|1412.6|1412.9|1411.7|1
1614143100000|2021-02-24 05:05:00|1413.1|1411.9|1412.8|1411.6|1413.1|1411.9|1412.6|1411.4|0
1614143400000|2021-02-24 05:10:00|1412.7|1411.5|1411.8|1410.6|1413.4|1412.2|1411.6|1410.4|2
1614143700000|2021-02-24 05:15:00|1411.9|1410.7|1411.8|1410.6|1412.5|1411.3|1411.8|1410.6|14
1614144000000|2021-02-24 05:20:00|1412|1410.8|1412.3|1411.1|1412.5|1411.3|1411.8|1410.6|6
1614144300000|2021-02-24 05:25:00|1412.1|1410.9|1412.5|1411.3|1412.5|1411.3|1412.1|1410.9|1
1614144600000|2021-02-24 05:30:00|1412.4|1411.2|1412.3|1411.1|1412.6|1411.4|1409.7|1408.5|16
1614144900000|2021-02-24 05:35:00|1412.2|1411|1413.5|1412.3|1413.5|1412.3|1411.8|1410.6|6
1614145200000|2021-02-24 05:40:00|1413.6|1412.4|1414|1412.8|1414.1|1412.9|1413.1|1411.9|4
1614145500000|2021-02-24 05:45:00|1414.1|1412.9|1414.3|1413.1|1414.9|1413.7|1413.2|1412|32
1614145800000|2021-02-24 05:50:00|1414.1|1412.9|1414.1|1412.9|1414.9|1413.7|1413.9|1412.7|22
1614146100000|2021-02-24 05:55:00|1414|1412.8|1414.7|1413.5|1415.4|1414.2|1414|1412.8|17
1614146400000|2021-02-24 06:00:00|1414.9|1413.7|1414.4|1413.2|1414.9|1413.7|1413.1|1411.9|44
1614146700000|2021-02-24 06:05:00|1414.5|1413.3|1413.1|1411.9|1415.1|1413.9|1412.9|1411.7|132
1614147000000|2021-02-24 06:10:00|1413|1411.8|1412.8|1411.6|1413.5|1412.3|1411.9|1410.7|13
1614147300000|2021-02-24 06:15:00|1412.7|1411.5|1411.4|1410.2|1412.7|1411.5|1410.9|1409.7|37
1614147600000|2021-02-24 06:20:00|1411.6|1410.4|1412.3|1411.1|1412.5|1411.3|1411.6|1410.4|4
1614147900000|2021-02-24 06:25:00|1412.2|1411|1413.9|1412.7|1414.1|1412.9|1412.2|1411|10
1614148200000|2021-02-24 06:30:00|1413.6|1412.4|1413.9|1412.7|1414.4|1413.2|1413.2|1412|51
1614148500000|2021-02-24 06:35:00|1414|1412.8|1413.9|1412.7|1414.9|1413.7|1413.7|1412.5|201
1614148800000|2021-02-24 06:40:00|1414.2|1413|1415.3|1414.1|1415.3|1414.1|1414.2|1413|6
1614149100000|2021-02-24 06:45:00|1415.4|1414.2|1415|1413.8|1415.4|1414.2|1414.6|1413.4|1
1614149400000|2021-02-24 06:50:00|1414.9|1413.7|1414.6|1413.4|1415.3|1414.1|1414.4|1413.2|9
1614149700000|2021-02-24 06:55:00|1414.8|1413.6|1414.3|1413.1|1415.1|1413.9|1414|1412.8|6
1614150000000|2021-02-24 07:00:00|1414.2|1413|1414.7|1413.5|1415.4|1414.2|1414.1|1412.9|3
1614150300000|2021-02-24 07:05:00|1414.6|1413.4|1415.8|1414.6|1416.1|1414.9|1414.5|1413.3|23
1614150600000|2021-02-24 07:10:00|1415.7|1414.5|1416.1|1414.9|1416.6|1415.4|1415.3|1414.1|0
1614150900000|2021-02-24 07:15:00|1416.2|1415|1415.5|1414.3|1416.5|1415.3|1414.7|1413.5|9
1614151200000|2021-02-24 07:20:00|1415.4|1414.2|1414.7|1413.5|1415.8|1414.6|1414.7|1413.5|23
1614151500000|2021-02-24 07:25:00|1414.6|1413.4|1414.6|1413.4|1414.8|1413.6|1414.1|1412.9|3
1614151800000|2021-02-24 07:30:00|1414.3|1413.1|1413.6|1412.4|1414.3|1413.1|1413.3|1412.1|11
1614152100000|2021-02-24 07:35:00|1413.5|1412.3|1413.6|1412.4|1414.3|1413.1|1413.3|1412.1|5
1614152400000|2021-02-24 07:40:00|1413.7|1412.5|1413.9|1412.7|1414.4|1413.2|1413.3|1412.1|78
1614152700000|2021-02-24 07:45:00|1413.8|1412.6|1412.7|1411.5|1414|1412.8|1412.4|1411.2|4
1614153000000|2021-02-24 07:50:00|1412.8|1411.6|1412.7|1411.5|1413.1|1411.9|1412.4|1411.2|10
1614153300000|2021-02-24 07:55:00|1412.6|1411.4|1413.3|1412.1|1413.7|1412.5|1412.3|1411.1|9
1614153600000|2021-02-24 08:00:00|1413.4|1412.2|1414.5|1413.3|1415.1|1413.9|1413.2|1412|85
1614153900000|2021-02-24 08:05:00|1414.6|1413.4|1415.8|1414.6|1415.8|1414.6|1414.6|1413.4|14
1614154200000|2021-02-24 08:10:00|1415.7|1414.5|1414.7|1413.5|1415.8|1414.6|1413.8|1412.6|15
1614154500000|2021-02-24 08:15:00|1414.8|1413.6|1416.2|1415|1416.4|1415.2|1414.6|1413.4|112
1614154800000|2021-02-24 08:20:00|1416.1|1414.9|1415.9|1414.7|1416.2|1415|1415.3|1414.1|9
1614155100000|2021-02-24 08:25:00|1415.7|1414.5|1414.3|1413.1|1415.7|1414.5|1414.3|1413.1|31
1614155400000|2021-02-24 08:30:00|1414.4|1413.2|1415.1|1413.9|1415.9|1414.7|1414.3|1413.1|424
1614155700000|2021-02-24 08:35:00|1415|1413.8|1414.1|1412.9|1415|1413.8|1414.1|1412.9|12
1614156000000|2021-02-24 08:40:00|1414|1412.8|1413.5|1412.3|1414.8|1413.6|1413.4|1412.2|7
1614156300000|2021-02-24 08:45:00|1413.6|1412.4|1413.8|1412.6|1414.8|1413.6|1413.5|1412.3|4
1614156600000|2021-02-24 08:50:00|1413.9|1412.7|1413.9|1412.7|1414.9|1413.7|1413.4|1412.2|27
1614156900000|2021-02-24 08:55:00|1413.7|1412.5|1414.4|1413.2|1414.4|1413.2|1413.5|1412.3|10
1614157200000|2021-02-24 09:00:00|1414.5|1413.3|1414.3|1413.1|1414.8|1413.6|1414|1412.8|4
1614157500000|2021-02-24 09:05:00|1414.4|1413.2|1413.7|1412.5|1414.4|1413.2|1413.7|1412.5|30
1614157800000|2021-02-24 09:10:00|1413.9|1412.7|1414.1|1412.9|1414.4|1413.2|1413.7|1412.5|116
1614158100000|2021-02-24 09:15:00|1414.3|1413.1|1415.9|1414.7|1415.9|1414.7|1414.3|1413.1|117
1614158400000|2021-02-24 09:20:00|1416.1|1414.9|1415.5|1414.3|1416.1|1414.9|1415.4|1414.2|6
1614158700000|2021-02-24 09:25:00|1415.4|1414.2|1416.8|1415.6|1416.8|1415.6|1415.4|1414.2|7
1614159000000|2021-02-24 09:30:00|1416.6|1415.4|1414.8|1413.6|1416.9|1415.7|1414.8|1413.6|10
1614159300000|2021-02-24 09:35:00|1414.7|1413.5|1415.1|1413.9|1415.4|1414.2|1414.7|1413.5|27
1614159600000|2021-02-24 09:40:00|1414.9|1413.7|1415.1|1413.9|1415.4|1414.2|1414.9|1413.7|34
1614159900000|2021-02-24 09:45:00|1414.9|1413.7|1414.9|1413.7|1415.4|1414.2|1414.9|1413.7|25
1614160200000|2021-02-24 09:50:00|1415.1|1413.9|1415|1413.8|1415.5|1414.3|1414.8|1413.6|857
1614160500000|2021-02-24 09:55:00|1414.9|1413.7|1414.9|1413.7|1415.5|1414.3|1414.3|1413.1|153
1614160800000|2021-02-24 10:00:00|1415|1413.8|1415|1413.8|1415.5|1414.3|1414.5|1413.3|59
1614161100000|2021-02-24 10:05:00|1414.7|1413.5|1415.4|1414.2|1415.4|1414.2|1414.6|1413.4|39
1614161400000|2021-02-24 10:10:00|1415.3|1414.1|1415.2|1414|1415.4|1414.2|1414.7|1413.5|18
1614161700000|2021-02-24 10:15:00|1415.3|1414.1|1414.2|1413|1415.3|1414.1|1414.2|1413|22
1614162000000|2021-02-24 10:20:00|1414|1412.8|1414|1412.8|1414.2|1413|1413.5|1412.3|44
1614162300000|2021-02-24 10:25:00|1414.1|1412.9|1414.1|1412.9|1414.6|1413.4|1414|1412.8|876
1614162600000|2021-02-24 10:30:00|1414.3|1413.1|1414.4|1413.2|1414.6|1413.4|1414|1412.8|72
1614162900000|2021-02-24 10:35:00|1414.6|1413.4|1414.6|1413.4|1414.6|1413.4|1413.7|1412.5|18
1614163200000|2021-02-24 10:40:00|1414.5|1413.3|1414.8|1413.6|1415|1413.8|1414.2|1413|28
1614163500000|2021-02-24 10:45:00|1414.9|1413.7|1415.9|1414.7|1415.9|1414.7|1414.7|1413.5|34
1614163800000|2021-02-24 10:50:00|1416.1|1414.9|1416.5|1415.3|1416.9|1415.7|1415.4|1414.2|419
1614164100000|2021-02-24 10:55:00|1416.3|1415.1|1417.2|1416|1417.4|1416.2|1416.2|1415|49
1614164400000|2021-02-24 11:00:00|1417.3|1416.1|1417.8|1416.6|1418|1416.8|1417|1415.8|48
1614164700000|2021-02-24 11:05:00|1417.9|1416.7|1418.2|1417|1419|1417.8|1417.7|1416.5|65
1614165000000|2021-02-24 11:10:00|1418|1416.8|1418.9|1417.7|1419.2|1418|1418|1416.8|24
1614165300000|2021-02-24 11:15:00|1419|1417.8|1417.8|1416.6|1419|1417.8|1417.7|1416.5|30
1614165600000|2021-02-24 11:20:00|1417.9|1416.7|1419.8|1418.6|1419.8|1418.6|1417.8|1416.6|29
1614165900000|2021-02-24 11:25:00|1419.5|1418.3|1420.1|1418.9|1421.2|1420|1419.5|1418.3|42
1614166200000|2021-02-24 11:30:00|1420|1418.8|1421|1419.8|1421.4|1420.2|1419.7|1418.5|56
1614166500000|2021-02-24 11:35:00|1420.9|1419.7|1421.2|1420|1421.7|1420.5|1420.7|1419.5|30
1614166800000|2021-02-24 11:40:00|1421.3|1420.1|1420.6|1419.4|1421.5|1420.3|1419.8|1418.6|38
1614167100000|2021-02-24 11:45:00|1420.5|1419.3|1421|1419.8|1421|1419.8|1420.1|1418.9|56
1614167400000|2021-02-24 11:50:00|1421.2|1420|1422.5|1421.3|1422.8|1421.6|1421.2|1420|66
1614167700000|2021-02-24 11:55:00|1422.4|1421.2|1422.8|1421.6|1423.7|1422.5|1422.3|1421.1|64
1614168000000|2021-02-24 12:00:00|1422.6|1421.4|1423.7|1422.5|1424.2|1423|1422.5|1421.3|47
1614168300000|2021-02-24 12:05:00|1423.8|1422.6|1423.8|1422.6|1424.4|1423.2|1423.2|1422|45
1614168600000|2021-02-24 12:10:00|1423.9|1422.7|1424|1422.8|1424.6|1423.4|1423.7|1422.5|183
1614168900000|2021-02-24 12:15:00|1424.1|1422.9|1424.7|1423.5|1425|1423.8|1423.5|1422.3|32
1614169200000|2021-02-24 12:20:00|1424.6|1423.4|1425.6|1424.4|1425.9|1424.7|1424|1422.8|117
1614169500000|2021-02-24 12:25:00|1425.8|1424.6|1425.3|1424.1|1425.8|1424.6|1424|1422.8|39
1614169800000|2021-02-24 12:30:00|1425.2|1424|1422|1420.8|1425.3|1424.1|1421.8|1420.6|124
1614170100000|2021-02-24 12:35:00|1421.8|1420.6|1422.3|1421.1|1422.5|1421.3|1421.8|1420.6|18875
1614170400000|2021-02-24 12:40:00|1422.2|1421|1422.5|1421.3|1422.5|1421.3|1421.7|1420.5|194
1614170700000|2021-02-24 12:45:00|1422.4|1421.2|1424.8|1423.6|1424.9|1423.7|1422.2|1421|236
1614171000000|2021-02-24 12:50:00|1425|1423.8|1424.2|1423|1425.2|1424|1423.2|1422|231
1614171300000|2021-02-24 12:55:00|1424.3|1423.1|1423.7|1422.5|1424.5|1423.3|1422.4|1421.2|242
1614171600000|2021-02-24 13:00:00|1423.8|1422.6|1422.7|1421.5|1424.7|1423.5|1422.2|1421|225
1614171900000|2021-02-24 13:05:00|1422.6|1421.4|1422.6|1421.4|1424.5|1423.3|1422.6|1421.4|270
1614172200000|2021-02-24 13:10:00|1422.5|1421.3|1423.9|1422.7|1424.5|1423.3|1422.3|1421.1|466
1614172500000|2021-02-24 13:15:00|1424|1422.8|1422.5|1421.3|1424|1422.8|1422.4|1421.2|172
1614172800000|2021-02-24 13:20:00|1422.6|1421.4|1420.8|1419.6|1422.9|1421.7|1420|1418.8|583
1614173100000|2021-02-24 13:25:00|1420.5|1419.3|1420.5|1419.3|1421.9|1420.7|1420.4|1419.2|262
1614173400000|2021-02-24 13:30:00|1420.4|1419.2|1420.8|1419.6|1421.2|1420|1419.7|1418.5|191
1614173700000|2021-02-24 13:35:00|1420.4|1419.2|1421.5|1420.3|1421.6|1420.4|1420.2|1419|276
1614174000000|2021-02-24 13:40:00|1421.2|1420|1421.4|1420.2|1421.8|1420.6|1420.3|1419.1|174
1614177000000|2021-02-24 14:30:00|1422.5|1421.3|1424.4|1423.2|1428.3|1427.1|1421.5|1420.3|3169
1614177300000|2021-02-24 14:35:00|1424.3|1423.1|1425|1423.8|1425.3|1424.1|1422.6|1421.4|1690
1614177600000|2021-02-24 14:40:00|1424.8|1423.6|1424.8|1423.6|1427|1425.8|1424.5|1423.3|1228
1614177900000|2021-02-24 14:45:00|1424.9|1423.7|1423.4|1422.2|1426.5|1425.3|1423.3|1422.1|897
1614178200000|2021-02-24 14:50:00|1423.5|1422.3|1420.8|1419.6|1424.3|1423.1|1420.4|1419.2|1764
1614178500000|2021-02-24 14:55:00|1421|1419.8|1417.9|1416.7|1421.3|1420.1|1416.8|1415.6|2134
1614178800000|2021-02-24 15:00:00|1417.8|1416.6|1416.6|1415.4|1418.7|1417.5|1415.7|1414.5|2880
1614179100000|2021-02-24 15:05:00|1416.7|1415.5|1415.8|1414.6|1419.4|1418.2|1415.8|1414.6|1314
1614179400000|2021-02-24 15:10:00|1415.7|1414.5|1414.9|1413.7|1417|1415.8|1414.2|1413|3453
1614179700000|2021-02-24 15:15:00|1415|1413.8|1414.3|1413.1|1417.4|1416.2|1414.2|1413|2243
1614180000000|2021-02-24 15:20:00|1414.2|1413|1415.4|1414.2|1415.4|1414.2|1413.2|1412|854
1614180300000|2021-02-24 15:25:00|1415.3|1414.1|1415.7|1414.5|1416.7|1415.5|1414.4|1413.2|981
1614180600000|2021-02-24 15:30:00|1415.4|1414.2|1415.9|1414.7|1416.4|1415.2|1414.2|1413|1232
1614180900000|2021-02-24 15:35:00|1416.2|1415|1415|1413.8|1416.7|1415.5|1414.8|1413.6|1679
1614181200000|2021-02-24 15:40:00|1414.8|1413.6|1414.5|1413.3|1416.1|1414.9|1414.3|1413.1|479
1614181500000|2021-02-24 15:45:00|1414.8|1413.6|1413.5|1412.3|1415.3|1414.1|1413.3|1412.1|711
1614181800000|2021-02-24 15:50:00|1413.6|1412.4|1416.8|1415.6|1417.5|1416.3|1413.3|1412.1|748
1614182100000|2021-02-24 15:55:00|1417|1415.8|1417|1415.8|1418.3|1417.1|1415.8|1414.6|1183
1614182400000|2021-02-24 16:00:00|1417.3|1416.1|1419.4|1418.2|1419.7|1418.5|1416.8|1415.6|637
1614182700000|2021-02-24 16:05:00|1419.5|1418.3|1418.5|1417.3|1420.5|1419.3|1418.3|1417.1|324
1614183000000|2021-02-24 16:10:00|1418.7|1417.5|1418.7|1417.5|1419|1417.8|1417.8|1416.6|271
1614183300000|2021-02-24 16:15:00|1418.7|1417.5|1419.6|1418.4|1419.9|1418.7|1418.3|1417.1|361
1614183600000|2021-02-24 16:20:00|1419.5|1418.3|1419.6|1418.4|1419.9|1418.7|1417.7|1416.5|474
1614183900000|2021-02-24 16:25:00|1419.5|1418.3|1419.5|1418.3|1421.5|1420.3|1419.2|1418|686
1614184200000|2021-02-24 16:30:00|1419.4|1418.2|1420|1418.8|1420.4|1419.2|1418.8|1417.6|87
1614184500000|2021-02-24 16:35:00|1419.6|1418.4|1421.2|1420|1421.8|1420.6|1419.5|1418.3|263
1614184800000|2021-02-24 16:40:00|1421.1|1419.9|1421.2|1420|1421.8|1420.6|1420.3|1419.1|111
1614185100000|2021-02-24 16:45:00|1421|1419.8|1421.7|1420.5|1423.3|1422.1|1421|1419.8|109
1614185400000|2021-02-24 16:50:00|1421.9|1420.7|1422.7|1421.5|1423.1|1421.9|1421.5|1420.3|1079
1614185700000|2021-02-24 16:55:00|1422.8|1421.6|1422.9|1421.7|1423.5|1422.3|1422.2|1421|65
1614186000000|2021-02-24 17:00:00|1422.7|1421.5|1424|1422.8|1424.5|1423.3|1422.4|1421.2|507
1614186300000|2021-02-24 17:05:00|1424.2|1423|1424.5|1423.3|1425|1423.8|1423.7|1422.5|1281
1614186600000|2021-02-24 17:10:00|1424.8|1423.6|1425.3|1424.1|1426.6|1425.4|1424.3|1423.1|1532
1614186900000|2021-02-24 17:15:00|1425.2|1424|1423.7|1422.5|1426.1|1424.9|1423.7|1422.5|850
1614187200000|2021-02-24 17:20:00|1423.6|1422.4|1423.5|1422.3|1425.1|1423.9|1423.5|1422.3|550
1614187500000|2021-02-24 17:25:00|1423.6|1422.4|1423.5|1422.3|1424.5|1423.3|1422.5|1421.3|1299
1614187800000|2021-02-24 17:30:00|1423.6|1422.4|1424|1422.8|1424.3|1423.1|1423|1421.8|497
1614188100000|2021-02-24 17:35:00|1424.3|1423.1|1423|1421.8|1424.8|1423.6|1423|1421.8|349
1614188400000|2021-02-24 17:40:00|1422.8|1421.6|1422|1420.8|1423.3|1422.1|1421.5|1420.3|430
1614188700000|2021-02-24 17:45:00|1421.9|1420.7|1421.8|1420.6|1422.8|1421.6|1420.5|1419.3|492
1614189000000|2021-02-24 17:50:00|1421.9|1420.7|1423.3|1422.1|1423.3|1422.1|1421.5|1420.3|335
1614189300000|2021-02-24 17:55:00|1423.4|1422.2|1422.3|1421.1|1423.5|1422.3|1422|1420.8|744
1614189600000|2021-02-24 18:00:00|1422.4|1421.2|1422.5|1421.3|1422.8|1421.6|1421.5|1420.3|398
1614189900000|2021-02-24 18:05:00|1422.4|1421.2|1421.8|1420.6|1422.4|1421.2|1421.3|1420.1|1119
1614190200000|2021-02-24 18:10:00|1421.9|1420.7|1422.5|1421.3|1422.5|1421.3|1420.7|1419.5|332
1614190500000|2021-02-24 18:15:00|1422.3|1421.1|1424|1422.8|1424.9|1423.7|1422.1|1420.9|420
1614190800000|2021-02-24 18:20:00|1423.8|1422.6|1424|1422.8|1424.3|1423.1|1423.5|1422.3|498
1614191100000|2021-02-24 18:25:00|1423.8|1422.6|1425.7|1424.5|1425.8|1424.6|1422.6|1421.4|384
1614191400000|2021-02-24 18:30:00|1425.5|1424.3|1424.5|1423.3|1425.6|1424.4|1424|1422.8|438
1614191700000|2021-02-24 18:35:00|1424.3|1423.1|1422.5|1421.3|1424.5|1423.3|1422.2|1421|1416
1614192000000|2021-02-24 18:40:00|1422.3|1421.1|1422.1|1420.9|1423|1421.8|1421.4|1420.2|343
1614192300000|2021-02-24 18:45:00|1422.2|1421|1422.2|1421|1422.7|1421.5|1421.9|1420.7|902
1614192600000|2021-02-24 18:50:00|1422.4|1421.2|1422|1420.8|1423.1|1421.9|1421.9|1420.7|431
1614192900000|2021-02-24 18:55:00|1422.1|1420.9|1422.3|1421.1|1422.9|1421.7|1421.7|1420.5|416
1614193200000|2021-02-24 19:00:00|1422.4|1421.2|1423.8|1422.6|1424.5|1423.3|1422.4|1421.2|1015
1614193500000|2021-02-24 19:05:00|1423.6|1422.4|1422.6|1421.4|1424.4|1423.2|1422.3|1421.1|604
1614193800000|2021-02-24 19:10:00|1422.8|1421.6|1425.7|1424.5|1426.3|1425.1|1422.8|1421.6|2862
1614194100000|2021-02-24 19:15:00|1425.8|1424.6|1425.8|1424.6|1426.2|1425|1425.3|1424.1|1270
1614214800000|2021-02-25 01:00:00|1425.7|1424.5|1427.3|1426.1|1428|1426.8|1425.2|1424|286
1614215100000|2021-02-25 01:05:00|1427.4|1426.2|1426.1|1424.9|1429|1427.8|1425.1|1423.9|24
1614215400000|2021-02-25 01:10:00|1426.2|1425|1428.5|1427.3|1428.5|1427.3|1425.7|1424.5|180
1614215700000|2021-02-25 01:15:00|1428.6|1427.4|1430.6|1429.4|1431.2|1430|1428.2|1427|35
1614216000000|2021-02-25 01:20:00|1430.5|1429.3|1432.5|1431.3|1432.7|1431.5|1429.7|1428.5|169
1614216300000|2021-02-25 01:25:00|1432.6|1431.4|1431.3|1430.1|1434.3|1433.1|1431.2|1430|85
1614216600000|2021-02-25 01:30:00|1431.4|1430.2|1429.6|1428.4|1431.7|1430.5|1426.5|1425.3|46
1614216900000|2021-02-25 01:35:00|1429.8|1428.6|1428.5|1427.3|1429.9|1428.7|1428.3|1427.1|4
1614217200000|2021-02-25 01:40:00|1428.6|1427.4|1429.2|1428|1429.5|1428.3|1427.9|1426.7|7
1614217500000|2021-02-25 01:45:00|1429|1427.8|1429.4|1428.2|1429.9|1428.7|1428.5|1427.3|3
1614217800000|2021-02-25 01:50:00|1429.5|1428.3|1427.8|1426.6|1429.7|1428.5|1427.6|1426.4|36
1614218100000|2021-02-25 01:55:00|1427.7|1426.5|1429.5|1428.3|1429.5|1428.3|1427.5|1426.3|17
1614218400000|2021-02-25 02:00:00|1429.4|1428.2|1429.9|1428.7|1430.7|1429.5|1428.8|1427.6|27
1614218700000|2021-02-25 02:05:00|1430|1428.8|1429|1427.8|1430.1|1428.9|1428.9|1427.7|5
1614219000000|2021-02-25 02:10:00|1429.2|1428|1429.5|1428.3|1429.7|1428.5|1428.9|1427.7|5
1614219300000|2021-02-25 02:15:00|1429.6|1428.4|1429.4|1428.2|1430.2|1429|1429.2|1428|13
1614219600000|2021-02-25 02:20:00|1429.6|1428.4|1430.4|1429.2|1430.7|1429.5|1429.2|1428|22
1614219900000|2021-02-25 02:25:00|1430.6|1429.4|1430.8|1429.6|1431.2|1430|1430.4|1429.2|1
1614220200000|2021-02-25 02:30:00|1430.9|1429.7|1432.2|1431|1432.2|1431|1430.5|1429.3|2
1614220500000|2021-02-25 02:35:00|1432.4|1431.2|1432.1|1430.9|1432.4|1431.2|1430.9|1429.7|4
1614220800000|2021-02-25 02:40:00|1432.2|1431|1431.7|1430.5|1432.2|1431|1430.7|1429.5|17
1614221100000|2021-02-25 02:45:00|1431.8|1430.6|1430.9|1429.7|1431.9|1430.7|1430.8|1429.6|0
1614221400000|2021-02-25 02:50:00|1431|1429.8|1430.7|1429.5|1431.1|1429.9|1430.2|1429|3
1614221700000|2021-02-25 02:55:00|1430.4|1429.2|1430.6|1429.4|1431.2|1430|1430.1|1428.9|50
1614222000000|2021-02-25 03:00:00|1430.5|1429.3|1430.4|1429.2|1430.8|1429.6|1429.6|1428.4|13
1614222300000|2021-02-25 03:05:00|1430.3|1429.1|1429.7|1428.5|1430.4|1429.2|1429.2|1428|48
1614222600000|2021-02-25 03:10:00|1429.9|1428.7|1430.7|1429.5|1430.8|1429.6|1429.4|1428.2|1
1614222900000|2021-02-25 03:15:00|1430.8|1429.6|1429.7|1428.5|1431|1429.8|1429.6|1428.4|4
1614223200000|2021-02-25 03:20:00|1429.6|1428.4|1428.9|1427.7|1429.7|1428.5|1428.7|1427.5|2
1614223500000|2021-02-25 03:25:00|1429|1427.8|1428.7|1427.5|1429.2|1428|1428.7|1427.5|10
1614223800000|2021-02-25 03:30:00|1428.6|1427.4|1428.3|1427.1|1428.9|1427.7|1428.2|1427|4
1614224100000|2021-02-25 03:35:00|1428.4|1427.2|1428.1|1426.9|1428.4|1427.2|1428|1426.8|3
1614224400000|2021-02-25 03:40:00|1428.2|1427|1428.4|1427.2|1428.5|1427.3|1427.9|1426.7|0
1614224700000|2021-02-25 03:45:00|1428.7|1427.5|1428.3|1427.1|1429.2|1428|1428.2|1427|1
1614225000000|2021-02-25 03:50:00|1428.2|1427|1428.5|1427.3|1428.7|1427.5|1428.2|1427|0
1614225300000|2021-02-25 03:55:00|1428.6|1427.4|1428.8|1427.6|1429.1|1427.9|1428.6|1427.4|0
1614225600000|2021-02-25 04:00:00|1428.9|1427.7|1429.1|1427.9|1429.6|1428.4|1428.9|1427.7|0
1614225900000|2021-02-25 04:05:00|1428.9|1427.7|1429.2|1428|1429.2|1428|1428.8|1427.6|40
1614226200000|2021-02-25 04:10:00|1429.3|1428.1|1429.9|1428.7|1430|1428.8|1429.2|1428|1
1614226500000|2021-02-25 04:15:00|1430|1428.8|1430.2|1429|1430.4|1429.2|1430|1428.8|2
1614226800000|2021-02-25 04:20:00|1430.1|1428.9|1429.7|1428.5|1430.1|1428.9|1429.5|1428.3|0
1614227100000|2021-02-25 04:25:00|1429.9|1428.7|1429.9|1428.7|1430.2|1429|1429.6|1428.4|1
1614227400000|2021-02-25 04:30:00|1429.8|1428.6|1429.4|1428.2|1429.9|1428.7|1429.3|1428.1|10
1614227700000|2021-02-25 04:35:00|1429.3|1428.1|1429.4|1428.2|1429.4|1428.2|1428.9|1427.7|20
1614228000000|2021-02-25 04:40:00|1429.7|1428.5|1429.8|1428.6|1429.9|1428.7|1429.6|1428.4|0
1614228300000|2021-02-25 04:45:00|1429.7|1428.5|1430.2|1429|1430.7|1429.5|1429.7|1428.5|2
1614228600000|2021-02-25 04:50:00|1430.1|1428.9|1430.6|1429.4|1430.7|1429.5|1430|1428.8|5
1614228900000|2021-02-25 04:55:00|1430.7|1429.5|1429.8|1428.6|1430.7|1429.5|1429.8|1428.6|0
1614229200000|2021-02-25 05:00:00|1430|1428.8|1429.8|1428.6|1430.7|1429.5|1429.7|1428.5|4
1614229500000|2021-02-25 05:05:00|1429.9|1428.7|1429.6|1428.4|1429.9|1428.7|1429.4|1428.2|1
1614229800000|2021-02-25 05:10:00|1429.5|1428.3|1429.3|1428.1|1429.7|1428.5|1429.2|1428|0
1614230100000|2021-02-25 05:15:00|1429.2|1428|1429.8|1428.6|1429.9|1428.7|1428.9|1427.7|1
1614230400000|2021-02-25 05:20:00|1429.6|1428.4|1429.4|1428.2|1429.8|1428.6|1429.4|1428.2|1
1614230700000|2021-02-25 05:25:00|1429.6|1428.4|1429.4|1428.2|1429.7|1428.5|1429.4|1428.2|6
1614231000000|2021-02-25 05:30:00|1429.5|1428.3|1431.2|1430|1431.7|1430.5|1429.1|1427.9|8
1614231300000|2021-02-25 05:35:00|1431.3|1430.1|1431.1|1429.9|1431.4|1430.2|1430.2|1429|35
1614231600000|2021-02-25 05:40:00|1431|1429.8|1431.7|1430.5|1431.7|1430.5|1430.9|1429.7|1
1614231900000|2021-02-25 05:45:00|1431.6|1430.4|1431.4|1430.2|1431.7|1430.5|1431.1|1429.9|4
1614232200000|2021-02-25 05:50:00|1431.6|1430.4|1432.2|1431|1432.4|1431.2|1431.2|1430|11
1614232500000|2021-02-25 05:55:00|1432|1430.8|1430.3|1429.1|1432.6|1431.4|1430.3|1429.1|3
1614232800000|2021-02-25 06:00:00|1430.6|1429.4|1431.2|1430|1432|1430.8|1430.4|1429.2|6
1614233100000|2021-02-25 06:05:00|1431.1|1429.9|1431.2|1430|1431.7|1430.5|1431.1|1429.9|9
1614233400000|2021-02-25 06:10:00|1431.1|1429.9|1432.7|1431.5|1432.8|1431.6|1430.9|1429.7|11
1614233700000|2021-02-25 06:15:00|1432.4|1431.2|1433.7|1432.5|1433.8|1432.6|1432.1|1430.9|44
1614234000000|2021-02-25 06:20:00|1433.5|1432.3|1432.6|1431.4|1433.9|1432.7|1432.3|1431.1|7
1614234300000|2021-02-25 06:25:00|1432.4|1431.2|1431.9|1430.7|1433.1|1431.9|1431.6|1430.4|10
1614234600000|2021-02-25 06:30:00|1431.8|1430.6|1430.8|1429.6|1431.9|1430.7|1430.2|1429|0
1614234900000|2021-02-25 06:35:00|1430.7|1429.5|1430.4|1429.2|1430.9|1429.7|1430.4|1429.2|1
1614235200000|2021-02-25 06:40:00|1430|1428.8|1430.3|1429.1|1431|1429.8|1429.7|1428.5|1
1614235500000|2021-02-25 06:45:00|1430.4|1429.2|1429.6|1428.4|1431.2|1430|1429.2|1428|8
1614235800000|2021-02-25 06:50:00|1429.7|1428.5|1429.7|1428.5|1430.3|1429.1|1429.2|1428|0
1614236100000|2021-02-25 06:55:00|1429.9|1428.7|1429.9|1428.7|1430.3|1429.1|1429.3|1428.1|1
1614236400000|2021-02-25 07:00:00|1429.7|1428.5|1429.9|1428.7|1429.9|1428.7|1429.4|1428.2|0
1614236700000|2021-02-25 07:05:00|1430.2|1429|1430.4|1429.2|1430.8|1429.6|1429.4|1428.2|1
1614237000000|2021-02-25 07:10:00|1430.2|1429|1430.4|1429.2|1430.4|1429.2|1430.2|1429|1
1614237300000|2021-02-25 07:15:00|1430.5|1429.3|1431.2|1430|1431.4|1430.2|1430.4|1429.2|1
1614237600000|2021-02-25 07:20:00|1430.9|1429.7|1431.2|1430|1431.9|1430.7|1430.9|1429.7|0
1614237900000|2021-02-25 07:25:00|1431.3|1430.1|1431.1|1429.9|1431.4|1430.2|1430.7|1429.5|7
1614238200000|2021-02-25 07:30:00|1430.9|1429.7|1430.8|1429.6|1431.2|1430|1430.4|1429.2|3
1614238500000|2021-02-25 07:35:00|1430.7|1429.5|1429.7|1428.5|1430.9|1429.7|1429.5|1428.3|76
1614238800000|2021-02-25 07:40:00|1429.6|1428.4|1430.2|1429|1430.2|1429|1429.2|1428|1
1614239100000|2021-02-25 07:45:00|1430|1428.8|1430.9|1429.7|1431.1|1429.9|1429.9|1428.7|4
1614239400000|2021-02-25 07:50:00|1430.8|1429.6|1430.5|1429.3|1430.8|1429.6|1430.3|1429.1|5
1614239700000|2021-02-25 07:55:00|1430.4|1429.2|1430.8|1429.6|1430.9|1429.7|1430.4|1429.2|1
1614240000000|2021-02-25 08:00:00|1430.9|1429.7|1430.8|1429.6|1431.9|1430.7|1429.9|1428.7|12
1614240300000|2021-02-25 08:05:00|1431|1429.8|1430.8|1429.6|1431.4|1430.2|1429.9|1428.7|2
1614240600000|2021-02-25 08:10:00|1430.9|1429.7|1431.3|1430.1|1431.9|1430.7|1429.9|1428.7|1
1614240900000|2021-02-25 08:15:00|1431.4|1430.2|1430.4|1429.2|1431.9|1430.7|1430.3|1429.1|0
1614241200000|2021-02-25 08:20:00|1430.5|1429.3|1431.6|1430.4|1431.8|1430.6|1430.5|1429.3|0
1614241500000|2021-02-25 08:25:00|1431.4|1430.2|1432.4|1431.2|1432.8|1431.6|1431.4|1430.2|3
1614241800000|2021-02-25 08:30:00|1432.6|1431.4|1434.4|1433.2|1434.7|1433.5|1432.3|1431.1|2
1614242100000|2021-02-25 08:35:00|1434.3|1433.1|1433.8|1432.6|1434.4|1433.2|1433.2|1432|1
1614242400000|2021-02-25 08:40:00|1433.9|1432.7|1435.7|1434.5|1435.9|1434.7|1433.7|1432.5|30
1614242700000|2021-02-25 08:45:00|1435.8|1434.6|1436.8|1435.6|1436.8|1435.6|1435.3|1434.1|13
1614243000000|2021-02-25 08:50:00|1436.9|1435.7|1437.9|1436.7|1438.2|1437|1436.8|1435.6|11
1614243300000|2021-02-25 08:55:00|1437.4|1436.2|1438.9|1437.7|1439.7|1438.5|1437.4|1436.2|8
1614243600000|2021-02-25 09:00:00|1439.1|1437.9|1439.4|1438.2|1440.9|1439.7|1438.9|1437.7|14
1614243900000|2021-02-25 09:05:00|1439.7|1438.5|1439.3|1438.1|1441.2|1440|1439.3|1438.1|29
1614244200000|2021-02-25 09:10:00|1439.2|1438|1441.7|1440.5|1442.1|1440.9|1438.8|1437.6|3
1614244500000|2021-02-25 09:15:00|1441.8|1440.6|1443.3|1442.1|1443.5|1442.3|1441.7|1440.5|16
1614244800000|2021-02-25 09:20:00|1443.4|1442.2|1443|1441.8|1444.6|1443.4|1442.6|1441.4|80
1614245100000|2021-02-25 09:25:00|1442.9|1441.7|1443.1|1441.9|1445.1|1443.9|1442.8|1441.6|27
1614245400000|2021-02-25 09:30:00|1442.9|1441.7|1444.2|1443|1444.4|1443.2|1442.9|1441.7|47
1614245700000|2021-02-25 09:35:00|1444.3|1443.1|1443.7|1442.5|1444.5|1443.3|1442.6|1441.4|1179
1614246000000|2021-02-25 09:40:00|1443.6|1442.4|1444.8|1443.6|1445.2|1444|1443|1441.8|17
1614246300000|2021-02-25 09:45:00|1444.7|1443.5|1445.2|1444|1445.5|1444.3|1444.4|1443.2|12
1614246600000|2021-02-25 09:50:00|1445.1|1443.9|1444.1|1442.9|1445.5|1444.3|1443.8|1442.6|6
1614246900000|2021-02-25 09:55:00|1444.2|1443|1444.8|1443.6|1445.4|1444.2|1443.8|1442.6|3
1614247200000|2021-02-25 10:00:00|1444.9|1443.7|1442.8|1441.6|1444.9|1443.7|1442.8|1441.6|16
1614247500000|2021-02-25 10:05:00|1443|1441.8|1442.9|1441.7|1443.3|1442.1|1442.4|1441.2|43
1614247800000|2021-02-25 10:10:00|1443.2|1442|1443.6|1442.4|1443.7|1442.5|1442.8|1441.6|7
1614248100000|2021-02-25 10:15:00|1443.7|1442.5|1444.4|1443.2|1444.6|1443.4|1443.4|1442.2|57
1614248400000|2021-02-25 10:20:00|1444.3|1443.1|1443.7|1442.5|1444.6|1443.4|1443.6|1442.4|0
1614248700000|2021-02-25 10:25:00|1443.6|1442.4|1442.8|1441.6|1443.8|1442.6|1442.3|1441.1|1
1614249000000|2021-02-25 10:30:00|1442.7|1441.5|1443.6|1442.4|1443.6|1442.4|1442.5|1441.3|0
1614249300000|2021-02-25 10:35:00|1443.7|1442.5|1444.4|1443.2|1444.6|1443.4|1443.3|1442.1|6
1614249600000|2021-02-25 10:40:00|1444.3|1443.1|1442.7|1441.5|1444.4|1443.2|1442.6|1441.4|9
1614249900000|2021-02-25 10:45:00|1442.6|1441.4|1441.6|1440.4|1442.9|1441.7|1441.2|1440|0
1614250200000|2021-02-25 10:50:00|1441.4|1440.2|1441.2|1440|1441.6|1440.4|1440.6|1439.4|45
1614250500000|2021-02-25 10:55:00|1441.3|1440.1|1441.6|1440.4|1441.8|1440.6|1440.6|1439.4|22
1614250800000|2021-02-25 11:00:00|1441.7|1440.5|1440.7|1439.5|1442|1440.8|1440.6|1439.4|30
1614251100000|2021-02-25 11:05:00|1440.8|1439.6|1440.2|1439|1441.3|1440.1|1439.8|1438.6|2
1614251400000|2021-02-25 11:10:00|1440.3|1439.1|1440.2|1439|1440.5|1439.3|1439.4|1438.2|97
1614251700000|2021-02-25 11:15:00|1440.4|1439.2|1439.2|1438|1440.5|1439.3|1439|1437.8|0
1614252000000|2021-02-25 11:20:00|1439|1437.8|1437.5|1436.3|1439.5|1438.3|1437|1435.8|5
1614252300000|2021-02-25 11:25:00|1437.4|1436.2|1439.2|1438|1439.2|1438|1436.5|1435.3|2
1614252600000|2021-02-25 11:30:00|1439|1437.8|1439.2|1438|1439.5|1438.3|1438.1|1436.9|56
1614252900000|2021-02-25 11:35:00|1439.3|1438.1|1439.7|1438.5|1440.7|1439.5|1439.3|1438.1|14
1614253200000|2021-02-25 11:40:00|1439.6|1438.4|1440.9|1439.7|1441|1439.8|1439.2|1438|4
1614253500000|2021-02-25 11:45:00|1440.6|1439.4|1439.2|1438|1441|1439.8|1439|1437.8|3
1614253800000|2021-02-25 11:50:00|1439.1|1437.9|1439.1|1437.9|1439.9|1438.7|1439|1437.8|55
1614254100000|2021-02-25 11:55:00|1439.2|1438|1439|1437.8|1439.2|1438|1438.4|1437.2|6
1614254400000|2021-02-25 12:00:00|1438.9|1437.7|1437.1|1435.9|1438.9|1437.7|1436.9|1435.7|4
1614254700000|2021-02-25 12:05:00|1437.2|1436|1436.5|1435.3|1437.5|1436.3|1435.7|1434.5|59
1614255000000|2021-02-25 12:10:00|1436.4|1435.2|1436.1|1434.9|1436.7|1435.5|1435.2|1434|9
1614255300000|2021-02-25 12:15:00|1436.2|1435|1437|1435.8|1437.5|1436.3|1435.5|1434.3|164
1614255600000|2021-02-25 12:20:00|1437.1|1435.9|1437.7|1436.5|1437.7|1436.5|1436.1|1434.9|8
1614255900000|2021-02-25 12:25:00|1437.6|1436.4|1439|1437.8|1439.2|1438|1437.2|1436|3
1614256200000|2021-02-25 12:30:00|1439.1|1437.9|1439.2|1438|1439.6|1438.4|1438.2|1437|16
1614256500000|2021-02-25 12:35:00|1439.1|1437.9|1441.4|1440.2|1441.5|1440.3|1438.2|1437|10
1614256800000|2021-02-25 12:40:00|1441.3|1440.1|1441.1|1439.9|1442.2|1441|1440.5|1439.3|932
1614257100000|2021-02-25 12:45:00|1441.4|1440.2|1441|1439.8|1441.8|1440.6|1440.4|1439.2|22
1614257400000|2021-02-25 12:50:00|1440.9|1439.7|1442.1|1440.9|1442.1|1440.9|1440.5|1439.3|4
1614257700000|2021-02-25 12:55:00|1442.3|1441.1|1443.3|1442.1|1443.4|1442.2|1441.9|1440.7|7
1614258000000|2021-02-25 13:00:00|1443|1441.8|1441.1|1439.9|1443|1441.8|1440.4|1439.2|35
1614258300000|2021-02-25 13:05:00|1441.3|1440.1|1442.5|1441.3|1442.6|1441.4|1440.9|1439.7|8
1614258600000|2021-02-25 13:10:00|1442.1|1440.9|1439.8|1438.6|1442.6|1441.4|1439.8|1438.6|216
1614258900000|2021-02-25 13:15:00|1439.6|1438.4|1437.5|1436.3|1440.2|1439|1437.5|1436.3|1574
1614259200000|2021-02-25 13:20:00|1437.3|1436.1|1436.4|1435.2|1437.9|1436.7|1435.8|1434.6|34
1614259500000|2021-02-25 13:25:00|1436.2|1435|1435.8|1434.6|1437.1|1435.9|1435.6|1434.4|776
1614259800000|2021-02-25 13:30:00|1435.9|1434.7|1428.3|1427.1|1436.1|1434.9|1427.4|1426.2|178
1614260100000|2021-02-25 13:35:00|1428.7|1427.5|1418.3|1417.1|1429.6|1428.4|1412.2|1411|293
1614260400000|2021-02-25 13:40:00|1418.1|1416.9|1419.9|1418.7|1423.8|1422.6|1415.9|1414.7|209
1614263400000|2021-02-25 14:30:00|1418.3|1417.1|1411.9|1410.7|1418.4|1417.2|1406.4|1405.2|1432
1614263700000|2021-02-25 14:35:00|1411.7|1410.5|1403|1401.8|1411.9|1410.7|1401.9|1400.7|1467
1614264000000|2021-02-25 14:40:00|1403.1|1401.9|1403|1401.8|1405.6|1404.4|1402.3|1401.1|662
1614264300000|2021-02-25 14:45:00|1402.9|1401.7|1400.5|1399.3|1404.8|1403.6|1399|1397.8|408
1614264600000|2021-02-25 14:50:00|1400.3|1399.1|1396.3|1395.1|1401.3|1400.1|1393.5|1392.3|373
1614264900000|2021-02-25 14:55:00|1396.4|1395.2|1400.9|1399.7|1400.9|1399.7|1394.7|1393.5|1153
1614265200000|2021-02-25 15:00:00|1400.7|1399.5|1397.3|1396.1|1401|1399.8|1396.6|1395.4|217
1614265500000|2021-02-25 15:05:00|1397.1|1395.9|1397.6|1396.4|1398.6|1397.4|1396.3|1395.1|445
1614265800000|2021-02-25 15:10:00|1397.8|1396.6|1399|1397.8|1400.3|1399.1|1397.1|1395.9|205
1614266100000|2021-02-25 15:15:00|1398.9|1397.7|1403.5|1402.3|1403.5|1402.3|1398.5|1397.3|1093
1614266400000|2021-02-25 15:20:00|1403.4|1402.2|1405.8|1404.6|1406.4|1405.2|1403.1|1401.9|615
1614266700000|2021-02-25 15:25:00|1406.2|1405|1404.1|1402.9|1407.6|1406.4|1403.1|1401.9|381
1614267000000|2021-02-25 15:30:00|1403.9|1402.7|1402.9|1401.7|1404.6|1403.4|1400.5|1399.3|191
1614267300000|2021-02-25 15:35:00|1403.1|1401.9|1403.9|1402.7|1404.9|1403.7|1401.1|1399.9|227
1614267600000|2021-02-25 15:40:00|1404|1402.8|1405.1|1403.9|1405.2|1404|1402.3|1401.1|340
1614267900000|2021-02-25 15:45:00|1405.6|1404.4|1403.4|1402.2|1405.6|1404.4|1401.6|1400.4|153
1614268200000|2021-02-25 15:50:00|1403.6|1402.4|1403.9|1402.7|1404.9|1403.7|1402.4|1401.2|328
1614268500000|2021-02-25 15:55:00|1404.1|1402.9|1406.2|1405|1406.2|1405|1403.8|1402.6|591
1614268800000|2021-02-25 16:00:00|1405.9|1404.7|1406.7|1405.5|1407|1405.8|1404.5|1403.3|300
1614269100000|2021-02-25 16:05:00|1406.6|1405.4|1408|1406.8|1408.8|1407.6|1406|1404.8|223
1614269400000|2021-02-25 16:10:00|1407.8|1406.6|1406.3|1405.1|1408.3|1407.1|1405.2|1404|389
1614269700000|2021-02-25 16:15:00|1406.2|1405|1405.1|1403.9|1406.9|1405.7|1404.9|1403.7|151
1614270000000|2021-02-25 16:20:00|1405.2|1404|1404.1|1402.9|1405.9|1404.7|1403.6|1402.4|271
1614270300000|2021-02-25 16:25:00|1404.6|1403.4|1407.2|1406|1407.2|1406|1404.4|1403.2|302
1614270600000|2021-02-25 16:30:00|1407.4|1406.2|1407.2|1406|1407.7|1406.5|1406.2|1405|100292
1614270900000|2021-02-25 16:35:00|1406.9|1405.7|1411.7|1410.5|1412.2|1411|1406.7|1405.5|975
1614271200000|2021-02-25 16:40:00|1411.8|1410.6|1413.6|1412.4|1415.1|1413.9|1409.9|1408.7|2021
1614271500000|2021-02-25 16:45:00|1413.9|1412.7|1414|1412.8|1414.6|1413.4|1412.1|1410.9|1555
1614271800000|2021-02-25 16:50:00|1413.8|1412.6|1413.9|1412.7|1414.8|1413.6|1412.2|1411|928
1614272100000|2021-02-25 16:55:00|1413.8|1412.6|1415.7|1414.5|1416.2|1415|1413.4|1412.2|722
1614272400000|2021-02-25 17:00:00|1415.9|1414.7|1414.3|1413.1|1415.9|1414.7|1412.9|1411.7|878
1614272700000|2021-02-25 17:05:00|1414.4|1413.2|1414.4|1413.2|1415.4|1414.2|1412.7|1411.5|777
1614273000000|2021-02-25 17:10:00|1414.9|1413.7|1414.4|1413.2|1415.7|1414.5|1414.4|1413.2|392
1614273300000|2021-02-25 17:15:00|1414.5|1413.3|1413.7|1412.5|1415.2|1414|1413.4|1412.2|440
1614273600000|2021-02-25 17:20:00|1413.9|1412.7|1414.4|1413.2|1415.2|1414|1413.4|1412.2|282
1614273900000|2021-02-25 17:25:00|1414.1|1412.9|1415.2|1414|1415.2|1414|1412.4|1411.2|845
1614274200000|2021-02-25 17:30:00|1415.1|1413.9|1415.2|1414|1416.9|1415.7|1414.9|1413.7|694
1614274500000|2021-02-25 17:35:00|1415.1|1413.9|1414.9|1413.7|1415.4|1414.2|1414.1|1412.9|584
1614274800000|2021-02-25 17:40:00|1415.1|1413.9|1414|1412.8|1416.2|1415|1414|1412.8|1468
1614275100000|2021-02-25 17:45:00|1414.1|1412.9|1416|1414.8|1416.4|1415.2|1413.3|1412.1|535
1614275400000|2021-02-25 17:50:00|1415.9|1414.7|1417.8|1416.6|1418.9|1417.7|1415.6|1414.4|625
1614275700000|2021-02-25 17:55:00|1417.6|1416.4|1417.1|1415.9|1418.3|1417.1|1416.1|1414.9|467
1614276000000|2021-02-25 18:00:00|1416.8|1415.6|1414.1|1412.9|1417.3|1416.1|1414.1|1412.9|694
1614276300000|2021-02-25 18:05:00|1413.9|1412.7|1409.9|1408.7|1414.3|1413.1|1409.9|1408.7|631
1614276600000|2021-02-25 18:10:00|1409.8|1408.6|1406.7|1405.5|1409.9|1408.7|1405.4|1404.2|1158
1614276900000|2021-02-25 18:15:00|1406.8|1405.6|1407.4|1406.2|1407.4|1406.2|1403.9|1402.7|972
1614277200000|2021-02-25 18:20:00|1407.5|1406.3|1409.8|1408.6|1410|1408.8|1406.9|1405.7|756
1614277500000|2021-02-25 18:25:00|1409.9|1408.7|1409.4|1408.2|1410.9|1409.7|1408.2|1407|514
1614277800000|2021-02-25 18:30:00|1409.5|1408.3|1409.5|1408.3|1410.7|1409.5|1408.8|1407.6|424
1614278100000|2021-02-25 18:35:00|1409.4|1408.2|1409.2|1408|1410.2|1409|1408.9|1407.7|327
1614278400000|2021-02-25 18:40:00|1408.9|1407.7|1409.4|1408.2|1410.3|1409.1|1408.3|1407.1|431
1614278700000|2021-02-25 18:45:00|1409.5|1408.3|1407.5|1406.3|1410.3|1409.1|1407.4|1406.2|431
1614279000000|2021-02-25 18:50:00|1407.8|1406.6|1405.9|1404.7|1407.8|1406.6|1405.6|1404.4|770
1614279300000|2021-02-25 18:55:00|1406.1|1404.9|1406.4|1405.2|1407.9|1406.7|1405.9|1404.7|523
1614279600000|2021-02-25 19:00:00|1406.6|1405.4|1406.3|1405.1|1408.6|1407.4|1406|1404.8|1264
1614279900000|2021-02-25 19:05:00|1406.4|1405.2|1407.4|1406.2|1408.3|1407.1|1405.9|1404.7|1818
1614280200000|2021-02-25 19:10:00|1407.5|1406.3|1408.5|1407.3|1409|1407.8|1406.8|1405.6|3379
1614280500000|2021-02-25 19:15:00|1408.4|1407.2|1408.1|1406.9|1408.6|1407.4|1406.7|1405.5|1430
1614301200000|2021-02-26 01:00:00|1406.2|1405|1398.8|1397.6|1406.4|1405.2|1398.5|1397.3|91
1614301500000|2021-02-26 01:05:00|1398.9|1397.7|1398.5|1397.3|1399|1397.8|1396|1394.8|68
1614301800000|2021-02-26 01:10:00|1398.6|1397.4|1397.5|1396.3|1400|1398.8|1396.6|1395.4|4
1614302100000|2021-02-26 01:15:00|1397.3|1396.1|1397.2|1396|1397.5|1396.3|1395.2|1394|12
1614302400000|2021-02-26 01:20:00|1397.1|1395.9|1396.3|1395.1|1397.1|1395.9|1395.5|1394.3|0
1614302700000|2021-02-26 01:25:00|1396.2|1395|1398.2|1397|1399|1397.3|1395.5|1394.3|0
1614303000000|2021-02-26 01:30:00|1398.3|1397.1|1399.9|1398.7|1400.2|1399|1398|1396.8|0
1614303300000|2021-02-26 01:35:00|1399.8|1398.6|1399.3|1398.1|1401.3|1400.1|1399|1397.8|1
1614303600000|2021-02-26 01:40:00|1399.2|1398|1398.7|1397.5|1399.3|1398.1|1398.5|1397.3|11
1614303900000|2021-02-26 01:45:00|1398.6|1397.4|1397.6|1396.4|1398.7|1397.5|1397.2|1396|2
1614304200000|2021-02-26 01:50:00|1397.5|1396.3|1398.7|1397.5|1398.8|1397.6|1396.8|1395.6|0
1614304500000|2021-02-26 01:55:00|1398.8|1397.6|1399.7|1398.5|1399.8|1398.6|1398|1396.8|14
1614304800000|2021-02-26 02:00:00|1399.6|1398.4|1399.5|1398.3|1400.3|1399.1|1399.2|1398|0
1614305100000|2021-02-26 02:05:00|1399.6|1398.4|1398.5|1397.3|1400|1398.8|1398.5|1397.3|6
1614305400000|2021-02-26 02:10:00|1398.6|1397.4|1398|1396.8|1399.1|1397.9|1397.6|1396.4|0
1614305700000|2021-02-26 02:15:00|1398.1|1396.9|1399.1|1397.9|1399.3|1398.1|1398.1|1396.9|0
1614306000000|2021-02-26 02:20:00|1399|1397.8|1400.6|1399.4|1400.8|1399.6|1398.8|1397.6|0
1614306300000|2021-02-26 02:25:00|1400.7|1399.5|1400.7|1399.5|1401.6|1400.1|1400.1|1398.9|0
1614306600000|2021-02-26 02:30:00|1400.3|1399.1|1399.3|1398.1|1400.7|1399.5|1399.2|1398|0
1614306900000|2021-02-26 02:35:00|1399.5|1398.3|1399.2|1398|1400.2|1399|1399.1|1397.9|6
1614307200000|2021-02-26 02:40:00|1399.3|1398.1|1401.2|1400|1401.3|1400.1|1399.1|1397.9|0
1614307500000|2021-02-26 02:45:00|1401.3|1400.1|1401|1399.8|1401.5|1400.3|1400.5|1399.3|7
1614307800000|2021-02-26 02:50:00|1400.8|1399.6|1400.8|1399.6|1401.8|1400.6|1400.6|1399.4|1
1614308100000|2021-02-26 02:55:00|1400.7|1399.5|1401|1399.8|1401.7|1400.5|1400.5|1399.3|34
1614308400000|2021-02-26 03:00:00|1400.6|1399.4|1400.5|1399.3|1400.7|1399.5|1399.4|1398.2|18
1614308700000|2021-02-26 03:05:00|1400.6|1399.4|1401.1|1399.9|1401.2|1400|1399.8|1398.6|0
1614309000000|2021-02-26 03:10:00|1400.8|1399.6|1399.8|1398.6|1401.6|1400.4|1399.8|1398.6|0
1614309300000|2021-02-26 03:15:00|1400|1398.8|1400|1398.8|1401.1|1399.9|1400|1398.8|0
1614309600000|2021-02-26 03:20:00|1399.9|1398.7|1399.9|1398.7|1400.1|1398.9|1399.3|1398.1|7
1614309900000|2021-02-26 03:25:00|1400|1398.8|1400.1|1398.9|1400.4|1399.2|1399.8|1398.6|0
1614310200000|2021-02-26 03:30:00|1400|1398.8|1399.5|1398.3|1400|1398.8|1399.1|1397.9|10
1614310500000|2021-02-26 03:35:00|1399.6|1398.4|1399.1|1397.9|1399.6|1398.4|1399.1|1397.9|0
1614310800000|2021-02-26 03:40:00|1398.9|1397.7|1398.9|1397.7|1399.1|1397.9|1398.6|1397.4|0
1614311100000|2021-02-26 03:45:00|1398.7|1397.5|1398.9|1397.7|1399.2|1398|1398.1|1396.9|0
1614311400000|2021-02-26 03:50:00|1398.8|1397.6|1399.1|1397.9|1399.4|1398.2|1398.7|1397.5|4
1614311700000|2021-02-26 03:55:00|1399.3|1398.1|1399.3|1398.1|1399.6|1398.4|1399.1|1397.9|0
1614312000000|2021-02-26 04:00:00|1399.2|1398|1399.1|1397.9|1399.4|1398.2|1398.4|1397.2|10
1614312300000|2021-02-26 04:05:00|1399|1397.8|1397.9|1396.7|1399.1|1397.9|1397.9|1396.7|5
1614312600000|2021-02-26 04:10:00|1397.6|1396.4|1397.3|1396.1|1398.1|1396.9|1397.3|1396.1|0
1614312900000|2021-02-26 04:15:00|1397.2|1396|1397.7|1396.5|1397.7|1396.5|1396.8|1395.6|0
1614313200000|2021-02-26 04:20:00|1397.6|1396.4|1397.5|1396.3|1397.7|1396.5|1397.1|1395.9|0
1614313500000|2021-02-26 04:25:00|1397.4|1396.2|1397.7|1396.5|1398|1396.8|1397.3|1396.1|0
1614313800000|2021-02-26 04:30:00|1397.6|1396.4|1397.3|1396.1|1397.7|1396.5|1397.1|1395.9|0
1614314100000|2021-02-26 04:35:00|1397.5|1396.3|1397.2|1396|1397.6|1396.4|1397.1|1395.9|0
1614314400000|2021-02-26 04:40:00|1397.1|1395.9|1397.1|1395.9|1397.1|1395.9|1396.7|1395.5|1
1614314700000|2021-02-26 04:45:00|1396.8|1395.6|1396.6|1395.4|1397|1395.8|1396.6|1395.4|0
1614315000000|2021-02-26 04:50:00|1396.4|1395.2|1396.1|1394.9|1396.6|1395.4|1395.9|1394.7|1
1614315300000|2021-02-26 04:55:00|1396|1394.8|1396.6|1395.4|1396.6|1395.4|1395.6|1394.4|0
1614315600000|2021-02-26 05:00:00|1396.5|1395.3|1396.3|1395.1|1396.8|1395.6|1396.2|1395|0
1614315900000|2021-02-26 05:05:00|1396.2|1395|1396.6|1395.4|1396.8|1395.6|1396.1|1394.9|0
1614316200000|2021-02-26 05:10:00|1396.7|1395.5|1396.2|1395|1396.7|1395.5|1396.1|1394.9|0
1614316500000|2021-02-26 05:15:00|1396.1|1394.9|1395.8|1394.6|1396.3|1395.1|1395.8|1394.6|0
1614316800000|2021-02-26 05:20:00|1396|1394.8|1396.7|1395.5|1396.7|1395.5|1396|1394.8|0
1614317100000|2021-02-26 05:25:00|1396.8|1395.6|1396.4|1395.2|1396.9|1395.7|1395.9|1394.7|4
1614317400000|2021-02-26 05:30:00|1396.1|1394.9|1392|1390.8|1396.4|1395.2|1391.9|1390.7|3
1614317700000|2021-02-26 05:35:00|1392.2|1391|1394.1|1392.9|1394.1|1392.9|1391.9|1390.7|0
1614318000000|2021-02-26 05:40:00|1394|1392.8|1396.6|1395.4|1396.8|1395.6|1394|1392.8|5
1614318300000|2021-02-26 05:45:00|1396.5|1395.3|1394.6|1393.4|1396.5|1395.3|1394.6|1393.4|3
1614318600000|2021-02-26 05:50:00|1394.5|1393.3|1395.5|1394.3|1396|1394.8|1394.2|1393|0
1614318900000|2021-02-26 05:55:00|1395.4|1394.2|1395.4|1394.2|1395.8|1394.6|1394.9|1393.7|0
1614319200000|2021-02-26 06:00:00|1395.3|1394.1|1396.6|1395.4|1396.8|1395.6|1394.5|1393.3|1
1614319500000|2021-02-26 06:05:00|1396.7|1395.5|1397.7|1396.5|1398.4|1397.2|1396.7|1395.5|3
1614319800000|2021-02-26 06:10:00|1397.9|1396.7|1396.5|1395.3|1398.4|1396.9|1395.8|1394.6|0
1614320100000|2021-02-26 06:15:00|1397.2|1396|1397.7|1396.5|1398|1396.8|1396.9|1395.7|0
1614320400000|2021-02-26 06:20:00|1397.6|1396.4|1397.3|1396.1|1397.6|1396.4|1396.6|1395.4|1
1614320700000|2021-02-26 06:25:00|1397.4|1396.2|1397.3|1396.1|1399.1|1397.9|1397.1|1395.9|0
1614321000000|2021-02-26 06:30:00|1397.4|1396.2|1397.3|1396.1|1397.9|1396.7|1396|1394.8|0
1614321300000|2021-02-26 06:35:00|1397.2|1396|1395.3|1394.1|1397.6|1396.4|1394.8|1393.6|0
1614321600000|2021-02-26 06:40:00|1395.2|1394|1395|1393.8|1396|1394.8|1395|1393.8|1
1614321900000|2021-02-26 06:45:00|1395.1|1393.9|1395.6|1394.4|1395.7|1394.5|1394.5|1393.3|0
1614322200000|2021-02-26 06:50:00|1395.3|1394.1|1393.3|1392.1|1395.5|1394.3|1392.8|1391.6|3
1614322500000|2021-02-26 06:55:00|1393.5|1392.3|1393|1391.8|1394.2|1393|1393|1391.8|0
1614322800000|2021-02-26 07:00:00|1392.8|1391.6|1393|1391.8|1394|1392.8|1392.7|1391.5|0
1614323100000|2021-02-26 07:05:00|1392.8|1391.6|1392.1|1390.9|1393.3|1392.1|1391.7|1390.5|4
1614323400000|2021-02-26 07:10:00|1392.2|1391|1393.3|1392.1|1393.3|1392.1|1391.6|1390.4|1
1614323700000|2021-02-26 07:15:00|1393.1|1391.9|1393.3|1392.1|1393.9|1392.7|1392.6|1391.4|9
1614324000000|2021-02-26 07:20:00|1393.8|1392.6|1393.3|1392.1|1394.1|1392.9|1393.1|1391.9|2
1614324300000|2021-02-26 07:25:00|1393.6|1392.4|1394.5|1393.3|1394.7|1393.5|1393.6|1392.4|7
1614324600000|2021-02-26 07:30:00|1394.7|1393.5|1393.8|1392.6|1394.7|1393.5|1393.3|1392.1|8
1614324900000|2021-02-26 07:35:00|1393.9|1392.7|1394.1|1392.9|1394.7|1393.5|1393.8|1392.6|0
1614325200000|2021-02-26 07:40:00|1394.2|1393|1393.7|1392.5|1394.6|1393.4|1393.6|1392.4|2
1614325500000|2021-02-26 07:45:00|1393.8|1392.6|1394.1|1392.9|1394.6|1393.4|1393.6|1392.4|12
1614325800000|2021-02-26 07:50:00|1394|1392.8|1395|1393.8|1395|1393.8|1393.9|1392.7|47
1614326100000|2021-02-26 07:55:00|1394.9|1393.7|1393.9|1392.7|1395.1|1393.9|1393.9|1392.7|0
1614326400000|2021-02-26 08:00:00|1394|1392.8|1394.5|1393.3|1394.7|1393.5|1393.6|1392.4|3
1614326700000|2021-02-26 08:05:00|1394.3|1393.1|1395.3|1394.1|1396.3|1395.1|1394.3|1393.1|11
1614327000000|2021-02-26 08:10:00|1395.2|1394|1398.3|1397.1|1398.7|1397.1|1395.2|1394|3
1614327300000|2021-02-26 08:15:00|1398.1|1396.9|1399.1|1397.9|1399.2|1398|1397.3|1396.1|1
1614327600000|2021-02-26 08:20:00|1399|1397.8|1399.1|1397.9|1400|1398.8|1398.7|1397.5|4
1614327900000|2021-02-26 08:25:00|1399|1397.8|1399.6|1398.4|1400.3|1399.1|1398.7|1397.5|10
1614328200000|2021-02-26 08:30:00|1399.7|1398.5|1398.6|1397.4|1399.7|1398.5|1398.6|1397.4|2
1614328500000|2021-02-26 08:35:00|1398.7|1397.5|1398.4|1397.2|1399|1397.8|1397.9|1396.7|5
1614328800000|2021-02-26 08:40:00|1398.2|1397|1397.7|1396.5|1398.2|1397|1397.1|1395.9|0
1614329100000|2021-02-26 08:45:00|1397.9|1396.7|1396.9|1395.7|1397.9|1396.7|1396.4|1395.2|0
1614329400000|2021-02-26 08:50:00|1396.7|1395.5|1396.7|1395.5|1397.8|1396.6|1396.4|1395.2|0
1614329700000|2021-02-26 08:55:00|1396.9|1395.7|1396.9|1395.7|1397.1|1395.9|1396.5|1395.3|0
1614330000000|2021-02-26 09:00:00|1397.1|1395.9|1398.4|1397.2|1398.4|1397.2|1396.9|1395.7|0
1614330300000|2021-02-26 09:05:00|1398.5|1397.3|1399.9|1398.7|1400.1|1398.9|1398.5|1397.3|10
1614330600000|2021-02-26 09:10:00|1399.7|1398.5|1399.5|1398.3|1400|1398.8|1399.2|1398|0
1614330900000|2021-02-26 09:15:00|1399.4|1398.2|1399.5|1398.3|1399.9|1398.7|1399.1|1397.9|0
1614331200000|2021-02-26 09:20:00|1399.4|1398.2|1398.3|1397.1|1399.4|1398.2|1397.9|1396.7|0
1614331500000|2021-02-26 09:25:00|1398.2|1397|1398|1396.8|1398.2|1397|1397.5|1396.3|0
1614331800000|2021-02-26 09:30:00|1397.9|1396.7|1397.8|1396.6|1397.9|1396.7|1397.3|1396.1|10
1614332100000|2021-02-26 09:35:00|1398|1396.8|1398.9|1397.7|1398.9|1397.7|1398|1396.8|10
1614332400000|2021-02-26 09:40:00|1398.6|1397.4|1398.9|1397.7|1399|1397.8|1397.9|1396.7|0
1614332700000|2021-02-26 09:45:00|1398.7|1397.5|1398.2|1397|1399.3|1398.1|1397.7|1396.5|13
1614333000000|2021-02-26 09:50:00|1398.1|1396.9|1396|1394.8|1398.3|1397.1|1396|1394.8|10
1614333300000|2021-02-26 09:55:00|1395.9|1394.7|1395.2|1394|1396.5|1395.3|1395.2|1394|16
1614333600000|2021-02-26 10:00:00|1395.1|1393.9|1394.1|1392.9|1395.3|1394.1|1393.7|1392.5|13
1614333900000|2021-02-26 10:05:00|1394|1392.8|1394.5|1393.3|1395|1393.8|1393.2|1392|12
1614334200000|2021-02-26 10:10:00|1394.4|1393.2|1393.3|1392.1|1395.1|1393.9|1393.1|1391.9|11
1614334500000|2021-02-26 10:15:00|1393.2|1392|1393.5|1392.3|1393.7|1392.5|1393.1|1391.9|5
1614334800000|2021-02-26 10:20:00|1393.3|1392.1|1392|1390.8|1393.3|1392.1|1391.5|1390.3|8
1614335100000|2021-02-26 10:25:00|1392.5|1391.3|1392.6|1391.4|1392.7|1391.5|1391.8|1390.6|0
1614335400000|2021-02-26 10:30:00|1392.7|1391.5|1393.6|1392.4|1394.2|1393|1392.6|1391.4|20
1614335700000|2021-02-26 10:35:00|1393.7|1392.5|1395.3|1394.1|1395.8|1394.6|1393.7|1392.5|0
1614336000000|2021-02-26 10:40:00|1395.4|1394.2|1396.3|1395.1|1396.3|1395.1|1395.2|1394|1
1614336300000|2021-02-26 10:45:00|1396.6|1395.4|1395.6|1394.4|1396.6|1395.4|1394.6|1393.4|0
1614336600000|2021-02-26 10:50:00|1395.5|1394.3|1392.9|1391.7|1395.6|1394.4|1392.6|1391.4|0
1614336900000|2021-02-26 10:55:00|1392.8|1391.6|1391.6|1390.4|1393|1391.8|1391.6|1390.4|20
1614337200000|2021-02-26 11:00:00|1391.7|1390.5|1391.5|1390.3|1392.4|1391.2|1391.5|1390.3|1
1614337500000|2021-02-26 11:05:00|1391.6|1390.4|1389.4|1388.2|1392.2|1391|1389.3|1388.1|29
1614337800000|2021-02-26 11:10:00|1389.5|1388.3|1389.5|1388.3|1390|1388.8|1389|1387.8|0
1614338100000|2021-02-26 11:15:00|1389.4|1388.2|1391.1|1389.9|1391.6|1390.3|1389|1387.8|1
1614338400000|2021-02-26 11:20:00|1390.9|1389.7|1391.1|1389.9|1392.3|1391.1|1390.4|1389.2|0
1614338700000|2021-02-26 11:25:00|1391.4|1390.2|1392.2|1391|1392.2|1391|1390.9|1389.7|0
1614339000000|2021-02-26 11:30:00|1392.1|1390.9|1390.4|1389.2|1392.1|1390.9|1390.4|1389.2|0
1614339300000|2021-02-26 11:35:00|1390.5|1389.3|1388.8|1387.6|1390.5|1389.3|1388.8|1387.6|5
1614339600000|2021-02-26 11:40:00|1388.7|1387.5|1387.3|1386.1|1388.8|1387.6|1387.1|1385.9|0
1614339900000|2021-02-26 11:45:00|1387.1|1385.9|1384.9|1383.7|1387.2|1386|1383.5|1382.1|50
1614340200000|2021-02-26 11:50:00|1384.8|1383.6|1382.9|1381.7|1386.7|1385.5|1382.6|1381.3|10
1614340500000|2021-02-26 11:55:00|1382.8|1381.6|1381.4|1380.2|1384.4|1383.2|1381|1379.8|2
1614340800000|2021-02-26 12:00:00|1381.3|1380.1|1384.4|1383.2|1384.5|1383.3|1379.3|1378.1|45
1614341100000|2021-02-26 12:05:00|1384.3|1383.1|1384.9|1383.7|1385.3|1383.8|1383.2|1382|2
1614341400000|2021-02-26 12:10:00|1384.8|1383.6|1384.3|1383.1|1384.8|1383.6|1383.4|1382.2|0
1614341700000|2021-02-26 12:15:00|1384.4|1383.2|1385.8|1384.6|1386.3|1385.1|1384.2|1383|0
1614342000000|2021-02-26 12:20:00|1385.9|1384.7|1385.9|1384.7|1386.6|1385.1|1384.3|1383.1|0
1614342300000|2021-02-26 12:25:00|1385.7|1384.5|1384.3|1383.1|1386.5|1385.3|1384.3|1383.1|9
1614342600000|2021-02-26 12:30:00|1384.2|1383|1384|1382.8|1385|1383.8|1382.3|1381.1|10
1614342900000|2021-02-26 12:35:00|1384.2|1383|1385.2|1384|1385.5|1384.3|1383.8|1382.6|0
1614343200000|2021-02-26 12:40:00|1385.4|1384.2|1385.1|1383.9|1385.7|1384.5|1384|1382.8|0
1614343500000|2021-02-26 12:45:00|1384.9|1383.7|1385.8|1384.6|1387|1385.8|1384.5|1383.3|1
1614343800000|2021-02-26 12:50:00|1385.9|1384.7|1384.2|1383|1386.5|1385.3|1384|1382.8|2
1614344100000|2021-02-26 12:55:00|1384.3|1383.1|1385.3|1384.1|1385.7|1384.5|1384|1382.8|2
1614344400000|2021-02-26 13:00:00|1385.1|1383.9|1385.9|1384.7|1386|1384.8|1382.7|1381.5|0
1614344700000|2021-02-26 13:05:00|1386|1384.8|1384.6|1383.4|1386.3|1385.1|1384.3|1383.1|4
1614345000000|2021-02-26 13:10:00|1384.4|1383.2|1386.6|1385.4|1387.1|1385.9|1383.6|1382.4|0
1614345300000|2021-02-26 13:15:00|1386.4|1385.2|1387.2|1386|1388.6|1387.4|1385.4|1384.2|0
1614345600000|2021-02-26 13:20:00|1387.1|1385.9|1388.6|1387.4|1388.8|1387.6|1386.6|1385.4|14
1614345900000|2021-02-26 13:25:00|1388.8|1387.6|1388.1|1386.9|1389.4|1388.2|1387.8|1386.6|3
1614346200000|2021-02-26 13:30:00|1388|1386.8|1390.8|1389.6|1391.4|1390.2|1387.8|1386.6|10
1614346500000|2021-02-26 13:35:00|1390.9|1389.7|1389.3|1388.1|1391.5|1390.3|1389.3|1388.1|8
1614346800000|2021-02-26 13:40:00|1389.1|1387.9|1386.9|1385.7|1390|1388.8|1386|1384.8|5
1614349800000|2021-02-26 14:30:00|1388.2|1387|1404.1|1402.9|1404.2|1403|1387.9|1386.7|197
1614350100000|2021-02-26 14:35:00|1404|1402.8|1401.3|1400.1|1404.8|1403.6|1399.8|1398.6|306
1614350400000|2021-02-26 14:40:00|1401.5|1400.3|1402.9|1401.7|1403.2|1402|1399.1|1397.5|34
1614350700000|2021-02-26 14:45:00|1403|1401.8|1408.2|1407|1408.4|1407.2|1401.9|1400.7|11
1614351000000|2021-02-26 14:50:00|1408.4|1407.2|1402.7|1401.5|1408.4|1407.2|1402|1400.8|85
1614351300000|2021-02-26 14:55:00|1402.5|1401.3|1400.8|1399.6|1404|1402.8|1400.8|1399.6|134
1614351600000|2021-02-26 15:00:00|1400.9|1399.7|1404|1402.8|1404|1402.8|1399.8|1398.6|73
1614351900000|2021-02-26 15:05:00|1403.8|1402.6|1402|1400.8|1405|1403.8|1402|1400.8|23
1614352200000|2021-02-26 15:10:00|1402.1|1400.9|1403.5|1402.3|1405.8|1404.6|1400.4|1399.2|37
1614352500000|2021-02-26 15:15:00|1403.3|1402.1|1403.7|1402.5|1405.5|1404.3|1402.8|1401.6|39
1614352800000|2021-02-26 15:20:00|1403.8|1402.6|1398.6|1397.4|1403.9|1402.7|1397.3|1396.1|46
1614353100000|2021-02-26 15:25:00|1398.8|1397.6|1398.6|1397.4|1400.5|1399.3|1396.5|1395.3|30
1614353400000|2021-02-26 15:30:00|1398.5|1397.3|1398.8|1397.6|1399.9|1398.7|1397.1|1395.9|16
1614353700000|2021-02-26 15:35:00|1398.7|1397.5|1399.8|1398.6|1400.6|1399.4|1397.8|1396.6|25
1614354000000|2021-02-26 15:40:00|1399.9|1398.7|1400.1|1398.9|1400.6|1399.4|1398.8|1397.6|5
1614354300000|2021-02-26 15:45:00|1400.3|1399.1|1396.8|1395.6|1400.4|1399.2|1396.4|1395.2|87
1614354600000|2021-02-26 15:50:00|1396.7|1395.5|1395.2|1394|1398.2|1397|1394.8|1393.6|39
1614354900000|2021-02-26 15:55:00|1395.3|1394.1|1393.6|1392.4|1395.3|1394.1|1392.8|1391.6|17
1614355200000|2021-02-26 16:00:00|1393.7|1392.5|1391.8|1390.6|1394|1392.8|1389.7|1388.5|31
1614355500000|2021-02-26 16:05:00|1391.7|1390.5|1392.2|1391|1394.1|1392.9|1391.6|1390.4|40
1614355800000|2021-02-26 16:10:00|1392.6|1391.4|1393.5|1392.3|1393.5|1392.3|1392.3|1391.1|174
1614356100000|2021-02-26 16:15:00|1393.6|1392.4|1393.2|1392|1395|1393.8|1392.6|1391.4|1
1614356400000|2021-02-26 16:20:00|1393.3|1392.1|1395.3|1394.1|1395.3|1394.1|1392.3|1391.1|48
1614356700000|2021-02-26 16:25:00|1395.4|1394.2|1395.5|1394.3|1396.2|1395|1393.4|1392.2|38
1614357000000|2021-02-26 16:30:00|1395.7|1394.5|1396.4|1395.2|1396.5|1395.3|1395|1393.8|118
1614357300000|2021-02-26 16:35:00|1396.5|1395.3|1397.7|1396.5|1398.1|1396.9|1396.3|1395.1|82
1614357600000|2021-02-26 16:40:00|1397.9|1396.7|1396.1|1394.9|1398|1396.8|1396.1|1394.9|89
1614357900000|2021-02-26 16:45:00|1396|1394.8|1396.3|1395.1|1396.7|1395.5|1395.6|1394.4|2
1614358200000|2021-02-26 16:50:00|1396.4|1395.2|1397.4|1396.2|1397.4|1396.2|1395.3|1394.1|63
1614358500000|2021-02-26 16:55:00|1397.5|1396.3|1396.9|1395.7|1397.5|1396.3|1396.6|1395.4|8
1614358800000|2021-02-26 17:00:00|1397.1|1395.9|1396.8|1395.6|1397.8|1396.6|1396.3|1395.1|28
1614359100000|2021-02-26 17:05:00|1396.6|1395.4|1396.7|1395.5|1397.5|1396.3|1395.6|1394.4|14
1614359400000|2021-02-26 17:10:00|1396.8|1395.6|1397.3|1396.1|1398|1396.8|1396.5|1395.3|68
1614359700000|2021-02-26 17:15:00|1397.2|1396|1395.8|1394.6|1397.3|1396.1|1395.3|1394.1|15
1614360000000|2021-02-26 17:20:00|1396.1|1394.9|1397.3|1396.1|1397.3|1396.1|1395.8|1394.6|82
1614360300000|2021-02-26 17:25:00|1397.5|1396.3|1400.3|1399.1|1400.3|1399.1|1397.3|1396.1|128
1614360600000|2021-02-26 17:30:00|1400.1|1398.9|1401.6|1400.4|1402.1|1400.5|1399.2|1398|21
1614360900000|2021-02-26 17:35:00|1402.4|1399.4|1400.5|1399.3|1402.4|1401.1|1400.5|1399.3|228
1614361200000|2021-02-26 17:40:00|1400.8|1399.6|1399.6|1398.4|1402.3|1401.1|1399.1|1397.9|208
1614361500000|2021-02-26 17:45:00|1399.5|1398.3|1399.9|1398.7|1400.6|1399.4|1398.9|1397.7|13
1614361800000|2021-02-26 17:50:00|1400.1|1398.9|1399.6|1398.4|1400.6|1399.4|1399.6|1398.4|0
1614362100000|2021-02-26 17:55:00|1399.5|1398.3|1400.1|1398.9|1400.4|1399.2|1399.4|1398.2|122
1614362400000|2021-02-26 18:00:00|1400|1398.8|1399.4|1398.2|1401.3|1400.1|1399.1|1397.9|28
1614362700000|2021-02-26 18:05:00|1399.3|1398.1|1398.6|1397.4|1399.7|1398.5|1398.4|1397.2|13
1614363000000|2021-02-26 18:10:00|1398.4|1397.2|1398|1396.8|1399.5|1398.3|1397.7|1396.5|110
1614363300000|2021-02-26 18:15:00|1398.2|1397|1397.2|1396|1398.5|1397.3|1396.7|1395.5|0
1614363600000|2021-02-26 18:20:00|1397.5|1396.3|1399.2|1398|1399.3|1398.1|1397.5|1396.3|0
1614363900000|2021-02-26 18:25:00|1399.4|1398.2|1399.7|1398.5|1399.7|1398.5|1397.9|1396.7|2
1614364200000|2021-02-26 18:30:00|1399.5|1398.3|1399.8|1398.6|1400.2|1399|1399.2|1398|0
1614364500000|2021-02-26 18:35:00|1400|1398.8|1399.5|1398.3|1401|1399.8|1399.4|1398.2|31
1614364800000|2021-02-26 18:40:00|1399.2|1398|1399.6|1398.4|1400.3|1399.1|1399.1|1397.9|328
1614365100000|2021-02-26 18:45:00|1399.7|1398.5|1399.6|1398.4|1400.8|1399.6|1399.1|1397.9|8
1614365400000|2021-02-26 18:50:00|1399.7|1398.5|1398.3|1397.1|1399.8|1398.6|1398.2|1397|4
1614365700000|2021-02-26 18:55:00|1398.4|1397.2|1399.7|1398.5|1400.2|1399|1398.4|1397.2|97
1614366000000|2021-02-26 19:00:00|1399.8|1398.6|1401|1399.8|1402|1400.8|1399.8|1398.6|62
1614366300000|2021-02-26 19:05:00|1401.2|1400|1402|1400.8|1402.7|1401.5|1401|1399.8|38
1614366600000|2021-02-26 19:10:00|1402.1|1400.9|1404.7|1403.5|1405.8|1404.6|1402|1400.8|127
1614366900000|2021-02-26 19:15:00|1404.6|1403.4|1408.5|1407.3|1408.5|1407.3|1404.4|1403.2|139
1614560400000|2021-03-01 01:00:00|1418.4|1417.2|1419.6|1418.4|1423.2|1422|1415.1|1413.9|39
1614560700000|2021-03-01 01:05:00|1420|1418.8|1419.7|1418.5|1420.6|1419.4|1417.7|1416.5|2
1614561000000|2021-03-01 01:10:00|1419.6|1418.4|1418.1|1416.9|1419.7|1418.5|1418.1|1416.9|2
1614561300000|2021-03-01 01:15:00|1418.3|1417.1|1419|1417.8|1419.7|1418.5|1418.3|1417.1|1
1614561600000|2021-03-01 01:20:00|1419.2|1418|1422.3|1421.1|1422.3|1421.1|1419.1|1417.9|0
1614561900000|2021-03-01 01:25:00|1422.2|1421|1420.8|1419.6|1422.6|1421.4|1420.4|1419.2|0
1614562200000|2021-03-01 01:30:00|1420.9|1419.7|1420.2|1419|1422.3|1421.1|1420.2|1419|2
1614562500000|2021-03-01 01:35:00|1420.3|1419.1|1419.1|1417.9|1420.8|1419.6|1418.9|1417.7|1
1614562800000|2021-03-01 01:40:00|1418.9|1417.7|1418.1|1416.9|1419.6|1418.4|1418.1|1416.9|0
1614563100000|2021-03-01 01:45:00|1418|1416.8|1419.5|1418.3|1419.6|1418.4|1417.9|1416.7|2
1614563400000|2021-03-01 01:50:00|1419.4|1418.2|1420|1418.8|1420|1418.8|1418.8|1417.6|0
1614563700000|2021-03-01 01:55:00|1419.9|1418.7|1419|1417.8|1420|1418.8|1419|1417.8|1
1614564000000|2021-03-01 02:00:00|1419.2|1418|1419.8|1418.6|1420.5|1419.3|1419|1417.8|0
1614564300000|2021-03-01 02:05:00|1419.7|1418.5|1419.9|1418.7|1420.8|1419.6|1419|1417.8|1
1614564600000|2021-03-01 02:10:00|1420|1418.8|1419.7|1418.5|1420.2|1419|1419.3|1418.1|0
1614564900000|2021-03-01 02:15:00|1419.6|1418.4|1419.2|1418|1419.8|1418.6|1418.9|1417.7|0
1614565200000|2021-03-01 02:20:00|1419.3|1418.1|1419.4|1418.2|1419.7|1418.5|1419.2|1418|0
1614565500000|2021-03-01 02:25:00|1419.5|1418.3|1419.4|1418.2|1419.9|1418.7|1419.4|1418.2|1
1614565800000|2021-03-01 02:30:00|1419.5|1418.3|1418.5|1417.3|1419.9|1418.7|1417.7|1416.5|0
1614566100000|2021-03-01 02:35:00|1418.4|1417.2|1419.4|1418.2|1420.3|1419.1|1418.4|1417.2|0
1614566400000|2021-03-01 02:40:00|1419.5|1418.3|1419.3|1418.1|1420.2|1419|1418.8|1417.6|0
1614566700000|2021-03-01 02:45:00|1419.2|1418|1418.9|1417.7|1419.9|1418.7|1418.7|1417.5|0
1614567000000|2021-03-01 02:50:00|1418.8|1417.6|1419.3|1418.1|1419.9|1418.7|1418.8|1417.6|0
1614567300000|2021-03-01 02:55:00|1419.2|1418|1418.9|1417.7|1419.3|1418.1|1417.9|1416.7|0
1614567600000|2021-03-01 03:00:00|1418.7|1417.5|1417.2|1416|1418.9|1417.7|1416.7|1415.5|1
1614567900000|2021-03-01 03:05:00|1417.3|1416.1|1418.4|1417.2|1418.4|1417.2|1417.2|1416|0
1614568200000|2021-03-01 03:10:00|1418.3|1417.1|1418.5|1417.3|1419.2|1418|1418.2|1417|0
1614568500000|2021-03-01 03:15:00|1418.3|1417.1|1417.7|1416.5|1418.5|1417.3|1417.7|1416.5|0
1614568800000|2021-03-01 03:20:00|1417.8|1416.6|1417.3|1416.1|1417.9|1416.7|1417.2|1416|0
1614569100000|2021-03-01 03:25:00|1417.2|1416|1416.9|1415.7|1417.2|1416|1416.3|1415.1|0
1614569400000|2021-03-01 03:30:00|1417|1415.8|1416.7|1415.5|1417.2|1416|1416.3|1415.1|0
1614569700000|2021-03-01 03:35:00|1416.8|1415.6|1416.7|1415.5|1417.2|1416|1416.2|1415|0
1614570000000|2021-03-01 03:40:00|1416.8|1415.6|1416.9|1415.7|1417|1415.8|1416.5|1415.3|0
1614570300000|2021-03-01 03:45:00|1416.8|1415.6|1417.5|1416.3|1417.6|1416.4|1416.7|1415.5|0
1614570600000|2021-03-01 03:50:00|1417.6|1416.4|1417|1415.8|1417.6|1416.4|1416.8|1415.6|0
1614570900000|2021-03-01 03:55:00|1417.1|1415.9|1416.9|1415.7|1417.2|1416|1416.8|1415.6|0
1614571200000|2021-03-01 04:00:00|1417|1415.8|1417.4|1416.2|1417.7|1416.5|1417|1415.8|0
1614571500000|2021-03-01 04:05:00|1417.3|1416.1|1417.3|1416.1|1417.5|1416.3|1417.2|1416|0
1614571800000|2021-03-01 04:10:00|1417.4|1416.2|1417.8|1416.6|1417.8|1416.6|1417.4|1416.2|0
1614572100000|2021-03-01 04:15:00|1417.9|1416.7|1417.7|1416.5|1417.9|1416.7|1417.7|1416.5|0
1614572400000|2021-03-01 04:20:00|1417.8|1416.6|1417.3|1416.1|1417.8|1416.6|1417.3|1416.1|0
1614572700000|2021-03-01 04:25:00|1417.2|1416|1417.3|1416.1|1417.4|1416.2|1417.2|1416|0
1614573000000|2021-03-01 04:30:00|1417.4|1416.2|1417.9|1416.7|1417.9|1416.7|1417.4|1416.2|1
1614573300000|2021-03-01 04:35:00|1417.8|1416.6|1417.4|1416.2|1417.8|1416.6|1417.3|1416.1|0
1614573600000|2021-03-01 04:40:00|1417.3|1416.1|1417.3|1416.1|1417.4|1416.2|1417.1|1415.9|0
1614573900000|2021-03-01 04:45:00|1417.4|1416.2|1417.4|1416.2|1417.6|1416.4|1417.4|1416.2|0
1614574200000|2021-03-01 04:50:00|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.3|1416.1|0
1614574500000|2021-03-01 04:55:00|1417.9|1416.7|1417.6|1416.4|1417.9|1416.7|1417.6|1416.4|0
1614574800000|2021-03-01 05:00:00|1417.8|1416.6|1418.3|1417.1|1418.4|1417.2|1417.8|1416.6|0
1614575100000|2021-03-01 05:05:00|1418.2|1417|1418.3|1417.1|1418.6|1417.4|1417.9|1416.7|0
1614575400000|2021-03-01 05:10:00|1418.4|1417.2|1418.6|1417.4|1419.2|1418|1418.3|1417.1|0
1614575700000|2021-03-01 05:15:00|1418.8|1417.6|1418.9|1417.7|1419.4|1418.2|1418.4|1417.2|0
1614576000000|2021-03-01 05:20:00|1419|1417.8|1418.5|1417.3|1419.4|1418.2|1418.5|1417.3|0
1614576300000|2021-03-01 05:25:00|1418.6|1417.4|1418.8|1417.6|1418.9|1417.7|1418.4|1417.2|0
1614576600000|2021-03-01 05:30:00|1418.7|1417.5|1417.9|1416.7|1420|1418.8|1417.6|1416.4|0
1614576900000|2021-03-01 05:35:00|1418.1|1416.9|1418.1|1416.9|1418.4|1417.2|1417.3|1416.1|0
1614577200000|2021-03-01 05:40:00|1417.9|1416.7|1417.3|1416.1|1418.5|1417.2|1416.9|1415.7|4
1614577500000|2021-03-01 05:45:00|1417.2|1416|1418.7|1417.5|1419.4|1418.1|1417.2|1416|0
1614577800000|2021-03-01 05:50:00|1418.8|1417.6|1418.9|1417.7|1419.7|1418.4|1418.2|1417|0
1614578100000|2021-03-01 05:55:00|1418.8|1417.6|1419.2|1418|1419.6|1418.4|1417.7|1416.5|0
1614578400000|2021-03-01 06:00:00|1419.1|1417.9|1419.4|1418.2|1420|1418.6|1418.4|1417.2|0
1614578700000|2021-03-01 06:05:00|1419.6|1418.4|1420.7|1419.5|1420.9|1419.7|1419.4|1418.2|0
1614579000000|2021-03-01 06:10:00|1420.9|1419.7|1419.2|1418|1420.9|1419.7|1418.9|1417.7|0
1614579300000|2021-03-01 06:15:00|1419.3|1418.1|1419.3|1418.1|1419.9|1418.7|1418.7|1417.5|0
1614579600000|2021-03-01 06:20:00|1419.4|1418.2|1419.9|1418.7|1420.9|1419.7|1419.4|1418.2|0
1614579900000|2021-03-01 06:25:00|1420.1|1418.9|1419.6|1418.4|1420.1|1418.9|1419.4|1418.2|0
1614580200000|2021-03-01 06:30:00|1419.7|1418.5|1420.6|1419.4|1420.7|1419.5|1419.7|1418.5|0
1614580500000|2021-03-01 06:35:00|1420.7|1419.5|1420.3|1419.1|1420.7|1419.5|1419.8|1418.6|0
1614580800000|2021-03-01 06:40:00|1420.2|1419|1420.2|1419|1420.4|1419.2|1419.4|1418.2|0
1614581100000|2021-03-01 06:45:00|1420.4|1419.2|1419.4|1418.2|1420.7|1419.5|1419.4|1418.2|0
1614581400000|2021-03-01 06:50:00|1419.6|1418.4|1420.4|1419.2|1420.4|1419.2|1419.4|1418.2|0
1614581700000|2021-03-01 06:55:00|1420.6|1419.4|1420.7|1419.5|1420.7|1419.5|1420.1|1418.9|0
1614582000000|2021-03-01 07:00:00|1420.5|1419.3|1421.2|1420|1421.7|1420.5|1420.4|1419.2|0
1614582300000|2021-03-01 07:05:00|1421.4|1420.2|1421.7|1420.5|1421.9|1420.7|1421.4|1420.2|0
1614582600000|2021-03-01 07:10:00|1421.8|1420.6|1421.9|1420.7|1421.9|1420.7|1421.4|1420.2|0
1614582900000|2021-03-01 07:15:00|1421.8|1420.6|1421.6|1420.4|1422.2|1421|1421.4|1420.2|0
1614583200000|2021-03-01 07:20:00|1421.7|1420.5|1422.4|1421.2|1422.7|1421.5|1421.7|1420.5|0
1614583500000|2021-03-01 07:25:00|1422.2|1421|1421.6|1420.4|1422.4|1421.2|1421.4|1420.2|0
1614583800000|2021-03-01 07:30:00|1421.5|1420.3|1420.1|1418.9|1421.5|1420.3|1419.9|1418.7|0
1614584100000|2021-03-01 07:35:00|1420|1418.8|1420.2|1419|1420.7|1419.5|1419.9|1418.7|0
1614584400000|2021-03-01 07:40:00|1420.3|1419.1|1419.1|1417.9|1420.4|1419.2|1419.1|1417.9|0
1614584700000|2021-03-01 07:45:00|1418.9|1417.7|1418.1|1416.9|1419.4|1418.2|1417.9|1416.7|0
1614585000000|2021-03-01 07:50:00|1417.9|1416.7|1418.1|1416.9|1418.7|1417.5|1417.9|1416.7|0
1614585300000|2021-03-01 07:55:00|1418|1416.8|1418.2|1417|1418.9|1417.7|1417.9|1416.7|0
1614585600000|2021-03-01 08:00:00|1418.1|1416.9|1418.4|1417.2|1418.7|1417.5|1417.7|1416.3|0
1614585900000|2021-03-01 08:05:00|1418.3|1417.1|1417.7|1416.5|1418.4|1417.2|1417.2|1416|3
1614586200000|2021-03-01 08:10:00|1417.6|1416.4|1417.4|1416.2|1417.9|1416.7|1417.4|1416.2|0
1614586500000|2021-03-01 08:15:00|1417.7|1416.5|1417.4|1416.2|1418.4|1417.2|1417.2|1416|2
1614586800000|2021-03-01 08:20:00|1417.2|1416|1417.4|1416.2|1417.7|1416.5|1417.2|1416|0
1614587100000|2021-03-01 08:25:00|1417.3|1416.1|1418.1|1416.9|1418.3|1417.1|1416.3|1415.1|0
1614587400000|2021-03-01 08:30:00|1418.2|1417|1418.1|1416.9|1418.4|1417.2|1416.7|1415.5|0
1614587700000|2021-03-01 08:35:00|1418.2|1417|1417.4|1416.2|1418.2|1417|1417.4|1416.2|0
1614588000000|2021-03-01 08:40:00|1417.3|1416.1|1417.9|1416.7|1417.9|1416.7|1417.2|1416|0
1614588300000|2021-03-01 08:45:00|1418|1416.8|1417.2|1416|1419.1|1417.9|1417.2|1416|0
1614588600000|2021-03-01 08:50:00|1417|1415.8|1417.4|1416.2|1417.7|1416.2|1416.9|1415.7|0
1614588900000|2021-03-01 08:55:00|1417.6|1416.4|1417.7|1416.5|1418.1|1416.9|1417.2|1416|0
1614589200000|2021-03-01 09:00:00|1417.4|1416.2|1418.2|1417|1418.3|1417.1|1417.2|1416|2
1614589500000|2021-03-01 09:05:00|1418.1|1416.9|1417.4|1416.2|1418.7|1417.5|1417.4|1416.2|0
1614589800000|2021-03-01 09:10:00|1417.5|1416.3|1417.9|1416.7|1417.9|1416.7|1417.4|1416.2|0
1614590100000|2021-03-01 09:15:00|1417.7|1416.5|1418.1|1416.9|1418.4|1417.2|1417.4|1416.2|0
1614590400000|2021-03-01 09:20:00|1417.9|1416.7|1416.7|1415.5|1417.9|1416.7|1416.2|1415|0
1614590700000|2021-03-01 09:25:00|1416.8|1415.6|1416.9|1415.7|1417.2|1416|1416.7|1415.5|0
1614591000000|2021-03-01 09:30:00|1416.8|1415.6|1416.4|1415.2|1416.9|1415.7|1416.2|1415|0
1614591300000|2021-03-01 09:35:00|1416.3|1415.1|1416.2|1415|1416.4|1415.2|1416.2|1415|0
1614591600000|2021-03-01 09:40:00|1416.1|1414.9|1416.9|1415.7|1416.9|1415.7|1416.1|1414.9|0
1614591900000|2021-03-01 09:45:00|1416.8|1415.6|1417.5|1416.3|1417.5|1416.3|1416.8|1415.6|0
1614592200000|2021-03-01 09:50:00|1417.6|1416.4|1417.4|1416.2|1417.7|1416.5|1417.2|1416|0
1614592500000|2021-03-01 09:55:00|1417.7|1416.5|1416.4|1415.2|1417.7|1416.5|1416.1|1414.9|0
1614592800000|2021-03-01 10:00:00|1416.6|1415.4|1417.3|1416.1|1417.4|1416.2|1416.6|1415.4|0
1614593100000|2021-03-01 10:05:00|1417.4|1416.2|1417.7|1416.5|1417.7|1416.5|1416.9|1415.7|0
1614593400000|2021-03-01 10:10:00|1417.6|1416.4|1417.7|1416.5|1417.7|1416.5|1417.3|1416.1|0
1614593700000|2021-03-01 10:15:00|1417.6|1416.4|1418.8|1417.6|1419.2|1418|1417.6|1416.4|0
1614594000000|2021-03-01 10:20:00|1418.9|1417.7|1419.1|1417.9|1419.4|1418.2|1418.4|1417.2|0
1614594300000|2021-03-01 10:25:00|1419.2|1418|1419.3|1418.1|1419.7|1418.5|1419|1417.8|0
1614594600000|2021-03-01 10:30:00|1419.4|1418.2|1419.8|1418.6|1419.9|1418.7|1418.7|1417.5|0
1614594900000|2021-03-01 10:35:00|1419.7|1418.5|1419.2|1418|1420.2|1418.7|1418.8|1417.6|0
1614595200000|2021-03-01 10:40:00|1419.3|1418.1|1419.2|1418|1419.9|1418.7|1419.2|1418|0
1614595500000|2021-03-01 10:45:00|1418.9|1417.7|1420.2|1419|1420.4|1419|1418.9|1417.7|0
1614595800000|2021-03-01 10:50:00|1420.4|1419.2|1419.9|1418.7|1420.8|1419.6|1419.9|1418.7|0
1614596100000|2021-03-01 10:55:00|1419.8|1418.6|1419.8|1418.6|1419.9|1418.7|1419.2|1418|0
1614596400000|2021-03-01 11:00:00|1419.9|1418.7|1419.4|1418.2|1420.4|1419.2|1419.4|1418.2|0
1614596700000|2021-03-01 11:05:00|1419.2|1418|1418.7|1417.5|1419.7|1418.5|1418.2|1417|0
1614597000000|2021-03-01 11:10:00|1418.4|1417.2|1418.4|1417.2|1418.7|1417.5|1418.2|1417|0
1614597300000|2021-03-01 11:15:00|1418.5|1417.3|1417.9|1416.7|1418.8|1417.6|1417.7|1416.2|20
1614597600000|2021-03-01 11:20:00|1417.8|1416.6|1418.2|1417|1418.2|1417|1417.7|1416.5|0
1614597900000|2021-03-01 11:25:00|1418.3|1417.1|1417.9|1416.7|1418.5|1417.3|1417.7|1416.5|0
1614598200000|2021-03-01 11:30:00|1418|1416.8|1417.2|1416|1418|1416.8|1417.2|1416|0
1614598500000|2021-03-01 11:35:00|1417.4|1416.2|1418.4|1417.2|1418.4|1417.2|1417.2|1416|0
1614598800000|2021-03-01 11:40:00|1418.3|1417.1|1418.6|1417.4|1418.7|1417.5|1418|1416.8|0
1614599100000|2021-03-01 11:45:00|1418.7|1417.5|1418.2|1417|1418.7|1417.5|1418|1416.8|0
1614599400000|2021-03-01 11:50:00|1418.3|1417.1|1417.5|1416.3|1418.5|1417.3|1417.4|1416.2|0
1614599700000|2021-03-01 11:55:00|1417.7|1416.5|1418.8|1417.6|1418.9|1417.7|1417.4|1416.2|0
1614600000000|2021-03-01 12:00:00|1418.9|1417.7|1419.9|1418.7|1420.5|1419.3|1418.5|1417.3|0
1614600300000|2021-03-01 12:05:00|1420|1418.8|1420.2|1419|1420.7|1419.5|1419.9|1418.7|0
1614600600000|2021-03-01 12:10:00|1420.4|1419.2|1420.7|1419.5|1420.7|1419.5|1420|1418.8|0
1614600900000|2021-03-01 12:15:00|1420.6|1419.4|1420.2|1419|1420.7|1419.5|1420|1418.8|0
1614601200000|2021-03-01 12:20:00|1420|1418.8|1419.5|1418.3|1420.2|1419|1419.5|1418.3|0
1614601500000|2021-03-01 12:25:00|1419.1|1417.9|1420|1418.8|1420|1418.8|1419|1417.8|0
1614601800000|2021-03-01 12:30:00|1420.1|1418.9|1420.7|1419.5|1421.6|1420.4|1420.1|1418.9|0
1614602100000|2021-03-01 12:35:00|1420.5|1419.3|1419.6|1418.4|1420.5|1419.3|1419.2|1418|0
1614602400000|2021-03-01 12:40:00|1419.7|1418.5|1419.4|1418.2|1420|1418.8|1419.2|1418|0
1614602700000|2021-03-01 12:45:00|1419.3|1418.1|1418.7|1417.5|1419.6|1418.4|1418.5|1417.3|0
1614603000000|2021-03-01 12:50:00|1418.5|1417.3|1417.9|1416.7|1418.5|1417.3|1417.7|1416.5|0
1614603300000|2021-03-01 12:55:00|1417.6|1416.4|1417.1|1415.9|1417.7|1416.5|1417|1415.8|0
1614603600000|2021-03-01 13:00:00|1417.2|1416|1417.8|1416.6|1418|1416.8|1416.6|1415|0
1614603900000|2021-03-01 13:05:00|1417.7|1416.5|1416.8|1415.6|1417.8|1416.6|1416.1|1414.9|0
1614604200000|2021-03-01 13:10:00|1416.7|1415.5|1414.3|1413.1|1417.2|1416|1414|1412.8|3
1614604500000|2021-03-01 13:15:00|1414.4|1413.2|1413.6|1412.4|1415.5|1414.3|1413.5|1412.1|8
1614604800000|2021-03-01 13:20:00|1413.5|1412.3|1413.3|1412.1|1414.2|1413|1412.3|1411.1|0
1614605100000|2021-03-01 13:25:00|1413.1|1411.9|1413|1411.8|1413.4|1412.2|1411.9|1410.7|0
1614605400000|2021-03-01 13:30:00|1412.9|1411.7|1415.2|1414|1415.2|1414|1412.2|1411|2
1614605700000|2021-03-01 13:35:00|1415.1|1413.9|1415.2|1414|1417|1415.8|1414.1|1412.9|1
1614606000000|2021-03-01 13:40:00|1415.3|1414.1|1416.6|1415.4|1417.2|1416|1415.1|1413.9|0
1614609000000|2021-03-01 14:30:00|1420.2|1419|1409.5|1408.3|1422.1|1420.9|1407.3|1406.1|54
1614609300000|2021-03-01 14:35:00|1409.6|1408.4|1408.1|1406.9|1410.5|1409.3|1405.1|1403.9|11
1614609600000|2021-03-01 14:40:00|1407.9|1406.7|1405.9|1404.7|1408.1|1406.9|1404.6|1403.4|5
1614609900000|2021-03-01 14:45:00|1406|1404.8|1409.9|1408.7|1412.5|1411.3|1405.9|1404.7|7
1614610200000|2021-03-01 14:50:00|1409.6|1408.4|1408.3|1407.1|1410|1408.8|1407.4|1406.2|1
1614610500000|2021-03-01 14:55:00|1408.4|1407.2|1407.9|1406.7|1408.9|1407.7|1407.1|1405.9|4
1614610800000|2021-03-01 15:00:00|1407.8|1406.6|1408.2|1407|1409.9|1408.7|1405.2|1404|0
1614611100000|2021-03-01 15:05:00|1408.1|1406.9|1406.9|1405.7|1408.3|1407.1|1406.5|1405.3|9
1614611400000|2021-03-01 15:10:00|1406.6|1405.4|1407.6|1406.4|1407.9|1406.7|1404.9|1403.7|1
1614611700000|2021-03-01 15:15:00|1407.5|1406.3|1406.3|1405.1|1408.9|1407.7|1405.3|1404.1|213
1614612000000|2021-03-01 15:20:00|1406.5|1405.3|1405.2|1404|1408|1406.8|1404.8|1403.6|9
1614612300000|2021-03-01 15:25:00|1405.3|1404.1|1402.9|1401.7|1405.9|1404.7|1402.4|1401.2|69
1614612600000|2021-03-01 15:30:00|1402.8|1401.6|1401.2|1400|1403.7|1402.5|1400.4|1399.2|8
1614612900000|2021-03-01 15:35:00|1401|1399.8|1400.4|1399.2|1401.4|1400.2|1398.9|1397.7|2
1614613200000|2021-03-01 15:40:00|1400.6|1399.4|1399.4|1398.2|1400.9|1399.7|1399.4|1398.2|2
1614613500000|2021-03-01 15:45:00|1399.2|1398|1398.5|1397.3|1399.5|1398.3|1398|1396.8|2
1614613800000|2021-03-01 15:50:00|1398.2|1397|1400.5|1399.3|1400.9|1399.7|1397.5|1396.3|8
1614614100000|2021-03-01 15:55:00|1400.6|1399.4|1401.7|1400.5|1402.2|1401|1400.2|1399|6
1614614400000|2021-03-01 16:00:00|1401.6|1400.4|1405.2|1404|1405.2|1404|1401.2|1400|1
1614614700000|2021-03-01 16:05:00|1405|1403.8|1407.2|1406|1408.9|1407.7|1404.9|1403.7|0
1614615000000|2021-03-01 16:10:00|1407.4|1406.2|1407.8|1406.6|1408.3|1407.1|1406.2|1405|26
1614615300000|2021-03-01 16:15:00|1407.5|1406.3|1409.8|1408.6|1409.8|1408.6|1406.5|1405.3|8
1614615600000|2021-03-01 16:20:00|1409.5|1408.3|1407.6|1406.4|1410|1408.8|1407.6|1406.4|10
1614615900000|2021-03-01 16:25:00|1407.8|1406.6|1406.5|1405.3|1408.3|1407.1|1406.5|1405.3|0
1614616200000|2021-03-01 16:30:00|1406.4|1405.2|1406.9|1405.7|1407.6|1406.4|1405.5|1404.3|1
1614616500000|2021-03-01 16:35:00|1407|1405.8|1405|1403.8|1408.5|1407.3|1405|1403.8|23
1614616800000|2021-03-01 16:40:00|1405.1|1403.9|1402.2|1401|1405.3|1404.1|1402|1400.8|13
1614617100000|2021-03-01 16:45:00|1402.1|1400.9|1400|1398.8|1402.1|1400.9|1399|1397.8|35
1614617400000|2021-03-01 16:50:00|1399.9|1398.7|1398.3|1397.1|1399.9|1398.7|1397.5|1396.3|4
1614617700000|2021-03-01 16:55:00|1398.4|1397.2|1400|1398.8|1400|1398.8|1398.4|1397.2|9
1614618000000|2021-03-01 17:00:00|1400.2|1399|1397.7|1396.5|1400.5|1399.3|1397.5|1396.3|1
1614618300000|2021-03-01 17:05:00|1397.5|1396.3|1398.5|1397.3|1398.7|1397.5|1397|1395.8|5
1614618600000|2021-03-01 17:10:00|1398.7|1397.5|1398.3|1397.1|1399.5|1398.3|1398.1|1396.9|19
1614618900000|2021-03-01 17:15:00|1398.1|1396.9|1396.3|1395.1|1398.3|1397.1|1395|1393.8|11
1614619200000|2021-03-01 17:20:00|1396.2|1395|1399.3|1398.1|1399.5|1398.3|1395.4|1394.2|0
1614619500000|2021-03-01 17:25:00|1399.1|1397.9|1400.2|1399|1401|1399.8|1398.8|1397.6|1
1614619800000|2021-03-01 17:30:00|1400.1|1398.9|1401.3|1400.1|1402|1400.8|1400.1|1398.9|25
1614620100000|2021-03-01 17:35:00|1401.2|1400|1401|1399.8|1401.5|1400.3|1400.3|1399.1|60
1614620400000|2021-03-01 17:40:00|1400.8|1399.6|1400.5|1399.3|1401.3|1400.1|1400|1398.8|0
1614620700000|2021-03-01 17:45:00|1400.8|1399.6|1397.9|1396.7|1400.8|1399.6|1397.8|1396.6|88
1614621000000|2021-03-01 17:50:00|1398.1|1396.9|1398.3|1397.1|1399|1397.8|1397.3|1396.1|8
1614621300000|2021-03-01 17:55:00|1398.2|1397|1397.8|1396.6|1398.3|1397.1|1397.4|1396.2|4
1614621600000|2021-03-01 18:00:00|1398|1396.8|1399|1397.8|1399.3|1398.1|1398|1396.8|0
1614621900000|2021-03-01 18:05:00|1398.9|1397.7|1399.7|1398.5|1399.8|1398.6|1398.7|1397.5|2
1614622200000|2021-03-01 18:10:00|1399.6|1398.4|1397.5|1396.3|1399.7|1398.5|1397.3|1396.1|0
1614622500000|2021-03-01 18:15:00|1397.3|1396.1|1395.8|1394.6|1397.3|1396.1|1395.8|1394.6|2
1614622800000|2021-03-01 18:20:00|1395.9|1394.7|1397.2|1396|1397.2|1396|1395.6|1394.4|8
1614623100000|2021-03-01 18:25:00|1397|1395.8|1397.5|1396.3|1398.2|1397|1396.4|1395.2|19
1614623400000|2021-03-01 18:30:00|1397.3|1396.1|1395.2|1394|1397.3|1396.1|1395.2|1394|24
1614623700000|2021-03-01 18:35:00|1395|1393.8|1395.5|1394.3|1395.7|1394.5|1394.7|1393.5|0
1614624000000|2021-03-01 18:40:00|1395.6|1394.4|1396.2|1395|1396.5|1395.3|1395|1393.8|0
1614624300000|2021-03-01 18:45:00|1396.3|1395.1|1396|1394.8|1397|1395.8|1395.5|1394.3|3
1614624600000|2021-03-01 18:50:00|1396.2|1395|1395.2|1394|1396.2|1395|1394.6|1393.4|29
1614624900000|2021-03-01 18:55:00|1395|1393.8|1394.9|1393.7|1395.3|1394.1|1394.7|1393.5|5
1614625200000|2021-03-01 19:00:00|1395|1393.8|1394|1392.8|1395|1393.8|1393|1391.8|26
1614625500000|2021-03-01 19:05:00|1393.9|1392.7|1391.2|1390|1394.7|1393.5|1391|1389.8|81
1614625800000|2021-03-01 19:10:00|1391.3|1390.1|1391.5|1390.3|1393.2|1392|1390.3|1389.1|6
1614626100000|2021-03-01 19:15:00|1391.2|1390|1393|1391.8|1393.3|1392.1|1391.2|1390|29
1614646800000|2021-03-02 01:00:00|1395.7|1394.5|1394.1|1392.9|1396.7|1395.5|1393|1391.7|0
1614647100000|2021-03-02 01:05:00|1394.2|1393|1392.2|1391|1395|1393.8|1391.8|1390.6|2
1614647400000|2021-03-02 01:10:00|1392.1|1390.9|1390.1|1388.9|1392.2|1391|1388.1|1386.9|3
1614647700000|2021-03-02 01:15:00|1389.7|1388.5|1392.1|1390.9|1392.5|1391.3|1389|1387.8|0
1614648000000|2021-03-02 01:20:00|1392.5|1391.3|1388.9|1387.7|1392.7|1391.5|1388.9|1387.1|0
1614648300000|2021-03-02 01:25:00|1388.7|1387.5|1389.2|1388|1390.4|1389.2|1388.7|1387.5|0
1614648600000|2021-03-02 01:30:00|1389.4|1388.2|1386|1384.8|1389.4|1388.2|1386|1384.5|0
1614648900000|2021-03-02 01:35:00|1386.2|1385|1385.7|1384.5|1386.6|1385.4|1383.7|1382.5|1
1614649200000|2021-03-02 01:40:00|1385.5|1384.3|1383.5|1382.3|1385.5|1384.3|1383.2|1382|0
1614649500000|2021-03-02 01:45:00|1383.4|1382.2|1385.5|1384.3|1386.1|1384.9|1382|1380.6|0
1614649800000|2021-03-02 01:50:00|1385.3|1384.1|1386.8|1385.6|1387.4|1386.2|1385|1383.8|0
1614650100000|2021-03-02 01:55:00|1386.7|1385.5|1385|1383.8|1386.7|1385.5|1385|1383.8|0
1614650400000|2021-03-02 02:00:00|1384.7|1383.5|1386.2|1385|1386.2|1385|1384.5|1383.3|0
1614650700000|2021-03-02 02:05:00|1386.1|1384.9|1386.9|1385.7|1387.2|1385.8|1385.1|1383.9|0
1614651000000|2021-03-02 02:10:00|1387|1385.8|1387.4|1386.2|1388|1386.8|1386.5|1385.3|0
1614651300000|2021-03-02 02:15:00|1387.3|1386.1|1387.4|1386.2|1387.7|1386.5|1387|1385.8|0
1614651600000|2021-03-02 02:20:00|1387.3|1386.1|1385.6|1384.4|1387.3|1386.1|1385.5|1383.9|3
1614651900000|2021-03-02 02:25:00|1385.7|1384.5|1385.8|1384.6|1386|1384.8|1385.5|1384|0
1614652200000|2021-03-02 02:30:00|1385.9|1384.7|1386.1|1384.9|1386.5|1385.3|1385.3|1384.1|0
1614652500000|2021-03-02 02:35:00|1385.9|1384.7|1385.1|1383.9|1386.3|1385.1|1385|1383.8|1
1614652800000|2021-03-02 02:40:00|1385|1383.8|1384.9|1383.7|1386.3|1384.7|1384.5|1383.3|0
1614653100000|2021-03-02 02:45:00|1385|1383.8|1385|1383.8|1385.8|1384.3|1384.5|1383.3|0
1614653400000|2021-03-02 02:50:00|1385.5|1383.5|1383.7|1382.5|1385.5|1383.8|1383.1|1381.5|3
1614653700000|2021-03-02 02:55:00|1383.6|1382.4|1384.5|1383.3|1385.5|1383.8|1383.5|1382|0
1614654000000|2021-03-02 03:00:00|1384.8|1382.8|1386|1384|1386|1384.4|1384.2|1382.5|0
1614654300000|2021-03-02 03:05:00|1385.6|1384.4|1385.3|1383.3|1386|1384.4|1384.6|1383|0
1614654600000|2021-03-02 03:10:00|1385|1383.8|1385.5|1384.3|1386.5|1384.9|1384.7|1383.2|0
1614654900000|2021-03-02 03:15:00|1385.7|1383.7|1385.3|1383.3|1386|1384.3|1384.2|1382.8|0
1614655200000|2021-03-02 03:20:00|1384.8|1383.6|1385|1383.8|1385.4|1383.8|1384.2|1382.7|0
1614655500000|2021-03-02 03:25:00|1385.4|1383.4|1385.3|1383.3|1385.8|1384.1|1384.7|1383.2|0
1614655800000|2021-03-02 03:30:00|1385|1383.8|1386.1|1384.1|1386.1|1384.5|1384.6|1383|0
1614656100000|2021-03-02 03:35:00|1386|1384|1386.3|1384.3|1386.4|1384.8|1385.5|1384|0
1614656400000|2021-03-02 03:40:00|1385.9|1384.7|1385.5|1384.3|1386.5|1384.8|1385.5|1384|0
1614656700000|2021-03-02 03:45:00|1386|1384|1385.7|1384.5|1386.3|1384.5|1385.1|1383.9|0
1614657000000|2021-03-02 03:50:00|1385.6|1384.4|1385.2|1384|1385.7|1384.5|1385.2|1384|0
1614657300000|2021-03-02 03:55:00|1385|1383.8|1385.5|1384.3|1385.5|1384.3|1384.8|1383.6|0
1614657600000|2021-03-02 04:00:00|1385.7|1384.5|1386|1384.8|1386.3|1385.1|1385.5|1384.3|0
1614657900000|2021-03-02 04:05:00|1386.1|1384.9|1385.7|1384.5|1386.1|1384.9|1385.7|1384.5|0
1614658200000|2021-03-02 04:10:00|1385.8|1384.6|1385.7|1384.5|1385.8|1384.6|1385.7|1384.5|0
1614658500000|2021-03-02 04:15:00|1385.8|1384.6|1385.7|1384.5|1385.8|1384.6|1385.7|1384.5|0
1614658800000|2021-03-02 04:20:00|1385.5|1384.3|1385.6|1384.4|1386|1384.8|1385.5|1384.3|0
1614659100000|2021-03-02 04:25:00|1385.5|1384.3|1385.6|1384.4|1385.7|1384.5|1385.5|1384.3|0
1614659400000|2021-03-02 04:30:00|1385.5|1384.3|1385.8|1384.6|1386|1384.8|1385.5|1384.3|0
1614659700000|2021-03-02 04:35:00|1385.9|1384.7|1385.7|1384.5|1386|1384.8|1385.7|1384.5|0
1614660000000|2021-03-02 04:40:00|1385.6|1384.4|1385.3|1384.1|1385.6|1384.4|1385.2|1384|0
1614660300000|2021-03-02 04:45:00|1385.2|1384|1385.4|1384.2|1385.6|1384.4|1385.2|1384|0
1614660600000|2021-03-02 04:50:00|1385.3|1384.1|1384.5|1383.3|1385.6|1384.1|1384|1382.8|0
1614660900000|2021-03-02 04:55:00|1384.4|1383.2|1384.7|1383.5|1384.9|1383.6|1384.3|1382.8|0
1614661200000|2021-03-02 05:00:00|1384.8|1383.6|1383.2|1382|1384.9|1383.7|1383.2|1382|0
1614661500000|2021-03-02 05:05:00|1383|1381.8|1383.7|1382.5|1383.9|1382.7|1382.7|1381.5|0
1614661800000|2021-03-02 05:10:00|1383.8|1382.6|1383.7|1382.5|1384.1|1382.9|1383.5|1382.3|0
1614662100000|2021-03-02 05:15:00|1384.1|1382.1|1383.5|1382.3|1384.1|1382.5|1383.5|1382.1|0
1614662400000|2021-03-02 05:20:00|1383.7|1382.5|1382.8|1381.6|1383.7|1382.5|1382.7|1381.5|0
1614662700000|2021-03-02 05:25:00|1382.7|1381.5|1382.8|1381.6|1383.2|1382|1382.5|1381.3|0
1614663000000|2021-03-02 05:30:00|1382.7|1381.5|1384|1382.8|1384.6|1383.4|1382.5|1381.3|0
1614663300000|2021-03-02 05:35:00|1384.1|1382.9|1383.3|1382.1|1384.1|1382.9|1382.8|1381.6|0
1614663600000|2021-03-02 05:40:00|1383.2|1382|1383.7|1382.5|1384.6|1383.4|1383|1381.8|0
1614663900000|2021-03-02 05:45:00|1383.5|1382.3|1383.8|1382.6|1383.8|1382.6|1382.6|1381.4|0
1614664200000|2021-03-02 05:50:00|1383.9|1382.7|1385.2|1384|1385.3|1384.1|1383.9|1382.7|0
1614664500000|2021-03-02 05:55:00|1385.5|1384.3|1384.7|1383.5|1385.5|1384.3|1384.4|1382.9|0
1614664800000|2021-03-02 06:00:00|1384.5|1383.3|1384.5|1383.3|1384.8|1383.6|1384|1382.8|0
1614665100000|2021-03-02 06:05:00|1384.4|1383.2|1385.3|1384.1|1385.5|1384.3|1384.2|1383|0
1614665400000|2021-03-02 06:10:00|1385.2|1384|1385.6|1384.4|1386.2|1385|1385.2|1384|0
1614665700000|2021-03-02 06:15:00|1385.7|1384.5|1384.9|1383.7|1385.7|1384.5|1384.7|1383.5|0
1614666000000|2021-03-02 06:20:00|1385|1383.8|1386.7|1385.5|1386.7|1385.5|1385|1383.8|0
1614666300000|2021-03-02 06:25:00|1386.9|1385.7|1386.3|1385.1|1387|1385.8|1385.7|1384.5|0
1614666600000|2021-03-02 06:30:00|1386.2|1385|1384.3|1383.1|1386.2|1385|1384.2|1383|0
1614666900000|2021-03-02 06:35:00|1384.4|1383.2|1384.1|1382.9|1385.1|1383.8|1383.5|1382.3|0
1614667200000|2021-03-02 06:40:00|1384|1382.8|1384.2|1383|1384.7|1383.5|1384|1382.8|1
1614667500000|2021-03-02 06:45:00|1384.1|1382.9|1384.7|1383.5|1384.7|1383.5|1383.8|1382.6|0
1614667800000|2021-03-02 06:50:00|1384.8|1383.6|1384.6|1383.4|1385.1|1383.9|1384|1382.8|0
1614668100000|2021-03-02 06:55:00|1384.5|1383.3|1383.5|1382.3|1384.7|1383.5|1383.2|1382|0
1614668400000|2021-03-02 07:00:00|1383.3|1382.1|1383.2|1382|1383.5|1382.3|1383|1381.8|0
1614668700000|2021-03-02 07:05:00|1383|1381.8|1383.8|1382.6|1384|1382.8|1383|1381.8|0
1614669000000|2021-03-02 07:10:00|1383.9|1382.7|1383.8|1382.6|1384.2|1383|1383.6|1382.2|0
1614669300000|2021-03-02 07:15:00|1383.7|1382.5|1383|1381.8|1383.8|1382.6|1382.7|1381.5|0
1614669600000|2021-03-02 07:20:00|1382.9|1381.7|1382.1|1380.9|1382.9|1381.7|1382|1380.8|0
1614669900000|2021-03-02 07:25:00|1382.2|1381|1382.3|1381.1|1382.3|1381.1|1382|1380.8|0
1614670200000|2021-03-02 07:30:00|1382.4|1381.2|1382.2|1381|1382.7|1381.5|1381.7|1380.5|0
1614670500000|2021-03-02 07:35:00|1382.1|1380.9|1382.6|1381.4|1382.7|1381.5|1382.1|1380.9|0
1614670800000|2021-03-02 07:40:00|1382.5|1381.3|1382.6|1381.4|1383|1381.8|1382.5|1381.3|0
1614671100000|2021-03-02 07:45:00|1382.5|1381.3|1382.9|1381.7|1383.2|1382|1382.5|1381.3|0
1614671400000|2021-03-02 07:50:00|1382.8|1381.6|1383.6|1382.4|1384|1382.8|1382.7|1381.5|0
1614671700000|2021-03-02 07:55:00|1383.5|1382.3|1384.5|1383.3|1384.5|1383.3|1383.5|1382.3|0
1614672000000|2021-03-02 08:00:00|1384.6|1383.4|1386.5|1385.3|1386.5|1385.3|1384.3|1383.1|0
1614672300000|2021-03-02 08:05:00|1386.2|1385|1386.7|1385.5|1387|1385.8|1386|1384.8|0
1614672600000|2021-03-02 08:10:00|1386.8|1385.6|1387.5|1386.3|1387.6|1386.4|1386.7|1385.5|0
1614672900000|2021-03-02 08:15:00|1387.6|1386.4|1385.9|1384.7|1387.7|1386.5|1385.7|1384.5|0
1614673200000|2021-03-02 08:20:00|1386|1384.8|1385.7|1384.5|1386.1|1384.9|1385.4|1384.2|0
1614673500000|2021-03-02 08:25:00|1385.6|1384.4|1385.3|1384.1|1386|1384.8|1385.3|1384.1|0
1614673800000|2021-03-02 08:30:00|1385.4|1384.2|1386.6|1385.4|1386.8|1385.6|1385.4|1384.2|0
1614674100000|2021-03-02 08:35:00|1386.7|1385.5|1387.9|1386.7|1388|1386.8|1386.6|1385.4|0
1614674400000|2021-03-02 08:40:00|1388|1386.8|1387.5|1386.3|1389|1387.8|1387.4|1386.2|0
1614674700000|2021-03-02 08:45:00|1387.4|1386.2|1387.8|1386.6|1388.1|1386.9|1387.4|1386.2|0
1614675000000|2021-03-02 08:50:00|1387.5|1386.3|1387.5|1386.3|1388.1|1386.9|1387.5|1386.3|0
1614675300000|2021-03-02 08:55:00|1387.3|1386.1|1386.3|1385.1|1387.5|1386.3|1386.1|1384.9|0
1614675600000|2021-03-02 09:00:00|1386.2|1385|1386.6|1385.4|1387|1385.8|1385.8|1384.6|0
1614675900000|2021-03-02 09:05:00|1386.4|1385.2|1386.3|1385.1|1387|1385.8|1386.1|1384.9|0
1614676200000|2021-03-02 09:10:00|1386.1|1384.9|1386.6|1385.4|1387|1385.8|1386|1384.8|0
1614676500000|2021-03-02 09:15:00|1386.7|1385.5|1387.4|1386.2|1388.1|1386.9|1386.7|1385.5|0
1614676800000|2021-03-02 09:20:00|1387.3|1386.1|1388.5|1387.3|1388.5|1387.3|1387.3|1386.1|0
1614677100000|2021-03-02 09:25:00|1388.6|1387.4|1388.4|1387.2|1388.6|1387.4|1387.8|1386.6|0
1614677400000|2021-03-02 09:30:00|1388.5|1387.3|1388.8|1387.6|1389.3|1388.1|1388.4|1387.2|0
1614677700000|2021-03-02 09:35:00|1388.6|1387.4|1389|1387.8|1389.6|1388.4|1388.6|1387.4|0
1614678000000|2021-03-02 09:40:00|1388.9|1387.7|1388.8|1387.6|1389.5|1388.3|1388.5|1387.3|0
1614678300000|2021-03-02 09:45:00|1388.5|1387.3|1387.3|1386.1|1388.5|1387.3|1387.3|1386.1|4
1614678600000|2021-03-02 09:50:00|1387.2|1386|1387.5|1386.3|1387.6|1386.4|1386.9|1385.7|1
1614678900000|2021-03-02 09:55:00|1387.3|1386.1|1386.5|1385.3|1388|1386.8|1386.2|1385|0
1614679200000|2021-03-02 10:00:00|1386.6|1385.4|1386.6|1385.4|1386.7|1385.5|1386|1384.5|0
1614679500000|2021-03-02 10:05:00|1386.8|1385.6|1386|1384.8|1386.9|1385.7|1386|1384.8|0
1614679800000|2021-03-02 10:10:00|1386.1|1384.9|1386.5|1385.3|1386.7|1385.5|1386|1384.8|0
1614680100000|2021-03-02 10:15:00|1386.4|1385.2|1386.5|1385.3|1386.7|1385.5|1385.5|1384.3|0
1614680400000|2021-03-02 10:20:00|1386.2|1385|1388.1|1386.9|1388.2|1387|1386.2|1385|0
1614680700000|2021-03-02 10:25:00|1388|1386.8|1388.3|1387.1|1388.5|1387.3|1387.8|1386.6|0
1614681000000|2021-03-02 10:30:00|1388.5|1387.3|1388|1386.8|1388.5|1387.3|1387.6|1386.4|0
1614681300000|2021-03-02 10:35:00|1388.1|1386.9|1387.7|1386.5|1388.3|1387.1|1387.6|1386.4|0
1614681600000|2021-03-02 10:40:00|1387.8|1386.6|1386.2|1385|1388|1386.8|1386.2|1385|0
1614681900000|2021-03-02 10:45:00|1386.1|1384.9|1385|1383.8|1386.6|1385.4|1385|1383.8|0
1614682200000|2021-03-02 10:50:00|1384.8|1383.6|1385.3|1384.1|1385.6|1384.4|1384.6|1383.4|0
1614682500000|2021-03-02 10:55:00|1385.2|1384|1386.1|1384.9|1386.1|1384.9|1385.1|1383.9|0
1614682800000|2021-03-02 11:00:00|1386|1384.8|1386.5|1385.3|1386.6|1385.4|1385.7|1384.5|0
1614683100000|2021-03-02 11:05:00|1386.3|1385.1|1386.3|1385.1|1386.7|1385.5|1386.2|1385|0
1614683400000|2021-03-02 11:10:00|1386.4|1385.2|1388|1386.8|1388|1386.8|1386.2|1385|0
1614683700000|2021-03-02 11:15:00|1387.7|1386.5|1387.6|1386.4|1387.7|1386.5|1387.1|1385.9|0
1614684000000|2021-03-02 11:20:00|1387.7|1386.5|1388.2|1387|1388.4|1387.2|1387.6|1386.4|0
1614684300000|2021-03-02 11:25:00|1388.3|1387.1|1388|1386.8|1388.3|1387.1|1387|1385.5|0
1614684600000|2021-03-02 11:30:00|1387.7|1386.5|1387.1|1385.9|1388|1386.8|1387|1385.8|0
1614684900000|2021-03-02 11:35:00|1387|1385.8|1387.1|1385.9|1387.5|1386.3|1387|1385.8|0
1614685200000|2021-03-02 11:40:00|1387.2|1386|1387.8|1386.6|1387.9|1386.7|1386.9|1385.7|0
1614685500000|2021-03-02 11:45:00|1387.7|1386.5|1388.2|1387|1388.4|1387.2|1387.7|1386.5|0
1614685800000|2021-03-02 11:50:00|1388.1|1386.9|1388.7|1387.5|1389.5|1388.3|1388.1|1386.9|0
1614686100000|2021-03-02 11:55:00|1389|1387.8|1388.7|1387.5|1389|1387.8|1388.5|1387.3|0
1614686400000|2021-03-02 12:00:00|1388.8|1387.6|1389.7|1388.5|1390|1388.8|1388.8|1387.6|0
1614686700000|2021-03-02 12:05:00|1389.6|1388.4|1389.1|1387.9|1389.7|1388.5|1389|1387.8|0
1614687000000|2021-03-02 12:10:00|1389|1387.8|1388.6|1387.4|1389.2|1388|1388|1386.8|0
1614687300000|2021-03-02 12:15:00|1388.7|1387.5|1389.5|1388.3|1389.5|1388.3|1388.6|1387.4|0
1614687600000|2021-03-02 12:20:00|1389.6|1388.4|1390.5|1389.3|1391.1|1389.9|1389.6|1388.4|0
1614687900000|2021-03-02 12:25:00|1390.4|1389.2|1391.7|1390.5|1391.7|1390.5|1390.3|1389.1|0
1614688200000|2021-03-02 12:30:00|1392|1390.8|1391.1|1389.9|1393.2|1392|1391|1389.8|0
1614688500000|2021-03-02 12:35:00|1391.2|1390|1390|1388.8|1391.4|1390.2|1389.7|1388.5|0
1614688800000|2021-03-02 12:40:00|1389.9|1388.7|1387.7|1386.5|1390|1388.8|1387.6|1386.4|0
1614689100000|2021-03-02 12:45:00|1387.6|1386.4|1387.8|1386.6|1388.1|1386.9|1387.5|1386.1|0
1614689400000|2021-03-02 12:50:00|1387.7|1386.5|1387.6|1386.4|1388|1386.8|1386.3|1385.1|0
1614689700000|2021-03-02 12:55:00|1387.5|1386.3|1388.8|1387.6|1389.1|1387.9|1387.5|1386.3|0
1614690000000|2021-03-02 13:00:00|1388.7|1387.5|1387|1385.8|1389.8|1388.6|1386.8|1385.6|0
1614690300000|2021-03-02 13:05:00|1387.2|1386|1385.8|1384.6|1387.5|1386|1385|1383.7|0
1614690600000|2021-03-02 13:10:00|1385.9|1384.7|1388.3|1387.1|1388.3|1387.1|1385.8|1384.6|0
1614690900000|2021-03-02 13:15:00|1388.4|1387.2|1389.7|1388.5|1390.4|1389.1|1388.1|1386.7|2
1614691200000|2021-03-02 13:20:00|1389.5|1388.3|1389.6|1388.4|1390|1388.8|1388.8|1387.6|0
1614691500000|2021-03-02 13:25:00|1389.5|1388.3|1389.7|1388.5|1390.7|1389.4|1388.7|1387.5|2
1614691800000|2021-03-02 13:30:00|1389.8|1388.6|1389|1387|1389.8|1388.6|1388.4|1386.9|3
1614692100000|2021-03-02 13:35:00|1388.6|1387.4|1389.2|1388|1391.3|1389.6|1388.4|1387|0
1614692400000|2021-03-02 13:40:00|1389.6|1387.6|1388.8|1386.8|1390.1|1388.3|1388.6|1386.8|0
1614695400000|2021-03-02 14:30:00|1391|1389|1391.5|1390.3|1395.8|1394.2|1388.7|1387.5|49
1614695700000|2021-03-02 14:35:00|1391.4|1390.2|1389.2|1388|1394.4|1393.2|1389|1387.8|16
1614696000000|2021-03-02 14:40:00|1389.5|1388.3|1395.3|1394.1|1395.8|1394.6|1389|1387.8|2
1614696300000|2021-03-02 14:45:00|1395.2|1394|1396.8|1395.6|1400.7|1399.5|1395.2|1394|0
1614696600000|2021-03-02 14:50:00|1396.7|1395.5|1399.9|1398.7|1399.9|1398.7|1396|1394.8|5
1614696900000|2021-03-02 14:55:00|1399.8|1398.6|1402|1400.8|1402.3|1401.1|1399.4|1398.2|86
1614697200000|2021-03-02 15:00:00|1402.2|1401|1404.1|1402.9|1405|1403.8|1401|1399.8|132
1614697500000|2021-03-02 15:05:00|1404.2|1403|1403.2|1402|1404.8|1403.6|1402.1|1400.9|24
1614697800000|2021-03-02 15:10:00|1403.4|1402.2|1405.2|1404|1405.7|1404.5|1402.2|1401|6
1614698100000|2021-03-02 15:15:00|1405|1403.8|1403.3|1402.1|1406.5|1405.3|1402.9|1401.7|7
1614698400000|2021-03-02 15:20:00|1403|1401.8|1405.1|1403.9|1407|1405.8|1403|1401.8|6
1614698700000|2021-03-02 15:25:00|1405.3|1404.1|1404.8|1403.6|1407.3|1406.1|1404.3|1403.1|15
1614699000000|2021-03-02 15:30:00|1405|1403.8|1407.3|1406.1|1407.8|1406.6|1405|1403.8|9
1614699300000|2021-03-02 15:35:00|1407.1|1405.9|1405.1|1403.9|1408|1406.8|1405.1|1403.9|11
1614699600000|2021-03-02 15:40:00|1405.3|1404.1|1404|1402.8|1406.2|1405|1403.8|1402.6|3
1614699900000|2021-03-02 15:45:00|1404.1|1402.9|1400.8|1399.6|1404.5|1403.3|1400.8|1399.4|1
1614700200000|2021-03-02 15:50:00|1401|1399.8|1402.3|1401.1|1403.1|1401.9|1401|1399.8|0
1614700500000|2021-03-02 15:55:00|1402.6|1401.4|1403.1|1401.9|1404.6|1403.4|1402.3|1401.1|0
1614700800000|2021-03-02 16:00:00|1403.3|1402.1|1401.6|1400.4|1403.6|1402.1|1401.1|1399.4|1
1614701100000|2021-03-02 16:05:00|1401.8|1400.6|1401.4|1400.2|1402.9|1401.7|1400.8|1399.6|2
1614701400000|2021-03-02 16:10:00|1401.5|1400.3|1400.8|1399.6|1401.8|1400.6|1400.8|1399.6|0
1614701700000|2021-03-02 16:15:00|1400.6|1399.4|1401.8|1400.6|1402.9|1401.7|1400.6|1399.4|0
1614702000000|2021-03-02 16:20:00|1402.1|1400.9|1403.6|1402.4|1403.9|1402.7|1401.8|1400.6|3
1614702300000|2021-03-02 16:25:00|1403.7|1402.5|1405.9|1404.7|1406.4|1405.2|1403.6|1402.4|31
1614702600000|2021-03-02 16:30:00|1406|1404.8|1406.4|1405.2|1407.4|1406.2|1405.9|1404.7|0
1614702900000|2021-03-02 16:35:00|1406.5|1405.3|1406.5|1405.3|1407.9|1406.7|1406.4|1405.2|1
1614703200000|2021-03-02 16:40:00|1406.4|1405.2|1407.4|1406.2|1408.8|1407.2|1406.4|1405.2|4
1614703500000|2021-03-02 16:45:00|1407.5|1406.3|1408.9|1407.7|1409.1|1407.9|1407.4|1406.2|0
1614703800000|2021-03-02 16:50:00|1408.6|1407.4|1409.6|1408.4|1409.6|1408.4|1408.1|1406.9|0
1614704100000|2021-03-02 16:55:00|1409.7|1408.5|1411.1|1409.9|1411.4|1410.2|1409.1|1407.9|30
1614704400000|2021-03-02 17:00:00|1411.4|1410.2|1410.5|1409.3|1412.1|1410.9|1410.1|1408.9|4
1614704700000|2021-03-02 17:05:00|1410.8|1409.6|1409.8|1408.6|1411.3|1410.1|1409.5|1408.3|9
1614705000000|2021-03-02 17:10:00|1409.5|1408.3|1408.6|1407.4|1411.8|1410.6|1408|1406.8|28
1614705300000|2021-03-02 17:15:00|1408.5|1407.3|1411|1409.8|1411.1|1409.9|1408|1406.8|1
1614705600000|2021-03-02 17:20:00|1410.8|1409.6|1409.3|1408.1|1411|1409.8|1409.1|1407.9|0
1614705900000|2021-03-02 17:25:00|1409|1407.8|1408.3|1407.1|1409.5|1408.3|1407.8|1406.5|6
1614706200000|2021-03-02 17:30:00|1408.6|1406.6|1408.8|1407.6|1410.2|1408.6|1408.1|1406.6|4
1614706500000|2021-03-02 17:35:00|1408.7|1407.5|1410.1|1408.9|1410.1|1408.9|1408.6|1407.4|3
1614706800000|2021-03-02 17:40:00|1410.3|1409.1|1408.8|1407.6|1411|1409.6|1408.7|1407.5|11
1614707100000|2021-03-02 17:45:00|1409.1|1407.9|1408.9|1407.7|1410.1|1408.9|1408.8|1407.6|6
1614707400000|2021-03-02 17:50:00|1409.1|1407.9|1411.1|1409.9|1411.4|1410.2|1408.8|1407.6|11
1614707700000|2021-03-02 17:55:00|1411|1409.8|1411.3|1410.1|1412.3|1410.9|1410.9|1409.6|6
1614708000000|2021-03-02 18:00:00|1411.2|1410|1410.8|1408.8|1411.9|1410.4|1410.3|1408.7|1
1614708300000|2021-03-02 18:05:00|1410.6|1409.4|1411.1|1409.9|1411.9|1410.4|1410.3|1408.8|0
1614708600000|2021-03-02 18:10:00|1410.8|1409.6|1414.8|1413.6|1415.8|1414.4|1410.8|1409.1|1
1614708900000|2021-03-02 18:15:00|1414.6|1413.4|1414.6|1413.4|1415.8|1414.4|1413.8|1412.2|0
1614709200000|2021-03-02 18:20:00|1415.1|1413.1|1414.3|1413.1|1416.3|1415.1|1413.6|1412.4|0
1614709500000|2021-03-02 18:25:00|1414.9|1412.9|1414.9|1413.7|1414.9|1413.7|1413.5|1412.3|66
1614709800000|2021-03-02 18:30:00|1415.2|1413.2|1414.6|1413.4|1415.2|1413.9|1414.1|1412.9|0
1614710100000|2021-03-02 18:35:00|1414.7|1413.5|1416.1|1414.9|1416.6|1415.4|1414.4|1413.2|0
1614710400000|2021-03-02 18:40:00|1415.9|1414.7|1416.9|1415.7|1417.1|1415.9|1415.7|1414.5|0
1614710700000|2021-03-02 18:45:00|1417|1415.8|1416.4|1415.2|1417.4|1416.2|1416.2|1415|0
1614711000000|2021-03-02 18:50:00|1416.2|1415|1415.4|1414.2|1416.2|1415|1415.1|1413.9|0
1614711300000|2021-03-02 18:55:00|1415.2|1414|1415.4|1414.2|1416.1|1414.9|1415.1|1413.9|0
1614711600000|2021-03-02 19:00:00|1415.7|1414.5|1415.2|1414|1416.4|1415.2|1414.7|1413.5|17
1614711900000|2021-03-02 19:05:00|1415|1413.8|1414.2|1413|1416|1414.8|1413.9|1412.7|8
1614712200000|2021-03-02 19:10:00|1414.4|1413.2|1412.4|1411.2|1415.7|1414.5|1412.2|1411|1
1614712500000|2021-03-02 19:15:00|1412.5|1411.3|1413.6|1412.4|1414.1|1412.9|1412.5|1411.3|2
1614733200000|2021-03-03 01:00:00|1416.1|1413.1|1410.9|1407.9|1416.1|1413.1|1409.5|1407.9|13
1614733500000|2021-03-03 01:05:00|1410.3|1408.3|1410.7|1408.7|1412.4|1410.1|1409.3|1406.9|3
1614733800000|2021-03-03 01:10:00|1410.6|1408.6|1410.6|1408.6|1411.1|1409.1|1409.6|1407.6|0
1614734100000|2021-03-03 01:15:00|1410.5|1408.5|1410.3|1408.3|1412.1|1410.1|1409.8|1407.8|0
1614734400000|2021-03-03 01:20:00|1410.6|1408.6|1410.7|1408.7|1410.9|1408.9|1410.1|1408.1|0
1614734700000|2021-03-03 01:25:00|1410.8|1408.8|1410.1|1408.9|1411.3|1409.4|1410.1|1408.3|0
1614735000000|2021-03-03 01:30:00|1410.5|1408.5|1410.1|1408.9|1410.5|1408.9|1409|1407.3|0
1614735300000|2021-03-03 01:35:00|1410.6|1409.4|1412.2|1410.2|1412.3|1410.7|1410.4|1408.9|0
1614735600000|2021-03-03 01:40:00|1411.6|1410.4|1411.6|1410.4|1412.8|1411.2|1411.5|1409.9|0
1614735900000|2021-03-03 01:45:00|1412.2|1410.2|1413|1411.8|1413.5|1412.2|1411.6|1410.2|0
1614736200000|2021-03-03 01:50:00|1413.2|1411.2|1413|1411.8|1413.3|1412|1412.6|1411.1|0
1614736500000|2021-03-03 01:55:00|1412.9|1411.7|1414|1412.8|1414.9|1413.7|1412.9|1411.7|0
1614736800000|2021-03-03 02:00:00|1413.9|1412.7|1412|1410.8|1414.4|1412.9|1411.9|1410.7|0
1614737100000|2021-03-03 02:05:00|1412.1|1410.9|1412.1|1410.9|1412.9|1411.7|1411.9|1410.3|0
1614737400000|2021-03-03 02:10:00|1412.4|1411.2|1412.9|1411.7|1413.2|1412|1412.4|1411.2|0
1614737700000|2021-03-03 02:15:00|1413.2|1412|1413|1411.8|1413.4|1412.2|1412.9|1411.7|0
1614738000000|2021-03-03 02:20:00|1412.9|1411.7|1413.3|1412.1|1413.3|1412.1|1412.7|1411.5|0
1614738300000|2021-03-03 02:25:00|1413.4|1412.2|1414|1412.8|1414.1|1412.9|1413.1|1411.9|1
1614738600000|2021-03-03 02:30:00|1413.8|1412.6|1413.2|1412|1414.1|1412.9|1412.7|1411.5|0
1614738900000|2021-03-03 02:35:00|1413.3|1412.1|1412.7|1411.5|1413.4|1412.2|1412.5|1411.3|0
1614739200000|2021-03-03 02:40:00|1412.8|1411.6|1413|1411.8|1413.5|1412.3|1412.8|1411.6|0
1614739500000|2021-03-03 02:45:00|1413.1|1411.9|1414.7|1413.5|1414.9|1413.7|1413|1411.8|1
1614739800000|2021-03-03 02:50:00|1414.5|1413.3|1413.9|1412.7|1414.9|1413.7|1413.9|1412.7|0
1614740100000|2021-03-03 02:55:00|1413.8|1412.6|1412.7|1411.5|1413.8|1412.6|1412.4|1411.2|0
1614740400000|2021-03-03 03:00:00|1412.6|1411.4|1411.4|1410.2|1412.8|1411.6|1411.2|1410|0
1614740700000|2021-03-03 03:05:00|1411.5|1410.3|1410.2|1409|1412.4|1411.2|1410.2|1409|0
1614741000000|2021-03-03 03:10:00|1409.9|1408.7|1411.7|1410.5|1412.2|1411|1409.7|1408.5|0
1614741300000|2021-03-03 03:15:00|1411.6|1410.4|1411.9|1410.7|1411.9|1410.7|1411.2|1410|0
1614741600000|2021-03-03 03:20:00|1412.1|1410.9|1411.8|1410.6|1412.2|1411|1411.7|1410.5|0
1614741900000|2021-03-03 03:25:00|1411.7|1410.5|1411.2|1410|1411.8|1410.6|1411.1|1409.9|0
1614742200000|2021-03-03 03:30:00|1411.1|1409.9|1410.8|1409.6|1411.2|1410|1410.7|1409.5|0
1614742500000|2021-03-03 03:35:00|1410.7|1409.5|1410.2|1409|1410.7|1409.5|1410.1|1408.9|0
1614742800000|2021-03-03 03:40:00|1410.1|1408.9|1410.2|1409|1410.2|1409|1409.9|1408.7|0
1614743100000|2021-03-03 03:45:00|1410|1408.8|1410.3|1409.1|1410.4|1409.2|1409.9|1408.7|0
1614743400000|2021-03-03 03:50:00|1410.4|1409.2|1410.5|1409.3|1410.7|1409.5|1410.2|1409|0
1614743700000|2021-03-03 03:55:00|1410.6|1409.4|1410.8|1409.6|1411|1409.8|1410.6|1409.4|0
1614744000000|2021-03-03 04:00:00|1410.9|1409.7|1411.4|1410.2|1412|1410.3|1410.7|1409.5|0
1614744300000|2021-03-03 04:05:00|1411.7|1410.5|1411.4|1410.2|1411.7|1410.5|1411.2|1410|0
1614744600000|2021-03-03 04:10:00|1411.2|1410|1411.4|1410.2|1411.4|1410.2|1411.2|1410|0
1614744900000|2021-03-03 04:15:00|1411.3|1410.1|1411.4|1410.2|1411.7|1410.5|1411.3|1410.1|0
1614745200000|2021-03-03 04:20:00|1411.2|1410|1411.4|1410.2|1411.5|1410.2|1410.7|1409.5|0
1614745500000|2021-03-03 04:25:00|1411.5|1410.3|1411.6|1410.4|1411.7|1410.5|1411.4|1410.2|0
1614745800000|2021-03-03 04:30:00|1411.4|1410.2|1411.4|1410.2|1411.6|1410.4|1411.2|1410|0
1614746100000|2021-03-03 04:35:00|1411.5|1410.3|1411.3|1410.1|1411.6|1410.4|1411.3|1410.1|0
1614746400000|2021-03-03 04:40:00|1411.2|1410|1411.4|1410.2|1411.7|1410.5|1411.2|1410|0
1614746700000|2021-03-03 04:45:00|1411.3|1410.1|1411.7|1410.5|1411.7|1410.5|1411.3|1410.1|0
1614747000000|2021-03-03 04:50:00|1411.6|1410.4|1411.4|1410.2|1411.7|1410.5|1411.4|1410.2|0
1614747300000|2021-03-03 04:55:00|1411.5|1410.3|1411.7|1410.5|1411.7|1410.5|1411.4|1410.2|0
1614747600000|2021-03-03 05:00:00|1411.4|1410.2|1411.7|1410.5|1411.9|1410.7|1411.4|1410.2|0
1614747900000|2021-03-03 05:05:00|1411.9|1410.7|1412.1|1410.9|1412.2|1411|1411.7|1410.5|0
1614748200000|2021-03-03 05:10:00|1412.2|1411|1411.4|1410.2|1412.2|1411|1411.4|1410.2|0
1614748500000|2021-03-03 05:15:00|1411.7|1410.5|1411.3|1410.1|1411.7|1410.5|1411.3|1410.1|0
1614748800000|2021-03-03 05:20:00|1411.4|1410.2|1411.2|1410|1411.4|1410.2|1411.2|1410|0
1614749100000|2021-03-03 05:25:00|1410.9|1409.7|1411.1|1409.9|1411.4|1410.2|1410.9|1409.7|0
1614749400000|2021-03-03 05:30:00|1411.2|1410|1409.6|1408.4|1411.4|1410.2|1409.4|1408.2|0
1614749700000|2021-03-03 05:35:00|1409.7|1408.5|1410.6|1409.4|1411.2|1410|1409.7|1408.5|0
1614750000000|2021-03-03 05:40:00|1410.5|1409.3|1411.6|1410.4|1411.9|1410.7|1410.4|1409.2|0
1614750300000|2021-03-03 05:45:00|1411.7|1410.5|1412.4|1411.2|1412.4|1411.2|1411.1|1409.9|0
1614750600000|2021-03-03 05:50:00|1412.3|1411.1|1412.1|1410.9|1412.3|1411.1|1411.7|1410.5|0
1614750900000|2021-03-03 05:55:00|1412.2|1411|1411.7|1410.5|1412.3|1411.1|1411.4|1410.2|0
1614751200000|2021-03-03 06:00:00|1411.8|1410.6|1413.4|1412.2|1413.4|1412.2|1411.8|1410.6|0
1614751500000|2021-03-03 06:05:00|1413.3|1412.1|1412.1|1410.9|1413.4|1412.2|1411.9|1410.7|0
1614751800000|2021-03-03 06:10:00|1412.2|1411|1412.2|1411|1412.9|1411.7|1412.1|1410.9|0
1614752100000|2021-03-03 06:15:00|1412.3|1411.1|1414.4|1413.2|1414.7|1413.5|1411.9|1410.7|0
1614752400000|2021-03-03 06:20:00|1414.5|1413.3|1414.2|1413|1414.7|1413.5|1413.9|1412.7|0
1614752700000|2021-03-03 06:25:00|1414.3|1413.1|1415.2|1414|1415.2|1414|1413.7|1412.5|0
1614753000000|2021-03-03 06:30:00|1415.3|1414.1|1416.9|1415.7|1417.4|1416.2|1415.3|1414.1|1
1614753300000|2021-03-03 06:35:00|1417.1|1415.9|1416.6|1415.4|1417.4|1416.2|1416.2|1415|0
1614753600000|2021-03-03 06:40:00|1416.7|1415.5|1416.2|1415|1417.2|1416|1416.2|1415|0
1614753900000|2021-03-03 06:45:00|1415.9|1414.7|1415.4|1414.2|1416.7|1415.5|1415.2|1414|0
1614754200000|2021-03-03 06:50:00|1415.5|1414.3|1414.7|1413.5|1415.7|1414.5|1414.2|1412.9|1
1614754500000|2021-03-03 06:55:00|1414.8|1413.6|1415.1|1413.9|1415.7|1414.2|1414.7|1413.5|0
1614754800000|2021-03-03 07:00:00|1415|1413.8|1414.4|1413.2|1415|1413.8|1413.8|1412.6|0
1614755100000|2021-03-03 07:05:00|1414.6|1413.4|1415.3|1414.1|1415.8|1414.4|1414.4|1413.2|0
1614755400000|2021-03-03 07:10:00|1415.1|1413.9|1415.1|1413.9|1415.7|1414.5|1414.9|1413.7|0
1614755700000|2021-03-03 07:15:00|1415.2|1414|1416.5|1415.3|1416.7|1415.5|1415.2|1414|0
1614756000000|2021-03-03 07:20:00|1416.4|1415.2|1417.8|1416.6|1418.3|1417.1|1416.2|1415|0
1614756300000|2021-03-03 07:25:00|1417.9|1416.7|1417.4|1416.2|1417.9|1416.7|1416.9|1415.7|0
1614756600000|2021-03-03 07:30:00|1417.3|1416.1|1417.2|1416|1417.3|1416.1|1416.7|1415.5|0
1614756900000|2021-03-03 07:35:00|1416.9|1415.7|1416.9|1415.7|1417.4|1416.2|1416.8|1415.6|0
1614757200000|2021-03-03 07:40:00|1417.1|1415.9|1417.9|1416.7|1418.3|1417.1|1417.1|1415.9|0
1614757500000|2021-03-03 07:45:00|1417.8|1416.6|1417.4|1416.2|1417.8|1416.6|1417.4|1416.2|0
1614757800000|2021-03-03 07:50:00|1417.3|1416.1|1416.9|1415.7|1417.4|1416.2|1416.5|1415.3|0
1614758100000|2021-03-03 07:55:00|1416.8|1415.6|1416.2|1415|1417.2|1416|1415.9|1414.7|0
1614758400000|2021-03-03 08:00:00|1415.9|1414.7|1415.6|1414.4|1416.2|1415|1415.4|1414.2|0
1614758700000|2021-03-03 08:05:00|1415.5|1414.3|1415.7|1414.5|1415.9|1414.7|1415.2|1413.9|0
1614759000000|2021-03-03 08:10:00|1415.6|1414.4|1415.9|1414.7|1416.6|1415.4|1415.4|1414.2|0
1614759300000|2021-03-03 08:15:00|1416|1414.8|1415.9|1414.7|1417.2|1416|1415.9|1414.7|0
1614759600000|2021-03-03 08:20:00|1416.1|1414.9|1415.2|1414|1416.4|1415.2|1415.1|1413.9|0
1614759900000|2021-03-03 08:25:00|1414.9|1413.7|1415.8|1414.6|1416.5|1415.3|1414.9|1413.7|0
1614760200000|2021-03-03 08:30:00|1415.7|1414.5|1415.4|1414.2|1416.2|1415|1415.4|1414.2|0
1614760500000|2021-03-03 08:35:00|1415.3|1414.1|1415.4|1414.2|1415.7|1414.5|1414.9|1413.7|1
1614760800000|2021-03-03 08:40:00|1415.3|1414.1|1415.3|1414.1|1415.7|1414.5|1415.2|1414|0
1614761100000|2021-03-03 08:45:00|1415.2|1414|1416.4|1415.2|1416.7|1415.5|1415.2|1414|0
1614761400000|2021-03-03 08:50:00|1416.3|1415.1|1416.6|1415.4|1416.6|1415.4|1416.1|1414.9|0
1614761700000|2021-03-03 08:55:00|1416.4|1415.2|1415.9|1414.7|1416.7|1415.5|1415.9|1414.7|0
1614762000000|2021-03-03 09:00:00|1415.8|1414.6|1416|1414.8|1416.3|1415.1|1415.5|1414.3|0
1614762300000|2021-03-03 09:05:00|1415.7|1414.5|1415.6|1414.4|1416.7|1415.5|1415.5|1414.3|0
1614762600000|2021-03-03 09:10:00|1415.7|1414.5|1416.5|1415.3|1416.5|1415.3|1414.7|1413.5|0
1614762900000|2021-03-03 09:15:00|1416.7|1415.5|1416.2|1415|1416.8|1415.6|1416.2|1415|0
1614763200000|2021-03-03 09:20:00|1416.3|1415.1|1416.2|1415|1416.3|1415.1|1415.7|1414.5|0
1614763500000|2021-03-03 09:25:00|1416.3|1415.1|1416.3|1415.1|1416.6|1415.4|1415.5|1414.3|0
1614763800000|2021-03-03 09:30:00|1416.2|1415|1416.3|1415.1|1416.5|1415.3|1415.7|1414.5|0
1614764100000|2021-03-03 09:35:00|1416.4|1415.2|1414.5|1413.3|1416.6|1415.4|1414.5|1413.3|0
1614764400000|2021-03-03 09:40:00|1414.6|1413.4|1414.1|1412.9|1414.7|1413.5|1413.5|1412.3|0
1614764700000|2021-03-03 09:45:00|1414|1412|1414.1|1412.9|1414.2|1413|1413|1411.8|0
1614765000000|2021-03-03 09:50:00|1414|1412.8|1412.6|1411.4|1414|1412.8|1412.5|1411.3|0
1614765300000|2021-03-03 09:55:00|1412.7|1411.5|1413.8|1412.6|1414|1412.8|1412.6|1411.4|0
1614765600000|2021-03-03 10:00:00|1414|1412.8|1414|1412.8|1414.1|1412.9|1413.3|1412.1|2
1614765900000|2021-03-03 10:05:00|1414.1|1412.9|1414.5|1413.3|1415|1413.8|1414|1412.8|0
1614766200000|2021-03-03 10:10:00|1414.4|1413.2|1414.3|1413.1|1415|1413.8|1414.2|1413|0
1614766500000|2021-03-03 10:15:00|1414.2|1413|1414.5|1413.3|1414.7|1413.5|1414.1|1412.9|0
1614766800000|2021-03-03 10:20:00|1414.6|1413.4|1414.2|1413|1414.6|1413.4|1414.2|1413|0
1614767100000|2021-03-03 10:25:00|1414.5|1413.3|1414.3|1413.1|1415|1413.8|1414|1412.8|0
1614767400000|2021-03-03 10:30:00|1414.5|1413.3|1414.2|1413|1414.7|1413.5|1414.2|1413|0
1614767700000|2021-03-03 10:35:00|1414.3|1413.1|1412.7|1411.5|1414.5|1413.3|1412.5|1411.3|0
1614768000000|2021-03-03 10:40:00|1413|1411.8|1411.7|1410.5|1413|1411.8|1411.5|1410.3|0
1614768300000|2021-03-03 10:45:00|1411.6|1410.4|1412.8|1411.6|1412.8|1411.6|1411.5|1410.3|0
1614768600000|2021-03-03 10:50:00|1412.7|1411.5|1413.2|1412|1413.3|1412.1|1412.7|1411.5|0
1614768900000|2021-03-03 10:55:00|1413.4|1412.2|1412.7|1411.5|1413.6|1412.4|1412.7|1411.5|0
1614769200000|2021-03-03 11:00:00|1412.6|1411.4|1411.5|1410.3|1412.6|1411.4|1411.5|1410.3|0
1614769500000|2021-03-03 11:05:00|1411.7|1410.5|1411.7|1410.5|1412.2|1411|1411.5|1410.3|0
1614769800000|2021-03-03 11:10:00|1411.6|1410.4|1411|1409.8|1411.8|1410.6|1410.4|1409.2|0
1614770100000|2021-03-03 11:15:00|1410.8|1409.6|1411.2|1410|1411.5|1410.3|1410.5|1409.3|0
1614770400000|2021-03-03 11:20:00|1411|1409.8|1410.5|1409.3|1411|1409.8|1410.2|1409|0
1614770700000|2021-03-03 11:25:00|1410.4|1409.2|1411|1409.8|1411|1409.8|1410|1408.8|0
1614771000000|2021-03-03 11:30:00|1410.9|1409.7|1411.1|1409.9|1411.4|1410|1410.6|1409.4|0
1614771300000|2021-03-03 11:35:00|1411|1409.8|1410.2|1409|1411.5|1410.3|1410|1408.8|0
1614771600000|2021-03-03 11:40:00|1410.5|1409.3|1410|1408.8|1410.6|1409.4|1409.7|1408.5|0
1614771900000|2021-03-03 11:45:00|1410.1|1408.9|1411.7|1410.5|1412|1410.8|1410.1|1408.9|0
1614772200000|2021-03-03 11:50:00|1411.6|1410.4|1411.2|1410|1412|1410.8|1411.2|1410|0
1614772500000|2021-03-03 11:55:00|1411.1|1409.9|1407.5|1406.3|1411.2|1410|1407.5|1406.3|0
1614772800000|2021-03-03 12:00:00|1407.6|1406.4|1408.6|1407.4|1409.5|1408.3|1407.6|1406.4|0
1614773100000|2021-03-03 12:05:00|1408.7|1407.5|1408.8|1407.6|1409|1407.8|1408|1406.8|0
1614773400000|2021-03-03 12:10:00|1408.7|1407.5|1409.3|1408.1|1409.7|1408.5|1408.7|1407.5|0
1614773700000|2021-03-03 12:15:00|1409.1|1407.9|1408.7|1407.5|1409.5|1408.3|1408.7|1407.5|0
1614774000000|2021-03-03 12:20:00|1408.5|1407.3|1409.7|1408.5|1410.2|1409|1408.5|1407.3|0
1614774300000|2021-03-03 12:25:00|1409.8|1408.6|1410.3|1409.1|1410.7|1409.5|1409.7|1408.5|0
1614774600000|2021-03-03 12:30:00|1410.5|1409.3|1410|1408.8|1410.7|1409.5|1409.5|1408.3|0
1614774900000|2021-03-03 12:35:00|1409.9|1408.7|1409.9|1408.7|1410.2|1409|1408.7|1407.5|0
1614775200000|2021-03-03 12:40:00|1409.8|1408.6|1411.2|1410|1411.5|1410.3|1409.7|1408.5|0
1614775500000|2021-03-03 12:45:00|1411.3|1410.1|1412|1410.8|1412|1410.8|1411.2|1410|0
1614775800000|2021-03-03 12:50:00|1412.1|1410.9|1411.7|1410.5|1413|1411.8|1411.7|1410.5|0
1614776100000|2021-03-03 12:55:00|1411.8|1410.6|1411.8|1410.6|1412.2|1411|1411.2|1410|0
1614776400000|2021-03-03 13:00:00|1412|1410.8|1410.2|1409|1412.2|1411|1409.7|1408.5|0
1614776700000|2021-03-03 13:05:00|1410.1|1408.9|1408.2|1407|1410.1|1408.9|1408|1406.8|0
1614777000000|2021-03-03 13:10:00|1408.3|1407.1|1406.3|1405.1|1408.7|1407.5|1406|1404.8|0
1614777300000|2021-03-03 13:15:00|1406.5|1405.3|1405|1403.8|1407.7|1406.5|1404.5|1403.3|0
1614777600000|2021-03-03 13:20:00|1405.1|1403.9|1406.4|1405.2|1406.7|1405.5|1404.5|1403.3|0
1614777900000|2021-03-03 13:25:00|1406.2|1405|1405.8|1404.6|1406.5|1405.3|1405.2|1404|50
1614778200000|2021-03-03 13:30:00|1405.6|1404.4|1404.5|1403.3|1406.1|1404.9|1404|1402.8|0
1614778500000|2021-03-03 13:35:00|1404.6|1403.4|1405.5|1404.3|1405.9|1404.7|1404|1402.8|0
1614778800000|2021-03-03 13:40:00|1405.4|1404.2|1404.4|1403.2|1405.6|1404.4|1404|1402.8|0
1614781800000|2021-03-03 14:30:00|1402.3|1401.1|1404.8|1403.6|1407|1405.8|1398.5|1397.3|74
1614782100000|2021-03-03 14:35:00|1405|1403.8|1401.6|1400.4|1405|1403.8|1400.8|1399.6|8
1614782400000|2021-03-03 14:40:00|1401.5|1400.3|1399.8|1398.6|1401.8|1400.6|1399.3|1398.1|14
1614782700000|2021-03-03 14:45:00|1399.7|1398.5|1401.4|1400.2|1404|1402.8|1399.7|1398.5|33
1614783000000|2021-03-03 14:50:00|1401.5|1400.3|1399.6|1398.4|1402|1400.6|1399.3|1398.1|0
1614783300000|2021-03-03 14:55:00|1399.3|1398.1|1399.8|1398.6|1402|1400.4|1399.3|1398.1|0
1614783600000|2021-03-03 15:00:00|1400.1|1398.9|1399.8|1398.6|1400.3|1399.1|1398.1|1396.9|2
1614783900000|2021-03-03 15:05:00|1399.7|1398.5|1399.3|1398.1|1400.3|1399.1|1398.6|1397.4|0
1614784200000|2021-03-03 15:10:00|1399.1|1397.9|1396.3|1395.1|1399.6|1398.4|1396.1|1394.9|0
1614784500000|2021-03-03 15:15:00|1396.6|1395.4|1397|1395.8|1398.5|1397.3|1396.1|1394.9|1
1614784800000|2021-03-03 15:20:00|1396.9|1395.7|1399|1397.8|1399|1397.8|1396.7|1395.5|0
1614785100000|2021-03-03 15:25:00|1398.7|1397.5|1398.5|1397.3|1398.7|1397.5|1397.5|1396.3|0
1614785400000|2021-03-03 15:30:00|1398.4|1397.2|1397.8|1396.6|1398.7|1397.5|1397|1395.8|51
1614785700000|2021-03-03 15:35:00|1397.7|1396.5|1398.1|1396.9|1398.3|1397.1|1396.8|1395.6|0
1614786000000|2021-03-03 15:40:00|1398|1396.8|1403.6|1402.4|1403.6|1402.4|1397.4|1396.2|0
1614786300000|2021-03-03 15:45:00|1403.3|1402.1|1405|1403.8|1405.5|1404.3|1402.6|1401.4|0
1614786600000|2021-03-03 15:50:00|1405.1|1403.9|1406.2|1405|1407.2|1406|1404.3|1403.1|2
1614786900000|2021-03-03 15:55:00|1406.1|1404.9|1406.8|1405.6|1406.8|1405.6|1405.1|1403.9|2
1614787200000|2021-03-03 16:00:00|1406.6|1405.4|1408.8|1407.6|1408.8|1407.6|1406.6|1405.4|0
1614787500000|2021-03-03 16:05:00|1408.7|1407.5|1406.1|1404.9|1409|1407.8|1406.1|1404.9|0
1614787800000|2021-03-03 16:10:00|1406.4|1405.2|1406.1|1404.9|1406.6|1405.4|1404.9|1403.7|0
1614788100000|2021-03-03 16:15:00|1406|1404.8|1404.3|1403.1|1406.1|1404.9|1404.1|1402.9|6
1614788400000|2021-03-03 16:20:00|1404.4|1403.2|1405.8|1404.6|1405.8|1404.6|1404.1|1402.9|0
1614788700000|2021-03-03 16:25:00|1405.6|1404.4|1406.1|1404.9|1407.1|1405.9|1405.6|1404.4|1
1614789000000|2021-03-03 16:30:00|1406.3|1405.1|1404.6|1403.4|1406.6|1405.4|1404.3|1403.1|2
1614789300000|2021-03-03 16:35:00|1404.7|1403.5|1403.8|1402.6|1405.3|1404.1|1403.3|1402.1|1
1614789600000|2021-03-03 16:40:00|1404.1|1402.9|1405.1|1403.9|1405.1|1403.9|1403.8|1402.6|0
1614789900000|2021-03-03 16:45:00|1405.2|1404|1403.8|1402.6|1405.6|1404.4|1403.8|1402.6|1
1614790200000|2021-03-03 16:50:00|1404|1402.8|1402.3|1401.1|1404.3|1403.1|1402.3|1401.1|2
1614790500000|2021-03-03 16:55:00|1402.6|1401.4|1402.8|1401.6|1403.1|1401.9|1402.3|1401.1|0
1614790800000|2021-03-03 17:00:00|1402.7|1401.5|1402.3|1401.1|1402.8|1401.6|1401.3|1400.1|0
1614791100000|2021-03-03 17:05:00|1402.2|1401|1403.1|1401.9|1403.3|1402.1|1401.6|1400.4|0
1614791400000|2021-03-03 17:10:00|1403.2|1402|1405.2|1404|1405.2|1404|1403.1|1401.9|10
1614791700000|2021-03-03 17:15:00|1405|1403.8|1404.8|1403.6|1405|1403.8|1404.3|1403.1|0
1614792000000|2021-03-03 17:20:00|1404.5|1403.3|1403.9|1402.7|1404.5|1403.3|1403.6|1402.4|1
1614792300000|2021-03-03 17:25:00|1403.8|1402.6|1404.6|1403.4|1404.8|1403.6|1403.6|1402.4|0
1614792600000|2021-03-03 17:30:00|1404.7|1403.5|1403.6|1402.4|1404.7|1403.5|1403.6|1402.4|5
1614792900000|2021-03-03 17:35:00|1403.3|1402.1|1405.8|1404.6|1406.1|1404.9|1403.3|1402.1|0
1614793200000|2021-03-03 17:40:00|1406.1|1404.9|1406.5|1405.3|1407.3|1406.1|1405.3|1404.1|0
1614793500000|2021-03-03 17:45:00|1406.3|1405.1|1407.1|1405.9|1407.8|1406.6|1405.6|1404.4|1
1614793800000|2021-03-03 17:50:00|1407.3|1406.1|1408.8|1407.6|1409.5|1408.3|1407.3|1406.1|1
1614794100000|2021-03-03 17:55:00|1408.6|1407.4|1407.8|1406.6|1408.8|1407.6|1407.3|1406.1|2
1614794400000|2021-03-03 18:00:00|1407.6|1406.4|1408|1406.8|1408.1|1406.9|1406.8|1405.6|0
1614794700000|2021-03-03 18:05:00|1408.1|1406.9|1406.9|1405.7|1408.1|1406.9|1406.8|1405.6|0
1614795000000|2021-03-03 18:10:00|1407|1405.8|1406.8|1405.6|1407.6|1406.4|1406.7|1405.5|0
1614795300000|2021-03-03 18:15:00|1406.7|1405.5|1407.3|1406.1|1407.3|1406.1|1406.3|1405.1|0
1614795600000|2021-03-03 18:20:00|1407.2|1406|1408.6|1407.4|1408.6|1407.4|1407.1|1405.9|0
1614795900000|2021-03-03 18:25:00|1408.8|1407.6|1407.1|1405.9|1408.8|1407.6|1407.1|1405.9|0
1614796200000|2021-03-03 18:30:00|1407.2|1406|1407.8|1406.6|1408.1|1406.9|1407.1|1405.9|0
1614796500000|2021-03-03 18:35:00|1408.1|1406.9|1407.1|1405.9|1408.1|1406.9|1406.6|1405.4|0
1614796800000|2021-03-03 18:40:00|1407.2|1406|1406.1|1404.9|1407.2|1406|1406.1|1404.9|0
1614797100000|2021-03-03 18:45:00|1406.2|1405|1406.3|1405.1|1406.8|1405.6|1406.1|1404.9|0
1614797400000|2021-03-03 18:50:00|1406.4|1405.2|1407.8|1406.6|1407.8|1406.6|1406.3|1405.1|0
1614797700000|2021-03-03 18:55:00|1407.7|1406.5|1408.3|1407.1|1408.5|1407.3|1407.3|1406.1|200
1614798000000|2021-03-03 19:00:00|1408.4|1407.2|1410.2|1408.2|1411.1|1409.1|1408|1406.8|56
1614798300000|2021-03-03 19:05:00|1410.4|1408.4|1408.9|1407.7|1411.4|1409.4|1408.9|1407.7|0
1614798600000|2021-03-03 19:10:00|1409.2|1408|1408.8|1407.6|1409.9|1408.7|1407.9|1406.7|2
1614798900000|2021-03-03 19:15:00|1408.7|1407.5|1408.2|1407|1408.9|1407.5|1406.7|1405.4|58
1614819600000|2021-03-04 01:00:00|1410.4|1408.4|1407.9|1406.7|1410.7|1409.4|1407.4|1406.2|0
1614819900000|2021-03-04 01:05:00|1407.8|1406.6|1408.7|1407.5|1408.8|1407.6|1406.3|1405.1|0
1614820200000|2021-03-04 01:10:00|1408.8|1407.6|1410.8|1409.6|1411.6|1410.4|1408.7|1407.5|0
1614820500000|2021-03-04 01:15:00|1410.9|1409.7|1413.1|1411.9|1413.1|1411.9|1410.8|1409.6|0
1614820800000|2021-03-04 01:20:00|1412.9|1411.7|1412.1|1410.9|1413.1|1411.9|1412|1410.8|0
1614821100000|2021-03-04 01:25:00|1412.3|1411.1|1413.6|1412.4|1413.6|1412.4|1412.1|1410.9|0
1614821400000|2021-03-04 01:30:00|1413.4|1412.2|1412.2|1411|1413.8|1412.6|1412.1|1410.9|0
1614821700000|2021-03-04 01:35:00|1412.3|1411.1|1413.5|1412.3|1413.7|1412.5|1412.3|1411.1|29
1614822000000|2021-03-04 01:40:00|1413.3|1412.1|1412.5|1411.3|1413.5|1412.3|1412.1|1410.9|0
1614822300000|2021-03-04 01:45:00|1412.3|1411.1|1413|1411.8|1413|1411.8|1411.8|1410.6|0
1614822600000|2021-03-04 01:50:00|1413.3|1412.1|1413.7|1412.5|1414|1412.8|1412.5|1411.3|0
1614822900000|2021-03-04 01:55:00|1413.6|1412.4|1415.2|1414|1415.6|1414.4|1413.3|1412.1|0
1614823200000|2021-03-04 02:00:00|1415.3|1414.1|1415.6|1414.4|1416.1|1414.9|1415.1|1413.9|4
1614823500000|2021-03-04 02:05:00|1415.7|1414.5|1414.5|1413.3|1416|1414.8|1414.5|1413.3|0
1614823800000|2021-03-04 02:10:00|1414.6|1413.4|1414.7|1413.5|1415.6|1414.4|1414.5|1413.3|0
1614824100000|2021-03-04 02:15:00|1414.6|1413.4|1414.1|1412.9|1414.9|1413.7|1413.9|1412.7|0
1614824400000|2021-03-04 02:20:00|1414.2|1413|1414.2|1413|1414.5|1413.3|1414|1412.8|0
1614824700000|2021-03-04 02:25:00|1414.1|1412.9|1413.6|1412.4|1414.1|1412.9|1413.2|1412|0
1614825000000|2021-03-04 02:30:00|1413.4|1412.2|1412.4|1411.2|1413.9|1412.7|1412.2|1411|0
1614825300000|2021-03-04 02:35:00|1412.6|1411.4|1411.5|1410.3|1412.6|1411.4|1410.7|1409.5|0
1614825600000|2021-03-04 02:40:00|1411.2|1410|1412.4|1411.2|1412.6|1411.4|1411.2|1410|0
1614825900000|2021-03-04 02:45:00|1412.5|1411.3|1412.4|1411.2|1412.6|1411.4|1412.4|1411.2|0
1614826200000|2021-03-04 02:50:00|1412.1|1410.9|1413.1|1411.9|1413.4|1412.2|1411.9|1410.7|0
1614826500000|2021-03-04 02:55:00|1413.2|1412|1412.9|1411.7|1413.9|1412.7|1412.9|1411.7|0
1614826800000|2021-03-04 03:00:00|1413.1|1411.9|1412.5|1411.3|1413.5|1412.3|1411.6|1410.4|0
1614827100000|2021-03-04 03:05:00|1412.4|1411.2|1411.7|1410.5|1412.4|1411.2|1411.6|1410.4|0
1614827400000|2021-03-04 03:10:00|1411.9|1410.7|1412.1|1410.9|1412.7|1411.5|1411.9|1410.7|0
1614827700000|2021-03-04 03:15:00|1412.4|1411.2|1412.6|1411.4|1412.9|1411.7|1412.4|1411.2|0
1614828000000|2021-03-04 03:20:00|1412.7|1411.5|1412.4|1411.2|1412.7|1411.5|1412.1|1410.9|0
1614828300000|2021-03-04 03:25:00|1412.5|1411.3|1413.8|1412.6|1413.9|1412.7|1412.1|1410.9|0
1614828600000|2021-03-04 03:30:00|1413.7|1412.5|1413.6|1412.4|1413.7|1412.5|1413.1|1411.9|0
1614828900000|2021-03-04 03:35:00|1413.3|1412.1|1413|1411.8|1413.3|1412.1|1412.6|1411.4|0
1614829200000|2021-03-04 03:40:00|1412.8|1411.6|1412.6|1411.4|1412.8|1411.6|1412.3|1411.1|0
1614829500000|2021-03-04 03:45:00|1412.5|1411.3|1413|1411.8|1413.1|1411.9|1412.5|1411.3|0
1614829800000|2021-03-04 03:50:00|1413.1|1411.9|1413.1|1411.9|1413.6|1412.4|1412.8|1411.6|0
1614830100000|2021-03-04 03:55:00|1413|1411.8|1412.1|1410.9|1413.1|1411.9|1412.1|1410.9|0
1614830400000|2021-03-04 04:00:00|1412.2|1411|1412.3|1411.1|1412.3|1411.1|1412.1|1410.9|0
1614830700000|2021-03-04 04:05:00|1412|1410.8|1411.8|1410.6|1412.1|1410.9|1411.1|1409.9|0
1614831000000|2021-03-04 04:10:00|1411.9|1410.7|1411.8|1410.6|1411.9|1410.7|1411.2|1410|0
1614831300000|2021-03-04 04:15:00|1411.9|1410.7|1412.1|1410.9|1412.2|1411|1411.9|1410.7|0
1614831600000|2021-03-04 04:20:00|1412.3|1411.1|1412.6|1411.4|1412.6|1411.4|1412.1|1410.9|0
1614831900000|2021-03-04 04:25:00|1412.5|1411.3|1412.8|1411.6|1412.8|1411.6|1412.3|1411.1|0
1614832200000|2021-03-04 04:30:00|1412.9|1411.7|1412.8|1411.6|1413|1411.8|1412.8|1411.6|0
1614832500000|2021-03-04 04:35:00|1413.1|1411.9|1413.3|1412.1|1413.6|1412.4|1413|1411.8|0
1614832800000|2021-03-04 04:40:00|1413.5|1412.3|1413.3|1412.1|1413.6|1412.4|1413.3|1412.1|0
1614833100000|2021-03-04 04:45:00|1413.4|1412.2|1412.8|1411.6|1413.8|1412.6|1412.8|1411.6|0
1614833400000|2021-03-04 04:50:00|1413|1411.8|1413|1411.8|1413.1|1411.9|1412.8|1411.6|0
1614833700000|2021-03-04 04:55:00|1413.1|1411.9|1413.5|1412.3|1413.8|1412.6|1413.1|1411.9|0
1614834000000|2021-03-04 05:00:00|1413.3|1412.1|1413.8|1412.6|1414.1|1412.9|1413.3|1412.1|0
1614834300000|2021-03-04 05:05:00|1413.7|1412.5|1413.1|1411.9|1413.8|1412.6|1413.1|1411.9|0
1614834600000|2021-03-04 05:10:00|1412.8|1411.6|1413.1|1411.9|1413.1|1411.9|1412.7|1411.5|0
1614834900000|2021-03-04 05:15:00|1413.2|1412|1412.8|1411.6|1413.2|1412|1412.8|1411.6|0
1614835200000|2021-03-04 05:20:00|1412.7|1411.5|1412.8|1411.6|1413.1|1411.9|1412.7|1411.5|0
1614835500000|2021-03-04 05:25:00|1412.7|1411.5|1412.5|1411.3|1412.8|1411.6|1412.4|1411.2|0
1614835800000|2021-03-04 05:30:00|1412.6|1411.4|1414.1|1412.9|1414.2|1413|1412.5|1411.3|0
1614836100000|2021-03-04 05:35:00|1413.8|1412.6|1415.6|1414.4|1415.6|1414.4|1413.7|1412.5|0
1614836400000|2021-03-04 05:40:00|1415.5|1414.3|1415.2|1414|1415.6|1414.4|1414.6|1413.4|0
1614836700000|2021-03-04 05:45:00|1415.1|1413.9|1415.1|1413.9|1415.3|1414.1|1414.6|1413.4|0
1614837000000|2021-03-04 05:50:00|1415.2|1414|1415.5|1414.3|1415.6|1414.4|1415.1|1413.9|0
1614837300000|2021-03-04 05:55:00|1415.6|1414.4|1414.5|1413.3|1415.6|1414.4|1414.4|1413.2|0
1614837600000|2021-03-04 06:00:00|1414.3|1413.1|1414.3|1413.1|1414.5|1413.3|1413.7|1412.5|0
1614837900000|2021-03-04 06:05:00|1414.4|1413.2|1415.9|1414.7|1416.3|1414.9|1414.3|1413.1|0
1614838200000|2021-03-04 06:10:00|1416|1414.8|1415.3|1414.1|1416.1|1414.9|1415.2|1414|0
1614838500000|2021-03-04 06:15:00|1415.6|1414.4|1415.3|1414.1|1415.6|1414.4|1414.6|1413.4|0
1614838800000|2021-03-04 06:20:00|1415.5|1414.3|1415.3|1414.1|1415.9|1414.7|1415.2|1413.8|0
1614839100000|2021-03-04 06:25:00|1415.5|1414.3|1416|1414.8|1416.6|1415.1|1414.7|1413.5|0
1614839400000|2021-03-04 06:30:00|1415.9|1414.7|1412.6|1411.4|1416.1|1414.9|1412.6|1411.4|0
1614839700000|2021-03-04 06:35:00|1412.7|1411.5|1411.9|1410.7|1412.8|1411.6|1411.7|1410.5|0
1614840000000|2021-03-04 06:40:00|1412|1410.8|1411.7|1410.5|1412.6|1411.4|1410.6|1409.4|0
1614840300000|2021-03-04 06:45:00|1411.8|1410.6|1412.2|1411|1412.8|1411.6|1411|1409.8|0
1614840600000|2021-03-04 06:50:00|1412.1|1410.9|1412.1|1410.9|1413|1411.8|1411.8|1410.6|0
1614840900000|2021-03-04 06:55:00|1412.4|1411.2|1412.8|1411.6|1412.8|1411.6|1411.8|1410.6|0
1614841200000|2021-03-04 07:00:00|1412.6|1411.4|1413.3|1412.1|1413.6|1412.4|1411.9|1410.7|0
1614841500000|2021-03-04 07:05:00|1413.4|1412.2|1413|1411.8|1413.6|1412.4|1411.6|1410.4|0
1614841800000|2021-03-04 07:10:00|1412.9|1411.7|1413.5|1412.3|1413.5|1412.3|1412.6|1411.4|0
1614842100000|2021-03-04 07:15:00|1413.3|1412.1|1413.2|1412|1413.7|1412.5|1413.1|1411.9|0
1614842400000|2021-03-04 07:20:00|1413.3|1412.1|1413.3|1412.1|1413.6|1412.4|1413.1|1411.9|0
1614842700000|2021-03-04 07:25:00|1413.1|1411.9|1412.1|1410.9|1413.1|1411.9|1412.1|1410.9|0
1614843000000|2021-03-04 07:30:00|1411.6|1410.4|1410.8|1409.6|1411.6|1410.4|1410.8|1409.6|0
1614843300000|2021-03-04 07:35:00|1411.1|1409.9|1411.3|1410.1|1412.2|1411|1410.8|1409.6|0
1614843600000|2021-03-04 07:40:00|1411.2|1410|1411.1|1409.9|1411.7|1410.5|1411.1|1409.9|0
1614843900000|2021-03-04 07:45:00|1411.2|1410|1411.3|1410.1|1411.7|1410.5|1411.1|1409.9|0
1614844200000|2021-03-04 07:50:00|1411.4|1410.2|1410.6|1409.4|1411.5|1410.3|1410.6|1409.4|0
1614844500000|2021-03-04 07:55:00|1410.7|1409.5|1410.5|1409.3|1410.7|1409.5|1410.3|1409.1|0
1614844800000|2021-03-04 08:00:00|1410.6|1409.4|1410.3|1409.1|1410.6|1409.4|1409.8|1408.6|0
1614845100000|2021-03-04 08:05:00|1410.5|1409.3|1410.3|1409.1|1411.1|1409.9|1410.3|1409.1|0
1614845400000|2021-03-04 08:10:00|1410.4|1409.2|1409.8|1408.6|1410.8|1409.6|1409.8|1408.6|0
1614845700000|2021-03-04 08:15:00|1409.6|1408.4|1410.7|1409.5|1410.7|1409.5|1409.1|1407.9|0
1614846000000|2021-03-04 08:20:00|1410.6|1409.4|1410.3|1409.1|1411|1409.8|1410.3|1409.1|0
1614846300000|2021-03-04 08:25:00|1410.2|1409|1411.3|1410.1|1411.3|1410.1|1410.1|1408.9|0
1614846600000|2021-03-04 08:30:00|1411.2|1410|1412.5|1411.3|1412.6|1411.4|1411.2|1410|0
1614846900000|2021-03-04 08:35:00|1412.3|1411.1|1413.1|1411.9|1413.2|1412|1412.3|1411.1|0
1614847200000|2021-03-04 08:40:00|1413|1411.8|1412.6|1411.4|1413.1|1411.9|1412.2|1411|0
1614847500000|2021-03-04 08:45:00|1412.4|1411.2|1412.2|1411|1413.2|1412|1412.2|1411|0
1614847800000|2021-03-04 08:50:00|1412.1|1410.9|1412.2|1411|1412.2|1411|1411.1|1409.9|0
1614848100000|2021-03-04 08:55:00|1412.3|1411.1|1412.7|1411.5|1412.7|1411.5|1411.8|1410.6|0
1614848400000|2021-03-04 09:00:00|1412.8|1411.6|1413.2|1412|1413.5|1412.3|1412.3|1411.1|0
1614848700000|2021-03-04 09:05:00|1413.3|1412.1|1412.2|1411|1413.3|1412.1|1412.2|1411|0
1614849000000|2021-03-04 09:10:00|1412.4|1411.2|1411.8|1410.6|1412.6|1411.4|1411.5|1410.3|0
1614849300000|2021-03-04 09:15:00|1411.7|1410.5|1411.2|1410|1412.1|1410.9|1411.2|1410|0
1614849600000|2021-03-04 09:20:00|1411.7|1410.5|1410|1408.8|1411.8|1410.6|1409.3|1408.1|0
1614849900000|2021-03-04 09:25:00|1409.9|1408.7|1409.6|1408.4|1410.7|1409.4|1409.1|1407.7|0
1614850200000|2021-03-04 09:30:00|1409.7|1408.5|1409.1|1407.9|1409.8|1408.6|1409.1|1407.9|0
1614850500000|2021-03-04 09:35:00|1409.2|1408|1408.7|1407.5|1409.3|1408.1|1408.6|1407.4|0
1614850800000|2021-03-04 09:40:00|1408.6|1407.4|1408|1406.8|1409.1|1407.9|1407.8|1406.6|0
1614851100000|2021-03-04 09:45:00|1407.7|1406.5|1408.8|1407.6|1408.8|1407.6|1407.6|1406.4|0
1614851400000|2021-03-04 09:50:00|1408.7|1407.5|1409|1407.8|1409.6|1408.4|1408.6|1407.4|0
1614851700000|2021-03-04 09:55:00|1409.1|1407.9|1408.7|1407.5|1409.3|1408.1|1408.5|1407.3|0
1614852000000|2021-03-04 10:00:00|1408.6|1407.4|1409.1|1407.9|1409.3|1408.1|1407.8|1406.6|0
1614852300000|2021-03-04 10:05:00|1409.2|1408|1408.3|1407.1|1409.5|1408.3|1408.3|1407.1|0
1614852600000|2021-03-04 10:10:00|1408.5|1407.3|1408|1406.8|1408.7|1407.5|1407.6|1406.4|0
1614852900000|2021-03-04 10:15:00|1407.9|1406.7|1408.1|1406.9|1408.7|1407.5|1407.8|1406.6|0
1614853200000|2021-03-04 10:20:00|1408.2|1407|1408.6|1407.4|1409.2|1408|1408.2|1407|0
1614853500000|2021-03-04 10:25:00|1408.7|1407.5|1409.7|1408.5|1409.8|1408.6|1408.7|1407.5|0
1614853800000|2021-03-04 10:30:00|1409.3|1408.1|1409.8|1408.6|1409.8|1408.6|1409.1|1407.9|0
1614854100000|2021-03-04 10:35:00|1410.1|1408.9|1409.7|1408.5|1410.3|1409.1|1409.6|1408.4|0
1614854400000|2021-03-04 10:40:00|1409.6|1408.4|1408.6|1407.4|1409.7|1408.5|1408.6|1407.4|0
1614854700000|2021-03-04 10:45:00|1408.7|1407.5|1409.1|1407.9|1409.1|1407.9|1408.3|1407.1|0
1614855000000|2021-03-04 10:50:00|1409.2|1408|1408.7|1407.5|1409.3|1408.1|1408.5|1407.3|0
1614855300000|2021-03-04 10:55:00|1408.8|1407.6|1409|1407.8|1409.6|1408.4|1408.6|1407.4|0
1614855600000|2021-03-04 11:00:00|1409.1|1407.9|1407.6|1406.4|1409.1|1407.9|1407.6|1406.4|0
1614855900000|2021-03-04 11:05:00|1407.7|1406.5|1408.1|1406.9|1408.5|1407.3|1407.6|1406.4|0
1614856200000|2021-03-04 11:10:00|1407.9|1406.7|1408.6|1407.4|1408.6|1407.4|1407.8|1406.6|0
1614856500000|2021-03-04 11:15:00|1408.7|1407.5|1409.1|1407.9|1409.1|1407.9|1408.1|1406.9|0
1614856800000|2021-03-04 11:20:00|1408.9|1407.7|1409.7|1408.5|1409.9|1408.7|1408.9|1407.7|0
1614857100000|2021-03-04 11:25:00|1409.6|1408.4|1410.1|1408.9|1410.1|1408.9|1409.6|1408.4|0
1614857400000|2021-03-04 11:30:00|1409.9|1408.7|1410.8|1409.6|1411.3|1410.1|1409.6|1408.4|0
1614857700000|2021-03-04 11:35:00|1410.9|1409.7|1412.3|1411.1|1412.9|1411.7|1410.9|1409.7|0
1614858000000|2021-03-04 11:40:00|1412.1|1410.9|1411.4|1410.2|1412.3|1411.1|1411.2|1410|0
1614858300000|2021-03-04 11:45:00|1411.6|1410.4|1410.8|1409.6|1411.6|1410.4|1410.3|1409.1|0
1614858600000|2021-03-04 11:50:00|1410.6|1409.4|1411.9|1410.7|1412.3|1411.1|1410.5|1409.3|0
1614858900000|2021-03-04 11:55:00|1412.1|1410.9|1411.1|1409.9|1412.6|1411.4|1410.9|1409.7|0
1614859200000|2021-03-04 12:00:00|1410.9|1409.7|1411.3|1410.1|1411.6|1410.4|1410.3|1409.1|0
1614859500000|2021-03-04 12:05:00|1411.2|1410|1412.7|1411.5|1412.8|1411.6|1410.1|1408.9|0
1614859800000|2021-03-04 12:10:00|1412.6|1411.4|1413.3|1412.1|1414.1|1412.9|1412.6|1411.4|0
1614860100000|2021-03-04 12:15:00|1413.2|1412|1412.9|1411.7|1413.4|1412.2|1412.3|1411.1|0
1614860400000|2021-03-04 12:20:00|1413.1|1411.9|1413.4|1412.2|1413.8|1412.6|1412.8|1411.6|0
1614860700000|2021-03-04 12:25:00|1413.6|1412.4|1412.3|1411.1|1413.6|1412.4|1412.1|1410.9|0
1614861000000|2021-03-04 12:30:00|1412.4|1411.2|1412.7|1411.5|1412.8|1411.6|1411.7|1410.5|0
1614861300000|2021-03-04 12:35:00|1413.1|1411.9|1414.6|1413.4|1415|1413.8|1413.1|1411.9|0
1614861600000|2021-03-04 12:40:00|1414.7|1413.5|1415.2|1414|1416.3|1415.1|1414.7|1413.2|0
1614861900000|2021-03-04 12:45:00|1415.3|1414.1|1415.6|1414.4|1416.3|1415.1|1415.3|1414.1|0
1614862200000|2021-03-04 12:50:00|1415.3|1414.1|1414.9|1413.7|1415.4|1414.2|1414.4|1413.2|0
1614862500000|2021-03-04 12:55:00|1414.8|1413.6|1414.1|1412.9|1415.1|1413.9|1414.1|1412.9|0
1614862800000|2021-03-04 13:00:00|1414.3|1413.1|1414.1|1412.9|1415.8|1414.6|1414.1|1412.9|0
1614863100000|2021-03-04 13:05:00|1414.3|1413.1|1414.4|1413.2|1415.1|1413.9|1413.8|1412.6|0
1614863400000|2021-03-04 13:10:00|1414.3|1413.1|1415.4|1414.2|1415.8|1414.6|1414.2|1413|0
1614863700000|2021-03-04 13:15:00|1415.3|1414.1|1414.4|1413.2|1416.3|1415.1|1414.1|1412.9|0
1614864000000|2021-03-04 13:20:00|1414.6|1413.4|1414.1|1412.9|1415.1|1413.9|1413.6|1412.4|0
1614864300000|2021-03-04 13:25:00|1414.2|1413|1413.9|1412.7|1414.7|1413.5|1413.6|1412.4|0
1614864600000|2021-03-04 13:30:00|1413.8|1412.6|1412.4|1411.2|1416.3|1414.7|1412.3|1411.1|0
1614864900000|2021-03-04 13:35:00|1412.5|1411.3|1413.7|1412.5|1414.5|1413.3|1412.3|1411.1|0
1614865200000|2021-03-04 13:40:00|1413.6|1412.4|1414.6|1413.4|1415.6|1414.4|1412.9|1411.7|0
1614868200000|2021-03-04 14:30:00|1414.2|1413|1421.3|1420.1|1421.8|1420.6|1409|1407.8|29
1614868500000|2021-03-04 14:35:00|1421|1419.8|1425.1|1423.9|1426.5|1425.3|1421|1419.8|2
1614868800000|2021-03-04 14:40:00|1425.3|1424.1|1425.1|1423.9|1427.8|1426.6|1424.8|1423.6|2
1614869100000|2021-03-04 14:45:00|1425.3|1424.1|1424.4|1423.2|1427|1425.8|1423.9|1422.7|8
1614869400000|2021-03-04 14:50:00|1424.3|1423.1|1423.6|1422.4|1425.4|1424.2|1422.6|1421.4|86
1614869700000|2021-03-04 14:55:00|1423.7|1422.5|1426.8|1425.6|1427.1|1425.9|1423.1|1421.9|8
1614870000000|2021-03-04 15:00:00|1426.6|1425.4|1428.9|1427.7|1430.6|1429.4|1426.6|1425.4|21
1614870300000|2021-03-04 15:05:00|1429|1427.8|1429.9|1428.7|1432.4|1431.2|1428.2|1427|21
1614870600000|2021-03-04 15:10:00|1429.7|1428.5|1430.9|1429.7|1431.4|1430.2|1428.4|1427.2|9
1614870900000|2021-03-04 15:15:00|1431|1429.8|1430.1|1428.9|1431.8|1430.6|1429.9|1428.7|10
1614871200000|2021-03-04 15:20:00|1429.8|1428.6|1432.1|1430.9|1433.6|1432.4|1429.4|1428.2|1
1614871500000|2021-03-04 15:25:00|1432.2|1431|1431.4|1430.2|1432.4|1431.2|1430.1|1428.9|0
1614871800000|2021-03-04 15:30:00|1431.5|1430.3|1436.4|1435.2|1437.9|1436.7|1431.4|1430.2|3
1614872100000|2021-03-04 15:35:00|1436.5|1435.3|1435.6|1434.4|1438.4|1437.2|1435.6|1434.4|1
1614872400000|2021-03-04 15:40:00|1435.7|1434.5|1436.4|1435.2|1437.1|1435.9|1435.4|1434.2|0
1614872700000|2021-03-04 15:45:00|1436.6|1435.4|1437.6|1436.4|1438.9|1437.7|1436.6|1435.4|11
1614873000000|2021-03-04 15:50:00|1438.1|1436.9|1435.6|1434.4|1438.9|1437.7|1435.5|1434.3|0
1614873300000|2021-03-04 15:55:00|1435.9|1434.7|1437.9|1436.7|1438.1|1436.9|1435.5|1434.3|3
1614873600000|2021-03-04 16:00:00|1438.1|1436.9|1436.9|1435.7|1439.1|1437.9|1436.4|1435.2|0
1614873900000|2021-03-04 16:05:00|1437|1435.8|1433.9|1432.7|1437.6|1436.4|1433.4|1432.2|0
1614874200000|2021-03-04 16:10:00|1434|1432.8|1432.9|1431.7|1434.5|1433.3|1432.9|1431.7|0
1614874500000|2021-03-04 16:15:00|1433.1|1431.9|1433.1|1431.9|1433.3|1432.1|1430.4|1429.2|15
1614874800000|2021-03-04 16:20:00|1433|1431.8|1431.9|1430.7|1433.6|1432.4|1431.9|1430.7|0
1614875100000|2021-03-04 16:25:00|1432|1430.8|1432.1|1430.9|1432.4|1431.2|1430.4|1429.2|4
1614875400000|2021-03-04 16:30:00|1432.4|1431.2|1433.4|1432.2|1434.3|1433.1|1431.9|1430.7|7
1614875700000|2021-03-04 16:35:00|1433.5|1432.3|1434.9|1433.7|1435.1|1433.9|1433.4|1432.2|0
1614876000000|2021-03-04 16:40:00|1434.8|1433.6|1435.1|1433.9|1435.4|1434.2|1434.6|1433.4|0
1614876300000|2021-03-04 16:45:00|1435|1433.8|1433.4|1432.2|1435.5|1434.3|1433.1|1431.9|0
1614876600000|2021-03-04 16:50:00|1433.2|1432|1430|1428.8|1433.6|1432.4|1430|1428.8|0
1614876900000|2021-03-04 16:55:00|1430.1|1428.9|1429.4|1428.2|1430.1|1428.9|1428.6|1427.4|2
1614877200000|2021-03-04 17:00:00|1429.6|1428.4|1429.5|1428.3|1430.7|1429.5|1428.4|1427.2|0
1614877500000|2021-03-04 17:05:00|1429.6|1428.4|1431.9|1430.7|1431.9|1430.7|1429.1|1427.9|4
1614877800000|2021-03-04 17:10:00|1431.8|1430.6|1432.6|1431.4|1432.6|1431.4|1431.4|1430.2|0
1614878100000|2021-03-04 17:15:00|1432.7|1431.5|1431.6|1430.4|1433.6|1432.4|1431.3|1430.1|1
1614878400000|2021-03-04 17:20:00|1431.5|1430.3|1429.8|1428.6|1431.6|1430.4|1429.1|1427.9|1
1614878700000|2021-03-04 17:25:00|1429.6|1428.4|1428.9|1427.7|1429.8|1428.6|1427.9|1426.7|2
1614879000000|2021-03-04 17:30:00|1429.1|1427.9|1427.9|1426.7|1429.5|1428.3|1427.9|1426.7|15
1614879300000|2021-03-04 17:35:00|1428|1426.8|1426.1|1424.9|1429|1427.8|1425.4|1424.2|0
1614879600000|2021-03-04 17:40:00|1426|1424.8|1425.6|1424.4|1427.1|1425.9|1425.2|1424|0
1614879900000|2021-03-04 17:45:00|1425.4|1424.2|1424.6|1423.4|1426.4|1425.2|1424.1|1422.9|8
1614880200000|2021-03-04 17:50:00|1424.9|1423.7|1421.9|1420.7|1425.3|1424.1|1421.1|1419.9|0
1614880500000|2021-03-04 17:55:00|1421.6|1420.4|1423.1|1421.9|1424.1|1422.9|1421.6|1420.4|12
1614880800000|2021-03-04 18:00:00|1423|1421.8|1422.6|1421.4|1423.6|1422.4|1422.3|1421.1|0
1614881100000|2021-03-04 18:05:00|1422.4|1421.2|1420.6|1419.4|1422.4|1421.2|1419.8|1418.6|2
1614881400000|2021-03-04 18:10:00|1420.3|1419.1|1420.3|1419.1|1421.9|1420.7|1420.1|1418.9|0
1614881700000|2021-03-04 18:15:00|1420.1|1418.9|1417.3|1416.1|1420.2|1419|1416.1|1414.9|0
1614882000000|2021-03-04 18:20:00|1417.2|1416|1417.2|1416|1417.6|1416.4|1415.8|1414.6|0
1614882300000|2021-03-04 18:25:00|1417.1|1415.9|1416.1|1414.9|1417.1|1415.9|1415.3|1414.1|18
1614882600000|2021-03-04 18:30:00|1416|1414.8|1414.8|1413.6|1416.2|1415|1413.1|1411.9|6
1614882900000|2021-03-04 18:35:00|1414.6|1413.4|1414.6|1413.4|1416.5|1415|1413.3|1411.7|2
1614883200000|2021-03-04 18:40:00|1414.5|1413.3|1412.5|1411.3|1414.6|1413.4|1412.5|1411.3|1
1614883500000|2021-03-04 18:45:00|1412.8|1411.6|1415.3|1414.1|1415.3|1414.1|1412.5|1411.3|0
1614883800000|2021-03-04 18:50:00|1415|1413.8|1413.4|1412.2|1415.9|1414.7|1413.1|1411.9|0
1614884100000|2021-03-04 18:55:00|1413.3|1412.1|1406.8|1405.6|1413.5|1412.3|1405.3|1404.1|0
1614884400000|2021-03-04 19:00:00|1406.3|1405.1|1406.9|1405.7|1409|1407.8|1404.8|1403.6|5
1614884700000|2021-03-04 19:05:00|1407.1|1405.9|1409|1407.8|1409|1407.8|1404.8|1403.6|1
1614885000000|2021-03-04 19:10:00|1408.8|1407.6|1411.5|1410.3|1413.5|1412.3|1408.4|1407.2|1
1614885300000|2021-03-04 19:15:00|1411.8|1410.6|1411.1|1409.9|1413.3|1412.1|1410.8|1409.6|8
1614906000000|2021-03-05 01:00:00|1413.4|1412.2|1408.8|1407.6|1413.7|1412.5|1408.8|1407.6|0
1614906300000|2021-03-05 01:05:00|1409|1407.8|1408.4|1407.2|1409.8|1408.3|1406.5|1405.3|0
1614906600000|2021-03-05 01:10:00|1408.3|1407.1|1409.2|1408|1410|1408.8|1408|1406.8|0
1614906900000|2021-03-05 01:15:00|1409.1|1407.9|1409.4|1408.2|1411.4|1409.5|1409|1407.8|0
1614907200000|2021-03-05 01:20:00|1409|1407.8|1409|1407.8|1409.4|1408.2|1407.8|1406.6|0
1614907500000|2021-03-05 01:25:00|1408.9|1407.7|1408.4|1407.2|1408.9|1407.7|1407.3|1406.1|0
1614907800000|2021-03-05 01:30:00|1408.3|1407.1|1408.8|1407.6|1409.3|1408.1|1407.5|1406.3|0
1614908100000|2021-03-05 01:35:00|1408.7|1407.5|1409.2|1408|1409.3|1408.1|1408|1406.8|0
1614908400000|2021-03-05 01:40:00|1409|1407.8|1409.3|1408.1|1409.9|1408.7|1408.8|1407.6|0
1614908700000|2021-03-05 01:45:00|1409.4|1408.2|1409.4|1408.2|1410|1408.8|1408.7|1407.5|0
1614909000000|2021-03-05 01:50:00|1409.3|1408.1|1408.5|1407.3|1409.9|1408.7|1408.3|1407.1|0
1614909300000|2021-03-05 01:55:00|1408.4|1407.2|1405|1403.8|1408.5|1407.3|1405|1403.8|0
1614909600000|2021-03-05 02:00:00|1404.8|1403.6|1406.5|1405.3|1406.8|1405.6|1404.8|1403.6|0
1614909900000|2021-03-05 02:05:00|1406.6|1405.4|1405.2|1404|1407|1405.8|1404.8|1403.6|0
1614910200000|2021-03-05 02:10:00|1405.3|1404.1|1405.4|1404.2|1406.2|1404.8|1404.4|1403.2|0
1614910500000|2021-03-05 02:15:00|1405.5|1404.3|1406.9|1405.7|1406.9|1405.7|1405.3|1404.1|0
1614910800000|2021-03-05 02:20:00|1407|1405.8|1406.5|1405.3|1407.1|1405.9|1406.5|1405.3|0
1614911100000|2021-03-05 02:25:00|1406.7|1405.5|1406.6|1405.4|1406.8|1405.6|1406.3|1405.1|0
1614911400000|2021-03-05 02:30:00|1406.7|1405.5|1408.9|1407.7|1409.4|1408.2|1406.5|1405.3|0
1614911700000|2021-03-05 02:35:00|1408.6|1407.4|1408.6|1407.4|1409.4|1408.2|1408|1406.7|0
1614912000000|2021-03-05 02:40:00|1408.5|1407.3|1409.5|1408.3|1409.5|1408.3|1408.3|1407.1|0
1614912300000|2021-03-05 02:45:00|1409.6|1408.4|1410.4|1409.2|1410.4|1409.2|1409.3|1408.1|0
1614912600000|2021-03-05 02:50:00|1410.3|1409.1|1412.3|1411.1|1412.3|1411.1|1410.3|1409.1|1
1614912900000|2021-03-05 02:55:00|1412.1|1410.9|1414.5|1413.3|1414.6|1413.4|1411.5|1410.3|0
1614913200000|2021-03-05 03:00:00|1414.6|1413.4|1416.6|1415.4|1417|1415.8|1413.6|1412.4|0
1614913500000|2021-03-05 03:05:00|1416.5|1415.3|1416.6|1415.4|1416.8|1415.6|1415.5|1414.3|0
1614913800000|2021-03-05 03:10:00|1416.7|1415.5|1418.5|1417.3|1418.5|1417.3|1416.7|1415.5|0
1614914100000|2021-03-05 03:15:00|1418.8|1417.6|1417.5|1416.3|1418.8|1417.6|1416.5|1415.3|0
1614914400000|2021-03-05 03:20:00|1417.6|1416.4|1418.2|1417|1418.5|1417.3|1417.1|1415.9|0
1614914700000|2021-03-05 03:25:00|1418.3|1417.1|1417.4|1416.2|1419.4|1418.2|1416.8|1415.6|0
1614915000000|2021-03-05 03:30:00|1417.3|1416.1|1418.6|1417.4|1418.6|1417.4|1417.1|1415.9|0
1614915300000|2021-03-05 03:35:00|1418.8|1417.6|1418.4|1417.2|1418.8|1417.6|1417.8|1416.6|0
1614915600000|2021-03-05 03:40:00|1418|1416.8|1417.8|1416.6|1418.3|1417.1|1417.5|1416.3|0
1614915900000|2021-03-05 03:45:00|1417.6|1416.4|1417.3|1416.1|1417.9|1416.7|1417.3|1416.1|0
1614916200000|2021-03-05 03:50:00|1417.4|1416.2|1417.6|1416.4|1417.8|1416.6|1417.3|1416.1|0
1614916500000|2021-03-05 03:55:00|1417.8|1416.6|1418.3|1417.1|1418.3|1417.1|1417.6|1416.4|0
1614916800000|2021-03-05 04:00:00|1418.4|1417.2|1417|1415.8|1418.4|1417.2|1416.9|1415.7|0
1614917100000|2021-03-05 04:05:00|1416.8|1415.6|1417.4|1416.2|1417.5|1416.3|1416.5|1415.3|0
1614917400000|2021-03-05 04:10:00|1417.5|1416.3|1417.4|1416.2|1417.8|1416.6|1417.3|1416.1|0
1614917700000|2021-03-05 04:15:00|1417.5|1416.3|1416.8|1415.6|1417.5|1416.3|1416.5|1415.3|0
1614918000000|2021-03-05 04:20:00|1416.6|1415.4|1416.8|1415.6|1417|1415.8|1416.3|1415.1|0
1614918300000|2021-03-05 04:25:00|1416.6|1415.4|1416|1414.8|1416.8|1415.6|1415.9|1414.7|0
1614918600000|2021-03-05 04:30:00|1416.1|1414.9|1415.6|1414.4|1416.3|1415.1|1415.5|1414.3|0
1614918900000|2021-03-05 04:35:00|1415.5|1414.3|1415.8|1414.6|1416|1414.8|1415.3|1414.1|0
1614919200000|2021-03-05 04:40:00|1415.6|1414.4|1416|1414.8|1416.1|1414.9|1415.6|1414.4|0
1614919500000|2021-03-05 04:45:00|1415.9|1414.7|1416.8|1415.6|1416.8|1415.6|1415.9|1414.7|0
1614919800000|2021-03-05 04:50:00|1416.5|1415.3|1416.6|1415.4|1416.8|1415.6|1416.5|1415.3|0
1614920100000|2021-03-05 04:55:00|1416.5|1415.3|1416.1|1414.9|1416.5|1415.3|1416|1414.8|0
1614920400000|2021-03-05 05:00:00|1416|1414.8|1416.6|1415.4|1416.8|1415.6|1416|1414.8|0
1614920700000|2021-03-05 05:05:00|1416.5|1415.3|1415.8|1414.6|1416.5|1415.3|1415.5|1414.3|0
1614921000000|2021-03-05 05:10:00|1415.9|1414.7|1415.6|1414.4|1415.9|1414.7|1415.3|1414.1|0
1614921300000|2021-03-05 05:15:00|1415.5|1414.3|1415.9|1414.7|1416.1|1414.9|1415.5|1414.3|0
1614921600000|2021-03-05 05:20:00|1415.8|1414.6|1415.9|1414.7|1415.9|1414.7|1415.8|1414.6|0
1614921900000|2021-03-05 05:25:00|1416|1414.8|1416.3|1415.1|1416.3|1415.1|1416|1414.8|0
1614922200000|2021-03-05 05:30:00|1416.1|1414.9|1415.5|1414.3|1416.1|1414.9|1414.8|1413.6|0
1614922500000|2021-03-05 05:35:00|1415.6|1414.4|1416.5|1415.3|1416.8|1415.6|1415.4|1414.2|0
1614922800000|2021-03-05 05:40:00|1416.4|1415.2|1417.5|1416.3|1417.5|1416.3|1416.4|1415.2|0
1614923100000|2021-03-05 05:45:00|1417.4|1416.2|1418.1|1416.9|1418.6|1417.4|1417.4|1416.2|0
1614923400000|2021-03-05 05:50:00|1418.3|1417.1|1418.9|1417.7|1419|1417.8|1418.3|1417.1|0
1614923700000|2021-03-05 05:55:00|1419|1417.8|1419.4|1418.2|1419.5|1418.3|1418.8|1417.6|0
1614924000000|2021-03-05 06:00:00|1419.5|1418.3|1419.8|1418.6|1420|1418.8|1419|1417.8|0
1614924300000|2021-03-05 06:05:00|1419.9|1418.7|1420|1418.8|1421|1419.8|1419.6|1418.4|0
1614924600000|2021-03-05 06:10:00|1420.1|1418.9|1419.9|1418.7|1420.8|1419.6|1419.4|1418.2|0
1614924900000|2021-03-05 06:15:00|1419.6|1418.4|1422.1|1420.9|1422.5|1421.3|1419.5|1418.3|0
1614925200000|2021-03-05 06:20:00|1422|1420.8|1420.3|1419.1|1422|1420.8|1420|1418.8|0
1614925500000|2021-03-05 06:25:00|1420.4|1419.2|1420.8|1419.6|1420.9|1419.7|1420.3|1419.1|0
1614925800000|2021-03-05 06:30:00|1420.7|1419.5|1420.3|1419.1|1421|1419.8|1420.3|1419.1|0
1614926100000|2021-03-05 06:35:00|1419.8|1418.6|1419|1417.8|1419.8|1418.6|1418.3|1417.1|0
1614926400000|2021-03-05 06:40:00|1418.8|1417.6|1418.3|1417.1|1419.3|1418.1|1417.8|1416.6|0
1614926700000|2021-03-05 06:45:00|1418.2|1417|1418.4|1417.2|1419.9|1418|1418|1416.8|0
1614927000000|2021-03-05 06:50:00|1418.3|1417.1|1419.1|1417.9|1419.8|1418.6|1418.3|1417.1|0
1614927300000|2021-03-05 06:55:00|1419.3|1418.1|1419.9|1418.7|1420|1418.8|1419|1417.8|0
1614927600000|2021-03-05 07:00:00|1419.8|1418.6|1419.5|1418.3|1420.3|1419.1|1419.5|1418.3|0
1614927900000|2021-03-05 07:05:00|1419.3|1418.1|1419|1417.8|1419.8|1418.6|1418.3|1417.1|0
1614928200000|2021-03-05 07:10:00|1419.1|1417.9|1418.9|1417.7|1419.1|1417.9|1418.5|1417.3|0
1614928500000|2021-03-05 07:15:00|1419|1417.8|1418.9|1417.7|1419.1|1417.9|1418.4|1417.2|0
1614928800000|2021-03-05 07:20:00|1418.8|1417.6|1417.4|1416.2|1418.9|1417.7|1417.3|1416.1|0
1614929100000|2021-03-05 07:25:00|1417.5|1416.3|1417.3|1416.1|1417.8|1416.6|1417|1415.8|0
1614929400000|2021-03-05 07:30:00|1417.2|1416|1416.3|1415.1|1417.2|1416|1416.1|1414.9|0
1614929700000|2021-03-05 07:35:00|1416.1|1414.9|1416.1|1414.9|1416.4|1415.2|1415.6|1414.4|0
1614930000000|2021-03-05 07:40:00|1416.3|1415.1|1416.4|1415.2|1416.6|1415.4|1416|1414.8|0
1614930300000|2021-03-05 07:45:00|1416.5|1415.3|1416.9|1415.7|1416.9|1415.7|1416|1414.8|0
1614930600000|2021-03-05 07:50:00|1417|1415.8|1418.1|1416.9|1418.1|1416.9|1416.9|1415.7|0
1614930900000|2021-03-05 07:55:00|1418.3|1417.1|1418|1416.8|1418.4|1417.2|1417.8|1416.6|0
1614931200000|2021-03-05 08:00:00|1417.9|1416.7|1417.1|1415.9|1418|1416.8|1416.9|1415.7|0
1614931500000|2021-03-05 08:05:00|1417|1415.8|1415.4|1414.2|1417.1|1415.9|1414.9|1413.4|0
1614931800000|2021-03-05 08:10:00|1415.3|1414.1|1417|1415.8|1418|1416.8|1415.3|1414.1|0
1614932100000|2021-03-05 08:15:00|1416.8|1415.6|1417.9|1416.7|1418|1416.8|1416.5|1415.3|0
1614932400000|2021-03-05 08:20:00|1417.7|1416.5|1417|1415.8|1418|1416.8|1416|1414.8|0
1614932700000|2021-03-05 08:25:00|1416.9|1415.7|1416.8|1415.6|1416.9|1415.7|1415.8|1414.6|0
1614933000000|2021-03-05 08:30:00|1416.9|1415.7|1416.6|1415.4|1417.9|1416.7|1416.6|1415.4|0
1614933300000|2021-03-05 08:35:00|1416.5|1415.3|1415.9|1414.7|1416.9|1415.7|1415.8|1414.6|0
1614933600000|2021-03-05 08:40:00|1416|1414.8|1417.5|1416.3|1417.6|1416.4|1416|1414.8|0
1614933900000|2021-03-05 08:45:00|1417.6|1416.4|1417.3|1416.1|1417.9|1416.7|1417.3|1416.1|0
1614934200000|2021-03-05 08:50:00|1417|1415.8|1417.1|1415.9|1417.6|1416.4|1416.8|1415.6|0
1614934500000|2021-03-05 08:55:00|1417|1415.8|1417.1|1415.9|1418.3|1417.1|1417|1415.8|0
1614934800000|2021-03-05 09:00:00|1417.4|1416.2|1417.5|1416.3|1417.5|1416.3|1416.8|1415.6|0
1614935100000|2021-03-05 09:05:00|1417.4|1416.2|1417.4|1416.2|1417.9|1416.7|1417.3|1416.1|0
1614935400000|2021-03-05 09:10:00|1417.3|1416.1|1416|1414.8|1417.3|1416.1|1416|1414.8|0
1614935700000|2021-03-05 09:15:00|1415.8|1414.6|1415.6|1414.4|1416.4|1415.2|1415.3|1414.1|0
1614936000000|2021-03-05 09:20:00|1415.8|1414.6|1414|1412.8|1415.8|1414.6|1413.9|1412.7|0
1614936300000|2021-03-05 09:25:00|1413.9|1412.7|1412.5|1411.3|1413.9|1412.7|1411.6|1410.4|1
1614936600000|2021-03-05 09:30:00|1412|1410.8|1410.9|1409.7|1412.3|1410.9|1410.4|1409.2|0
1614936900000|2021-03-05 09:35:00|1410.8|1409.6|1412.5|1411.3|1412.6|1411.4|1410.8|1409.6|0
1614937200000|2021-03-05 09:40:00|1412.3|1411.1|1411.1|1409.9|1412.4|1411.2|1411|1409.8|0
1614937500000|2021-03-05 09:45:00|1411.3|1410.1|1410.9|1409.7|1411.8|1410.6|1410.8|1409.6|0
1614937800000|2021-03-05 09:50:00|1411|1409.8|1411.4|1410.2|1411.8|1410.6|1410.9|1409.7|0
1614938100000|2021-03-05 09:55:00|1411.5|1410.3|1410.6|1409.4|1411.5|1410.3|1410|1408.8|0
1614938400000|2021-03-05 10:00:00|1410.5|1409.3|1410.2|1409|1410.7|1409.5|1409.2|1408|0
1614938700000|2021-03-05 10:05:00|1410.4|1409.2|1409.6|1408.4|1410.5|1409.3|1409.4|1408.2|0
1614939000000|2021-03-05 10:10:00|1409.7|1408.5|1412.6|1411.4|1412.7|1411.5|1409.6|1408.4|0
1614939300000|2021-03-05 10:15:00|1412.5|1411.3|1412.6|1411.4|1413.2|1412|1412.2|1411|0
1614939600000|2021-03-05 10:20:00|1412.7|1411.5|1411.5|1410.3|1413|1411.8|1411.5|1410.3|0
1614939900000|2021-03-05 10:25:00|1411.6|1410.4|1412.1|1410.9|1412.2|1411|1410.9|1409.7|0
1614940200000|2021-03-05 10:30:00|1412|1410.8|1414.2|1413|1414.4|1413.2|1411.7|1410.5|0
1614940500000|2021-03-05 10:35:00|1414.4|1413.2|1413.6|1412.4|1414.7|1413.5|1413.5|1412.3|0
1614940800000|2021-03-05 10:40:00|1413.5|1412.3|1413.6|1412.4|1413.7|1412.5|1413.2|1412|0
1614941100000|2021-03-05 10:45:00|1413.7|1412.5|1412.4|1411.2|1414|1412.8|1411.9|1410.7|0
1614941400000|2021-03-05 10:50:00|1412.3|1411.1|1411.7|1410.5|1412.9|1411.7|1411.7|1410.5|0
1614941700000|2021-03-05 10:55:00|1411.6|1410.4|1410|1408.8|1411.9|1410.7|1409.5|1408.3|0
1614942000000|2021-03-05 11:00:00|1409.7|1408.5|1410.6|1409.4|1410.7|1409.5|1409.5|1408.3|0
1614942300000|2021-03-05 11:05:00|1410.4|1409.2|1410.9|1409.7|1410.9|1409.7|1410.2|1409|0
1614942600000|2021-03-05 11:10:00|1411|1409.8|1411.9|1410.7|1412.2|1411|1410.2|1409|0
1614942900000|2021-03-05 11:15:00|1411.7|1410.5|1411.9|1410.7|1412.9|1411.7|1411.6|1410.4|0
1614943200000|2021-03-05 11:20:00|1412|1410.8|1412.9|1411.7|1413|1411.8|1411.2|1410|0
1614943500000|2021-03-05 11:25:00|1412.7|1411.5|1413.9|1412.7|1414|1412.8|1412.5|1411.3|0
1614943800000|2021-03-05 11:30:00|1413.8|1412.6|1414.9|1413.7|1415.2|1414|1413.4|1412.2|0
1614944100000|2021-03-05 11:35:00|1414.7|1413.5|1415.9|1414.7|1416.5|1415|1414.4|1413.2|0
1614944400000|2021-03-05 11:40:00|1415.7|1414.5|1414.6|1413.4|1416|1414.8|1414.5|1413.3|0
1614944700000|2021-03-05 11:45:00|1414.5|1413.3|1414.2|1413|1415.5|1414.3|1414.1|1412.9|0
1614945000000|2021-03-05 11:50:00|1414.5|1413.3|1413.5|1412.3|1414.5|1413.3|1412.9|1411.7|0
1614945300000|2021-03-05 11:55:00|1413.4|1412.2|1413.7|1412.5|1414.4|1413.2|1413.2|1412|0
1614945600000|2021-03-05 12:00:00|1413.6|1412.4|1412.6|1411.4|1414.2|1413|1412.5|1411.3|0
1614945900000|2021-03-05 12:05:00|1412.5|1411.3|1412.9|1411.7|1413|1411.8|1412|1410.8|0
1614946200000|2021-03-05 12:10:00|1413|1411.8|1414|1412.8|1414|1412.8|1412.7|1411.5|8
1614946500000|2021-03-05 12:15:00|1413.9|1412.7|1415.1|1413.9|1415.2|1414|1413.5|1412.3|0
1614946800000|2021-03-05 12:20:00|1415.2|1414|1416.6|1415.4|1416.8|1415.6|1414.9|1413.7|0
1614947100000|2021-03-05 12:25:00|1416.7|1415.5|1416.6|1415.4|1417.2|1416|1415.9|1414.7|0
1614947400000|2021-03-05 12:30:00|1416.4|1415.2|1416.9|1415.7|1417.8|1416.4|1415.5|1414.3|0
1614947700000|2021-03-05 12:35:00|1416.7|1415.5|1417.1|1415.9|1417.5|1416.3|1416.6|1415.4|0
1614948000000|2021-03-05 12:40:00|1417.2|1416|1418|1416.8|1418.7|1417.5|1415.9|1414.7|0
1614948300000|2021-03-05 12:45:00|1418.1|1416.9|1418.7|1417.5|1418.7|1417.5|1417.3|1416.1|0
1614948600000|2021-03-05 12:50:00|1419|1417.8|1419.5|1418.3|1420|1418.8|1418.9|1417.7|0
1614948900000|2021-03-05 12:55:00|1419.1|1417.9|1418.9|1417.7|1419.4|1418.2|1418.7|1417.5|0
1614949200000|2021-03-05 13:00:00|1419|1417.8|1417.9|1416.7|1420.4|1419.2|1417|1415.3|18
1614949500000|2021-03-05 13:05:00|1418.4|1417.2|1415.4|1414.2|1418.5|1417.3|1415.3|1414.1|0
1614949800000|2021-03-05 13:10:00|1415.3|1414.1|1415.9|1414.7|1416.5|1415.3|1414.9|1413.7|2
1614950100000|2021-03-05 13:15:00|1416.4|1414.4|1417.5|1416.3|1417.9|1416.3|1415.9|1414.4|0
1614950400000|2021-03-05 13:20:00|1417.4|1416.2|1418.5|1417.3|1419.5|1417.9|1417.4|1416.2|0
1614950700000|2021-03-05 13:25:00|1418.3|1417.1|1418.8|1417.6|1419.7|1418.2|1418|1416.8|0
1614951000000|2021-03-05 13:30:00|1418.7|1417.5|1415.9|1414.7|1418.9|1417.6|1415.8|1414.3|0
1614951300000|2021-03-05 13:35:00|1415.8|1414.6|1417.4|1416.2|1418.2|1416.8|1415.6|1414.3|0
1614951600000|2021-03-05 13:40:00|1417.3|1416.1|1418.4|1416.4|1418.4|1417.1|1416.5|1414.9|0
1614954600000|2021-03-05 14:30:00|1419.9|1418.7|1426|1424.8|1429.2|1428|1419.9|1418.7|4
1614954900000|2021-03-05 14:35:00|1425.9|1424.7|1425.4|1424.2|1428.7|1427.5|1425.2|1424|0
1614955200000|2021-03-05 14:40:00|1425.5|1424.3|1426.7|1425.5|1427.2|1426|1423.8|1422.6|1
1614955500000|2021-03-05 14:45:00|1426.6|1425.4|1426.1|1424.1|1429|1427.8|1425.9|1424|9
1614955800000|2021-03-05 14:50:00|1426.3|1424.3|1430.5|1429.3|1430.9|1429.7|1425.6|1423.6|0
1614956100000|2021-03-05 14:55:00|1430.3|1429.1|1429.3|1428.1|1431.7|1430.5|1428|1426.8|0
1614956400000|2021-03-05 15:00:00|1429.4|1428.2|1428.9|1427.7|1430|1428.8|1427|1425.8|0
1614956700000|2021-03-05 15:05:00|1429.1|1427.9|1428.6|1427.4|1430.5|1429.3|1428.4|1427.2|13
1614957000000|2021-03-05 15:10:00|1428.9|1427.7|1426.6|1425.4|1429.1|1427.9|1426.6|1425.4|0
1614957300000|2021-03-05 15:15:00|1426.4|1425.2|1424.6|1423.4|1427.4|1426.2|1424.1|1422.9|1
1614957600000|2021-03-05 15:20:00|1424.2|1423|1423.5|1422.3|1424.9|1423.7|1422.8|1421.6|0
1614957900000|2021-03-05 15:25:00|1423.6|1422.4|1424.7|1423.5|1425.3|1423.7|1422.4|1421.2|1
1614958200000|2021-03-05 15:30:00|1424.9|1423.7|1423.9|1422.7|1425.8|1424.4|1423.4|1422.2|0
1614958500000|2021-03-05 15:35:00|1423.6|1422.4|1423.4|1422.2|1426.1|1424.9|1423.4|1422.2|1
1614958800000|2021-03-05 15:40:00|1423.1|1421.9|1423.4|1422.2|1424.6|1423.4|1422.2|1421|0
1614959100000|2021-03-05 15:45:00|1423.2|1422|1425.1|1423.9|1425.1|1423.9|1422.6|1421.4|0
1614959400000|2021-03-05 15:50:00|1424.9|1423.7|1423.6|1422.4|1425.1|1423.9|1423.5|1422.3|1
1614959700000|2021-03-05 15:55:00|1423.5|1422.3|1421.4|1420.2|1423.5|1422.3|1420.9|1419.7|0
1614960000000|2021-03-05 16:00:00|1421.6|1420.4|1421.9|1420.7|1422.6|1421.4|1420.9|1419.7|0
1614960300000|2021-03-05 16:05:00|1422.1|1420.9|1421.9|1420.7|1422.6|1421.4|1420.9|1419.7|0
1614960600000|2021-03-05 16:10:00|1421.6|1420.4|1421.4|1420.2|1421.9|1420.7|1421.1|1419.9|0
1614960900000|2021-03-05 16:15:00|1421.3|1420.1|1424.4|1423.2|1424.5|1423.3|1421.3|1420.1|0
1614961200000|2021-03-05 16:20:00|1424.3|1423.1|1425.1|1423.9|1425.6|1424.4|1424.1|1422.9|0
1614961500000|2021-03-05 16:25:00|1425|1423.8|1425.5|1424.3|1425.6|1424.4|1424.4|1422.8|0
1614961800000|2021-03-05 16:30:00|1425.4|1424.2|1424.1|1422.9|1425.9|1424.7|1424.1|1422.9|0
1614962100000|2021-03-05 16:35:00|1424.2|1423|1425.6|1424.4|1425.9|1424.7|1424.1|1422.9|0
1614962400000|2021-03-05 16:40:00|1425.4|1424.2|1423.9|1422.7|1425.6|1424.4|1423.9|1422.7|0
1614962700000|2021-03-05 16:45:00|1424.1|1422.9|1423.4|1422.2|1424.1|1422.9|1421.3|1420.1|0
1614963000000|2021-03-05 16:50:00|1423.2|1422|1423.4|1422.2|1423.6|1422.4|1422.5|1421.3|0
1614963300000|2021-03-05 16:55:00|1423.1|1421.9|1423.4|1422.2|1424|1422.8|1422.9|1421.7|0
1614963600000|2021-03-05 17:00:00|1423.3|1422.1|1422.6|1421.4|1423.4|1422.2|1421.9|1420.7|3
1614963900000|2021-03-05 17:05:00|1422.5|1421.3|1421.9|1420.7|1422.9|1421.7|1421.4|1420.2|2
1614964200000|2021-03-05 17:10:00|1422.4|1421.2|1422.2|1421|1422.4|1421.2|1420.9|1419.7|0
1614964500000|2021-03-05 17:15:00|1422|1420.8|1425.7|1424.5|1425.9|1424.7|1421.9|1420.7|3
1614964800000|2021-03-05 17:20:00|1425.5|1424.3|1425.2|1424|1425.9|1424.7|1424.6|1423.4|0
1614965100000|2021-03-05 17:25:00|1425.3|1424.1|1425.7|1424.5|1426.4|1425.2|1424.9|1423.7|0
1614965400000|2021-03-05 17:30:00|1425.5|1424.3|1426.4|1425.2|1426.9|1425.7|1425.4|1424.2|2
1614965700000|2021-03-05 17:35:00|1426.3|1425.1|1427.9|1426.7|1428.4|1427.2|1426.3|1425.1|0
1614966000000|2021-03-05 17:40:00|1427.8|1426.6|1426.4|1425.2|1427.8|1426.6|1426.2|1425|0
1614966300000|2021-03-05 17:45:00|1426.2|1425|1425.8|1424.6|1426.9|1425.7|1425.8|1424.6|0
1614966600000|2021-03-05 17:50:00|1425.9|1424.7|1423.8|1422.6|1426.2|1425|1423.4|1422.2|2
1614966900000|2021-03-05 17:55:00|1424.2|1423|1423.9|1422.7|1424.4|1423.2|1423.4|1422.2|0
1614967200000|2021-03-05 18:00:00|1424|1422.8|1425.9|1424.7|1426|1424.8|1424|1422.8|0
1614967500000|2021-03-05 18:05:00|1425.8|1424.6|1426.8|1425.6|1426.9|1425.7|1425.7|1424.5|2
1614967800000|2021-03-05 18:10:00|1426.9|1425.7|1427.4|1426.2|1428|1426.8|1426.7|1425.5|0
1614968100000|2021-03-05 18:15:00|1427.3|1426.1|1428.2|1427|1429.9|1428.7|1426.9|1425.7|0
1614968400000|2021-03-05 18:20:00|1427.9|1426.7|1427.9|1426.7|1428.4|1427.2|1426.7|1425.5|0
1614968700000|2021-03-05 18:25:00|1428|1426.8|1429.2|1428|1429.7|1428.5|1427.9|1426.7|0
1614969000000|2021-03-05 18:30:00|1429|1427.8|1430.4|1429.2|1430.4|1429.2|1428.7|1427.5|3
1614969300000|2021-03-05 18:35:00|1430.6|1429.4|1433.4|1432.2|1434.3|1432.7|1430.6|1429.4|0
1614969600000|2021-03-05 18:40:00|1433.6|1432.4|1432.4|1431.2|1434.2|1433|1432.1|1430.9|3
1614969900000|2021-03-05 18:45:00|1432.2|1431|1431.3|1430.1|1432.6|1431.4|1430.6|1429.4|11
1614970200000|2021-03-05 18:50:00|1431.4|1430.2|1431.6|1430.4|1433.1|1431.9|1431.4|1430.2|0
1614970500000|2021-03-05 18:55:00|1431.7|1430.5|1431.4|1430.2|1432.6|1431.4|1430.1|1428.9|0
1614970800000|2021-03-05 19:00:00|1431.5|1430.3|1433.6|1431.6|1434.1|1432.9|1431.1|1429.9|45
1614971100000|2021-03-05 19:05:00|1433.3|1431.3|1432.2|1431|1434|1432.5|1431.2|1430|0
1614971400000|2021-03-05 19:10:00|1432.1|1430.9|1431|1429.8|1432.7|1431.5|1430.2|1429|0
1614971700000|2021-03-05 19:15:00|1430.9|1429.7|1434.2|1433|1434.2|1433|1430.7|1429.5|2
1615165200000|2021-03-08 01:00:00|1443.5|1442.3|1449|1447.8|1449.8|1448.3|1443.1|1441.3|1
1615165500000|2021-03-08 01:05:00|1448.9|1447.7|1453|1451.8|1454.5|1453.3|1448.6|1447.4|4
1615165800000|2021-03-08 01:10:00|1453.3|1452.1|1449.5|1448.3|1453.5|1452.3|1449|1447.8|5
1615166100000|2021-03-08 01:15:00|1449.8|1448.6|1451.1|1449.9|1451.5|1450.3|1448.4|1447.2|0
1615166400000|2021-03-08 01:20:00|1451|1449.8|1450.3|1449.1|1452.3|1451.1|1449.8|1448.6|0
1615166700000|2021-03-08 01:25:00|1450.5|1449.3|1452.5|1451.3|1452.5|1451.3|1450.4|1449.2|0
1615167000000|2021-03-08 01:30:00|1452.6|1451.4|1454.3|1453.1|1454.3|1453.1|1452.4|1451.2|0
1615167300000|2021-03-08 01:35:00|1454.5|1453.3|1455.5|1454.3|1455.8|1454.6|1454|1452.8|0
1615167600000|2021-03-08 01:40:00|1455.6|1454.4|1456.5|1455.3|1457.3|1456.1|1455.1|1453.9|0
1615167900000|2021-03-08 01:45:00|1456.4|1455.2|1459.8|1458.6|1459.8|1458.6|1456.4|1455.2|0
1615168200000|2021-03-08 01:50:00|1459.7|1458.5|1460|1458.8|1460.8|1459.6|1459.7|1458.5|0
1615168500000|2021-03-08 01:55:00|1460.1|1458.9|1457.6|1456.4|1460.2|1459|1456.9|1455.7|0
1615168800000|2021-03-08 02:00:00|1457.5|1456.3|1457.5|1456.3|1458.4|1457.2|1456.3|1455.1|0
1615169100000|2021-03-08 02:05:00|1457.1|1455.9|1458.5|1457.3|1458.8|1457.6|1457.1|1455.9|0
1615169400000|2021-03-08 02:10:00|1458.8|1457.6|1458|1456.8|1458.8|1457.6|1457.5|1456.3|0
1615169700000|2021-03-08 02:15:00|1457.9|1456.7|1458|1456.8|1458.8|1457.6|1457.8|1456.6|0
1615170000000|2021-03-08 02:20:00|1457.8|1456.6|1455.7|1454.5|1458|1456.8|1455.7|1454.5|0
1615170300000|2021-03-08 02:25:00|1455.5|1454.3|1455.6|1454.4|1456.1|1454.9|1455.1|1453.9|0
1615170600000|2021-03-08 02:30:00|1455.5|1454.3|1453.6|1452.4|1455.5|1454.3|1453.5|1452.3|0
1615170900000|2021-03-08 02:35:00|1453.5|1452.3|1451.8|1450.6|1453.9|1452.7|1451.5|1450.3|0
1615171200000|2021-03-08 02:40:00|1451.5|1450.3|1452.4|1451.2|1453.5|1452.3|1451.5|1450.3|0
1615171500000|2021-03-08 02:45:00|1452.5|1451.3|1450.3|1449.1|1452.5|1451.3|1449.3|1447.9|3
1615171800000|2021-03-08 02:50:00|1450|1448.8|1450.6|1449.4|1451.5|1450.3|1449.8|1448.6|0
1615172100000|2021-03-08 02:55:00|1450.8|1449.6|1453.2|1452|1453.2|1452|1450.3|1449.1|0
1615172400000|2021-03-08 03:00:00|1453.1|1451.9|1451.5|1450.3|1453.9|1452.7|1450.4|1449.2|0
1615172700000|2021-03-08 03:05:00|1451.8|1450.6|1450.8|1449.6|1451.8|1450.6|1450.8|1449.6|0
1615173000000|2021-03-08 03:10:00|1451|1449.8|1450.3|1449.1|1451|1449.8|1449.8|1448.6|0
1615173300000|2021-03-08 03:15:00|1450.2|1449|1449.6|1448.4|1450.8|1449.6|1449.4|1448.2|0
1615173600000|2021-03-08 03:20:00|1449.8|1448.6|1447.7|1446.5|1449.8|1448.6|1447.6|1446.4|0
1615173900000|2021-03-08 03:25:00|1447.6|1446.4|1448.8|1447.6|1449|1447.8|1447.5|1446.3|0
1615174200000|2021-03-08 03:30:00|1449|1447.8|1448|1446.8|1449|1447.8|1447.5|1446.3|0
1615174500000|2021-03-08 03:35:00|1447.8|1446.6|1448.5|1447.3|1448.5|1447.3|1447.5|1446.3|0
1615174800000|2021-03-08 03:40:00|1448.7|1447.5|1447.9|1446.7|1449.1|1447.9|1447.9|1446.7|0
1615175100000|2021-03-08 03:45:00|1448|1446.8|1448.7|1447.5|1449.5|1448.3|1447.7|1446.5|0
1615175400000|2021-03-08 03:50:00|1448.6|1447.4|1449.5|1448.3|1450|1448.8|1448.6|1447.4|0
1615175700000|2021-03-08 03:55:00|1449.6|1448.4|1449.7|1448.5|1449.7|1448.5|1449.1|1447.9|0
1615176000000|2021-03-08 04:00:00|1449.6|1448.4|1449.2|1448|1450.3|1449|1449.2|1448|0
1615176300000|2021-03-08 04:05:00|1449.1|1447.9|1449|1447.8|1449.4|1448.2|1448.2|1447|0
1615176600000|2021-03-08 04:10:00|1449.2|1448|1450.1|1448.9|1450.6|1449.4|1449.2|1448|0
1615176900000|2021-03-08 04:15:00|1450|1448.8|1450.2|1449|1450.7|1449.5|1449.7|1448.5|0
1615177200000|2021-03-08 04:20:00|1450.3|1449.1|1451|1449.8|1451|1449.8|1450.2|1449|0
1615177500000|2021-03-08 04:25:00|1451.4|1450.2|1451|1449.8|1451.5|1450.3|1450.7|1449.5|0
1615177800000|2021-03-08 04:30:00|1450.9|1449.7|1451|1449.8|1451.3|1450.1|1450.6|1449.4|0
1615178100000|2021-03-08 04:35:00|1451.1|1449.9|1450.9|1449.7|1451.1|1449.9|1450.7|1449.5|0
1615178400000|2021-03-08 04:40:00|1450.8|1449.6|1450.4|1449.2|1451|1449.8|1450.2|1449|0
1615178700000|2021-03-08 04:45:00|1450.2|1449|1450.7|1449.5|1451.1|1449.9|1450.2|1449|0
1615179000000|2021-03-08 04:50:00|1450.8|1449.6|1450.9|1449.7|1451.2|1450|1450.8|1449.6|0
1615179300000|2021-03-08 04:55:00|1451|1449.8|1451.4|1450.2|1451.5|1450.3|1450.9|1449.7|0
1615179600000|2021-03-08 05:00:00|1451.2|1450|1452.2|1451|1452.4|1451.2|1451.2|1450|0
1615179900000|2021-03-08 05:05:00|1452.1|1450.9|1451.7|1450.5|1452.2|1451|1451.4|1450.2|0
1615180200000|2021-03-08 05:10:00|1451.4|1450.2|1451.2|1450|1451.5|1450.3|1451.1|1449.9|0
1615180500000|2021-03-08 05:15:00|1451.1|1449.9|1451.6|1450.4|1452.2|1451|1451.1|1449.9|0
1615180800000|2021-03-08 05:20:00|1451.5|1450.3|1451.6|1450.4|1452.2|1451|1451.5|1450.3|0
1615181100000|2021-03-08 05:25:00|1451.9|1450.7|1450.9|1449.7|1451.9|1450.7|1450.9|1449.7|0
1615181400000|2021-03-08 05:30:00|1451|1449.8|1451.9|1450.7|1452.2|1451|1449|1447.8|0
1615181700000|2021-03-08 05:35:00|1451.7|1450.5|1453|1451.8|1453.2|1452|1451.4|1450.2|0
1615182000000|2021-03-08 05:40:00|1453.1|1451.9|1453.5|1452.3|1454|1452.8|1452.5|1451.3|0
1615182300000|2021-03-08 05:45:00|1453.4|1452.2|1453.5|1452.3|1453.7|1452.5|1452.5|1451.3|0
1615182600000|2021-03-08 05:50:00|1453.4|1452.2|1453.6|1452.4|1454.1|1452.9|1453|1451.8|0
1615182900000|2021-03-08 05:55:00|1453.5|1452.3|1453|1451.8|1453.7|1452.5|1452.6|1451.4|0
1615183200000|2021-03-08 06:00:00|1452.9|1451.7|1454|1452.8|1454.7|1453.5|1452.7|1451.5|0
1615183500000|2021-03-08 06:05:00|1454.2|1453|1453.6|1452.4|1454.5|1453.3|1453.5|1452.3|0
1615183800000|2021-03-08 06:10:00|1453.5|1452.3|1452.1|1450.9|1453.7|1452.5|1451.9|1450.7|0
1615184100000|2021-03-08 06:15:00|1452.2|1451|1452.2|1451|1453.2|1452|1452|1450.8|0
1615184400000|2021-03-08 06:20:00|1452.3|1451.1|1450.5|1449.3|1452.7|1451.5|1450.3|1449.1|0
1615184700000|2021-03-08 06:25:00|1450.4|1449.2|1451|1449.8|1451.2|1450|1450.1|1448.9|0
1615185000000|2021-03-08 06:30:00|1451.1|1449.9|1450.2|1449|1452.2|1451|1450.2|1449|0
1615185300000|2021-03-08 06:35:00|1450.1|1448.9|1451.5|1450.3|1451.5|1450.3|1449.7|1448.5|0
1615185600000|2021-03-08 06:40:00|1451.6|1450.4|1451.5|1450.3|1452.5|1451.3|1451.4|1450.2|0
1615185900000|2021-03-08 06:45:00|1451.4|1450.2|1452.4|1451.2|1452.5|1451.3|1450.6|1449.4|0
1615186200000|2021-03-08 06:50:00|1452.5|1451.3|1452.1|1450.9|1453.3|1452|1452.1|1450.3|0
1615186500000|2021-03-08 06:55:00|1452|1450.8|1452.2|1451|1453|1451.8|1451.6|1450.4|0
1615186800000|2021-03-08 07:00:00|1452.1|1450.9|1452.9|1451.7|1453.4|1452.2|1451.5|1450.3|0
1615187100000|2021-03-08 07:05:00|1452.7|1451.5|1451.4|1450.2|1452.7|1451.5|1451.4|1450.2|0
1615187400000|2021-03-08 07:10:00|1451.2|1450|1450.7|1449.5|1451.4|1450.2|1450|1448.8|0
1615187700000|2021-03-08 07:15:00|1450.6|1449.4|1449.7|1448.5|1450.6|1449.4|1449.5|1448.3|0
1615188000000|2021-03-08 07:20:00|1450|1448.8|1448.6|1447.4|1450.5|1449.3|1448.6|1447.4|0
1615188300000|2021-03-08 07:25:00|1448.5|1447.3|1448|1446.8|1448.6|1447.4|1447.7|1446.5|0
1615188600000|2021-03-08 07:30:00|1448.1|1446.9|1447.5|1446.3|1448.2|1447|1447.5|1446.3|0
1615188900000|2021-03-08 07:35:00|1447.6|1446.4|1447.7|1446.5|1447.7|1446.5|1447.5|1446.3|0
1615189200000|2021-03-08 07:40:00|1448|1446.8|1449.1|1447.9|1449.1|1447.9|1448|1446.8|0
1615189500000|2021-03-08 07:45:00|1449|1447.8|1450|1448.8|1450|1448.8|1448.9|1447.7|0
1615189800000|2021-03-08 07:50:00|1449.9|1448.7|1449.4|1448.2|1450|1448.8|1449|1447.8|0
1615190100000|2021-03-08 07:55:00|1449.2|1448|1449.2|1448|1449.5|1448.3|1448.2|1447|0
1615190400000|2021-03-08 08:00:00|1449.4|1448.2|1448.1|1446.9|1449.5|1448.3|1448|1446.8|0
1615190700000|2021-03-08 08:05:00|1448.2|1447|1446.5|1445.3|1448.2|1447|1446.2|1445|0
1615191000000|2021-03-08 08:10:00|1446.4|1445.2|1445.2|1444|1446.5|1445.3|1444.7|1443.5|0
1615191300000|2021-03-08 08:15:00|1445.5|1444.3|1445.2|1444|1446|1444.8|1445|1443.8|0
1615191600000|2021-03-08 08:20:00|1445.5|1444.3|1444.7|1443.5|1445.5|1444.3|1444.2|1443|0
1615191900000|2021-03-08 08:25:00|1444.6|1443.4|1445.6|1444.4|1445.7|1444.5|1444.2|1443|0
1615192200000|2021-03-08 08:30:00|1445.7|1444.5|1445.6|1444.4|1446.1|1444.9|1444.5|1443.3|0
1615192500000|2021-03-08 08:35:00|1445.7|1444.5|1445.6|1444.4|1445.9|1444.7|1445|1443.8|0
1615192800000|2021-03-08 08:40:00|1445.5|1444.3|1446.6|1445.4|1446.6|1445.4|1445.4|1444.2|0
1615193100000|2021-03-08 08:45:00|1446.5|1445.3|1447.4|1446.2|1447.4|1446.2|1446|1444.8|0
1615193400000|2021-03-08 08:50:00|1447.2|1446|1447.2|1446|1447.5|1446.3|1446.4|1445.2|0
1615193700000|2021-03-08 08:55:00|1447.1|1445.9|1446.2|1445|1447.1|1445.9|1445.9|1444.7|0
1615194000000|2021-03-08 09:00:00|1446.6|1445.4|1446|1444.8|1446.9|1445.7|1446|1444.8|0
1615194300000|2021-03-08 09:05:00|1445.9|1444.7|1444.5|1443.3|1445.9|1444.7|1444.1|1442.9|0
1615194600000|2021-03-08 09:10:00|1444.2|1443|1444.4|1443.2|1444.5|1443.3|1444|1442.8|0
1615194900000|2021-03-08 09:15:00|1444.5|1443.3|1443.1|1441.9|1444.5|1443.3|1443|1441.8|0
1615195200000|2021-03-08 09:20:00|1443|1441.8|1439.4|1438.2|1443|1441.8|1438.2|1437|0
1615195500000|2021-03-08 09:25:00|1439.5|1438.3|1439.5|1438.3|1442|1440.8|1439|1437.8|0
1615195800000|2021-03-08 09:30:00|1439.7|1438.5|1439.6|1438.4|1440.2|1439|1438.2|1437|0
1615196100000|2021-03-08 09:35:00|1439.5|1438.3|1440.4|1439.2|1440.4|1439.2|1438.9|1437.6|0
1615196400000|2021-03-08 09:40:00|1440.5|1439.3|1442|1440.8|1442|1440.8|1440.1|1438.9|0
1615196700000|2021-03-08 09:45:00|1442.1|1440.9|1441.6|1440.4|1442.2|1441|1440.6|1438.4|0
1615197000000|2021-03-08 09:50:00|1441.4|1440.2|1442.4|1441.2|1442.4|1441.2|1441.1|1439.9|0
1615197300000|2021-03-08 09:55:00|1442.3|1441.1|1441.9|1440.7|1442.7|1441.5|1441.4|1440.2|0
1615197600000|2021-03-08 10:00:00|1441.7|1440.5|1442|1440.8|1442.4|1441.2|1441.2|1440|0
1615197900000|2021-03-08 10:05:00|1441.7|1440.5|1441.4|1440.2|1441.7|1440.5|1439.7|1438.5|0
1615198200000|2021-03-08 10:10:00|1441.3|1440.1|1442.1|1440.9|1442.5|1440.9|1441.2|1440|0
1615198500000|2021-03-08 10:15:00|1442|1440.8|1442.4|1441.2|1442.7|1441.5|1442|1440.8|0
1615198800000|2021-03-08 10:20:00|1442.3|1441.1|1443.7|1442.5|1444|1442.8|1442|1440.8|0
1615199100000|2021-03-08 10:25:00|1443.6|1442.4|1443.1|1441.9|1443.7|1442.5|1443|1441.8|0
1615199400000|2021-03-08 10:30:00|1443.2|1442|1445.1|1443.9|1445.4|1444.2|1443.1|1441.9|0
1615199700000|2021-03-08 10:35:00|1445|1443.8|1444.2|1443|1445.1|1443.9|1443.7|1442.5|0
1615200000000|2021-03-08 10:40:00|1444.1|1442.9|1444.5|1443.3|1444.5|1443.3|1443.6|1442.4|0
1615200300000|2021-03-08 10:45:00|1444.4|1443.2|1444.1|1442.9|1445|1443.8|1443.7|1442.5|0
1615200600000|2021-03-08 10:50:00|1444.2|1443|1445|1443.8|1445.6|1444.4|1444|1442.8|0
1615200900000|2021-03-08 10:55:00|1444.9|1443.7|1444.9|1443.7|1445.6|1444.4|1444.6|1443.4|0
1615201200000|2021-03-08 11:00:00|1445|1443.8|1445.1|1443.9|1446.2|1445|1445|1443.8|0
1615201500000|2021-03-08 11:05:00|1445|1443.8|1445.4|1444.2|1445.5|1444.3|1444.5|1443.3|0
1615201800000|2021-03-08 11:10:00|1445.2|1444|1443.5|1442.3|1445.5|1444.3|1443.2|1442|0
1615202100000|2021-03-08 11:15:00|1443.7|1442.5|1442.7|1441.5|1443.7|1442.5|1442.7|1441.5|0
1615202400000|2021-03-08 11:20:00|1442.9|1441.7|1442.6|1441.4|1443.2|1442|1442.1|1440.9|0
1615202700000|2021-03-08 11:25:00|1442.5|1441.3|1442.9|1441.7|1443|1441.8|1442.2|1441|0
1615203000000|2021-03-08 11:30:00|1442.8|1441.6|1443.7|1442.5|1444.2|1443|1442.7|1441.5|0
1615203300000|2021-03-08 11:35:00|1443.8|1442.6|1443.7|1442.5|1444|1442.8|1443|1441.8|0
1615203600000|2021-03-08 11:40:00|1443.6|1442.4|1443.6|1442.4|1443.7|1442.5|1443|1441.8|0
1615203900000|2021-03-08 11:45:00|1443.7|1442.5|1444|1442.8|1444.2|1443|1443.5|1442.3|0
1615204200000|2021-03-08 11:50:00|1443.7|1442.5|1443.2|1442|1443.9|1442.7|1442.9|1441.7|0
1615204500000|2021-03-08 11:55:00|1443.4|1442.2|1444.1|1442.9|1444.2|1443|1442.7|1441.5|0
1615204800000|2021-03-08 12:00:00|1444.2|1443|1442.6|1441.4|1445|1443.8|1442.5|1441.3|0
1615205100000|2021-03-08 12:05:00|1442.7|1441.5|1442.6|1441.4|1443.1|1441.9|1441.2|1440|0
1615205400000|2021-03-08 12:10:00|1442.5|1441.3|1442.7|1441.5|1443.7|1442.5|1442.5|1441.3|0
1615205700000|2021-03-08 12:15:00|1442.6|1441.4|1444.6|1443.4|1444.6|1443.4|1442.5|1441.3|0
1615206000000|2021-03-08 12:20:00|1444.4|1443.2|1445.5|1444.3|1445.5|1444.3|1443.7|1442.5|0
1615206300000|2021-03-08 12:25:00|1445.2|1444|1446.2|1445|1446.4|1445.1|1445.2|1444|0
1615206600000|2021-03-08 12:30:00|1446|1444.8|1446.2|1445|1446.7|1445.5|1445.1|1443.9|0
1615206900000|2021-03-08 12:35:00|1446.3|1445.1|1445.5|1444.3|1446.3|1445.1|1445.2|1444|0
1615207200000|2021-03-08 12:40:00|1445.6|1444.4|1447.2|1446|1448|1446.8|1445.1|1443.5|0
1615207500000|2021-03-08 12:45:00|1447.1|1445.9|1446.8|1445.6|1447.7|1446.5|1446.6|1445.4|0
1615207800000|2021-03-08 12:50:00|1446.9|1445.7|1448|1446.8|1448|1446.8|1446.8|1445.6|0
1615208100000|2021-03-08 12:55:00|1448.1|1446.9|1445.7|1444.5|1448.2|1447|1445|1443.7|0
1615208400000|2021-03-08 13:00:00|1445.6|1444.4|1443.6|1442.4|1445.6|1444.4|1442.2|1441|0
1615208700000|2021-03-08 13:05:00|1443.7|1442.5|1446.8|1445.6|1447.2|1446|1443|1441.8|1
1615209000000|2021-03-08 13:10:00|1446.7|1445.5|1448.1|1446.9|1448.2|1447|1444.8|1443.6|0
1615209300000|2021-03-08 13:15:00|1448|1446.8|1444.3|1443.1|1448.2|1447|1443.8|1442.6|0
1615209600000|2021-03-08 13:20:00|1444.2|1443|1444.5|1443.3|1444.6|1443.4|1443.6|1442.4|0
1615209900000|2021-03-08 13:25:00|1444.3|1443.1|1442.7|1441.5|1444.6|1443.4|1441.1|1439.9|0
1615210200000|2021-03-08 13:30:00|1442.6|1441.4|1441.3|1440.1|1442.6|1441.4|1441|1439.4|0
1615210500000|2021-03-08 13:35:00|1441.2|1440|1443.3|1442.1|1443.5|1442.3|1440.7|1439.5|2
1615210800000|2021-03-08 13:40:00|1443.2|1442|1443.5|1442.3|1444|1442.8|1442.4|1441.2|0
1615213800000|2021-03-08 14:30:00|1444.6|1443.4|1436.5|1435.3|1444.6|1443.4|1435.2|1434|3
1615214100000|2021-03-08 14:35:00|1436.6|1435.4|1442.4|1441.2|1443.3|1441.8|1434.2|1433|0
1615214400000|2021-03-08 14:40:00|1442.2|1441|1440.5|1439.3|1442.8|1441|1438.5|1437.1|0
1615214700000|2021-03-08 14:45:00|1440.2|1439|1439.5|1437.5|1441.1|1439.5|1436.2|1435|0
1615215000000|2021-03-08 14:50:00|1439|1437.8|1437.7|1436.5|1441.3|1439.8|1437|1435.4|0
1615215300000|2021-03-08 14:55:00|1437.5|1436.3|1441|1439.8|1441.3|1439.8|1436.5|1435.3|0
1615215600000|2021-03-08 15:00:00|1441.2|1440|1442|1440.8|1443|1441.8|1440.2|1438.7|0
1615215900000|2021-03-08 15:05:00|1441.7|1440.5|1441|1439.8|1443|1441.8|1439.5|1438.3|2
1615216200000|2021-03-08 15:10:00|1441.2|1440|1443.2|1442|1443.7|1442.5|1439.7|1438.5|0
1615216500000|2021-03-08 15:15:00|1443|1441.8|1439.2|1438|1443.2|1442|1439.1|1437.9|1
1615216800000|2021-03-08 15:20:00|1439.3|1438.1|1438.7|1437.5|1440|1438.8|1438|1436.8|0
1615217100000|2021-03-08 15:25:00|1438.6|1437.4|1437.4|1436.2|1438.7|1437.5|1436|1434.8|2
1615217400000|2021-03-08 15:30:00|1437.5|1436.3|1440|1438.8|1440.1|1438.9|1436.4|1435.2|0
1615217700000|2021-03-08 15:35:00|1440.1|1438.9|1442.5|1441.3|1443.5|1442.3|1439.7|1438.5|3
1615218000000|2021-03-08 15:40:00|1442.3|1441.1|1439|1437.8|1442.3|1441.1|1438.8|1437.6|1
1615218300000|2021-03-08 15:45:00|1439.1|1437.9|1442.1|1440.9|1442.1|1440.9|1439.1|1437.9|4
1615218600000|2021-03-08 15:50:00|1441.8|1440.6|1443.5|1442.3|1445|1443.8|1441.2|1440|0
1615218900000|2021-03-08 15:55:00|1443.3|1442.1|1443.3|1442.1|1444.5|1443.3|1442.8|1441.6|0
1615219200000|2021-03-08 16:00:00|1443.2|1442|1444.8|1443.6|1445|1443.8|1442.8|1441.6|0
1615219500000|2021-03-08 16:05:00|1444.5|1443.3|1446.3|1445.1|1447|1445.8|1444.5|1443.3|14
1615219800000|2021-03-08 16:10:00|1446.4|1445.2|1446.3|1445.1|1446.8|1445.6|1444.8|1443.6|0
1615220100000|2021-03-08 16:15:00|1446.1|1444.9|1443.5|1442.3|1446.5|1445.3|1443.5|1442.3|0
1615220400000|2021-03-08 16:20:00|1443.6|1442.4|1444.5|1443.3|1444.9|1443.7|1443|1441.8|3
1615220700000|2021-03-08 16:25:00|1444.2|1443|1445|1443.8|1445.2|1444|1443.9|1442.7|0
1615221000000|2021-03-08 16:30:00|1445.1|1443.9|1445.3|1444.1|1445.8|1444.6|1444|1442.8|0
1615221300000|2021-03-08 16:35:00|1445.2|1444|1442.7|1441.5|1445.7|1444.5|1442.7|1441.5|0
1615221600000|2021-03-08 16:40:00|1443.2|1442|1441|1439.8|1443.2|1442|1440.2|1438.3|2
1615221900000|2021-03-08 16:45:00|1440.9|1439.7|1439.1|1437.9|1440.9|1439.7|1439.1|1437.9|0
1615222200000|2021-03-08 16:50:00|1439.5|1438.3|1439|1437.8|1441.5|1440.3|1439|1437.8|2
1615222500000|2021-03-08 16:55:00|1439.1|1437.9|1441.5|1440.3|1441.5|1440.3|1438.8|1437.6|0
1615222800000|2021-03-08 17:00:00|1441.4|1440.2|1439.8|1438.6|1441.8|1440.6|1439.5|1438.3|0
1615223100000|2021-03-08 17:05:00|1439.9|1438.7|1439.3|1438.1|1440|1438.8|1439|1437.8|0
1615223400000|2021-03-08 17:10:00|1439.5|1438.3|1442.2|1441|1442.7|1441.5|1439.3|1438.1|4
1615223700000|2021-03-08 17:15:00|1442.1|1440.9|1443.5|1442.3|1443.8|1442.6|1441.5|1440.3|4
1615224000000|2021-03-08 17:20:00|1443.6|1442.4|1445|1443.8|1445|1443.8|1443.3|1442.1|3
1615224300000|2021-03-08 17:25:00|1445.3|1444.1|1443.8|1442.6|1445.3|1444.1|1443.5|1442.3|0
1615224600000|2021-03-08 17:30:00|1443.5|1442.3|1444|1442.8|1445.8|1444.6|1443.5|1442.3|0
1615224900000|2021-03-08 17:35:00|1443.8|1442.6|1441.8|1440.6|1444|1442.8|1441.5|1440.3|0
1615225200000|2021-03-08 17:40:00|1442.1|1440.9|1442|1440.8|1442.5|1441.3|1441.3|1440.1|3
1615225500000|2021-03-08 17:45:00|1441.8|1440.6|1441.1|1439.9|1442|1440.8|1440.3|1439.1|0
1615225800000|2021-03-08 17:50:00|1441.3|1440.1|1441.5|1440.3|1441.8|1440.6|1440.4|1439.2|2
1615226100000|2021-03-08 17:55:00|1441.4|1440.2|1441|1439.8|1441.8|1440.6|1441|1439.8|0
1615226400000|2021-03-08 18:00:00|1440.8|1439.6|1441|1439.8|1441|1439.8|1439.8|1438.6|0
1615226700000|2021-03-08 18:05:00|1440.8|1439.6|1441.9|1440.7|1442|1440.8|1440.5|1439.3|0
1615227000000|2021-03-08 18:10:00|1442|1440.8|1440.7|1439.5|1442.4|1441.2|1440.3|1439.1|0
1615227300000|2021-03-08 18:15:00|1441|1439.8|1440.5|1439.3|1441.7|1440.5|1440.5|1439.3|0
1615227600000|2021-03-08 18:20:00|1440.7|1439.5|1440.3|1439.1|1441.5|1440.3|1440|1438.8|25
1615227900000|2021-03-08 18:25:00|1440.2|1439|1439.2|1438|1440.7|1439.5|1438.7|1437.5|19
1615228200000|2021-03-08 18:30:00|1439.1|1437.9|1438.1|1436.9|1439.2|1438|1437.7|1436.1|7
1615228500000|2021-03-08 18:35:00|1438|1436.8|1438.7|1437.5|1439|1437.8|1437.2|1436|8
1615228800000|2021-03-08 18:40:00|1439|1437.8|1439.2|1438|1439.7|1438.5|1438|1436.8|0
1615229100000|2021-03-08 18:45:00|1439.5|1438.3|1437.2|1436|1439.7|1438.5|1437|1435.8|0
1615229400000|2021-03-08 18:50:00|1437.3|1436.1|1436.7|1435.5|1437.7|1436.5|1436.2|1435|3
1615229700000|2021-03-08 18:55:00|1436.6|1435.4|1437|1435.8|1437|1435.8|1435.5|1434.3|1
1615230000000|2021-03-08 19:00:00|1436.8|1435.6|1436.7|1435.5|1437.9|1436.7|1436.6|1435.4|0
1615230300000|2021-03-08 19:05:00|1437|1435.8|1434.7|1433.5|1437|1435.8|1434.7|1433.5|0
1615230600000|2021-03-08 19:10:00|1435.1|1433.9|1435.1|1433.9|1435.7|1434.5|1432.6|1431.4|1
1615230900000|2021-03-08 19:15:00|1434.9|1433.7|1435.8|1434.6|1436.7|1435.1|1434.4|1433.2|4
1615251600000|2021-03-09 01:00:00|1436.1|1433.1|1438|1436|1438.7|1437.5|1434.8|1433.1|0
1615251900000|2021-03-09 01:05:00|1437.6|1436.4|1438.7|1437.5|1441.5|1440|1437.1|1435.5|0
1615252200000|2021-03-09 01:10:00|1438.5|1437.3|1440|1438|1440.5|1438.9|1438|1436.4|0
1615252500000|2021-03-09 01:15:00|1439.5|1438.3|1440.2|1439|1440.2|1439|1438.1|1436.5|0
1615252800000|2021-03-09 01:20:00|1440.6|1438.6|1441|1439.8|1441.2|1439.8|1440|1438.5|0
1615253100000|2021-03-09 01:25:00|1441.4|1439.4|1439.3|1438.1|1442|1440.3|1439.2|1437.6|0
1615253400000|2021-03-09 01:30:00|1439.2|1438|1437|1435|1440.2|1438.8|1436.2|1434.7|0
1615253700000|2021-03-09 01:35:00|1436.5|1435.3|1438|1436.8|1438.9|1437|1436.3|1434.7|0
1615254000000|2021-03-09 01:40:00|1438.6|1436.6|1436.5|1434.5|1439|1437.3|1436.1|1434.5|2
1615254300000|2021-03-09 01:45:00|1436.1|1434.9|1437.2|1436|1438.5|1436.9|1436.1|1434.6|0
1615254600000|2021-03-09 01:50:00|1437.6|1435.6|1437.7|1435.7|1438.2|1436.5|1436.6|1435|0
1615254900000|2021-03-09 01:55:00|1437.5|1436.3|1436|1434.8|1438|1436.5|1436|1434.4|0
1615255200000|2021-03-09 02:00:00|1436.2|1435|1438.7|1437.5|1439.2|1437.5|1436|1434.4|0
1615255500000|2021-03-09 02:05:00|1438.6|1437.4|1438.7|1437.5|1440.5|1439|1438.5|1436.7|0
1615255800000|2021-03-09 02:10:00|1439.2|1437.2|1439|1437.8|1440.2|1438.6|1438.6|1437|0
1615256100000|2021-03-09 02:15:00|1439.5|1437.5|1440.5|1438.5|1441.1|1439.5|1438.5|1436.9|0
1615256400000|2021-03-09 02:20:00|1440.2|1439|1439.7|1437.7|1440.4|1439|1439.1|1437.5|0
1615256700000|2021-03-09 02:25:00|1439.3|1438.1|1439.5|1438.3|1440.1|1438.8|1439.2|1437.7|0
1615257000000|2021-03-09 02:30:00|1439.6|1438.4|1439|1437|1440.6|1439|1438.2|1436.7|0
1615257300000|2021-03-09 02:35:00|1438.6|1437.4|1438.2|1437|1439|1437.5|1437.7|1436.1|0
1615257600000|2021-03-09 02:40:00|1438|1436.8|1437.5|1436.3|1438.2|1436.8|1436.2|1434.7|0
1615257900000|2021-03-09 02:45:00|1438|1436|1439|1437|1439.1|1437.5|1437.2|1435.6|0
1615258200000|2021-03-09 02:50:00|1438.2|1436.5|1439.5|1438.3|1439.7|1438.3|1438.1|1436.5|0
1615258500000|2021-03-09 02:55:00|1439.7|1437.7|1440|1438|1440.1|1438.5|1439|1437.2|0
1615258800000|2021-03-09 03:00:00|1439.6|1438.4|1440.5|1439.3|1441.4|1439.5|1439.2|1437.5|0
1615259100000|2021-03-09 03:05:00|1440.7|1438.7|1441.1|1439.9|1441.6|1440|1440.1|1438.5|0
1615259400000|2021-03-09 03:10:00|1441.2|1440|1442|1440.8|1442.6|1441|1441|1439.4|0
1615259700000|2021-03-09 03:15:00|1442.2|1441|1441.7|1440.5|1442.9|1441|1441.2|1439.6|0
1615260000000|2021-03-09 03:20:00|1441.8|1440.6|1442.2|1441|1442.7|1441.3|1441.6|1440|0
1615260300000|2021-03-09 03:25:00|1442.4|1440.4|1441.7|1440.5|1442.8|1441.3|1441.5|1439.9|0
1615260600000|2021-03-09 03:30:00|1441.5|1440.3|1442|1440|1442.1|1440.5|1441.2|1439.7|0
1615260900000|2021-03-09 03:35:00|1441.6|1440.4|1441.2|1440|1442.1|1440.5|1441|1439.4|0
1615261200000|2021-03-09 03:40:00|1441.1|1439.9|1440.7|1439.5|1441.5|1440|1440.5|1439|0
1615261500000|2021-03-09 03:45:00|1440.8|1439.6|1441|1439|1441.3|1439.8|1440.5|1438.9|0
1615261800000|2021-03-09 03:50:00|1440.7|1439.5|1441|1439.8|1441.6|1440|1440.7|1439.1|0
1615262100000|2021-03-09 03:55:00|1441.1|1439.9|1441.2|1440|1441.6|1440|1441|1439.4|0
1615262400000|2021-03-09 04:00:00|1441.6|1439.6|1441.5|1440.3|1441.8|1440.3|1441.2|1439.6|0
1615262700000|2021-03-09 04:05:00|1441.2|1440|1441|1439.8|1441.7|1440.3|1440.8|1439.2|0
1615263000000|2021-03-09 04:10:00|1441.3|1439.3|1441|1439|1441.3|1439.5|1440.5|1439|0
1615263300000|2021-03-09 04:15:00|1440.7|1439.5|1441|1439|1441.1|1439.5|1440.3|1439|0
1615263600000|2021-03-09 04:20:00|1440.6|1439.4|1441|1439.8|1441.5|1439.8|1440.6|1439|0
1615263900000|2021-03-09 04:25:00|1441.5|1439.5|1441|1439|1441.6|1440|1440.2|1438.6|0
1615264200000|2021-03-09 04:30:00|1440.6|1439.4|1440.7|1439.5|1441.1|1439.5|1440.2|1438.7|0
1615264500000|2021-03-09 04:35:00|1441.2|1439.2|1441.2|1439.2|1441.2|1439.8|1440.7|1439.2|0
1615264800000|2021-03-09 04:40:00|1440.7|1439.5|1441|1439|1441.1|1439.5|1440.7|1439|0
1615265100000|2021-03-09 04:45:00|1440.5|1439.3|1441|1439|1441.1|1439.5|1440.5|1438.7|0
1615265400000|2021-03-09 04:50:00|1440.6|1439.4|1440.5|1439.3|1441.1|1439.5|1440.5|1439|0
1615265700000|2021-03-09 04:55:00|1440.7|1439.5|1441.5|1439.5|1441.6|1440|1440.7|1439|0
1615266000000|2021-03-09 05:00:00|1441.2|1440|1441.2|1440|1441.7|1440.3|1440.8|1439.3|0
1615266300000|2021-03-09 05:05:00|1441.1|1439.9|1441.7|1439.7|1441.9|1440.3|1441|1439.4|0
1615266600000|2021-03-09 05:10:00|1441.3|1440.1|1441.7|1440.5|1442.1|1440.5|1441.3|1440|0
1615266900000|2021-03-09 05:15:00|1442|1440|1442|1440|1442|1440|1442|1440|0
1615267200000|2021-03-09 05:20:00|1441.3|1440.1|1440.7|1439.5|1441.5|1440.1|1440.7|1439|0
1615267500000|2021-03-09 05:25:00|1441.2|1439.2|1441.5|1439.5|1441.5|1440|1440.9|1439.2|0
1615267800000|2021-03-09 05:30:00|1440.9|1439.7|1440.5|1438.5|1441.6|1440|1439.9|1438.5|0
1615268100000|2021-03-09 05:35:00|1440.1|1438.9|1440.6|1438.6|1441.1|1439.5|1439.2|1437.6|0
1615268400000|2021-03-09 05:40:00|1440.5|1438.5|1440.6|1438.6|1441.1|1439.5|1439.7|1438.2|0
1615268700000|2021-03-09 05:45:00|1440.5|1438.5|1441|1439|1441.6|1440|1439.9|1438.5|0
1615269000000|2021-03-09 05:50:00|1440.4|1439.2|1439.2|1438|1441.2|1439.5|1438.9|1437.4|0
1615269300000|2021-03-09 05:55:00|1439.7|1437.7|1438.9|1437.7|1440.2|1438.6|1438.9|1437.4|0
1615269600000|2021-03-09 06:00:00|1439.2|1437.2|1438.7|1437.5|1439.3|1437.7|1437.7|1436.2|0
1615269900000|2021-03-09 06:05:00|1439|1437|1437.7|1436.5|1439.2|1437.6|1437.4|1436|0
1615270200000|2021-03-09 06:10:00|1438.2|1436.2|1437.2|1436|1438.7|1437.1|1436.9|1435.4|0
1615270500000|2021-03-09 06:15:00|1437.4|1435.4|1437.4|1435.4|1438|1436.4|1436.2|1434.6|0
1615270800000|2021-03-09 06:20:00|1437.5|1435.5|1435.7|1434.5|1437.5|1435.7|1435.6|1434|0
1615271100000|2021-03-09 06:25:00|1436.1|1434.1|1435.1|1433.1|1436.5|1434.9|1434.2|1432.7|0
1615271400000|2021-03-09 06:30:00|1435|1433|1434.9|1433.7|1436|1434.5|1434.4|1432.9|0
1615271700000|2021-03-09 06:35:00|1434.7|1433.5|1433|1431|1435.5|1433.9|1432.2|1430.7|0
1615272000000|2021-03-09 06:40:00|1432.4|1431.2|1431.7|1430.5|1433.3|1431.7|1431.4|1430|0
1615272300000|2021-03-09 06:45:00|1431.9|1430.7|1432.4|1431.2|1433.7|1432|1431.4|1430|0
1615272600000|2021-03-09 06:50:00|1432.7|1431.5|1433.7|1431.7|1433.7|1432|1431.2|1429.6|0
1615272900000|2021-03-09 06:55:00|1433.8|1431.8|1429.4|1428.2|1433.9|1432.2|1428.6|1426.6|0
1615273200000|2021-03-09 07:00:00|1430|1428|1431|1429|1431.5|1430|1429.4|1428|0
1615273500000|2021-03-09 07:05:00|1430.6|1429.4|1431.9|1430.7|1432.5|1431|1430.6|1429|0
1615273800000|2021-03-09 07:10:00|1432|1430|1433.2|1431.2|1433.2|1431.6|1431.7|1430|0
1615274100000|2021-03-09 07:15:00|1433.3|1431.3|1432.4|1431.2|1433.5|1431.7|1431.9|1430.3|0
1615274400000|2021-03-09 07:20:00|1432.2|1431|1431|1429|1432.5|1431|1430.7|1429|0
1615274700000|2021-03-09 07:25:00|1430.6|1429.4|1431.5|1429.5|1432|1430.4|1430.4|1429|0
1615275000000|2021-03-09 07:30:00|1430.9|1429.7|1431|1429|1431.3|1429.7|1429.2|1428|0
1615275300000|2021-03-09 07:35:00|1430.4|1429.2|1432|1430|1432|1430.4|1429.9|1428.5|0
1615275600000|2021-03-09 07:40:00|1431.4|1430.2|1432.7|1431.5|1433|1431.5|1431.2|1429.6|0
1615275900000|2021-03-09 07:45:00|1432.8|1430.8|1433.7|1431.7|1433.8|1432.2|1432.4|1430.8|0
1615276200000|2021-03-09 07:50:00|1433.4|1432.2|1434|1432|1435|1433.2|1433.4|1431.8|0
1615276500000|2021-03-09 07:55:00|1433.8|1431.8|1434.6|1433.4|1435.2|1433.7|1433.3|1431.7|0
1615276800000|2021-03-09 08:00:00|1434.7|1433.5|1434.1|1432.9|1435.1|1433.6|1433.4|1432|0
1615277100000|2021-03-09 08:05:00|1434.2|1433|1435.2|1434|1435.5|1434|1433.4|1431.8|0
1615277400000|2021-03-09 08:10:00|1435.7|1433.7|1436.5|1434.5|1437|1435.4|1435.4|1433.7|0
1615277700000|2021-03-09 08:15:00|1436.1|1434.9|1436.4|1435.2|1437|1435.2|1435.4|1433.8|0
1615278000000|2021-03-09 08:20:00|1436.8|1434.8|1438.5|1436.5|1438.5|1436.7|1436.2|1434.5|0
1615278300000|2021-03-09 08:25:00|1438.6|1436.6|1437.9|1436.7|1439|1437.5|1437.6|1435.7|0
1615278600000|2021-03-09 08:30:00|1438.5|1436.5|1438.9|1437.7|1440|1438.5|1437.9|1436.5|0
1615278900000|2021-03-09 08:35:00|1439.5|1437.5|1438.9|1437.7|1440|1438.2|1438.2|1436.7|0
1615279200000|2021-03-09 08:40:00|1439.5|1437.5|1439|1437|1439.7|1438|1438.2|1436.6|0
1615279500000|2021-03-09 08:45:00|1438.6|1437.4|1439.9|1438.7|1440.8|1439.2|1438.2|1436.7|0
1615279800000|2021-03-09 08:50:00|1440.2|1438.2|1441|1439|1441.1|1439.5|1439.4|1437.5|0
1615280100000|2021-03-09 08:55:00|1440.7|1439.5|1440.1|1438.1|1441.2|1439.7|1439.7|1438.1|0
1615280400000|2021-03-09 09:00:00|1440.2|1438.2|1439.5|1437.5|1440.5|1438.9|1438.7|1437.1|0
1615280700000|2021-03-09 09:05:00|1439.2|1438|1437.7|1436.5|1439.5|1438|1437.7|1436.1|0
1615281000000|2021-03-09 09:10:00|1438|1436|1438.2|1437|1438.7|1437.1|1437.4|1435.8|0
1615281300000|2021-03-09 09:15:00|1437.9|1436.7|1438.2|1436.2|1439.1|1437.5|1437.7|1436|0
1615281600000|2021-03-09 09:20:00|1438.1|1436.9|1437.9|1436.7|1439.1|1437.5|1437.9|1436.3|0
1615281900000|2021-03-09 09:25:00|1438.5|1436.5|1438.5|1436.5|1439|1437.5|1437.7|1436.1|0
1615282200000|2021-03-09 09:30:00|1438.2|1437|1438.7|1436.7|1439.5|1438|1437.7|1436.2|0
1615282500000|2021-03-09 09:35:00|1438.4|1437.2|1437.9|1436.7|1439.3|1437.7|1437.9|1436.3|0
1615282800000|2021-03-09 09:40:00|1438.2|1436.2|1439.2|1437.2|1439.5|1438|1437.7|1436.2|0
1615283100000|2021-03-09 09:45:00|1438.9|1437.7|1438|1436|1439.8|1438.2|1437.6|1436|0
1615283400000|2021-03-09 09:50:00|1437.7|1436.5|1439|1437|1439.1|1437.5|1437.4|1436|0
1615283700000|2021-03-09 09:55:00|1438.7|1437.5|1440|1438|1440|1438.5|1438.7|1437.1|0
1615284000000|2021-03-09 10:00:00|1439.4|1438.2|1440.2|1438.2|1441|1439.2|1439.4|1438|0
1615284300000|2021-03-09 10:05:00|1439.7|1438.5|1439.2|1438|1440.6|1439.2|1439.2|1437.6|0
1615284600000|2021-03-09 10:10:00|1439.7|1437.7|1439.2|1438|1439.8|1438.2|1438.9|1437.5|0
1615284900000|2021-03-09 10:15:00|1439.5|1437.5|1438.5|1436.5|1439.5|1437.5|1437.7|1436|0
1615285200000|2021-03-09 10:20:00|1438.6|1436.6|1438.2|1436.2|1439|1437.4|1437.8|1436.2|0
1615285500000|2021-03-09 10:25:00|1437.7|1436.5|1438.5|1436.5|1438.5|1436.7|1437.6|1436|0
1615285800000|2021-03-09 10:30:00|1438.3|1436.3|1438.7|1437.5|1439.3|1437.7|1437.7|1436.3|0
1615286100000|2021-03-09 10:35:00|1438.6|1436.6|1437.9|1436.7|1439|1437.5|1437.6|1436|0
1615286400000|2021-03-09 10:40:00|1438.2|1436.2|1439|1437|1439|1437.2|1437.6|1436|0
1615286700000|2021-03-09 10:45:00|1438.4|1437.2|1439|1437|1439.6|1438|1437.8|1436.2|0
1615287000000|2021-03-09 10:50:00|1438.4|1437.2|1439.2|1438|1439.7|1438|1438.4|1436.8|0
1615287300000|2021-03-09 10:55:00|1439.4|1438.2|1438.7|1436.7|1439.5|1438.2|1437.7|1436.2|3
1615287600000|2021-03-09 11:00:00|1438.2|1437|1439.2|1438|1439.8|1438.2|1438.2|1436.6|0
1615287900000|2021-03-09 11:05:00|1439.4|1438.2|1440.4|1439.2|1441|1439.6|1439.2|1437.6|0
1615288200000|2021-03-09 11:10:00|1441|1439|1439.9|1438.7|1441.8|1440|1439.9|1438.3|0
1615288500000|2021-03-09 11:15:00|1440.6|1438.6|1441.5|1439.5|1441.5|1440|1439.9|1438.3|0
1615288800000|2021-03-09 11:20:00|1441.1|1439.9|1441.7|1439.7|1441.8|1440.2|1440.7|1439|0
1615289100000|2021-03-09 11:25:00|1441.6|1439.6|1441.5|1439.5|1441.7|1440|1440.2|1438.7|0
1615289400000|2021-03-09 11:30:00|1441.2|1439.2|1440.5|1438.5|1441.5|1439.8|1439.9|1438.5|0
1615289700000|2021-03-09 11:35:00|1440.3|1438.3|1441.2|1439.2|1441.3|1439.8|1440.1|1438.3|0
1615290000000|2021-03-09 11:40:00|1440.8|1439.6|1440.5|1438.5|1441.2|1439.6|1439.7|1437.7|0
1615290300000|2021-03-09 11:45:00|1440|1438.8|1440.2|1439|1441|1439.2|1439.7|1438.2|0
1615290600000|2021-03-09 11:50:00|1440.5|1438.5|1440|1438|1440.5|1439|1439.2|1437.6|0
1615290900000|2021-03-09 11:55:00|1439.4|1438.2|1439.2|1438|1440.3|1438.7|1439|1437.5|0
1615291200000|2021-03-09 12:00:00|1438.9|1437.7|1438.2|1437|1439.5|1438|1438.1|1436.5|0
1615291500000|2021-03-09 12:05:00|1438.4|1437.2|1439.2|1438|1440|1438.5|1437.9|1436.5|0
1615291800000|2021-03-09 12:10:00|1439.5|1437.5|1438.7|1437.5|1439.7|1438.2|1438.4|1437|0
1615292100000|2021-03-09 12:15:00|1438.6|1437.4|1438.7|1437.5|1438.7|1437.5|1438.2|1436.7|0
1615292400000|2021-03-09 12:20:00|1438.6|1437.4|1436.9|1435.7|1438.7|1437.5|1436.4|1435.2|0
1615292700000|2021-03-09 12:25:00|1437.1|1435.9|1436.6|1435.4|1437.8|1436.6|1436.4|1435.2|0
1615293000000|2021-03-09 12:30:00|1436.4|1435.2|1435.2|1434|1436.9|1435.7|1434.7|1433.5|0
1615293300000|2021-03-09 12:35:00|1435.1|1433.9|1435.8|1434.6|1435.8|1434.6|1434.2|1433|0
1615293600000|2021-03-09 12:40:00|1435.9|1434.7|1436.5|1435.3|1436.7|1435.5|1435.2|1434|1
1615293900000|2021-03-09 12:45:00|1436.4|1435.2|1435.9|1434.7|1436.5|1435.3|1435.2|1434|0
1615294200000|2021-03-09 12:50:00|1435.8|1434.6|1436.9|1435.7|1437.2|1436|1434.7|1433.5|0
1615294500000|2021-03-09 12:55:00|1437.2|1436|1437.4|1436.2|1437.7|1436.5|1436.4|1435.2|0
1615294800000|2021-03-09 13:00:00|1437.6|1436.4|1438.1|1436.9|1439.5|1437.5|1436.2|1434.9|0
1615295100000|2021-03-09 13:05:00|1438|1436.8|1435.9|1434.7|1438.1|1436.9|1435.4|1434.2|0
1615295400000|2021-03-09 13:10:00|1436.1|1434.9|1436.2|1435|1436.7|1435.5|1435.4|1434|0
1615295700000|2021-03-09 13:15:00|1436.1|1434.9|1433.2|1432|1437.1|1435.4|1432.9|1431.7|0
1615296000000|2021-03-09 13:20:00|1433.6|1432.4|1431.2|1430|1433.6|1432.4|1430.7|1429.5|0
1615296300000|2021-03-09 13:25:00|1431.1|1429.9|1431.7|1430.5|1432.6|1431.1|1430.1|1428.8|0
1615296600000|2021-03-09 13:30:00|1431.8|1430.6|1433.8|1432.6|1434.4|1433.2|1431.7|1430.3|0
1615296900000|2021-03-09 13:35:00|1433.7|1432.5|1432.6|1431.4|1435.6|1434.4|1432.4|1431.2|2
1615297200000|2021-03-09 13:40:00|1432.7|1431.5|1431.5|1429.5|1433.3|1432|1431.1|1429.5|0
1615300200000|2021-03-09 14:30:00|1433.8|1431.8|1432.7|1431.5|1437.4|1436.2|1428|1426.4|3
1615300500000|2021-03-09 14:35:00|1433.2|1432|1434.2|1433|1436.2|1435|1432.8|1431.2|0
1615300800000|2021-03-09 14:40:00|1433.9|1432.7|1432.2|1431|1434.4|1433|1431.4|1430.2|2
1615301100000|2021-03-09 14:45:00|1432.3|1431.1|1432.6|1430.6|1433|1431.1|1430.2|1428.7|6
1615301400000|2021-03-09 14:50:00|1432.3|1430.3|1431.6|1429.6|1434.3|1433|1431.1|1428.8|10
1615301700000|2021-03-09 14:55:00|1432.1|1429.1|1430.8|1428.8|1434.1|1431.6|1429.3|1426.8|1
1615302000000|2021-03-09 15:00:00|1431.1|1429.1|1433.7|1430.7|1434.3|1431.8|1431.1|1428.7|0
1615302300000|2021-03-09 15:05:00|1433.2|1431.2|1432.3|1430.3|1435.3|1432.8|1431.6|1429.6|6
1615302600000|2021-03-09 15:10:00|1432.6|1430.6|1431.1|1429.1|1433.1|1431.1|1431.1|1428.7|4
1615302900000|2021-03-09 15:15:00|1430.9|1428.9|1432.1|1430.1|1432.6|1430.6|1429.2|1427.8|0
1615303200000|2021-03-09 15:20:00|1431.8|1429.8|1431.1|1429.1|1432.9|1431.7|1430.6|1428.6|1
1615303500000|2021-03-09 15:25:00|1431.3|1429.3|1432.8|1430.8|1433.9|1431.6|1430.8|1428.8|0
1615303800000|2021-03-09 15:30:00|1433.2|1430.2|1433.6|1431.6|1434.3|1432.1|1431.3|1428.8|0
1615304100000|2021-03-09 15:35:00|1433.3|1431.3|1432.3|1430.3|1434.1|1431.6|1431.4|1429.1|1
1615304400000|2021-03-09 15:40:00|1431.9|1429.9|1432.8|1430.8|1433.5|1431.5|1431|1429|0
1615304700000|2021-03-09 15:45:00|1433.3|1431.3|1431.3|1429.3|1433.5|1431.5|1430|1428|0
1615305000000|2021-03-09 15:50:00|1431|1429|1433.5|1431.5|1434|1432|1431|1429|0
1615305300000|2021-03-09 15:55:00|1433.8|1431.8|1434|1432|1435.3|1433.3|1433|1431|0
1615305600000|2021-03-09 16:00:00|1433.9|1431.9|1432.4|1429.4|1434.3|1432.3|1431.6|1429.2|1
1615305900000|2021-03-09 16:05:00|1432.1|1430.1|1432.9|1430.9|1434.3|1431.8|1432.1|1429.5|0
1615306200000|2021-03-09 16:10:00|1432.8|1430.8|1433.6|1431.6|1434.3|1431.8|1432.1|1429.7|1
1615306500000|2021-03-09 16:15:00|1433.7|1431.7|1433.2|1432|1435.3|1433.1|1432.9|1430.9|0
1615306800000|2021-03-09 16:20:00|1433.7|1431.7|1434.1|1432.1|1434.9|1432.6|1433.2|1430.8|0
1615307100000|2021-03-09 16:25:00|1433.8|1431.8|1434.1|1432.1|1435.6|1433.1|1433.6|1431.1|0
1615307400000|2021-03-09 16:30:00|1433.8|1431.8|1433.3|1431.3|1435|1432.6|1433.1|1430.6|10
1615307700000|2021-03-09 16:35:00|1433.7|1430.7|1434.8|1432.8|1435.3|1433.1|1432.3|1429.9|0
1615308000000|2021-03-09 16:40:00|1434.6|1432.6|1435.8|1433.8|1436.4|1434.1|1433.3|1431.2|0
1615308300000|2021-03-09 16:45:00|1435.6|1433.6|1436.1|1434.1|1437|1435.2|1435.3|1432.9|5
1615308600000|2021-03-09 16:50:00|1436.4|1433.4|1438.1|1436.1|1438.9|1436.1|1434.9|1432.4|0
1615308900000|2021-03-09 16:55:00|1438.3|1436.3|1438|1436.8|1438.7|1436.8|1436.4|1434.3|2
1615309200000|2021-03-09 17:00:00|1437.9|1436.7|1429.3|1428.1|1438|1436.8|1425.4|1423.8|6
1615309500000|2021-03-09 17:05:00|1429.1|1427.9|1425|1423.8|1429.1|1427.9|1423.9|1422.7|3
1615309800000|2021-03-09 17:10:00|1424.9|1423.7|1426.5|1424.5|1427.1|1425.9|1424.6|1422.8|0
1615310100000|2021-03-09 17:15:00|1426.8|1424.8|1426.3|1424.3|1429|1427.4|1425.7|1423.7|3
1615310400000|2021-03-09 17:20:00|1426.5|1424.5|1426.4|1425.2|1428.3|1426.9|1424.4|1422.9|0
1615310700000|2021-03-09 17:25:00|1426.6|1425.4|1432.3|1429.3|1434|1431|1426.6|1425.4|3
1615311000000|2021-03-09 17:30:00|1432.5|1429.5|1437.6|1434.6|1438|1435|1432|1429|0
1615311300000|2021-03-09 17:35:00|1437.5|1434.5|1439.3|1438.1|1440.5|1438.9|1437.5|1434.5|0
1615311600000|2021-03-09 17:40:00|1439.4|1438.2|1440.3|1437.3|1442.1|1440.9|1439.3|1437|5
1615311900000|2021-03-09 17:45:00|1440.5|1437.5|1439.1|1437.9|1441.5|1439.4|1438.6|1436.8|6
1615312200000|2021-03-09 17:50:00|1439|1437.8|1437.8|1434.8|1439.4|1438.2|1436.4|1434.8|17
1615312500000|2021-03-09 17:55:00|1437.5|1434.5|1439.4|1436.4|1439.5|1436.5|1437.5|1434.5|0
1615312800000|2021-03-09 18:00:00|1439.3|1436.3|1436.4|1435.2|1439.6|1437.2|1436.4|1435.2|0
1615313100000|2021-03-09 18:05:00|1436.1|1434.9|1438.3|1437.1|1438.4|1437.2|1435.9|1434.7|4
1615313400000|2021-03-09 18:10:00|1438.4|1437.2|1435.9|1434.7|1438.4|1437.2|1435.4|1434.2|0
1615313700000|2021-03-09 18:15:00|1436.1|1434.9|1435.9|1434.7|1436.4|1435.2|1435.1|1433.9|0
1615314000000|2021-03-09 18:20:00|1435.8|1434.6|1434.6|1433.4|1436.9|1435.7|1434.4|1433.2|1
1615314300000|2021-03-09 18:25:00|1434.8|1433.6|1435.5|1433.5|1436.3|1434.4|1434.1|1432.9|10
1615314600000|2021-03-09 18:30:00|1435.9|1432.9|1433.4|1431.4|1436|1433.5|1432.9|1431.3|0
1615314900000|2021-03-09 18:35:00|1433.5|1431.5|1436|1433|1436.6|1433.6|1432.7|1431.4|0
1615315200000|2021-03-09 18:40:00|1435.8|1432.8|1435.3|1432.3|1436|1433|1435|1432|0
1615315500000|2021-03-09 18:45:00|1435.5|1432.5|1435.5|1432.5|1436|1433|1435|1432|0
1615315800000|2021-03-09 18:50:00|1435.6|1432.6|1434.6|1433.4|1436.8|1434.4|1434.1|1432.5|0
1615316100000|2021-03-09 18:55:00|1434.9|1433.7|1435.8|1432.8|1436.8|1433.9|1434.9|1432.5|2
1615316400000|2021-03-09 19:00:00|1435.5|1432.5|1437.5|1434.5|1437.5|1434.5|1435.4|1432.4|8
1615316700000|2021-03-09 19:05:00|1437.6|1434.6|1437.5|1435.5|1438.5|1435.7|1437|1434|0
1615317000000|2021-03-09 19:10:00|1437.6|1435.6|1441.7|1438.7|1442.7|1439.7|1437.6|1435.6|39
1615317300000|2021-03-09 19:15:00|1441.8|1438.8|1440.8|1439.6|1442.4|1440.4|1440.8|1438.2|9
1615338000000|2021-03-10 01:00:00|1445.8|1442.8|1441.9|1438.9|1446.2|1443.2|1439.6|1436.9|0
1615338300000|2021-03-10 01:05:00|1442.1|1439.1|1440.8|1439.6|1442.6|1440.7|1439.8|1438.2|0
1615338600000|2021-03-10 01:10:00|1440.9|1439.7|1440.7|1438.7|1442.4|1440.1|1440.1|1437.7|2
1615338900000|2021-03-10 01:15:00|1441.2|1438.2|1441.7|1439.7|1442.4|1439.9|1440.4|1437.7|0
1615339200000|2021-03-10 01:20:00|1442.1|1439.1|1438.3|1436.3|1442.1|1439.6|1437.8|1435.3|0
1615339500000|2021-03-10 01:25:00|1438.4|1436.4|1437.6|1435.6|1438.4|1436.8|1436.4|1434.8|0
1615339800000|2021-03-10 01:30:00|1437|1435.8|1436.8|1435.6|1437.6|1436.1|1435.8|1434.2|0
1615340100000|2021-03-10 01:35:00|1437.2|1435.2|1436.5|1435.3|1437.8|1436.2|1436.4|1434.8|0
1615340400000|2021-03-10 01:40:00|1436.8|1434.8|1437.8|1435.8|1438.4|1436.8|1436.4|1434.8|0
1615340700000|2021-03-10 01:45:00|1437.5|1436.3|1437.7|1436.5|1438.3|1436.7|1437|1435.4|0
1615341000000|2021-03-10 01:50:00|1437.8|1436.6|1436.5|1435.3|1437.9|1436.7|1436|1434.8|0
1615341300000|2021-03-10 01:55:00|1436.7|1435.5|1435.8|1434.6|1437|1435.8|1435.8|1434.6|0
1615341600000|2021-03-10 02:00:00|1435.9|1434.7|1434.7|1433.5|1436.5|1435.3|1434.5|1433.3|0
1615341900000|2021-03-10 02:05:00|1434.8|1433.6|1433.3|1432.1|1435|1433.8|1433|1431.8|0
1615342200000|2021-03-10 02:10:00|1433|1431.8|1434.4|1433.2|1434.5|1433.3|1432.8|1431.6|0
1615342500000|2021-03-10 02:15:00|1434.5|1433.3|1434.5|1433.3|1435.2|1434|1434.3|1433.1|0
1615342800000|2021-03-10 02:20:00|1434.3|1433.1|1434.5|1433.3|1435.2|1434|1434.3|1433.1|0
1615343100000|2021-03-10 02:25:00|1434.7|1433.5|1434.3|1433.1|1434.8|1433.6|1434.3|1433.1|0
1615343400000|2021-03-10 02:30:00|1433.8|1432.6|1433.9|1432.7|1434.3|1433.1|1432.8|1431.6|0
1615343700000|2021-03-10 02:35:00|1433.8|1432.6|1432.2|1431|1434.7|1433.5|1431.9|1430.7|0
1615344000000|2021-03-10 02:40:00|1432|1430.8|1434|1432.8|1434.2|1433|1432|1430.8|0
1615344300000|2021-03-10 02:45:00|1433.9|1432.7|1435.5|1434.3|1435.5|1434.3|1433.7|1432.5|0
1615344600000|2021-03-10 02:50:00|1435.4|1434.2|1435.9|1434.7|1436.3|1435.1|1435|1433.8|0
1615344900000|2021-03-10 02:55:00|1436|1434.8|1435.2|1434|1436|1434.8|1434.9|1433.7|0
1615345200000|2021-03-10 03:00:00|1435|1433.8|1435.4|1434.2|1435.8|1434.6|1434.9|1433.7|0
1615345500000|2021-03-10 03:05:00|1435.5|1434.3|1435.5|1434.3|1436|1434.8|1435|1433.8|2
1615345800000|2021-03-10 03:10:00|1435.4|1434.2|1435.3|1434.1|1435.5|1434.3|1434.3|1433.1|0
1615346100000|2021-03-10 03:15:00|1435.5|1434.3|1434|1432.8|1435.5|1434.3|1433.8|1432.6|0
1615346400000|2021-03-10 03:20:00|1434.2|1433|1434.9|1433.7|1435.2|1433.8|1434.2|1433|0
1615346700000|2021-03-10 03:25:00|1434.7|1433.5|1434.8|1433.6|1435|1433.8|1434.2|1432.6|0
1615347000000|2021-03-10 03:30:00|1434.7|1433.5|1435.3|1434.1|1435.4|1434.2|1434.5|1433.3|0
1615347300000|2021-03-10 03:35:00|1435.4|1434.2|1435|1433.8|1435.4|1434.2|1435|1433.8|0
1615347600000|2021-03-10 03:40:00|1435.3|1434.1|1435.2|1434|1435.4|1434.2|1434.9|1433.7|0
1615347900000|2021-03-10 03:45:00|1435|1433.8|1434.5|1433.3|1435|1433.8|1434.4|1433.2|0
1615348200000|2021-03-10 03:50:00|1434.4|1433.2|1434.2|1433|1434.9|1433.3|1434|1432.8|0
1615348500000|2021-03-10 03:55:00|1434.3|1433.1|1434|1432.8|1434.7|1433.1|1433.8|1432.6|0
1615348800000|2021-03-10 04:00:00|1433.9|1432.7|1433.7|1432.5|1434.3|1433.1|1433.5|1432|0
1615349100000|2021-03-10 04:05:00|1433.8|1432.6|1434|1432.8|1434|1432.8|1433.8|1432.6|0
1615349400000|2021-03-10 04:10:00|1433.9|1432.7|1434.2|1433|1434.2|1433|1433.8|1432.6|0
1615349700000|2021-03-10 04:15:00|1434|1432.8|1434.4|1433.2|1434.5|1433.3|1434|1432.8|0
1615350000000|2021-03-10 04:20:00|1434.3|1433.1|1434.8|1433.6|1434.9|1433.6|1434.3|1432.9|0
1615350300000|2021-03-10 04:25:00|1434.7|1433.5|1434.4|1433.2|1434.8|1433.6|1434|1432.8|0
1615350600000|2021-03-10 04:30:00|1434.5|1433.3|1435|1433.8|1435.2|1434|1434.3|1433.1|0
1615350900000|2021-03-10 04:35:00|1434.9|1433.7|1435.8|1434.6|1436|1434.8|1434.8|1433.6|0
1615351200000|2021-03-10 04:40:00|1435.9|1434.7|1435.7|1434.5|1436|1434.8|1435.4|1434.2|0
1615351500000|2021-03-10 04:45:00|1435.8|1434.6|1435.5|1434.3|1435.8|1434.6|1435.3|1434.1|0
1615351800000|2021-03-10 04:50:00|1435.4|1434.2|1435.5|1434.3|1435.8|1434.6|1435.4|1434.2|0
1615352100000|2021-03-10 04:55:00|1435.7|1434.5|1435.5|1434.3|1435.8|1434.6|1435.4|1434.2|0
1615352400000|2021-03-10 05:00:00|1435.4|1434.2|1434.7|1433.5|1435.4|1434.2|1434.7|1433.5|2
1615352700000|2021-03-10 05:05:00|1434.8|1433.6|1434.8|1433.6|1435.2|1434|1434.7|1433.5|0
1615353000000|2021-03-10 05:10:00|1434.7|1433.5|1434.3|1433.1|1434.8|1433.6|1434.3|1433.1|0
1615353300000|2021-03-10 05:15:00|1434.4|1433.2|1434.3|1433.1|1434.8|1433.6|1434.3|1433.1|0
1615353600000|2021-03-10 05:20:00|1434.5|1433.3|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|0
1615353900000|2021-03-10 05:25:00|1434.7|1433.5|1434.5|1433.3|1434.8|1433.6|1434.5|1433.3|0
1615354200000|2021-03-10 05:30:00|1434.8|1433.6|1434|1432.8|1435.9|1434.7|1434|1432.8|0
1615354500000|2021-03-10 05:35:00|1433.9|1432.7|1436|1434.8|1436|1434.8|1433.8|1432.6|0
1615354800000|2021-03-10 05:40:00|1435.9|1434.7|1434.3|1433.1|1435.9|1434.7|1434.2|1433|0
1615355100000|2021-03-10 05:45:00|1434|1432.8|1433.8|1431.8|1434.7|1433.5|1433.2|1431.8|2
1615355400000|2021-03-10 05:50:00|1433.7|1431.7|1434.1|1432.1|1434.3|1432.3|1433|1431.7|0
1615355700000|2021-03-10 05:55:00|1433.9|1431.9|1434.2|1432.2|1435.1|1433.1|1433.3|1431.8|0
1615356000000|2021-03-10 06:00:00|1434.3|1432.3|1434.1|1432.1|1434.7|1432.7|1433.9|1431.9|0
1615356300000|2021-03-10 06:05:00|1434.2|1432.2|1433.4|1432.2|1434.4|1432.4|1433|1431.7|0
1615356600000|2021-03-10 06:10:00|1433.3|1432.1|1431.3|1430.1|1434.1|1432.2|1431.3|1430.1|2
1615356900000|2021-03-10 06:15:00|1431.1|1429.9|1430.1|1428.1|1431.7|1429.9|1429.3|1427.7|2
1615357200000|2021-03-10 06:20:00|1429.9|1427.9|1429.3|1428.1|1431.1|1428.6|1429.3|1427.4|0
1615357500000|2021-03-10 06:25:00|1429.2|1428|1429.9|1427.9|1430.7|1428.7|1428.7|1427.5|0
1615357800000|2021-03-10 06:30:00|1430.2|1428.2|1431.1|1429.1|1431.1|1429.1|1429.3|1427.8|0
1615358100000|2021-03-10 06:35:00|1431.2|1429.2|1431.4|1429.4|1431.7|1429.7|1430.7|1428.7|0
1615358400000|2021-03-10 06:40:00|1431.2|1429.2|1431.9|1429.9|1432.2|1429.9|1430.7|1428.7|0
1615358700000|2021-03-10 06:45:00|1431.8|1429.8|1431.7|1429.7|1432.7|1430.7|1431.4|1429.4|0
1615359000000|2021-03-10 06:50:00|1431.6|1429.6|1431.9|1429.9|1431.9|1429.9|1431.1|1429.1|0
1615359300000|2021-03-10 06:55:00|1432.4|1429.4|1431.4|1429.4|1432.4|1430.2|1430.9|1428.9|0
1615359600000|2021-03-10 07:00:00|1431.3|1429.3|1431.7|1429.7|1431.7|1429.7|1430.2|1428.2|0
1615359900000|2021-03-10 07:05:00|1431.8|1429.8|1432.7|1430.7|1432.9|1430.9|1431.7|1429.3|0
1615360200000|2021-03-10 07:10:00|1432.6|1430.6|1431.4|1429.4|1432.6|1430.6|1431.4|1429.4|0
1615360500000|2021-03-10 07:15:00|1431.3|1429.3|1432.3|1430.3|1432.4|1430.4|1431.3|1429.3|0
1615360800000|2021-03-10 07:20:00|1432.2|1430.2|1432.4|1430.4|1432.7|1430.7|1431.8|1429.8|0
1615361100000|2021-03-10 07:25:00|1432.7|1430.7|1433.4|1431.4|1433.9|1431.9|1432.7|1430.7|0
1615361400000|2021-03-10 07:30:00|1433.3|1431.3|1433.4|1431.4|1433.7|1431.7|1433.2|1431.2|0
1615361700000|2021-03-10 07:35:00|1433.2|1431.2|1433.8|1431.8|1433.9|1431.9|1432.9|1430.9|0
1615362000000|2021-03-10 07:40:00|1433.7|1431.7|1433.2|1431.2|1433.9|1431.9|1433.2|1431.2|0
1615362300000|2021-03-10 07:45:00|1433.4|1431.4|1433.7|1431.7|1433.9|1431.9|1433.4|1431.4|0
1615362600000|2021-03-10 07:50:00|1433.8|1431.8|1432.9|1430.9|1433.9|1431.9|1432.7|1430.7|1
1615362900000|2021-03-10 07:55:00|1433.1|1431.1|1432.4|1430.4|1433.2|1431.2|1432.3|1430.3|0
1615363200000|2021-03-10 08:00:00|1432.2|1430.2|1430.8|1428.8|1432.4|1430.4|1430.8|1428.8|0
1615363500000|2021-03-10 08:05:00|1430.7|1428.7|1430.6|1428.6|1430.7|1428.7|1428.8|1427.6|0
1615363800000|2021-03-10 08:10:00|1430.4|1428.4|1430.6|1428.6|1431.1|1429.1|1430.4|1428.4|0
1615364100000|2021-03-10 08:15:00|1430.7|1428.7|1430.9|1428.9|1431.1|1429.1|1430.4|1428.4|0
1615364400000|2021-03-10 08:20:00|1431.1|1429.1|1431.7|1429.7|1431.7|1429.7|1430.7|1428.7|0
1615364700000|2021-03-10 08:25:00|1431.4|1429.4|1432.2|1430.2|1432.7|1430.7|1431.4|1429.4|0
1615365000000|2021-03-10 08:30:00|1432.1|1430.1|1432.7|1430.7|1433.6|1431.1|1432.1|1430.1|0
1615365300000|2021-03-10 08:35:00|1432.6|1430.6|1433.2|1431.2|1433.2|1431.2|1432.1|1430.1|0
1615365600000|2021-03-10 08:40:00|1433.1|1431.1|1433.4|1431.4|1433.7|1431.7|1432.7|1430.7|0
1615365900000|2021-03-10 08:45:00|1433.3|1431.3|1431.8|1429.8|1433.7|1431.3|1431.8|1429.8|0
1615366200000|2021-03-10 08:50:00|1431.9|1429.9|1432.4|1430.4|1432.7|1430.7|1431.9|1429.9|0
1615366500000|2021-03-10 08:55:00|1432.3|1430.3|1431.8|1429.8|1432.4|1430.4|1431.4|1429.8|0
1615366800000|2021-03-10 09:00:00|1431.4|1430.2|1430.5|1429.3|1432.1|1430.2|1430.4|1429.2|0
1615367100000|2021-03-10 09:05:00|1430.3|1429.1|1430.3|1429.1|1430.3|1429.1|1430|1428.8|2
1615367400000|2021-03-10 09:10:00|1430|1428.8|1431.3|1429.3|1431.4|1429.4|1430|1428.8|0
1615367700000|2021-03-10 09:15:00|1431.4|1429.4|1431.6|1429.6|1431.9|1429.9|1431.4|1429.4|0
1615368000000|2021-03-10 09:20:00|1431.7|1429.7|1432.2|1430.2|1432.4|1430.4|1431.6|1429.6|0
1615368300000|2021-03-10 09:25:00|1432.3|1430.3|1431.7|1429.7|1432.4|1430.4|1431.7|1429.7|0
1615368600000|2021-03-10 09:30:00|1431.6|1429.6|1432.2|1430.2|1432.4|1430.4|1431.6|1429.6|0
1615368900000|2021-03-10 09:35:00|1432.3|1430.3|1432.3|1430.3|1432.4|1430.4|1431.7|1429.7|0
1615369200000|2021-03-10 09:40:00|1432.2|1430.2|1431.4|1429.4|1432.2|1430.2|1431.4|1429.4|0
1615369500000|2021-03-10 09:45:00|1431.6|1429.6|1429.8|1428.6|1431.6|1429.6|1429.8|1428.6|0
1615369800000|2021-03-10 09:50:00|1429.5|1428.3|1429.4|1428.2|1430|1428.8|1429.3|1428.1|0
1615370100000|2021-03-10 09:55:00|1429.3|1428.1|1430.1|1428.1|1430.4|1428.4|1428.8|1427.6|2
1615370400000|2021-03-10 10:00:00|1430.2|1428.2|1428.4|1426.4|1430.4|1428.4|1426.7|1424.2|4
1615370700000|2021-03-10 10:05:00|1429.3|1426.3|1429.6|1426.6|1429.9|1427.4|1428.7|1426.1|0
1615371000000|2021-03-10 10:10:00|1429.2|1427.2|1430.1|1428.1|1431.2|1428.6|1429.2|1426.7|0
1615371300000|2021-03-10 10:15:00|1430.2|1428.2|1430.3|1428.3|1431.2|1428.7|1429.9|1427.6|0
1615371600000|2021-03-10 10:20:00|1430.4|1428.4|1431.3|1428.3|1431.7|1429.5|1430.2|1427.7|3
1615371900000|2021-03-10 10:25:00|1431.2|1428.2|1430.8|1427.8|1431.4|1428.4|1430.6|1427.6|0
1615372200000|2021-03-10 10:30:00|1430.7|1427.7|1429.8|1426.8|1430.8|1427.8|1429.3|1426.3|0
1615372500000|2021-03-10 10:35:00|1429.7|1426.7|1429.9|1426.9|1430.2|1427.2|1429.4|1426.4|0
1615372800000|2021-03-10 10:40:00|1429.7|1426.7|1428.4|1425.4|1429.7|1426.7|1428.3|1425.3|0
1615373100000|2021-03-10 10:45:00|1428.3|1425.3|1429.4|1426.4|1429.6|1426.6|1427|1425.2|0
1615373400000|2021-03-10 10:50:00|1429.6|1426.6|1429.6|1426.6|1429.7|1428.1|1429.1|1426.4|0
1615373700000|2021-03-10 10:55:00|1429.1|1427.1|1428.4|1425.4|1429.7|1427.2|1427.4|1425.3|1
1615374000000|2021-03-10 11:00:00|1428.3|1425.3|1425.4|1422.4|1428.3|1426|1424.2|1421.2|3
1615374300000|2021-03-10 11:05:00|1425.2|1422.2|1424.7|1421.7|1425.7|1422.7|1424.6|1421.6|0
1615374600000|2021-03-10 11:10:00|1424.4|1421.4|1421.8|1418.8|1424.7|1421.7|1419.3|1416.3|0
1615374900000|2021-03-10 11:15:00|1421.7|1418.7|1421.9|1418.9|1422.8|1419.8|1420.7|1417.7|0
1615375200000|2021-03-10 11:20:00|1421.8|1418.8|1423.4|1420.4|1423.7|1420.7|1419.8|1416.8|0
1615375500000|2021-03-10 11:25:00|1423.6|1420.6|1423.9|1420.9|1424.4|1421.4|1423.1|1420.1|0
1615375800000|2021-03-10 11:30:00|1424.1|1421.1|1423.4|1420.4|1424.2|1421.2|1423.2|1420.2|0
1615376100000|2021-03-10 11:35:00|1423.7|1420.7|1424.8|1421.8|1425.4|1422.4|1423.7|1420.7|0
1615376400000|2021-03-10 11:40:00|1424.7|1421.7|1423.4|1422.2|1424.9|1422.8|1423|1421.7|0
1615376700000|2021-03-10 11:45:00|1423.3|1422.1|1424|1422.8|1424|1422.8|1423.2|1422|0
1615377000000|2021-03-10 11:50:00|1423.9|1422.7|1423.9|1422.7|1424.9|1423.7|1423.8|1422.6|0
1615377300000|2021-03-10 11:55:00|1423.8|1422.6|1424.8|1423.6|1424.9|1423.7|1423.8|1422.6|0
1615377600000|2021-03-10 12:00:00|1424.9|1423.7|1426.1|1424.9|1426.5|1425.3|1424.8|1423.5|0
1615377900000|2021-03-10 12:05:00|1426.3|1425.1|1425.5|1424.3|1426.8|1425.6|1425.3|1424.1|0
1615378200000|2021-03-10 12:10:00|1425.3|1424.1|1423.9|1422.7|1425.7|1424.5|1423.8|1422.6|0
1615378500000|2021-03-10 12:15:00|1424.1|1422.9|1424.3|1423.1|1424.5|1423.3|1423.4|1422.2|0
1615378800000|2021-03-10 12:20:00|1424.4|1423.2|1421.3|1420.1|1424.5|1423.3|1421.1|1419.9|0
1615379100000|2021-03-10 12:25:00|1421.4|1420.2|1420.3|1419.1|1421.8|1420.6|1420.3|1419.1|0
1615379400000|2021-03-10 12:30:00|1420.1|1418.9|1418.1|1416.9|1420.4|1419.2|1417.6|1416.4|0
1615379700000|2021-03-10 12:35:00|1418.3|1417.1|1419|1417.8|1419.4|1418.2|1417.8|1416.6|0
1615380000000|2021-03-10 12:40:00|1419.1|1417.9|1419.3|1418.1|1419.9|1418.7|1418|1416.8|0
1615380300000|2021-03-10 12:45:00|1419.1|1417.9|1418.6|1417.4|1419.9|1418.5|1418.5|1417.3|0
1615380600000|2021-03-10 12:50:00|1418.5|1417.3|1417.8|1416.6|1419.1|1417.9|1417.6|1416.4|0
1615380900000|2021-03-10 12:55:00|1417.5|1416.3|1418.5|1417.3|1418.5|1417.3|1416|1414.8|0
1615381200000|2021-03-10 13:00:00|1418.9|1417.7|1421.3|1420.1|1421.5|1420.3|1418.8|1417.6|7
1615381500000|2021-03-10 13:05:00|1421.4|1420.2|1421|1419.8|1421.4|1420.2|1419.9|1418.7|4
1615381800000|2021-03-10 13:10:00|1420.9|1419.7|1422.4|1420.4|1423.4|1420.8|1420.8|1419.6|6
1615382100000|2021-03-10 13:15:00|1422.6|1420.6|1421.5|1420.3|1423.8|1421|1421.4|1420.2|0
1615382400000|2021-03-10 13:20:00|1421.4|1420.2|1420.3|1419.1|1422.3|1420.6|1420|1418.8|19
1615382700000|2021-03-10 13:25:00|1420.4|1419.2|1420|1417|1420.4|1419.2|1419.1|1416.7|42
1615383000000|2021-03-10 13:30:00|1420.1|1417.1|1420.5|1417.5|1421.2|1418.2|1419.1|1416.1|0
1615383300000|2021-03-10 13:35:00|1420.6|1417.6|1420.2|1417.2|1422|1419|1419.5|1416.5|0
1615383600000|2021-03-10 13:40:00|1420|1417|1420.6|1417.6|1421.3|1418.3|1418.2|1415.2|0
1615386600000|2021-03-10 14:30:00|1419.3|1416.3|1412.3|1409.3|1420.1|1417.1|1410.2|1407.8|4
1615386900000|2021-03-10 14:35:00|1411.7|1409.7|1415|1413|1416.5|1414.5|1411.2|1408.7|3
1615387200000|2021-03-10 14:40:00|1415.2|1413.2|1415.2|1413.2|1417.2|1414.7|1414.3|1412.5|0
1615387500000|2021-03-10 14:45:00|1415|1413|1416|1414|1417.1|1414.7|1413.7|1411.3|2
1615387800000|2021-03-10 14:50:00|1416.2|1414.2|1413.7|1411.7|1416.7|1414.2|1413.7|1411.2|0
1615388100000|2021-03-10 14:55:00|1414.3|1411.3|1420.1|1418.9|1420.7|1419.1|1413.5|1411|0
1615388400000|2021-03-10 15:00:00|1420.3|1419.1|1418.6|1417.4|1420.6|1419.1|1416.8|1415.2|11
1615388700000|2021-03-10 15:05:00|1418.3|1417.1|1419.8|1418.6|1422.6|1421.4|1417.6|1416.4|7
1615389000000|2021-03-10 15:10:00|1420.1|1418.9|1417.7|1415.7|1420.2|1419|1417.7|1415.1|2
1615389300000|2021-03-10 15:15:00|1418.2|1415.2|1416.7|1414.7|1419.8|1417.2|1416.3|1414|0
1615389600000|2021-03-10 15:20:00|1417|1414|1414.8|1413.6|1417.3|1415|1414.6|1412.3|2
1615389900000|2021-03-10 15:25:00|1415.1|1413.1|1416.1|1414.9|1416.9|1415.3|1414.1|1412.5|2
1615390200000|2021-03-10 15:30:00|1416|1414.8|1416.3|1415.1|1417.6|1416.1|1415.8|1414|2
1615390500000|2021-03-10 15:35:00|1416.6|1415.4|1415.3|1414.1|1417.1|1415.9|1414.7|1413.5|0
1615390800000|2021-03-10 15:40:00|1415.2|1414|1412.3|1411.1|1415.2|1414|1411.1|1409.9|0
1615391100000|2021-03-10 15:45:00|1412.4|1411.2|1411.3|1410.1|1412.6|1411.4|1410.6|1409.4|3
1615391400000|2021-03-10 15:50:00|1411.1|1409.9|1412.6|1411.4|1413.2|1411.6|1409.3|1408.1|2
1615391700000|2021-03-10 15:55:00|1412.8|1411.6|1413.3|1412.1|1413.5|1412.3|1412.1|1410.9|1
1615392000000|2021-03-10 16:00:00|1413.6|1412.4|1412.6|1411.4|1413.8|1412.6|1411.6|1410.4|7
1615392300000|2021-03-10 16:05:00|1412.7|1411.5|1411.8|1410.6|1412.8|1411.6|1411|1409.8|0
1615392600000|2021-03-10 16:10:00|1411.6|1410.4|1412.3|1411.1|1412.7|1411.5|1410|1408.8|0
1615392900000|2021-03-10 16:15:00|1412.1|1410.9|1410.5|1409.3|1412.3|1411.1|1410.3|1409.1|0
1615393200000|2021-03-10 16:20:00|1410.3|1409.1|1414.5|1413.3|1415.1|1413.9|1410.3|1409.1|10
1615393500000|2021-03-10 16:25:00|1414.2|1413|1416.1|1414.9|1416.6|1415.4|1413.8|1412.6|0
1615393800000|2021-03-10 16:30:00|1415.8|1414.6|1418.1|1416.9|1418.8|1417.6|1415.6|1414.4|10
1615394100000|2021-03-10 16:35:00|1417.8|1416.6|1416.6|1415.4|1417.8|1416.6|1416.1|1414.5|0
1615394400000|2021-03-10 16:40:00|1416.8|1415.6|1417.3|1416.1|1418.6|1417.4|1416.6|1415.4|0
1615394700000|2021-03-10 16:45:00|1417.2|1416|1418.8|1417.6|1419.3|1418.1|1417.1|1415.9|0
1615395000000|2021-03-10 16:50:00|1419.1|1417.9|1423.6|1422.4|1424.1|1422.9|1419.1|1417.9|0
1615395300000|2021-03-10 16:55:00|1423.7|1422.5|1424.3|1423.1|1424.8|1423.6|1421.8|1420.6|0
1615395600000|2021-03-10 17:00:00|1424.2|1423|1421.6|1420.4|1424.6|1423.4|1421.3|1420.1|40
1615395900000|2021-03-10 17:05:00|1421.7|1420.5|1421.6|1420.4|1423.1|1421.9|1421.3|1420.1|0
1615396200000|2021-03-10 17:10:00|1421.7|1420.5|1421.2|1420|1422.1|1420.9|1420.6|1419.4|1
1615396500000|2021-03-10 17:15:00|1421.3|1420.1|1420.3|1419.1|1421.3|1420.1|1419.6|1418.4|0
1615396800000|2021-03-10 17:20:00|1420.6|1419.4|1419|1417.8|1421|1419.8|1418.3|1417.1|0
1615397100000|2021-03-10 17:25:00|1419.1|1417.9|1418.3|1417.1|1419.8|1418.6|1418.3|1417.1|0
1615397400000|2021-03-10 17:30:00|1418.6|1417.4|1417.8|1416.6|1419.3|1418.1|1417.3|1415.8|1
1615397700000|2021-03-10 17:35:00|1418.1|1416.9|1415.9|1414.7|1418.1|1416.9|1415.9|1414.7|3
1615398000000|2021-03-10 17:40:00|1415.8|1414.6|1416.3|1415.1|1417.2|1416|1415.8|1414.6|0
1615398300000|2021-03-10 17:45:00|1416.6|1415.4|1415.6|1414.4|1417.6|1416.4|1415.6|1414.4|0
1615398600000|2021-03-10 17:50:00|1415.3|1414.1|1413.5|1412.3|1415.3|1414.1|1413.3|1412.1|0
1615398900000|2021-03-10 17:55:00|1413.6|1412.4|1416.3|1415.1|1416.6|1415.4|1413.3|1412.1|6
1615399200000|2021-03-10 18:00:00|1416.5|1415.3|1414.8|1413.6|1416.8|1415.6|1413.8|1412.5|3
1615399500000|2021-03-10 18:05:00|1414.3|1413.1|1415.2|1414|1416.1|1414.9|1414.3|1413.1|0
1615399800000|2021-03-10 18:10:00|1415.3|1414.1|1416.1|1414.9|1416.2|1415|1414.8|1413.5|1
1615400100000|2021-03-10 18:15:00|1416.3|1415.1|1414.8|1413.6|1416.3|1415.1|1413.6|1412.4|1
1615400400000|2021-03-10 18:20:00|1414.7|1413.5|1414.3|1413.1|1415.3|1414.1|1413.6|1412.2|0
1615400700000|2021-03-10 18:25:00|1414.1|1412.9|1413.6|1412.4|1414.1|1412.9|1413.2|1412|0
1615401000000|2021-03-10 18:30:00|1413.4|1412.2|1414.1|1412.9|1414.7|1413.5|1413.1|1411.9|0
1615401300000|2021-03-10 18:35:00|1414.2|1413|1414.6|1412.6|1415.7|1413.9|1414.1|1411.9|4
1615401600000|2021-03-10 18:40:00|1414.7|1412.7|1413.9|1411.9|1415.9|1413.5|1413.7|1411.7|20
1615401900000|2021-03-10 18:45:00|1414|1412|1412.1|1410.9|1415|1413|1411.8|1410.6|0
1615402200000|2021-03-10 18:50:00|1412.3|1411.1|1412.1|1410.9|1413.2|1411.4|1411.8|1410.2|11
1615402500000|2021-03-10 18:55:00|1412.2|1411|1412.7|1410.7|1413.4|1411.1|1412.2|1409.7|3
1615402800000|2021-03-10 19:00:00|1413.3|1410.3|1413.8|1411.8|1414.7|1412.2|1412.7|1410.3|0
1615403100000|2021-03-10 19:05:00|1413.9|1411.9|1413.1|1410.1|1414.9|1412.4|1412.2|1409.2|1
1615403400000|2021-03-10 19:10:00|1412.9|1409.9|1410.7|1408.7|1413.2|1410.2|1410.2|1407.9|0
1615403700000|2021-03-10 19:15:00|1411.2|1408.2|1409.7|1406.7|1411.4|1409.2|1409|1406.7|6
1615424400000|2021-03-11 01:00:00|1410.5|1409.3|1407.9|1406.7|1412.8|1411.6|1406.8|1405.6|1197
1615424700000|2021-03-11 01:05:00|1407.8|1406.6|1408.5|1407.3|1409.5|1408.3|1405.8|1404.6|601
1615425000000|2021-03-11 01:10:00|1408.4|1407.2|1407|1405.8|1409.2|1408|1405.9|1404.7|279
1615425300000|2021-03-11 01:15:00|1406.8|1405.6|1404.7|1403.5|1407.2|1406|1404.5|1403.3|534
1615425600000|2021-03-11 01:20:00|1404.5|1403.3|1404.8|1403.6|1405.3|1404.1|1403|1401.8|507
1615425900000|2021-03-11 01:25:00|1405|1403.8|1403.5|1402.3|1405|1403.8|1403.3|1402.1|232
1615426200000|2021-03-11 01:30:00|1403.7|1402.5|1405.2|1404|1405.3|1404.1|1403.7|1402.5|205
1615426500000|2021-03-11 01:35:00|1405|1403.8|1405.9|1404.7|1406.5|1405.3|1404.9|1403.7|244
1615426800000|2021-03-11 01:40:00|1406|1404.8|1405.3|1404.1|1406.4|1405.2|1405|1403.8|80
1615427100000|2021-03-11 01:45:00|1405.4|1404.2|1405.7|1404.5|1406.5|1405.3|1405.3|1404.1|186
1615427400000|2021-03-11 01:50:00|1405.8|1404.6|1406.5|1405.3|1406.5|1405.3|1405.3|1404.1|94
1615427700000|2021-03-11 01:55:00|1406.3|1405.1|1406.3|1405.1|1406.5|1405.3|1406|1404.8|81
1615428000000|2021-03-11 02:00:00|1406|1404.8|1406.3|1405.1|1406.3|1405.1|1405.8|1404.6|128
1615428300000|2021-03-11 02:05:00|1406.2|1405|1405.5|1404.3|1406.3|1405.1|1405.3|1404.1|165
1615428600000|2021-03-11 02:10:00|1405.7|1404.5|1404.5|1403.3|1405.8|1404.6|1404.3|1403.1|127
1615428900000|2021-03-11 02:15:00|1404.4|1403.2|1404.8|1403.6|1404.9|1403.7|1404.3|1403.1|43
1615429200000|2021-03-11 02:20:00|1404.9|1403.7|1404|1402.8|1405|1403.8|1404|1402.8|79
1615429500000|2021-03-11 02:25:00|1404.3|1403.1|1402.8|1401.6|1404.7|1403.5|1402|1400.8|454
1615429800000|2021-03-11 02:30:00|1402.7|1401.5|1402.9|1401.7|1403.5|1402.3|1402.5|1401.3|131
1615430100000|2021-03-11 02:35:00|1403|1401.8|1403|1401.8|1403.2|1402|1401.6|1400.4|143
1615430400000|2021-03-11 02:40:00|1403.2|1402|1405|1403.8|1405|1403.8|1403|1401.8|207
1615430700000|2021-03-11 02:45:00|1405.2|1404|1404.8|1403.6|1405.4|1404.2|1404.5|1403.3|229
1615431000000|2021-03-11 02:50:00|1404.9|1403.7|1405.3|1404.1|1405.3|1404.1|1404.8|1403.6|180
1615431300000|2021-03-11 02:55:00|1405.2|1404|1405.3|1404.1|1405.4|1404.2|1405|1403.8|171
1615431600000|2021-03-11 03:00:00|1405.2|1404|1404.4|1403.2|1405.4|1404.2|1404.3|1403.1|74
1615431900000|2021-03-11 03:05:00|1404.5|1403.3|1403.3|1402.1|1404.8|1403.6|1403.3|1402.1|127
1615432200000|2021-03-11 03:10:00|1403.2|1402|1403.3|1402.1|1403.8|1402.6|1403|1401.8|51
1615432500000|2021-03-11 03:15:00|1403.4|1402.2|1403.9|1402.7|1404.2|1403|1403|1401.8|72
1615432800000|2021-03-11 03:20:00|1403.8|1402.6|1404.2|1403|1404.5|1403.3|1403.8|1402.6|52
1615433100000|2021-03-11 03:25:00|1404|1402.8|1404.5|1403.3|1404.5|1403.3|1404|1402.8|19
1615433400000|2021-03-11 03:30:00|1404.4|1403.2|1404|1402.8|1404.5|1403.3|1404|1402.8|26
1615433700000|2021-03-11 03:35:00|1403.9|1402.7|1403.5|1402.3|1404.9|1403|1403.5|1401.9|10360
1615434000000|2021-03-11 03:40:00|1403.4|1402.2|1403.2|1402|1403.4|1402.2|1402.8|1401.6|100
1615434300000|2021-03-11 03:45:00|1403.3|1402.1|1403.8|1402.6|1404|1402.8|1403.3|1402.1|31
1615434600000|2021-03-11 03:50:00|1403.9|1402.7|1403.9|1402.7|1403.9|1402.7|1403.9|1402.7|7
1615434900000|2021-03-11 03:55:00|1404|1402.8|1403.7|1402.5|1404|1402.8|1403.5|1402.3|14
1615435200000|2021-03-11 04:00:00|1403.8|1402.6|1403.8|1402.6|1404.2|1403|1403.8|1402.6|31
1615435500000|2021-03-11 04:05:00|1403.9|1402.7|1403.8|1402.6|1404|1402.8|1403.8|1402.6|17
1615435800000|2021-03-11 04:10:00|1403.7|1402.5|1403.8|1402.6|1403.8|1402.6|1403.5|1402.3|14
1615436100000|2021-03-11 04:15:00|1403.7|1402.5|1403.8|1402.6|1404|1402.8|1403.5|1402.3|15
1615436400000|2021-03-11 04:20:00|1403.7|1402.5|1403.5|1402.3|1403.8|1402.6|1403.5|1402.3|23
1615436700000|2021-03-11 04:25:00|1403.7|1402.5|1403.4|1402.2|1403.7|1402.5|1403.3|1402.1|13
1615437000000|2021-03-11 04:30:00|1403.5|1402.3|1403.7|1402.5|1403.9|1402.7|1403.5|1402.3|8
1615437300000|2021-03-11 04:35:00|1403.5|1402.3|1404|1402.8|1404|1402.8|1403.5|1402.3|59
1615437600000|2021-03-11 04:40:00|1403.9|1402.7|1404|1402.8|1404|1402.8|1403.9|1402.7|2
1615437900000|2021-03-11 04:45:00|1403.9|1402.7|1402.8|1401.6|1404|1402.8|1402.8|1401.6|73
1615438200000|2021-03-11 04:50:00|1402.5|1401.3|1403.2|1402|1403.2|1402|1402.5|1401.3|109
1615438500000|2021-03-11 04:55:00|1403|1401.8|1403.5|1402.3|1403.8|1402.6|1403|1401.8|28
1615438800000|2021-03-11 05:00:00|1403.4|1402.2|1404|1402.8|1404|1402.8|1403.3|1402.1|44
1615439100000|2021-03-11 05:05:00|1404.3|1403.1|1404|1402.8|1404.3|1403.1|1403.8|1402.6|51
1615439400000|2021-03-11 05:10:00|1404.2|1403|1403.8|1402.6|1404.2|1403|1403.5|1402.3|21
1615439700000|2021-03-11 05:15:00|1403.9|1402.7|1405|1403.8|1405.3|1404.1|1403.8|1402.6|63
1615440000000|2021-03-11 05:20:00|1404.9|1403.7|1404.8|1403.6|1405.2|1404|1404.8|1403.6|71
1615440300000|2021-03-11 05:25:00|1404.5|1403.3|1404.8|1403.6|1405|1403.8|1404.4|1403.2|59
1615440600000|2021-03-11 05:30:00|1404.9|1403.7|1406.7|1405.5|1406.9|1405.7|1404.9|1403.7|213
1615440900000|2021-03-11 05:35:00|1406.5|1405.3|1406.8|1405.6|1407.8|1406.6|1406.5|1405.3|203
1615441200000|2021-03-11 05:40:00|1406.9|1405.7|1405.4|1404.2|1407|1405.8|1405.2|1404|70
1615441500000|2021-03-11 05:45:00|1405.5|1404.3|1406.5|1405.3|1407.3|1406.1|1405.4|1404.2|261
1615441800000|2021-03-11 05:50:00|1406.7|1405.5|1406.5|1405.3|1407.5|1406.3|1406.5|1405.3|55
1615442100000|2021-03-11 05:55:00|1406.8|1405.6|1407.4|1406.2|1408.2|1407|1406.8|1405.6|79
1615442400000|2021-03-11 06:00:00|1407.3|1406.1|1407.5|1406.3|1407.9|1406.7|1406.5|1405.3|113
1615442700000|2021-03-11 06:05:00|1407.8|1406.6|1407.7|1406.5|1408.3|1407.1|1407.3|1406.1|147
1615443000000|2021-03-11 06:10:00|1407.8|1406.6|1407.3|1406.1|1408.2|1407|1406.9|1405.7|48
1615443300000|2021-03-11 06:15:00|1407.2|1406|1406.3|1405.1|1407.8|1406.6|1406.2|1405|30
1615443600000|2021-03-11 06:20:00|1406.4|1405.2|1406.5|1405.3|1407.3|1406.1|1406|1404.8|78
1615443900000|2021-03-11 06:25:00|1406.4|1405.2|1406.5|1405.3|1406.6|1405.4|1406.3|1405.1|89
1615444200000|2021-03-11 06:30:00|1406.6|1405.4|1406.8|1405.6|1407.6|1406.4|1406.6|1405.4|170
1615444500000|2021-03-11 06:35:00|1406.9|1405.7|1407.5|1406.3|1407.5|1406.3|1406.3|1405.1|85
1615444800000|2021-03-11 06:40:00|1407.4|1406.2|1408.3|1407.1|1408.5|1407.3|1407.3|1406.1|108
1615445100000|2021-03-11 06:45:00|1408.2|1407|1408.1|1406.9|1409.3|1408.1|1407.8|1406.6|68
1615445400000|2021-03-11 06:50:00|1408|1406.8|1407.5|1406.3|1408.3|1407.1|1407.3|1406.1|37
1615445700000|2021-03-11 06:55:00|1407.3|1406.1|1408.5|1407.3|1408.5|1407.3|1407|1405.8|140
1615446000000|2021-03-11 07:00:00|1408.4|1407.2|1406.8|1405.6|1408.5|1407.3|1406.6|1405.4|66
1615446300000|2021-03-11 07:05:00|1406.9|1405.7|1405.8|1404.6|1407|1405.8|1405.6|1404.4|44
1615446600000|2021-03-11 07:10:00|1405.9|1404.7|1406.4|1405.2|1406.8|1405.6|1405.9|1404.7|46
1615446900000|2021-03-11 07:15:00|1406.3|1405.1|1406.5|1405.3|1406.5|1405.3|1406.3|1405.1|8
1615447200000|2021-03-11 07:20:00|1406.4|1405.2|1405.4|1404.2|1406.8|1405.6|1405.3|1404.1|45
1615447500000|2021-03-11 07:25:00|1405.3|1404.1|1405.6|1404.4|1406|1404.8|1405.3|1404.1|25
1615447800000|2021-03-11 07:30:00|1405.5|1404.3|1404.8|1403.6|1405.5|1404.3|1404.8|1403.6|33
1615448100000|2021-03-11 07:35:00|1404.9|1403.7|1404.8|1403.6|1404.9|1403.7|1404|1402.8|89
1615448400000|2021-03-11 07:40:00|1404.6|1403.4|1405|1403.8|1405|1403.8|1404.5|1403.3|38
1615448700000|2021-03-11 07:45:00|1404.8|1403.6|1404.3|1403.1|1404.9|1403.7|1404|1402.8|82
1615449000000|2021-03-11 07:50:00|1404.5|1403.3|1404.5|1403.3|1404.5|1403.3|1404.3|1403.1|17
1615449300000|2021-03-11 07:55:00|1404.4|1403.2|1404.8|1403.6|1404.8|1403.6|1404.3|1403.1|25
1615449600000|2021-03-11 08:00:00|1404.6|1403.4|1405.4|1404.2|1405.5|1404.3|1404.5|1403.3|91
1615449900000|2021-03-11 08:05:00|1405.5|1404.3|1406.3|1405.1|1406.5|1405.3|1405.4|1404.2|89
1615450200000|2021-03-11 08:10:00|1406|1404.8|1405.3|1404.1|1406|1404.8|1404.5|1403.3|60
1615450500000|2021-03-11 08:15:00|1405.4|1404.2|1406|1404.8|1406|1404.8|1404.9|1403.7|78
1615450800000|2021-03-11 08:20:00|1405.8|1404.6|1404.8|1403.6|1405.8|1404.6|1404.8|1403.6|101
1615451100000|2021-03-11 08:25:00|1405|1403.8|1405.8|1404.6|1405.8|1404.6|1405|1403.8|35
1615451400000|2021-03-11 08:30:00|1405.9|1404.7|1409|1407.8|1409.5|1408.3|1405.9|1404.7|213
1615451700000|2021-03-11 08:35:00|1408.6|1407.4|1410.5|1409.3|1410.8|1409.6|1408.5|1407.3|105
1615452000000|2021-03-11 08:40:00|1410.4|1409.2|1409.9|1408.7|1411.1|1409.9|1409.1|1407.9|93
1615452300000|2021-03-11 08:45:00|1410|1408.8|1410.4|1409.2|1410.8|1409.6|1409.5|1408.3|47
1615452600000|2021-03-11 08:50:00|1410.6|1409.4|1409.8|1408.6|1411.3|1410.1|1409.8|1408.6|91
1615452900000|2021-03-11 08:55:00|1409.9|1408.7|1410.3|1409.1|1410.3|1409.1|1408.8|1407.6|102
1615453200000|2021-03-11 09:00:00|1410.1|1408.9|1411.3|1410.1|1411.3|1410.1|1409.9|1408.7|44
1615453500000|2021-03-11 09:05:00|1411.5|1410.3|1412.9|1411.7|1412.9|1411.7|1411.5|1410.3|131
1615453800000|2021-03-11 09:10:00|1412.8|1411.6|1412.1|1410.9|1413|1411.8|1411.3|1410.1|139
1615454100000|2021-03-11 09:15:00|1412.3|1411.1|1413.1|1411.9|1413.3|1412.1|1412.3|1411.1|28
1615454400000|2021-03-11 09:20:00|1413.3|1412.1|1414.4|1413.2|1415.1|1413.9|1413.3|1412.1|233
1615454700000|2021-03-11 09:25:00|1414.5|1413.3|1413.4|1412.2|1415.4|1414.2|1413.1|1411.9|114
1615455000000|2021-03-11 09:30:00|1413.5|1412.3|1412.9|1411.7|1413.8|1412.6|1412.9|1411.7|62
1615455300000|2021-03-11 09:35:00|1413.1|1411.9|1413|1411.8|1413.9|1412.7|1413|1411.8|27
1615455600000|2021-03-11 09:40:00|1413.4|1412.2|1412.6|1411.4|1413.6|1412.4|1412.3|1411.1|59
1615455900000|2021-03-11 09:45:00|1412.1|1410.9|1412.9|1411.7|1413.8|1412.6|1412.1|1410.9|115
1615456200000|2021-03-11 09:50:00|1412.6|1411.4|1413.8|1412.6|1414|1412.8|1412.5|1411.3|27
1615456500000|2021-03-11 09:55:00|1413.9|1412.7|1413.6|1412.4|1414|1412.8|1413.4|1412.2|37
1615456800000|2021-03-11 10:00:00|1413.5|1412.3|1413.3|1412.1|1413.8|1412.6|1413|1411.8|28
1615457100000|2021-03-11 10:05:00|1413.4|1412.2|1413.4|1412.2|1414|1412.8|1413.4|1412.2|22
1615457400000|2021-03-11 10:10:00|1413.5|1412.3|1413.1|1411.9|1413.5|1412.3|1412.9|1411.7|26
1615457700000|2021-03-11 10:15:00|1413|1411.8|1413|1411.8|1413.5|1412.3|1412.5|1411.3|39
1615458000000|2021-03-11 10:20:00|1413.1|1411.9|1413|1411.8|1413.3|1412.1|1412.5|1411.3|29
1615458300000|2021-03-11 10:25:00|1412.9|1411.7|1412.8|1411.6|1413|1411.8|1412.1|1410.9|32
1615458600000|2021-03-11 10:30:00|1412.6|1411.4|1411.8|1410.6|1412.6|1411.4|1411.3|1410.1|81
1615458900000|2021-03-11 10:35:00|1411.6|1410.4|1411.8|1410.6|1412|1410.8|1411.5|1410.3|48
1615459200000|2021-03-11 10:40:00|1411.9|1410.7|1409.4|1408.2|1412.1|1410.9|1409.3|1408.1|279
1615459500000|2021-03-11 10:45:00|1409.3|1408.1|1410.1|1408.9|1410.5|1409.3|1409.3|1408.1|59
1615459800000|2021-03-11 10:50:00|1410|1408.8|1410.1|1408.9|1411|1409.8|1409.3|1408.1|124
1615460100000|2021-03-11 10:55:00|1410|1408.8|1410.1|1408.9|1410.5|1409.3|1409.8|1408.6|54
1615460400000|2021-03-11 11:00:00|1409.8|1408.6|1408.1|1406.9|1410|1408.8|1408.1|1406.9|73
1615460700000|2021-03-11 11:05:00|1408.3|1407.1|1407.8|1406.6|1408.5|1407.3|1407.5|1406.3|122
1615461000000|2021-03-11 11:10:00|1407.5|1406.3|1407.5|1406.3|1408.3|1407.1|1407.5|1406.3|75
1615461300000|2021-03-11 11:15:00|1407.4|1406.2|1408.1|1406.9|1408.8|1407.6|1407.4|1406.2|46
1615461600000|2021-03-11 11:20:00|1408|1406.8|1408.1|1406.9|1408.4|1407.2|1407|1405.8|77
1615461900000|2021-03-11 11:25:00|1408.3|1407.1|1408.6|1407.4|1408.8|1407.6|1408.3|1407.1|52
1615462200000|2021-03-11 11:30:00|1408.5|1407.3|1408.5|1407.3|1409.3|1408.1|1408.3|1407.1|60
1615462500000|2021-03-11 11:35:00|1408.4|1407.2|1409.1|1407.9|1409.1|1407.9|1408|1406.8|41
1615462800000|2021-03-11 11:40:00|1409.3|1408.1|1408.9|1407.7|1409.3|1408.1|1408.3|1407.1|26
1615463100000|2021-03-11 11:45:00|1408.8|1407.6|1409.5|1408.3|1409.5|1408.3|1408.5|1407.3|35
1615463400000|2021-03-11 11:50:00|1409.4|1408.2|1409.5|1408.3|1410.3|1409.1|1409.3|1408.1|63
1615463700000|2021-03-11 11:55:00|1409.6|1408.4|1411.1|1409.9|1411.3|1410.1|1409.6|1408.4|88
1615464000000|2021-03-11 12:00:00|1411|1409.8|1409.5|1408.3|1411|1409.8|1409|1407.8|178
1615464300000|2021-03-11 12:05:00|1409.6|1408.4|1411.3|1410.1|1411.5|1410.3|1409.5|1408.3|94
1615464600000|2021-03-11 12:10:00|1411.5|1410.3|1411.9|1410.7|1412.5|1411.3|1411.3|1410.1|125
1615464900000|2021-03-11 12:15:00|1411.8|1410.6|1411.1|1409.9|1412|1410.8|1410.9|1409.7|48
1615465200000|2021-03-11 12:20:00|1411.4|1410.2|1411.6|1410.4|1411.9|1410.7|1411|1409.8|36
1615465500000|2021-03-11 12:25:00|1411.5|1410.3|1409.5|1408.3|1411.6|1410.4|1409.5|1408.3|68
1615465800000|2021-03-11 12:30:00|1409.6|1408.4|1409.6|1408.4|1409.8|1408.6|1408.8|1407.6|43
1615466100000|2021-03-11 12:35:00|1409.5|1408.3|1407.8|1406.6|1410|1408.8|1407.8|1406.6|157
1615466400000|2021-03-11 12:40:00|1407.9|1406.7|1407.3|1406.1|1408.3|1407.1|1407.3|1406.1|110
1615466700000|2021-03-11 12:45:00|1407|1405.8|1407.4|1406.2|1407.4|1406.2|1406.3|1405.1|306
1615467000000|2021-03-11 12:50:00|1407.8|1406.6|1408.9|1407.7|1409.6|1408.4|1407.5|1406.3|63
1615467300000|2021-03-11 12:55:00|1409|1407.8|1409.5|1408.3|1409.9|1408.7|1408.9|1407.7|47
1615467600000|2021-03-11 13:00:00|1410.4|1409.2|1410.6|1409.4|1411.5|1410.3|1410.4|1409.2|113
1615467900000|2021-03-11 13:05:00|1410.9|1409.7|1411.4|1410.2|1412.5|1411.3|1410.9|1409.7|199
1615468200000|2021-03-11 13:10:00|1411.3|1410.1|1412.3|1411.1|1413|1411.8|1410.5|1409.3|270
1615468500000|2021-03-11 13:15:00|1412|1410.8|1412.3|1411.1|1413|1411.8|1411.9|1410.7|134
1615468800000|2021-03-11 13:20:00|1412.1|1410.9|1412.3|1411.1|1412.5|1411.3|1409.9|1408.7|221
1615469100000|2021-03-11 13:25:00|1412.4|1411.2|1412.6|1411.4|1412.8|1411.6|1412|1410.8|82
1615469400000|2021-03-11 13:30:00|1412.8|1411.6|1416.9|1415.7|1417.4|1416.2|1412.4|1411.2|945
1615469700000|2021-03-11 13:35:00|1417|1415.8|1417.9|1416.7|1418|1416.8|1415.8|1414.6|336
1615470000000|2021-03-11 13:40:00|1418|1416.8|1417.8|1416.6|1418.5|1417.3|1416.6|1415.4|421
1615473000000|2021-03-11 14:30:00|1422.6|1421.4|1416|1414.8|1422.8|1421.6|1414|1412.8|3341
1615473300000|2021-03-11 14:35:00|1416.3|1415.1|1417|1415.8|1421.5|1420.3|1416|1414.8|1980
1615473600000|2021-03-11 14:40:00|1416.9|1415.7|1417.4|1416.2|1417.8|1416.6|1414.8|1413.6|1459
1615473900000|2021-03-11 14:45:00|1417.3|1416.1|1415.8|1414.6|1419|1417.8|1415.5|1414.3|1300
1615474200000|2021-03-11 14:50:00|1415.5|1414.3|1417.3|1416.1|1417.5|1416.3|1414.8|1413.6|968
1615474500000|2021-03-11 14:55:00|1417|1415.8|1413.8|1412.6|1417.3|1416.1|1413|1411.8|1128
1615474800000|2021-03-11 15:00:00|1413.9|1412.7|1413.5|1412.3|1415.3|1414.1|1412.3|1411.1|892
1615475100000|2021-03-11 15:05:00|1413.8|1412.6|1414|1412.8|1414.3|1413.1|1412.5|1411.3|546
1615475400000|2021-03-11 15:10:00|1413.8|1412.6|1412.5|1411.3|1414.3|1413.1|1412.3|1411.1|560
1615475700000|2021-03-11 15:15:00|1412.8|1411.6|1414|1412.8|1414.4|1413.2|1411.8|1410.6|712
1615476000000|2021-03-11 15:20:00|1414.3|1413.1|1414.4|1413.2|1415.5|1414.3|1414|1412.8|519
1615476300000|2021-03-11 15:25:00|1414.3|1413.1|1415.5|1414.3|1415.5|1414.3|1413|1411.8|297
1615476600000|2021-03-11 15:30:00|1415.3|1414.1|1413.3|1412.1|1415.5|1414.3|1413.3|1412.1|609
1615476900000|2021-03-11 15:35:00|1413|1411.8|1415|1413.8|1415.3|1414.1|1412.8|1411.6|607
1615477200000|2021-03-11 15:40:00|1415.1|1413.9|1416.5|1415.3|1417.6|1416.4|1414.5|1413.3|846
1615477500000|2021-03-11 15:45:00|1416.4|1415.2|1417.8|1416.6|1418.3|1417.1|1416.4|1415.2|492
1615477800000|2021-03-11 15:50:00|1418|1416.8|1417.4|1416.2|1418.5|1417.3|1416.8|1415.6|394
1615478100000|2021-03-11 15:55:00|1417.5|1416.3|1413.3|1412.1|1417.5|1416.3|1413.3|1412.1|962
1615478400000|2021-03-11 16:00:00|1413.7|1411.7|1414.5|1413.3|1414.9|1413.7|1412.5|1411.3|56845
1615478700000|2021-03-11 16:05:00|1414.8|1413.6|1413.2|1412|1414.8|1413.6|1413|1411.8|835
1615479000000|2021-03-11 16:10:00|1413.1|1411.9|1413|1411.8|1413.5|1412.3|1412|1410.8|509
1615479300000|2021-03-11 16:15:00|1412.9|1411.7|1410.9|1409.7|1413|1411.8|1410.7|1409.5|1738
1615479600000|2021-03-11 16:20:00|1410.7|1409.5|1413.8|1412.6|1414.3|1413.1|1410.5|1409.3|517
1615479900000|2021-03-11 16:25:00|1413.6|1412.4|1414.8|1413.6|1415.3|1414.1|1412.5|1411.3|451
1615480200000|2021-03-11 16:30:00|1414.9|1413.7|1413.1|1411.9|1415.4|1414.2|1412.5|1411.3|1211
1615480500000|2021-03-11 16:35:00|1413|1411.8|1412.8|1411.6|1413.8|1412.6|1412.3|1411.1|543
1615480800000|2021-03-11 16:40:00|1413|1411.8|1413.5|1412.3|1414.3|1413.1|1412.4|1411.2|338
1615481100000|2021-03-11 16:45:00|1413.8|1412.6|1413.8|1412.6|1415.5|1414.3|1413|1411.8|402
1615481400000|2021-03-11 16:50:00|1414|1412.8|1415.6|1414.4|1415.9|1414.7|1413.7|1412.5|490
1615481700000|2021-03-11 16:55:00|1415.5|1414.3|1415.3|1414.1|1416|1414.8|1415|1413.8|289
1615482000000|2021-03-11 17:00:00|1415.5|1414.3|1416.5|1415.3|1416.5|1415.3|1415|1413.8|373
1615482300000|2021-03-11 17:05:00|1416.3|1415.1|1414.8|1413.6|1416.3|1415.1|1414.8|1413.6|299
1615482600000|2021-03-11 17:10:00|1415|1413.8|1414.5|1413.3|1415.5|1414.3|1414|1412.8|320
1615482900000|2021-03-11 17:15:00|1414.3|1413.1|1412.8|1411.6|1414.8|1413.6|1412.3|1411.1|595
1615483200000|2021-03-11 17:20:00|1413|1411.8|1413|1411.8|1413.3|1412.1|1412.3|1411.1|421
1615483500000|2021-03-11 17:25:00|1412.8|1411.6|1412.8|1411.6|1413.5|1412.3|1412.3|1411.1|372
1615483800000|2021-03-11 17:30:00|1412.9|1411.7|1412.3|1411.1|1412.9|1411.7|1411.8|1410.6|362
1615484100000|2021-03-11 17:35:00|1412.1|1410.9|1412.3|1411.1|1412.8|1411.6|1411.9|1410.7|359
1615484400000|2021-03-11 17:40:00|1412|1410.8|1411.8|1410.6|1412.5|1411.3|1411.3|1410.1|311
1615484700000|2021-03-11 17:45:00|1411.6|1410.4|1412|1410.8|1412|1410.8|1410.8|1409.6|354
1615485000000|2021-03-11 17:50:00|1412.3|1411.1|1411.6|1410.4|1412.3|1411.1|1411|1409.8|250
1615485300000|2021-03-11 17:55:00|1411.5|1410.3|1411.6|1410.4|1411.9|1410.7|1411|1409.8|494
1615485600000|2021-03-11 18:00:00|1411.8|1410.6|1413.8|1412.6|1414.1|1412.9|1411.8|1410.6|406
1615485900000|2021-03-11 18:05:00|1414|1412.8|1413.3|1412.1|1414|1412.8|1413.1|1411.9|373
1615486200000|2021-03-11 18:10:00|1413.1|1411.9|1414|1412.8|1414.5|1413.3|1413|1411.8|395
1615486500000|2021-03-11 18:15:00|1414.3|1413.1|1413.8|1412.6|1414.8|1413.6|1413.5|1412.3|255
1615486800000|2021-03-11 18:20:00|1413.9|1412.7|1414|1412.8|1414|1412.8|1413|1411.8|199
1615487100000|2021-03-11 18:25:00|1414.1|1412.9|1413.7|1412.5|1414.5|1413.3|1413.5|1412.3|177
1615487400000|2021-03-11 18:30:00|1413.9|1412.7|1415.2|1414|1415.5|1414.3|1413.7|1412.5|538
1615487700000|2021-03-11 18:35:00|1415.1|1413.9|1414.5|1413.3|1415.9|1414.7|1414.4|1413.2|211
1615488000000|2021-03-11 18:40:00|1414.4|1413.2|1414.4|1413.2|1414.5|1413.3|1413.7|1412.5|201
1615488300000|2021-03-11 18:45:00|1414.5|1413.3|1415.7|1414.5|1416.4|1415.2|1414.2|1413|400
1615488600000|2021-03-11 18:50:00|1416|1414.8|1415.5|1414.3|1416.4|1415.2|1415.2|1414|511
1615488900000|2021-03-11 18:55:00|1415.2|1414|1415.7|1414.5|1416.5|1415.3|1415.2|1414|461
1615489200000|2021-03-11 19:00:00|1415.6|1414.4|1415|1413.8|1416|1414.8|1414.7|1413.5|308
1615489500000|2021-03-11 19:05:00|1415.2|1414|1416.7|1415.5|1417|1415.8|1415.2|1414|595
1615489800000|2021-03-11 19:10:00|1416.9|1415.7|1413.9|1412.7|1417.5|1416.3|1413.5|1412.3|1748
1615490100000|2021-03-11 19:15:00|1414|1412.8|1413.7|1412.5|1414|1412.8|1411.7|1410.5|981
1615510800000|2021-03-12 01:00:00|1414.6|1413.4|1415.7|1414.5|1417.5|1416.3|1414.3|1413.1|662
1615511100000|2021-03-12 01:05:00|1415.8|1414.6|1416.7|1415.5|1416.7|1415.5|1414.5|1413.3|294
1615511400000|2021-03-12 01:10:00|1417|1415.8|1418|1416.8|1418.2|1417|1416.5|1415.3|184
1615511700000|2021-03-12 01:15:00|1417.8|1416.6|1418|1416.8|1418.1|1416.9|1416.2|1415|850
1615512000000|2021-03-12 01:20:00|1417.7|1416.5|1416.2|1415|1418|1416.8|1416.1|1414.9|290
1615512300000|2021-03-12 01:25:00|1416.1|1414.9|1415.5|1414.3|1416.2|1415|1414.7|1413.5|87
1615512600000|2021-03-12 01:30:00|1415.2|1414|1415.5|1414.3|1416.2|1415|1414.7|1413.5|92
1615512900000|2021-03-12 01:35:00|1415.6|1414.4|1415.2|1414|1416.7|1415.5|1415|1413.8|147
1615513200000|2021-03-12 01:40:00|1415|1413.8|1413.7|1412.5|1415|1413.8|1413.5|1412.3|190
1615513500000|2021-03-12 01:45:00|1413.8|1412.6|1412.8|1411.6|1414.2|1413|1412.5|1411.3|120
1615513800000|2021-03-12 01:50:00|1413|1411.8|1412.3|1411.1|1413.1|1411.9|1411.7|1410.5|127
1615514100000|2021-03-12 01:55:00|1412.5|1411.3|1412|1410.8|1412.5|1411.3|1411.7|1410.5|63
1615514400000|2021-03-12 02:00:00|1411.8|1410.6|1411.2|1410|1412.1|1410.9|1411|1409.8|134
1615514700000|2021-03-12 02:05:00|1411.3|1410.1|1410.7|1409.5|1411.5|1410.3|1410.5|1409.3|423
1615515000000|2021-03-12 02:10:00|1411|1409.8|1412|1410.8|1412|1410.8|1411|1409.8|90
1615515300000|2021-03-12 02:15:00|1411.7|1410.5|1411.8|1410.6|1412|1410.8|1411.5|1410.3|191
1615515600000|2021-03-12 02:20:00|1411.7|1410.5|1411.6|1410.4|1411.8|1410.6|1411.2|1410|38
1615515900000|2021-03-12 02:25:00|1411.5|1410.3|1411.5|1410.3|1411.7|1410.5|1411.2|1410|58
1615516200000|2021-03-12 02:30:00|1411.2|1410|1411.3|1410.1|1411.3|1410.1|1410.7|1409.5|54
1615516500000|2021-03-12 02:35:00|1411.2|1410|1411|1409.8|1411.8|1410.6|1410.7|1409.5|55
1615516800000|2021-03-12 02:40:00|1411.1|1409.9|1411.1|1409.9|1411.7|1410.5|1411|1409.8|83
1615517100000|2021-03-12 02:45:00|1411|1409.8|1410.7|1409.5|1411.2|1410|1410.5|1409.3|224
1615517400000|2021-03-12 02:50:00|1410.6|1409.4|1410.7|1409.5|1411.7|1410.5|1410.5|1409.3|140
1615517700000|2021-03-12 02:55:00|1410.6|1409.4|1411.7|1410.5|1412|1410.8|1410.6|1409.4|60
1615518000000|2021-03-12 03:00:00|1411.8|1410.6|1412.5|1411.3|1412.7|1411.5|1411.6|1410.4|66
1615518300000|2021-03-12 03:05:00|1412.3|1411.1|1412.5|1411.3|1412.7|1411.5|1412.2|1411|21
1615518600000|2021-03-12 03:10:00|1412.2|1411|1412|1410.8|1412.2|1411|1411.5|1410.3|69
1615518900000|2021-03-12 03:15:00|1412.1|1410.9|1411|1409.8|1412.1|1410.9|1410.7|1409.5|19
1615519200000|2021-03-12 03:20:00|1411.1|1409.9|1412.1|1410.9|1412.3|1411.1|1411.1|1409.9|20
1615519500000|2021-03-12 03:25:00|1412.2|1411|1412.2|1411|1412.7|1411.5|1412|1410.8|24
1615519800000|2021-03-12 03:30:00|1412.3|1411.1|1412.2|1411|1412.5|1411.3|1412.2|1411|30
1615520100000|2021-03-12 03:35:00|1412.3|1411.1|1412.2|1411|1412.5|1411.3|1412.2|1411|14
1615520400000|2021-03-12 03:40:00|1412.3|1411.1|1412.3|1411.1|1412.6|1411.4|1411.9|1410.7|22
1615520700000|2021-03-12 03:45:00|1412.2|1411|1412.6|1411.4|1412.7|1411.5|1412.2|1411|12
1615521000000|2021-03-12 03:50:00|1412.4|1411.2|1412.3|1411.1|1412.4|1411.2|1412.2|1411|12
1615521300000|2021-03-12 03:55:00|1412.2|1411|1412.4|1411.2|1412.6|1411.4|1412.2|1411|9
1615521600000|2021-03-12 04:00:00|1412.6|1411.4|1412.9|1411.7|1412.9|1411.7|1412.4|1411.2|24
1615521900000|2021-03-12 04:05:00|1412.8|1411.6|1412.9|1411.7|1412.9|1411.7|1412.7|1411.5|9
1615522200000|2021-03-12 04:10:00|1412.8|1411.6|1412.9|1411.7|1412.9|1411.7|1412.7|1411.5|7
1615522500000|2021-03-12 04:15:00|1412.8|1411.6|1412.6|1411.4|1412.8|1411.6|1412.4|1411.2|93
1615522800000|2021-03-12 04:20:00|1412.4|1411.2|1412.2|1411|1412.4|1411.2|1412.2|1411|4
1615523100000|2021-03-12 04:25:00|1412.4|1411.2|1412.2|1411|1412.6|1411.4|1412.2|1411|13
1615523400000|2021-03-12 04:30:00|1412.3|1411.1|1412.2|1411|1412.4|1411.2|1412.2|1411|5
1615523700000|2021-03-12 04:35:00|||||||||2
1615524000000|2021-03-12 04:40:00|1412.3|1411.1|1412.1|1410.9|1412.4|1411.2|1412.1|1410.9|14
1615524300000|2021-03-12 04:45:00|1412.2|1411|1411.9|1410.7|1412.2|1411|1411.9|1410.7|1
1615524600000|2021-03-12 04:50:00|1412.1|1410.9|1411.9|1410.7|1412.1|1410.9|1411.9|1410.7|6
1615524900000|2021-03-12 04:55:00|1411.8|1410.6|1412.2|1411|1412.2|1411|1411.7|1410.5|17
1615525200000|2021-03-12 05:00:00|1412.3|1411.1|1412.4|1411.2|1412.8|1411.6|1412.3|1411.1|26
1615525500000|2021-03-12 05:05:00|1412.6|1411.4|1412.3|1411.1|1412.6|1411.4|1412.2|1411|2
1615525800000|2021-03-12 05:10:00|1412.2|1411|1412.1|1410.9|1412.2|1411|1411.7|1410.5|17
1615526100000|2021-03-12 05:15:00|1411.9|1410.7|1412.3|1411.1|1412.3|1411.1|1411.9|1410.7|18
1615526400000|2021-03-12 05:20:00|1412.2|1411|1411.9|1410.7|1412.2|1411|1411.8|1410.6|5
1615526700000|2021-03-12 05:25:00|1411.8|1410.6|1411.7|1410.5|1411.9|1410.7|1411.7|1410.5|50
1615527000000|2021-03-12 05:30:00|1411.6|1410.4|1410.9|1409.7|1411.8|1410.6|1410.7|1409.5|110
1615527300000|2021-03-12 05:35:00|1410.8|1409.6|1410.7|1409.5|1411.2|1410|1410.4|1409.2|67
1615527600000|2021-03-12 05:40:00|1410.8|1409.6|1408.7|1407.5|1410.9|1409.7|1408.4|1407.2|183
1615527900000|2021-03-12 05:45:00|1408.8|1407.6|1408.4|1407.2|1409.7|1408.5|1408.3|1407.1|204
1615528200000|2021-03-12 05:50:00|1408.3|1407.1|1408.3|1407.1|1408.4|1407.2|1407.9|1406.7|114
1615528500000|2021-03-12 05:55:00|1408.2|1407|1408.4|1407.2|1408.6|1407.4|1407.9|1406.7|56
1615528800000|2021-03-12 06:00:00|1408.7|1407.5|1408.6|1407.4|1408.7|1407.5|1408.2|1407|71
1615529100000|2021-03-12 06:05:00|1408.4|1407.2|1407.8|1406.6|1408.7|1407.5|1407.8|1406.6|66
1615529400000|2021-03-12 06:10:00|1407.9|1406.7|1408.1|1406.9|1408.4|1407.2|1407.8|1406.6|95
1615529700000|2021-03-12 06:15:00|1408.2|1407|1408.2|1407|1408.4|1407.2|1406.9|1405.7|142
1615530000000|2021-03-12 06:20:00|1408.1|1406.9|1407.4|1406.2|1408.3|1407.1|1407.2|1406|54
1615530300000|2021-03-12 06:25:00|1407.3|1406.1|1408.7|1407.5|1408.7|1407.5|1407.2|1406|168
1615530600000|2021-03-12 06:30:00|1408.6|1407.4|1408.7|1407.5|1408.7|1407.5|1407.8|1406.6|104
1615530900000|2021-03-12 06:35:00|1408.6|1407.4|1408.9|1407.7|1409.2|1408|1408.4|1407.2|40
1615531200000|2021-03-12 06:40:00|1409.1|1407.9|1409.9|1408.7|1410.4|1409.2|1408.9|1407.7|85
1615531500000|2021-03-12 06:45:00|1410.2|1409|1409|1407.8|1410.2|1409|1408.9|1407.7|53
1615531800000|2021-03-12 06:50:00|1409.2|1408|1408.8|1407.6|1409.7|1408.5|1408.5|1407.3|34
1615532100000|2021-03-12 06:55:00|1408.9|1407.7|1408.9|1407.7|1409.4|1408.2|1408.4|1407.2|25
1615532400000|2021-03-12 07:00:00|1409|1407.8|1409.5|1408.3|1409.9|1408.7|1408.7|1407.5|24
1615532700000|2021-03-12 07:05:00|1409.7|1408.5|1408.4|1407.2|1409.9|1408.7|1408.4|1407.2|46
1615533000000|2021-03-12 07:10:00|1408.3|1407.1|1408.2|1407|1408.7|1407.5|1408.2|1407|23
1615533300000|2021-03-12 07:15:00|1408.3|1407.1|1407.2|1406|1408.3|1407.1|1407.2|1406|33
1615533600000|2021-03-12 07:20:00|1407.3|1406.1|1407|1405.8|1407.4|1406.2|1406.9|1405.7|44
1615533900000|2021-03-12 07:25:00|1407.2|1406|1407.9|1406.7|1407.9|1406.7|1406.9|1405.7|65
1615534200000|2021-03-12 07:30:00|1407.8|1406.6|1407.9|1406.7|1408.2|1407|1407.3|1406.1|67
1615534500000|2021-03-12 07:35:00|1407.8|1406.6|1407.4|1406.2|1408|1406.8|1407.2|1406|67
1615534800000|2021-03-12 07:40:00|1407.5|1406.3|1408.4|1407.2|1408.4|1407.2|1407.4|1406.2|21
1615535100000|2021-03-12 07:45:00|1408.7|1407.5|1409|1407.8|1409.3|1408.1|1408.5|1407.3|35
1615535400000|2021-03-12 07:50:00|1409.3|1408.1|1408|1406.8|1409.4|1408.2|1408|1406.8|58
1615535700000|2021-03-12 07:55:00|1408.2|1407|1408.4|1407.2|1408.4|1407.2|1407.7|1406.5|32
1615536000000|2021-03-12 08:00:00|1408.3|1407.1|1408.3|1407.1|1409.2|1408|1407.8|1406.6|80
1615536300000|2021-03-12 08:05:00|1408|1406.8|1407.5|1406.3|1408|1406.8|1406.9|1405.7|109
1615536600000|2021-03-12 08:10:00|1407.7|1406.5|1406.7|1405.5|1407.8|1406.6|1406.4|1405.2|74
1615536900000|2021-03-12 08:15:00|1406.5|1405.3|1407.5|1406.3|1407.9|1406.7|1406.5|1405.3|40
1615537200000|2021-03-12 08:20:00|1407.7|1406.5|1407.9|1406.7|1408.3|1407.1|1407.5|1406.3|49
1615537500000|2021-03-12 08:25:00|1407.8|1406.6|1408.4|1407.2|1408.4|1407.2|1407.4|1406.2|35
1615537800000|2021-03-12 08:30:00|1408.3|1407.1|1408.2|1407|1408.4|1407.2|1407.4|1406.2|40
1615538100000|2021-03-12 08:35:00|1408.3|1407.1|1406.7|1405.5|1408.3|1407.1|1406.4|1405.2|44
1615538400000|2021-03-12 08:40:00|1406.5|1405.3|1406.8|1405.6|1406.9|1405.7|1406.4|1405.2|29
1615538700000|2021-03-12 08:45:00|1406.9|1405.7|1407.2|1406|1407.4|1406.2|1406.8|1405.6|11
1615539000000|2021-03-12 08:50:00|1407.3|1406.1|1408.2|1407|1408.2|1407|1407.3|1406.1|36
1615539300000|2021-03-12 08:55:00|1408|1406.8|1407.3|1406.1|1408|1406.8|1407.2|1406|20
1615539600000|2021-03-12 09:00:00|1407.2|1406|1405.7|1404.5|1407.2|1406|1405.7|1404.5|135
1615539900000|2021-03-12 09:05:00|1405.8|1404.6|1405.7|1404.5|1406.2|1405|1405.4|1404.2|111
1615540200000|2021-03-12 09:10:00|1405.5|1404.3|1405.8|1404.6|1406|1404.8|1405.3|1404.1|80
1615540500000|2021-03-12 09:15:00|1405.9|1404.7|1406|1404.8|1406.2|1405|1405.4|1404.2|71
1615540800000|2021-03-12 09:20:00|1405.9|1404.7|1404|1402.8|1406|1404.8|1403.4|1402.2|241
1615541100000|2021-03-12 09:25:00|1404.2|1403|1404.5|1403.3|1404.7|1403.5|1403.4|1402.2|80
1615541400000|2021-03-12 09:30:00|1404.4|1403.2|1404.8|1403.6|1404.9|1403.7|1404.4|1403.2|52
1615541700000|2021-03-12 09:35:00|1404.7|1403.5|1405.9|1404.7|1405.9|1404.7|1404.7|1403.5|79
1615542000000|2021-03-12 09:40:00|1406|1404.8|1405.9|1404.7|1406.4|1405.2|1405.9|1404.7|38
1615542300000|2021-03-12 09:45:00|1405.8|1404.6|1405.8|1404.6|1406|1404.8|1405.7|1404.5|70
1615542600000|2021-03-12 09:50:00|1405.9|1404.7|1405.8|1404.6|1405.9|1404.7|1405.7|1404.5|13
1615542900000|2021-03-12 09:55:00|1405.9|1404.7|1405.9|1404.7|1405.9|1404.7|1405.4|1404.2|19
1615543200000|2021-03-12 10:00:00|1406|1404.8|1407.3|1406.1|1407.4|1406.2|1405.9|1404.7|69
1615543500000|2021-03-12 10:05:00|1407.4|1406.2|1407.5|1406.3|1407.8|1406.6|1407|1405.8|94
1615543800000|2021-03-12 10:10:00|1407.6|1406.4|1408.4|1407.2|1408.9|1407.7|1407.1|1405.9|89
1615544100000|2021-03-12 10:15:00|1408.5|1407.3|1409.1|1407.9|1409.4|1408.2|1408.4|1407.2|91
1615544400000|2021-03-12 10:20:00|1409.3|1408.1|1409|1407.8|1409.8|1408.6|1408.6|1407.4|38
1615544700000|2021-03-12 10:25:00|1408.9|1407.7|1409.1|1407.9|1409.6|1408.4|1408.9|1407.7|38
1615545000000|2021-03-12 10:30:00|1409.3|1408.1|1408.4|1407.2|1409.4|1408.2|1408.3|1407.1|55
1615545300000|2021-03-12 10:35:00|1408.5|1407.3|1408.4|1407.2|1408.5|1407.3|1407.4|1406.2|60
1615545600000|2021-03-12 10:40:00|1408.1|1406.9|1408.5|1407.3|1408.6|1407.4|1408.1|1406.9|26
1615545900000|2021-03-12 10:45:00|1408.4|1407.2|1408.3|1407.1|1409|1407.8|1408.3|1407.1|24
1615546200000|2021-03-12 10:50:00|1408.4|1407.2|1408.1|1406.9|1409.1|1407.9|1407.9|1406.7|40
1615546500000|2021-03-12 10:55:00|1408.3|1407.1|1408.5|1407.3|1408.5|1407.3|1407.9|1406.7|35
1615546800000|2021-03-12 11:00:00|1408.6|1407.4|1408.1|1406.9|1408.6|1407.4|1407.9|1406.7|32
1615547100000|2021-03-12 11:05:00|1408|1406.8|1407.6|1406.4|1408|1406.8|1407.3|1406.1|13
1615547400000|2021-03-12 11:10:00|1407.5|1406.3|1407.6|1406.4|1408.1|1406.9|1407.4|1406.2|30
1615547700000|2021-03-12 11:15:00|1407.8|1406.6|1408|1406.8|1408.1|1406.9|1407.6|1406.4|27
1615548000000|2021-03-12 11:20:00|1407.9|1406.7|1407.3|1406.1|1408|1406.8|1407.3|1406.1|14
1615548300000|2021-03-12 11:25:00|1406.8|1405.6|1406.8|1405.6|1407.4|1406.2|1406.6|1405.4|22
1615548600000|2021-03-12 11:30:00|1406.9|1405.7|1407.1|1405.9|1407.1|1405.9|1406.9|1405.7|9
1615548900000|2021-03-12 11:35:00|1407.4|1406.2|1407.1|1405.9|1407.5|1406.3|1406.6|1405.4|23
1615549200000|2021-03-12 11:40:00|1407|1405.8|1406.6|1405.4|1407.6|1406.4|1406.6|1405.4|36
1615549500000|2021-03-12 11:45:00|1406.4|1405.2|1405.4|1404.2|1406.5|1405.3|1405|1403.8|150
1615549800000|2021-03-12 11:50:00|1405.5|1404.3|1405.8|1404.6|1405.8|1404.6|1405.3|1404.1|25
1615550100000|2021-03-12 11:55:00|1405.9|1404.7|1405.1|1403.9|1405.9|1404.7|1404.9|1403.7|32
1615550400000|2021-03-12 12:00:00|1405|1403.8|1405.8|1404.6|1405.9|1404.7|1405|1403.8|69
1615550700000|2021-03-12 12:05:00|1405.9|1404.7|1404.9|1403.7|1405.9|1404.7|1404.4|1403.2|223
1615551000000|2021-03-12 12:10:00|1404.8|1403.6|1404.1|1402.9|1404.9|1403.7|1404.1|1402.9|254
1615551300000|2021-03-12 12:15:00|1404.4|1403.2|1405.1|1403.9|1405.4|1404.2|1404.1|1402.9|180
1615551600000|2021-03-12 12:20:00|1405.4|1404.2|1405.9|1404.7|1406.1|1404.9|1404.6|1403.4|122
1615551900000|2021-03-12 12:25:00|1405.8|1404.6|1406.6|1405.4|1406.6|1405.4|1405.4|1404.2|73
1615552200000|2021-03-12 12:30:00|1406.5|1405.3|1406.6|1405.4|1406.8|1405.6|1406.3|1405.1|64
1615552500000|2021-03-12 12:35:00|1406.9|1405.7|1406.5|1405.3|1407|1405.8|1406.1|1404.9|142
1615552800000|2021-03-12 12:40:00|1406.6|1405.4|1407.3|1406.1|1407.3|1406.1|1406.1|1404.9|138
1615553100000|2021-03-12 12:45:00|1407.1|1405.9|1408.4|1407.2|1408.4|1407.2|1406.6|1405.4|163
1615553400000|2021-03-12 12:50:00|1408.2|1407|1407.1|1405.9|1408.4|1407.2|1407|1405.8|66
1615553700000|2021-03-12 12:55:00|1407.2|1406|1407.2|1406|1407.4|1406.2|1406.1|1404.9|145
1615554000000|2021-03-12 13:00:00|1407.1|1405.9|1406.7|1405.5|1407.2|1406|1405.4|1404.2|145
1615554300000|2021-03-12 13:05:00|1406.6|1405.4|1405|1403.8|1407.1|1405.9|1404.1|1402.9|168
1615554600000|2021-03-12 13:10:00|1405.1|1403.9|1405.1|1403.9|1405.4|1404.2|1404.9|1403.7|53
1615554900000|2021-03-12 13:15:00|1405|1403.8|1404.7|1403.5|1405.1|1403.9|1404.4|1403.2|153
1615555200000|2021-03-12 13:20:00|1404.6|1403.4|1404.2|1403|1405.4|1404.2|1404.1|1402.9|172
1615555500000|2021-03-12 13:25:00|1404.1|1402.9|1404.7|1403.5|1404.9|1403.7|1403.7|1402.5|126
1615555800000|2021-03-12 13:30:00|1404.9|1403.7|1406|1404.8|1406.4|1405.2|1404.7|1403.5|162
1615556100000|2021-03-12 13:35:00|1405.9|1404.7|1406.4|1405.2|1406.4|1405.2|1405.4|1404.2|93
1615556400000|2021-03-12 13:40:00|1406.6|1405.4|1405.6|1404.4|1406.9|1405.7|1405.6|1404.4|166
1615559400000|2021-03-12 14:30:00|1404.5|1403.3|1397.6|1396.4|1404.5|1403.3|1394.3|1393.1|3533
1615559700000|2021-03-12 14:35:00|1397.2|1396|1394.9|1393.7|1399.1|1397.9|1394.9|1393.7|2062
1615560000000|2021-03-12 14:40:00|1395|1393.8|1395.6|1394.4|1395.9|1394.7|1393.9|1392.7|1252
1615560300000|2021-03-12 14:45:00|1395.4|1394.2|1397.1|1395.9|1397.1|1395.9|1393.4|1392.2|1334
1615560600000|2021-03-12 14:50:00|1397.4|1396.2|1397.2|1396|1398.4|1397.2|1396.4|1395.2|952
1615560900000|2021-03-12 14:55:00|1397.1|1395.9|1395.9|1394.7|1397.4|1396.2|1395|1393.8|715
1615561200000|2021-03-12 15:00:00|1396|1394.8|1393.9|1392.7|1396|1394.8|1393.4|1392.2|817
1615561500000|2021-03-12 15:05:00|1393.7|1392.5|1394.5|1393.3|1394.9|1393.7|1393|1391.8|996
1615561800000|2021-03-12 15:10:00|1394.4|1393.2|1393.6|1392.4|1394.6|1393.4|1392.9|1391.7|588
1615562100000|2021-03-12 15:15:00|1393.9|1392.7|1394.9|1393.7|1395.6|1394.4|1392.7|1391.5|593
1615562400000|2021-03-12 15:20:00|1394.6|1393.4|1397.5|1396.3|1397.6|1396.4|1393.9|1392.7|942
1615562700000|2021-03-12 15:25:00|1397.4|1396.2|1396.9|1395.7|1398.4|1397.2|1396.6|1395.4|833
1615563000000|2021-03-12 15:30:00|1396.7|1395.5|1395.6|1394.4|1396.7|1395.5|1394.9|1393.7|877
1615563300000|2021-03-12 15:35:00|1395.4|1394.2|1398.1|1396.9|1398.4|1397.2|1394.9|1393.7|549
1615563600000|2021-03-12 15:40:00|1398.4|1397.2|1397.4|1396.2|1398.4|1397.2|1396.6|1395.4|747
1615563900000|2021-03-12 15:45:00|1397.1|1395.9|1399.1|1397.9|1399.2|1398|1396.9|1395.7|746
1615564200000|2021-03-12 15:50:00|1399.4|1398.2|1398.1|1396.9|1400.9|1399.7|1397.9|1396.7|1244
1615564500000|2021-03-12 15:55:00|1398|1396.8|1399.6|1398.4|1399.6|1398.4|1397.2|1396|355
1615564800000|2021-03-12 16:00:00|1399.5|1398.3|1399.1|1397.9|1399.6|1398.4|1398.1|1396.9|434
1615565100000|2021-03-12 16:05:00|1398.9|1397.7|1397.6|1396.4|1399.1|1397.9|1397.4|1396.2|434
1615565400000|2021-03-12 16:10:00|1397.7|1396.5|1398.1|1396.9|1398.4|1397.2|1397.1|1395.9|388
1615565700000|2021-03-12 16:15:00|1397.9|1396.7|1397.1|1395.9|1398|1396.8|1396.6|1395.4|210
1615566000000|2021-03-12 16:20:00|1396.9|1395.7|1402.9|1401.7|1403.1|1401.9|1396.9|1395.7|988
1615566300000|2021-03-12 16:25:00|1403|1401.8|1404.4|1403.2|1404.6|1403.4|1402.6|1401.4|1346
1615566600000|2021-03-12 16:30:00|1404.5|1403.3|1403.4|1402.2|1404.6|1403.4|1402.6|1401.4|687
1615566900000|2021-03-12 16:35:00|1403.5|1402.3|1408.4|1407.2|1408.9|1407.7|1402.9|1401.7|893
1615567200000|2021-03-12 16:40:00|1408.5|1407.3|1412.2|1411|1413.6|1412.4|1408.5|1407.3|1651
1615567500000|2021-03-12 16:45:00|1412.1|1410.9|1412.6|1411.4|1415.1|1413.9|1412.1|1410.9|1109
1615567800000|2021-03-12 16:50:00|1412.8|1411.6|1414.8|1413.6|1416.8|1415.6|1412.8|1411.6|977
1615568100000|2021-03-12 16:55:00|1415.3|1414.1|1414.1|1412.9|1415.6|1414.4|1413.1|1411.9|648
1615568400000|2021-03-12 17:00:00|1414.3|1413.1|1414.1|1412.9|1415.1|1413.9|1413.4|1412.2|720
1615568700000|2021-03-12 17:05:00|1414|1412.8|1414.1|1412.9|1416.3|1415.1|1412.9|1411.7|772
1615569000000|2021-03-12 17:10:00|1414.3|1413.1|1413.9|1412.7|1415.2|1414|1413.6|1412.4|526
1615569300000|2021-03-12 17:15:00|1413.8|1412.6|1412.1|1410.9|1413.9|1412.7|1411.1|1409.9|586
1615569600000|2021-03-12 17:20:00|1411.9|1410.7|1412.9|1411.7|1413.4|1412.2|1411.6|1410.4|267
1615569900000|2021-03-12 17:25:00|1412.6|1411.4|1414.1|1412.9|1414.1|1412.9|1412.1|1410.9|282
1615570200000|2021-03-12 17:30:00|1413.8|1412.6|1412.3|1411.1|1414.8|1413.6|1412.2|1411|392
1615570500000|2021-03-12 17:35:00|1412.6|1411.4|1414.1|1412.9|1414.6|1413.4|1412.5|1411.3|452
1615570800000|2021-03-12 17:40:00|1414|1412.8|1414.1|1412.9|1414.8|1413.6|1413.6|1412.4|270
1615571100000|2021-03-12 17:45:00|1414.2|1413|1415.3|1414.1|1415.3|1414.1|1414.1|1412.9|408
1615571400000|2021-03-12 17:50:00|1415.1|1413.9|1414.8|1413.6|1415.3|1414.1|1414.3|1413.1|298
1615571700000|2021-03-12 17:55:00|1414.7|1413.5|1415.8|1414.6|1416.3|1415.1|1414.7|1413.5|332
1615572000000|2021-03-12 18:00:00|1415.6|1414.4|1416.5|1415.3|1417.8|1416.6|1415.6|1414.4|596
1615572300000|2021-03-12 18:05:00|1416.3|1415.1|1413.3|1412.1|1416.6|1415.4|1413.3|1412.1|418
1615572600000|2021-03-12 18:10:00|1413.6|1412.4|1415.6|1414.4|1415.6|1414.4|1413.6|1412.4|304
1615572900000|2021-03-12 18:15:00|1415.7|1414.5|1414.3|1413.1|1416.3|1415.1|1414.3|1413.1|298
1615573200000|2021-03-12 18:20:00|1414.2|1413|1414.1|1412.9|1414.6|1413.4|1413.8|1412.6|221
1615573500000|2021-03-12 18:25:00|1414|1412.8|1415.1|1413.9|1415.1|1413.9|1414|1412.8|176
1615573800000|2021-03-12 18:30:00|1414.8|1413.6|1413.6|1412.4|1415.6|1414.4|1413.6|1412.4|397
1615574100000|2021-03-12 18:35:00|1413.8|1412.6|1413.6|1412.4|1414.3|1413.1|1413.1|1411.9|309
1615574400000|2021-03-12 18:40:00|1413.5|1412.3|1414.3|1413.1|1415.1|1413.9|1413.5|1412.3|287
1615574700000|2021-03-12 18:45:00|1414.1|1412.9|1414|1412.8|1415.1|1413.9|1413.6|1412.4|202
1615575000000|2021-03-12 18:50:00|1414.1|1412.9|1414.8|1413.6|1415.3|1414.1|1414|1412.8|185
1615575300000|2021-03-12 18:55:00|1415|1413.8|1414.3|1413.1|1415.3|1414.1|1413.8|1412.6|370
1615575600000|2021-03-12 19:00:00|1414.2|1413|1414.3|1413.1|1415.2|1414|1414.1|1412.9|296
1615575900000|2021-03-12 19:05:00|1414.2|1413|1412.3|1411.1|1414.7|1413.5|1410.6|1409.4|829
1615576200000|2021-03-12 19:10:00|1412.6|1411.4|1414.3|1413.1|1414.8|1413.6|1412.3|1411.1|1640
1615576500000|2021-03-12 19:15:00|1414.6|1413.4|1413.3|1412.1|1415.3|1414.1|1413.3|1412.1|1051
1615766400000|2021-03-15 00:00:00|1409.7|1408.5|1410.1|1408.9|1411.7|1410.5|1403.4|1401.5|1334
1615766700000|2021-03-15 00:05:00|1410|1408.8|1411.1|1409.9|1412.7|1411.5|1409.7|1408.5|256
1615767000000|2021-03-15 00:10:00|1411|1409.8|1414|1412.8|1414.7|1413.5|1411|1409.8|374
1615767300000|2021-03-15 00:15:00|1414.1|1412.9|1415.4|1414.2|1416.2|1415|1413.8|1412.6|245
1615767600000|2021-03-15 00:20:00|1415.1|1413.9|1414.5|1413.3|1415.5|1414.3|1413.9|1412.7|156
1615767900000|2021-03-15 00:25:00|1414.6|1413.4|1414.6|1413.4|1415.6|1414.4|1414.2|1413|123
1615768200000|2021-03-15 00:30:00|1414.7|1413.5|1414|1412.8|1414.7|1413.5|1413.7|1412.5|124
1615768500000|2021-03-15 00:35:00|1414.1|1412.9|1412.6|1411.4|1414.5|1413.3|1412.6|1411.4|101
1615768800000|2021-03-15 00:40:00|1412.7|1411.5|1413|1411.8|1413.2|1412|1412.3|1411.1|116
1615769100000|2021-03-15 00:45:00|1413.1|1411.9|1411|1409.8|1413.1|1411.9|1411|1409.8|90
1615769400000|2021-03-15 00:50:00|1410.8|1409.6|1409|1407.8|1411.2|1410|1409|1407.8|228
1615769700000|2021-03-15 00:55:00|1408.7|1407.5|1409|1407.8|1409.7|1408.5|1408.6|1407.4|136
1615770000000|2021-03-15 01:00:00|1408.7|1407.5|1411.1|1409.9|1411.9|1410.7|1408.5|1407.3|238
1615770300000|2021-03-15 01:05:00|1411|1409.8|1412.5|1411.3|1412.8|1411.6|1411|1409.8|86
1615770600000|2021-03-15 01:10:00|1412.4|1411.2|1411.7|1410.5|1412.7|1411.5|1411.2|1410|132
1615770900000|2021-03-15 01:15:00|1411.8|1410.6|1414.2|1413|1414.3|1413.1|1411.7|1410.5|173
1615771200000|2021-03-15 01:20:00|1414.5|1413.3|1415.2|1414|1415.7|1414.5|1414|1412.8|280
1615771500000|2021-03-15 01:25:00|1415.4|1414.2|1416.7|1415.5|1417|1415.8|1415|1413.8|162
1615771800000|2021-03-15 01:30:00|1416.6|1415.4|1417.3|1416.1|1418.2|1417|1416.2|1415|270
1615772100000|2021-03-15 01:35:00|1417.5|1416.3|1417.6|1416.4|1418.1|1416.9|1417|1415.8|122
1615772400000|2021-03-15 01:40:00|1417.5|1416.3|1419.2|1418|1419.2|1418|1417.3|1416.1|207
1615772700000|2021-03-15 01:45:00|1419.5|1418.3|1417.7|1416.5|1419.5|1418.3|1417.5|1416.3|160
1615773000000|2021-03-15 01:50:00|1417.8|1416.6|1417.2|1416|1419|1417.8|1417.2|1416|186
1615773300000|2021-03-15 01:55:00|1417.5|1416.3|1416.2|1415|1417.7|1416.5|1416.1|1414.9|755
1615773600000|2021-03-15 02:00:00|1416.4|1415.2|1415.7|1414.5|1416.7|1415.5|1415.5|1414.3|94
1615773900000|2021-03-15 02:05:00|1415.6|1414.4|1414.7|1413.5|1416.5|1415.3|1414|1412.8|127
1615774200000|2021-03-15 02:10:00|1414.9|1413.7|1414.5|1413.3|1415|1413.8|1414|1412.8|46
1615774500000|2021-03-15 02:15:00|1414.6|1413.4|1413.7|1412.5|1414.7|1413.5|1413.7|1412.5|44
1615774800000|2021-03-15 02:20:00|1413.6|1412.4|1413.7|1412.5|1413.7|1412.5|1413.5|1412.3|44
1615775100000|2021-03-15 02:25:00|1413.4|1412.2|1413.6|1412.4|1413.7|1412.5|1413.2|1412|43
1615775400000|2021-03-15 02:30:00|1413.5|1412.3|1412.2|1411|1413.7|1412.5|1412|1410.8|190
1615775700000|2021-03-15 02:35:00|1412.1|1410.9|1411|1409.8|1412.4|1411.2|1410.7|1409.5|202
1615776000000|2021-03-15 02:40:00|1411.1|1409.9|1411|1409.8|1411.8|1410.6|1410.7|1409.5|57
1615776300000|2021-03-15 02:45:00|1411.1|1409.9|1410.2|1409|1411.6|1410.4|1410.2|1409|328
1615776600000|2021-03-15 02:50:00|1410.3|1409.1|1410.1|1408.9|1410.6|1409.4|1409.5|1408.3|120
1615776900000|2021-03-15 02:55:00|1410|1408.8|1410.7|1409.5|1411|1409.8|1409.8|1408.6|54
1615777200000|2021-03-15 03:00:00|1410.8|1409.6|1411.7|1410.5|1412.2|1411|1410.8|1409.6|189
1615777500000|2021-03-15 03:05:00|1412|1410.8|1411|1409.8|1412.2|1411|1410.5|1409.3|89
1615777800000|2021-03-15 03:10:00|1410.9|1409.7|1411|1409.8|1411.7|1410.5|1410.4|1409.2|136
1615778100000|2021-03-15 03:15:00|1411.1|1409.9|1410.6|1409.4|1411.4|1410.2|1410.5|1409.3|48
1615778400000|2021-03-15 03:20:00|1410.5|1409.3|1411|1409.8|1411|1409.8|1410.2|1409|26
1615778700000|2021-03-15 03:25:00|1410.8|1409.6|1411.6|1410.4|1411.8|1410.6|1410.6|1409.4|97
1615779000000|2021-03-15 03:30:00|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|1411.2|1410|8
1615779300000|2021-03-15 03:35:00|1411.7|1410.5|1411.3|1410.1|1411.7|1410.5|1411.2|1410|36
1615779600000|2021-03-15 03:40:00|1411.6|1410.4|1411.6|1410.4|1411.7|1410.5|1411.5|1410.3|6
1615779900000|2021-03-15 03:45:00|1411.5|1410.3|1411.5|1410.3|1411.8|1410.6|1411.5|1410.3|28
1615780200000|2021-03-15 03:50:00|1411.2|1410|1411.3|1410.1|1411.3|1410.1|1411.2|1410|6
1615780500000|2021-03-15 03:55:00|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|1411.3|1410.1|4
1615780800000|2021-03-15 04:00:00|1411.3|1410.1|1411.2|1410|1411.5|1410.3|1411.2|1410|8
1615781100000|2021-03-15 04:05:00|1411.5|1410.3|1411.2|1410|1411.5|1410.3|1411.2|1410|25
1615781400000|2021-03-15 04:10:00|1411.3|1410.1|1411.5|1410.3|1411.7|1410.5|1411.2|1410|41
1615781700000|2021-03-15 04:15:00|1411.6|1410.4|1411.5|1410.3|1411.6|1410.4|1411.3|1410.1|144
1615782000000|2021-03-15 04:20:00|1411.3|1410.1|1411.2|1410|1411.3|1410.1|1411.2|1410|5
1615782300000|2021-03-15 04:25:00|1411.3|1410.1|1411.5|1410.3|1411.5|1410.3|1411.3|1410.1|5
1615782600000|2021-03-15 04:30:00|1411.6|1410.4|1412.2|1411|1412.5|1411.3|1411.6|1410.4|85
1615782900000|2021-03-15 04:35:00|1412.1|1410.9|1411.8|1410.6|1412.1|1410.9|1411.7|1410.5|21
1615783200000|2021-03-15 04:40:00|1411.7|1410.5|1411.8|1410.6|1412|1410.8|1411.7|1410.5|2
1615783500000|2021-03-15 04:45:00|1412|1410.8|1412.3|1411.1|1412.5|1411.3|1411.8|1410.6|26
1615783800000|2021-03-15 04:50:00|1412.5|1411.3|1412.3|1411.1|1412.5|1411.3|1412.1|1410.9|5
1615784100000|2021-03-15 04:55:00|1412.2|1411|1412.1|1410.9|1412.2|1411|1412|1410.8|27
1615784400000|2021-03-15 05:00:00|1412|1410.8|1411.5|1410.3|1412|1410.8|1411.3|1410.1|12
1615784700000|2021-03-15 05:05:00|1411.3|1410.1|1411|1409.8|1411.5|1410.3|1411|1409.8|40
1615785000000|2021-03-15 05:10:00|1410.7|1409.5|1410.2|1409|1410.7|1409.5|1410.2|1409|30
1615785300000|2021-03-15 05:15:00|1410.1|1408.9|1409.7|1408.5|1410.1|1408.9|1409.4|1408.2|102
1615785600000|2021-03-15 05:20:00|1409.6|1408.4|1409.2|1408|1409.7|1408.5|1409.2|1408|44
1615785900000|2021-03-15 05:25:00|1409.5|1408.3|1409.5|1408.3|1409.5|1408.3|1409.5|1408.3|21
1615786200000|2021-03-15 05:30:00|1409.2|1408|1408.5|1407.3|1409.2|1408|1407.5|1406.3|139
1615786500000|2021-03-15 05:35:00|1408.3|1407.1|1409.7|1408.5|1410|1408.8|1408.2|1407|80
1615786800000|2021-03-15 05:40:00|1409.6|1408.4|1410.7|1409.5|1410.7|1409.5|1409.5|1408.3|59
1615787100000|2021-03-15 05:45:00|1410.8|1409.6|1410.3|1409.1|1411|1409.8|1410|1408.8|73
1615787400000|2021-03-15 05:50:00|1410.2|1409|1410.8|1409.6|1411.2|1410|1410|1408.8|44
1615787700000|2021-03-15 05:55:00|1410.7|1409.5|1409.3|1408.1|1410.7|1409.5|1409.2|1408|24
1615788000000|2021-03-15 06:00:00|1409.2|1408|1409|1407.8|1410|1408.8|1408.7|1407.5|23
1615788300000|2021-03-15 06:05:00|1408.7|1407.5|1407.7|1406.5|1409.2|1408|1407.7|1406.5|65
1615788600000|2021-03-15 06:10:00|1407.8|1406.6|1408|1406.8|1408.5|1407.3|1407.7|1406.5|46
1615788900000|2021-03-15 06:15:00|1407.8|1406.6|1406.8|1405.6|1408.1|1406.9|1406.5|1405.3|82
1615789200000|2021-03-15 06:20:00|1406.7|1405.5|1407.2|1406|1407.2|1406|1406.2|1405|66
1615789500000|2021-03-15 06:25:00|1407.1|1405.9|1407.8|1406.6|1408|1406.8|1406.7|1405.5|65
1615789800000|2021-03-15 06:30:00|1407.7|1406.5|1409.1|1407.9|1409.1|1407.9|1407.7|1406.5|35
1615790100000|2021-03-15 06:35:00|1409.2|1408|1409|1407.8|1409.3|1408.1|1408.7|1407.5|52
1615790400000|2021-03-15 06:40:00|1408.8|1407.6|1408|1406.8|1409.1|1407.9|1407.6|1406.4|56
1615790700000|2021-03-15 06:45:00|1407.8|1406.6|1408.8|1407.6|1409.7|1408.5|1407.8|1406.6|109
1615791000000|2021-03-15 06:50:00|1409|1407.8|1408.5|1407.3|1409|1407.8|1408.2|1407|23
1615791300000|2021-03-15 06:55:00|1408.7|1407.5|1408|1406.8|1409|1407.8|1407.7|1406.5|46
1615791600000|2021-03-15 07:00:00|1407.7|1406.5|1407.6|1406.4|1408|1406.8|1407.5|1406.3|15
1615791900000|2021-03-15 07:05:00|1407.5|1406.3|1406.6|1405.4|1407.7|1406.5|1406.5|1405.3|45
1615792200000|2021-03-15 07:10:00|1406.5|1405.3|1405.5|1404.3|1406.6|1405.4|1405.5|1404.3|49
1615792500000|2021-03-15 07:15:00|1405.7|1404.5|1405.5|1404.3|1405.7|1404.5|1405.5|1404.3|36
1615792800000|2021-03-15 07:20:00|1405.4|1404.2|1404.9|1403.7|1405.5|1404.3|1404.7|1403.5|99
1615793100000|2021-03-15 07:25:00|1404.8|1403.6|1405.2|1404|1405.2|1404|1404.7|1403.5|56
1615793400000|2021-03-15 07:30:00|1405.5|1404.3|1405|1403.8|1405.7|1404.5|1404.6|1403.4|132
1615793700000|2021-03-15 07:35:00|1404.9|1403.7|1404.7|1403.5|1405.2|1404|1404.5|1403.3|89
1615794000000|2021-03-15 07:40:00|1405|1403.8|1404.7|1403.5|1405.2|1404|1404.7|1403.5|50
1615794300000|2021-03-15 07:45:00|1405|1403.8|1404.6|1403.4|1405.3|1404.1|1404.5|1403.3|66
1615794600000|2021-03-15 07:50:00|1404.7|1403.5|1405.2|1404|1405.2|1404|1404.5|1403.3|40
1615794900000|2021-03-15 07:55:00|1405.3|1404.1|1405.9|1404.7|1405.9|1404.7|1405|1403.8|39
1615795200000|2021-03-15 08:00:00|1405.7|1404.5|1406.4|1405.2|1406.5|1405.3|1405.3|1404.1|142
1615795500000|2021-03-15 08:05:00|1406.9|1405.7|1406.4|1405.2|1407.4|1406.2|1406.4|1405.2|46
1615795800000|2021-03-15 08:10:00|1406.2|1405|1406.2|1405|1406.4|1405.2|1405.5|1404.3|25
1615796100000|2021-03-15 08:15:00|1406.3|1405.1|1405.7|1404.5|1406.9|1405.7|1405.5|1404.3|59
1615796400000|2021-03-15 08:20:00|1405.8|1404.6|1405.1|1403.9|1405.8|1404.6|1404.8|1403.6|42
1615796700000|2021-03-15 08:25:00|1405.2|1404|1406.7|1405.5|1406.8|1405.6|1405.1|1403.9|30
1615797000000|2021-03-15 08:30:00|1406.6|1405.4|1405.5|1404.3|1407|1405.8|1405.3|1404.1|64
1615797300000|2021-03-15 08:35:00|1405.6|1404.4|1405.3|1404.1|1406|1404.8|1405.1|1403.9|16
1615797600000|2021-03-15 08:40:00|1405.2|1404|1406|1404.8|1406|1404.8|1405.2|1404|14
1615797900000|2021-03-15 08:45:00|1406.2|1405|1406.8|1405.6|1407|1405.8|1406.2|1405|20
1615798200000|2021-03-15 08:50:00|1407|1405.8|1406.5|1405.3|1407.3|1406.1|1406.5|1405.3|77
1615798500000|2021-03-15 08:55:00|1406.6|1405.4|1405.8|1404.6|1406.7|1405.5|1405.7|1404.5|34
1615798800000|2021-03-15 09:00:00|1405.7|1404.5|1406.7|1405.5|1406.7|1405.5|1405.5|1404.3|151
1615799100000|2021-03-15 09:05:00|1406.6|1405.4|1406.7|1405.5|1407.2|1406|1406.4|1405.2|67
1615799400000|2021-03-15 09:10:00|1406.6|1405.4|1406.8|1405.6|1407|1405.8|1406.4|1405.2|17
1615799700000|2021-03-15 09:15:00|1406.9|1405.7|1406.8|1405.6|1407|1405.8|1406.4|1405.2|16
1615800000000|2021-03-15 09:20:00|1407|1405.8|1407.1|1405.9|1407.1|1405.9|1406.6|1405.4|15
1615800300000|2021-03-15 09:25:00|1407|1405.8|1406.1|1404.9|1407.1|1405.9|1406|1404.8|34
1615800600000|2021-03-15 09:30:00|1406|1404.8|1405.6|1404.4|1406.3|1405.1|1405.5|1404.3|24
1615800900000|2021-03-15 09:35:00|1405.7|1404.5|1405.7|1404.5|1405.9|1404.7|1405.5|1404.3|29
1615801200000|2021-03-15 09:40:00|1405.8|1404.6|1406.7|1405.5|1406.9|1405.7|1405.8|1404.6|33
1615801500000|2021-03-15 09:45:00|1406.6|1405.4|1405.8|1404.6|1406.6|1405.4|1405.6|1404.4|21
1615801800000|2021-03-15 09:50:00|1405.7|1404.5|1405.4|1404.2|1405.8|1404.6|1405.4|1404.2|7
1615802100000|2021-03-15 09:55:00|1405.5|1404.3|1404.2|1403|1405.5|1404.3|1404.1|1402.9|62
1615802400000|2021-03-15 10:00:00|1404.3|1403.1|1404|1402.8|1404.6|1403.4|1404|1402.8|58
1615802700000|2021-03-15 10:05:00|1403.4|1402.2|1402.9|1401.7|1404|1402.8|1402.7|1401.5|170
1615803000000|2021-03-15 10:10:00|1403.2|1402|1402.9|1401.7|1403.6|1402.4|1402.7|1401.5|69
1615803300000|2021-03-15 10:15:00|1403.1|1401.9|1403.3|1402.1|1403.7|1402.5|1402.7|1401.5|75
1615803600000|2021-03-15 10:20:00|1403.4|1402.2|1404.6|1403.4|1404.7|1403.5|1402.9|1401.7|63
1615803900000|2021-03-15 10:25:00|1404.7|1403.5|1405.8|1404.6|1406.1|1404.9|1404.7|1403.5|73
1615804200000|2021-03-15 10:30:00|1405.7|1404.5|1406.2|1405|1406.4|1405.2|1405.7|1404.5|308
1615804500000|2021-03-15 10:35:00|1406.3|1405.1|1407.3|1406.1|1407.6|1406.4|1406.2|1405|162
1615804800000|2021-03-15 10:40:00|1407.4|1406.2|1407.1|1405.9|1407.6|1406.4|1407.1|1405.9|27
1615805100000|2021-03-15 10:45:00|1407.2|1406|1408.3|1407.1|1408.4|1407.2|1407.2|1406|55
1615805400000|2021-03-15 10:50:00|1408.2|1407|1409.9|1408.7|1410.2|1409|1408|1406.8|69
1615805700000|2021-03-15 10:55:00|1410.2|1409|1408.9|1407.7|1410.2|1409|1408.4|1407.2|104
1615806000000|2021-03-15 11:00:00|1409.1|1407.9|1409.2|1408|1409.2|1408|1407.9|1406.7|61
1615806300000|2021-03-15 11:05:00|1409.3|1408.1|1410.3|1409.1|1410.7|1409.5|1409.3|1408.1|79
1615806600000|2021-03-15 11:10:00|1409.9|1408.7|1410.9|1409.7|1411.2|1410|1409.4|1408.2|64
1615806900000|2021-03-15 11:15:00|1411.1|1409.9|1410.3|1409.1|1411.4|1410.2|1410.3|1409.1|51
1615807200000|2021-03-15 11:20:00|1410.4|1409.2|1411.4|1410.2|1411.9|1410.7|1409.6|1408.4|130
1615807500000|2021-03-15 11:25:00|1411.8|1410.6|1410.4|1409.2|1412.2|1411|1410.4|1409.2|48
1615807800000|2021-03-15 11:30:00|1410.6|1409.4|1409.6|1408.4|1410.9|1409.7|1409.3|1408.1|86
1615808100000|2021-03-15 11:35:00|1409.7|1408.5|1408.8|1407.6|1409.9|1408.7|1408.7|1407.5|31
1615808400000|2021-03-15 11:40:00|1408.7|1407.5|1410.9|1409.7|1410.9|1409.7|1408.7|1407.5|44
1615808700000|2021-03-15 11:45:00|1410.8|1409.6|1411.1|1409.9|1411.4|1410.2|1410.4|1409.2|45
1615809000000|2021-03-15 11:50:00|1411.2|1410|1410.3|1409.1|1411.4|1410.2|1410.3|1409.1|27
1615809300000|2021-03-15 11:55:00|1410.2|1409|1408.9|1407.7|1410.2|1409|1408.7|1407.5|63
1615809600000|2021-03-15 12:00:00|1408.8|1407.6|1408.9|1407.7|1409.2|1408|1408.4|1407.2|64
1615809900000|2021-03-15 12:05:00|1408.8|1407.6|1408.2|1407|1409.3|1408.1|1407.9|1406.7|70
1615810200000|2021-03-15 12:10:00|1408.1|1406.9|1408.3|1407.1|1408.7|1407.5|1407.9|1406.7|69
1615810500000|2021-03-15 12:15:00|1408.1|1406.9|1408.4|1407.2|1409.2|1408|1408.1|1406.9|74
1615810800000|2021-03-15 12:20:00|1408.7|1407.5|1408.9|1407.7|1409.9|1408.7|1408.7|1407.5|109
1615811100000|2021-03-15 12:25:00|1409.1|1407.9|1408.7|1407.5|1409.9|1408.7|1408.4|1407.2|99
1615811400000|2021-03-15 12:30:00|1408.6|1407.4|1409.3|1408.1|1409.4|1408.2|1407.9|1406.7|87
1615811700000|2021-03-15 12:35:00|1409.4|1408.2|1409.7|1408.5|1409.7|1408.5|1408.9|1407.7|83
1615812000000|2021-03-15 12:40:00|1409.5|1408.3|1410|1408.8|1410.4|1409.2|1409.2|1408|127
1615815000000|2021-03-15 13:30:00|1408.8|1407.6|1405.7|1404.5|1408.9|1407.7|1402.2|1401|2237
1615815300000|2021-03-15 13:35:00|1405.4|1404.2|1407.4|1406.2|1409.4|1408.2|1404.9|1403.7|1213
1615815600000|2021-03-15 13:40:00|1407.1|1405.9|1406.9|1405.7|1408.9|1407.7|1406|1404.8|1121
1615815900000|2021-03-15 13:45:00|1406.8|1405.6|1406.2|1405|1406.9|1405.7|1405.2|1404|590
1615816200000|2021-03-15 13:50:00|1406.4|1405.2|1405.3|1404.1|1407|1405.8|1403.4|1402.2|647
1615816500000|2021-03-15 13:55:00|1405.2|1404|1403.7|1402.5|1405.7|1404.5|1403.4|1402.2|681
1615816800000|2021-03-15 14:00:00|1403.4|1402.2|1403.8|1402.6|1404.4|1403.2|1402.4|1401.2|1108
1615817100000|2021-03-15 14:05:00|1403.9|1402.7|1405.7|1404.5|1405.7|1404.5|1403.1|1401.9|536
1615817400000|2021-03-15 14:10:00|1405.4|1404.2|1407.4|1406.2|1408.2|1407|1405.4|1404.2|552
1615817700000|2021-03-15 14:15:00|1407.6|1406.4|1409.2|1408|1410.4|1409.2|1407.4|1406.2|665
1615818000000|2021-03-15 14:20:00|1409.4|1408.2|1407.4|1406.2|1409.9|1408.7|1406.7|1405.5|470
1615818300000|2021-03-15 14:25:00|1407.3|1406.1|1407.2|1406|1408.4|1407.2|1406.7|1405.5|417
1615818600000|2021-03-15 14:30:00|1407.3|1406.1|1412.2|1411|1412.7|1411.5|1406.4|1405.2|993
1615818900000|2021-03-15 14:35:00|1411.9|1410.7|1410|1408.8|1413.4|1412.2|1409.4|1408.2|672
1615819200000|2021-03-15 14:40:00|1410.2|1409|1409.2|1408|1410.8|1409.6|1409.1|1407.9|448
1615819500000|2021-03-15 14:45:00|1408.9|1407.7|1410.7|1409.5|1411|1409.8|1408.7|1407.5|352
1615819800000|2021-03-15 14:50:00|1410.8|1409.6|1411.7|1410.5|1412.7|1411.5|1410.8|1409.6|383
1615820100000|2021-03-15 14:55:00|1411.9|1410.7|1412.7|1411.5|1412.7|1411.5|1411.2|1410|416
1615820400000|2021-03-15 15:00:00|1412.6|1411.4|1414.7|1413.5|1414.9|1413.7|1412.6|1411.4|664
1615820700000|2021-03-15 15:05:00|1414.9|1413.7|1415.7|1414.5|1415.9|1414.7|1414.7|1413.5|545
1615821000000|2021-03-15 15:10:00|1415.8|1414.6|1415.9|1414.7|1415.9|1414.7|1414.2|1413|546
1615821300000|2021-03-15 15:15:00|1416.4|1415.2|1421.1|1419.9|1421.5|1420.3|1416.2|1415|1678
1615821600000|2021-03-15 15:20:00|1421.3|1420.1|1419.7|1418.5|1422|1420.8|1419.7|1418.5|1196
1615821900000|2021-03-15 15:25:00|1419.9|1418.7|1419.4|1418.2|1420.9|1419.7|1418.7|1417.5|577
1615822200000|2021-03-15 15:30:00|1419.2|1418|1419.4|1418.2|1421.4|1420.2|1419.2|1418|512
1615822500000|2021-03-15 15:35:00|1419.2|1418|1418.2|1417|1419.5|1418.3|1417.9|1416.7|488
1615822800000|2021-03-15 15:40:00|1418.4|1417.2|1420.2|1419|1420.4|1419.2|1418|1416.8|360
1615823100000|2021-03-15 15:45:00|1419.9|1418.7|1421.5|1420.3|1422.1|1420.9|1419.4|1418.2|433
1615823400000|2021-03-15 15:50:00|1421.4|1420.2|1419.9|1418.7|1422.2|1421|1419.9|1418.7|659
1615823700000|2021-03-15 15:55:00|1420.1|1418.9|1418.9|1417.7|1420.4|1419.2|1418.8|1417.6|464
1615824000000|2021-03-15 16:00:00|1419|1417.8|1421.2|1420|1421.4|1420.2|1418.7|1417.5|742
1615824300000|2021-03-15 16:05:00|1421.3|1420.1|1422.1|1420.9|1422.6|1421.4|1420.7|1419.5|647
1615824600000|2021-03-15 16:10:00|1422.2|1421|1422.6|1421.4|1423.6|1422.4|1421.2|1420|734
1615824900000|2021-03-15 16:15:00|1422.9|1421.7|1422.6|1421.4|1423.4|1422.2|1421.4|1420.2|399
1615825200000|2021-03-15 16:20:00|1422.8|1421.6|1421.9|1420.7|1422.9|1421.7|1419.9|1418.7|612
1615825500000|2021-03-15 16:25:00|1422|1420.8|1420.9|1419.7|1422.3|1421.1|1420.5|1419.3|269
1615825800000|2021-03-15 16:30:00|1421.1|1419.9|1420.4|1419.2|1421.9|1420.7|1420.1|1418.9|337
1615826100000|2021-03-15 16:35:00|1420.3|1419.1|1421.4|1420.2|1421.6|1420.4|1419.9|1418.7|360
1615826400000|2021-03-15 16:40:00|1421.7|1420.5|1420.7|1419.5|1421.9|1420.7|1419.9|1418.7|423
1615826700000|2021-03-15 16:45:00|1420.8|1419.6|1421.5|1420.3|1421.6|1420.4|1420.4|1419.2|239
1615827000000|2021-03-15 16:50:00|1421.6|1420.4|1423|1421.8|1423.4|1422.2|1421.4|1420.2|269
1615827300000|2021-03-15 16:55:00|1423.1|1421.9|1422.4|1421.2|1423.4|1422.2|1422.1|1420.9|296
1615827600000|2021-03-15 17:00:00|1422.6|1421.4|1421.9|1420.7|1423.1|1421.9|1421.6|1420.4|200
1615827900000|2021-03-15 17:05:00|1422.1|1420.9|1422.3|1421.1|1422.9|1421.7|1421.9|1420.7|195
1615828200000|2021-03-15 17:10:00|1422.2|1421|1421.4|1420.2|1423.6|1422.4|1421.4|1420.2|443
1615828500000|2021-03-15 17:15:00|1421.7|1420.5|1420.4|1419.2|1422.2|1421|1419.9|1418.7|596
1615828800000|2021-03-15 17:20:00|1420.7|1419.5|1420.2|1419|1421.2|1420|1420.2|1419|457
1615829100000|2021-03-15 17:25:00|1420.7|1419.5|1420.4|1419.2|1420.9|1419.7|1419.2|1418|704
1615829400000|2021-03-15 17:30:00|1420.7|1419.5|1419.4|1418.2|1420.9|1419.7|1419.2|1418|774
1615829700000|2021-03-15 17:35:00|1419.2|1418|1419.4|1418.2|1419.7|1418.5|1418.2|1417|510
1615830000000|2021-03-15 17:40:00|1419.2|1418|1419.9|1418.7|1420.4|1419.2|1419|1417.8|314
1615830300000|2021-03-15 17:45:00|1419.7|1418.5|1419.4|1418.2|1419.7|1418.5|1418.8|1417.6|225
1615830600000|2021-03-15 17:50:00|1419.3|1418.1|1419.5|1418.3|1420.6|1419.4|1419.2|1418|280
1615830900000|2021-03-15 17:55:00|1419.6|1418.4|1418.2|1417|1419.9|1418.7|1417.9|1416.7|406
1615831200000|2021-03-15 18:00:00|1418|1416.8|1418.9|1417.7|1419.4|1418.2|1417.4|1416.2|481
1615831500000|2021-03-15 18:05:00|1418.7|1417.5|1418.8|1417.6|1420.2|1419|1418.4|1417.2|309
1615831800000|2021-03-15 18:10:00|1418.9|1417.7|1419.7|1418.5|1419.9|1418.7|1418.2|1417|1483
1615832100000|2021-03-15 18:15:00|1419.8|1418.6|1418.4|1417.2|1420.4|1419.2|1418.2|1417|931
1615852800000|2021-03-16 00:00:00|1421.3|1420.1|1423.1|1421.9|1423.4|1422.2|1420.4|1419.2|403
1615853100000|2021-03-16 00:05:00|1423.4|1422.2|1422.5|1421.3|1423.4|1422.2|1421.9|1420.7|217
1615853400000|2021-03-16 00:10:00|1422.6|1421.4|1424.1|1422.9|1424.4|1423.2|1422.6|1421.4|270
1615853700000|2021-03-16 00:15:00|1424.2|1423|1424.5|1423.3|1424.6|1423.4|1424|1422.8|132
1615854000000|2021-03-16 00:20:00|1424.6|1423.4|1424.4|1423.2|1424.7|1423.5|1424.1|1422.9|56
1615854300000|2021-03-16 00:25:00|1424.5|1423.3|1424.3|1423.1|1424.8|1423.6|1424.1|1422.9|226
1615854600000|2021-03-16 00:30:00|1424.5|1423.3|1424.5|1423.3|1424.8|1423.6|1424.3|1423.1|121
1615854900000|2021-03-16 00:35:00|1424.3|1423.1|1423.6|1422.4|1424.3|1423.1|1423.5|1422.3|65
1615855200000|2021-03-16 00:40:00|1423.7|1422.5|1424.1|1422.9|1424.3|1423.1|1423.6|1422.4|40
1615855500000|2021-03-16 00:45:00|1424.2|1423|1424.6|1423.4|1424.6|1423.4|1423.8|1422.6|99
1615855800000|2021-03-16 00:50:00|1424.8|1423.6|1424.3|1423.1|1424.8|1423.6|1424.3|1423.1|20
1615856100000|2021-03-16 00:55:00|1424.2|1423|1423.8|1422.6|1424.6|1423.4|1423.8|1422.6|65
1615856400000|2021-03-16 01:00:00|1423.5|1422.3|1421.3|1420.1|1423.7|1422.5|1421.2|1420|272
1615856700000|2021-03-16 01:05:00|1421.2|1420|1419.2|1418|1421.4|1420.2|1418.7|1417.5|425
1615857000000|2021-03-16 01:10:00|1419.3|1418.1|1421|1419.8|1421.1|1419.9|1419.2|1418|351
1615857300000|2021-03-16 01:15:00|1421.1|1419.9|1420.6|1419.4|1421.2|1420|1419.1|1417.9|321
1615857600000|2021-03-16 01:20:00|1420.7|1419.5|1419.4|1418.2|1421|1419.8|1419.4|1418.2|229
1615857900000|2021-03-16 01:25:00|1419.1|1417.9|1417.9|1416.7|1419.5|1418.3|1417|1415.8|955
1615858200000|2021-03-16 01:30:00|1418|1416.8|1418.6|1417.4|1418.9|1417.7|1417.9|1416.7|179
1615858500000|2021-03-16 01:35:00|1418.7|1417.5|1418.5|1417.3|1419.1|1417.9|1417.9|1416.7|66
1615858800000|2021-03-16 01:40:00|1418.4|1417.2|1418.5|1417.3|1419.6|1418.4|1418.4|1417.2|58
1615859100000|2021-03-16 01:45:00|1418.6|1417.4|1418.6|1417.4|1419|1417.8|1418.1|1416.9|59
1615859400000|2021-03-16 01:50:00|1418.7|1417.5|1420.4|1419.2|1420.6|1419.4|1418.6|1417.4|95
1615859700000|2021-03-16 01:55:00|1420.3|1419.1|1419.5|1418.3|1420.4|1419.2|1419.5|1418.3|33
1615860000000|2021-03-16 02:00:00|1419.4|1418.2|1419.1|1417.9|1419.9|1418.7|1418.6|1417.4|55
1615860300000|2021-03-16 02:05:00|1418.9|1417.7|1419.1|1417.9|1419.1|1417.9|1418.3|1417.1|19
1615860600000|2021-03-16 02:10:00|1419|1417.8|1418.5|1417.3|1419.5|1418.3|1418.4|1417.2|37
1615860900000|2021-03-16 02:15:00|1418.4|1417.2|1418.4|1417.2|1418.5|1417.3|1418.1|1416.9|19
1615861200000|2021-03-16 02:20:00|1418.5|1417.3|1418.8|1417.6|1418.8|1417.6|1418.4|1417.2|4
1615861500000|2021-03-16 02:25:00|1418.9|1417.7|1418.5|1417.3|1418.9|1417.7|1418.4|1417.2|10
1615861800000|2021-03-16 02:30:00|1418.6|1417.4|1417.4|1416.2|1418.8|1417.6|1417.1|1415.9|60
1615862100000|2021-03-16 02:35:00|1417.5|1416.3|1417.4|1416.2|1418|1416.8|1417.1|1415.9|46
1615862400000|2021-03-16 02:40:00|1417.3|1416.1|1418.3|1417.1|1418.6|1417.4|1417.1|1415.9|138
1615862700000|2021-03-16 02:45:00|1418.4|1417.2|1419.8|1418.6|1419.8|1418.6|1418.4|1417.2|22
1615863000000|2021-03-16 02:50:00|1419.6|1418.4|1419.9|1418.7|1420|1418.8|1419.4|1418.2|44
1615863300000|2021-03-16 02:55:00|1420|1418.8|1419.9|1418.7|1420.1|1418.9|1419.4|1418.2|15
1615863600000|2021-03-16 03:00:00|1420|1418.8|1419.9|1418.7|1420.6|1419.4|1419.6|1418.4|50
1615863900000|2021-03-16 03:05:00|1420|1418.8|1419.9|1418.7|1420.4|1419.2|1419.8|1418.6|313
1615864200000|2021-03-16 03:10:00|1420.1|1418.9|1419.4|1418.2|1420.4|1419.2|1419.4|1418.2|571
1615864500000|2021-03-16 03:15:00|1419.3|1418.1|1419.9|1418.7|1419.9|1418.7|1419.1|1417.9|33
1615864800000|2021-03-16 03:20:00|1420.1|1418.9|1420|1418.8|1420.1|1418.9|1419.6|1418.4|12
1615865100000|2021-03-16 03:25:00|1420.1|1418.9|1420.4|1419.2|1420.6|1419.4|1420.1|1418.9|39
1615865400000|2021-03-16 03:30:00|1420.5|1419.3|1420.6|1419.4|1420.6|1419.4|1420.1|1418.9|41
1615865700000|2021-03-16 03:35:00|1420.4|1419.2|1420.8|1419.6|1420.9|1419.7|1420.4|1419.2|19
1615866000000|2021-03-16 03:40:00|1420.9|1419.7|1420.8|1419.6|1421|1419.8|1420.6|1419.4|10
1615866300000|2021-03-16 03:45:00|1420.9|1419.7|1420.8|1419.6|1420.9|1419.7|1420.8|1419.6|21
1615866600000|2021-03-16 03:50:00|1420.9|1419.7|1421.1|1419.9|1421.4|1420.2|1420.6|1419.4|21
1615866900000|2021-03-16 03:55:00|1421.6|1420.4|1421.3|1420.1|1421.9|1420.7|1421.3|1420.1|82
1615867200000|2021-03-16 04:00:00|1421.1|1419.9|1421.4|1420.2|1421.4|1420.2|1421|1419.8|7
1615867500000|2021-03-16 04:05:00|1421.1|1419.9|1421.6|1420.4|1421.8|1420.6|1421.1|1419.9|11
1615867800000|2021-03-16 04:10:00|1421.4|1420.2|1421.2|1420|1421.6|1420.4|1421.2|1420|36
1615868100000|2021-03-16 04:15:00|1421.4|1420.2|1420.9|1419.7|1421.4|1420.2|1420.9|1419.7|11
1615868400000|2021-03-16 04:20:00|1420.6|1419.4|1420.8|1419.6|1420.9|1419.7|1420.6|1419.4|11
1615868700000|2021-03-16 04:25:00|1420.9|1419.7|1420.8|1419.6|1420.9|1419.7|1420.6|1419.4|11
1615869000000|2021-03-16 04:30:00|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|0
1615869300000|2021-03-16 04:35:00|1421.1|1419.9|1420.6|1419.4|1421.1|1419.9|1420.6|1419.4|219
1615869600000|2021-03-16 04:40:00|1420.9|1419.7|1420.6|1419.4|1420.9|1419.7|1420|1418.8|59
1615869900000|2021-03-16 04:45:00|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.9|1419.7|11
1615870200000|2021-03-16 04:50:00|1421|1419.8|1420.7|1419.5|1421.1|1419.9|1420.6|1419.4|9
1615870500000|2021-03-16 04:55:00|1420.6|1419.4|1420.7|1419.5|1420.9|1419.7|1420.4|1419.2|24
1615870800000|2021-03-16 05:00:00|1420.9|1419.7|1420.2|1419|1420.9|1419.7|1420.1|1418.9|28
1615871100000|2021-03-16 05:05:00|1420.1|1418.9|1420.1|1418.9|1420.4|1419.2|1419.9|1418.7|13
1615871400000|2021-03-16 05:10:00|1420.4|1419.2|1420.4|1419.2|1420.5|1419.3|1420.4|1419.2|5
1615871700000|2021-03-16 05:15:00|1420.1|1418.9|1420.1|1418.9|1420.2|1419|1419.9|1418.7|25
1615872000000|2021-03-16 05:20:00|1420.2|1419|1420.6|1419.4|1420.7|1419.5|1420.2|1419|1176
1615872300000|2021-03-16 05:25:00|1420.4|1419.2|1420.4|1419.2|1420.7|1419.5|1420.4|1419.2|1918
1615872600000|2021-03-16 05:30:00|1420.6|1419.4|1419|1417.8|1420.9|1419.7|1418.9|1417.7|948
1615872900000|2021-03-16 05:35:00|1418.9|1417.7|1419.2|1418|1419.2|1418|1418.1|1416.9|160
1615873200000|2021-03-16 05:40:00|1419.1|1417.9|1417.9|1416.7|1419.1|1417.9|1417.6|1416.4|62
1615873500000|2021-03-16 05:45:00|1418|1416.8|1419.2|1418|1419.2|1418|1417.7|1416.5|26
1615873800000|2021-03-16 05:50:00|1419.1|1417.9|1418.9|1417.7|1419.1|1417.9|1418.4|1417.2|14
1615874100000|2021-03-16 05:55:00|1419.1|1417.9|1419.9|1418.7|1420.1|1418.9|1419|1417.8|44
1615874400000|2021-03-16 06:00:00|1420|1418.8|1420.9|1419.7|1420.9|1419.7|1419.9|1418.7|63
1615874700000|2021-03-16 06:05:00|1421|1419.8|1420.6|1419.4|1421|1419.8|1420.4|1419.2|48
1615875000000|2021-03-16 06:10:00|1420.5|1419.3|1420.2|1419|1420.9|1419.7|1420|1418.8|74
1615875300000|2021-03-16 06:15:00|1420.4|1419.2|1421.4|1420.2|1421.4|1420.2|1420.4|1419.2|53
1615875600000|2021-03-16 06:20:00|1421.5|1420.3|1421.4|1420.2|1422.6|1421.4|1421.4|1420.2|136
1615875900000|2021-03-16 06:25:00|1421.5|1420.3|1421.7|1420.5|1422|1420.8|1420.9|1419.7|45
1615876200000|2021-03-16 06:30:00|1421.9|1420.7|1421.4|1420.2|1422.1|1420.9|1421.2|1420|25
1615876500000|2021-03-16 06:35:00|1421.2|1420|1420|1418.8|1421.4|1420.2|1419.7|1418.5|40
1615876800000|2021-03-16 06:40:00|1419.9|1418.7|1419.1|1417.9|1420.2|1419|1418.9|1417.7|54
1615877100000|2021-03-16 06:45:00|1418.9|1417.7|1417.1|1415.9|1419.1|1417.9|1416.2|1415|153
1615877400000|2021-03-16 06:50:00|1416.9|1415.7|1416.6|1415.4|1418.2|1417|1416.1|1414.9|172
1615877700000|2021-03-16 06:55:00|1416.8|1415.6|1416.4|1415.2|1417.5|1416.3|1416.3|1415.1|79
1615878000000|2021-03-16 07:00:00|1416.5|1415.3|1416.9|1415.7|1416.9|1415.7|1416.1|1414.9|244
1615878300000|2021-03-16 07:05:00|1417.2|1416|1416.1|1414.9|1417.3|1416.1|1416.1|1414.9|54
1615878600000|2021-03-16 07:10:00|1416.3|1415.1|1416.8|1415.6|1416.8|1415.6|1415.4|1414.2|66
1615878900000|2021-03-16 07:15:00|1416.9|1415.7|1417.1|1415.9|1417.4|1416.2|1416.6|1415.4|40
1615879200000|2021-03-16 07:20:00|1417.2|1416|1416.5|1415.3|1417.3|1416.1|1416.4|1415.2|48
1615879500000|2021-03-16 07:25:00|1416.6|1415.4|1416.1|1414.9|1416.9|1415.7|1416.1|1414.9|24
1615879800000|2021-03-16 07:30:00|1416.2|1415|1417.1|1415.9|1417.2|1416|1416.1|1414.9|33
1615880100000|2021-03-16 07:35:00|1417.2|1416|1417.4|1416.2|1417.6|1416.4|1416.6|1415.4|28
1615880400000|2021-03-16 07:40:00|1417.2|1416|1417.4|1416.2|1417.4|1416.2|1416.9|1415.7|28
1615880700000|2021-03-16 07:45:00|1417.1|1415.9|1416.1|1414.9|1417.1|1415.9|1416|1414.8|29
1615881000000|2021-03-16 07:50:00|1416.4|1415.2|1416.7|1415.5|1416.9|1415.7|1416.1|1414.9|16
1615881300000|2021-03-16 07:55:00|1416.6|1415.4|1417.6|1416.4|1417.6|1416.4|1416.6|1415.4|22
1615881600000|2021-03-16 08:00:00|1417.5|1416.3|1417.9|1416.7|1417.9|1416.7|1417.1|1415.9|46
1615881900000|2021-03-16 08:05:00|1418.1|1416.9|1417.5|1416.3|1418.5|1417.3|1417.4|1416.2|40
1615882200000|2021-03-16 08:10:00|1417.6|1416.4|1418.4|1417.2|1418.4|1417.2|1417.6|1416.4|26
1615882500000|2021-03-16 08:15:00|1418.6|1417.4|1418.2|1417|1419|1417.8|1418.2|1417|29
1615882800000|2021-03-16 08:20:00|1418.1|1416.9|1418.6|1417.4|1418.7|1417.5|1417.6|1416.4|14
1615883100000|2021-03-16 08:25:00|1418.5|1417.3|1417.7|1416.5|1418.5|1417.3|1417.6|1416.4|18
1615883400000|2021-03-16 08:30:00|1417.8|1416.6|1418.2|1417|1418.4|1417.2|1417.7|1416.5|26
1615883700000|2021-03-16 08:35:00|1418.1|1416.9|1417.9|1416.7|1418.1|1416.9|1417.5|1416.3|6
1615884000000|2021-03-16 08:40:00|1417.8|1416.6|1417.8|1416.6|1417.9|1416.7|1417.6|1416.4|5
1615884300000|2021-03-16 08:45:00|1417.7|1416.5|1417.6|1416.4|1417.8|1416.6|1417.6|1416.4|6
1615884600000|2021-03-16 08:50:00|1417.5|1416.3|1416.8|1415.6|1418.1|1416.9|1416.6|1415.4|57
1615884900000|2021-03-16 08:55:00|1416.7|1415.5|1416.2|1415|1417.1|1415.9|1416.2|1415|52
1615885200000|2021-03-16 09:00:00|1416.1|1414.9|1414.8|1413.6|1416.1|1414.9|1414.7|1413.5|137
1615885500000|2021-03-16 09:05:00|1415|1413.8|1415.2|1414|1415.8|1414.6|1414.8|1413.6|34
1615885800000|2021-03-16 09:10:00|1415.3|1414.1|1416.4|1415.2|1416.4|1415.2|1415.1|1413.9|12
1615886100000|2021-03-16 09:15:00|1416.2|1415|1417|1415.8|1417.3|1416.1|1416.2|1415|64
1615886400000|2021-03-16 09:20:00|1416.6|1415.4|1416.7|1415.5|1416.8|1415.6|1416.2|1415|49
1615886700000|2021-03-16 09:25:00|1416.6|1415.4|1416.1|1414.9|1416.6|1415.4|1415.9|1414.7|37
1615887000000|2021-03-16 09:30:00|1416.2|1415|1416.1|1414.9|1416.9|1415.7|1416|1414.8|49
1615887300000|2021-03-16 09:35:00|1415.8|1414.6|1416|1414.8|1416.3|1415.1|1415.6|1414.4|66
1615887600000|2021-03-16 09:40:00|1415.8|1414.6|1416.7|1415.5|1416.8|1415.6|1415.8|1414.6|45
1615887900000|2021-03-16 09:45:00|1416.6|1415.4|1415.6|1414.4|1416.6|1415.4|1415.6|1414.4|25
1615888200000|2021-03-16 09:50:00|1415.7|1414.5|1415.3|1414.1|1415.7|1414.5|1414.3|1413.1|106
1615888500000|2021-03-16 09:55:00|1415.5|1414.3|1415.3|1414.1|1416.3|1415.1|1414.8|1413.6|121
1615888800000|2021-03-16 10:00:00|1415.5|1414.3|1417|1415.8|1417|1415.8|1415.5|1414.3|79
1615889100000|2021-03-16 10:05:00|1417.1|1415.9|1417.3|1416.1|1417.3|1416.1|1416.6|1415.4|29
1615889400000|2021-03-16 10:10:00|1417.2|1416|1417.2|1416|1417.3|1416.1|1416.6|1415.4|38
1615889700000|2021-03-16 10:15:00|1417.3|1416.1|1416.3|1415.1|1417.6|1416.4|1416.1|1414.9|44
1615890000000|2021-03-16 10:20:00|1416.2|1415|1415.5|1414.3|1416.3|1415.1|1415.3|1414.1|55
1615890300000|2021-03-16 10:25:00|1415.3|1414.1|1414.8|1413.6|1415.8|1414.6|1414.8|1413.6|58
1615890600000|2021-03-16 10:30:00|1415|1413.8|1415.8|1414.6|1416.1|1414.9|1415|1413.8|23
1615890900000|2021-03-16 10:35:00|1415.7|1414.5|1415.1|1413.9|1415.7|1414.5|1415.1|1413.9|36
1615891200000|2021-03-16 10:40:00|1414.8|1413.6|1414.3|1413.1|1414.8|1413.6|1413.8|1412.6|184
1615891500000|2021-03-16 10:45:00|1414.5|1413.3|1414.8|1413.6|1415.1|1413.9|1414.3|1413.1|47
1615891800000|2021-03-16 10:50:00|1414.7|1413.5|1413.7|1412.5|1414.8|1413.6|1413.6|1412.4|71
1615892100000|2021-03-16 10:55:00|1413.8|1412.6|1414.1|1412.9|1414.3|1413.1|1413.8|1412.6|32
1615892400000|2021-03-16 11:00:00|1414.2|1413|1414.2|1413|1414.8|1413.6|1413.7|1412.5|60
1615892700000|2021-03-16 11:05:00|1414.1|1412.9|1413.7|1412.5|1414.6|1413.4|1413.6|1412.4|62
1615893000000|2021-03-16 11:10:00|1413.8|1412.6|1414.7|1413.5|1414.9|1413.7|1413.7|1412.5|65
1615893300000|2021-03-16 11:15:00|1414.6|1413.4|1414.8|1413.6|1414.9|1413.7|1414.4|1413.2|18
1615893600000|2021-03-16 11:20:00|1415.1|1413.9|1416.7|1415.5|1417.2|1416|1414.9|1413.7|193
1615893900000|2021-03-16 11:25:00|1416.8|1415.6|1417.6|1416.4|1418.2|1417|1416.8|1415.6|136
1615894200000|2021-03-16 11:30:00|1417.4|1416.2|1418.2|1417|1419.3|1418.1|1417.1|1415.9|113
1615894500000|2021-03-16 11:35:00|1418.3|1417.1|1418.4|1417.2|1419.7|1418.5|1418.1|1416.9|59
1615894800000|2021-03-16 11:40:00|1418.6|1417.4|1417.7|1416.5|1419.3|1418.1|1417.6|1416.4|44
1615895100000|2021-03-16 11:45:00|1417.6|1416.4|1417.1|1415.9|1417.8|1416.6|1417.1|1415.9|31
1615895400000|2021-03-16 11:50:00|1416.8|1415.6|1416.8|1415.6|1417.2|1416|1416.2|1415|93
1615895700000|2021-03-16 11:55:00|1417.1|1415.9|1416.7|1415.5|1417.3|1416.1|1416.3|1415.1|72
1615896000000|2021-03-16 12:00:00|1416.6|1415.4|1417.6|1416.4|1417.8|1416.6|1416.6|1415.4|91
1615896300000|2021-03-16 12:05:00|1417.4|1416.2|1417.1|1415.9|1418|1416.8|1416.9|1415.7|89
1615896600000|2021-03-16 12:10:00|1417.2|1416|1417.3|1416.1|1418.2|1417|1417.2|1416|84
1615896900000|2021-03-16 12:15:00|1417.4|1416.2|1417.3|1416.1|1417.4|1416.2|1416.7|1415.5|50
1615897200000|2021-03-16 12:20:00|1417.4|1416.2|1416.2|1415|1417.4|1416.2|1415.7|1414.5|85
1615897500000|2021-03-16 12:25:00|1416.3|1415.1|1416.6|1415.4|1416.7|1415.5|1415.9|1414.7|69
1615897800000|2021-03-16 12:30:00|1416.8|1415.6|1416.3|1415.1|1417|1415.8|1415.9|1414.7|105
1615898100000|2021-03-16 12:35:00|1416.4|1415.2|1416.8|1415.6|1416.8|1415.6|1416.3|1415.1|131
1615898400000|2021-03-16 12:40:00|1416.6|1415.4|1416.7|1415.5|1416.8|1415.6|1416.2|1415|80
1615901400000|2021-03-16 13:30:00|1417.6|1416.4|1416.3|1415.1|1419.7|1418.5|1414.6|1413.4|2757
1615901700000|2021-03-16 13:35:00|1416.4|1415.2|1418.5|1417.3|1418.5|1417.3|1414.6|1413.4|1457
1615902000000|2021-03-16 13:40:00|1418.7|1417.5|1417.3|1416.1|1418.7|1417.5|1416.5|1415.3|758
1615902300000|2021-03-16 13:45:00|1417.4|1416.2|1415.8|1414.6|1417.8|1416.6|1415|1413.8|639
1615902600000|2021-03-16 13:50:00|1415.6|1414.4|1414.8|1413.6|1416.7|1415.5|1413.3|1412.1|855
1615902900000|2021-03-16 13:55:00|1414.5|1413.3|1414.2|1413|1414.8|1413.6|1413.3|1412.1|850
1615903200000|2021-03-16 14:00:00|1414|1412.8|1414.3|1413.1|1415.3|1414.1|1412.5|1411.3|806
1615903500000|2021-03-16 14:05:00|1414.4|1413.2|1415.8|1414.6|1416.3|1415.1|1414.3|1413.1|487
1615903800000|2021-03-16 14:10:00|1415.5|1414.3|1417.1|1415.9|1417.1|1415.9|1414.3|1413.1|759
1615904100000|2021-03-16 14:15:00|1417.3|1416.1|1418.1|1416.9|1418.5|1417.3|1416.5|1415.3|492
1615904400000|2021-03-16 14:20:00|1418|1416.8|1420.3|1419.1|1421|1419.8|1417.5|1416.3|971
1615904700000|2021-03-16 14:25:00|1420.5|1419.3|1420|1418.8|1421.5|1420.3|1419.5|1418.3|626
1615905000000|2021-03-16 14:30:00|1420.3|1419.1|1421.3|1420.1|1422|1420.8|1420|1418.8|463
1615905300000|2021-03-16 14:35:00|1421.5|1420.3|1422.8|1421.6|1423.8|1422.6|1421.4|1420.2|598
1615905600000|2021-03-16 14:40:00|1423|1421.8|1422.5|1421.3|1424.2|1423|1422.5|1421.3|539
1615905900000|2021-03-16 14:45:00|1422.6|1421.4|1421.5|1420.3|1422.7|1421.5|1420.3|1419.1|650
1615906200000|2021-03-16 14:50:00|1421.8|1420.6|1419.8|1418.6|1422.3|1421.1|1419.8|1418.6|668
1615906500000|2021-03-16 14:55:00|1419.9|1418.7|1417.8|1416.6|1420|1418.8|1417.5|1416.3|480
1615906800000|2021-03-16 15:00:00|1418|1416.8|1418.3|1417.1|1419|1417.8|1417.5|1416.3|445
1615907100000|2021-03-16 15:05:00|1418.1|1416.9|1418.5|1417.3|1418.8|1417.6|1417.3|1416.1|320
1615907400000|2021-03-16 15:10:00|1418.3|1417.1|1418|1416.8|1419.5|1418.3|1417.5|1416.3|232
1615907700000|2021-03-16 15:15:00|1417.9|1416.7|1418|1416.8|1418.8|1417.6|1417.5|1416.3|275
1615908000000|2021-03-16 15:20:00|1417.9|1416.7|1417.3|1416.1|1418|1416.8|1416.8|1415.6|414
1615908300000|2021-03-16 15:25:00|1417.5|1416.3|1417.5|1416.3|1418|1416.8|1417|1415.8|203
1615908600000|2021-03-16 15:30:00|1417.3|1416.1|1416.8|1415.6|1418|1416.8|1416.8|1415.6|174
1615908900000|2021-03-16 15:35:00|1416.6|1415.4|1418.8|1417.6|1419|1417.8|1416.3|1415.1|436
1615909200000|2021-03-16 15:40:00|1419|1417.8|1417.8|1416.6|1419.3|1418.1|1417.8|1416.6|169
1615909500000|2021-03-16 15:45:00|1418|1416.8|1417.3|1416.1|1418|1416.8|1416.8|1415.6|232
1615909800000|2021-03-16 15:50:00|1417.2|1416|1417.7|1416.5|1418.2|1417|1417.2|1416|128
1615910100000|2021-03-16 15:55:00|1418|1416.8|1419|1417.8|1419.2|1418|1417.7|1416.5|144
1615910400000|2021-03-16 16:00:00|1419.2|1418|1421.5|1420.3|1421.5|1420.3|1419|1417.8|387
1615910700000|2021-03-16 16:05:00|1421.7|1420.5|1421.7|1420.5|1422.2|1421|1421|1419.8|292
1615911000000|2021-03-16 16:10:00|1421.5|1420.3|1421.7|1420.5|1421.8|1420.6|1420.7|1419.5|274
1615911300000|2021-03-16 16:15:00|1421.8|1420.6|1422.2|1421|1422.7|1421.5|1421.8|1420.6|363
1615911600000|2021-03-16 16:20:00|1422|1420.8|1421|1419.8|1422.1|1420.9|1421|1419.8|173
1615911900000|2021-03-16 16:25:00|1420.9|1419.7|1420.8|1419.6|1421.2|1420|1420.4|1419.2|177
1615912200000|2021-03-16 16:30:00|1421|1419.8|1420.8|1419.6|1421.8|1420.6|1420.5|1419.3|238
1615912500000|2021-03-16 16:35:00|1420.6|1419.4|1420.4|1419.2|1421|1419.8|1420.3|1419.1|128
1615912800000|2021-03-16 16:40:00|1420.5|1419.3|1420|1418.8|1420.5|1419.3|1420|1418.8|142
1615913100000|2021-03-16 16:45:00|1420.1|1418.9|1420|1418.8|1420.3|1419.1|1419.5|1418.3|321
1615913400000|2021-03-16 16:50:00|1419.8|1418.6|1420.1|1418.9|1420.3|1419.1|1419|1417.8|297
1615913700000|2021-03-16 16:55:00|1420.3|1419.1|1419|1417.8|1420.3|1419.1|1418.9|1417.7|394
1615914000000|2021-03-16 17:00:00|1419.1|1417.9|1420.3|1419.1|1420.3|1419.1|1418.4|1417.2|247
1615914300000|2021-03-16 17:05:00|1420|1418.8|1420.3|1419.1|1420.3|1419.1|1419.7|1418.5|151
1615914600000|2021-03-16 17:10:00|1420|1418.8|1419.8|1418.6|1421.7|1420.5|1419.8|1418.6|383
1615914900000|2021-03-16 17:15:00|1420|1418.8|1421.5|1420.3|1421.5|1420.3|1419.5|1418.3|406
1615915200000|2021-03-16 17:20:00|1421.3|1420.1|1420.3|1419.1|1421.4|1420.2|1419.9|1418.7|291
1615915500000|2021-03-16 17:25:00|1420.2|1419|1420.3|1419.1|1420.5|1419.3|1419.8|1418.6|134
1615915800000|2021-03-16 17:30:00|1420|1418.8|1421.7|1420.5|1421.8|1420.6|1420|1418.8|242
1615916100000|2021-03-16 17:35:00|1421.8|1420.6|1422.3|1421.1|1422.4|1421.2|1421.5|1420.3|308
1615916400000|2021-03-16 17:40:00|1422.4|1421.2|1421.3|1420.1|1422.8|1421.6|1421.3|1420.1|358
1615916700000|2021-03-16 17:45:00|1421.5|1420.3|1421.3|1420.1|1422.3|1421.1|1421|1419.8|207
1615917000000|2021-03-16 17:50:00|1421.4|1420.2|1422|1420.8|1422.3|1421.1|1421.3|1420.1|267
1615917300000|2021-03-16 17:55:00|1422.3|1421.1|1422.3|1421.1|1422.8|1421.6|1421.5|1420.3|244
1615917600000|2021-03-16 18:00:00|1422.5|1421.3|1422|1420.8|1423|1421.8|1421.8|1420.6|264
1615917900000|2021-03-16 18:05:00|1422.1|1420.9|1422.8|1421.6|1423.8|1422.6|1422.1|1420.9|613
1615918200000|2021-03-16 18:10:00|1422.9|1421.7|1423.2|1422|1423.5|1422.3|1421.8|1420.6|1436
1615918500000|2021-03-16 18:15:00|1423|1421.8|1421.8|1420.6|1423.3|1422.1|1421.7|1420.5|913
1615939200000|2021-03-17 00:00:00|1422.6|1421.4|1422.2|1421|1425|1423.8|1422|1420.8|625
1615939500000|2021-03-17 00:05:00|1422.5|1421.3|1423.5|1422.3|1423.8|1422.6|1421.6|1420.4|190
1615939800000|2021-03-17 00:10:00|1423.6|1422.4|1421.9|1420.7|1423.6|1422.4|1421.7|1420.5|139
1615940100000|2021-03-17 00:15:00|1422|1420.8|1422.2|1421|1422.7|1421.5|1421.9|1420.7|53
1615940400000|2021-03-17 00:20:00|1422.3|1421.1|1422.6|1421.4|1422.7|1421.5|1422.1|1420.9|47
1615940700000|2021-03-17 00:25:00|1422.7|1421.5|1423|1421.8|1423.1|1421.9|1422.5|1421.3|16
1615941000000|2021-03-17 00:30:00|1422.7|1421.5|1422.1|1420.9|1422.8|1421.6|1422|1420.8|43
1615941300000|2021-03-17 00:35:00|1422.2|1421|1420.6|1419.4|1422.2|1421|1420.6|1419.4|62
1615941600000|2021-03-17 00:40:00|1420.5|1419.3|1421.6|1420.4|1421.6|1420.4|1420.4|1419.2|28
1615941900000|2021-03-17 00:45:00|1421.5|1420.3|1421.5|1420.3|1421.6|1420.4|1421|1419.8|12
1615942200000|2021-03-17 00:50:00|1421.6|1420.4|1421.6|1420.4|1421.7|1420.5|1421.1|1419.9|18
1615942500000|2021-03-17 00:55:00|1421.5|1420.3|1421.6|1420.4|1421.6|1420.4|1421.2|1420|18
1615942800000|2021-03-17 01:00:00|1421.8|1420.6|1420.5|1419.3|1421.9|1420.7|1419.5|1418.3|146
1615943100000|2021-03-17 01:05:00|1420.3|1419.1|1422.2|1421|1422.5|1421.3|1420.3|1419.1|97
1615943400000|2021-03-17 01:10:00|1422.5|1421.3|1423|1421.8|1423.2|1422|1422.2|1421|175
1615943700000|2021-03-17 01:15:00|1422.7|1421.5|1423.7|1422.5|1423.7|1422.5|1422.7|1421.5|72
1615944000000|2021-03-17 01:20:00|1423.6|1422.4|1423.7|1422.5|1424.2|1423|1423.4|1422.2|438
1615944300000|2021-03-17 01:25:00|1423.6|1422.4|1422.2|1421|1423.7|1422.5|1422.2|1421|1511
1615944600000|2021-03-17 01:30:00|1422.1|1420.9|1421.5|1420.3|1422.1|1420.9|1421|1419.8|2083
1615944900000|2021-03-17 01:35:00|1421.7|1420.5|1421.5|1420.3|1422|1420.8|1421|1419.8|74
1615945200000|2021-03-17 01:40:00|1421.6|1420.4|1422.1|1420.9|1422.2|1421|1421.5|1420.3|35
1615945500000|2021-03-17 01:45:00|1422|1420.8|1422.5|1421.3|1422.7|1421.5|1421.7|1420.5|249
1615945800000|2021-03-17 01:50:00|1422.6|1421.4|1422.4|1421.2|1423|1421.8|1422.2|1421|17
1615946100000|2021-03-17 01:55:00|1422.5|1421.3|1421.7|1420.5|1422.6|1421.4|1421.2|1420|92
1615946400000|2021-03-17 02:00:00|1421.8|1420.6|1421.6|1420.4|1422.1|1420.9|1421.5|1420.3|37
1615946700000|2021-03-17 02:05:00|1421.5|1420.3|1421.5|1420.3|1421.6|1420.4|1421.2|1420|8
1615947000000|2021-03-17 02:10:00|1421.7|1420.5|1421.1|1419.9|1421.7|1420.5|1421|1419.8|59
1615947300000|2021-03-17 02:15:00|1421|1419.8|1421|1419.8|1421.5|1420.3|1421|1419.8|16
1615947600000|2021-03-17 02:20:00|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|10
1615947900000|2021-03-17 02:25:00|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|5
1615948200000|2021-03-17 02:30:00|1420.7|1419.5|1420.2|1419|1420.7|1419.5|1420.2|1419|19
1615948500000|2021-03-17 02:35:00|1420.5|1419.3|1421|1419.8|1421.3|1420.1|1420.3|1419.1|36
1615948800000|2021-03-17 02:40:00|1421.1|1419.9|1420.7|1419.5|1421.3|1420.1|1420.7|1419.5|72
1615949100000|2021-03-17 02:45:00|1420.5|1419.3|1419.7|1418.5|1420.7|1419.5|1419|1417.8|70
1615949400000|2021-03-17 02:50:00|1419.5|1418.3|1419.8|1418.6|1419.8|1418.6|1419.2|1418|12
1615949700000|2021-03-17 02:55:00|1419.7|1418.5|1420.2|1419|1420.3|1419.1|1419.7|1418.5|56
1615950000000|2021-03-17 03:00:00|1420.3|1419.1|1420.6|1419.4|1420.7|1419.5|1420.1|1418.9|3
1615950300000|2021-03-17 03:05:00|1420.5|1419.3|1420.1|1418.9|1420.5|1419.3|1419.8|1418.6|11
1615950600000|2021-03-17 03:10:00|1420.2|1419|1420.2|1419|1420.6|1419.4|1420.2|1419|6
1615950900000|2021-03-17 03:15:00|1420.3|1419.1|1420.9|1419.7|1421.1|1419.9|1420.2|1419|10
1615951200000|2021-03-17 03:20:00|1421|1419.8|1420.9|1419.7|1421.2|1420|1420.7|1419.5|9
1615951500000|2021-03-17 03:25:00|1420.7|1419.5|1420.4|1419.2|1420.7|1419.5|1420.1|1418.9|13
1615951800000|2021-03-17 03:30:00|1420.5|1419.3|1420.4|1419.2|1420.6|1419.4|1420.4|1419.2|3
1615952100000|2021-03-17 03:35:00|1420.5|1419.3|1420.2|1419|1420.6|1419.4|1420.2|1419|3
1615952400000|2021-03-17 03:40:00|1420.3|1419.1|1420.4|1419.2|1420.4|1419.2|1420.2|1419|3
1615952700000|2021-03-17 03:45:00|1420.3|1419.1|1420.6|1419.4|1420.6|1419.4|1420.2|1419|2
1615953000000|2021-03-17 03:50:00|1420.4|1419.2|1420.4|1419.2|1420.7|1419.5|1420.4|1419.2|2
1615953300000|2021-03-17 03:55:00|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|10
1615953600000|2021-03-17 04:00:00|1420.7|1419.5|1420.7|1419.5|1420.8|1419.6|1420.6|1419.4|17
1615953900000|2021-03-17 04:05:00|1420.8|1419.6|1420.9|1419.7|1420.9|1419.7|1420.8|1419.6|1
1615954200000|2021-03-17 04:10:00|1420.8|1419.6|1420.8|1419.6|1420.9|1419.7|1420.8|1419.6|2
1615954500000|2021-03-17 04:15:00|1420.9|1419.7|1420.7|1419.5|1420.9|1419.7|1420.7|1419.5|1
1615954800000|2021-03-17 04:20:00|1420.4|1419.2|1420.2|1419|1420.7|1419.5|1420.1|1418.9|22
1615955100000|2021-03-17 04:25:00|1420.3|1419.1|1420.1|1418.9|1420.4|1419.2|1419.7|1418.5|56
1615955400000|2021-03-17 04:30:00|1419.9|1418.7|1420.2|1419|1420.6|1419.4|1419.9|1418.7|8
1615955700000|2021-03-17 04:35:00|1420.3|1419.1|1420.2|1419|1420.4|1419.2|1420.2|1419|5
1615956000000|2021-03-17 04:40:00|1420.1|1418.9|1419.7|1418.5|1420.1|1418.9|1419.7|1418.5|25
1615956300000|2021-03-17 04:45:00|1419.8|1418.6|1419.9|1418.7|1420.2|1419|1419.8|1418.6|5
1615956600000|2021-03-17 04:50:00|1420|1418.8|1420.3|1419.1|1420.4|1419.2|1420|1418.8|4
1615956900000|2021-03-17 04:55:00|1420.4|1419.2|1420.6|1419.4|1420.8|1419.6|1420.4|1419.2|6
1615957200000|2021-03-17 05:00:00|1420.5|1419.3|1420.5|1419.3|1421.2|1420|1420.5|1419.3|7
1615957500000|2021-03-17 05:05:00|1420.4|1419.2|1420.1|1418.9|1420.4|1419.2|1419.9|1418.7|12
1615957800000|2021-03-17 05:10:00|1419.9|1418.7|1419.7|1418.5|1420.1|1418.9|1419.7|1418.5|5
1615958100000|2021-03-17 05:15:00|1419.5|1418.3|1419.9|1418.7|1419.9|1418.7|1419.5|1418.3|17
1615958400000|2021-03-17 05:20:00|1419.8|1418.6|1420.2|1419|1420.2|1419|1419.8|1418.6|5
1615958700000|2021-03-17 05:25:00|1420.4|1419.2|1420.3|1419.1|1420.4|1419.2|1420.2|1419|8
1615959000000|2021-03-17 05:30:00|1420.2|1419|1420.7|1419.5|1420.7|1419.5|1420.2|1419|24
1615959300000|2021-03-17 05:35:00|1420.6|1419.4|1420.2|1419|1420.6|1419.4|1420.2|1419|19
1615959600000|2021-03-17 05:40:00|1420.3|1419.1|1420.3|1419.1|1420.9|1419.7|1420.2|1419|11
1615959900000|2021-03-17 05:45:00|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1419.8|1418.6|13
1615960200000|2021-03-17 05:50:00|1420.2|1419|1420.7|1419.5|1420.8|1419.6|1420.2|1419|12
1615960500000|2021-03-17 05:55:00|1420.6|1419.4|1420.4|1419.2|1420.6|1419.4|1419.9|1418.7|22
1615960800000|2021-03-17 06:00:00|1420.6|1419.4|1420.6|1419.4|1421.8|1420.6|1420.6|1419.4|47
1615961100000|2021-03-17 06:05:00|1420.7|1419.5|1420.7|1419.5|1420.9|1419.7|1420.4|1419.2|25
1615961400000|2021-03-17 06:10:00|1420.8|1419.6|1420.7|1419.5|1421.2|1420|1420.7|1419.5|13
1615961700000|2021-03-17 06:15:00|1420.6|1419.4|1420.4|1419.2|1420.8|1419.6|1420.2|1419|29
1615962000000|2021-03-17 06:20:00|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.4|1419.2|30
1615962300000|2021-03-17 06:25:00|1420.7|1419.5|1420.7|1419.5|1420.9|1419.7|1420.4|1419.2|18
1615962600000|2021-03-17 06:30:00|1420.8|1419.6|1421.4|1420.2|1421.8|1420.6|1420.8|1419.6|37
1615962900000|2021-03-17 06:35:00|1421.2|1420|1420.7|1419.5|1421.4|1420.2|1420.7|1419.5|75
1615963200000|2021-03-17 06:40:00|1420.8|1419.6|1420|1418.8|1420.9|1419.7|1419.7|1418.5|48
1615963500000|2021-03-17 06:45:00|1420.2|1419|1421|1419.8|1421|1419.8|1420.2|1419|26
1615963800000|2021-03-17 06:50:00|1420.9|1419.7|1422.2|1421|1422.2|1421|1420.9|1419.7|30
1615964100000|2021-03-17 06:55:00|1422|1420.8|1422.4|1421.2|1422.7|1421.5|1422|1420.8|69
1615964400000|2021-03-17 07:00:00|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1421.9|1420.7|16
1615964700000|2021-03-17 07:05:00|1422.1|1420.9|1421.5|1420.3|1422.3|1421.1|1421.4|1420.2|21
1615965000000|2021-03-17 07:10:00|1421.4|1420.2|1422.4|1421.2|1422.4|1421.2|1421|1419.8|160
1615965300000|2021-03-17 07:15:00|1422.3|1421.1|1422.2|1421|1422.3|1421.1|1421.9|1420.7|36
1615965600000|2021-03-17 07:20:00|1422|1420.8|1421.9|1420.7|1422.2|1421|1421.5|1420.3|16
1615965900000|2021-03-17 07:25:00|1422|1420.8|1421.6|1420.4|1422|1420.8|1421.4|1420.2|10
1615966200000|2021-03-17 07:30:00|1421.7|1420.5|1421.1|1419.9|1421.9|1420.7|1420.7|1419.5|20
1615966500000|2021-03-17 07:35:00|1421|1419.8|1421|1419.8|1421.4|1420.2|1420.9|1419.7|24
1615966800000|2021-03-17 07:40:00|1421.1|1419.9|1420.2|1419|1421.2|1420|1420.2|1419|26
1615967100000|2021-03-17 07:45:00|1420.1|1418.9|1419.8|1418.6|1420.2|1419|1419.2|1418|65
1615967400000|2021-03-17 07:50:00|1419.7|1418.5|1419.5|1418.3|1419.9|1418.7|1419.5|1418.3|9
1615967700000|2021-03-17 07:55:00|1419.4|1418.2|1418.9|1417.7|1419.4|1418.2|1418.7|1417.5|18
1615968000000|2021-03-17 08:00:00|1418.7|1417.5|1418.7|1417.5|1418.8|1417.6|1418.4|1417.2|55
1615968300000|2021-03-17 08:05:00|1418.9|1417.7|1418.7|1417.5|1418.9|1417.7|1418.2|1417|27
1615968600000|2021-03-17 08:10:00|1418.9|1417.7|1419.4|1418.2|1419.4|1418.2|1418.9|1417.7|32
1615968900000|2021-03-17 08:15:00|1419.3|1418.1|1419.1|1417.9|1419.4|1418.2|1418.7|1417.5|63
1615969200000|2021-03-17 08:20:00|1419|1417.8|1418.4|1417.2|1419.2|1418|1418.2|1417|63
1615969500000|2021-03-17 08:25:00|1418.3|1417.1|1418.6|1417.4|1418.7|1417.5|1418.2|1417|57
1615969800000|2021-03-17 08:30:00|1418.7|1417.5|1418.2|1417|1418.9|1417.7|1418.2|1417|18
1615970100000|2021-03-17 08:35:00|1418.3|1417.1|1418.2|1417|1418.3|1417.1|1417.4|1416.2|41
1615970400000|2021-03-17 08:40:00|1418.1|1416.9|1419.3|1418.1|1419.3|1418.1|1417.8|1416.6|83
1615970700000|2021-03-17 08:45:00|1419.2|1418|1418.4|1417.2|1419.2|1418|1418.2|1417|59
1615971000000|2021-03-17 08:50:00|1418.2|1417|1418.4|1417.2|1418.9|1417.7|1417.9|1416.7|42
1615971300000|2021-03-17 08:55:00|1418.3|1417.1|1418.8|1417.6|1419.1|1417.9|1418.3|1417.1|20
1615971600000|2021-03-17 09:00:00|1418.7|1417.5|1418.8|1417.6|1419.2|1418|1418.4|1417.2|15
1615971900000|2021-03-17 09:05:00|1418.9|1417.7|1418.7|1417.5|1419|1417.8|1418.4|1417.2|11
1615972200000|2021-03-17 09:10:00|1418.5|1417.3|1418.6|1417.4|1419|1417.8|1418.4|1417.2|90
1615972500000|2021-03-17 09:15:00|1418.5|1417.3|1419.4|1418.2|1419.5|1418.3|1418.4|1417.2|52
1615972800000|2021-03-17 09:20:00|1419.5|1418.3|1419.5|1418.3|1419.6|1418.4|1419.1|1417.9|57
1615973100000|2021-03-17 09:25:00|1419.4|1418.2|1419.1|1417.9|1419.6|1418.4|1418.9|1417.7|81
1615973400000|2021-03-17 09:30:00|1419|1417.8|1419.1|1417.9|1419.1|1417.9|1418.4|1417.2|106
1615973700000|2021-03-17 09:35:00|1418.9|1417.7|1418.6|1417.4|1419.1|1417.9|1418.6|1417.4|32
1615974000000|2021-03-17 09:40:00|1418.4|1417.2|1418.6|1417.4|1418.6|1417.4|1418.1|1416.9|46
1615974300000|2021-03-17 09:45:00|1418.5|1417.3|1418.1|1416.9|1418.6|1417.4|1418.1|1416.9|4
1615974600000|2021-03-17 09:50:00|1417.9|1416.7|1417.6|1416.4|1417.9|1416.7|1417.4|1416.2|37
1615974900000|2021-03-17 09:55:00|1417.5|1416.3|1416.6|1415.4|1417.6|1416.4|1416.2|1415|372
1615975200000|2021-03-17 10:00:00|1416.5|1415.3|1415.9|1414.7|1416.6|1415.4|1415.9|1414.7|127
1615975500000|2021-03-17 10:05:00|1415.8|1414.6|1416.1|1414.9|1416.6|1415.4|1415.1|1413.9|275
1615975800000|2021-03-17 10:10:00|1416.2|1415|1415.9|1414.7|1416.6|1415.4|1415.8|1414.6|30
1615976100000|2021-03-17 10:15:00|1416.1|1414.9|1416.5|1415.3|1416.8|1415.6|1416|1414.8|31
1615976400000|2021-03-17 10:20:00|1416.4|1415.2|1416.7|1415.5|1417.1|1415.9|1416.3|1415.1|26
1615976700000|2021-03-17 10:25:00|1416.6|1415.4|1416.6|1415.4|1416.9|1415.7|1416.4|1415.2|42
1615977000000|2021-03-17 10:30:00|1416.7|1415.5|1417.3|1416.1|1417.4|1416.2|1416.7|1415.5|34
1615977300000|2021-03-17 10:35:00|1417.1|1415.9|1417.4|1416.2|1417.5|1416.3|1417.1|1415.9|15
1615977600000|2021-03-17 10:40:00|1417.3|1416.1|1417.3|1416.1|1417.5|1416.3|1417|1415.8|19
1615977900000|2021-03-17 10:45:00|1417.4|1416.2|1417.2|1416|1417.9|1416.7|1417.2|1416|9
1615978200000|2021-03-17 10:50:00|1417.3|1416.1|1417.2|1416|1417.4|1416.2|1417.1|1415.9|5
1615978500000|2021-03-17 10:55:00|1417.1|1415.9|1416.9|1415.7|1417.3|1416.1|1416.6|1415.4|65
1615978800000|2021-03-17 11:00:00|1417|1415.8|1417.4|1416.2|1417.6|1416.4|1416.9|1415.7|25
1615979100000|2021-03-17 11:05:00|1417.6|1416.4|1417.7|1416.5|1418.1|1416.9|1417.6|1416.4|41
1615979400000|2021-03-17 11:10:00|1417.9|1416.7|1417.3|1416.1|1418|1416.8|1417.3|1416.1|25
1615979700000|2021-03-17 11:15:00|1417.4|1416.2|1416.8|1415.6|1417.4|1416.2|1416.1|1414.9|42
1615980000000|2021-03-17 11:20:00|1416.9|1415.7|1417.1|1415.9|1417.1|1415.9|1416.3|1415.1|84
1615980300000|2021-03-17 11:25:00|1417|1415.8|1416.3|1415.1|1417.4|1416.2|1416.1|1414.9|81
1615980600000|2021-03-17 11:30:00|1416.5|1415.3|1416.4|1415.2|1416.7|1415.5|1416.1|1414.9|94
1615980900000|2021-03-17 11:35:00|1415.7|1414.5|1414.8|1413.6|1415.7|1414.5|1414.4|1413.2|207
1615981200000|2021-03-17 11:40:00|1414.7|1413.5|1413.3|1412.1|1414.7|1413.5|1412.6|1411.4|324
1615981500000|2021-03-17 11:45:00|1413.4|1412.2|1414.1|1412.9|1414.4|1413.2|1413.1|1411.9|90
1615981800000|2021-03-17 11:50:00|1414.2|1413|1414.9|1413.7|1414.9|1413.7|1413.9|1412.7|42
1615982100000|2021-03-17 11:55:00|1414.7|1413.5|1414.9|1413.7|1414.9|1413.7|1414.3|1413.1|86
1615982400000|2021-03-17 12:00:00|1414.7|1413.5|1413.7|1412.5|1414.7|1413.5|1412.8|1411.6|403
1615982700000|2021-03-17 12:05:00|1413.8|1412.6|1415.1|1413.9|1415.1|1413.9|1413.7|1412.5|286
1615983000000|2021-03-17 12:10:00|1415.6|1414.4|1415.5|1414.3|1416.4|1415.2|1415.1|1413.9|156
1615983300000|2021-03-17 12:15:00|1415.6|1414.4|1415|1413.8|1415.8|1414.6|1414.8|1413.6|74
1615983600000|2021-03-17 12:20:00|1414.8|1413.6|1415|1413.8|1415.2|1414|1414.5|1413.3|34
1615983900000|2021-03-17 12:25:00|1414.8|1413.6|1414.6|1413.4|1414.8|1413.6|1413.8|1412.6|69
1615984200000|2021-03-17 12:30:00|1414.3|1413.1|1415.5|1414.3|1415.6|1414.4|1414.3|1413.1|68
1615984500000|2021-03-17 12:35:00|1415.4|1414.2|1415.6|1414.4|1416.1|1414.9|1415.4|1414.2|88
1615984800000|2021-03-17 12:40:00|1415.7|1414.5|1415.5|1414.3|1416.1|1414.9|1415|1413.8|118
1615987800000|2021-03-17 13:30:00|1414|1412.8|1408.1|1406.9|1416.3|1415.1|1407.9|1406.7|2496
1615988100000|2021-03-17 13:35:00|1408.2|1407|1412.1|1410.9|1412.3|1411.1|1407.9|1406.7|1329
1615988400000|2021-03-17 13:40:00|1412|1410.8|1412.9|1411.7|1413.3|1412.1|1411.8|1410.6|1108
1615988700000|2021-03-17 13:45:00|1412.8|1411.6|1413.6|1412.4|1414.6|1413.4|1412.1|1410.9|589
1615989000000|2021-03-17 13:50:00|1413.4|1412.2|1411.1|1409.9|1413.4|1412.2|1411.1|1409.9|668
1615989300000|2021-03-17 13:55:00|1411.2|1410|1411.6|1410.4|1412.5|1411.3|1410.4|1409.2|492
1615989600000|2021-03-17 14:00:00|1411.9|1410.7|1414.6|1413.4|1415.1|1413.9|1410.9|1409.7|543
1615989900000|2021-03-17 14:05:00|1414.8|1413.6|1413.3|1412.1|1416.1|1414.9|1412.4|1411.2|895
1615990200000|2021-03-17 14:10:00|1413.1|1411.9|1414.6|1413.4|1414.8|1413.6|1412.6|1411.4|325
1615990500000|2021-03-17 14:15:00|1414.5|1413.3|1413.1|1411.9|1414.9|1413.7|1412.6|1411.4|257
1615990800000|2021-03-17 14:20:00|1413.2|1412|1412.6|1411.4|1414.3|1413.1|1412.5|1411.3|258
1615991100000|2021-03-17 14:25:00|1412.8|1411.6|1412.1|1410.9|1414.1|1412.9|1412.1|1410.9|219
1615991400000|2021-03-17 14:30:00|1411.8|1410.6|1411.3|1410.1|1412.3|1411.1|1410.8|1409.6|444
1615991700000|2021-03-17 14:35:00|1411.6|1410.4|1412.3|1411.1|1413.1|1411.9|1410.8|1409.6|482
1615992000000|2021-03-17 14:40:00|1412.1|1410.9|1412.6|1411.4|1412.8|1411.6|1411.1|1409.9|500
1615992300000|2021-03-17 14:45:00|1412.3|1411.1|1411.3|1410.1|1413.3|1412.1|1411.1|1409.9|393
1615992600000|2021-03-17 14:50:00|1411.1|1409.9|1410.1|1408.9|1411.1|1409.9|1409.8|1408.6|485
1615992900000|2021-03-17 14:55:00|1410.2|1409|1409.8|1408.6|1410.3|1409.1|1409.1|1407.9|405
1615993200000|2021-03-17 15:00:00|1409.7|1408.5|1410.3|1409.1|1410.6|1409.4|1408.8|1407.6|639
1615993500000|2021-03-17 15:05:00|1410.1|1408.9|1411.6|1410.4|1411.8|1410.6|1410.1|1408.9|324
1615993800000|2021-03-17 15:10:00|1411.5|1410.3|1411.3|1410.1|1412|1410.8|1410.8|1409.6|262
1615994100000|2021-03-17 15:15:00|1411.1|1409.9|1411.1|1409.9|1411.8|1410.6|1410.6|1409.4|254
1615994400000|2021-03-17 15:20:00|1411.3|1410.1|1410.1|1408.9|1411.3|1410.1|1410.1|1408.9|301
1615994700000|2021-03-17 15:25:00|1410.2|1409|1411.1|1409.9|1411.1|1409.9|1410.1|1408.9|167
1615995000000|2021-03-17 15:30:00|1410.8|1409.6|1411.8|1410.6|1412.1|1410.9|1410.6|1409.4|242
1615995300000|2021-03-17 15:35:00|1412.1|1410.9|1413.7|1412.5|1413.9|1412.7|1412.1|1410.9|429
1615995600000|2021-03-17 15:40:00|1413.6|1412.4|1413.4|1412.2|1414.1|1412.9|1413.1|1411.9|227
1615995900000|2021-03-17 15:45:00|1413.6|1412.4|1412.9|1411.7|1414.3|1413.1|1412.7|1411.5|337
1615996200000|2021-03-17 15:50:00|1412.7|1411.5|1412.5|1411.3|1413.1|1411.9|1411.9|1410.7|184
1615996500000|2021-03-17 15:55:00|1412.6|1411.4|1412.3|1411.1|1412.6|1411.4|1411.9|1410.7|140
1615996800000|2021-03-17 16:00:00|1412.4|1411.2|1414.1|1412.9|1414.1|1412.9|1412.1|1410.9|115
1615997100000|2021-03-17 16:05:00|1414.4|1413.2|1415.2|1414|1415.4|1414.2|1414.1|1412.9|408
1615997400000|2021-03-17 16:10:00|1415.3|1414.1|1414.6|1413.4|1415.6|1414.4|1414.6|1413.4|390
1615997700000|2021-03-17 16:15:00|1414.7|1413.5|1414.2|1413|1415.3|1414.1|1414.1|1412.9|201
1615998000000|2021-03-17 16:20:00|1414.1|1412.9|1415.6|1414.4|1415.8|1414.6|1414.1|1412.9|254
1615998300000|2021-03-17 16:25:00|1415.7|1414.5|1415.6|1414.4|1416.6|1415.4|1415.6|1414.4|339
1615998600000|2021-03-17 16:30:00|1415.3|1414.1|1417.3|1416.1|1417.3|1416.1|1415.3|1414.1|323
1615998900000|2021-03-17 16:35:00|1417.1|1415.9|1418.1|1416.9|1418.6|1417.4|1416.3|1415.1|396
1615999200000|2021-03-17 16:40:00|1418.3|1417.1|1417.8|1416.6|1418.3|1417.1|1417.3|1416.1|361
1615999500000|2021-03-17 16:45:00|1417.6|1416.4|1416.8|1415.6|1418|1416.8|1416.5|1415.3|318
1615999800000|2021-03-17 16:50:00|1417|1415.8|1416.8|1415.6|1417.3|1416.1|1416.5|1415.3|245
1616000100000|2021-03-17 16:55:00|1416.9|1415.7|1416|1414.8|1417|1415.8|1416|1414.8|186
1616000400000|2021-03-17 17:00:00|1416.5|1415.3|1416.8|1415.6|1417|1415.8|1416.3|1415.1|160
1616000700000|2021-03-17 17:05:00|1416.9|1415.7|1417.5|1416.3|1417.5|1416.3|1416.8|1415.6|93
1616001000000|2021-03-17 17:10:00|1417.3|1416.1|1416.2|1415|1417.5|1416.3|1416.1|1414.9|444
1616001300000|2021-03-17 17:15:00|1416.1|1414.9|1416.3|1415.1|1416.5|1415.3|1415.3|1414.1|247
1616001600000|2021-03-17 17:20:00|1416|1414.8|1415.7|1414.5|1416.3|1415.1|1415.5|1414.3|141
1616001900000|2021-03-17 17:25:00|1415.8|1414.6|1415.5|1414.3|1416.5|1415.3|1415.5|1414.3|199
1616002200000|2021-03-17 17:30:00|1415.8|1414.6|1416.3|1415.1|1416.3|1415.1|1415.7|1414.5|111
1616002500000|2021-03-17 17:35:00|1416|1414.8|1415.5|1414.3|1416.3|1415.1|1415.5|1414.3|112
1616002800000|2021-03-17 17:40:00|1415.6|1414.4|1414.8|1413.6|1415.8|1414.6|1414.8|1413.6|197
1616003100000|2021-03-17 17:45:00|1414.5|1413.3|1413.8|1412.6|1414.8|1413.6|1413.8|1412.6|470
1616003400000|2021-03-17 17:50:00|1413.9|1412.7|1413.7|1412.5|1414.5|1413.3|1413.5|1412.3|385
1616003700000|2021-03-17 17:55:00|1413.5|1412.3|1412.5|1411.3|1414.2|1413|1412|1410.8|786
1616004000000|2021-03-17 18:00:00|1412.7|1411.5|1414.7|1413.5|1415.2|1414|1412.6|1411.4|1051
1616004300000|2021-03-17 18:05:00|1414.9|1413.7|1416.2|1415|1416.7|1415.5|1414.8|1413.6|840
1616004600000|2021-03-17 18:10:00|1416.3|1415.1|1417.2|1416|1417.9|1416.7|1416.2|1415|2291
1616004900000|2021-03-17 18:15:00|1417|1415.8|1415.4|1414.2|1417.7|1416.5|1415.4|1414.2|1578
1616025600000|2021-03-18 00:00:00|1416.6|1415.4|1415.2|1414|1418.3|1417.1|1414.3|1413.1|814
1616025900000|2021-03-18 00:05:00|1415.3|1414.1|1415.6|1414.4|1416.2|1415|1414.4|1413.2|327
1616026200000|2021-03-18 00:10:00|1415.8|1414.6|1415.8|1414.6|1416.1|1414.9|1414.4|1413.2|237
1616026500000|2021-03-18 00:15:00|1416|1414.8|1417.4|1416.2|1417.5|1416.3|1415.9|1414.7|136
1616026800000|2021-03-18 00:20:00|1417.1|1415.9|1417.4|1416.2|1417.4|1416.2|1416.9|1415.7|30
1616027100000|2021-03-18 00:25:00|1417.1|1415.9|1416.6|1415.4|1417.1|1415.9|1416.4|1415.2|79
1616027400000|2021-03-18 00:30:00|1416.7|1415.5|1416.4|1415.2|1417.2|1416|1416.4|1415.2|84
1616027700000|2021-03-18 00:35:00|1416.2|1415|1416.6|1415.4|1416.9|1415.7|1416.2|1415|47
1616028000000|2021-03-18 00:40:00|1416.7|1415.5|1416.1|1414.9|1416.9|1415.7|1416|1414.8|33
1616028300000|2021-03-18 00:45:00|1416.2|1415|1416.5|1415.3|1416.8|1415.6|1416.2|1415|36
1616028600000|2021-03-18 00:50:00|1416.7|1415.5|1416|1414.8|1416.7|1415.5|1415.7|1414.5|51
1616028900000|2021-03-18 00:55:00|1416.1|1414.9|1416.5|1415.3|1416.6|1415.4|1416.1|1414.9|42
1616029200000|2021-03-18 01:00:00|1416.4|1415.2|1416.5|1415.3|1417.9|1416.7|1416.4|1415.2|134
1616029500000|2021-03-18 01:05:00|1416.6|1415.4|1415.2|1414|1416.7|1415.5|1415.2|1414|37
1616029800000|2021-03-18 01:10:00|1415.1|1413.9|1415.6|1414.4|1416|1414.8|1415.1|1413.9|96
1616030100000|2021-03-18 01:15:00|1415.7|1414.5|1415.7|1414.5|1416.3|1415.1|1415.6|1414.4|98
1616030400000|2021-03-18 01:20:00|1415.6|1414.4|1415.1|1413.9|1415.8|1414.6|1415.1|1413.9|89
1616030700000|2021-03-18 01:25:00|1415.2|1414|1415.6|1414.4|1415.7|1414.5|1415.1|1413.9|73
1616031000000|2021-03-18 01:30:00|1415.8|1414.6|1414.6|1413.4|1415.8|1414.6|1414.3|1413.1|79
1616031300000|2021-03-18 01:35:00|1414.5|1413.3|1414.6|1413.4|1415|1413.8|1414.3|1413.1|176
1616031600000|2021-03-18 01:40:00|1414.7|1413.5|1413.8|1412.6|1415.1|1413.9|1413.4|1412.2|68
1616031900000|2021-03-18 01:45:00|1413.9|1412.7|1413.9|1412.7|1414.5|1413.3|1413.8|1412.6|45
1616032200000|2021-03-18 01:50:00|1413.8|1412.6|1413.8|1412.6|1414|1412.8|1413|1411.8|52
1616032500000|2021-03-18 01:55:00|1413.9|1412.7|1414.2|1413|1414.3|1413.1|1413.9|1412.7|28
1616032800000|2021-03-18 02:00:00|1414.3|1413.1|1413.3|1412.1|1414.6|1413.4|1413.3|1412.1|59
1616033100000|2021-03-18 02:05:00|1413.6|1412.4|1413.6|1412.4|1413.8|1412.6|1413.3|1412.1|35
1616033400000|2021-03-18 02:10:00|1413.3|1412.1|1413.9|1412.7|1414.3|1413.1|1413.3|1412.1|50
1616033700000|2021-03-18 02:15:00|1413.8|1412.6|1413.8|1412.6|1413.9|1412.7|1413.6|1412.4|53
1616034000000|2021-03-18 02:20:00|1414.1|1412.9|1412.8|1411.6|1414.1|1412.9|1412.3|1411.1|90
1616034300000|2021-03-18 02:25:00|1412.7|1411.5|1413.1|1411.9|1413.3|1412.1|1412.6|1411.4|58
1616034600000|2021-03-18 02:30:00|1413.2|1412|1413.8|1412.6|1413.8|1412.6|1413.1|1411.9|40
1616034900000|2021-03-18 02:35:00|1414.1|1412.9|1414.1|1412.9|1414.3|1413.1|1413.6|1412.4|28
1616035200000|2021-03-18 02:40:00|1414.2|1413|1414.3|1413.1|1414.3|1413.1|1413.8|1412.6|10
1616035500000|2021-03-18 02:45:00|1414.5|1413.3|1414.3|1413.1|1414.5|1413.3|1413.8|1412.6|52
1616035800000|2021-03-18 02:50:00|1414.5|1413.3|1415|1413.8|1415.3|1414.1|1414.4|1413.2|39
1616036100000|2021-03-18 02:55:00|1414.8|1413.6|1416.1|1414.9|1416.1|1414.9|1414.8|1413.6|93
1616036400000|2021-03-18 03:00:00|1416.3|1415.1|1414.8|1413.6|1416.3|1415.1|1414.7|1413.5|39
1616036700000|2021-03-18 03:05:00|1414.7|1413.5|1413.7|1412.5|1414.7|1413.5|1413.7|1412.5|83
1616037000000|2021-03-18 03:10:00|1413.6|1412.4|1413.6|1412.4|1413.8|1412.6|1412.9|1411.7|121
1616037300000|2021-03-18 03:15:00|1413.5|1412.3|1413.6|1412.4|1414.3|1413.1|1413.3|1412.1|57
1616037600000|2021-03-18 03:20:00|1413.4|1412.2|1413.3|1412.1|1413.4|1412.2|1412.8|1411.6|76
1616037900000|2021-03-18 03:25:00|1413.2|1412|1412.8|1411.6|1413.3|1412.1|1412.5|1411.3|147
1616038200000|2021-03-18 03:30:00|1413|1411.8|1413|1411.8|1413.5|1412.3|1413|1411.8|21
1616038500000|2021-03-18 03:35:00|1413.2|1412|1413.5|1412.3|1413.5|1412.3|1413.2|1412|25
1616038800000|2021-03-18 03:40:00|1413.4|1412.2|1413.8|1412.6|1413.8|1412.6|1413.3|1412.1|20
1616039100000|2021-03-18 03:45:00|1414|1412.8|1414|1412.8|1414|1412.8|1413.8|1412.6|16
1616039400000|2021-03-18 03:50:00|1414.3|1413.1|1414.2|1413|1414.5|1413.3|1414.1|1412.9|29
1616039700000|2021-03-18 03:55:00|1414|1412.8|1414.2|1413|1414.3|1413.1|1414|1412.8|12
1616040000000|2021-03-18 04:00:00|1414.3|1413.1|1414|1412.8|1414.3|1413.1|1414|1412.8|15
1616040300000|2021-03-18 04:05:00|1414.2|1413|1414.4|1413.2|1414.5|1413.3|1414.2|1413|21
1616040600000|2021-03-18 04:10:00|1414.5|1413.3|1413.9|1412.7|1414.5|1413.3|1413.8|1412.6|29
1616040900000|2021-03-18 04:15:00|1413.8|1412.6|1413.8|1412.6|1414|1412.8|1413.8|1412.6|26
1616041200000|2021-03-18 04:20:00|1413.7|1412.5|1413.8|1412.6|1413.8|1412.6|1413.5|1412.3|25
1616041500000|2021-03-18 04:25:00|1413.5|1412.3|1413.9|1412.7|1413.9|1412.7|1413.5|1412.3|21
1616041800000|2021-03-18 04:30:00|1414|1412.8|1414|1412.8|1414.7|1413.5|1414|1412.8|36
1616042100000|2021-03-18 04:35:00|1414.2|1413|1414.4|1413.2|1414.4|1413.2|1414|1412.8|8
1616042400000|2021-03-18 04:40:00|1414.5|1413.3|1414.3|1413.1|1414.7|1413.5|1414.3|1413.1|4
1616042700000|2021-03-18 04:45:00|1414.4|1413.2|1414.2|1413|1414.5|1413.3|1414.2|1413|18
1616043000000|2021-03-18 04:50:00|1414.1|1412.9|1414.3|1413.1|1414.3|1413.1|1414.1|1412.9|1
1616043300000|2021-03-18 04:55:00|1414.5|1413.3|1414.3|1413.1|1414.5|1413.3|1414.3|1413.1|7
1616043600000|2021-03-18 05:00:00|1414.1|1412.9|1414.3|1413.1|1414.3|1413.1|1414|1412.8|15
1616043900000|2021-03-18 05:05:00|1414.1|1412.9|1413.8|1412.6|1414.3|1413.1|1413.8|1412.6|11
1616044200000|2021-03-18 05:10:00|1414|1412.8|1413.9|1412.7|1414|1412.8|1413.8|1412.6|13
1616044500000|2021-03-18 05:15:00|1414|1412.8|1414|1412.8|1414|1412.8|1414|1412.8|1
1616044800000|2021-03-18 05:20:00|1413.5|1412.3|1413.8|1412.6|1413.8|1412.6|1413.5|1412.3|39
1616045100000|2021-03-18 05:25:00|1413.9|1412.7|1414|1412.8|1414.3|1413.1|1413.9|1412.7|20
1616045400000|2021-03-18 05:30:00|1413.9|1412.7|1413.3|1412.1|1414|1412.8|1412.7|1411.5|100
1616045700000|2021-03-18 05:35:00|1413.4|1412.2|1414.3|1413.1|1414.5|1413.3|1412.8|1411.6|101
1616046000000|2021-03-18 05:40:00|1414.4|1413.2|1414.5|1413.3|1415.8|1414.6|1414.4|1413.2|133
1616046300000|2021-03-18 05:45:00|1414.6|1413.4|1414.8|1413.6|1414.8|1413.6|1413.9|1412.7|71
1616046600000|2021-03-18 05:50:00|1415|1413.8|1414.6|1413.4|1415|1413.8|1414.2|1413|51
1616046900000|2021-03-18 05:55:00|1414.5|1413.3|1414.8|1413.6|1414.8|1413.6|1414.2|1413|47
1616047200000|2021-03-18 06:00:00|1415|1413.8|1415.1|1413.9|1415.3|1414.1|1414.5|1413.3|46
1616047500000|2021-03-18 06:05:00|1415|1413.8|1414.6|1413.4|1415.3|1414.1|1414.2|1413|64
1616047800000|2021-03-18 06:10:00|1414.5|1413.3|1414|1412.8|1414.7|1413.5|1413.7|1412.5|44
1616048100000|2021-03-18 06:15:00|1413.9|1412.7|1414|1412.8|1414.5|1413.3|1413.7|1412.5|59
1616048400000|2021-03-18 06:20:00|1414.1|1412.9|1414.2|1413|1414.4|1413.2|1414|1412.8|38
1616048700000|2021-03-18 06:25:00|1414.3|1413.1|1414.5|1413.3|1414.9|1413.7|1414.3|1413.1|27
1616049000000|2021-03-18 06:30:00|1414.6|1413.4|1414.5|1413.3|1415.3|1414.1|1414.5|1413.3|80
1616049300000|2021-03-18 06:35:00|1414.2|1413|1414.2|1413|1414.5|1413.3|1414|1412.8|71
1616049600000|2021-03-18 06:40:00|1414.3|1413.1|1414.2|1413|1414.8|1413.6|1414.2|1413|47
1616049900000|2021-03-18 06:45:00|1414.3|1413.1|1414|1412.8|1414.4|1413.2|1413.9|1412.7|70
1616050200000|2021-03-18 06:50:00|1414.2|1413|1414.2|1413|1414.8|1413.6|1414.1|1412.9|88
1616050500000|2021-03-18 06:55:00|1414.3|1413.1|1414.2|1413|1414.5|1413.3|1414|1412.8|28
1616050800000|2021-03-18 07:00:00|1414.1|1412.9|1414.1|1412.9|1414.3|1413.1|1414|1412.8|24
1616051100000|2021-03-18 07:05:00|1414.2|1413|1413.8|1412.6|1414.2|1413|1413.5|1412.3|33
1616051400000|2021-03-18 07:10:00|1413.9|1412.7|1413.5|1412.3|1414|1412.8|1413.5|1412.3|17
1616051700000|2021-03-18 07:15:00|1413.6|1412.4|1413|1411.8|1413.6|1412.4|1413|1411.8|37
1616052000000|2021-03-18 07:20:00|1413.1|1411.9|1411.5|1410.3|1413.1|1411.9|1411.5|1410.3|99
1616052300000|2021-03-18 07:25:00|1411.3|1410.1|1411.5|1410.3|1411.5|1410.3|1410.7|1409.5|105
1616052600000|2021-03-18 07:30:00|1411.4|1410.2|1411|1409.8|1411.4|1410.2|1410.3|1409.1|122
1616052900000|2021-03-18 07:35:00|1411.1|1409.9|1411|1409.8|1411.4|1410.2|1410.5|1409.3|36
1616053200000|2021-03-18 07:40:00|1410.7|1409.5|1409.5|1408.3|1410.9|1409.7|1409.5|1408.3|142
1616053500000|2021-03-18 07:45:00|1409.7|1408.5|1410.1|1408.9|1410.1|1408.9|1409.7|1408.5|71
1616053800000|2021-03-18 07:50:00|1410|1408.8|1410.7|1409.5|1411|1409.8|1410|1408.8|58
1616054100000|2021-03-18 07:55:00|1410.5|1409.3|1411|1409.8|1411.2|1410|1410.1|1408.9|72
1616054400000|2021-03-18 08:00:00|1410.9|1409.7|1412|1410.8|1412.2|1411|1410.7|1409.5|47
1616054700000|2021-03-18 08:05:00|1412.2|1411|1412.1|1410.9|1412.6|1411.4|1412|1410.8|70
1616055000000|2021-03-18 08:10:00|1412.2|1411|1412.9|1411.7|1413|1411.8|1412|1410.8|52
1616055300000|2021-03-18 08:15:00|1412.8|1411.6|1413.3|1412.1|1413.4|1412.2|1412.5|1411.3|26
1616055600000|2021-03-18 08:20:00|1413.2|1412|1413.3|1412.1|1413.3|1412.1|1412.5|1411.3|23
1616055900000|2021-03-18 08:25:00|1413.2|1412|1412.2|1411|1413.5|1412.3|1412.1|1410.9|25
1616056200000|2021-03-18 08:30:00|1412.4|1411.2|1412.3|1411.1|1412.5|1411.3|1412|1410.8|59
1616056500000|2021-03-18 08:35:00|1412|1410.8|1412.3|1411.1|1412.5|1411.3|1411.5|1410.3|39
1616056800000|2021-03-18 08:40:00|1412.2|1411|1411.5|1410.3|1412.2|1411|1411.3|1410.1|32
1616057100000|2021-03-18 08:45:00|1411.4|1410.2|1410.5|1409.3|1411.4|1410.2|1410|1408.8|71
1616057400000|2021-03-18 08:50:00|1410.6|1409.4|1411|1409.8|1411|1409.8|1409.5|1408.3|102
1616057700000|2021-03-18 08:55:00|1410.8|1409.6|1411.2|1410|1411.5|1410.3|1410.8|1409.6|45
1616058000000|2021-03-18 09:00:00|1411.1|1409.9|1411|1409.8|1411.4|1410.2|1410.7|1409.5|78
1616058300000|2021-03-18 09:05:00|1411.1|1409.9|1411.3|1410.1|1411.9|1410.7|1411.1|1409.9|178
1616058600000|2021-03-18 09:10:00|1410.9|1409.7|1411.2|1410|1411.3|1410.1|1410.5|1409.3|106
1616058900000|2021-03-18 09:15:00|1411.3|1410.1|1411.7|1410.5|1412.6|1411.4|1411.2|1410|101
1616059200000|2021-03-18 09:20:00|1411.9|1410.7|1412.1|1410.9|1412.3|1411.1|1411.7|1410.5|33
1616059500000|2021-03-18 09:25:00|1412.2|1411|1411.2|1410|1412.2|1411|1411|1409.8|41
1616059800000|2021-03-18 09:30:00|1411.3|1410.1|1411.7|1410.5|1411.7|1410.5|1411.3|1410.1|12
1616060100000|2021-03-18 09:35:00|1411.6|1410.4|1410.9|1409.7|1411.6|1410.4|1410.8|1409.6|24
1616060400000|2021-03-18 09:40:00|1411.1|1409.9|1410.9|1409.7|1411.2|1410|1410.4|1409.2|64
1616060700000|2021-03-18 09:45:00|1410.8|1409.6|1411.7|1410.5|1411.9|1410.7|1410.7|1409.5|74
1616061000000|2021-03-18 09:50:00|1411.8|1410.6|1411.4|1410.2|1411.8|1410.6|1411.2|1410|28
1616061300000|2021-03-18 09:55:00|1411.3|1410.1|1411.6|1410.4|1411.7|1410.5|1411.2|1410|23
1616061600000|2021-03-18 10:00:00|1411.7|1410.5|1411.4|1410.2|1411.9|1410.7|1411.4|1410.2|29
1616061900000|2021-03-18 10:05:00|1411.3|1410.1|1411.9|1410.7|1411.9|1410.7|1410.9|1409.7|50
1616062200000|2021-03-18 10:10:00|1411.8|1410.6|1410.9|1409.7|1411.9|1410.7|1410.7|1409.5|35
1616062500000|2021-03-18 10:15:00|1410.8|1409.6|1411.2|1410|1411.4|1410.2|1410.7|1409.5|27
1616062800000|2021-03-18 10:20:00|1411.3|1410.1|1411.2|1410|1411.7|1410.5|1411.2|1410|17
1616063100000|2021-03-18 10:25:00|1410.7|1409.5|1410.9|1409.7|1410.9|1409.7|1410.7|1409.5|100
1616063400000|2021-03-18 10:30:00|1410.8|1409.6|1410.9|1409.7|1411.4|1410.2|1410.7|1409.5|34
1616063700000|2021-03-18 10:35:00|1410.8|1409.6|1411|1409.8|1411.2|1410|1410.7|1409.5|32
1616064000000|2021-03-18 10:40:00|1411.2|1410|1411.4|1410.2|1411.4|1410.2|1410.8|1409.6|51
1616064300000|2021-03-18 10:45:00|1411.5|1410.3|1410.5|1409.3|1411.5|1410.3|1410.4|1409.2|46
1616064600000|2021-03-18 10:50:00|1410.7|1409.5|1410.4|1409.2|1410.7|1409.5|1410.2|1409|70
1616064900000|2021-03-18 10:55:00|1410.7|1409.5|1410.7|1409.5|1411.4|1410.2|1410.7|1409.5|73
1616065200000|2021-03-18 11:00:00|1410.9|1409.7|1411.2|1410|1411.4|1410.2|1410.9|1409.7|82
1616065500000|2021-03-18 11:05:00|1411|1409.8|1411.3|1410.1|1411.4|1410.2|1410.4|1409.2|46
1616065800000|2021-03-18 11:10:00|1411.4|1410.2|1410.7|1409.5|1411.4|1410.2|1410.5|1409.3|74
1616066100000|2021-03-18 11:15:00|1410.5|1409.3|1409.7|1408.5|1410.7|1409.5|1409.7|1408.5|103
1616066400000|2021-03-18 11:20:00|1409.4|1408.2|1409.1|1407.9|1409.6|1408.4|1408.9|1407.7|176
1616066700000|2021-03-18 11:25:00|1409.2|1408|1406.9|1405.7|1409.2|1408|1406.2|1405|308
1616067000000|2021-03-18 11:30:00|1406.7|1405.5|1407|1405.8|1407.1|1405.9|1406|1404.8|335
1616067300000|2021-03-18 11:35:00|1407.1|1405.9|1405.7|1404.5|1407.1|1405.9|1405.4|1404.2|295
1616067600000|2021-03-18 11:40:00|1405.8|1404.6|1406.5|1405.3|1406.5|1405.3|1405.4|1404.2|76
1616067900000|2021-03-18 11:45:00|1406.4|1405.2|1407.9|1406.7|1407.9|1406.7|1406.1|1404.9|127
1616068200000|2021-03-18 11:50:00|1407.6|1406.4|1408.9|1407.7|1408.9|1407.7|1407.6|1406.4|74
1616068500000|2021-03-18 11:55:00|1409.1|1407.9|1409.2|1408|1409.6|1408.4|1408.9|1407.7|85
1616068800000|2021-03-18 12:00:00|1409.1|1407.9|1410.6|1409.4|1410.7|1409.5|1408.6|1407.4|171
1616069100000|2021-03-18 12:05:00|1410.7|1409.5|1411|1409.8|1411.2|1410|1410.6|1409.4|123
1616069400000|2021-03-18 12:10:00|1411.1|1409.9|1411.5|1410.3|1412.6|1411.4|1411|1409.8|220
1616069700000|2021-03-18 12:15:00|1411.2|1410|1411.3|1410.1|1411.5|1410.3|1410.1|1408.9|74
1616070000000|2021-03-18 12:20:00|1411.1|1409.9|1411.3|1410.1|1412|1410.8|1410.8|1409.6|260
1616070300000|2021-03-18 12:25:00|1411.5|1410.3|1411.4|1410.2|1411.9|1410.7|1410.9|1409.7|122
1616070600000|2021-03-18 12:30:00|1411.1|1409.9|1413.3|1412.1|1414.4|1413.2|1410.4|1409.2|418
1616070900000|2021-03-18 12:35:00|1413.2|1412|1412.5|1411.3|1413.4|1412.2|1412.1|1410.9|240
1616071200000|2021-03-18 12:40:00|1412.4|1411.2|1409.3|1408.1|1412.6|1411.4|1408.8|1407.6|314
1616074200000|2021-03-18 13:30:00|1406.9|1405.7|1407.3|1406.1|1410.1|1408.9|1405.9|1404.7|2232
1616074500000|2021-03-18 13:35:00|1407.1|1405.9|1405.6|1404.4|1408.6|1407.4|1404.3|1403.1|1563
1616074800000|2021-03-18 13:40:00|1405.7|1404.5|1405.6|1404.4|1408.4|1407.2|1405.1|1403.9|1141
1616075100000|2021-03-18 13:45:00|1405.3|1404.1|1404.1|1402.9|1405.6|1404.4|1403|1401.8|900
1616075400000|2021-03-18 13:50:00|1404|1402.8|1405.6|1404.4|1405.9|1404.7|1403.8|1402.6|1792
1616075700000|2021-03-18 13:55:00|1405.7|1404.5|1407.3|1406.1|1408.3|1407.1|1404.8|1403.6|880
1616076000000|2021-03-18 14:00:00|1407|1405.8|1411|1409.8|1411|1409.8|1406|1404.8|922
1616076300000|2021-03-18 14:05:00|1411.2|1410|1411|1409.8|1413|1411.8|1410.6|1409.4|1008
1616076600000|2021-03-18 14:10:00|1411.1|1409.9|1412.3|1411.1|1412.3|1411.1|1410.5|1409.3|605
1616076900000|2021-03-18 14:15:00|1412|1410.8|1410|1408.8|1412|1410.8|1410|1408.8|499
1616077200000|2021-03-18 14:20:00|1410.2|1409|1414|1412.8|1414.9|1413.7|1410.2|1409|705
1616077500000|2021-03-18 14:25:00|1414.1|1412.9|1413.8|1412.6|1416|1414.8|1413.7|1412.5|983
1616077800000|2021-03-18 14:30:00|1413.7|1412.5|1414.3|1413.1|1414.7|1413.5|1412.8|1411.6|753
1616078100000|2021-03-18 14:35:00|1414.2|1413|1413.9|1412.7|1414.4|1413.2|1413|1411.8|334
1616078400000|2021-03-18 14:40:00|1414|1412.8|1413.7|1412.5|1414|1412.8|1412.7|1411.5|529
1616078700000|2021-03-18 14:45:00|1413.5|1412.3|1413|1411.8|1414.5|1413.3|1412.1|1410.9|599
1616079000000|2021-03-18 14:50:00|1413.1|1411.9|1413.8|1412.6|1415.7|1414.5|1413|1411.8|405
1616079300000|2021-03-18 14:55:00|1413.9|1412.7|1412.4|1411.2|1414.4|1413.2|1412.3|1411.1|267
1616079600000|2021-03-18 15:00:00|1412.5|1411.3|1414|1412.8|1414.7|1413.5|1412.2|1411|380
1616079900000|2021-03-18 15:05:00|1414.2|1413|1413.4|1412.2|1415.2|1414|1413.1|1411.9|548
1616080200000|2021-03-18 15:10:00|1413.3|1412.1|1411|1409.8|1414.1|1412.9|1409.7|1408.5|426
1616080500000|2021-03-18 15:15:00|1410.7|1409.5|1412.2|1411|1412.5|1411.3|1410.5|1409.3|489
1616080800000|2021-03-18 15:20:00|1412|1410.8|1411.2|1410|1412|1410.8|1410.2|1409|271
1616081100000|2021-03-18 15:25:00|1411.5|1410.3|1410.8|1409.6|1412.3|1411.1|1410.8|1409.6|397
1616081400000|2021-03-18 15:30:00|1410.9|1409.7|1409.8|1408.6|1412|1410.8|1409.8|1408.6|321
1616081700000|2021-03-18 15:35:00|1409.6|1408.4|1410|1408.8|1411.3|1410.1|1409|1407.8|524
1616082000000|2021-03-18 15:40:00|1409.9|1408.7|1411.3|1410.1|1411.3|1410.1|1409.5|1408.3|250
1616082300000|2021-03-18 15:45:00|1411.4|1410.2|1409.3|1408.1|1411.7|1410.5|1409|1407.8|374
1616082600000|2021-03-18 15:50:00|1409.5|1408.3|1409.5|1408.3|1411|1409.8|1409|1407.8|283
1616082900000|2021-03-18 15:55:00|1409.3|1408.1|1408.3|1407.1|1409.8|1408.6|1408.3|1407.1|208
1616083200000|2021-03-18 16:00:00|1408.5|1407.3|1409|1407.8|1410.3|1409.1|1408.3|1407.1|250
1616083500000|2021-03-18 16:05:00|1408.8|1407.6|1408.8|1407.6|1409|1407.8|1408|1406.8|187
1616083800000|2021-03-18 16:10:00|1408.7|1407.5|1408.5|1407.3|1410.3|1409.1|1408.3|1407.1|385
1616084100000|2021-03-18 16:15:00|1408.3|1407.1|1406|1404.8|1408.3|1407.1|1405.5|1404.3|728
1616084400000|2021-03-18 16:20:00|1405.8|1404.6|1407.3|1406.1|1407.3|1406.1|1405.6|1404.4|286
1616084700000|2021-03-18 16:25:00|1407.2|1406|1407.2|1406|1407.3|1406.1|1406.3|1405.1|416
1616085000000|2021-03-18 16:30:00|1407.3|1406.1|1406.2|1405|1407.3|1406.1|1405.1|1403.9|324
1616085300000|2021-03-18 16:35:00|1406.3|1405.1|1406.1|1404.9|1407.3|1406.1|1405.8|1404.6|254
1616085600000|2021-03-18 16:40:00|1406|1404.8|1405.3|1404.1|1406.3|1405.1|1405.3|1404.1|351
1616085900000|2021-03-18 16:45:00|1405.1|1403.9|1406.3|1405.1|1406.3|1405.1|1405.1|1403.9|286
1616086200000|2021-03-18 16:50:00|1406.4|1405.2|1403.4|1402.2|1406.6|1405.4|1403.3|1402.1|799
1616086500000|2021-03-18 16:55:00|1403.6|1402.4|1404.1|1402.9|1404.4|1403.2|1402.1|1400.9|718
1616086800000|2021-03-18 17:00:00|1404.2|1403|1402.8|1401.6|1404.3|1403.1|1402.3|1401.1|454
1616087100000|2021-03-18 17:05:00|1402.6|1401.4|1401.8|1400.6|1402.6|1401.4|1400.8|1399.6|842
1616087400000|2021-03-18 17:10:00|1402.1|1400.9|1400.3|1399.1|1402.1|1400.9|1399.8|1398.6|811
1616087700000|2021-03-18 17:15:00|1400|1398.8|1398.9|1397.7|1400.1|1398.9|1398|1396.8|837
1616088000000|2021-03-18 17:20:00|1399.1|1397.9|1399.1|1397.9|1400.1|1398.9|1398.8|1397.6|484
1616088300000|2021-03-18 17:25:00|1399.3|1398.1|1398.6|1397.4|1399.8|1398.6|1398.6|1397.4|479
1616088600000|2021-03-18 17:30:00|1398.7|1397.5|1397.9|1396.7|1400.6|1399.4|1397.6|1396.4|767
1616088900000|2021-03-18 17:35:00|1398.1|1396.9|1399.1|1397.9|1399.3|1398.1|1397.8|1396.6|588
1616089200000|2021-03-18 17:40:00|1399|1397.8|1398.4|1397.2|1399.8|1398.6|1398.4|1397.2|354
1616089500000|2021-03-18 17:45:00|1398.1|1396.9|1398.4|1397.2|1399.1|1397.9|1397.9|1396.7|405
1616089800000|2021-03-18 17:50:00|1398.6|1397.4|1396.9|1395.7|1398.6|1397.4|1396.6|1395.4|523
1616090100000|2021-03-18 17:55:00|1396.8|1395.6|1394.2|1393|1396.9|1395.7|1393.7|1392.5|1123
1616090400000|2021-03-18 18:00:00|1394|1392.8|1392.9|1391.7|1395.6|1394.4|1392.7|1391.5|1205
1616090700000|2021-03-18 18:05:00|1392.7|1391.5|1390.9|1389.7|1392.9|1391.7|1389.9|1388.7|2031
1616091000000|2021-03-18 18:10:00|1390.7|1389.5|1390.5|1389.3|1393.9|1392.7|1390.5|1389.3|2512
1616091300000|2021-03-18 18:15:00|1390.2|1389|1391.1|1389.9|1392.2|1391|1390.2|1389|1769
1616112000000|2021-03-19 00:00:00|1390.1|1388.9|1394.2|1393|1394.4|1393.2|1389.3|1388.1|880
1616112300000|2021-03-19 00:05:00|1394.3|1393.1|1394.1|1392.9|1394.5|1393.3|1393.1|1391.9|255
1616112600000|2021-03-19 00:10:00|1393.8|1392.6|1392.3|1391.1|1394.3|1393.1|1391.8|1390.6|255
1616112900000|2021-03-19 00:15:00|1392.6|1391.4|1394.4|1393.2|1394.6|1393.4|1392.6|1391.4|114
1616113200000|2021-03-19 00:20:00|1394.3|1393.1|1395.3|1394.1|1395.8|1394.6|1394.3|1393.1|201
1616113500000|2021-03-19 00:25:00|1395.1|1393.9|1396.1|1394.9|1396.8|1395.6|1395.1|1393.9|184
1616113800000|2021-03-19 00:30:00|1396|1394.8|1395.8|1394.6|1396.6|1395.4|1395.3|1394.1|123
1616114100000|2021-03-19 00:35:00|1395.7|1394.5|1396.1|1394.9|1396.8|1395.6|1395.4|1394.2|157
1616114400000|2021-03-19 00:40:00|1396|1394.8|1395|1393.8|1396|1394.8|1394.9|1393.7|38
1616114700000|2021-03-19 00:45:00|1394.9|1393.7|1394.8|1393.6|1394.9|1393.7|1393.8|1392.6|157
1616115000000|2021-03-19 00:50:00|1394.7|1393.5|1394.2|1393|1394.7|1393.5|1393.4|1392.2|74
1616115300000|2021-03-19 00:55:00|1394.3|1393.1|1393.5|1392.3|1394.7|1393.5|1393.3|1392.1|72
1616115600000|2021-03-19 01:00:00|1393.4|1392.2|1393.7|1392.5|1395.1|1393.9|1393.1|1391.9|167
1616115900000|2021-03-19 01:05:00|1393.8|1392.6|1394.3|1393.1|1395.6|1394.4|1393.6|1392.4|112
1616116200000|2021-03-19 01:10:00|1394.1|1392.9|1392.7|1391.5|1394.7|1393.5|1392.7|1391.5|126
1616116500000|2021-03-19 01:15:00|1392.6|1391.4|1392.6|1391.4|1392.9|1391.7|1391.8|1390.6|145
1616116800000|2021-03-19 01:20:00|1392.8|1391.6|1391.1|1389.9|1393.1|1391.9|1391.1|1389.9|191
1616117100000|2021-03-19 01:25:00|1391|1389.8|1390.6|1389.4|1391.6|1390.4|1389.8|1388.6|187
1616117400000|2021-03-19 01:30:00|1390.7|1389.5|1391.6|1390.4|1391.8|1390.6|1390.6|1389.4|106
1616117700000|2021-03-19 01:35:00|1391.4|1390.2|1391.8|1390.6|1392|1390.8|1391.3|1390.1|55
1616118000000|2021-03-19 01:40:00|1391.5|1390.3|1391.8|1390.6|1391.9|1390.7|1391|1389.8|64
1616118300000|2021-03-19 01:45:00|1391.9|1390.7|1392.3|1391.1|1392.6|1391.4|1391.8|1390.6|101
1616118600000|2021-03-19 01:50:00|1392.4|1391.2|1392.3|1391.1|1392.4|1391.2|1391.3|1390.1|98
1616118900000|2021-03-19 01:55:00|1392.4|1391.2|1393.7|1392.5|1393.8|1392.6|1392.2|1391|97
1616119200000|2021-03-19 02:00:00|1393.8|1392.6|1392.3|1391.1|1393.8|1392.6|1392.3|1391.1|169
1616119500000|2021-03-19 02:05:00|1392.6|1391.4|1392.3|1391.1|1392.6|1391.4|1391.8|1390.6|114
1616119800000|2021-03-19 02:10:00|1392.2|1391|1392|1390.8|1392.3|1391.1|1391.5|1390.3|211
1616120100000|2021-03-19 02:15:00|1392.2|1391|1392|1390.8|1392.3|1391.1|1392|1390.8|58
1616120400000|2021-03-19 02:20:00|1391.8|1390.6|1392.3|1391.1|1392.4|1391.2|1391|1389.8|95
1616120700000|2021-03-19 02:25:00|1392.4|1391.2|1392.3|1391.1|1392.7|1391.5|1392.3|1391.1|11
1616121000000|2021-03-19 02:30:00|1392.4|1391.2|1393.4|1392.2|1393.5|1392.3|1392|1390.8|260
1616121300000|2021-03-19 02:35:00|1393.3|1392.1|1393.1|1391.9|1393.5|1392.3|1392.8|1391.6|62
1616121600000|2021-03-19 02:40:00|1393.2|1392|1392.6|1391.4|1393.3|1392.1|1392.3|1391.1|49
1616121900000|2021-03-19 02:45:00|1392.3|1391.1|1393.8|1392.6|1393.8|1392.6|1392.3|1391.1|59
1616122200000|2021-03-19 02:50:00|1393.7|1392.5|1393.2|1392|1394.1|1392.9|1393.1|1391.9|40
1616122500000|2021-03-19 02:55:00|1393.3|1392.1|1392.6|1391.4|1393.3|1392.1|1392.6|1391.4|24
1616122800000|2021-03-19 03:00:00|1392.7|1391.5|1393.1|1391.9|1393.1|1391.9|1391.8|1390.6|126
1616123100000|2021-03-19 03:05:00|1393.2|1392|1393.1|1391.9|1393.2|1392|1392.4|1391.2|150
1616123400000|2021-03-19 03:10:00|1393.2|1392|1392.7|1391.5|1393.4|1392.2|1392.6|1391.4|155
1616123700000|2021-03-19 03:15:00|1392.9|1391.7|1393.4|1392.2|1393.5|1392.3|1392.7|1391.5|39
1616124000000|2021-03-19 03:20:00|1393.5|1392.3|1394.7|1393.5|1394.9|1393.7|1393.4|1392.2|82
1616124300000|2021-03-19 03:25:00|1394.9|1393.7|1393.4|1392.2|1394.9|1393.7|1393.4|1392.2|54
1616124600000|2021-03-19 03:30:00|1393.5|1392.3|1393.6|1392.4|1393.6|1392.4|1393.4|1392.2|3
1616124900000|2021-03-19 03:35:00|1393.5|1392.3|1393.5|1392.3|1393.6|1392.4|1393.3|1392.1|12
1616125200000|2021-03-19 03:40:00|1393.6|1392.4|1393.6|1392.4|1393.9|1392.7|1393.4|1392.2|12
1616125500000|2021-03-19 03:45:00|1393.5|1392.3|1393.5|1392.3|1393.6|1392.4|1393.4|1392.2|5
1616125800000|2021-03-19 03:50:00|1393.4|1392.2|1393|1391.8|1393.6|1392.4|1392.7|1391.5|17
1616126100000|2021-03-19 03:55:00|1392.9|1391.7|1392.9|1391.7|1393.1|1391.9|1392.6|1391.4|6
1616126400000|2021-03-19 04:00:00|1392.7|1391.5|1392.9|1391.7|1393|1391.8|1392.7|1391.5|3
1616126700000|2021-03-19 04:05:00|1392.7|1391.5|1392.9|1391.7|1392.9|1391.7|1392.7|1391.5|0
1616127000000|2021-03-19 04:10:00|1393.1|1391.9|1393.2|1392|1393.4|1392.2|1393.1|1391.9|3
1616127300000|2021-03-19 04:15:00|1393.3|1392.1|1392.9|1391.7|1393.4|1392.2|1392.9|1391.7|3
1616127600000|2021-03-19 04:20:00|1393|1391.8|1393.1|1391.9|1393.1|1391.9|1392.9|1391.7|6
1616127900000|2021-03-19 04:25:00|1392.9|1391.7|1393.1|1391.9|1393.2|1392|1392.9|1391.7|2
1616128200000|2021-03-19 04:30:00|1393.2|1392|1394.5|1393.3|1394.5|1393.3|1393.2|1392|13
1616128500000|2021-03-19 04:35:00|1394.6|1393.4|1393.7|1392.5|1394.6|1393.4|1393.6|1392.4|24
1616128800000|2021-03-19 04:40:00|1393.8|1392.6|1394|1392.8|1394.1|1392.9|1393.7|1392.5|3
1616129100000|2021-03-19 04:45:00|1394.1|1392.9|1393.6|1392.4|1394.1|1392.9|1393.6|1392.4|15
1616129400000|2021-03-19 04:50:00|1393.7|1392.5|1393.5|1392.3|1393.9|1392.7|1393.4|1392.2|21
1616129700000|2021-03-19 04:55:00|1393.6|1392.4|1393.4|1392.2|1393.6|1392.4|1393.4|1392.2|1
1616130000000|2021-03-19 05:00:00|1393.1|1391.9|1392.6|1391.4|1393.1|1391.9|1392.6|1391.4|46
1616130300000|2021-03-19 05:05:00|1392.3|1391.1|1392.3|1391.1|1392.5|1391.3|1392.1|1390.9|42
1616130600000|2021-03-19 05:10:00|1392.4|1391.2|1392.1|1390.9|1392.4|1391.2|1392.1|1390.9|23
1616130900000|2021-03-19 05:15:00|1392|1390.8|1391.9|1390.7|1392.1|1390.9|1391.8|1390.6|25
1616131200000|2021-03-19 05:20:00|1391.8|1390.6|1391.8|1390.6|1392.2|1391|1391.6|1390.4|43
1616131500000|2021-03-19 05:25:00|1391.7|1390.5|1391.6|1390.4|1392|1390.8|1391.4|1390.2|28
1616131800000|2021-03-19 05:30:00|1391.7|1390.5|1392.5|1391.3|1392.6|1391.4|1390.8|1389.6|164
1616132100000|2021-03-19 05:35:00|1392.6|1391.4|1393.6|1392.4|1394.1|1392.9|1392.5|1391.3|145
1616132400000|2021-03-19 05:40:00|1393.9|1392.7|1392.8|1391.6|1393.9|1392.7|1392.4|1391.2|80
1616132700000|2021-03-19 05:45:00|1392.6|1391.4|1393|1391.8|1393.4|1392.2|1392.4|1391.2|51
1616133000000|2021-03-19 05:50:00|1393.1|1391.9|1393|1391.8|1393.5|1392.3|1392.6|1391.4|33
1616133300000|2021-03-19 05:55:00|1393.1|1391.9|1392.9|1391.7|1393.1|1391.9|1392.4|1391.2|24
1616133600000|2021-03-19 06:00:00|1392.8|1391.6|1391.1|1389.9|1392.8|1391.6|1391.1|1389.9|120
1616133900000|2021-03-19 06:05:00|1391|1389.8|1390.6|1389.4|1391.4|1390.2|1390.3|1389.1|104
1616134200000|2021-03-19 06:10:00|1390.9|1389.7|1389.8|1388.6|1391.1|1389.9|1389.8|1388.6|221
1616134500000|2021-03-19 06:15:00|1390.1|1388.9|1390.5|1389.3|1390.5|1389.3|1389.3|1388.1|246
1616134800000|2021-03-19 06:20:00|1390.3|1389.1|1393.3|1392.1|1393.3|1392.1|1390.3|1389.1|125
1616135100000|2021-03-19 06:25:00|1393.2|1392|1393.6|1392.4|1394.1|1392.9|1393|1391.8|83
1616135400000|2021-03-19 06:30:00|1393.3|1392.1|1392.3|1391.1|1393.8|1392.6|1392.3|1391.1|130
1616135700000|2021-03-19 06:35:00|1392.1|1390.9|1392.9|1391.7|1393|1391.8|1391.8|1390.6|89
1616136000000|2021-03-19 06:40:00|1393|1391.8|1393.9|1392.7|1394|1392.8|1392.8|1391.6|18
1616136300000|2021-03-19 06:45:00|1393.8|1392.6|1394|1392.8|1394.3|1393.1|1393|1391.8|80
1616136600000|2021-03-19 06:50:00|1394.2|1393|1394.3|1393.1|1395.3|1394.1|1393.9|1392.7|161
1616136900000|2021-03-19 06:55:00|1394|1392.8|1393|1391.8|1394.3|1393.1|1393|1391.8|80
1616137200000|2021-03-19 07:00:00|1393.1|1391.9|1393.5|1392.3|1393.5|1392.3|1392.8|1391.6|37
1616137500000|2021-03-19 07:05:00|1393.4|1392.2|1393.5|1392.3|1394|1392.8|1393.3|1392.1|49
1616137800000|2021-03-19 07:10:00|1393.8|1392.6|1394|1392.8|1394.3|1393.1|1393.5|1392.3|20
1616138100000|2021-03-19 07:15:00|1393.9|1392.7|1395.8|1394.6|1396.3|1395.1|1393.9|1392.7|97
1616138400000|2021-03-19 07:20:00|1395.9|1394.7|1395.5|1394.3|1396|1394.8|1395.2|1394|44
1616138700000|2021-03-19 07:25:00|1395.3|1394.1|1395|1393.8|1395.4|1394.2|1394.8|1393.6|15
1616139000000|2021-03-19 07:30:00|1394.9|1393.7|1395.8|1394.6|1395.9|1394.7|1394.8|1393.6|36
1616139300000|2021-03-19 07:35:00|1395.7|1394.5|1397|1395.8|1397.3|1396.1|1395.5|1394.3|77
1616139600000|2021-03-19 07:40:00|1396.8|1395.6|1396.9|1395.7|1397.6|1396.4|1396.7|1395.5|88
1616139900000|2021-03-19 07:45:00|1397|1395.8|1397.1|1395.9|1397.8|1396.6|1396.9|1395.7|108
1616140200000|2021-03-19 07:50:00|1396.9|1395.7|1396.1|1394.9|1396.9|1395.7|1395.8|1394.6|53
1616140500000|2021-03-19 07:55:00|1396.2|1395|1397.2|1396|1397.3|1396.1|1396.1|1394.9|31
1616140800000|2021-03-19 08:00:00|1397.3|1396.1|1395.8|1394.6|1397.6|1396.4|1395.8|1394.6|63
1616141100000|2021-03-19 08:05:00|1395.7|1394.5|1397.2|1396|1397.3|1396.1|1395.5|1394.3|32
1616141400000|2021-03-19 08:10:00|1397.1|1395.9|1397.2|1396|1397.8|1396.6|1396.9|1395.7|59
1616141700000|2021-03-19 08:15:00|1397.1|1395.9|1398.5|1397.3|1398.6|1397.4|1396.7|1395.5|133
1616142000000|2021-03-19 08:20:00|1398.6|1397.4|1399.6|1398.4|1399.6|1398.4|1398.6|1397.4|162
1616142300000|2021-03-19 08:25:00|1399.5|1398.3|1398.8|1397.6|1399.8|1398.6|1398.2|1397|87
1616142600000|2021-03-19 08:30:00|1399|1397.8|1398.3|1397.1|1399.3|1398.1|1398.1|1396.9|47
1616142900000|2021-03-19 08:35:00|1398.1|1396.9|1397.3|1396.1|1398.3|1397.1|1397.2|1396|68
1616143200000|2021-03-19 08:40:00|1397.2|1396|1397.3|1396.1|1398.1|1396.9|1396.3|1395.1|96
1616143500000|2021-03-19 08:45:00|1397.7|1396.5|1397.5|1396.3|1398.3|1397.1|1397.5|1396.3|73
1616143800000|2021-03-19 08:50:00|1397.6|1396.4|1397.6|1396.4|1397.8|1396.6|1397.1|1395.9|24
1616144100000|2021-03-19 08:55:00|1397.5|1396.3|1398|1396.8|1398.3|1397.1|1396.8|1395.6|79
1616144400000|2021-03-19 09:00:00|1397.8|1396.6|1399.1|1397.9|1399.1|1397.9|1397.7|1396.5|29
1616144700000|2021-03-19 09:05:00|1398.9|1397.7|1398.9|1397.7|1399.3|1398.1|1398.3|1397.1|42
1616145000000|2021-03-19 09:10:00|1399|1397.8|1400.1|1398.9|1400.6|1399.4|1398.9|1397.7|103
1616145300000|2021-03-19 09:15:00|1399.8|1398.6|1398.8|1397.6|1400.1|1398.9|1398.8|1397.6|24
1616145600000|2021-03-19 09:20:00|1398.7|1397.5|1398.7|1397.5|1399.8|1398.6|1398.6|1397.4|110
1616145900000|2021-03-19 09:25:00|1398.8|1397.6|1398.6|1397.4|1398.8|1397.6|1398.3|1397.1|27
1616146200000|2021-03-19 09:30:00|1398.7|1397.5|1399.1|1397.9|1399.1|1397.9|1398.1|1396.9|38
1616146500000|2021-03-19 09:35:00|1399.3|1398.1|1398.3|1397.1|1399.6|1398.4|1398.2|1397|32
1616146800000|2021-03-19 09:40:00|1398.2|1397|1399|1397.8|1399.1|1397.9|1397.3|1396.1|115
1616147100000|2021-03-19 09:45:00|1398.8|1397.6|1398.6|1397.4|1399.1|1397.9|1398.2|1397|33
1616147400000|2021-03-19 09:50:00|1398.4|1397.2|1398.4|1397.2|1398.6|1397.4|1398.1|1396.9|35
1616147700000|2021-03-19 09:55:00|1398.6|1397.4|1398|1396.8|1398.6|1397.4|1397.8|1396.6|97
1616148000000|2021-03-19 10:00:00|1398.1|1396.9|1397.2|1396|1398.1|1396.9|1397|1395.8|88
1616148300000|2021-03-19 10:05:00|1397.1|1395.9|1397.1|1395.9|1397.5|1396.3|1396.6|1395.4|56
1616148600000|2021-03-19 10:10:00|1397|1395.8|1396.7|1395.5|1397.1|1395.9|1396.6|1395.4|32
1616148900000|2021-03-19 10:15:00|1396.3|1395.1|1397.5|1396.3|1397.5|1396.3|1396.3|1395.1|75
1616149200000|2021-03-19 10:20:00|1397.6|1396.4|1397.8|1396.6|1398.1|1396.9|1397.1|1395.9|16
1616149500000|2021-03-19 10:25:00|1398|1396.8|1398.8|1397.6|1398.8|1397.6|1397.8|1396.6|31
1616149800000|2021-03-19 10:30:00|1398.7|1397.5|1397.5|1396.3|1399.3|1398.1|1397.5|1396.3|56
1616150100000|2021-03-19 10:35:00|1397.3|1396.1|1396.8|1395.6|1397.6|1396.4|1396.6|1395.4|82
1616150400000|2021-03-19 10:40:00|1396.7|1395.5|1398|1396.8|1398.1|1396.9|1396.6|1395.4|20
1616150700000|2021-03-19 10:45:00|1398.1|1396.9|1397.7|1396.5|1398.1|1396.9|1397.7|1396.5|18
1616151000000|2021-03-19 10:50:00|1397.8|1396.6|1397.6|1396.4|1398.1|1396.9|1397.3|1396.1|28
1616151300000|2021-03-19 10:55:00|1397.7|1396.5|1396.7|1395.5|1397.7|1396.5|1396.5|1395.3|29
1616151600000|2021-03-19 11:00:00|1396.8|1395.6|1396.2|1395|1396.8|1395.6|1395.8|1394.6|45
1616151900000|2021-03-19 11:05:00|1396.1|1394.9|1396.3|1395.1|1396.3|1395.1|1395.8|1394.6|67
1616152200000|2021-03-19 11:10:00|1396.6|1395.4|1395.7|1394.5|1396.8|1395.6|1395.3|1394.1|49
1616152500000|2021-03-19 11:15:00|1395.6|1394.4|1395.3|1394.1|1396.2|1395|1395|1393.8|90
1616152800000|2021-03-19 11:20:00|1395.4|1394.2|1395.3|1394.1|1396.6|1395.4|1395.1|1393.9|40
1616153100000|2021-03-19 11:25:00|1395.2|1394|1395.4|1394.2|1396.3|1395.1|1395.1|1393.9|80
1616153400000|2021-03-19 11:30:00|1395.3|1394.1|1395.8|1394.6|1395.8|1394.6|1394.4|1393.2|50
1616153700000|2021-03-19 11:35:00|1395.7|1394.5|1394.7|1393.5|1396.2|1395|1394.4|1393.2|151
1616154000000|2021-03-19 11:40:00|1394.4|1393.2|1395.1|1393.9|1395.2|1394|1394.3|1393.1|126
1616154300000|2021-03-19 11:45:00|1395.3|1394.1|1394.6|1393.4|1395.6|1394.4|1394.6|1393.4|16
1616154600000|2021-03-19 11:50:00|1394.7|1393.5|1394.2|1393|1394.7|1393.5|1393.4|1392.2|92
1616154900000|2021-03-19 11:55:00|1394.3|1393.1|1393.3|1392.1|1394.3|1393.1|1393.3|1392.1|70
1616155200000|2021-03-19 12:00:00|1393.4|1392.2|1394.6|1393.4|1394.6|1393.4|1393.1|1391.9|83
1616155500000|2021-03-19 12:05:00|1394.7|1393.5|1394.4|1393.2|1395.5|1394.3|1394.3|1393.1|78
1616155800000|2021-03-19 12:10:00|1394.3|1393.1|1395.1|1393.9|1395.1|1393.9|1393.7|1392.5|84
1616156100000|2021-03-19 12:15:00|1395|1393.8|1395.5|1394.3|1395.8|1394.6|1394.6|1393.4|118
1616156400000|2021-03-19 12:20:00|1395.4|1394.2|1396.5|1395.3|1396.5|1395.3|1395.1|1393.9|93
1616156700000|2021-03-19 12:25:00|1396.4|1395.2|1397.2|1396|1397.6|1396.4|1395.8|1394.6|157
1616157000000|2021-03-19 12:30:00|1397.1|1395.9|1398|1396.8|1398|1396.8|1397|1395.8|124
1616157300000|2021-03-19 12:35:00|1397.9|1396.7|1397.2|1396|1398.5|1397.3|1397.2|1396|158
1616157600000|2021-03-19 12:40:00|1397.1|1395.9|1396.5|1395.3|1397.3|1396.1|1395.3|1394.1|183
1616160600000|2021-03-19 13:30:00|1395.5|1394.3|1400.7|1399.5|1401.7|1400.5|1394.9|1393.7|2396
1616160900000|2021-03-19 13:35:00|1400.6|1399.4|1402.7|1401.5|1404.5|1403.3|1400.2|1399|1558
1616161200000|2021-03-19 13:40:00|1402.9|1401.7|1408.4|1407.2|1408.4|1407.2|1402.9|1401.7|1538
1616161500000|2021-03-19 13:45:00|1408.5|1407.3|1405.4|1404.2|1408.7|1407.5|1405.2|1404|1301
1616161800000|2021-03-19 13:50:00|1405.5|1404.3|1404|1402.8|1405.7|1404.5|1403.6|1402.4|823
1616162100000|2021-03-19 13:55:00|1404.1|1402.9|1402.5|1401.3|1404.8|1403.6|1401.4|1400.2|864
1616162400000|2021-03-19 14:00:00|1402.6|1401.4|1403.7|1402.5|1403.9|1402.7|1401.7|1400.5|605
1616162700000|2021-03-19 14:05:00|1403.6|1402.4|1403.3|1402.1|1405.2|1404|1402.5|1401.3|505
1616163000000|2021-03-19 14:10:00|1403.4|1402.2|1402.6|1401.4|1403.7|1402.5|1401.7|1400.5|277
1616163300000|2021-03-19 14:15:00|1402.7|1401.5|1403.2|1402|1403.5|1402.3|1401.7|1400.5|539
1616163600000|2021-03-19 14:20:00|1403.1|1401.9|1405.4|1404.2|1405.4|1404.2|1402.7|1401.5|539
1616163900000|2021-03-19 14:25:00|1405.7|1404.5|1406.9|1405.7|1406.9|1405.7|1405.7|1404.5|822
1616164200000|2021-03-19 14:30:00|1406.8|1405.6|1407.7|1406.5|1410.4|1409.2|1406.6|1405.4|1145
1616164500000|2021-03-19 14:35:00|1408|1406.8|1409|1407.8|1409.2|1408|1407.5|1406.3|727
1616164800000|2021-03-19 14:40:00|1408.8|1407.6|1409|1407.8|1409.2|1408|1407.2|1406|444
1616165100000|2021-03-19 14:45:00|1408.9|1407.7|1409|1407.8|1409.7|1408.5|1408.5|1407.3|456
1616165400000|2021-03-19 14:50:00|1409.1|1407.9|1409.3|1408.1|1409.3|1408.1|1408.3|1407.1|543
1616165700000|2021-03-19 14:55:00|1409.2|1408|1410.3|1409.1|1410.9|1409.7|1408.5|1407.3|868
1616166000000|2021-03-19 15:00:00|1410.2|1409|1412.2|1411|1412.7|1411.5|1410.2|1409|758
1616166300000|2021-03-19 15:05:00|1412.3|1411.1|1411.7|1410.5|1413.4|1412.2|1411.2|1410|628
1616166600000|2021-03-19 15:10:00|1411.3|1410.1|1411.2|1410|1411.4|1410.2|1410.4|1409.2|609
1616166900000|2021-03-19 15:15:00|1411.3|1410.1|1408.7|1407.5|1411.4|1410.2|1408.4|1407.2|479
1616167200000|2021-03-19 15:20:00|1408.8|1407.6|1409.9|1408.7|1410.4|1409.2|1408.4|1407.2|406
1616167500000|2021-03-19 15:25:00|1409.7|1408.5|1409.9|1408.7|1409.9|1408.7|1408.8|1407.6|263
1616167800000|2021-03-19 15:30:00|1409.7|1408.5|1410.7|1409.5|1411.4|1410.2|1409.4|1408.2|324
1616168100000|2021-03-19 15:35:00|1410.8|1409.6|1411.2|1410|1411.7|1410.5|1410.4|1409.2|222
1616168400000|2021-03-19 15:40:00|1411.4|1410.2|1411.9|1410.7|1411.9|1410.7|1410.6|1409.4|291
1616168700000|2021-03-19 15:45:00|1412.1|1410.9|1412.6|1411.4|1413.1|1411.9|1411.9|1410.7|652
1616169000000|2021-03-19 15:50:00|1412.5|1411.3|1411.9|1410.7|1413.4|1412.2|1411.2|1410|641
1616169300000|2021-03-19 15:55:00|1411.7|1410.5|1412.9|1411.7|1413.2|1412|1411.7|1410.5|492
1616169600000|2021-03-19 16:00:00|1413.1|1411.9|1413.6|1412.4|1413.9|1412.7|1412.4|1411.2|775
1616169900000|2021-03-19 16:05:00|1413.8|1412.6|1415.4|1414.2|1415.6|1414.4|1413.6|1412.4|512
1616170200000|2021-03-19 16:10:00|1415.3|1414.1|1414.5|1413.3|1416.3|1415.1|1414.3|1413.1|679
1616170500000|2021-03-19 16:15:00|1414.6|1413.4|1416.3|1415.1|1416.8|1415.6|1414.6|1413.4|691
1616170800000|2021-03-19 16:20:00|1416.2|1415|1415.3|1414.1|1416.8|1415.6|1415.1|1413.9|688
1616171100000|2021-03-19 16:25:00|1415.1|1413.9|1414.9|1413.7|1416.3|1415.1|1414.6|1413.4|521
1616171400000|2021-03-19 16:30:00|1415|1413.8|1415.6|1414.4|1416.6|1415.4|1415|1413.8|322
1616171700000|2021-03-19 16:35:00|1415.8|1414.6|1415.6|1414.4|1416.8|1415.6|1415.3|1414.1|428
1616172000000|2021-03-19 16:40:00|1415.5|1414.3|1416|1414.8|1416.3|1415.1|1415.3|1414.1|325
1616172300000|2021-03-19 16:45:00|1416.1|1414.9|1416.4|1415.2|1416.6|1415.4|1416|1414.8|308
1616172600000|2021-03-19 16:50:00|1416.5|1415.3|1416.1|1414.9|1416.6|1415.4|1415.9|1414.7|455
1616172900000|2021-03-19 16:55:00|1416.4|1415.2|1416.7|1415.5|1416.9|1415.7|1416.1|1414.9|320
1616173200000|2021-03-19 17:00:00|1416.6|1415.4|1416.9|1415.7|1416.9|1415.7|1416.4|1415.2|276
1616173500000|2021-03-19 17:05:00|1416.6|1415.4|1415.9|1414.7|1417.1|1415.9|1415.5|1414.3|433
1616173800000|2021-03-19 17:10:00|1416|1414.8|1415.4|1414.2|1416.1|1414.9|1414.6|1413.4|416
1616174100000|2021-03-19 17:15:00|1415.1|1413.9|1414.9|1413.7|1415.9|1414.7|1414.9|1413.7|302
1616174400000|2021-03-19 17:20:00|1414.8|1413.6|1413.6|1412.4|1414.8|1413.6|1413.6|1412.4|417
1616174700000|2021-03-19 17:25:00|1413.4|1412.2|1413.7|1412.5|1413.9|1412.7|1413.1|1411.9|297
1616175000000|2021-03-19 17:30:00|1413.9|1412.7|1413.9|1412.7|1414.4|1413.2|1413.6|1412.4|213
1616175300000|2021-03-19 17:35:00|1414.1|1412.9|1414.4|1413.2|1414.9|1413.7|1413.6|1412.4|349
1616175600000|2021-03-19 17:40:00|1414.5|1413.3|1414.3|1413.1|1414.9|1413.7|1414.1|1412.9|300
1616175900000|2021-03-19 17:45:00|1414.1|1412.9|1412.9|1411.7|1414.4|1413.2|1412.6|1411.4|390
1616176200000|2021-03-19 17:50:00|1412.6|1411.4|1414.3|1413.1|1414.6|1413.4|1412.6|1411.4|528
1616176500000|2021-03-19 17:55:00|1414.4|1413.2|1414.1|1412.9|1414.9|1413.7|1414.1|1412.9|379
1616176800000|2021-03-19 18:00:00|1414.2|1413|1414.1|1412.9|1415.3|1414.1|1414|1412.8|593
1616177100000|2021-03-19 18:05:00|1413.9|1412.7|1415.8|1414.6|1415.8|1414.6|1413.9|1412.7|787
1616177400000|2021-03-19 18:10:00|1416.1|1414.9|1414.7|1413.5|1416.3|1415.1|1414.5|1413.3|1832
1616177700000|2021-03-19 18:15:00|1414.6|1413.4|1415.8|1414.6|1416.6|1415.4|1413.5|1412.3|1234
1616371200000|2021-03-22 00:00:00|1416.5|1415.3|1413.9|1412.7|1417.1|1415.9|1413.5|1412.3|694
1616371500000|2021-03-22 00:05:00|1413.7|1412.5|1413.6|1412.4|1414.9|1413.7|1412.6|1411.4|291
1616371800000|2021-03-22 00:10:00|1413.4|1412.2|1413.5|1412.3|1414.1|1412.9|1412.4|1411.2|159
1616372100000|2021-03-22 00:15:00|1413.6|1412.4|1413.4|1412.2|1413.9|1412.7|1412.9|1411.7|57
1616372400000|2021-03-22 00:20:00|1413.5|1412.3|1413.7|1412.5|1413.9|1412.7|1412.6|1411.4|83
1616372700000|2021-03-22 00:25:00|1413.8|1412.6|1413.5|1412.3|1413.9|1412.7|1413.1|1411.9|104
1616373000000|2021-03-22 00:30:00|1413.4|1412.2|1413|1411.8|1413.4|1412.2|1412.6|1411.4|34
1616373300000|2021-03-22 00:35:00|1412.9|1411.7|1412.1|1410.9|1412.9|1411.7|1411.3|1410.1|131
1616373600000|2021-03-22 00:40:00|1412.2|1411|1412.6|1411.4|1413.2|1412|1412.2|1411|49
1616373900000|2021-03-22 00:45:00|1412.5|1411.3|1412.8|1411.6|1412.8|1411.6|1412.1|1410.9|37
1616374200000|2021-03-22 00:50:00|1412.9|1411.7|1414.5|1413.3|1414.6|1413.4|1412.8|1411.6|116
1616374500000|2021-03-22 00:55:00|1414.6|1413.4|1413.7|1412.5|1414.6|1413.4|1413.3|1412.1|57
1616374800000|2021-03-22 01:00:00|1413.6|1412.4|1414.3|1413.1|1415|1413.8|1410.7|1409.5|407
1616375100000|2021-03-22 01:05:00|1414.5|1413.3|1413.1|1411.9|1415.3|1414.1|1413.1|1411.9|128
1616375400000|2021-03-22 01:10:00|1413.2|1412|1412.7|1411.5|1414.1|1412.9|1411.6|1410.4|134
1616375700000|2021-03-22 01:15:00|1412.6|1411.4|1411.9|1410.7|1413.7|1412.5|1411.4|1410.2|126
1616376000000|2021-03-22 01:20:00|1411.6|1410.4|1411.5|1410.3|1412|1410.8|1410.8|1409.6|85
1616376300000|2021-03-22 01:25:00|1411.2|1410|1411.6|1410.4|1411.9|1410.7|1411.2|1410|30
1616376600000|2021-03-22 01:30:00|1411.5|1410.3|1413.2|1412|1413.4|1412.2|1410.8|1409.6|66
1616376900000|2021-03-22 01:35:00|1413.1|1411.9|1412|1410.8|1413.5|1412.3|1412|1410.8|126
1616377200000|2021-03-22 01:40:00|1412.1|1410.9|1413.2|1412|1413.4|1412.2|1411.8|1410.6|49
1616377500000|2021-03-22 01:45:00|1413.3|1412.1|1412.9|1411.7|1413.9|1412.7|1412.9|1411.7|49
1616377800000|2021-03-22 01:50:00|1412.8|1411.6|1412.9|1411.7|1412.9|1411.7|1412.1|1410.9|34
1616378100000|2021-03-22 01:55:00|1413|1411.8|1412.5|1411.3|1413.3|1412.1|1412.5|1411.3|37
1616378400000|2021-03-22 02:00:00|1412.4|1411.2|1412|1410.8|1413.1|1411.9|1411.6|1410.4|72
1616378700000|2021-03-22 02:05:00|1412.1|1410.9|1410.9|1409.7|1412.1|1410.9|1410.6|1409.4|91
1616379000000|2021-03-22 02:10:00|1410.8|1409.6|1411.9|1410.7|1411.9|1410.7|1410.7|1409.5|63
1616379300000|2021-03-22 02:15:00|1411.8|1410.6|1411.4|1410.2|1411.9|1410.7|1411.4|1410.2|46
1616379600000|2021-03-22 02:20:00|1411.5|1410.3|1411.2|1410|1411.6|1410.4|1410.9|1409.7|23
1616379900000|2021-03-22 02:25:00|1411.1|1409.9|1411.7|1410.5|1411.8|1410.6|1410.9|1409.7|52
1616380200000|2021-03-22 02:30:00|1411.8|1410.6|1411.3|1410.1|1412.3|1411.1|1410.9|1409.7|37
1616380500000|2021-03-22 02:35:00|1411.2|1410|1411.2|1410|1412.2|1411|1410.9|1409.7|33
1616380800000|2021-03-22 02:40:00|1411.3|1410.1|1411|1409.8|1411.3|1410.1|1410.4|1409.2|103
1616381100000|2021-03-22 02:45:00|1411.1|1409.9|1411.2|1410|1411.2|1410|1410.3|1409.1|82
1616381400000|2021-03-22 02:50:00|1411.5|1410.3|1412.5|1411.3|1412.7|1411.5|1411.3|1410.1|21
1616381700000|2021-03-22 02:55:00|1412.2|1411|1412.4|1411.2|1412.7|1411.5|1411.5|1410.3|27
1616382000000|2021-03-22 03:00:00|1412.3|1411.1|1412.1|1410.9|1412.8|1411.6|1412.1|1410.9|50
1616382300000|2021-03-22 03:05:00|1412.2|1411|1412.3|1411.1|1412.6|1411.4|1411.9|1410.7|43
1616382600000|2021-03-22 03:10:00|1412.5|1411.3|1413.4|1412.2|1413.5|1412.3|1412.5|1411.3|88
1616382900000|2021-03-22 03:15:00|1413.5|1412.3|1413.5|1412.3|1414.2|1413|1413.2|1412|58
1616383200000|2021-03-22 03:20:00|1413.6|1412.4|1413.1|1411.9|1413.7|1412.5|1413|1411.8|32
1616383500000|2021-03-22 03:25:00|1413.2|1412|1413.7|1412.5|1413.7|1412.5|1413.1|1411.9|14
1616383800000|2021-03-22 03:30:00|1413.6|1412.4|1413|1411.8|1413.7|1412.5|1413|1411.8|7
1616384100000|2021-03-22 03:35:00|1413.1|1411.9|1413.7|1412.5|1413.7|1412.5|1413.1|1411.9|8
1616384400000|2021-03-22 03:40:00|1413.8|1412.6|1413.7|1412.5|1414|1412.8|1413.7|1412.5|7
1616384700000|2021-03-22 03:45:00|1413.6|1412.4|1413.3|1412.1|1413.6|1412.4|1413.2|1412|9
1616385000000|2021-03-22 03:50:00|1413.4|1412.2|1413.6|1412.4|1413.8|1412.6|1413.4|1412.2|11
1616385300000|2021-03-22 03:55:00|1413.7|1412.5|1413.3|1412.1|1413.7|1412.5|1413.2|1412|5
1616385600000|2021-03-22 04:00:00|1413.4|1412.2|1413.4|1412.2|1413.7|1412.5|1413.4|1412.2|7
1616385900000|2021-03-22 04:05:00|1413.5|1412.3|1413.4|1412.2|1413.5|1412.3|1413.4|1412.2|4
1616386200000|2021-03-22 04:10:00|1413.5|1412.3|1414.2|1413|1414.2|1413|1413.5|1412.3|19
1616386500000|2021-03-22 04:15:00|1414.3|1413.1|1414.2|1413|1414.4|1413.2|1414.2|1413|23
1616386800000|2021-03-22 04:20:00|1414.3|1413.1|1414.4|1413.2|1414.7|1413.5|1414.2|1413|13
1616387100000|2021-03-22 04:25:00|1414.5|1413.3|1414.7|1413.5|1414.7|1413.5|1414.2|1413|18
1616387400000|2021-03-22 04:30:00|1414.6|1413.4|1414.2|1413|1414.7|1413.5|1414.2|1413|22
1616387700000|2021-03-22 04:35:00|1414.3|1413.1|1414.3|1413.1|1414.5|1413.3|1414.1|1412.9|18
1616388000000|2021-03-22 04:40:00|1414.5|1413.3|1414.3|1413.1|1414.5|1413.3|1414.3|1413.1|7
1616388300000|2021-03-22 04:45:00|1414.2|1413|1414.3|1413.1|1414.5|1413.3|1414.2|1413|5
1616388600000|2021-03-22 04:50:00|1414.4|1413.2|1414.4|1413.2|1414.6|1413.4|1414.3|1413.1|9
1616388900000|2021-03-22 04:55:00|1414.2|1413|1414.2|1413|1414.3|1413.1|1414.2|1413|6
1616389200000|2021-03-22 05:00:00|1414.1|1412.9|1414.7|1413.5|1415.2|1414|1414.1|1412.9|74
1616389500000|2021-03-22 05:05:00|1414.6|1413.4|1414.7|1413.5|1414.8|1413.6|1414.2|1413|21
1616389800000|2021-03-22 05:10:00|1414.5|1413.3|1413.9|1412.7|1414.7|1413.5|1413.7|1412.5|39
1616390100000|2021-03-22 05:15:00|1413.8|1412.6|1413.4|1412.2|1413.8|1412.6|1413.2|1412|42
1616390400000|2021-03-22 05:20:00|1413.3|1412.1|1412.9|1411.7|1413.4|1412.2|1412.9|1411.7|24
1616390700000|2021-03-22 05:25:00|1413.1|1411.9|1413.3|1412.1|1413.4|1412.2|1413.1|1411.9|18
1616391000000|2021-03-22 05:30:00|1413.4|1412.2|1413.2|1412|1413.6|1412.4|1412.7|1411.5|63
1616391300000|2021-03-22 05:35:00|1413.3|1412.1|1414.2|1413|1414.2|1413|1413.3|1412.1|21
1616391600000|2021-03-22 05:40:00|1414.1|1412.9|1414.4|1413.2|1414.6|1413.4|1413.7|1412.5|13
1616391900000|2021-03-22 05:45:00|1414.6|1413.4|1414.9|1413.7|1415.2|1414|1414.4|1413.2|35
1616392200000|2021-03-22 05:50:00|1414.8|1413.6|1414.6|1413.4|1415.1|1413.9|1414.2|1413|37
1616392500000|2021-03-22 05:55:00|1414.7|1413.5|1414.6|1413.4|1415|1413.8|1414.4|1413.2|82
1616392800000|2021-03-22 06:00:00|1414.5|1413.3|1414.7|1413.5|1415|1413.8|1414.1|1412.9|46
1616393100000|2021-03-22 06:05:00|1414.9|1413.7|1414.9|1413.7|1415.4|1414.2|1414.6|1413.4|47
1616393400000|2021-03-22 06:10:00|1414.7|1413.5|1414.7|1413.5|1414.9|1413.7|1414.4|1413.2|30
1616393700000|2021-03-22 06:15:00|1414.6|1413.4|1415.4|1414.2|1415.4|1414.2|1414.4|1413.2|33
1616394000000|2021-03-22 06:20:00|1415.5|1414.3|1415.6|1414.4|1415.6|1414.4|1414.9|1413.7|34
1616394300000|2021-03-22 06:25:00|1415.7|1414.5|1415.7|1414.5|1415.9|1414.7|1415.3|1414.1|62
1616394600000|2021-03-22 06:30:00|1415.8|1414.6|1415.4|1414.2|1415.8|1414.6|1415.1|1413.9|42
1616394900000|2021-03-22 06:35:00|1415.6|1414.4|1415.8|1414.6|1415.8|1414.6|1415.2|1414|52
1616395200000|2021-03-22 06:40:00|1415.7|1414.5|1416.1|1414.9|1416.1|1414.9|1415.2|1414|91
1616395500000|2021-03-22 06:45:00|1416|1414.8|1415.2|1414|1416.1|1414.9|1415|1413.8|177
1616395800000|2021-03-22 06:50:00|1415.3|1414.1|1415.1|1413.9|1415.4|1414.2|1414.9|1413.7|44
1616396100000|2021-03-22 06:55:00|1415|1413.8|1414.4|1413.2|1415.1|1413.9|1414.1|1412.9|74
1616396400000|2021-03-22 07:00:00|1414.3|1413.1|1413|1411.8|1414.4|1413.2|1413|1411.8|103
1616396700000|2021-03-22 07:05:00|1412.9|1411.7|1413.4|1412.2|1413.6|1412.4|1412.9|1411.7|26
1616397000000|2021-03-22 07:10:00|1413.5|1412.3|1413.1|1411.9|1413.7|1412.5|1412.9|1411.7|29
1616397300000|2021-03-22 07:15:00|1413.2|1412|1413|1411.8|1413.2|1412|1412.1|1410.9|206
1616397600000|2021-03-22 07:20:00|1412.9|1411.7|1412.9|1411.7|1413.4|1412.2|1412.6|1411.4|53
1616397900000|2021-03-22 07:25:00|1413|1411.8|1412.9|1411.7|1413.6|1412.4|1412.9|1411.7|83
1616398200000|2021-03-22 07:30:00|1413.1|1411.9|1412.7|1411.5|1413.4|1412.2|1412.4|1411.2|48
1616398500000|2021-03-22 07:35:00|1412.6|1411.4|1412.4|1411.2|1413.1|1411.9|1412.4|1411.2|47
1616398800000|2021-03-22 07:40:00|1412.5|1411.3|1412.4|1411.2|1412.9|1411.7|1411.6|1410.4|86
1616399100000|2021-03-22 07:45:00|1412.6|1411.4|1412.1|1410.9|1412.9|1411.7|1411.6|1410.4|34
1616399400000|2021-03-22 07:50:00|1412|1410.8|1413.1|1411.9|1413.1|1411.9|1411.8|1410.6|45
1616399700000|2021-03-22 07:55:00|1413.2|1412|1413.9|1412.7|1414.3|1413.1|1413.2|1412|71
1616400000000|2021-03-22 08:00:00|1414|1412.8|1413.8|1412.6|1414.1|1412.9|1413.6|1412.4|21
1616400300000|2021-03-22 08:05:00|1413.6|1412.4|1413.6|1412.4|1413.9|1412.7|1413.1|1411.9|21
1616400600000|2021-03-22 08:10:00|1413.5|1412.3|1414.5|1413.3|1414.6|1413.4|1413.5|1412.3|22
1616400900000|2021-03-22 08:15:00|1414.4|1413.2|1414.9|1413.7|1415.2|1414|1414.4|1413.2|30
1616401200000|2021-03-22 08:20:00|1415|1413.8|1414.8|1413.6|1415.4|1414.2|1414.8|1413.6|16
1616401500000|2021-03-22 08:25:00|1414.9|1413.7|1415|1413.8|1415.1|1413.9|1414.1|1412.9|52
1616401800000|2021-03-22 08:30:00|1415.1|1413.9|1415.6|1414.4|1416.1|1414.9|1414.9|1413.7|81
1616402100000|2021-03-22 08:35:00|1415.5|1414.3|1415.5|1414.3|1415.9|1414.7|1415.4|1414.2|13
1616402400000|2021-03-22 08:40:00|1415.6|1414.4|1415.4|1414.2|1415.9|1414.7|1415.4|1414.2|23
1616402700000|2021-03-22 08:45:00|1415.6|1414.4|1415.6|1414.4|1415.9|1414.7|1415.4|1414.2|37
1616403000000|2021-03-22 08:50:00|1415.5|1414.3|1415.1|1413.9|1415.6|1414.4|1415.1|1413.9|25
1616403300000|2021-03-22 08:55:00|1415|1413.8|1415.9|1414.7|1416|1414.8|1414.9|1413.7|26
1616403600000|2021-03-22 09:00:00|1415.8|1414.6|1415|1413.8|1416.1|1414.9|1414.9|1413.7|41
1616403900000|2021-03-22 09:05:00|1414.9|1413.7|1414.9|1413.7|1415.4|1414.2|1414.9|1413.7|20
1616404200000|2021-03-22 09:10:00|1414.6|1413.4|1414.3|1413.1|1414.8|1413.6|1413.9|1412.7|26
1616404500000|2021-03-22 09:15:00|1414.2|1413|1413.5|1412.3|1414.4|1413.2|1413.5|1412.3|37
1616404800000|2021-03-22 09:20:00|1413.6|1412.4|1414|1412.8|1414.4|1413.2|1413.6|1412.4|43
1616405100000|2021-03-22 09:25:00|1414.1|1412.9|1413.5|1412.3|1414.2|1413|1413.3|1412.1|20
1616405400000|2021-03-22 09:30:00|1413.6|1412.4|1414.1|1412.9|1414.2|1413|1413.6|1412.4|19
1616405700000|2021-03-22 09:35:00|1414.3|1413.1|1414.1|1412.9|1414.7|1413.5|1414|1412.8|27
1616406000000|2021-03-22 09:40:00|1414.3|1413.1|1414.6|1413.4|1415.1|1413.9|1414.1|1412.9|23
1616406300000|2021-03-22 09:45:00|1414.5|1413.3|1414.1|1412.9|1414.7|1413.5|1414|1412.8|17
1616406600000|2021-03-22 09:50:00|1414.2|1413|1414.5|1413.3|1414.9|1413.7|1414|1412.8|26
1616406900000|2021-03-22 09:55:00|1414.6|1413.4|1414.7|1413.5|1415.1|1413.9|1414.5|1413.3|69
1616407200000|2021-03-22 10:00:00|1414.8|1413.6|1415.2|1414|1415.2|1414|1414.7|1413.5|32
1616407500000|2021-03-22 10:05:00|1415.3|1414.1|1415.2|1414|1416.1|1414.9|1415.1|1413.9|45
1616407800000|2021-03-22 10:10:00|1415.1|1413.9|1414.9|1413.7|1415.6|1414.4|1414.8|1413.6|68
1616408100000|2021-03-22 10:15:00|1415.1|1413.9|1415.2|1414|1415.5|1414.3|1414.9|1413.7|34
1616408400000|2021-03-22 10:20:00|1415.3|1414.1|1415|1413.8|1415.9|1414.7|1414.7|1413.5|84
1616408700000|2021-03-22 10:25:00|1415.1|1413.9|1415|1413.8|1415.5|1414.3|1415|1413.8|45
1616409000000|2021-03-22 10:30:00|1415.1|1413.9|1414.4|1413.2|1415.2|1414|1414.2|1413|25
1616409300000|2021-03-22 10:35:00|1414.2|1413|1413.8|1412.6|1414.4|1413.2|1413.8|1412.6|26
1616409600000|2021-03-22 10:40:00|1413.4|1412.2|1413.4|1412.2|1413.6|1412.4|1413.2|1412|37
1616409900000|2021-03-22 10:45:00|1413.6|1412.4|1413.3|1412.1|1413.9|1412.7|1413.2|1412|55
1616410200000|2021-03-22 10:50:00|1413.2|1412|1412.9|1411.7|1413.4|1412.2|1412.9|1411.7|20
1616410500000|2021-03-22 10:55:00|1413|1411.8|1413.5|1412.3|1413.9|1412.7|1412.9|1411.7|31
1616410800000|2021-03-22 11:00:00|1413.4|1412.2|1414.6|1413.4|1414.7|1413.5|1413.3|1412.1|71
1616411100000|2021-03-22 11:05:00|1414.5|1413.3|1414.3|1413.1|1414.6|1413.4|1414|1412.8|42
1616411400000|2021-03-22 11:10:00|1414.4|1413.2|1414.2|1413|1414.5|1413.3|1414.1|1412.9|34
1616411700000|2021-03-22 11:15:00|1414.3|1413.1|1413.9|1412.7|1414.3|1413.1|1413.8|1412.6|62
1616412000000|2021-03-22 11:20:00|1414.1|1412.9|1414.8|1413.6|1414.9|1413.7|1413.9|1412.7|90
1616412300000|2021-03-22 11:25:00|1414.9|1413.7|1414.5|1413.3|1414.9|1413.7|1414.1|1412.9|34
1616412600000|2021-03-22 11:30:00|1414.4|1413.2|1414.2|1413|1414.6|1413.4|1413.8|1412.6|47
1616412900000|2021-03-22 11:35:00|1414.4|1413.2|1414.3|1413.1|1414.4|1413.2|1413.9|1412.7|12
1616413200000|2021-03-22 11:40:00|1413.9|1412.7|1414|1412.8|1414|1412.8|1413.4|1412.2|40
1616413500000|2021-03-22 11:45:00|1413.9|1412.7|1414.9|1413.7|1414.9|1413.7|1413.9|1412.7|21
1616413800000|2021-03-22 11:50:00|1414.8|1413.6|1415.4|1414.2|1415.8|1414.6|1414.8|1413.6|46
1616414100000|2021-03-22 11:55:00|1415.3|1414.1|1415.6|1414.4|1416|1414.8|1415.3|1414.1|67
1616414400000|2021-03-22 12:00:00|1415.7|1414.5|1415.3|1414.1|1416|1414.8|1415.1|1413.9|43
1616414700000|2021-03-22 12:05:00|1415.4|1414.2|1414.8|1413.6|1416.2|1415|1414.8|1413.6|69
1616415000000|2021-03-22 12:10:00|1414.6|1413.4|1414.8|1413.6|1414.8|1413.6|1414|1412.8|56
1616415300000|2021-03-22 12:15:00|1414.7|1413.5|1414.4|1413.2|1414.7|1413.5|1414.1|1412.9|31
1616415600000|2021-03-22 12:20:00|1414.6|1413.4|1414.8|1413.6|1414.8|1413.6|1413.8|1412.6|43
1616415900000|2021-03-22 12:25:00|1414.9|1413.7|1414.8|1413.6|1415.1|1413.9|1414.4|1413.2|51
1616416200000|2021-03-22 12:30:00|1414.6|1413.4|1415.7|1414.5|1415.7|1414.5|1414.1|1412.9|87
1616416500000|2021-03-22 12:35:00|1415.8|1414.6|1415.4|1414.2|1416.1|1414.9|1415.3|1414.1|117
1616416800000|2021-03-22 12:40:00|1415.6|1414.4|1415.7|1414.5|1416.1|1414.9|1415.1|1413.9|136
1616419800000|2021-03-22 13:30:00|1415.8|1414.6|1406.4|1405.2|1416|1414.8|1406.1|1404.9|2589
1616420100000|2021-03-22 13:35:00|1406.9|1405.7|1405.4|1404.2|1409.1|1407.9|1404.6|1403.4|1846
1616420400000|2021-03-22 13:40:00|1405.3|1404.1|1408.5|1407.3|1409.3|1408.1|1403.9|1402.7|1351
1616420700000|2021-03-22 13:45:00|1408.7|1407.5|1407.9|1406.7|1409.2|1408|1406.8|1405.6|1335
1616421000000|2021-03-22 13:50:00|1408|1406.8|1406.6|1405.4|1408.3|1407.1|1406.3|1405.1|452
1616421300000|2021-03-22 13:55:00|1406.8|1405.6|1407.1|1405.9|1407.9|1406.7|1405.6|1404.4|449
1616421600000|2021-03-22 14:00:00|1406.9|1405.7|1408.4|1407.2|1408.6|1407.4|1405.9|1404.7|553
1616421900000|2021-03-22 14:05:00|1408.5|1407.3|1408.9|1407.7|1409.9|1408.7|1408.4|1407.2|705
1616422200000|2021-03-22 14:10:00|1409.1|1407.9|1407.9|1406.7|1410.1|1408.9|1407.4|1406.2|310
1616422500000|2021-03-22 14:15:00|1407.8|1406.6|1412.3|1411.1|1412.4|1411.2|1407.4|1406.2|770
1616422800000|2021-03-22 14:20:00|1412.4|1411.2|1411.2|1410|1412.5|1411.3|1410.2|1409|919
1616423100000|2021-03-22 14:25:00|1411.3|1410.1|1410.3|1409.1|1412.2|1411|1409.5|1408.3|457
1616423400000|2021-03-22 14:30:00|1410.4|1409.2|1410.1|1408.9|1412|1410.8|1409|1407.8|519
1616423700000|2021-03-22 14:35:00|1410.4|1409.2|1412.5|1411.3|1413.3|1412.1|1410.4|1409.2|481
1616424000000|2021-03-22 14:40:00|1412.4|1411.2|1411.4|1410.2|1413.1|1411.9|1410.9|1409.7|547
1616424300000|2021-03-22 14:45:00|1411.2|1410|1412.6|1411.4|1413.1|1411.9|1410.6|1409.4|405
1616424600000|2021-03-22 14:50:00|1412.9|1411.7|1413.1|1411.9|1413.4|1412.2|1412.3|1411.1|406
1616424900000|2021-03-22 14:55:00|1413.4|1412.2|1413.6|1412.4|1414.1|1412.9|1412.6|1411.4|399
1616425200000|2021-03-22 15:00:00|1414|1412.8|1413.2|1412|1414.1|1412.9|1412|1410.8|373
1616425500000|2021-03-22 15:05:00|1413.1|1411.9|1414.4|1413.2|1415.6|1414.4|1413.1|1411.9|534
1616425800000|2021-03-22 15:10:00|1414.1|1412.9|1412.4|1411.2|1414.4|1413.2|1412.4|1411.2|202
1616426100000|2021-03-22 15:15:00|1412.7|1411.5|1413.1|1411.9|1413.2|1412|1412.2|1411|261
1616426400000|2021-03-22 15:20:00|1413.2|1412|1413.6|1412.4|1414.1|1412.9|1412.9|1411.7|161
1616426700000|2021-03-22 15:25:00|1413.7|1412.5|1411.2|1410|1413.9|1412.7|1411.2|1410|294
1616427000000|2021-03-22 15:30:00|1411.3|1410.1|1411.3|1410.1|1411.9|1410.7|1410.2|1409|447
1616427300000|2021-03-22 15:35:00|1411.2|1410|1409.2|1408|1411.4|1410.2|1408.9|1407.7|515
1616427600000|2021-03-22 15:40:00|1409.1|1407.9|1409|1407.8|1410.1|1408.9|1407.5|1406.3|537
1616427900000|2021-03-22 15:45:00|1409.1|1407.9|1408.9|1407.7|1410.2|1409|1408.8|1407.6|282
1616428200000|2021-03-22 15:50:00|1408.7|1407.5|1408.7|1407.5|1409.2|1408|1408.4|1407.2|216
1616428500000|2021-03-22 15:55:00|1408.4|1407.2|1408.4|1407.2|1408.5|1407.3|1406.6|1405.4|432
1616428800000|2021-03-22 16:00:00|1408.3|1407.1|1408.5|1407.3|1408.6|1407.4|1407.1|1405.9|241
1616429100000|2021-03-22 16:05:00|1408.6|1407.4|1407.5|1406.3|1408.6|1407.4|1407.1|1405.9|221
1616429400000|2021-03-22 16:10:00|1407.4|1406.2|1408.4|1407.2|1408.6|1407.4|1406.8|1405.6|314
1616429700000|2021-03-22 16:15:00|1408.6|1407.4|1408.7|1407.5|1409.1|1407.9|1407.8|1406.6|261
1616430000000|2021-03-22 16:20:00|1408.8|1407.6|1410.2|1409|1410.5|1409.3|1408.1|1406.9|443
1616430300000|2021-03-22 16:25:00|1410.3|1409.1|1409|1407.8|1410.8|1409.6|1408.8|1407.6|716
1616430600000|2021-03-22 16:30:00|1408.8|1407.6|1409.4|1408.2|1409.9|1408.7|1408.7|1407.5|758
1616430900000|2021-03-22 16:35:00|1409.3|1408.1|1411.7|1410.5|1412.2|1411|1409|1407.8|536
1616431200000|2021-03-22 16:40:00|1411.4|1410.2|1412.7|1411.5|1413.6|1412.4|1411.2|1410|368
1616431500000|2021-03-22 16:45:00|1412.8|1411.6|1413.4|1412.2|1413.9|1412.7|1412.1|1410.9|272
1616431800000|2021-03-22 16:50:00|1413.5|1412.3|1412.9|1411.7|1413.6|1412.4|1411.9|1410.7|328
1616432100000|2021-03-22 16:55:00|1412.7|1411.5|1413.7|1412.5|1413.9|1412.7|1412.4|1411.2|191
1616432400000|2021-03-22 17:00:00|1413.8|1412.6|1413.1|1411.9|1414.1|1412.9|1413.1|1411.9|280
1616432700000|2021-03-22 17:05:00|1412.9|1411.7|1413.4|1412.2|1413.5|1412.3|1412.6|1411.4|239
1616433000000|2021-03-22 17:10:00|1412.9|1411.7|1412.1|1410.9|1413.2|1412|1411.4|1410.2|237
1616433300000|2021-03-22 17:15:00|1412.2|1411|1413.9|1412.7|1414.1|1412.9|1411.1|1409.9|571
1616433600000|2021-03-22 17:20:00|1414.1|1412.9|1414.9|1413.7|1415.1|1413.9|1414.1|1412.9|655
1616433900000|2021-03-22 17:25:00|1414.8|1413.6|1416.5|1415.3|1416.8|1415.6|1414.6|1413.4|1115
1616434200000|2021-03-22 17:30:00|1416.6|1415.4|1417.6|1416.4|1417.8|1416.6|1415.3|1414.1|877
1616434500000|2021-03-22 17:35:00|1417.8|1416.6|1418.1|1416.9|1418.2|1417|1416.8|1415.6|1320
1616434800000|2021-03-22 17:40:00|1418|1416.8|1418.6|1417.4|1418.6|1417.4|1417.6|1416.4|740
1616435100000|2021-03-22 17:45:00|1418.5|1417.3|1417.6|1416.4|1418.6|1417.4|1416.8|1415.6|744
1616435400000|2021-03-22 17:50:00|1417.8|1416.6|1420.1|1418.9|1420.8|1419.6|1417.6|1416.4|988
1616435700000|2021-03-22 17:55:00|1420.3|1419.1|1420.1|1418.9|1420.3|1419.1|1419.1|1417.9|561
1616436000000|2021-03-22 18:00:00|1420.4|1419.2|1420.8|1419.6|1422|1420.8|1420.1|1418.9|1001
1616436300000|2021-03-22 18:05:00|1420.6|1419.4|1416.5|1415.3|1420.6|1419.4|1416.3|1415.1|842
1616436600000|2021-03-22 18:10:00|1416.7|1415.5|1415.5|1414.3|1417.5|1416.3|1415.2|1414|1438
1616436900000|2021-03-22 18:15:00|1415.6|1414.4|1416.4|1415.2|1416.9|1415.7|1415.4|1414.2|957
1616457600000|2021-03-23 00:00:00|1418.5|1417.3|1420|1418.8|1420.4|1419.2|1417.2|1416|717
1616457900000|2021-03-23 00:05:00|1420.1|1418.9|1420.4|1419.2|1421.7|1420.5|1420|1418.8|476
1616458200000|2021-03-23 00:10:00|1420.5|1419.3|1422.7|1421.5|1424.5|1423.3|1420.2|1419|464
1616458500000|2021-03-23 00:15:00|1421.8|1420.6|1422.4|1421.2|1424|1422.8|1421.4|1420.2|567
1616458800000|2021-03-23 00:20:00|1422.2|1421|1421.5|1420.3|1422.6|1421.4|1420.8|1419.6|189
1616459100000|2021-03-23 00:25:00|1421.6|1420.4|1421.9|1420.7|1422.4|1421.2|1420.7|1419.5|208
1616459400000|2021-03-23 00:30:00|1422|1420.8|1423.3|1422.1|1423.6|1422.4|1421.9|1420.7|225
1616459700000|2021-03-23 00:35:00|1423.1|1421.9|1422.1|1420.9|1423.8|1422.6|1422.1|1420.9|100
1616460000000|2021-03-23 00:40:00|1422.2|1421|1423|1421.8|1423.1|1421.9|1422.1|1420.9|77
1616460300000|2021-03-23 00:45:00|1423.1|1421.9|1423.4|1422.2|1423.9|1422.7|1422.5|1421.3|125
1616460600000|2021-03-23 00:50:00|1423.5|1422.3|1423.4|1422.2|1423.9|1422.7|1422.7|1421.5|145
1616460900000|2021-03-23 00:55:00|1423.5|1422.3|1422.4|1421.2|1423.9|1422.7|1422.4|1421.2|76
1616461200000|2021-03-23 01:00:00|1421.7|1420.5|1422.1|1420.9|1424|1422.8|1421.4|1420.2|175
1616461500000|2021-03-23 01:05:00|1422.2|1421|1422.8|1421.6|1423.2|1422|1421.2|1420|118
1616461800000|2021-03-23 01:10:00|1422.9|1421.7|1423.3|1422.1|1423.4|1422.2|1422.3|1421.1|93
1616462100000|2021-03-23 01:15:00|1423.2|1422|1422.7|1421.5|1423.4|1422.2|1422.5|1421.3|88
1616462400000|2021-03-23 01:20:00|1422.9|1421.7|1422.3|1421.1|1422.9|1421.7|1421.9|1420.7|63
1616462700000|2021-03-23 01:25:00|1422.4|1421.2|1422.9|1421.7|1422.9|1421.7|1421.9|1420.7|39
1616463000000|2021-03-23 01:30:00|1422.7|1421.5|1422.9|1421.7|1423.4|1422.2|1422.7|1421.5|106
1616463300000|2021-03-23 01:35:00|1423.2|1422|1423.7|1422.5|1423.9|1422.7|1422.9|1421.7|111
1616463600000|2021-03-23 01:40:00|1423.8|1422.6|1422.8|1421.6|1423.8|1422.6|1422.7|1421.5|47
1616463900000|2021-03-23 01:45:00|1422.9|1421.7|1423|1421.8|1423.2|1422|1422.7|1421.5|28
1616464200000|2021-03-23 01:50:00|1422.9|1421.7|1422.1|1420.9|1422.9|1421.7|1422.1|1420.9|35
1616464500000|2021-03-23 01:55:00|1422.3|1421.1|1422.2|1421|1422.4|1421.2|1422.1|1420.9|52
1616464800000|2021-03-23 02:00:00|1422.3|1421.1|1420.9|1419.7|1422.5|1421.3|1420.8|1419.6|60
1616465100000|2021-03-23 02:05:00|1421.1|1419.9|1420.5|1419.3|1421.3|1420.1|1420.2|1419|63
1616465400000|2021-03-23 02:10:00|1420.4|1419.2|1420.7|1419.5|1421|1419.8|1420.3|1419.1|82
1616465700000|2021-03-23 02:15:00|1420.6|1419.4|1420.2|1419|1420.6|1419.4|1420.2|1419|34
1616466000000|2021-03-23 02:20:00|1420.5|1419.3|1420.7|1419.5|1421.2|1420|1420.4|1419.2|45
1616466300000|2021-03-23 02:25:00|1420.6|1419.4|1420.5|1419.3|1420.8|1419.6|1420.2|1419|18
1616466600000|2021-03-23 02:30:00|1420.2|1419|1419.2|1418|1420.4|1419.2|1418.7|1417.5|110
1616466900000|2021-03-23 02:35:00|1419.1|1417.9|1419.5|1418.3|1419.9|1418.7|1419|1417.8|70
1616467200000|2021-03-23 02:40:00|1419.4|1418.2|1419|1417.8|1419.6|1418.4|1419|1417.8|26
1616467500000|2021-03-23 02:45:00|1419.1|1417.9|1419.3|1418.1|1419.3|1418.1|1418.7|1417.5|15
1616467800000|2021-03-23 02:50:00|1419.2|1418|1419.7|1418.5|1419.7|1418.5|1418.7|1417.5|49
1616468100000|2021-03-23 02:55:00|1419.9|1418.7|1419.4|1418.2|1420|1418.8|1419.2|1418|26
1616468400000|2021-03-23 03:00:00|1419.3|1418.1|1419|1417.8|1419.6|1418.4|1418.7|1417.5|10
1616468700000|2021-03-23 03:05:00|1418.7|1417.5|1418.3|1417.1|1419|1417.8|1417.7|1416.5|63
1616469000000|2021-03-23 03:10:00|1418.2|1417|1418.2|1417|1418.8|1417.6|1418.2|1417|27
1616469300000|2021-03-23 03:15:00|1418.1|1416.9|1419.6|1418.4|1419.9|1418.7|1418|1416.8|62
1616469600000|2021-03-23 03:20:00|1419.5|1418.3|1420.6|1419.4|1420.9|1419.7|1419.5|1418.3|67
1616469900000|2021-03-23 03:25:00|1420.5|1419.3|1420.4|1419.2|1420.7|1419.5|1420.2|1419|34
1616470200000|2021-03-23 03:30:00|1420.5|1419.3|1420.2|1419|1420.7|1419.5|1420.2|1419|14
1616470500000|2021-03-23 03:35:00|1420.4|1419.2|1420.3|1419.1|1420.4|1419.2|1420.3|1419.1|7
1616470800000|2021-03-23 03:40:00|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|4
1616471100000|2021-03-23 03:45:00|1420.2|1419|1420.2|1419|1420.3|1419.1|1420.2|1419|3
1616471400000|2021-03-23 03:50:00|1420.4|1419.2|1420.7|1419.5|1420.8|1419.6|1420.2|1419|24
1616471700000|2021-03-23 03:55:00|1420.6|1419.4|1420.2|1419|1420.6|1419.4|1419.7|1418.5|44
1616472000000|2021-03-23 04:00:00|1419.9|1418.7|1420.1|1418.9|1420.2|1419|1419.7|1418.5|13
1616472300000|2021-03-23 04:05:00|1420.2|1419|1420.1|1418.9|1420.2|1419|1420|1418.8|2
1616472600000|2021-03-23 04:10:00|1420|1418.8|1420|1418.8|1420.3|1419.1|1419.9|1418.7|16
1616472900000|2021-03-23 04:15:00|1420.1|1418.9|1420.3|1419.1|1420.5|1419.3|1420.1|1418.9|16
1616473200000|2021-03-23 04:20:00|1420.4|1419.2|1420.1|1418.9|1420.4|1419.2|1420|1418.8|7
1616473500000|2021-03-23 04:25:00|1420.2|1419|1420.2|1419|1420.5|1419.3|1420.2|1419|27
1616473800000|2021-03-23 04:30:00|1420.1|1418.9|1420.4|1419.2|1420.4|1419.2|1419.8|1418.6|30
1616474100000|2021-03-23 04:35:00|1420.3|1419.1|1420.1|1418.9|1420.4|1419.2|1420.1|1418.9|22
1616474400000|2021-03-23 04:40:00|1420|1418.8|1420.2|1419|1420.4|1419.2|1419.9|1418.7|9
1616474700000|2021-03-23 04:45:00|1420.3|1419.1|1420.1|1418.9|1420.6|1419.4|1420.1|1418.9|18
1616475000000|2021-03-23 04:50:00|1420.2|1419|1420.1|1418.9|1420.5|1419.3|1420.1|1418.9|29
1616475300000|2021-03-23 04:55:00|1420.3|1419.1|1420.4|1419.2|1420.4|1419.2|1420.2|1419|12
1616475600000|2021-03-23 05:00:00|1420.1|1418.9|1420.1|1418.9|1420.2|1419|1419.6|1418.4|27
1616475900000|2021-03-23 05:05:00|1420.5|1419.3|1420.6|1419.4|1420.9|1419.7|1420.4|1419.2|35
1616476200000|2021-03-23 05:10:00|1420.4|1419.2|1420.2|1419|1420.6|1419.4|1420.1|1418.9|25
1616476500000|2021-03-23 05:15:00|1420.1|1418.9|1420.6|1419.4|1420.6|1419.4|1420.1|1418.9|87
1616476800000|2021-03-23 05:20:00|1420.9|1419.7|1420.6|1419.4|1420.9|1419.7|1420.4|1419.2|42
1616477100000|2021-03-23 05:25:00|1420.3|1419.1|1420.8|1419.6|1420.8|1419.6|1420.3|1419.1|99
1616477400000|2021-03-23 05:30:00|1420.7|1419.5|1421|1419.8|1421.3|1420.1|1420.6|1419.4|85
1616477700000|2021-03-23 05:35:00|1421.1|1419.9|1420.8|1419.6|1421.1|1419.9|1420.3|1419.1|76
1616478000000|2021-03-23 05:40:00|1421.1|1419.9|1421.3|1420.1|1421.6|1420.4|1421.1|1419.9|63
1616478300000|2021-03-23 05:45:00|1421.2|1420|1421.3|1420.1|1421.3|1420.1|1421.1|1419.9|57
1616478600000|2021-03-23 05:50:00|1421.2|1420|1421.2|1420|1421.3|1420.1|1421.1|1419.9|27
1616478900000|2021-03-23 05:55:00|1421.1|1419.9|1421.7|1420.5|1422.1|1420.9|1421.1|1419.9|28
1616479200000|2021-03-23 06:00:00|1421.6|1420.4|1421.7|1420.5|1421.7|1420.5|1421.3|1420.1|19
1616479500000|2021-03-23 06:05:00|1421.6|1420.4|1421.1|1419.9|1421.6|1420.4|1420.8|1419.6|38
1616479800000|2021-03-23 06:10:00|1421.2|1420|1421.7|1420.5|1422|1420.8|1421.1|1419.9|45
1616480100000|2021-03-23 06:15:00|1421.6|1420.4|1421.4|1420.2|1421.9|1420.7|1421.1|1419.9|74
1616480400000|2021-03-23 06:20:00|1421.6|1420.4|1422|1420.8|1422.4|1421.2|1421.6|1420.4|50
1616480700000|2021-03-23 06:25:00|1421.9|1420.7|1422.6|1421.4|1422.9|1421.7|1421.9|1420.7|55
1616481000000|2021-03-23 06:30:00|1422.7|1421.5|1423.4|1422.2|1423.4|1422.2|1422.1|1420.9|261
1616481300000|2021-03-23 06:35:00|1423.2|1422|1423.4|1422.2|1423.8|1422.6|1423.1|1421.9|127
1616481600000|2021-03-23 06:40:00|1423.3|1422.1|1423.4|1422.2|1423.7|1422.5|1423.1|1421.9|58
1616481900000|2021-03-23 06:45:00|1423.5|1422.3|1423.4|1422.2|1423.7|1422.5|1423.2|1422|103
1616482200000|2021-03-23 06:50:00|1423.7|1422.5|1423.7|1422.5|1424.2|1423|1423.6|1422.4|83
1616482500000|2021-03-23 06:55:00|1423.8|1422.6|1423.7|1422.5|1424.3|1423.1|1423.7|1422.5|27
1616482800000|2021-03-23 07:00:00|1423.5|1422.3|1423.2|1422|1423.5|1422.3|1423.1|1421.9|36
1616483100000|2021-03-23 07:05:00|1423.4|1422.2|1422.3|1421.1|1423.4|1422.2|1422.3|1421.1|67
1616483400000|2021-03-23 07:10:00|1422.2|1421|1423|1421.8|1423|1421.8|1422.2|1421|53
1616483700000|2021-03-23 07:15:00|1422.9|1421.7|1422.2|1421|1423|1421.8|1422.2|1421|55
1616484000000|2021-03-23 07:20:00|1422.1|1420.9|1423.2|1422|1423.3|1422.1|1422.1|1420.9|29
1616484300000|2021-03-23 07:25:00|1423.1|1421.9|1423.4|1422.2|1423.7|1422.5|1423|1421.8|42
1616484600000|2021-03-23 07:30:00|1423.5|1422.3|1424|1422.8|1424.4|1423.2|1423.2|1422|33
1616484900000|2021-03-23 07:35:00|1424.1|1422.9|1423.1|1421.9|1424.1|1422.9|1423.1|1421.9|46
1616485200000|2021-03-23 07:40:00|1423.4|1422.2|1423.6|1422.4|1423.9|1422.7|1423.2|1422|51
1616485500000|2021-03-23 07:45:00|1423.5|1422.3|1423.1|1421.9|1423.5|1422.3|1423.1|1421.9|17
1616485800000|2021-03-23 07:50:00|1423.2|1422|1423.4|1422.2|1423.4|1422.2|1423.2|1422|10
1616486100000|2021-03-23 07:55:00|1423.3|1422.1|1423.5|1422.3|1423.6|1422.4|1423.1|1421.9|38
1616486400000|2021-03-23 08:00:00|1423.4|1422.2|1423.8|1422.6|1423.9|1422.7|1423.1|1421.9|113
1616486700000|2021-03-23 08:05:00|1423.9|1422.7|1423.3|1422.1|1423.9|1422.7|1423.1|1421.9|120
1616487000000|2021-03-23 08:10:00|1423.4|1422.2|1423.8|1422.6|1424.1|1422.9|1423.3|1422.1|44
1616487300000|2021-03-23 08:15:00|1423.7|1422.5|1423.8|1422.6|1424.1|1422.9|1423.6|1422.4|45
1616487600000|2021-03-23 08:20:00|1423.9|1422.7|1425.1|1423.9|1426.3|1425.1|1423.9|1422.7|183
1616487900000|2021-03-23 08:25:00|1424.8|1423.6|1424.4|1423.2|1425.3|1424.1|1424.1|1422.9|125
1616488200000|2021-03-23 08:30:00|1424.5|1423.3|1424.1|1422.9|1424.5|1423.3|1423.8|1422.6|46
1616488500000|2021-03-23 08:35:00|1424|1422.8|1423.6|1422.4|1424.3|1423.1|1423.5|1422.3|20
1616488800000|2021-03-23 08:40:00|1423.7|1422.5|1423.9|1422.7|1424.1|1422.9|1423.5|1422.3|48
1616489100000|2021-03-23 08:45:00|1424.1|1422.9|1424.1|1422.9|1424.6|1423.4|1423.8|1422.6|156
1616489400000|2021-03-23 08:50:00|1424.2|1423|1424.3|1423.1|1424.8|1423.6|1424.1|1422.9|53
1616489700000|2021-03-23 08:55:00|1424|1422.8|1424.3|1423.1|1424.3|1423.1|1423.8|1422.6|79
1616490000000|2021-03-23 09:00:00|1424.5|1423.3|1425.3|1424.1|1425.4|1424.2|1424.3|1423.1|107
1616490300000|2021-03-23 09:05:00|1425.4|1424.2|1424.6|1423.4|1425.4|1424.2|1424.5|1423.3|28
1616490600000|2021-03-23 09:10:00|1424.5|1423.3|1424.3|1423.1|1424.8|1423.6|1423.9|1422.7|34
1616490900000|2021-03-23 09:15:00|1424|1422.8|1424|1422.8|1424.9|1423.7|1424|1422.8|63
1616491200000|2021-03-23 09:20:00|1424.1|1422.9|1423.4|1422.2|1424.4|1423.2|1423.4|1422.2|96
1616491500000|2021-03-23 09:25:00|1423.3|1422.1|1422.9|1421.7|1423.4|1422.2|1422.8|1421.6|122
1616491800000|2021-03-23 09:30:00|1423|1421.8|1423.6|1422.4|1423.6|1422.4|1422.9|1421.7|34
1616492100000|2021-03-23 09:35:00|1423.4|1422.2|1423.2|1422|1423.8|1422.6|1423|1421.8|56
1616492400000|2021-03-23 09:40:00|1423.1|1421.9|1423.3|1422.1|1423.3|1422.1|1422.8|1421.6|27
1616492700000|2021-03-23 09:45:00|1423.6|1422.4|1423.4|1422.2|1423.6|1422.4|1422.8|1421.6|42
1616493000000|2021-03-23 09:50:00|1423.3|1422.1|1422.9|1421.7|1423.3|1422.1|1422.8|1421.6|53
1616493300000|2021-03-23 09:55:00|1422.8|1421.6|1423.9|1422.7|1424.1|1422.9|1422.8|1421.6|35
1616493600000|2021-03-23 10:00:00|1424|1422.8|1423.1|1421.9|1424.2|1423|1423.1|1421.9|36
1616493900000|2021-03-23 10:05:00|1423.3|1422.1|1423.8|1422.6|1423.9|1422.7|1422.9|1421.7|54
1616494200000|2021-03-23 10:10:00|1424|1422.8|1422.7|1421.5|1424.1|1422.9|1422.6|1421.4|62
1616494500000|2021-03-23 10:15:00|1422.6|1421.4|1422.6|1421.4|1423|1421.8|1422|1420.8|70
1616494800000|2021-03-23 10:20:00|1422.8|1421.6|1422.2|1421|1422.8|1421.6|1422.1|1420.9|64
1616495100000|2021-03-23 10:25:00|1422.1|1420.9|1421.6|1420.4|1422.1|1420.9|1421.1|1419.9|35
1616495400000|2021-03-23 10:30:00|1421.8|1420.6|1421.8|1420.6|1421.9|1420.7|1420.6|1419.4|105
1616495700000|2021-03-23 10:35:00|1421.9|1420.7|1421.8|1420.6|1422.4|1421.2|1421.6|1420.4|39
1616496000000|2021-03-23 10:40:00|1421.7|1420.5|1421.4|1420.2|1421.8|1420.6|1420.8|1419.6|36
1616496300000|2021-03-23 10:45:00|1421.5|1420.3|1421.3|1420.1|1422.2|1421|1421.2|1420|38
1616496600000|2021-03-23 10:50:00|1421.4|1420.2|1421.8|1420.6|1422.3|1421.1|1421.4|1420.2|11
1616496900000|2021-03-23 10:55:00|1421.9|1420.7|1423.1|1421.9|1423.3|1422.1|1421.5|1420.3|32
1616497200000|2021-03-23 11:00:00|1423|1421.8|1422.3|1421.1|1423.2|1422|1422.1|1420.9|189
1616497500000|2021-03-23 11:05:00|1422.4|1421.2|1422.9|1421.7|1423.3|1422.1|1422.4|1421.2|49
1616497800000|2021-03-23 11:10:00|1422.8|1421.6|1422.2|1421|1422.8|1421.6|1421.5|1420.3|308
1616498100000|2021-03-23 11:15:00|1422.1|1420.9|1422|1420.8|1422.2|1421|1422|1420.8|42
1616498400000|2021-03-23 11:20:00|1422.1|1420.9|1422.1|1420.9|1422.6|1421.4|1421.5|1420.3|43
1616498700000|2021-03-23 11:25:00|1422|1420.8|1421.5|1420.3|1422|1420.8|1421.5|1420.3|28
1616499000000|2021-03-23 11:30:00|1421.8|1420.6|1421.6|1420.4|1422|1420.8|1421.5|1420.3|36
1616499300000|2021-03-23 11:35:00|1421.5|1420.3|1420.5|1419.3|1421.5|1420.3|1420.5|1419.3|74
1616499600000|2021-03-23 11:40:00|1420.3|1419.1|1419.7|1418.5|1420.3|1419.1|1419.4|1418.2|75
1616499900000|2021-03-23 11:45:00|1419.5|1418.3|1420.1|1418.9|1420.5|1419.3|1419.5|1418.3|111
1616500200000|2021-03-23 11:50:00|1420.2|1419|1419.5|1418.3|1420.7|1419.5|1419.2|1418|88
1616500500000|2021-03-23 11:55:00|1419.4|1418.2|1418.6|1417.4|1419.5|1418.3|1418.6|1417.4|90
1616500800000|2021-03-23 12:00:00|1418.7|1417.5|1417.2|1416|1418.8|1417.6|1416.8|1415.6|264
1616501100000|2021-03-23 12:05:00|1417.1|1415.9|1417.2|1416|1418.1|1416.9|1415.6|1414.4|331
1616501400000|2021-03-23 12:10:00|1417.1|1415.9|1417.7|1416.5|1418.1|1416.9|1416.8|1415.6|127
1616501700000|2021-03-23 12:15:00|1417.6|1416.4|1417.6|1416.4|1418.2|1417|1417.1|1415.9|123
1616502000000|2021-03-23 12:20:00|1417.9|1416.7|1418.9|1417.7|1419.1|1417.9|1417.6|1416.4|101
1616502300000|2021-03-23 12:25:00|1418.6|1417.4|1418.1|1416.9|1418.6|1417.4|1417.8|1416.6|72
1616502600000|2021-03-23 12:30:00|1418|1416.8|1417.2|1416|1418.6|1417.4|1416.9|1415.7|163
1616502900000|2021-03-23 12:35:00|1417|1415.8|1417|1415.8|1417.2|1416|1416.7|1415.5|208
1616503200000|2021-03-23 12:40:00|1416.9|1415.7|1417.3|1416.1|1417.6|1416.4|1416.7|1415.5|143
1616506200000|2021-03-23 13:30:00|1415.7|1414.5|1417|1415.8|1420.8|1419.6|1412.8|1411.6|2680
1616506500000|2021-03-23 13:35:00|1416.9|1415.7|1420.5|1419.3|1420.7|1419.5|1416.9|1415.7|1423
1616506800000|2021-03-23 13:40:00|1420.3|1419.1|1425.5|1424.3|1426|1424.8|1420|1418.8|1748
1616507100000|2021-03-23 13:45:00|1425.1|1423.9|1426|1424.8|1426.7|1425.5|1424.8|1423.6|1551
1616507400000|2021-03-23 13:50:00|1426.1|1424.9|1426.1|1424.9|1426.9|1425.7|1424|1422.8|1540
1616507700000|2021-03-23 13:55:00|1425.9|1424.7|1426.3|1425.1|1427.5|1426.3|1424.9|1423.7|799
1616508000000|2021-03-23 14:00:00|1426.5|1425.3|1428.8|1427.6|1430|1428.8|1426.4|1425.2|1270
1616508300000|2021-03-23 14:05:00|1428.9|1427.7|1429.6|1428.4|1430.1|1428.9|1426.8|1425.6|1002
1616508600000|2021-03-23 14:10:00|1429.7|1428.5|1430.8|1429.6|1433|1431.8|1429.7|1428.5|1316
1616508900000|2021-03-23 14:15:00|1430.6|1429.4|1430.8|1429.6|1432|1430.8|1430.3|1429.1|1055
1616509200000|2021-03-23 14:20:00|1430.7|1429.5|1428.4|1427.2|1431.3|1430.1|1427.8|1426.6|1340
1616509500000|2021-03-23 14:25:00|1428.5|1427.3|1428.5|1427.3|1430|1428.8|1427.3|1426.1|985
1616509800000|2021-03-23 14:30:00|1428.4|1427.2|1429.5|1428.3|1431.2|1430|1428.2|1427|974
1616510100000|2021-03-23 14:35:00|1429.4|1428.2|1429|1427.8|1430.8|1429.6|1428.3|1427.1|781
1616510400000|2021-03-23 14:40:00|1429.3|1428.1|1427.7|1426.5|1429.5|1428.3|1427.1|1425.9|720
1616510700000|2021-03-23 14:45:00|1427.6|1426.4|1427.3|1426.1|1428.3|1427.1|1426.6|1425.4|753
1616511000000|2021-03-23 14:50:00|1427.6|1426.4|1428.9|1427.7|1429.6|1428.4|1427.3|1426.1|745
1616511300000|2021-03-23 14:55:00|1429.1|1427.9|1428.7|1427.5|1429.4|1428.2|1427.4|1426.2|748
1616511600000|2021-03-23 15:00:00|1428.6|1427.4|1427.9|1426.7|1429.1|1427.9|1427.7|1426.5|327
1616511900000|2021-03-23 15:05:00|1427.7|1426.5|1430.4|1429.2|1430.4|1429.2|1427.7|1426.5|496
1616512200000|2021-03-23 15:10:00|1430.8|1429.6|1430.7|1429.5|1431.9|1430.7|1430.4|1429.2|551
1616512500000|2021-03-23 15:15:00|1430.9|1429.7|1430.6|1429.4|1432.2|1431|1430.5|1429.3|604
1616512800000|2021-03-23 15:20:00|1430.7|1429.5|1430.2|1429|1431.1|1429.9|1430|1428.8|615
1616513100000|2021-03-23 15:25:00|1430|1428.8|1430|1428.8|1430.7|1429.5|1429.7|1428.5|387
1616513400000|2021-03-23 15:30:00|1430.2|1429|1428.9|1427.7|1430.5|1429.3|1428.1|1426.9|903
1616513700000|2021-03-23 15:35:00|1428.6|1427.4|1429.4|1428.2|1429.4|1428.2|1427|1425.8|1270
1616514000000|2021-03-23 15:40:00|1429.6|1428.4|1429.6|1428.4|1430|1428.8|1429.3|1428.1|381
1616514300000|2021-03-23 15:45:00|1429.7|1428.5|1431|1429.8|1431.3|1430.1|1429.7|1428.5|490
1616514600000|2021-03-23 15:50:00|1430.8|1429.6|1430.5|1429.3|1431.3|1430.1|1430.3|1429.1|435
1616514900000|2021-03-23 15:55:00|1430.7|1429.5|1432.7|1431.5|1433|1431.8|1430.5|1429.3|641
1616515200000|2021-03-23 16:00:00|1432.8|1431.6|1432.5|1431.3|1432.8|1431.6|1431|1429.8|481
1616515500000|2021-03-23 16:05:00|1432.6|1431.4|1431.6|1430.4|1433|1431.8|1431.6|1430.4|335
1616515800000|2021-03-23 16:10:00|1431.8|1430.6|1429.7|1428.5|1431.8|1430.6|1429.4|1428.2|659
1616516100000|2021-03-23 16:15:00|1429.6|1428.4|1429.6|1428.4|1430.1|1428.9|1428.6|1427.4|752
1616516400000|2021-03-23 16:20:00|1429.3|1428.1|1427.6|1426.4|1429.3|1428.1|1427.6|1426.4|861
1616516700000|2021-03-23 16:25:00|1427.3|1426.1|1428.3|1427.1|1428.8|1427.6|1426.8|1425.6|711
1616517000000|2021-03-23 16:30:00|1428|1426.8|1426.8|1425.6|1428.5|1427.3|1426.8|1425.6|467
1616517300000|2021-03-23 16:35:00|1426.9|1425.7|1426.3|1425.1|1427.8|1426.6|1425.8|1424.6|475
1616517600000|2021-03-23 16:40:00|1426.1|1424.9|1425.6|1424.4|1426.3|1425.1|1425.4|1424.2|336
1616517900000|2021-03-23 16:45:00|1425.7|1424.5|1426.8|1425.6|1427|1425.8|1425.4|1424.2|625
1616518200000|2021-03-23 16:50:00|1426.7|1425.5|1424.9|1423.7|1426.7|1425.5|1424.6|1423.4|614
1616518500000|2021-03-23 16:55:00|1424.8|1423.6|1424.7|1423.5|1425.4|1424.2|1424.4|1423.2|483
1616518800000|2021-03-23 17:00:00|1425|1423.8|1425.8|1424.6|1425.8|1424.6|1425|1423.8|287
1616519100000|2021-03-23 17:05:00|1425.5|1424.3|1425.7|1424.5|1426.3|1425.1|1425.2|1424|380
1616519400000|2021-03-23 17:10:00|1425.8|1424.6|1425.7|1424.5|1427|1425.8|1425.5|1424.3|333
1616519700000|2021-03-23 17:15:00|1425.6|1424.4|1426|1424.8|1426.2|1425|1425.3|1424.1|360
1616520000000|2021-03-23 17:20:00|1425.8|1424.6|1425.5|1424.3|1426.8|1425.6|1425.3|1424.1|372
1616520300000|2021-03-23 17:25:00|1425.3|1424.1|1426.2|1425|1426.3|1425.1|1425|1423.8|292
1616520600000|2021-03-23 17:30:00|1426.5|1425.3|1422.1|1420.9|1426.5|1425.3|1422|1420.8|660
1616520900000|2021-03-23 17:35:00|1422|1420.8|1420|1418.8|1422.5|1421.3|1419.8|1418.6|770
1616521200000|2021-03-23 17:40:00|1419.8|1418.6|1420.3|1419.1|1421|1419.8|1419.2|1418|706
1616521500000|2021-03-23 17:45:00|1420.5|1419.3|1422|1420.8|1422|1420.8|1420|1418.8|532
1616521800000|2021-03-23 17:50:00|1422.2|1421|1423.2|1422|1423.6|1422.4|1421.7|1420.5|445
1616522100000|2021-03-23 17:55:00|1423|1421.8|1422.8|1421.6|1424|1422.8|1422.5|1421.3|429
1616522400000|2021-03-23 18:00:00|1422.7|1421.5|1423|1421.8|1423.5|1422.3|1421.5|1420.3|560
1616522700000|2021-03-23 18:05:00|1422.7|1421.5|1422.7|1421.5|1423.9|1422.7|1422.2|1421|577
1616523000000|2021-03-23 18:10:00|1422.8|1421.6|1421|1419.8|1424.4|1423.2|1421|1419.8|1925
1616523300000|2021-03-23 18:15:00|1421.2|1420|1420|1418.8|1423|1421.8|1419.5|1418.3|1011
1616544000000|2021-03-24 00:00:00|1420.2|1419|1419.7|1418.5|1421.9|1420.7|1419|1417.8|512
1616544300000|2021-03-24 00:05:00|1419.6|1418.4|1417.7|1416.5|1420|1418.8|1417.5|1416.3|193
1616544600000|2021-03-24 00:10:00|1417.6|1416.4|1418|1416.8|1418.5|1417.3|1417|1415.8|133
1616544900000|2021-03-24 00:15:00|1417.9|1416.7|1419.2|1418|1419.2|1418|1417.9|1416.7|139
1616545200000|2021-03-24 00:20:00|1419.3|1418.1|1419.3|1418.1|1419.7|1418.5|1419.2|1418|100
1616545500000|2021-03-24 00:25:00|1419.2|1418|1419.4|1418.2|1420.4|1419.2|1419.2|1418|129
1616545800000|2021-03-24 00:30:00|1419.5|1418.3|1419.5|1418.3|1419.7|1418.5|1419.2|1418|33
1616546100000|2021-03-24 00:35:00|1419.7|1418.5|1419.5|1418.3|1419.8|1418.6|1419.1|1417.9|50
1616546400000|2021-03-24 00:40:00|1419.4|1418.2|1418.7|1417.5|1419.5|1418.3|1418.7|1417.5|17
1616546700000|2021-03-24 00:45:00|1419|1417.8|1418.7|1417.5|1419|1417.8|1418.7|1417.5|13
1616547000000|2021-03-24 00:50:00|1418.6|1417.4|1417.9|1416.7|1418.6|1417.4|1417.7|1416.5|50
1616547300000|2021-03-24 00:55:00|1418|1416.8|1418.2|1417|1418.2|1417|1418|1416.8|96
1616547600000|2021-03-24 01:00:00|1418|1416.8|1418|1416.8|1418.3|1417.1|1416.6|1415.4|351
1616547900000|2021-03-24 01:05:00|1418.1|1416.9|1420.1|1418.9|1420.8|1419.6|1418|1416.8|273
1616548200000|2021-03-24 01:10:00|1420|1418.8|1420.9|1419.7|1420.9|1419.7|1420|1418.8|51
1616548500000|2021-03-24 01:15:00|1420.8|1419.6|1421.5|1420.3|1421.5|1420.3|1420.5|1419.3|121
1616548800000|2021-03-24 01:20:00|1421.4|1420.2|1420.8|1419.6|1421.5|1420.3|1420.5|1419.3|76
1616549100000|2021-03-24 01:25:00|1420.9|1419.7|1421|1419.8|1421.3|1420.1|1420.5|1419.3|45
1616549400000|2021-03-24 01:30:00|1420.9|1419.7|1421.2|1420|1421.5|1420.3|1420.9|1419.7|46
1616549700000|2021-03-24 01:35:00|1421|1419.8|1422.5|1421.3|1423|1421.8|1420.5|1419.3|157
1616550000000|2021-03-24 01:40:00|1422.7|1421.5|1422.5|1421.3|1422.8|1421.6|1421.8|1420.6|109
1616550300000|2021-03-24 01:45:00|1422.4|1421.2|1422.3|1421.1|1422.6|1421.4|1421.8|1420.6|229
1616550600000|2021-03-24 01:50:00|1422.6|1421.4|1422.8|1421.6|1422.8|1421.6|1422.3|1421.1|60
1616550900000|2021-03-24 01:55:00|1422.7|1421.5|1422.3|1421.1|1423.1|1421.9|1422.3|1421.1|52
1616551200000|2021-03-24 02:00:00|1422.6|1421.4|1422.5|1421.3|1422.8|1421.6|1422.3|1421.1|148
1616551500000|2021-03-24 02:05:00|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1422.1|1420.9|262
1616551800000|2021-03-24 02:10:00|1422.5|1421.3|1422.4|1421.2|1422.9|1421.7|1422.1|1420.9|112
1616552100000|2021-03-24 02:15:00|1422.2|1421|1422.1|1420.9|1422.4|1421.2|1422.1|1420.9|20
1616552400000|2021-03-24 02:20:00|1422.2|1421|1422.1|1420.9|1422.2|1421|1422.1|1420.9|85
1616552700000|2021-03-24 02:25:00|1422.2|1421|1422.3|1421.1|1422.4|1421.2|1422.1|1420.9|13
1616553000000|2021-03-24 02:30:00|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|71
1616553300000|2021-03-24 02:35:00|1421.6|1420.4|1422.9|1421.7|1422.9|1421.7|1421.5|1420.3|183
1616553600000|2021-03-24 02:40:00|1422.8|1421.6|1423.6|1422.4|1423.6|1422.4|1422.6|1421.4|64
1616553900000|2021-03-24 02:45:00|1423.5|1422.3|1424|1422.8|1424.1|1422.9|1423.4|1422.2|178
1616554200000|2021-03-24 02:50:00|1423.9|1422.7|1423|1421.8|1423.9|1422.7|1423|1421.8|59
1616554500000|2021-03-24 02:55:00|1423.1|1421.9|1423.9|1422.7|1424.2|1423|1422.7|1421.5|84
1616554800000|2021-03-24 03:00:00|1423.8|1422.6|1423.8|1422.6|1423.9|1422.7|1423.5|1422.3|31
1616555100000|2021-03-24 03:05:00|1423.7|1422.5|1423.8|1422.6|1423.8|1422.6|1422.9|1421.7|57
1616555400000|2021-03-24 03:10:00|1423.9|1422.7|1423.9|1422.7|1424.3|1423.1|1423.6|1422.4|67
1616555700000|2021-03-24 03:15:00|1424|1422.8|1424.9|1423.7|1425.2|1424|1423.9|1422.7|103
1616556000000|2021-03-24 03:20:00|1424.8|1423.6|1423.7|1422.5|1424.8|1423.6|1423.4|1422.2|88
1616556300000|2021-03-24 03:25:00|1423.6|1422.4|1424|1422.8|1424.2|1423|1423.4|1422.2|117
1616556600000|2021-03-24 03:30:00|1423.9|1422.7|1423.7|1422.5|1424.2|1423|1423.6|1422.4|29
1616556900000|2021-03-24 03:35:00|1423.6|1422.4|1423.6|1422.4|1423.9|1422.7|1423.4|1422.2|63
1616557200000|2021-03-24 03:40:00|1423.7|1422.5|1423.6|1422.4|1423.8|1422.6|1423.4|1422.2|9
1616557500000|2021-03-24 03:45:00|1423.7|1422.5|1423.5|1422.3|1423.8|1422.6|1423.4|1422.2|3
1616557800000|2021-03-24 03:50:00|1423.4|1422.2|1423.6|1422.4|1423.7|1422.5|1423.4|1422.2|1
1616558100000|2021-03-24 03:55:00|1423.4|1422.2|1423.4|1422.2|1423.7|1422.5|1423.4|1422.2|40
1616558400000|2021-03-24 04:00:00|1423.5|1422.3|1423.4|1422.2|1423.5|1422.3|1423.4|1422.2|1
1616558700000|2021-03-24 04:05:00|1423.5|1422.3|1423.7|1422.5|1423.7|1422.5|1423.4|1422.2|60
1616559000000|2021-03-24 04:10:00|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|4
1616559300000|2021-03-24 04:15:00|1423.7|1422.5|1423.6|1422.4|1423.9|1422.7|1423.6|1422.4|58
1616559600000|2021-03-24 04:20:00|1423.4|1422.2|1423.4|1422.2|1423.6|1422.4|1423.4|1422.2|28
1616559900000|2021-03-24 04:25:00|1423.5|1422.3|1423.5|1422.3|1423.6|1422.4|1423.4|1422.2|9
1616560200000|2021-03-24 04:30:00|1423.6|1422.4|1423.4|1422.2|1423.6|1422.4|1423.4|1422.2|136
1616560500000|2021-03-24 04:35:00|1423.5|1422.3|1423.4|1422.2|1423.6|1422.4|1423.4|1422.2|27
1616560800000|2021-03-24 04:40:00|1423.5|1422.3|1423.5|1422.3|1423.6|1422.4|1423.4|1422.2|12
1616561100000|2021-03-24 04:45:00|1423.4|1422.2|1423.5|1422.3|1423.7|1422.5|1423.4|1422.2|12
1616561400000|2021-03-24 04:50:00|1423.4|1422.2|1423.4|1422.2|1423.5|1422.3|1423.4|1422.2|4
1616561700000|2021-03-24 04:55:00|||||||||1
1616562000000|2021-03-24 05:00:00|1423.6|1422.4|1423.4|1422.2|1423.6|1422.4|1423.4|1422.2|82
1616562300000|2021-03-24 05:05:00|1423.5|1422.3|1423.9|1422.7|1424|1422.8|1423.4|1422.2|44
1616562600000|2021-03-24 05:10:00|1424|1422.8|1424.3|1423.1|1424.3|1423.1|1423.9|1422.7|35
1616562900000|2021-03-24 05:15:00|1424.2|1423|1423.9|1422.7|1424.2|1423|1423.5|1422.3|26
1616563200000|2021-03-24 05:20:00|1424|1422.8|1424|1422.8|1424.1|1422.9|1423.6|1422.4|12
1616563500000|2021-03-24 05:25:00|1423.9|1422.7|1424.6|1423.4|1424.6|1423.4|1423.8|1422.6|5
1616563800000|2021-03-24 05:30:00|1424.4|1423.2|1425.4|1424.2|1425.4|1424.2|1424.1|1422.9|112
1616564100000|2021-03-24 05:35:00|1425.3|1424.1|1424.2|1423|1425.3|1424.1|1424.1|1422.9|58
1616564400000|2021-03-24 05:40:00|1424.1|1422.9|1424.6|1423.4|1424.9|1423.7|1424.1|1422.9|56
1616564700000|2021-03-24 05:45:00|1424.4|1423.2|1424.3|1423.1|1424.5|1423.3|1424|1422.8|30
1616565000000|2021-03-24 05:50:00|1424.4|1423.2|1424|1422.8|1424.7|1423.5|1424|1422.8|32
1616565300000|2021-03-24 05:55:00|1423.9|1422.7|1423.1|1421.9|1424.1|1422.9|1423.1|1421.9|88
1616565600000|2021-03-24 06:00:00|1423.2|1422|1423.6|1422.4|1424|1422.8|1423.1|1421.9|70
1616565900000|2021-03-24 06:05:00|1423.8|1422.6|1423.6|1422.4|1423.9|1422.7|1423.2|1422|56
1616566200000|2021-03-24 06:10:00|1423.5|1422.3|1423.9|1422.7|1423.9|1422.7|1423.4|1422.2|24
1616566500000|2021-03-24 06:15:00|1423.8|1422.6|1425|1423.8|1425.1|1423.9|1423.8|1422.6|60
1616566800000|2021-03-24 06:20:00|1425.1|1423.9|1424.6|1423.4|1425.1|1423.9|1424.5|1423.3|19
1616567100000|2021-03-24 06:25:00|1424.7|1423.5|1424.6|1423.4|1424.8|1423.6|1424.1|1422.9|22
1616567400000|2021-03-24 06:30:00|1424.8|1423.6|1425.1|1423.9|1425.2|1424|1424.7|1423.5|35
1616567700000|2021-03-24 06:35:00|1425.2|1424|1426.1|1424.9|1426.4|1425.2|1424.5|1423.3|122
1616568000000|2021-03-24 06:40:00|1426.3|1425.1|1426.4|1425.2|1426.5|1425.3|1425.8|1424.6|125
1616568300000|2021-03-24 06:45:00|1426.5|1425.3|1425.9|1424.7|1426.5|1425.3|1425.7|1424.5|16
1616568600000|2021-03-24 06:50:00|1426|1424.8|1426.4|1425.2|1426.6|1425.4|1426|1424.8|62
1616568900000|2021-03-24 06:55:00|1426.5|1425.3|1425.7|1424.5|1426.6|1425.4|1425.7|1424.5|33
1616569200000|2021-03-24 07:00:00|1425.8|1424.6|1425.7|1424.5|1426.3|1425.1|1425.4|1424.2|56
1616569500000|2021-03-24 07:05:00|1425.6|1424.4|1425.4|1424.2|1426.1|1424.9|1425.4|1424.2|32
1616569800000|2021-03-24 07:10:00|1425.5|1424.3|1425.4|1424.2|1425.6|1424.4|1425.1|1423.9|31
1616570100000|2021-03-24 07:15:00|1425.5|1424.3|1425.1|1423.9|1425.5|1424.3|1425.1|1423.9|12
1616570400000|2021-03-24 07:20:00|1424.9|1423.7|1424.6|1423.4|1424.9|1423.7|1424.6|1423.4|17
1616570700000|2021-03-24 07:25:00|1424.8|1423.6|1424.2|1423|1424.8|1423.6|1424.1|1422.9|28
1616571000000|2021-03-24 07:30:00|1424.3|1423.1|1424.6|1423.4|1424.6|1423.4|1424.1|1422.9|22
1616571300000|2021-03-24 07:35:00|1424.7|1423.5|1425|1423.8|1425.1|1423.9|1424.6|1423.4|35
1616571600000|2021-03-24 07:40:00|1424.9|1423.7|1425|1423.8|1425.5|1424.3|1424.8|1423.6|18
1616571900000|2021-03-24 07:45:00|1425.1|1423.9|1425.1|1423.9|1425.6|1424.4|1425|1423.8|16
1616572200000|2021-03-24 07:50:00|1425.4|1424.2|1424.7|1423.5|1425.4|1424.2|1424.7|1423.5|19
1616572500000|2021-03-24 07:55:00|1424.8|1423.6|1425.1|1423.9|1425.1|1423.9|1424.7|1423.5|23
1616572800000|2021-03-24 08:00:00|1425.2|1424|1424.3|1423.1|1425.3|1424.1|1423.6|1422.4|88
1616573100000|2021-03-24 08:05:00|1424.5|1423.3|1425.3|1424.1|1425.4|1424.2|1424.2|1423|32
1616573400000|2021-03-24 08:10:00|1425.5|1424.3|1426.1|1424.9|1426.1|1424.9|1425.1|1423.9|37
1616573700000|2021-03-24 08:15:00|1425.9|1424.7|1426.4|1425.2|1426.6|1425.4|1425.8|1424.6|43
1616574000000|2021-03-24 08:20:00|1426.3|1425.1|1426.5|1425.3|1426.6|1425.4|1426|1424.8|144
1616574300000|2021-03-24 08:25:00|1426.3|1425.1|1427|1425.8|1427.2|1426|1426|1424.8|159
1616574600000|2021-03-24 08:30:00|1427.1|1425.9|1428.9|1427.7|1429.3|1428.1|1427.1|1425.9|366
1616574900000|2021-03-24 08:35:00|1429|1427.8|1428.5|1427.3|1429.2|1428|1427.9|1426.7|137
1616575200000|2021-03-24 08:40:00|1428.4|1427.2|1428.7|1427.5|1429|1427.8|1427.9|1426.7|53
1616575500000|2021-03-24 08:45:00|1428.8|1427.6|1429.2|1428|1429.7|1428.5|1428.4|1427.2|64
1616575800000|2021-03-24 08:50:00|1429|1427.8|1428.7|1427.5|1429|1427.8|1428.2|1427|57
1616576100000|2021-03-24 08:55:00|1428.9|1427.7|1428.9|1427.7|1429.2|1428|1428.7|1427.5|41
1616576400000|2021-03-24 09:00:00|1429.2|1428|1429.2|1428|1429.7|1428.5|1428.2|1427|68
1616576700000|2021-03-24 09:05:00|1429.1|1427.9|1428.9|1427.7|1429.2|1428|1428.7|1427.5|40
1616577000000|2021-03-24 09:10:00|1429.1|1427.9|1429.4|1428.2|1429.9|1428.7|1428.9|1427.7|52
1616577300000|2021-03-24 09:15:00|1429.2|1428|1429.5|1428.3|1429.6|1428.4|1428.9|1427.7|64
1616577600000|2021-03-24 09:20:00|1429.4|1428.2|1429.9|1428.7|1429.9|1428.7|1429.4|1428.2|40
1616577900000|2021-03-24 09:25:00|1430.2|1429|1429.9|1428.7|1430.9|1429.7|1429.9|1428.7|141
1616578200000|2021-03-24 09:30:00|1430|1428.8|1429.5|1428.3|1430.1|1428.9|1429.5|1428.3|80
1616578500000|2021-03-24 09:35:00|1429.4|1428.2|1429.6|1428.4|1429.9|1428.7|1428.9|1427.7|39
1616578800000|2021-03-24 09:40:00|1429.7|1428.5|1429.4|1428.2|1429.7|1428.5|1429.4|1428.2|31
1616579100000|2021-03-24 09:45:00|1429.6|1428.4|1429.5|1428.3|1429.7|1428.5|1429.1|1427.9|31
1616579400000|2021-03-24 09:50:00|1429.4|1428.2|1429.6|1428.4|1429.9|1428.7|1429.4|1428.2|22
1616579700000|2021-03-24 09:55:00|1429.7|1428.5|1429.7|1428.5|1429.9|1428.7|1429.4|1428.2|28
1616580000000|2021-03-24 10:00:00|1429.8|1428.6|1428.2|1427|1429.8|1428.6|1428.2|1427|93
1616580300000|2021-03-24 10:05:00|1428.3|1427.1|1427.5|1426.3|1428.4|1427.2|1427.4|1426.2|55
1616580600000|2021-03-24 10:10:00|1427.7|1426.5|1427.9|1426.7|1428.2|1427|1427.7|1426.5|65
1616580900000|2021-03-24 10:15:00|1428.2|1427|1428.4|1427.2|1428.7|1427.5|1428|1426.8|41
1616581200000|2021-03-24 10:20:00|1428.3|1427.1|1428.2|1427|1428.7|1427.5|1427.9|1426.7|98
1616581500000|2021-03-24 10:25:00|1427.9|1426.7|1427.7|1426.5|1428.2|1427|1427.3|1426.1|77
1616581800000|2021-03-24 10:30:00|1427.5|1426.3|1427.4|1426.2|1427.7|1426.5|1427.2|1426|52
1616582100000|2021-03-24 10:35:00|1427.2|1426|1426.6|1425.4|1427.6|1426.4|1426.6|1425.4|157
1616582400000|2021-03-24 10:40:00|1426.8|1425.6|1426.4|1425.2|1427.2|1426|1426.4|1425.2|71
1616582700000|2021-03-24 10:45:00|1426.3|1425.1|1425.7|1424.5|1426.3|1425.1|1425.5|1424.3|61
1616583000000|2021-03-24 10:50:00|1425.8|1424.6|1425.3|1424.1|1425.8|1424.6|1425.1|1423.9|129
1616583300000|2021-03-24 10:55:00|1425.2|1424|1425.7|1424.5|1426|1424.8|1424.9|1423.7|58
1616583600000|2021-03-24 11:00:00|1425.8|1424.6|1425.7|1424.5|1425.8|1424.6|1425.2|1424|46
1616583900000|2021-03-24 11:05:00|1425.9|1424.7|1426.3|1425.1|1426.3|1425.1|1425.7|1424.5|15
1616584200000|2021-03-24 11:10:00|1426.2|1425|1426|1424.8|1426.4|1425.2|1425.9|1424.7|45
1616584500000|2021-03-24 11:15:00|1425.7|1424.5|1425.5|1424.3|1426.2|1425|1425.5|1424.3|290
1616584800000|2021-03-24 11:20:00|1425.2|1424|1427|1425.8|1427|1425.8|1425|1423.8|144
1616585100000|2021-03-24 11:25:00|1427.2|1426|1426.7|1425.5|1427.5|1426.3|1426.5|1425.3|108
1616585400000|2021-03-24 11:30:00|1426.9|1425.7|1426.2|1425|1426.9|1425.7|1426.1|1424.9|22
1616585700000|2021-03-24 11:35:00|1426.4|1425.2|1426.2|1425|1426.4|1425.2|1425.5|1424.3|27
1616586000000|2021-03-24 11:40:00|1426.5|1425.3|1426|1424.8|1426.5|1425.3|1425.8|1424.6|32
1616586300000|2021-03-24 11:45:00|1426.1|1424.9|1426.3|1425.1|1427|1425.8|1426.1|1424.9|60
1616586600000|2021-03-24 11:50:00|1426.5|1425.3|1426.7|1425.5|1427.4|1426.2|1426.2|1425|48
1616586900000|2021-03-24 11:55:00|1426.6|1425.4|1426.2|1425|1427.1|1425.9|1426.2|1425|36
1616587200000|2021-03-24 12:00:00|1426.3|1425.1|1426.7|1425.5|1427.1|1425.9|1426.2|1425|89
1616587500000|2021-03-24 12:05:00|1426.6|1425.4|1426.2|1425|1426.9|1425.7|1425.9|1424.7|65
1616587800000|2021-03-24 12:10:00|1426.3|1425.1|1425.8|1424.6|1426.3|1425.1|1425.5|1424.3|48
1616588100000|2021-03-24 12:15:00|1426|1424.8|1425.6|1424.4|1426.1|1424.9|1425.3|1424.1|326
1616588400000|2021-03-24 12:20:00|1425.7|1424.5|1425.7|1424.5|1426|1424.8|1425.3|1424.1|448
1616588700000|2021-03-24 12:25:00|1425.8|1424.6|1425.4|1424.2|1426.6|1425.4|1424.9|1423.7|342
1616589000000|2021-03-24 12:30:00|1425.2|1424|1425|1423.8|1425.9|1424.7|1424.9|1423.7|163
1616589300000|2021-03-24 12:35:00|1424.8|1423.6|1424.8|1423.6|1425.2|1424|1423.5|1422.3|376
1616589600000|2021-03-24 12:40:00|1425|1423.8|1424.8|1423.6|1425.3|1424.1|1424.5|1423.3|177
1616592600000|2021-03-24 13:30:00|1425.6|1424.4|1427.4|1426.2|1429.3|1428.1|1423.6|1422.4|3895
1616592900000|2021-03-24 13:35:00|1427.2|1426|1428.4|1427.2|1430.9|1429.7|1426.1|1424.9|2038
1616593200000|2021-03-24 13:40:00|1428.1|1426.9|1430.9|1429.7|1431.4|1430.2|1426.9|1425.7|1889
1616593500000|2021-03-24 13:45:00|1430.7|1429.5|1428.6|1427.4|1431.4|1430.2|1428.4|1427.2|1076
1616593800000|2021-03-24 13:50:00|1428.4|1427.2|1427.3|1426.1|1428.4|1427.2|1426.1|1424.9|1185
1616594100000|2021-03-24 13:55:00|1427.1|1425.9|1428.4|1427.2|1428.9|1427.7|1425.9|1424.7|875
1616594400000|2021-03-24 14:00:00|1428.6|1427.4|1428.4|1427.2|1429.7|1428.5|1428.1|1426.9|636
1616594700000|2021-03-24 14:05:00|1428.5|1427.3|1427.6|1426.4|1428.9|1427.7|1427.5|1426.3|313
1616595000000|2021-03-24 14:10:00|1427.5|1426.3|1427.7|1426.5|1428.9|1427.7|1427.3|1426.1|478
1616595300000|2021-03-24 14:15:00|1427.6|1426.4|1425.8|1424.6|1428.3|1427.1|1425.4|1424.2|446
1616595600000|2021-03-24 14:20:00|1425.9|1424.7|1425.1|1423.9|1426.1|1424.9|1424.8|1423.6|696
1616595900000|2021-03-24 14:25:00|1424.9|1423.7|1425.9|1424.7|1425.9|1424.7|1424.3|1423.1|433
1616596200000|2021-03-24 14:30:00|1426.1|1424.9|1425.6|1424.4|1426.1|1424.9|1424.4|1423.2|383
1616596500000|2021-03-24 14:35:00|1425.4|1424.2|1425.4|1424.2|1426.6|1425.4|1424.9|1423.7|322
1616596800000|2021-03-24 14:40:00|1425.6|1424.4|1424.1|1422.9|1425.6|1424.4|1423.6|1422.4|487
1616597100000|2021-03-24 14:45:00|1424.3|1423.1|1423.6|1422.4|1425.4|1424.2|1423.1|1421.9|669
1616597400000|2021-03-24 14:50:00|1423.7|1422.5|1424.9|1423.7|1426.1|1424.9|1423.7|1422.5|580
1616597700000|2021-03-24 14:55:00|1425|1423.8|1424.6|1423.4|1425.1|1423.9|1424.1|1422.9|210
1616598000000|2021-03-24 15:00:00|1424.4|1423.2|1425.1|1423.9|1425.3|1424.1|1423.6|1422.4|485
1616598300000|2021-03-24 15:05:00|1425|1423.8|1426.3|1425.1|1426.8|1425.6|1424.8|1423.6|371
1616598600000|2021-03-24 15:10:00|1426.4|1425.2|1423.8|1422.6|1426.6|1425.4|1423.6|1422.4|367
1616598900000|2021-03-24 15:15:00|1423.6|1422.4|1424.6|1423.4|1424.7|1423.5|1423.1|1421.9|262
1616599200000|2021-03-24 15:20:00|1424.4|1423.2|1424.7|1423.5|1424.9|1423.7|1423.9|1422.7|224
1616599500000|2021-03-24 15:25:00|1424.6|1423.4|1424.9|1423.7|1425.1|1423.9|1423.9|1422.7|208
1616599800000|2021-03-24 15:30:00|1424.7|1423.5|1425.6|1424.4|1425.6|1424.4|1424.3|1423.1|333
1616600100000|2021-03-24 15:35:00|1425.9|1424.7|1426.3|1425.1|1427.6|1426.4|1424.8|1423.6|453
1616600400000|2021-03-24 15:40:00|1426.4|1425.2|1424.8|1423.6|1426.9|1425.7|1424.6|1423.4|349
1616600700000|2021-03-24 15:45:00|1424.9|1423.7|1424.3|1423.1|1425.3|1424.1|1424.3|1423.1|240
1616601000000|2021-03-24 15:50:00|1424.6|1423.4|1423.9|1422.7|1424.9|1423.7|1423.9|1422.7|527
1616601300000|2021-03-24 15:55:00|1423.7|1422.5|1424.4|1423.2|1424.4|1423.2|1423.4|1422.2|373
1616601600000|2021-03-24 16:00:00|1424.6|1423.4|1426.4|1425.2|1426.4|1425.2|1424.4|1423.2|430
1616601900000|2021-03-24 16:05:00|1426.5|1425.3|1427.1|1425.9|1427.6|1426.4|1426.2|1425|455
1616602200000|2021-03-24 16:10:00|1427.2|1426|1427.6|1426.4|1428.1|1426.9|1426.6|1425.4|330
1616602500000|2021-03-24 16:15:00|1427.7|1426.5|1427.4|1426.2|1427.7|1426.5|1426.4|1425.2|208
1616602800000|2021-03-24 16:20:00|1427.6|1426.4|1428.1|1426.9|1428.4|1427.2|1427.4|1426.2|181
1616603100000|2021-03-24 16:25:00|1428|1426.8|1428.4|1427.2|1429.1|1427.9|1427.9|1426.7|331
1616603400000|2021-03-24 16:30:00|1428.1|1426.9|1427.6|1426.4|1428.4|1427.2|1427.4|1426.2|489
1616603700000|2021-03-24 16:35:00|1427.4|1426.2|1427.1|1425.9|1427.6|1426.4|1426.8|1425.6|96
1616604000000|2021-03-24 16:40:00|1426.9|1425.7|1427.4|1426.2|1427.4|1426.2|1426.4|1425.2|162
1616604300000|2021-03-24 16:45:00|1427.6|1426.4|1426.1|1424.9|1427.6|1426.4|1425.9|1424.7|170
1616604600000|2021-03-24 16:50:00|1426.2|1425|1425.4|1424.2|1426.4|1425.2|1425.4|1424.2|308
1616604900000|2021-03-24 16:55:00|1425.2|1424|1425.1|1423.9|1425.4|1424.2|1424.6|1423.4|439
1616605200000|2021-03-24 17:00:00|1424.9|1423.7|1426.3|1425.1|1426.8|1425.6|1424.8|1423.6|961
1616605500000|2021-03-24 17:05:00|1426.4|1425.2|1427.8|1426.6|1428.4|1427.2|1426.3|1425.1|357
1616605800000|2021-03-24 17:10:00|1428|1426.8|1427.7|1426.5|1428.2|1427|1427.5|1426.3|602
1616606100000|2021-03-24 17:15:00|1427.9|1426.7|1428.1|1426.9|1429.4|1428.2|1427.8|1426.6|1112
1616606400000|2021-03-24 17:20:00|1428.2|1427|1427.6|1426.4|1428.4|1427.2|1427.6|1426.4|285
1616606700000|2021-03-24 17:25:00|1427.7|1426.5|1427.2|1426|1427.9|1426.7|1426.6|1425.4|200
1616607000000|2021-03-24 17:30:00|1426.9|1425.7|1427.9|1426.7|1428.1|1426.9|1426.7|1425.5|498
1616607300000|2021-03-24 17:35:00|1427.7|1426.5|1427.4|1426.2|1428.5|1427.3|1427.4|1426.2|363
1616607600000|2021-03-24 17:40:00|1427.3|1426.1|1427.1|1425.9|1427.9|1426.7|1426.9|1425.7|433
1616607900000|2021-03-24 17:45:00|1426.9|1425.7|1427.9|1426.7|1428.4|1427.2|1426.6|1425.4|237
1616608200000|2021-03-24 17:50:00|1427.6|1426.4|1428.4|1427.2|1428.6|1427.4|1427.5|1426.3|332
1616608500000|2021-03-24 17:55:00|1428.6|1427.4|1428.7|1427.5|1428.9|1427.7|1427.8|1426.6|470
1616608800000|2021-03-24 18:00:00|1428.9|1427.7|1429.4|1428.2|1429.9|1428.7|1428.8|1427.6|781
1616609100000|2021-03-24 18:05:00|1429.6|1428.4|1430.1|1428.9|1430.4|1429.2|1428.9|1427.7|684
1616609400000|2021-03-24 18:10:00|1430.4|1429.2|1430.6|1429.4|1431.6|1430.4|1429.8|1428.6|1885
1616609700000|2021-03-24 18:15:00|1430.4|1429.2|1429.5|1428.3|1430.4|1429.2|1428.8|1427.6|1005
1616630400000|2021-03-25 00:00:00|1429.3|1428.1|1429.5|1428.3|1430.1|1428.9|1427.5|1426.3|754
1616630700000|2021-03-25 00:05:00|1429.6|1428.4|1427.5|1426.3|1429.6|1428.4|1427.5|1426.3|96
1616631000000|2021-03-25 00:10:00|1427.6|1426.4|1427.1|1425.9|1428|1426.8|1426.7|1425.5|122
1616631300000|2021-03-25 00:15:00|1427|1425.8|1428.3|1427.1|1428.5|1427.3|1426.7|1425.5|80
1616631600000|2021-03-25 00:20:00|1428.2|1427|1428.1|1426.9|1428.5|1427.3|1428.1|1426.9|22
1616631900000|2021-03-25 00:25:00|1428.2|1427|1428.3|1427.1|1428.5|1427.3|1428.1|1426.9|36
1616632200000|2021-03-25 00:30:00|1428.4|1427.2|1428.1|1426.9|1428.8|1427.6|1428.1|1426.9|60
1616632500000|2021-03-25 00:35:00|1428.2|1427|1428.2|1427|1428.3|1427.1|1428.1|1426.9|8
1616632800000|2021-03-25 00:40:00|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|1428|1426.8|31
1616633100000|2021-03-25 00:45:00|1428.5|1427.3|1428.8|1427.6|1428.8|1427.6|1428.4|1427.2|27
1616633400000|2021-03-25 00:50:00|1429|1427.8|1429|1427.8|1429.3|1428.1|1428.8|1427.6|32
1616633700000|2021-03-25 00:55:00|1429.3|1428.1|1428.9|1427.7|1429.3|1428.1|1428.8|1427.6|26
1616634000000|2021-03-25 01:00:00|1428.7|1427.5|1429.7|1428.5|1429.7|1428.5|1427.5|1426.3|140
1616634300000|2021-03-25 01:05:00|1429.5|1428.3|1429.2|1428|1429.7|1428.5|1428.8|1427.6|45
1616634600000|2021-03-25 01:10:00|1429.3|1428.1|1428.5|1427.3|1429.3|1428.1|1428|1426.8|33
1616634900000|2021-03-25 01:15:00|1428.3|1427.1|1428.5|1427.3|1428.8|1427.6|1428|1426.8|32
1616635200000|2021-03-25 01:20:00|1428.4|1427.2|1427.9|1426.7|1428.4|1427.2|1427.7|1426.5|78
1616635500000|2021-03-25 01:25:00|1428|1426.8|1427.5|1426.3|1428.2|1427|1427.5|1426.3|32
1616635800000|2021-03-25 01:30:00|1427.7|1426.5|1426|1424.8|1427.7|1426.5|1425.6|1424.4|198
1616636100000|2021-03-25 01:35:00|1425.8|1424.6|1425.9|1424.7|1426.5|1425.3|1425.4|1424.2|80
1616636400000|2021-03-25 01:40:00|1426.3|1425.1|1426.5|1425.3|1427|1425.8|1426|1424.8|71
1616636700000|2021-03-25 01:45:00|1426.7|1425.5|1426.2|1425|1426.7|1425.5|1425.8|1424.6|44
1616637000000|2021-03-25 01:50:00|1426.4|1425.2|1426.3|1425.1|1426.5|1425.3|1426.2|1425|52
1616637300000|2021-03-25 01:55:00|1426|1424.8|1426.1|1424.9|1426.7|1425.5|1425.8|1424.6|71
1616637600000|2021-03-25 02:00:00|1426|1424.8|1427.3|1426.1|1427.4|1426.2|1426|1424.8|49
1616637900000|2021-03-25 02:05:00|1427.4|1426.2|1426.8|1425.6|1427.8|1426.6|1426.5|1425.3|57
1616638200000|2021-03-25 02:10:00|1426.6|1425.4|1426.8|1425.6|1426.9|1425.7|1426.4|1425.2|35
1616638500000|2021-03-25 02:15:00|1426.9|1425.7|1426.8|1425.6|1427|1425.8|1426.8|1425.6|18
1616638800000|2021-03-25 02:20:00|1426.9|1425.7|1426.7|1425.5|1427.2|1426|1426.7|1425.5|97
1616639100000|2021-03-25 02:25:00|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|1426.4|1425.2|8
1616639400000|2021-03-25 02:30:00|1426.7|1425.5|1427.1|1425.9|1427.4|1426.2|1426.6|1425.4|70
1616639700000|2021-03-25 02:35:00|1427|1425.8|1427.3|1426.1|1427.4|1426.2|1427|1425.8|10
1616640000000|2021-03-25 02:40:00|1427.2|1426|1426.4|1425.2|1427.3|1426.1|1426.2|1425|25
1616640300000|2021-03-25 02:45:00|1426.5|1425.3|1427|1425.8|1427|1425.8|1426.4|1425.2|15
1616640600000|2021-03-25 02:50:00|1427.2|1426|1427.5|1426.3|1427.5|1426.3|1427|1425.8|18
1616640900000|2021-03-25 02:55:00|1427.3|1426.1|1427.7|1426.5|1427.7|1426.5|1427.2|1426|20
1616641200000|2021-03-25 03:00:00|1428|1426.8|1427.2|1426|1428|1426.8|1427.2|1426|54
1616641500000|2021-03-25 03:05:00|1427.1|1425.9|1425.7|1424.5|1427.1|1425.9|1425.7|1424.5|45
1616641800000|2021-03-25 03:10:00|1425.6|1424.4|1425.9|1424.7|1426|1424.8|1425.5|1424.3|37
1616642100000|2021-03-25 03:15:00|1426|1424.8|1426.4|1425.2|1426.4|1425.2|1425.7|1424.5|13
1616642400000|2021-03-25 03:20:00|1426.3|1425.1|1426.4|1425.2|1426.4|1425.2|1425.9|1424.7|63
1616642700000|2021-03-25 03:25:00|1426.3|1425.1|1425.7|1424.5|1426.3|1425.1|1425.7|1424.5|18
1616643000000|2021-03-25 03:30:00|1425.9|1424.7|1426.1|1424.9|1426.1|1424.9|1425.7|1424.5|45
1616643300000|2021-03-25 03:35:00|1426|1424.8|1426.2|1425|1426.4|1425.2|1425.9|1424.7|23
1616643600000|2021-03-25 03:40:00|1426.3|1425.1|1426.3|1425.1|1426.4|1425.2|1426.2|1425|8
1616643900000|2021-03-25 03:45:00|1426.7|1425.5|1426.3|1425.1|1426.7|1425.5|1426.2|1425|48
1616644200000|2021-03-25 03:50:00|1426.4|1425.2|1426.3|1425.1|1426.4|1425.2|1426.2|1425|4
1616644500000|2021-03-25 03:55:00|1426.4|1425.2|1426.4|1425.2|1426.5|1425.3|1426.3|1425.1|3
1616644800000|2021-03-25 04:00:00|1426.2|1425|1426.2|1425|1426.4|1425.2|1426.2|1425|23
1616645100000|2021-03-25 04:05:00|1426.3|1425.1|1426.5|1425.3|1426.7|1425.5|1426.2|1425|16
1616645400000|2021-03-25 04:10:00|1426.4|1425.2|1426.4|1425.2|1426.5|1425.3|1426.3|1425.1|3
1616645700000|2021-03-25 04:15:00|1426.5|1425.3|1426.2|1425|1426.5|1425.3|1426.1|1424.9|4
1616646000000|2021-03-25 04:20:00|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|3
1616646300000|2021-03-25 04:25:00|1426.2|1425|1426.6|1425.4|1426.7|1425.5|1426|1424.8|13
1616646600000|2021-03-25 04:30:00|1426.5|1425.3|1426.8|1425.6|1426.8|1425.6|1426.5|1425.3|18
1616646900000|2021-03-25 04:35:00|1426.7|1425.5|1426.5|1425.3|1426.8|1425.6|1426.5|1425.3|10
1616647200000|2021-03-25 04:40:00|1426.6|1425.4|1426.6|1425.4|1426.6|1425.4|1426.5|1425.3|9
1616647500000|2021-03-25 04:45:00|1426.5|1425.3|1426.3|1425.1|1426.5|1425.3|1425.9|1424.7|4
1616647800000|2021-03-25 04:50:00|1426.2|1425|1426.3|1425.1|1426.3|1425.1|1426.2|1425|11
1616648100000|2021-03-25 04:55:00|1426.2|1425|1426.3|1425.1|1426.3|1425.1|1426.1|1424.9|3
1616648400000|2021-03-25 05:00:00|1426.4|1425.2|1426.5|1425.3|1426.7|1425.5|1426.3|1425.1|9
1616648700000|2021-03-25 05:05:00|1426.6|1425.4|1426.8|1425.6|1426.9|1425.7|1426.4|1425.2|20
1616649000000|2021-03-25 05:10:00|1426.7|1425.5|1426.8|1425.6|1426.9|1425.7|1426.7|1425.5|12
1616649300000|2021-03-25 05:15:00|1426.9|1425.7|1426.8|1425.6|1427|1425.8|1426.8|1425.6|8
1616649600000|2021-03-25 05:20:00|1426.9|1425.7|1427.3|1426.1|1427.3|1426.1|1426.8|1425.6|35
1616649900000|2021-03-25 05:25:00|1427.2|1426|1427.7|1426.5|1427.9|1426.7|1427.2|1426|52
1616650200000|2021-03-25 05:30:00|1427.8|1426.6|1427.3|1426.1|1428|1426.8|1427.3|1426.1|45
1616650500000|2021-03-25 05:35:00|1427.4|1426.2|1426.7|1425.5|1427.6|1426.4|1426.7|1425.5|29
1616650800000|2021-03-25 05:40:00|1426.4|1425.2|1426.6|1425.4|1426.7|1425.5|1426|1424.8|57
1616651100000|2021-03-25 05:45:00|1426.5|1425.3|1426.3|1425.1|1427|1425.8|1426.2|1425|25
1616651400000|2021-03-25 05:50:00|1426.2|1425|1426.4|1425.2|1426.9|1425.7|1426.2|1425|30
1616651700000|2021-03-25 05:55:00|1426.5|1425.3|1426.5|1425.3|1426.9|1425.7|1426.2|1425|87
1616652000000|2021-03-25 06:00:00|1426.6|1425.4|1426|1424.8|1426.6|1425.4|1425.5|1424.3|49
1616652300000|2021-03-25 06:05:00|1425.9|1424.7|1426.6|1425.4|1426.7|1425.5|1425.7|1424.5|17
1616652600000|2021-03-25 06:10:00|1426.7|1425.5|1426.8|1425.6|1426.9|1425.7|1426.5|1425.3|7
1616652900000|2021-03-25 06:15:00|1426.9|1425.7|1427.4|1426.2|1427.4|1426.2|1426.6|1425.4|56
1616653200000|2021-03-25 06:20:00|1427.3|1426.1|1426.2|1425|1427.4|1426.2|1426.2|1425|64
1616653500000|2021-03-25 06:25:00|1426|1424.8|1424.7|1423.5|1426.1|1424.9|1424.6|1423.4|52
1616653800000|2021-03-25 06:30:00|1424.5|1423.3|1425.7|1424.5|1425.8|1424.6|1424.5|1423.3|51
1616654100000|2021-03-25 06:35:00|1425.8|1424.6|1425.7|1424.5|1426.4|1425.2|1425.5|1424.3|50
1616654400000|2021-03-25 06:40:00|1425.6|1424.4|1425.3|1424.1|1425.7|1424.5|1424.7|1423.5|108
1616654700000|2021-03-25 06:45:00|1425.5|1424.3|1425.2|1424|1425.8|1424.6|1425.1|1423.9|22
1616655000000|2021-03-25 06:50:00|1425.1|1423.9|1425.5|1424.3|1425.5|1424.3|1424.5|1423.3|39
1616655300000|2021-03-25 06:55:00|1425.6|1424.4|1425.8|1424.6|1426|1424.8|1425.3|1424.1|68
1616655600000|2021-03-25 07:00:00|1425.7|1424.5|1425|1423.8|1425.7|1424.5|1425|1423.8|18
1616655900000|2021-03-25 07:05:00|1425.1|1423.9|1425|1423.8|1425.3|1424.1|1424.8|1423.6|23
1616656200000|2021-03-25 07:10:00|1424.8|1423.6|1424.8|1423.6|1424.9|1423.7|1424.2|1423|112
1616656500000|2021-03-25 07:15:00|1425|1423.8|1425.8|1424.6|1425.8|1424.6|1424.9|1423.7|39
1616656800000|2021-03-25 07:20:00|1425.7|1424.5|1426.2|1425|1426.4|1425.2|1425.7|1424.5|15
1616657100000|2021-03-25 07:25:00|1426|1424.8|1425.9|1424.7|1426.2|1425|1425.9|1424.7|31
1616657400000|2021-03-25 07:30:00|1425.7|1424.5|1424.9|1423.7|1425.7|1424.5|1424.9|1423.7|27
1616657700000|2021-03-25 07:35:00|1424.6|1423.4|1424.9|1423.7|1425.1|1423.9|1424.6|1423.4|22
1616658000000|2021-03-25 07:40:00|1425.2|1424|1424.8|1423.6|1425.2|1424|1424.6|1423.4|34
1616658300000|2021-03-25 07:45:00|1424.7|1423.5|1425.4|1424.2|1425.6|1424.4|1424.7|1423.5|243
1616658600000|2021-03-25 07:50:00|1425.5|1424.3|1425.4|1424.2|1425.5|1424.3|1425.1|1423.9|83
1616658900000|2021-03-25 07:55:00|1425.3|1424.1|1425.8|1424.6|1425.8|1424.6|1425.1|1423.9|58
1616659200000|2021-03-25 08:00:00|1425.7|1424.5|1423.9|1422.7|1425.7|1424.5|1423.7|1422.5|82
1616659500000|2021-03-25 08:05:00|1424.1|1422.9|1423.5|1422.3|1424.1|1422.9|1423.4|1422.2|91
1616659800000|2021-03-25 08:10:00|1423.6|1422.4|1423.9|1422.7|1424.1|1422.9|1423.5|1422.3|25
1616660100000|2021-03-25 08:15:00|1423.8|1422.6|1424.1|1422.9|1424.2|1423|1423.4|1422.2|36
1616660400000|2021-03-25 08:20:00|1424.2|1423|1423.7|1422.5|1424.2|1423|1423.4|1422.2|32
1616660700000|2021-03-25 08:25:00|1423.6|1422.4|1424.2|1423|1424.2|1423|1423.3|1422.1|55
1616661000000|2021-03-25 08:30:00|1424.3|1423.1|1423.7|1422.5|1424.6|1423.4|1423.6|1422.4|33
1616661300000|2021-03-25 08:35:00|1423.8|1422.6|1423.3|1422.1|1424|1422.8|1423.1|1421.9|34
1616661600000|2021-03-25 08:40:00|1423.2|1422|1423.5|1422.3|1423.5|1422.3|1422.8|1421.6|56
1616661900000|2021-03-25 08:45:00|1423.3|1422.1|1424|1422.8|1424|1422.8|1423.1|1421.9|25
1616662200000|2021-03-25 08:50:00|1424.1|1422.9|1423.9|1422.7|1424.6|1423.4|1423.8|1422.6|40
1616662500000|2021-03-25 08:55:00|1423.8|1422.6|1423.7|1422.5|1423.9|1422.7|1423.4|1422.2|37
1616662800000|2021-03-25 09:00:00|1423.6|1422.4|1423.2|1422|1423.7|1422.5|1423.1|1421.9|33
1616663100000|2021-03-25 09:05:00|1423.3|1422.1|1423.2|1422|1423.6|1422.4|1422.9|1421.7|33
1616663400000|2021-03-25 09:10:00|1423.1|1421.9|1423.8|1422.6|1423.8|1422.6|1423|1421.8|17
1616663700000|2021-03-25 09:15:00|1423.7|1422.5|1424.3|1423.1|1424.8|1423.6|1423.7|1422.5|27
1616664000000|2021-03-25 09:20:00|1424.2|1423|1424.3|1423.1|1424.3|1423.1|1423.8|1422.6|34
1616664300000|2021-03-25 09:25:00|1424.2|1423|1423.7|1422.5|1424.5|1423.3|1423.4|1422.2|51
1616664600000|2021-03-25 09:30:00|1423.8|1422.6|1424.2|1423|1424.4|1423.2|1423.6|1422.4|21
1616664900000|2021-03-25 09:35:00|1424.1|1422.9|1423.7|1422.5|1424.1|1422.9|1423.3|1422.1|31
1616665200000|2021-03-25 09:40:00|1423.6|1422.4|1423.9|1422.7|1424.3|1423.1|1423.4|1422.2|27
1616665500000|2021-03-25 09:45:00|1423.8|1422.6|1423.9|1422.7|1424.1|1422.9|1423.7|1422.5|19
1616665800000|2021-03-25 09:50:00|1424|1422.8|1424.9|1423.7|1425.3|1424.1|1423.9|1422.7|48
1616666100000|2021-03-25 09:55:00|1424.8|1423.6|1424.3|1423.1|1425.1|1423.9|1424.3|1423.1|19
1616666400000|2021-03-25 10:00:00|1424.2|1423|1424.7|1423.5|1425.1|1423.9|1424.1|1422.9|38
1616666700000|2021-03-25 10:05:00|1424.6|1423.4|1424.4|1423.2|1424.8|1423.6|1424.3|1423.1|26
1616667000000|2021-03-25 10:10:00|1424.3|1423.1|1424.1|1422.9|1424.7|1423.5|1423.6|1422.4|52
1616667300000|2021-03-25 10:15:00|1424|1422.8|1423.8|1422.6|1424.1|1422.9|1423.6|1422.4|27
1616667600000|2021-03-25 10:20:00|1423.7|1422.5|1423.6|1422.4|1424|1422.8|1423.6|1422.4|23
1616667900000|2021-03-25 10:25:00|1423.7|1422.5|1423.8|1422.6|1423.8|1422.6|1423.7|1422.5|15
1616668200000|2021-03-25 10:30:00|1423.9|1422.7|1423.1|1421.9|1424.1|1422.9|1422.9|1421.7|54
1616668500000|2021-03-25 10:35:00|1423|1421.8|1423.3|1422.1|1423.3|1422.1|1422.9|1421.7|19
1616668800000|2021-03-25 10:40:00|1423.4|1422.2|1423.6|1422.4|1424|1422.8|1423.4|1422.2|33
1616669100000|2021-03-25 10:45:00|1423.5|1422.3|1423.9|1422.7|1424|1422.8|1423.4|1422.2|13
1616669400000|2021-03-25 10:50:00|1424.1|1422.9|1423.8|1422.6|1424.1|1422.9|1423.8|1422.6|38
1616669700000|2021-03-25 10:55:00|1423.7|1422.5|1424.1|1422.9|1424.1|1422.9|1423.6|1422.4|31
1616670000000|2021-03-25 11:00:00|1423.9|1422.7|1423.3|1422.1|1424.1|1422.9|1423.2|1422|57
1616670300000|2021-03-25 11:05:00|1423.2|1422|1424.1|1422.9|1424.1|1422.9|1423.1|1421.9|59
1616670600000|2021-03-25 11:10:00|1423.8|1422.6|1424.4|1423.2|1424.4|1423.2|1423.8|1422.6|54
1616670900000|2021-03-25 11:15:00|1424.3|1423.1|1425.1|1423.9|1425.1|1423.9|1423.9|1422.7|52
1616671200000|2021-03-25 11:20:00|1424.9|1423.7|1424.6|1423.4|1425.3|1424.1|1424.6|1423.4|34
1616671500000|2021-03-25 11:25:00|1424.8|1423.6|1424.7|1423.5|1424.9|1423.7|1424.1|1422.9|49
1616671800000|2021-03-25 11:30:00|1424.6|1423.4|1423.1|1421.9|1424.6|1423.4|1423.1|1421.9|47
1616672100000|2021-03-25 11:35:00|1422.7|1421.5|1422.4|1421.2|1423.1|1421.9|1422.4|1421.2|225
1616672400000|2021-03-25 11:40:00|1422.3|1421.1|1423|1421.8|1423.1|1421.9|1422.2|1421|56
1616672700000|2021-03-25 11:45:00|1423.1|1421.9|1422.7|1421.5|1423.4|1422.2|1422.5|1421.3|279
1616673000000|2021-03-25 11:50:00|1422.6|1421.4|1421.2|1420|1422.6|1421.4|1420.5|1419.3|171
1616673300000|2021-03-25 11:55:00|1421.1|1419.9|1421.2|1420|1421.5|1420.3|1420.8|1419.6|184
1616673600000|2021-03-25 12:00:00|1421|1419.8|1422.1|1420.9|1422.5|1421.3|1420.7|1419.5|152
1616673900000|2021-03-25 12:05:00|1422|1420.8|1423.4|1422.2|1423.6|1422.4|1421.6|1420.4|418
1616674200000|2021-03-25 12:10:00|1423.3|1422.1|1423.4|1422.2|1424.6|1423.4|1423|1421.8|135
1616674500000|2021-03-25 12:15:00|1423.5|1422.3|1423.1|1421.9|1424.1|1422.9|1423.1|1421.9|92
1616674800000|2021-03-25 12:20:00|1423.2|1422|1423.8|1422.6|1423.8|1422.6|1422.6|1421.4|106
1616675100000|2021-03-25 12:25:00|1423.7|1422.5|1423.6|1422.4|1423.9|1422.7|1423.1|1421.9|48
1616675400000|2021-03-25 12:30:00|1423.7|1422.5|1422.2|1421|1423.8|1422.6|1420.8|1419.6|445
1616675700000|2021-03-25 12:35:00|1422.3|1421.1|1420.3|1419.1|1422.4|1421.2|1420.2|1419|245
1616676000000|2021-03-25 12:40:00|1420.4|1419.2|1421.3|1420.1|1422.2|1421|1420.4|1419.2|187
1616679000000|2021-03-25 13:30:00|1418.5|1417.3|1419.4|1418.2|1421.9|1420.7|1417.1|1415.9|2868
1616679300000|2021-03-25 13:35:00|1419.6|1418.4|1421.9|1420.7|1421.9|1420.7|1418.9|1417.7|1891
1616679600000|2021-03-25 13:40:00|1421.7|1420.5|1419.9|1418.7|1422.2|1421|1419.4|1418.2|1132
1616679900000|2021-03-25 13:45:00|1419.8|1418.6|1417.6|1416.4|1419.8|1418.6|1417.5|1416.3|1260
1616680200000|2021-03-25 13:50:00|1417.5|1416.3|1415.5|1414.3|1417.5|1416.3|1413.7|1412.5|2099
1616680500000|2021-03-25 13:55:00|1415.3|1414.1|1416.2|1415|1416.3|1415.1|1413.7|1412.5|1138
1616680800000|2021-03-25 14:00:00|1416.3|1415.1|1415.5|1414.3|1417.2|1416|1414.8|1413.6|1330
1616681100000|2021-03-25 14:05:00|1415.2|1414|1415.5|1414.3|1416.5|1415.3|1414.8|1413.6|1067
1616681400000|2021-03-25 14:10:00|1415.3|1414.1|1417|1415.8|1418.2|1417|1415|1413.8|1038
1616681700000|2021-03-25 14:15:00|1417.2|1416|1416.1|1414.9|1417.7|1416.5|1415|1413.8|566
1616682000000|2021-03-25 14:20:00|1416|1414.8|1415|1413.8|1416.5|1415.3|1414.2|1413|487
1616682300000|2021-03-25 14:25:00|1414.7|1413.5|1413.8|1412.6|1414.7|1413.5|1412.8|1411.6|998
1616682600000|2021-03-25 14:30:00|1413.7|1412.5|1412.8|1411.6|1413.7|1412.5|1411.4|1410.2|1259
1616682900000|2021-03-25 14:35:00|1412.5|1411.3|1412.3|1411.1|1413|1411.8|1411.5|1410.3|804
1616683200000|2021-03-25 14:40:00|1412.1|1410.9|1412.2|1411|1413.3|1412.1|1411.6|1410.4|1027
1616683500000|2021-03-25 14:45:00|1412.3|1411.1|1410.3|1409.1|1412.7|1411.5|1409.6|1408.4|1502
1616683800000|2021-03-25 14:50:00|1410.1|1408.9|1409.9|1408.7|1411.8|1410.6|1409.6|1408.4|1252
1616684100000|2021-03-25 14:55:00|1410|1408.8|1411.3|1410.1|1412.3|1411.1|1409.8|1408.6|768
1616684400000|2021-03-25 15:00:00|1411.2|1410|1412.5|1411.3|1412.8|1411.6|1411|1409.8|547
1616684700000|2021-03-25 15:05:00|1412.4|1411.2|1412.6|1411.4|1413.1|1411.9|1411.7|1410.5|679
1616685000000|2021-03-25 15:10:00|1412.5|1411.3|1412.8|1411.6|1413.7|1412.5|1412|1410.8|382
1616685300000|2021-03-25 15:15:00|1413|1411.8|1415.5|1414.3|1415.5|1414.3|1412.8|1411.6|896
1616685600000|2021-03-25 15:20:00|1415.3|1414.1|1417|1415.8|1417|1415.8|1414.5|1413.3|519
1616685900000|2021-03-25 15:25:00|1416.8|1415.6|1415.8|1414.6|1417.3|1416.1|1415.7|1414.5|495
1616686200000|2021-03-25 15:30:00|1415.7|1414.5|1416.5|1415.3|1419|1417.8|1415.3|1414.1|1120
1616686500000|2021-03-25 15:35:00|1416.6|1415.4|1416.3|1415.1|1417.8|1416.6|1416.2|1415|590
1616686800000|2021-03-25 15:40:00|1416.2|1415|1416.1|1414.9|1416.8|1415.6|1415.8|1414.6|667
1616687100000|2021-03-25 15:45:00|1415.8|1414.6|1416.3|1415.1|1416.3|1415.1|1415.3|1414.1|563
1616687400000|2021-03-25 15:50:00|1416.5|1415.3|1416.2|1415|1417.2|1416|1415.8|1414.6|177
1616687700000|2021-03-25 15:55:00|1416.1|1414.9|1416.1|1414.9|1416.3|1415.1|1415.6|1414.4|291
1616688000000|2021-03-25 16:00:00|1415.9|1414.7|1418.3|1417.1|1419|1417.8|1415.8|1414.6|888
1616688300000|2021-03-25 16:05:00|1418.2|1417|1418.5|1417.3|1419.4|1418.2|1418|1416.8|865
1616688600000|2021-03-25 16:10:00|1418.3|1417.1|1417.5|1416.3|1418.5|1417.3|1417.3|1416.1|580
1616688900000|2021-03-25 16:15:00|1417.8|1416.6|1416.8|1415.6|1417.9|1416.7|1416.8|1415.6|983
1616689200000|2021-03-25 16:20:00|1417.3|1416.1|1417.6|1416.4|1417.6|1416.4|1416.8|1415.6|214
1616689500000|2021-03-25 16:25:00|1417.8|1416.6|1418.5|1417.3|1418.5|1417.3|1417.6|1416.4|490
1616689800000|2021-03-25 16:30:00|1418|1416.8|1418.3|1417.1|1418.3|1417.1|1417.5|1416.3|576
1616690100000|2021-03-25 16:35:00|1418.2|1417|1417.4|1416.2|1418.8|1417.6|1417.4|1416.2|2378
1616690400000|2021-03-25 16:40:00|1417.6|1416.4|1418.4|1417.2|1418.9|1417.7|1417.5|1416.3|452
1616690700000|2021-03-25 16:45:00|1418.6|1417.4|1416.9|1415.7|1418.6|1417.4|1416.7|1415.5|283
1616691000000|2021-03-25 16:50:00|1416.8|1415.6|1416.2|1415|1416.8|1415.6|1416.2|1415|464
1616691300000|2021-03-25 16:55:00|1416|1414.8|1415.4|1414.2|1416|1414.8|1415.2|1414|806
1616691600000|2021-03-25 17:00:00|1415.5|1414.3|1414.3|1413.1|1415.7|1414.5|1414.1|1412.9|1413
1616691900000|2021-03-25 17:05:00|1414.5|1413.3|1414.3|1413.1|1414.6|1413.4|1414.1|1412.9|159
1616692200000|2021-03-25 17:10:00|1414.2|1413|1414.3|1413.1|1414.5|1413.3|1412.8|1411.6|612
1616692500000|2021-03-25 17:15:00|1414.2|1413|1412.3|1411.1|1414.3|1413.1|1412.3|1411.1|2117
1616692800000|2021-03-25 17:20:00|1412.5|1411.3|1412.4|1411.2|1412.6|1411.4|1411.4|1410.2|1917
1616693100000|2021-03-25 17:25:00|1412.6|1411.4|1413.1|1411.9|1414.1|1412.9|1412.3|1411.1|486
1616693400000|2021-03-25 17:30:00|1413|1411.8|1412.4|1411.2|1413.2|1412|1412.2|1411|396
1616693700000|2021-03-25 17:35:00|1412.5|1411.3|1412.6|1411.4|1413|1411.8|1412.3|1411.1|356
1616694000000|2021-03-25 17:40:00|1412.7|1411.5|1413.3|1412.1|1413.3|1412.1|1412.1|1410.9|232
1616694300000|2021-03-25 17:45:00|1413.2|1412|1413.1|1411.9|1413.4|1412.2|1412.8|1411.6|205
1616694600000|2021-03-25 17:50:00|1413.2|1412|1412.9|1411.7|1413.7|1412.5|1412.7|1411.5|499
1616694900000|2021-03-25 17:55:00|1412.8|1411.6|1411.6|1410.4|1413|1411.8|1411.5|1410.3|476
1616695200000|2021-03-25 18:00:00|1411.7|1410.5|1411.3|1410.1|1412|1410.8|1410.3|1409.1|1022
1616695500000|2021-03-25 18:05:00|1411|1409.8|1411|1409.8|1411.3|1410.1|1408.8|1407.6|1085
1616695800000|2021-03-25 18:10:00|1411.2|1410|1412.6|1411.4|1413.8|1412.6|1411|1409.8|1724
1616696100000|2021-03-25 18:15:00|1412.3|1411.1|1413.7|1412.5|1413.8|1412.6|1411.8|1410.6|688
1616716800000|2021-03-26 00:00:00|1412.5|1411.3|1414.3|1413.1|1414.6|1413.4|1412|1410.8|1164
1616717100000|2021-03-26 00:05:00|1414.4|1413.2|1416.9|1415.7|1416.9|1415.7|1414.2|1413|522
1616717400000|2021-03-26 00:10:00|1416.8|1415.6|1415.1|1413.9|1417|1415.8|1415.1|1413.9|419
1616717700000|2021-03-26 00:15:00|1415.3|1414.1|1413.9|1412.7|1415.9|1414.7|1413.9|1412.7|163
1616718000000|2021-03-26 00:20:00|1414|1412.8|1413.6|1412.4|1414.1|1412.9|1413.4|1412.2|126
1616718300000|2021-03-26 00:25:00|1413.7|1412.5|1413.5|1412.3|1413.8|1412.6|1413.1|1411.9|67
1616718600000|2021-03-26 00:30:00|1413.7|1412.5|1414|1412.8|1414|1412.8|1413.4|1412.2|37
1616718900000|2021-03-26 00:35:00|1413.9|1412.7|1412.2|1411|1413.9|1412.7|1412.2|1411|198
1616719200000|2021-03-26 00:40:00|1412.3|1411.1|1411.6|1410.4|1412.7|1411.5|1411.6|1410.4|70
1616719500000|2021-03-26 00:45:00|1411.7|1410.5|1411|1409.8|1411.8|1410.6|1411|1409.8|51
1616719800000|2021-03-26 00:50:00|1411.3|1410.1|1411.6|1410.4|1412.1|1410.9|1411.3|1410.1|364
1616720100000|2021-03-26 00:55:00|1411.8|1410.6|1412.5|1411.3|1412.7|1411.5|1411.5|1410.3|220
1616720400000|2021-03-26 01:00:00|1412.3|1411.1|1412.4|1411.2|1413.6|1412.4|1411.9|1410.7|242
1616720700000|2021-03-26 01:05:00|1412.3|1411.1|1414.1|1412.9|1414.1|1412.9|1412.1|1410.9|102
1616721000000|2021-03-26 01:10:00|1413.9|1412.7|1413.3|1412.1|1413.9|1412.7|1412.9|1411.7|38
1616721300000|2021-03-26 01:15:00|1413.6|1412.4|1413.8|1412.6|1414.2|1413|1413.3|1412.1|36
1616721600000|2021-03-26 01:20:00|1413.9|1412.7|1413.3|1412.1|1413.9|1412.7|1413.3|1412.1|57
1616721900000|2021-03-26 01:25:00|1413.4|1412.2|1413.9|1412.7|1414|1412.8|1413.3|1412.1|24
1616722200000|2021-03-26 01:30:00|1414|1412.8|1414.8|1413.6|1415|1413.8|1413.9|1412.7|62
1616722500000|2021-03-26 01:35:00|1414.9|1413.7|1414.9|1413.7|1415|1413.8|1414.5|1413.3|42
1616722800000|2021-03-26 01:40:00|1414.8|1413.6|1415.2|1414|1415.2|1414|1414|1412.8|30
1616723100000|2021-03-26 01:45:00|1415.1|1413.9|1413.9|1412.7|1415.2|1414|1413.8|1412.6|794
1616723400000|2021-03-26 01:50:00|1414|1412.8|1414.1|1412.9|1414.4|1413.2|1413.8|1412.6|40
1616723700000|2021-03-26 01:55:00|1414.2|1413|1414.2|1413|1414.5|1413.3|1413.6|1412.4|53
1616724000000|2021-03-26 02:00:00|1414.4|1413.2|1413.3|1412.1|1414.6|1413.4|1413.3|1412.1|37
1616724300000|2021-03-26 02:05:00|1413.2|1412|1413.1|1411.9|1414.3|1413.1|1413.1|1411.9|74
1616724600000|2021-03-26 02:10:00|1413|1411.8|1412.5|1411.3|1413|1411.8|1412.4|1411.2|558
1616724900000|2021-03-26 02:15:00|1412.6|1411.4|1412.5|1411.3|1412.8|1411.6|1412.5|1411.3|38
1616725200000|2021-03-26 02:20:00|1412.4|1411.2|1412.4|1411.2|1412.5|1411.3|1412.2|1411|6
1616725500000|2021-03-26 02:25:00|1412.3|1411.1|1412.1|1410.9|1412.4|1411.2|1412.1|1410.9|12
1616725800000|2021-03-26 02:30:00|1412.2|1411|1412.9|1411.7|1412.9|1411.7|1411.8|1410.6|47
1616726100000|2021-03-26 02:35:00|1413|1411.8|1412.3|1411.1|1413.6|1412.4|1412.3|1411.1|52
1616726400000|2021-03-26 02:40:00|1412.4|1411.2|1412.2|1411|1413.2|1412|1412.2|1411|12
1616726700000|2021-03-26 02:45:00|1412.3|1411.1|1412.7|1411.5|1413|1411.8|1412.2|1411|6
1616727000000|2021-03-26 02:50:00|1412.8|1411.6|1412.6|1411.4|1413|1411.8|1412.4|1411.2|0
1616727300000|2021-03-26 02:55:00|1412.5|1411.3|1412.2|1411|1412.8|1411.6|1412.1|1410.9|9
1616727600000|2021-03-26 03:00:00|1412.3|1411.1|1411.2|1410|1412.7|1411.5|1410.8|1409.6|101
1616727900000|2021-03-26 03:05:00|1411.1|1409.9|1411.4|1410.2|1411.4|1410.2|1410.6|1409.4|36
1616728200000|2021-03-26 03:10:00|1411.3|1410.1|1410.8|1409.6|1411.6|1410.4|1410.6|1409.4|19
1616728500000|2021-03-26 03:15:00|1410.9|1409.7|1410|1408.8|1410.9|1409.7|1409.8|1408.6|186
1616728800000|2021-03-26 03:20:00|1410.1|1408.9|1409.6|1408.4|1410.8|1409.6|1409.2|1408|140
1616729100000|2021-03-26 03:25:00|1409.5|1408.3|1411.2|1410|1411.2|1410|1409.5|1408.3|57
1616729400000|2021-03-26 03:30:00|1411.1|1409.9|1411.2|1410|1411.3|1410.1|1410.7|1409.5|21
1616729700000|2021-03-26 03:35:00|1411.1|1409.9|1411.7|1410.5|1412.3|1411.1|1411.1|1409.9|124
1616730000000|2021-03-26 03:40:00|1411.6|1410.4|1410.8|1409.6|1411.7|1410.5|1410.8|1409.6|29
1616730300000|2021-03-26 03:45:00|1410.5|1409.3|1410.8|1409.6|1410.8|1409.6|1410.4|1409.2|24
1616730600000|2021-03-26 03:50:00|1410.7|1409.5|1410.7|1409.5|1410.8|1409.6|1410.5|1409.3|27
1616730900000|2021-03-26 03:55:00|1410.8|1409.6|1410.2|1409|1410.8|1409.6|1410.1|1408.9|35
1616731200000|2021-03-26 04:00:00|1410.1|1408.9|1410.2|1409|1410.3|1409.1|1410|1408.8|1
1616731500000|2021-03-26 04:05:00|1410.1|1408.9|1409.6|1408.4|1410.1|1408.9|1409.5|1408.3|20
1616731800000|2021-03-26 04:10:00|1409.5|1408.3|1409.8|1408.6|1409.8|1408.6|1409.5|1408.3|12
1616732100000|2021-03-26 04:15:00|1409.9|1408.7|1409.7|1408.5|1410|1408.8|1409.6|1408.4|43
1616732400000|2021-03-26 04:20:00|1409.8|1408.6|1410.1|1408.9|1410.1|1408.9|1409.6|1408.4|14
1616732700000|2021-03-26 04:25:00|1410|1408.8|1410|1408.8|1410.1|1408.9|1409.9|1408.7|17
1616733000000|2021-03-26 04:30:00|1410.1|1408.9|1409.4|1408.2|1410.4|1409.2|1409.1|1407.9|115
1616733300000|2021-03-26 04:35:00|1409.5|1408.3|1409.1|1407.9|1409.7|1408.5|1409.1|1407.9|53
1616733600000|2021-03-26 04:40:00|1409.3|1408.1|1409.4|1408.2|1409.6|1408.4|1409.2|1408|9
1616733900000|2021-03-26 04:45:00|1409.5|1408.3|1409.2|1408|1409.6|1408.4|1409.2|1408|6
1616734200000|2021-03-26 04:50:00|1409.3|1408.1|1409.1|1407.9|1409.4|1408.2|1409.1|1407.9|18
1616734500000|2021-03-26 04:55:00|1409|1407.8|1409|1407.8|1409.3|1408.1|1409|1407.8|28
1616734800000|2021-03-26 05:00:00|1409.1|1407.9|1409.1|1407.9|1409.4|1408.2|1409|1407.8|16
1616735100000|2021-03-26 05:05:00|1409|1407.8|1408.9|1407.7|1409.1|1407.9|1408.6|1407.4|55
1616735400000|2021-03-26 05:10:00|1409|1407.8|1409.3|1408.1|1409.3|1408.1|1408.9|1407.7|25
1616735700000|2021-03-26 05:15:00|1409.4|1408.2|1408.9|1407.7|1409.4|1408.2|1408.6|1407.4|41
1616736000000|2021-03-26 05:20:00|1409|1407.8|1409|1407.8|1409.1|1407.9|1408.8|1407.6|16
1616736300000|2021-03-26 05:25:00|1408.9|1407.7|1409|1407.8|1409.1|1407.9|1408.9|1407.7|3
1616736600000|2021-03-26 05:30:00|1408.9|1407.7|1408.6|1407.4|1409.9|1408.7|1408.2|1407|68
1616736900000|2021-03-26 05:35:00|1408.5|1407.3|1409|1407.8|1409.4|1408.2|1408.3|1407.1|42
1616737200000|2021-03-26 05:40:00|1408.9|1407.7|1409.2|1408|1409.2|1408|1408.2|1407|84
1616737500000|2021-03-26 05:45:00|1409.3|1408.1|1409|1407.8|1409.5|1408.3|1409|1407.8|24
1616737800000|2021-03-26 05:50:00|1408.9|1407.7|1408.8|1407.6|1409.5|1408.3|1408.5|1407.3|31
1616738100000|2021-03-26 05:55:00|1408.7|1407.5|1409.9|1408.7|1410.1|1408.9|1408.6|1407.4|20
1616738400000|2021-03-26 06:00:00|1409.8|1408.6|1409.7|1408.5|1410.1|1408.9|1409.3|1408.1|54
1616738700000|2021-03-26 06:05:00|1409.8|1408.6|1410.5|1409.3|1410.8|1409.6|1409.6|1408.4|56
1616739000000|2021-03-26 06:10:00|1410.6|1409.4|1410|1408.8|1410.6|1409.4|1409.8|1408.6|25
1616739300000|2021-03-26 06:15:00|1410.1|1408.9|1410.3|1409.1|1410.3|1409.1|1409.5|1408.3|27
1616739600000|2021-03-26 06:20:00|1410.2|1409|1409.5|1408.3|1410.3|1409.1|1409.4|1408.2|44
1616739900000|2021-03-26 06:25:00|1409.4|1408.2|1409.5|1408.3|1409.8|1408.6|1409.3|1408.1|37
1616740200000|2021-03-26 06:30:00|1409.6|1408.4|1409|1407.8|1409.8|1408.6|1408.9|1407.7|61
1616740500000|2021-03-26 06:35:00|1409.1|1407.9|1408.5|1407.3|1409.3|1408.1|1408.5|1407.3|38
1616740800000|2021-03-26 06:40:00|1408.6|1407.4|1408.8|1407.6|1409|1407.8|1408.5|1407.3|41
1616741100000|2021-03-26 06:45:00|1408.6|1407.4|1408.5|1407.3|1408.8|1407.6|1408.5|1407.3|23
1616741400000|2021-03-26 06:50:00|1408.7|1407.5|1408.3|1407.1|1408.8|1407.6|1408.3|1407.1|44
1616741700000|2021-03-26 06:55:00|1408.2|1407|1408.3|1407.1|1408.7|1407.5|1408.1|1406.9|38
1616742000000|2021-03-26 07:00:00|1408.2|1407|1408.4|1407.2|1408.8|1407.6|1408.2|1407|45
1616742300000|2021-03-26 07:05:00|1408.3|1407.1|1408.1|1406.9|1408.3|1407.1|1407.6|1406.4|96
1616742600000|2021-03-26 07:10:00|1408|1406.8|1407.7|1406.5|1408|1406.8|1407.6|1406.4|77
1616742900000|2021-03-26 07:15:00|1407.8|1406.6|1408.5|1407.3|1408.6|1407.4|1407.7|1406.5|22
1616743200000|2021-03-26 07:20:00|1408.4|1407.2|1409.1|1407.9|1409.3|1408.1|1408.4|1407.2|31
1616743500000|2021-03-26 07:25:00|1409|1407.8|1409.3|1408.1|1409.4|1408.2|1408.9|1407.7|39
1616743800000|2021-03-26 07:30:00|1409.1|1407.9|1409.8|1408.6|1410|1408.8|1409.1|1407.9|44
1616744100000|2021-03-26 07:35:00|1409.7|1408.5|1410.1|1408.9|1410.5|1409.3|1409.6|1408.4|48
1616744400000|2021-03-26 07:40:00|1410|1408.8|1410|1408.8|1410.6|1409.4|1410|1408.8|64
1616744700000|2021-03-26 07:45:00|1410.1|1408.9|1409.1|1407.9|1410.1|1408.9|1409.1|1407.9|30
1616745000000|2021-03-26 07:50:00|1409.3|1408.1|1409.8|1408.6|1410|1408.8|1409.1|1407.9|17
1616745300000|2021-03-26 07:55:00|1409.7|1408.5|1409.7|1408.5|1409.9|1408.7|1409.6|1408.4|30
1616745600000|2021-03-26 08:00:00|1409.8|1408.6|1410|1408.8|1410.5|1409.3|1409.3|1408.1|55
1616745900000|2021-03-26 08:05:00|1410.1|1408.9|1411.7|1410.5|1412.2|1411|1410.1|1408.9|131
1616746200000|2021-03-26 08:10:00|1411.6|1410.4|1410.9|1409.7|1411.6|1410.4|1410.2|1409|73
1616746500000|2021-03-26 08:15:00|1411|1409.8|1411.5|1410.3|1411.5|1410.3|1410.2|1409|37
1616746800000|2021-03-26 08:20:00|1411.4|1410.2|1411.2|1410|1411.7|1410.5|1411.1|1409.9|40
1616747100000|2021-03-26 08:25:00|1411.3|1410.1|1410|1408.8|1411.3|1410.1|1409.9|1408.7|39
1616747400000|2021-03-26 08:30:00|1409.9|1408.7|1411|1409.8|1411.1|1409.9|1409.9|1408.7|35
1616747700000|2021-03-26 08:35:00|1410.7|1409.5|1411.5|1410.3|1411.6|1410.4|1410.5|1409.3|59
1616748000000|2021-03-26 08:40:00|1411.7|1410.5|1412.2|1411|1412.9|1411.7|1411.7|1410.5|121
1616748300000|2021-03-26 08:45:00|1412.1|1410.9|1412.6|1411.4|1412.8|1411.6|1412.1|1410.9|50
1616748600000|2021-03-26 08:50:00|1412.5|1411.3|1412|1410.8|1412.5|1411.3|1411.6|1410.4|45
1616748900000|2021-03-26 08:55:00|1411.9|1410.7|1412.1|1410.9|1412.4|1411.2|1411.7|1410.5|17
1616749200000|2021-03-26 09:00:00|1412|1410.8|1413|1411.8|1413.1|1411.9|1411.9|1410.7|56
1616749500000|2021-03-26 09:05:00|1412.9|1411.7|1412.1|1410.9|1412.9|1411.7|1411.6|1410.4|46
1616749800000|2021-03-26 09:10:00|1412|1410.8|1412.2|1411|1412.6|1411.4|1411.8|1410.6|17
1616750100000|2021-03-26 09:15:00|1412.1|1410.9|1411.5|1410.3|1412.4|1411.2|1411.1|1409.9|67
1616750400000|2021-03-26 09:20:00|1411.6|1410.4|1412.5|1411.3|1412.8|1411.6|1411.4|1410.2|21
1616750700000|2021-03-26 09:25:00|1412.6|1411.4|1412.3|1411.1|1412.8|1411.6|1412.3|1411.1|12
1616751000000|2021-03-26 09:30:00|1412|1410.8|1411.4|1410.2|1412.5|1411.3|1411.4|1410.2|47
1616751300000|2021-03-26 09:35:00|1411.6|1410.4|1412.1|1410.9|1412.1|1410.9|1411.5|1410.3|22
1616751600000|2021-03-26 09:40:00|1412|1410.8|1411|1409.8|1412|1410.8|1410.9|1409.7|43
1616751900000|2021-03-26 09:45:00|1411.1|1409.9|1410.7|1409.5|1411.4|1410.2|1410|1408.8|96
1616752200000|2021-03-26 09:50:00|1410.6|1409.4|1411.2|1410|1411.2|1410|1410.3|1409.1|91
1616752500000|2021-03-26 09:55:00|1411.1|1409.9|1411.1|1409.9|1411.1|1409.9|1410.3|1409.1|27
1616752800000|2021-03-26 10:00:00|1411.2|1410|1410.6|1409.4|1411.3|1410.1|1410.4|1409.2|32
1616753100000|2021-03-26 10:05:00|1410.5|1409.3|1410.5|1409.3|1410.7|1409.5|1410.1|1408.9|26
1616753400000|2021-03-26 10:10:00|1410.6|1409.4|1410.7|1409.5|1411.5|1410.3|1410.6|1409.4|30
1616753700000|2021-03-26 10:15:00|1410.6|1409.4|1410.5|1409.3|1410.7|1409.5|1410.3|1409.1|8
1616754000000|2021-03-26 10:20:00|1410.3|1409.1|1410.2|1409|1410.5|1409.3|1409.9|1408.7|46
1616754300000|2021-03-26 10:25:00|1410.6|1409.4|1410.2|1409|1410.6|1409.4|1410.2|1409|6
1616754600000|2021-03-26 10:30:00|1410.1|1408.9|1410.2|1409|1410.3|1409.1|1409.8|1408.6|5
1616754900000|2021-03-26 10:35:00|1410.3|1409.1|1410.2|1409|1410.8|1409.6|1410.2|1409|6
1616755200000|2021-03-26 10:40:00|1410.1|1408.9|1410.5|1409.3|1410.5|1409.3|1410.1|1408.9|7
1616755500000|2021-03-26 10:45:00|1410.4|1409.2|1410|1408.8|1410.7|1409.5|1409.9|1408.7|100
1616755800000|2021-03-26 10:50:00|1410.3|1409.1|1411.7|1410.5|1412|1410.8|1410.1|1408.9|74
1616756100000|2021-03-26 10:55:00|1411.8|1410.6|1411.2|1410|1411.8|1410.6|1411.1|1409.9|8
1616756400000|2021-03-26 11:00:00|1411|1409.8|1410.3|1409.1|1411.1|1409.9|1410.2|1409|33
1616756700000|2021-03-26 11:05:00|1410.4|1409.2|1411.6|1410.4|1411.8|1410.6|1410.2|1409|56
1616757000000|2021-03-26 11:10:00|1411.5|1410.3|1410.8|1409.6|1411.7|1410.5|1410.7|1409.5|10
1616757300000|2021-03-26 11:15:00|1410.7|1409.5|1410.8|1409.6|1411.1|1409.9|1410.6|1409.4|6
1616757600000|2021-03-26 11:20:00|1410.7|1409.5|1411.2|1410|1411.4|1410.2|1410.7|1409.5|31
1616757900000|2021-03-26 11:25:00|1411.3|1410.1|1410.6|1409.4|1411.4|1410.2|1410.6|1409.4|20
1616758200000|2021-03-26 11:30:00|1410.4|1409.2|1411|1409.8|1411.1|1409.9|1410.2|1409|43
1616758500000|2021-03-26 11:35:00|1410.6|1409.4|1411.7|1410.5|1412.1|1410.9|1410.4|1409.2|73
1616758800000|2021-03-26 11:40:00|1411.6|1410.4|1412.6|1411.4|1412.9|1411.7|1411.4|1410.2|88
1616759100000|2021-03-26 11:45:00|1412.7|1411.5|1413.7|1412.5|1413.8|1412.6|1412.1|1410.9|127
1616759400000|2021-03-26 11:50:00|1414|1412.8|1413.1|1411.9|1414.1|1412.9|1412.9|1411.7|134
1616759700000|2021-03-26 11:55:00|1413.2|1412|1412.8|1411.6|1413.6|1412.4|1412.8|1411.6|36
1616760000000|2021-03-26 12:00:00|1413.1|1411.9|1412|1410.8|1413.1|1411.9|1411.9|1410.7|305
1616760300000|2021-03-26 12:05:00|1411.9|1410.7|1411.6|1410.4|1412|1410.8|1411.5|1410.3|59
1616760600000|2021-03-26 12:10:00|1411.5|1410.3|1411.9|1410.7|1412.1|1410.9|1411.5|1410.3|123
1616760900000|2021-03-26 12:15:00|1411.8|1410.6|1411.1|1409.9|1412.2|1411|1411|1409.8|273
1616761200000|2021-03-26 12:20:00|1411|1409.8|1411|1409.8|1411.8|1410.6|1410.5|1409.3|75
1616761500000|2021-03-26 12:25:00|1411.1|1409.9|1411.5|1410.3|1411.8|1410.6|1411|1409.8|113
1616761800000|2021-03-26 12:30:00|1411.6|1410.4|1412.5|1411.3|1412.9|1411.7|1411.5|1410.3|133
1616762100000|2021-03-26 12:35:00|1412.6|1411.4|1412|1410.8|1412.6|1411.4|1411.8|1410.6|41
1616762400000|2021-03-26 12:40:00|1412.1|1410.9|1411.9|1410.7|1412.6|1411.4|1411.8|1410.6|82
1616765400000|2021-03-26 13:30:00|1413|1411.8|1414.4|1413.2|1414.9|1413.7|1409.7|1408.5|3140
1616765700000|2021-03-26 13:35:00|1414.3|1413.1|1415.1|1413.9|1416.6|1415.4|1414.1|1412.9|1337
1616766000000|2021-03-26 13:40:00|1415.4|1414.2|1414.4|1413.2|1415.7|1414.5|1413.5|1412.3|1166
1616766300000|2021-03-26 13:45:00|1414.2|1413|1412.5|1411.3|1414.4|1413.2|1411.6|1410.4|925
1616766600000|2021-03-26 13:50:00|1412.6|1411.4|1411.5|1410.3|1413.7|1412.5|1411.3|1410.1|412
1616766900000|2021-03-26 13:55:00|1411.6|1410.4|1411|1409.8|1412.1|1410.9|1410.6|1409.4|540
1616767200000|2021-03-26 14:00:00|1411.1|1409.9|1411.6|1410.4|1413.2|1412|1411|1409.8|528
1616767500000|2021-03-26 14:05:00|1411.5|1410.3|1410.3|1409.1|1411.5|1410.3|1409.5|1408.3|705
1616767800000|2021-03-26 14:10:00|1410.6|1409.4|1410.3|1409.1|1411.2|1410|1409.5|1408.3|657
1616768100000|2021-03-26 14:15:00|1410.5|1409.3|1409.3|1408.1|1411|1409.8|1408.6|1407.4|788
1616768400000|2021-03-26 14:20:00|1409.5|1408.3|1407.2|1406|1409.8|1408.6|1406|1404.8|1151
1616768700000|2021-03-26 14:25:00|1407|1405.8|1406.5|1405.3|1407.5|1406.3|1405.5|1404.3|516
1616769000000|2021-03-26 14:30:00|1406.3|1405.1|1405.5|1404.3|1406.3|1405.1|1404.6|1403.4|1170
1616769300000|2021-03-26 14:35:00|1405.6|1404.4|1407.2|1406|1407.3|1406.1|1405.1|1403.9|959
1616769600000|2021-03-26 14:40:00|1407.1|1405.9|1405.1|1403.9|1407.3|1406.1|1404.7|1403.5|649
1616769900000|2021-03-26 14:45:00|1405.2|1404|1404.1|1402.9|1405.3|1404.1|1403.4|1402.2|1128
1616770200000|2021-03-26 14:50:00|1404.3|1403.1|1405.6|1404.4|1406.3|1405.1|1404.2|1403|1629
1616770500000|2021-03-26 14:55:00|1405.7|1404.5|1405.5|1404.3|1406.3|1405.1|1405.1|1403.9|376
1616770800000|2021-03-26 15:00:00|1405.6|1404.4|1404.6|1403.4|1405.6|1404.4|1404.1|1402.9|415
1616771100000|2021-03-26 15:05:00|1404.8|1403.6|1402.6|1401.4|1404.8|1403.6|1402.6|1401.4|865
1616771400000|2021-03-26 15:10:00|1402.4|1401.2|1404.1|1402.9|1404.6|1403.4|1402.4|1401.2|761
1616771700000|2021-03-26 15:15:00|1403.9|1402.7|1402.4|1401.2|1404.1|1402.9|1402.1|1400.9|779
1616772000000|2021-03-26 15:20:00|1402.6|1401.4|1402.9|1401.7|1404.1|1402.9|1402.1|1400.9|537
1616772300000|2021-03-26 15:25:00|1403.1|1401.9|1401.4|1400.2|1403.4|1402.2|1401.1|1399.9|729
1616772600000|2021-03-26 15:30:00|1401.6|1400.4|1400.9|1399.7|1401.9|1400.7|1400.8|1399.6|1272
1616772900000|2021-03-26 15:35:00|1400.6|1399.4|1401.5|1400.3|1401.8|1400.6|1399.6|1398.4|1187
1616773200000|2021-03-26 15:40:00|1401.4|1400.2|1400.6|1399.4|1401.4|1400.2|1399.6|1398.4|1108
1616773500000|2021-03-26 15:45:00|1400.3|1399.1|1401.4|1400.2|1401.4|1400.2|1399.9|1398.7|797
1616773800000|2021-03-26 15:50:00|1401.5|1400.3|1401.3|1400.1|1401.6|1400.4|1399.4|1398.2|1283
1616774100000|2021-03-26 15:55:00|1401.2|1400|1400.4|1399.2|1401.7|1400.5|1400.4|1399.2|598
1616774400000|2021-03-26 16:00:00|1400.5|1399.3|1399.7|1398.5|1401.2|1400|1399.7|1398.5|595
1616774700000|2021-03-26 16:05:00|1399.4|1398.2|1400.2|1399|1400.9|1399.7|1399.4|1398.2|466
1616775000000|2021-03-26 16:10:00|1400.1|1398.9|1401.2|1400|1401.4|1400.2|1399.9|1398.7|571
1616775300000|2021-03-26 16:15:00|1400.9|1399.7|1400.9|1399.7|1401.2|1400|1400.2|1399|452
1616775600000|2021-03-26 16:20:00|1400.8|1399.6|1401.7|1400.5|1402.4|1401.2|1400.6|1399.4|341
1616775900000|2021-03-26 16:25:00|1401.8|1400.6|1401.3|1400.1|1401.8|1400.6|1400.8|1399.6|406
1616776200000|2021-03-26 16:30:00|1401.4|1400.2|1403.4|1402.2|1403.4|1402.2|1401.1|1399.9|554
1616776500000|2021-03-26 16:35:00|1403.3|1402.1|1403.9|1402.7|1404.6|1403.4|1403.1|1401.9|511
1616776800000|2021-03-26 16:40:00|1403.7|1402.5|1403.2|1402|1404.9|1403.7|1402.9|1401.7|424
1616777100000|2021-03-26 16:45:00|1403.4|1402.2|1402.7|1401.5|1403.9|1402.7|1402.2|1401|467
1616777400000|2021-03-26 16:50:00|1403.4|1402.2|1405.1|1403.9|1405.1|1403.9|1403.4|1402.2|866
1616777700000|2021-03-26 16:55:00|1404.8|1403.6|1404.4|1403.2|1405.8|1404.6|1404|1402.8|534
1616778000000|2021-03-26 17:00:00|1404.3|1403.1|1402.7|1401.5|1405.3|1404.1|1402.5|1401.3|484
1616778300000|2021-03-26 17:05:00|1402.5|1401.3|1402.5|1401.3|1402.5|1401.3|1401.5|1400.3|399
1616778600000|2021-03-26 17:10:00|1402.4|1401.2|1402.3|1401.1|1403.1|1401.9|1402|1400.8|460
1616778900000|2021-03-26 17:15:00|1402.1|1400.9|1401.8|1400.6|1402.5|1401.3|1401.8|1400.6|515
1616779200000|2021-03-26 17:20:00|1401.9|1400.7|1402.1|1400.9|1402.2|1401|1401.3|1400.1|383
1616779500000|2021-03-26 17:25:00|1402|1400.8|1403.5|1402.3|1403.6|1402.4|1401.9|1400.7|850
1616779800000|2021-03-26 17:30:00|1403.3|1402.1|1403.8|1402.6|1404.3|1403.1|1403.3|1402.1|544
1616780100000|2021-03-26 17:35:00|1403.9|1402.7|1404|1402.8|1404.8|1403.6|1403.8|1402.6|387
1616780400000|2021-03-26 17:40:00|1403.8|1402.6|1403.3|1402.1|1404.3|1403.1|1403.1|1401.9|628
1616780700000|2021-03-26 17:45:00|1403.2|1402|1401.7|1400.5|1403.5|1402.3|1401.7|1400.5|440
1616781000000|2021-03-26 17:50:00|1401.8|1400.6|1400.8|1399.6|1402.3|1401.1|1400.6|1399.4|346
1616781300000|2021-03-26 17:55:00|1400.7|1399.5|1400.1|1398.9|1401.1|1399.9|1399.8|1398.6|943
1616781600000|2021-03-26 18:00:00|1400|1398.8|1399.3|1398.1|1400.3|1399.1|1399.3|1398.1|1110
1616781900000|2021-03-26 18:05:00|1399.4|1398.2|1399.1|1397.9|1399.8|1398.6|1397.8|1396.6|1143
1616782200000|2021-03-26 18:10:00|1398.9|1397.7|1399.1|1397.9|1399.4|1398.2|1397.6|1396.4|2237
1616782500000|2021-03-26 18:15:00|1399|1397.8|1399.8|1398.6|1400|1398.8|1399|1397.8|1599
1616976000000|2021-03-29 00:00:00|1399.7|1398.5|1398.7|1397.5|1400.2|1399|1397.3|1396.1|1119
1616976300000|2021-03-29 00:05:00|1398.6|1397.4|1397.2|1396|1398.7|1397.5|1396.5|1395.3|253
1616976600000|2021-03-29 00:10:00|1397.6|1396.4|1397.3|1396.1|1398.1|1396.9|1397.1|1395.9|136
1616976900000|2021-03-29 00:15:00|1397.5|1396.3|1398.3|1397.1|1398.4|1397.2|1397.1|1395.9|213
1616977200000|2021-03-29 00:20:00|1398.4|1397.2|1398.5|1397.3|1399.1|1397.9|1398.4|1397.2|135
1616977500000|2021-03-29 00:25:00|1398.2|1397|1398.6|1397.4|1398.7|1397.5|1397.4|1396.2|75
1616977800000|2021-03-29 00:30:00|1398.7|1397.5|1398.6|1397.4|1398.9|1397.7|1398.3|1397.1|120
1616978100000|2021-03-29 00:35:00|1398.3|1397.1|1397.4|1396.2|1398.4|1397.2|1397.4|1396.2|38
1616978400000|2021-03-29 00:40:00|1397.6|1396.4|1398.1|1396.9|1398.4|1397.2|1397.4|1396.2|67
1616978700000|2021-03-29 00:45:00|1398.4|1397.2|1398.6|1397.4|1399.1|1397.9|1398.4|1397.2|65
1616979000000|2021-03-29 00:50:00|1398.7|1397.5|1398.4|1397.2|1398.9|1397.7|1398.4|1397.2|43
1616979300000|2021-03-29 00:55:00|1398.6|1397.4|1398.3|1397.1|1398.7|1397.5|1398.1|1396.9|47
1616979600000|2021-03-29 01:00:00|1398.2|1397|1397.2|1396|1398.4|1397.2|1396.8|1395.6|209
1616979900000|2021-03-29 01:05:00|1397.3|1396.1|1398.5|1397.3|1399.7|1398.5|1397.3|1396.1|345
1616980200000|2021-03-29 01:10:00|1398.2|1397|1398.2|1397|1398.7|1397.5|1398.1|1396.9|73
1616980500000|2021-03-29 01:15:00|1398.1|1396.9|1397.1|1395.9|1398.2|1397|1395.9|1394.7|140
1616980800000|2021-03-29 01:20:00|1396.9|1395.7|1396.7|1395.5|1396.9|1395.7|1396.2|1395|166
1616981100000|2021-03-29 01:25:00|1396.5|1395.3|1397.2|1396|1397.5|1396.3|1396.2|1395|76
1616981400000|2021-03-29 01:30:00|1397.3|1396.1|1397.5|1396.3|1398|1396.8|1397.2|1396|94
1616981700000|2021-03-29 01:35:00|1397.4|1396.2|1396.8|1395.6|1398.1|1396.9|1396.8|1395.6|38
1616982000000|2021-03-29 01:40:00|1396.7|1395.5|1397.6|1396.4|1397.9|1396.7|1396.5|1395.3|90
1616982300000|2021-03-29 01:45:00|1397.7|1396.5|1397.7|1396.5|1398|1396.8|1397.6|1396.4|39
1616982600000|2021-03-29 01:50:00|1397.8|1396.6|1398|1396.8|1398|1396.8|1397.5|1396.3|66
1616982900000|2021-03-29 01:55:00|1397.9|1396.7|1397.9|1396.7|1398|1396.8|1397.5|1396.3|82
1616983200000|2021-03-29 02:00:00|1397.8|1396.6|1397.9|1396.7|1398|1396.8|1397.5|1396.3|24
1616983500000|2021-03-29 02:05:00|1397.8|1396.6|1398.1|1396.9|1398.1|1396.9|1397.1|1395.9|71
1616983800000|2021-03-29 02:10:00|1398.2|1397|1398.2|1397|1398.3|1397.1|1397.8|1396.6|62
1616984100000|2021-03-29 02:15:00|1398.1|1396.9|1397.8|1396.6|1398.1|1396.9|1397.7|1396.5|19
1616984400000|2021-03-29 02:20:00|1397.9|1396.7|1398.1|1396.9|1398.1|1396.9|1397.8|1396.6|3
1616984700000|2021-03-29 02:25:00|1398.2|1397|1398.8|1397.6|1398.8|1397.6|1398.1|1396.9|36
1616985000000|2021-03-29 02:30:00|1398.9|1397.7|1398.8|1397.6|1399.1|1397.9|1398.8|1397.6|56
1616985300000|2021-03-29 02:35:00|1398.5|1397.3|1398.6|1397.4|1398.8|1397.6|1398.3|1397.1|16
1616985600000|2021-03-29 02:40:00|1398.4|1397.2|1399|1397.8|1399.1|1397.9|1398.4|1397.2|45
1616985900000|2021-03-29 02:45:00|1398.9|1397.7|1398.3|1397.1|1398.9|1397.7|1398.2|1397|33
1616986200000|2021-03-29 02:50:00|1398.2|1397|1397.8|1396.6|1398.2|1397|1397.4|1396.2|66
1616986500000|2021-03-29 02:55:00|1398.1|1396.9|1397.3|1396.1|1398.1|1396.9|1397.1|1395.9|69
1616986800000|2021-03-29 03:00:00|1397.4|1396.2|1397.9|1396.7|1398.1|1396.9|1397.2|1396|46
1616987100000|2021-03-29 03:05:00|1398.1|1396.9|1397.2|1396|1398.1|1396.9|1397.1|1395.9|45
1616987400000|2021-03-29 03:10:00|1397|1395.8|1396.8|1395.6|1397.6|1396.4|1396.8|1395.6|74
1616987700000|2021-03-29 03:15:00|1396.9|1395.7|1397.2|1396|1397.4|1396.2|1396.8|1395.6|19
1616988000000|2021-03-29 03:20:00|1397.1|1395.9|1397.3|1396.1|1397.3|1396.1|1397.1|1395.9|15
1616988300000|2021-03-29 03:25:00|1397.1|1395.9|1397.3|1396.1|1397.5|1396.3|1396.8|1395.6|32
1616988600000|2021-03-29 03:30:00|1397.4|1396.2|1397.3|1396.1|1397.7|1396.5|1397.3|1396.1|29
1616988900000|2021-03-29 03:35:00|1397.2|1396|1396.8|1395.6|1397.3|1396.1|1396.8|1395.6|13
1616989200000|2021-03-29 03:40:00|1396.9|1395.7|1397.1|1395.9|1397.1|1395.9|1396.6|1395.4|61
1616989500000|2021-03-29 03:45:00|1397|1395.8|1396.8|1395.6|1397|1395.8|1396.8|1395.6|33
1616989800000|2021-03-29 03:50:00|1396.6|1395.4|1396.6|1395.4|1396.7|1395.5|1396.5|1395.3|103
1616990100000|2021-03-29 03:55:00|1396.8|1395.6|1396.6|1395.4|1396.8|1395.6|1396.6|1395.4|15
1616990400000|2021-03-29 04:00:00|1396.3|1395.1|1396.7|1395.5|1396.8|1395.6|1396.3|1395.1|10
1616990700000|2021-03-29 04:05:00|1396.6|1395.4|1396.7|1395.5|1396.7|1395.5|1396.6|1395.4|4
1616991000000|2021-03-29 04:10:00|1396.8|1395.6|1396.5|1395.3|1396.8|1395.6|1396.4|1395.2|7
1616991300000|2021-03-29 04:15:00|1396.6|1395.4|1396.8|1395.6|1396.8|1395.6|1396.6|1395.4|13
1616991600000|2021-03-29 04:20:00|1397|1395.8|1396.8|1395.6|1397.1|1395.9|1396.6|1395.4|9
1616991900000|2021-03-29 04:25:00|1396.9|1395.7|1397|1395.8|1397.1|1395.9|1396.9|1395.7|21
1616992200000|2021-03-29 04:30:00|1396.8|1395.6|1396.8|1395.6|1396.8|1395.6|1396.6|1395.4|22
1616992500000|2021-03-29 04:35:00|1397|1395.8|1396.9|1395.7|1397.1|1395.9|1396.8|1395.6|14
1616992800000|2021-03-29 04:40:00|1397|1395.8|1397|1395.8|1397|1395.8|1396.7|1395.5|6
1616993100000|2021-03-29 04:45:00|1396.9|1395.7|1396.7|1395.5|1397|1395.8|1396.7|1395.5|11
1616993400000|2021-03-29 04:50:00|1396.8|1395.6|1396.7|1395.5|1396.8|1395.6|1396.6|1395.4|3
1616993700000|2021-03-29 04:55:00|1396.6|1395.4|1396.6|1395.4|1396.7|1395.5|1396.6|1395.4|6
1616994000000|2021-03-29 05:00:00|1396.5|1395.3|1395.7|1394.5|1396.6|1395.4|1395.6|1394.4|74
1616994300000|2021-03-29 05:05:00|1395.6|1394.4|1394.8|1393.6|1395.7|1394.5|1394.8|1393.6|69
1616994600000|2021-03-29 05:10:00|1394.7|1393.5|1394.5|1393.3|1394.7|1393.5|1394.1|1392.9|128
1616994900000|2021-03-29 05:15:00|1394.4|1393.2|1394.3|1393.1|1394.8|1393.6|1394.3|1393.1|87
1616995200000|2021-03-29 05:20:00|1394.2|1393|1394.3|1393.1|1394.3|1393.1|1393.9|1392.7|42
1616995500000|2021-03-29 05:25:00|1394.2|1393|1393.3|1392.1|1394.3|1393.1|1393.3|1392.1|190
1616995800000|2021-03-29 05:30:00|1393.4|1392.2|1394.1|1392.9|1394.6|1393.4|1393.3|1392.1|129
1616996100000|2021-03-29 05:35:00|1394.2|1393|1393.7|1392.5|1394.2|1393|1393.6|1392.4|21
1616996400000|2021-03-29 05:40:00|1393.8|1392.6|1393.7|1392.5|1393.8|1392.6|1393.3|1392.1|51
1616996700000|2021-03-29 05:45:00|1393.6|1392.4|1393.2|1392|1393.8|1392.6|1392.8|1391.6|250
1616997000000|2021-03-29 05:50:00|1393.3|1392.1|1394.3|1393.1|1394.3|1393.1|1393.1|1391.9|95
1616997300000|2021-03-29 05:55:00|1394.2|1393|1393.6|1392.4|1394.3|1393.1|1393.5|1392.3|89
1616997600000|2021-03-29 06:00:00|1393.7|1392.5|1393.5|1392.3|1394.3|1393.1|1393|1391.8|135
1616997900000|2021-03-29 06:05:00|1393.4|1392.2|1394.1|1392.9|1394.3|1393.1|1393.4|1392.2|29
1616998200000|2021-03-29 06:10:00|1394|1392.8|1393.5|1392.3|1394|1392.8|1393.3|1392.1|90
1616998500000|2021-03-29 06:15:00|1393.4|1392.2|1394|1392.8|1394.1|1392.9|1393.4|1392.2|31
1616998800000|2021-03-29 06:20:00|1393.9|1392.7|1394.3|1393.1|1394.8|1393.6|1393.7|1392.5|119
1616999100000|2021-03-29 06:25:00|1394|1392.8|1395|1393.8|1395.3|1394.1|1394|1392.8|197
1616999400000|2021-03-29 06:30:00|1394.9|1393.7|1394.6|1393.4|1395|1393.8|1394.4|1393.2|57
1616999700000|2021-03-29 06:35:00|1394.5|1393.3|1395|1393.8|1395|1393.8|1394.4|1393.2|106
1617000000000|2021-03-29 06:40:00|1395.2|1394|1395.6|1394.4|1395.6|1394.4|1394.6|1393.4|32
1617000300000|2021-03-29 06:45:00|1395.4|1394.2|1394.1|1392.9|1395.4|1394.2|1394.1|1392.9|30
1617000600000|2021-03-29 06:50:00|1394|1392.8|1395.1|1393.9|1395.3|1394.1|1394|1392.8|35
1617000900000|2021-03-29 06:55:00|1395.2|1394|1394.6|1393.4|1395.3|1394.1|1394.3|1393.1|9
1617001200000|2021-03-29 07:00:00|1394.5|1393.3|1395.5|1394.3|1395.7|1394.5|1394.4|1393.2|83
1617001500000|2021-03-29 07:05:00|1395.7|1394.5|1395.3|1394.1|1396.1|1394.9|1395.3|1394.1|72
1617001800000|2021-03-29 07:10:00|1395.4|1394.2|1394.8|1393.6|1395.8|1394.6|1394.8|1393.6|37
1617002100000|2021-03-29 07:15:00|1395.2|1394|1394.8|1393.6|1395.2|1394|1394.5|1393.3|33
1617002400000|2021-03-29 07:20:00|1394.9|1393.7|1395.4|1394.2|1395.4|1394.2|1394.8|1393.6|23
1617002700000|2021-03-29 07:25:00|1395.5|1394.3|1395.3|1394.1|1395.5|1394.3|1394.9|1393.7|15
1617003000000|2021-03-29 07:30:00|1395.1|1393.9|1395.8|1394.6|1396|1394.8|1395|1393.8|62
1617003300000|2021-03-29 07:35:00|1395.7|1394.5|1395.7|1394.5|1395.8|1394.6|1395.3|1394.1|27
1617003600000|2021-03-29 07:40:00|1395.6|1394.4|1395.4|1394.2|1395.7|1394.5|1395|1393.8|19
1617003900000|2021-03-29 07:45:00|1395.5|1394.3|1395.9|1394.7|1396|1394.8|1395.4|1394.2|28
1617004200000|2021-03-29 07:50:00|1396|1394.8|1395.9|1394.7|1396|1394.8|1395.5|1394.3|30
1617004500000|2021-03-29 07:55:00|1396|1394.8|1395.7|1394.5|1396.2|1395|1395.4|1394.2|31
1617004800000|2021-03-29 08:00:00|1395.6|1394.4|1396.3|1395.1|1396.5|1395.3|1395.2|1394|89
1617005100000|2021-03-29 08:05:00|1396.1|1394.9|1397.2|1396|1397.5|1396.3|1396|1394.8|122
1617005400000|2021-03-29 08:10:00|1397.3|1396.1|1397.5|1396.3|1398.1|1396.9|1397.1|1395.9|136
1617005700000|2021-03-29 08:15:00|1397.4|1396.2|1396.7|1395.5|1397.7|1396.5|1396.6|1395.4|182
1617006000000|2021-03-29 08:20:00|1396.8|1395.6|1397.8|1396.6|1397.8|1396.6|1396.6|1395.4|56
1617006300000|2021-03-29 08:25:00|1397.7|1396.5|1398|1396.8|1398|1396.8|1397.4|1396.2|76
1617006600000|2021-03-29 08:30:00|1397.9|1396.7|1397|1395.8|1397.9|1396.7|1396.9|1395.7|40
1617006900000|2021-03-29 08:35:00|1396.9|1395.7|1396.9|1395.7|1397.5|1396.3|1396.7|1395.5|45
1617007200000|2021-03-29 08:40:00|1397|1395.8|1396.4|1395.2|1397.1|1395.9|1396.3|1395.1|19
1617007500000|2021-03-29 08:45:00|1396.5|1395.3|1396.5|1395.3|1396.8|1395.6|1396.3|1395.1|51
1617007800000|2021-03-29 08:50:00|1396.4|1395.2|1397.2|1396|1397.3|1396.1|1396.1|1394.9|47
1617008100000|2021-03-29 08:55:00|1397.3|1396.1|1398.2|1397|1398.6|1397.4|1397.3|1396.1|447
1617008400000|2021-03-29 09:00:00|1398.1|1396.9|1398.6|1397.4|1398.6|1397.4|1397.9|1396.7|85
1617008700000|2021-03-29 09:05:00|1399.1|1397.9|1399.4|1398.2|1400|1398.8|1399.1|1397.9|85
1617009000000|2021-03-29 09:10:00|1399.5|1398.3|1400.1|1398.9|1400.2|1399|1399.4|1398.2|102
1617009300000|2021-03-29 09:15:00|1400.2|1399|1400.8|1399.6|1400.8|1399.6|1399.5|1398.3|43
1617009600000|2021-03-29 09:20:00|1400.6|1399.4|1400.3|1399.1|1400.8|1399.6|1400.2|1399|88
1617009900000|2021-03-29 09:25:00|1400.2|1399|1399.9|1398.7|1400.2|1399|1399.7|1398.5|23
1617010200000|2021-03-29 09:30:00|1399.8|1398.6|1399.8|1398.6|1400.1|1398.9|1399.4|1398.2|44
1617010500000|2021-03-29 09:35:00|1399.5|1398.3|1399.1|1397.9|1399.5|1398.3|1398.8|1397.6|18
1617010800000|2021-03-29 09:40:00|1399.2|1398|1399.9|1398.7|1400|1398.8|1399.2|1398|138
1617011100000|2021-03-29 09:45:00|1400|1398.8|1399.4|1398.2|1400.2|1399|1399.3|1398.1|99
1617011400000|2021-03-29 09:50:00|1399.5|1398.3|1399.2|1398|1399.7|1398.5|1399.1|1397.9|6
1617011700000|2021-03-29 09:55:00|1399.3|1398.1|1398.6|1397.4|1399.4|1398.2|1398.3|1397.1|11
1617012000000|2021-03-29 10:00:00|1398.5|1397.3|1397.1|1395.9|1399.1|1397.9|1397.1|1395.9|47
1617012300000|2021-03-29 10:05:00|1397.2|1396|1396.8|1395.6|1397.6|1396.4|1396.6|1395.4|91
1617012600000|2021-03-29 10:10:00|1396.9|1395.7|1397|1395.8|1397.1|1395.9|1396.4|1395.2|46
1617012900000|2021-03-29 10:15:00|1396.9|1395.7|1396.8|1395.6|1397.1|1395.9|1396.6|1395.4|9
1617013200000|2021-03-29 10:20:00|1397.1|1395.9|1396.8|1395.6|1397.6|1396.4|1396.6|1395.4|24
1617013500000|2021-03-29 10:25:00|1396.6|1395.4|1397.1|1395.9|1397.1|1395.9|1396.4|1395.2|12
1617013800000|2021-03-29 10:30:00|1397|1395.8|1396.5|1395.3|1397|1395.8|1396.4|1395.2|15
1617014100000|2021-03-29 10:35:00|1396.4|1395.2|1396|1394.8|1396.8|1395.6|1395.9|1394.7|52
1617014400000|2021-03-29 10:40:00|1396.1|1394.9|1396.3|1395.1|1396.6|1395.4|1396.1|1394.9|59
1617014700000|2021-03-29 10:45:00|1396.4|1395.2|1396|1394.8|1396.5|1395.3|1396|1394.8|10
1617015000000|2021-03-29 10:50:00|1395.9|1394.7|1395.4|1394.2|1396.2|1395|1395.4|1394.2|47
1617015300000|2021-03-29 10:55:00|1395.6|1394.4|1395.2|1394|1395.6|1394.4|1394.9|1393.7|42
1617015600000|2021-03-29 11:00:00|1395.1|1393.9|1395.8|1394.6|1395.8|1394.6|1395.1|1393.9|18
1617015900000|2021-03-29 11:05:00|1395.5|1394.3|1395.3|1394.1|1396.1|1394.9|1395.3|1394.1|26
1617016200000|2021-03-29 11:10:00|1395.2|1394|1394.3|1393.1|1395.2|1394|1394.3|1393.1|16
1617016500000|2021-03-29 11:15:00|1394.5|1393.3|1394.2|1393|1395.1|1393.9|1393.7|1392.5|53
1617016800000|2021-03-29 11:20:00|1394.1|1392.9|1393.6|1392.4|1394.2|1393|1393.6|1392.4|16
1617017100000|2021-03-29 11:25:00|1393.7|1392.5|1393.2|1392|1393.8|1392.6|1393|1391.8|79
1617017400000|2021-03-29 11:30:00|1393.1|1391.9|1394.1|1392.9|1394.3|1393.1|1393.1|1391.9|36
1617017700000|2021-03-29 11:35:00|1394.2|1393|1393.5|1392.3|1394.3|1393.1|1393.5|1392.3|43
1617018000000|2021-03-29 11:40:00|1393.2|1392|1393.7|1392.5|1393.7|1392.5|1393.1|1391.9|32
1617018300000|2021-03-29 11:45:00|1393.6|1392.4|1393.4|1392.2|1394.1|1392.9|1393.4|1392.2|76
1617018600000|2021-03-29 11:50:00|1393.3|1392.1|1393.6|1392.4|1393.9|1392.7|1393.3|1392.1|36
1617018900000|2021-03-29 11:55:00|1393.4|1392.2|1394.1|1392.9|1394.3|1393.1|1393.3|1392.1|61
1617019200000|2021-03-29 12:00:00|1394.3|1393.1|1394.7|1393.5|1395.1|1393.9|1393.8|1392.6|156
1617019500000|2021-03-29 12:05:00|1394.5|1393.3|1393.8|1392.6|1395|1393.8|1393.7|1392.5|67
1617019800000|2021-03-29 12:10:00|1393.7|1392.5|1393.5|1392.3|1393.8|1392.6|1392.8|1391.6|108
1617020100000|2021-03-29 12:15:00|1393.4|1392.2|1393.3|1392.1|1393.6|1392.4|1393.1|1391.9|55
1617020400000|2021-03-29 12:20:00|1393.4|1392.2|1393.8|1392.6|1394|1392.8|1393.3|1392.1|57
1617020700000|2021-03-29 12:25:00|1393.6|1392.4|1392.9|1391.7|1393.8|1392.6|1392|1390.8|229
1617021000000|2021-03-29 12:30:00|1393|1391.8|1395.2|1394|1395.3|1394.1|1392.8|1391.6|244
1617021300000|2021-03-29 12:35:00|1395.1|1393.9|1395.2|1394|1395.3|1394.1|1394.8|1393.6|125
1617021600000|2021-03-29 12:40:00|1395.3|1394.1|1395.6|1394.4|1395.9|1394.7|1394.8|1393.6|366
1617024600000|2021-03-29 13:30:00|1394.3|1393.1|1392.3|1391.1|1397.8|1396.6|1391.9|1390.7|2219
1617024900000|2021-03-29 13:35:00|1392.1|1390.9|1393.2|1392|1395|1393.8|1392.1|1390.9|1199
1617025200000|2021-03-29 13:40:00|1393.3|1392.1|1394.5|1393.3|1396|1394.8|1392.9|1391.7|1058
1617025500000|2021-03-29 13:45:00|1394.4|1393.2|1391.9|1390.7|1394.4|1393.2|1391.7|1390.5|1335
1617025800000|2021-03-29 13:50:00|1391.8|1390.6|1388.8|1387.6|1392.3|1391.1|1388.4|1387.2|1319
1617026100000|2021-03-29 13:55:00|1388.7|1387.5|1386.8|1385.6|1388.9|1387.7|1384.2|1383|3352
1617026400000|2021-03-29 14:00:00|1387|1385.8|1386.8|1385.6|1387.5|1386.3|1385|1383.8|1285
1617026700000|2021-03-29 14:05:00|1386.6|1385.4|1385.2|1384|1387.3|1386.1|1385|1383.8|1155
1617027000000|2021-03-29 14:10:00|1385.1|1383.9|1385.1|1383.9|1385.7|1384.5|1384.1|1382.9|900
1617027300000|2021-03-29 14:15:00|1385|1383.8|1381.8|1380.6|1385|1383.8|1381.6|1380.4|1137
1617027600000|2021-03-29 14:20:00|1381.9|1380.7|1383.8|1382.6|1385.6|1384.4|1381.6|1380.4|1186
1617027900000|2021-03-29 14:25:00|1383.9|1382.7|1383.1|1381.9|1385.1|1383.9|1383.1|1381.9|1119
1617028200000|2021-03-29 14:30:00|1383|1381.8|1385.6|1384.4|1387|1385.8|1382.9|1381.7|1010
1617028500000|2021-03-29 14:35:00|1385.7|1384.5|1386.1|1384.9|1387.8|1386.6|1384.9|1383.7|1584
1617028800000|2021-03-29 14:40:00|1386|1384.8|1385.8|1384.6|1386.2|1385|1385.1|1383.9|441
1617029100000|2021-03-29 14:45:00|1385.6|1384.4|1385.1|1383.9|1385.8|1384.6|1384.1|1382.9|414
1617029400000|2021-03-29 14:50:00|1385|1383.8|1384.6|1383.4|1385.1|1383.9|1384.1|1382.9|407
1617029700000|2021-03-29 14:55:00|1384.5|1383.3|1385.1|1383.9|1385.8|1384.6|1384.3|1383.1|575
1617030000000|2021-03-29 15:00:00|1385|1383.8|1385.4|1384.2|1386.3|1385.1|1385|1383.8|430
1617030300000|2021-03-29 15:05:00|1385.3|1384.1|1387.8|1386.6|1387.8|1386.6|1385.1|1383.9|386
1617030600000|2021-03-29 15:10:00|1388|1386.8|1387.2|1386|1388.7|1387.5|1386.7|1385.5|577
1617030900000|2021-03-29 15:15:00|1387.4|1386.2|1389.2|1388|1389.4|1388.2|1387.2|1386|538
1617031200000|2021-03-29 15:20:00|1389.1|1387.9|1388|1386.8|1389.5|1388.3|1388|1386.8|752
1617031500000|2021-03-29 15:25:00|1388.1|1386.9|1387.3|1386.1|1388.5|1387.3|1387.1|1385.9|393
1617031800000|2021-03-29 15:30:00|1387.2|1386|1388.2|1387|1389|1387.8|1386.8|1385.6|683
1617032100000|2021-03-29 15:35:00|1388.1|1386.9|1389.2|1388|1389.2|1388|1388|1386.8|426
1617032400000|2021-03-29 15:40:00|1389|1387.8|1388.2|1387|1389.2|1388|1388.2|1387|342
1617032700000|2021-03-29 15:45:00|1388|1386.8|1387.4|1386.2|1388.7|1387.5|1387.4|1386.2|250
1617033000000|2021-03-29 15:50:00|1387.2|1386|1387.5|1386.3|1387.9|1386.7|1387.2|1386|222
1617033300000|2021-03-29 15:55:00|1387.9|1386.7|1389|1387.8|1389.4|1388.2|1387.9|1386.7|308
1617033600000|2021-03-29 16:00:00|1388.9|1387.7|1388.5|1387.3|1390.2|1389|1388|1386.8|651
1617033900000|2021-03-29 16:05:00|1388.4|1387.2|1388.7|1387.5|1388.7|1387.5|1387.9|1386.7|247
1617034200000|2021-03-29 16:10:00|1388.8|1387.6|1390.7|1389.5|1391|1389.8|1388.8|1387.6|391
1617034500000|2021-03-29 16:15:00|1390.5|1389.3|1394.1|1392.9|1394.1|1392.9|1390.5|1389.3|670
1617034800000|2021-03-29 16:20:00|1394.2|1393|1394.8|1393.6|1395.5|1394.3|1394|1392.8|655
1617035100000|2021-03-29 16:25:00|1394.9|1393.7|1392.8|1391.6|1395.5|1394.3|1392.8|1391.6|459
1617035400000|2021-03-29 16:30:00|1393|1391.8|1393.4|1392.2|1393.4|1392.2|1392.3|1391.1|526
1617035700000|2021-03-29 16:35:00|1393.5|1392.3|1393.5|1392.3|1394.4|1393.2|1393|1391.8|362
1617036000000|2021-03-29 16:40:00|1393.6|1392.4|1392.7|1391.5|1394.4|1393.2|1392.7|1391.5|286
1617036300000|2021-03-29 16:45:00|1392.9|1391.7|1391.7|1390.5|1392.9|1391.7|1391.3|1390.1|175
1617036600000|2021-03-29 16:50:00|1391.9|1390.7|1393.4|1392.2|1393.7|1392.5|1391.9|1390.7|224
1617036900000|2021-03-29 16:55:00|1393.5|1392.3|1394.2|1393|1394.9|1393.7|1393.4|1392.2|305
1617037200000|2021-03-29 17:00:00|1394.3|1393.1|1394.9|1393.7|1394.9|1393.7|1393.8|1392.6|213
1617037500000|2021-03-29 17:05:00|1395|1393.8|1395.6|1394.4|1395.9|1394.7|1394.4|1393.2|389
1617037800000|2021-03-29 17:10:00|1395.7|1394.5|1396.4|1395.2|1396.7|1395.5|1395.5|1394.3|620
1617038100000|2021-03-29 17:15:00|1396.5|1395.3|1394.7|1393.5|1396.6|1395.4|1394.6|1393.4|297
1617038400000|2021-03-29 17:20:00|1394.8|1393.6|1395.1|1393.9|1395.8|1394.6|1394.1|1392.9|761
1617038700000|2021-03-29 17:25:00|1394.9|1393.7|1394.6|1393.4|1395.7|1394.5|1394.5|1393.3|417
1617039000000|2021-03-29 17:30:00|1394.5|1393.3|1396.2|1395|1396.2|1395|1394.5|1393.3|215
1617039300000|2021-03-29 17:35:00|1396.3|1395.1|1394.4|1393.2|1396.3|1395.1|1394.2|1393|328
1617039600000|2021-03-29 17:40:00|1394.5|1393.3|1395.2|1394|1396.1|1394.9|1394.4|1393.2|304
1617039900000|2021-03-29 17:45:00|1395.3|1394.1|1395.7|1394.5|1396.2|1395|1395|1393.8|265
1617040200000|2021-03-29 17:50:00|1395.5|1394.3|1394.2|1393|1395.7|1394.5|1394.2|1393|273
1617040500000|2021-03-29 17:55:00|1394.3|1393.1|1394.4|1393.2|1395|1393.8|1394|1392.8|306
1617040800000|2021-03-29 18:00:00|1394.2|1393|1392.7|1391.5|1395.2|1394|1392.7|1391.5|465
1617041100000|2021-03-29 18:05:00|1392.8|1391.6|1392.2|1391|1393.2|1392|1392|1390.8|608
1617041400000|2021-03-29 18:10:00|1392.1|1390.9|1391.7|1390.5|1393.6|1392.4|1390.8|1389.6|1471
1617041700000|2021-03-29 18:15:00|1391.5|1390.3|1389|1387.8|1391.8|1390.6|1388.8|1387.6|1066
1617062400000|2021-03-30 00:00:00|1391.3|1390.1|1392.3|1391.1|1393.2|1392|1390.4|1389.2|436
1617062700000|2021-03-30 00:05:00|1392|1390.8|1390.5|1389.3|1392.8|1391.6|1390.3|1389.1|132
1617063000000|2021-03-30 00:10:00|1390.6|1389.4|1391|1389.8|1391.8|1390.6|1390.6|1389.4|160
1617063300000|2021-03-30 00:15:00|1390.8|1389.6|1391.3|1390.1|1391.3|1390.1|1390.5|1389.3|36
1617063600000|2021-03-30 00:20:00|1391.5|1390.3|1392.2|1391|1392.3|1391.1|1391.4|1390.2|87
1617063900000|2021-03-30 00:25:00|1392.1|1390.9|1391.8|1390.6|1392.2|1391|1391.2|1390|41
1617064200000|2021-03-30 00:30:00|1391.7|1390.5|1391|1389.8|1391.7|1390.5|1390.6|1389.4|20
1617064500000|2021-03-30 00:35:00|1390.9|1389.7|1391|1389.8|1391.1|1389.9|1390.7|1389.5|36
1617064800000|2021-03-30 00:40:00|1391.2|1390|1390.3|1389.1|1391.3|1390.1|1390.1|1388.9|59
1617065100000|2021-03-30 00:45:00|1390.2|1389|1390|1388.8|1390.2|1389|1389.7|1388.5|35
1617065400000|2021-03-30 00:50:00|1389.8|1388.6|1387.7|1386.5|1389.8|1388.6|1387.4|1386.2|509
1617065700000|2021-03-30 00:55:00|1387.6|1386.4|1388.2|1387|1388.2|1387|1387.1|1385.9|241
1617066000000|2021-03-30 01:00:00|1388.3|1387.1|1387.4|1386.2|1388.3|1387.1|1385.8|1384.6|206
1617066300000|2021-03-30 01:05:00|1387.5|1386.3|1386.8|1385.6|1387.6|1386.4|1386.7|1385.5|36
1617066600000|2021-03-30 01:10:00|1386.7|1385.5|1387.8|1386.6|1388.2|1387|1386.5|1385.3|291
1617066900000|2021-03-30 01:15:00|1387.6|1386.4|1386.6|1385.4|1387.6|1386.4|1386.5|1385.3|129
1617067200000|2021-03-30 01:20:00|1386.7|1385.5|1386.2|1385|1386.9|1385.7|1385.9|1384.7|57
1617067500000|2021-03-30 01:25:00|1386.3|1385.1|1386.3|1385.1|1386.6|1385.4|1385.9|1384.7|29
1617067800000|2021-03-30 01:30:00|1386.2|1385|1385.6|1384.4|1386.4|1385.2|1385.6|1384.4|107
1617068100000|2021-03-30 01:35:00|1385.7|1384.5|1385.1|1383.9|1385.7|1384.5|1384.9|1383.7|142
1617068400000|2021-03-30 01:40:00|1385.2|1384|1385.3|1384.1|1385.7|1384.5|1385.1|1383.9|44
1617068700000|2021-03-30 01:45:00|1385.6|1384.4|1385.3|1384.1|1385.8|1384.6|1385.2|1384|36
1617069000000|2021-03-30 01:50:00|1385.4|1384.2|1385|1383.8|1385.4|1384.2|1384.3|1383.1|128
1617069300000|2021-03-30 01:55:00|1385.1|1383.9|1385.7|1384.5|1386.1|1384.9|1385.1|1383.9|52
1617069600000|2021-03-30 02:00:00|1385.8|1384.6|1386.6|1385.4|1386.8|1385.6|1385.7|1384.5|71
1617069900000|2021-03-30 02:05:00|1386.7|1385.5|1385.8|1384.6|1386.9|1385.7|1385.7|1384.5|61
1617070200000|2021-03-30 02:10:00|1385.9|1384.7|1385.8|1384.6|1386|1384.8|1385.8|1384.6|22
1617070500000|2021-03-30 02:15:00|1385.9|1384.7|1386.1|1384.9|1386.3|1385.1|1385.6|1384.4|21
1617070800000|2021-03-30 02:20:00|1386.2|1385|1386.1|1384.9|1386.3|1385.1|1386|1384.8|18
1617071100000|2021-03-30 02:25:00|1386|1384.8|1386.7|1385.5|1386.8|1385.6|1386|1384.8|29
1617071400000|2021-03-30 02:30:00|1386.8|1385.6|1386.4|1385.2|1387.2|1386|1386.2|1385|34
1617071700000|2021-03-30 02:35:00|1386.5|1385.3|1386.5|1385.3|1386.7|1385.5|1386.3|1385.1|26
1617072000000|2021-03-30 02:40:00|1386.6|1385.4|1385.7|1384.5|1386.8|1385.6|1385.7|1384.5|31
1617072300000|2021-03-30 02:45:00|1385.8|1384.6|1386.3|1385.1|1386.7|1385.5|1385.6|1384.4|74
1617072600000|2021-03-30 02:50:00|1386.2|1385|1386.4|1385.2|1386.7|1385.5|1386.2|1385|22
1617072900000|2021-03-30 02:55:00|1386.3|1385.1|1386.4|1385.2|1386.5|1385.3|1386|1384.8|31
1617073200000|2021-03-30 03:00:00|1386.3|1385.1|1386.9|1385.7|1387.3|1386.1|1386|1384.8|79
1617073500000|2021-03-30 03:05:00|1387.3|1386.1|1388|1386.8|1388.1|1386.9|1387.2|1386|105
1617073800000|2021-03-30 03:10:00|1388.2|1387|1388|1386.8|1388.2|1387|1387.8|1386.6|25
1617074100000|2021-03-30 03:15:00|1387.9|1386.7|1388.3|1387.1|1388.3|1387.1|1387.7|1386.5|32
1617074400000|2021-03-30 03:20:00|1388.2|1387|1387.8|1386.6|1388.3|1387.1|1387.6|1386.4|31
1617074700000|2021-03-30 03:25:00|1387.7|1386.5|1387.5|1386.3|1388|1386.8|1387.5|1386.3|31
1617075000000|2021-03-30 03:30:00|1387.6|1386.4|1387.7|1386.5|1387.8|1386.6|1387.5|1386.3|58
1617075300000|2021-03-30 03:35:00|1387.8|1386.6|1387.8|1386.6|1388.2|1387|1387.8|1386.6|32
1617075600000|2021-03-30 03:40:00|1387.7|1386.5|1388|1386.8|1388.1|1386.9|1387.6|1386.4|11
1617075900000|2021-03-30 03:45:00|1388.1|1386.9|1387.6|1386.4|1388.1|1386.9|1387.6|1386.4|5
1617076200000|2021-03-30 03:50:00|1387.5|1386.3|1387.4|1386.2|1387.6|1386.4|1387.4|1386.2|12
1617076500000|2021-03-30 03:55:00|1387.3|1386.1|1387.3|1386.1|1387.5|1386.3|1387.3|1386.1|9
1617076800000|2021-03-30 04:00:00|1387.4|1386.2|1387.3|1386.1|1387.4|1386.2|1387.1|1385.9|6
1617077100000|2021-03-30 04:05:00|1387.2|1386|1386.8|1385.6|1387.2|1386|1386.8|1385.6|36
1617077400000|2021-03-30 04:10:00|1387.1|1385.9|1386.8|1385.6|1387.1|1385.9|1386.8|1385.6|49
1617077700000|2021-03-30 04:15:00|1386.7|1385.5|1386.7|1385.5|1386.7|1385.5|1386.5|1385.3|19
1617078000000|2021-03-30 04:20:00|1386.8|1385.6|1386.4|1385.2|1386.8|1385.6|1386.3|1385.1|41
1617078300000|2021-03-30 04:25:00|1386.3|1385.1|1385.7|1384.5|1386.3|1385.1|1385.6|1384.4|139
1617078600000|2021-03-30 04:30:00|1385.8|1384.6|1385.8|1384.6|1386.1|1384.9|1385.6|1384.4|15
1617078900000|2021-03-30 04:35:00|1385.9|1384.7|1385.8|1384.6|1385.9|1384.7|1385.6|1384.4|29
1617079200000|2021-03-30 04:40:00|1385.9|1384.7|1385.9|1384.7|1386|1384.8|1385.7|1384.5|17
1617079500000|2021-03-30 04:45:00|1386|1384.8|1385.7|1384.5|1386|1384.8|1385.7|1384.5|10
1617079800000|2021-03-30 04:50:00|1385.9|1384.7|1386|1384.8|1386.2|1385|1385.9|1384.7|21
1617080100000|2021-03-30 04:55:00|1385.9|1384.7|1385.7|1384.5|1386|1384.8|1385.7|1384.5|11
1617080400000|2021-03-30 05:00:00|1385.9|1384.7|1385.5|1384.3|1385.9|1384.7|1385.5|1384.3|15
1617080700000|2021-03-30 05:05:00|1385.6|1384.4|1384.6|1383.4|1385.6|1384.4|1384.6|1383.4|36
1617081000000|2021-03-30 05:10:00|1384.8|1383.6|1384.8|1383.6|1384.8|1383.6|1384.3|1383.1|26
1617081300000|2021-03-30 05:15:00|1384.7|1383.5|1385.3|1384.1|1385.5|1384.3|1384.6|1383.4|41
1617081600000|2021-03-30 05:20:00|1385.4|1384.2|1385|1383.8|1385.4|1384.2|1384.9|1383.7|7
1617081900000|2021-03-30 05:25:00|1385.1|1383.9|1385.1|1383.9|1385.5|1384.3|1385|1383.8|17
1617082200000|2021-03-30 05:30:00|1385|1383.8|1383.8|1382.6|1385|1383.8|1383.7|1382.5|95
1617082500000|2021-03-30 05:35:00|1384|1382.8|1383.9|1382.7|1384.2|1383|1383.5|1382.3|57
1617082800000|2021-03-30 05:40:00|1383.8|1382.6|1383.8|1382.6|1384.2|1383|1383.7|1382.5|17
1617083100000|2021-03-30 05:45:00|1383.7|1382.5|1383.7|1382.5|1385|1383.8|1383.7|1382.5|108
1617083400000|2021-03-30 05:50:00|1383.6|1382.4|1383.7|1382.5|1384|1382.8|1383.4|1382.2|198
1617083700000|2021-03-30 05:55:00|1383.5|1382.3|1382.8|1381.6|1383.8|1382.6|1382.7|1381.5|121
1617084000000|2021-03-30 06:00:00|1382.9|1381.7|1383.1|1381.9|1383.3|1382.1|1382.8|1381.6|65
1617084300000|2021-03-30 06:05:00|1383|1381.8|1382.7|1381.5|1383.2|1382|1382.4|1381.2|52
1617084600000|2021-03-30 06:10:00|1382.8|1381.6|1383.6|1382.4|1383.8|1382.6|1382.4|1381.2|78
1617084900000|2021-03-30 06:15:00|1383.5|1382.3|1384.6|1383.4|1384.8|1383.6|1383.4|1382.2|55
1617085200000|2021-03-30 06:20:00|1384.7|1383.5|1384.1|1382.9|1384.7|1383.5|1384.1|1382.9|24
1617085500000|2021-03-30 06:25:00|1384|1382.8|1384.2|1383|1384.2|1383|1383.4|1382.2|35
1617085800000|2021-03-30 06:30:00|1384.3|1383.1|1384.2|1383|1384.7|1383.5|1383.8|1382.6|75
1617086100000|2021-03-30 06:35:00|1384.1|1382.9|1384.9|1383.7|1385|1383.8|1384.1|1382.9|54
1617086400000|2021-03-30 06:40:00|1385|1383.8|1384.6|1383.4|1385|1383.8|1384.5|1383.3|42
1617086700000|2021-03-30 06:45:00|1384.5|1383.3|1384|1382.8|1384.6|1383.4|1383.7|1382.5|41
1617087000000|2021-03-30 06:50:00|1383.9|1382.7|1384.6|1383.4|1384.7|1383.5|1383.9|1382.7|38
1617087300000|2021-03-30 06:55:00|1384.7|1383.5|1383.5|1382.3|1384.7|1383.5|1383.3|1382.1|43
1617087600000|2021-03-30 07:00:00|1383.7|1382.5|1383.9|1382.7|1384|1382.8|1383.5|1382.3|67
1617087900000|2021-03-30 07:05:00|1383.8|1382.6|1383.9|1382.7|1384.4|1383.2|1383.7|1382.5|34
1617088200000|2021-03-30 07:10:00|1384|1382.8|1384.3|1383.1|1384.6|1383.4|1383.6|1382.4|44
1617088500000|2021-03-30 07:15:00|1384.2|1383|1384.3|1383.1|1384.5|1383.3|1384|1382.8|16
1617088800000|2021-03-30 07:20:00|1384.4|1383.2|1384.2|1383|1384.5|1383.3|1384|1382.8|25
1617089100000|2021-03-30 07:25:00|1384.3|1383.1|1384.7|1383.5|1384.8|1383.6|1384|1382.8|29
1617089400000|2021-03-30 07:30:00|1384.8|1383.6|1386|1384.8|1386.1|1384.9|1384.5|1383.3|56
1617089700000|2021-03-30 07:35:00|1386.1|1384.9|1386.7|1385.5|1386.9|1385.7|1386|1384.8|95
1617090000000|2021-03-30 07:40:00|1386.6|1385.4|1386.2|1385|1387.1|1385.9|1386.2|1385|73
1617090300000|2021-03-30 07:45:00|1386.1|1384.9|1387|1385.8|1387|1385.8|1385.9|1384.7|45
1617090600000|2021-03-30 07:50:00|1387.3|1386.1|1388.5|1387.3|1388.5|1387.3|1387|1385.8|94
1617090900000|2021-03-30 07:55:00|1388.7|1387.5|1389.3|1388.1|1389.3|1388.1|1388.3|1387.1|79
1617091200000|2021-03-30 08:00:00|1389.4|1388.2|1389.3|1388.1|1389.9|1388.7|1388.9|1387.7|106
1617091500000|2021-03-30 08:05:00|1389.5|1388.3|1389.6|1388.4|1389.8|1388.6|1389.1|1387.9|34
1617091800000|2021-03-30 08:10:00|1389.3|1388.1|1388.3|1387.1|1389.6|1388.4|1388.3|1387.1|143
1617092100000|2021-03-30 08:15:00|1388.1|1386.9|1387.7|1386.5|1388.3|1387.1|1387.1|1385.9|46
1617092400000|2021-03-30 08:20:00|1387.8|1386.6|1387.8|1386.6|1388|1386.8|1387.5|1386.3|72
1617092700000|2021-03-30 08:25:00|1387.7|1386.5|1387.3|1386.1|1387.8|1386.6|1387.2|1386|6
1617093000000|2021-03-30 08:30:00|1387.2|1386|1387|1385.8|1387.3|1386.1|1386.5|1385.3|59
1617093300000|2021-03-30 08:35:00|1387.2|1386|1387.6|1386.4|1387.6|1386.4|1386.8|1385.6|10
1617093600000|2021-03-30 08:40:00|1387.5|1386.3|1387.8|1386.6|1388.3|1387.1|1387.3|1386.1|55
1617093900000|2021-03-30 08:45:00|1387.9|1386.7|1388.9|1387.7|1388.9|1387.7|1387.9|1386.7|72
1617094200000|2021-03-30 08:50:00|1389.2|1388|1388.9|1387.7|1389.2|1388|1388.6|1387.4|28
1617094500000|2021-03-30 08:55:00|1388.8|1387.6|1387|1385.8|1388.8|1387.6|1386.8|1385.6|102
1617094800000|2021-03-30 09:00:00|1386.8|1385.6|1386.7|1385.5|1386.8|1385.6|1385.9|1384.7|64
1617095100000|2021-03-30 09:05:00|1386.9|1385.7|1387.2|1386|1387.7|1386.5|1386.8|1385.6|55
1617095400000|2021-03-30 09:10:00|1387.3|1386.1|1387.4|1386.2|1387.8|1386.6|1387.3|1386.1|18
1617095700000|2021-03-30 09:15:00|1387.5|1386.3|1387.8|1386.6|1388.3|1387.1|1387|1385.8|92
1617096000000|2021-03-30 09:20:00|1387.7|1386.5|1387.8|1386.6|1387.8|1386.6|1387.4|1386.2|124
1617096300000|2021-03-30 09:25:00|1387.7|1386.5|1387.2|1386|1387.9|1386.7|1387.1|1385.9|10
1617096600000|2021-03-30 09:30:00|1387.1|1385.9|1387|1385.8|1387.6|1386.4|1386.9|1385.7|23
1617096900000|2021-03-30 09:35:00|1387.1|1385.9|1387.4|1386.2|1387.6|1386.4|1387|1385.8|23
1617097200000|2021-03-30 09:40:00|1387.3|1386.1|1387.2|1386|1387.4|1386.2|1387.1|1385.9|14
1617097500000|2021-03-30 09:45:00|1387.1|1385.9|1387.1|1385.9|1387.6|1386.4|1387|1385.8|21
1617097800000|2021-03-30 09:50:00|1387|1385.8|1386.4|1385.2|1387.1|1385.9|1386.3|1385.1|35
1617098100000|2021-03-30 09:55:00|1386.2|1385|1387.5|1386.3|1387.6|1386.4|1386.2|1385|163
1617098400000|2021-03-30 10:00:00|1387.6|1386.4|1387.9|1386.7|1388.1|1386.9|1387.5|1386.3|43
1617098700000|2021-03-30 10:05:00|1387.8|1386.6|1388.9|1387.7|1388.9|1387.7|1387.7|1386.5|162
1617099000000|2021-03-30 10:10:00|1389|1387.8|1390.2|1389|1390.3|1389.1|1388.9|1387.7|97
1617099300000|2021-03-30 10:15:00|1390.1|1388.9|1390.1|1388.9|1390.7|1389.5|1389.9|1388.7|80
1617099600000|2021-03-30 10:20:00|1390.2|1389|1389.9|1388.7|1390.3|1389.1|1389.7|1388.5|25
1617099900000|2021-03-30 10:25:00|1389.8|1388.6|1390.1|1388.9|1390.3|1389.1|1389.7|1388.5|32
1617100200000|2021-03-30 10:30:00|1390.2|1389|1390.2|1389|1390.7|1389.5|1390.1|1388.9|26
1617100500000|2021-03-30 10:35:00|1389.6|1388.4|1388.8|1387.6|1389.9|1388.7|1388.4|1387.2|265
1617100800000|2021-03-30 10:40:00|1388.9|1387.7|1388.8|1387.6|1389.3|1388.1|1388.8|1387.6|54
1617101100000|2021-03-30 10:45:00|1389|1387.8|1389.5|1388.3|1389.6|1388.4|1388.8|1387.6|19
1617101400000|2021-03-30 10:50:00|1389.3|1388.1|1388.9|1387.7|1389.3|1388.1|1388.8|1387.6|23
1617101700000|2021-03-30 10:55:00|1389|1387.8|1389.4|1388.2|1389.4|1388.2|1389|1387.8|44
1617102000000|2021-03-30 11:00:00|1389.3|1388.1|1389.6|1388.4|1389.8|1388.6|1389.2|1388|24
1617102300000|2021-03-30 11:05:00|1389.5|1388.3|1388.7|1387.5|1389.8|1388.6|1388.7|1387.5|38
1617102600000|2021-03-30 11:10:00|1388.8|1387.6|1387.8|1386.6|1388.8|1387.6|1387.8|1386.6|76
1617102900000|2021-03-30 11:15:00|1387.7|1386.5|1386.2|1385|1387.7|1386.5|1385.9|1384.7|249
1617103200000|2021-03-30 11:20:00|1386.3|1385.1|1386.6|1385.4|1387|1385.8|1385.9|1384.7|60
1617103500000|2021-03-30 11:25:00|1386.7|1385.5|1386.2|1385|1386.9|1385.7|1386.2|1385|147
1617103800000|2021-03-30 11:30:00|1386|1384.8|1386|1384.8|1386.1|1384.9|1386|1384.8|11
1617104100000|2021-03-30 11:35:00|1385.7|1384.5|1385.1|1383.9|1385.7|1384.5|1385|1383.8|135
1617104400000|2021-03-30 11:40:00|1384.8|1383.6|1384.6|1383.4|1385|1383.8|1384.2|1383|430
1617104700000|2021-03-30 11:45:00|1384.5|1383.3|1384.5|1383.3|1384.7|1383.5|1383.9|1382.7|324
1617105000000|2021-03-30 11:50:00|1384.6|1383.4|1384.6|1383.4|1384.8|1383.6|1384.1|1382.9|129
1617105300000|2021-03-30 11:55:00|1384.7|1383.5|1384.7|1383.5|1385.5|1384.3|1384.6|1383.4|85
1617105600000|2021-03-30 12:00:00|1384.8|1383.6|1384.4|1383.2|1385|1383.8|1384.4|1383.2|65
1617105900000|2021-03-30 12:05:00|1384.5|1383.3|1384.5|1383.3|1384.7|1383.5|1384.1|1382.9|215
1617106200000|2021-03-30 12:10:00|1384.7|1383.5|1384.9|1383.7|1385.3|1384.1|1384.4|1383.2|113
1617106500000|2021-03-30 12:15:00|1385.1|1383.9|1385|1383.8|1385.3|1384.1|1384.8|1383.6|106
1617106800000|2021-03-30 12:20:00|1384.9|1383.7|1385|1383.8|1385.3|1384.1|1384.8|1383.6|39
1617107100000|2021-03-30 12:25:00|1384.8|1383.6|1384.4|1383.2|1384.8|1383.6|1384.3|1383.1|43
1617107400000|2021-03-30 12:30:00|1384.3|1383.1|1383.8|1382.6|1384.8|1383.6|1383.8|1382.6|223
1617107700000|2021-03-30 12:35:00|1384.1|1382.9|1383.7|1382.5|1384.1|1382.9|1383.6|1382.4|158
1617108000000|2021-03-30 12:40:00|1383.4|1382.2|1383.4|1382.2|1383.9|1382.7|1383.4|1382.2|377
1617111000000|2021-03-30 13:30:00|1383.2|1382|1380.3|1379.1|1385.5|1384.3|1380.3|1379.1|2346
1617111300000|2021-03-30 13:35:00|1380.4|1379.2|1382.8|1381.6|1384|1382.8|1380.3|1379.1|905
1617111600000|2021-03-30 13:40:00|1382.7|1381.5|1382.7|1381.5|1384.4|1383.2|1382.1|1380.9|744
1617111900000|2021-03-30 13:45:00|1382.5|1381.3|1385|1383.8|1385|1383.8|1382|1380.8|571
1617112200000|2021-03-30 13:50:00|1385.5|1384.3|1385.8|1384.6|1388|1386.8|1385.3|1384.1|714
1617112500000|2021-03-30 13:55:00|1385.9|1384.7|1385.5|1384.3|1386.5|1385.3|1385.3|1384.1|398
1617112800000|2021-03-30 14:00:00|1385.4|1384.2|1384|1382.8|1385.8|1384.6|1384|1382.8|433
1617113100000|2021-03-30 14:05:00|1384.1|1382.9|1386|1384.8|1386|1384.8|1384|1382.8|387
1617113400000|2021-03-30 14:10:00|1385.8|1384.6|1382.2|1381|1386|1384.8|1382.2|1381|475
1617113700000|2021-03-30 14:15:00|1382.1|1380.9|1385.1|1383.9|1385.2|1384|1381.7|1380.5|773
1617114000000|2021-03-30 14:20:00|1385.2|1384|1384.6|1383.4|1385.8|1384.6|1384.1|1382.9|669
1617114300000|2021-03-30 14:25:00|1384.7|1383.5|1385.4|1384.2|1385.4|1384.2|1384|1382.8|629
1617114600000|2021-03-30 14:30:00|1385.2|1384|1384.7|1383.5|1386.1|1384.9|1384.6|1383.4|318
1617114900000|2021-03-30 14:35:00|1385.1|1383.9|1384|1382.8|1385.1|1383.9|1382.4|1381.2|443
1617115200000|2021-03-30 14:40:00|1384.1|1382.9|1385.1|1383.9|1385.6|1384.4|1383.9|1382.7|457
1617115500000|2021-03-30 14:45:00|1385.2|1384|1384.5|1383.3|1385.3|1384.1|1383.7|1382.5|1282
1617115800000|2021-03-30 14:50:00|1384.7|1383.5|1383.7|1382.5|1385|1383.8|1383.3|1382.1|406
1617116100000|2021-03-30 14:55:00|1383.5|1382.3|1382.1|1380.9|1384.5|1383.3|1382|1380.8|612
1617116400000|2021-03-30 15:00:00|1382.2|1381|1382.7|1381.5|1383.5|1382.3|1382|1380.8|609
1617116700000|2021-03-30 15:05:00|1382.3|1381.1|1382.5|1381.3|1383.2|1382|1381.5|1380.3|412
1617117000000|2021-03-30 15:10:00|1382.4|1381.2|1381.6|1380.4|1383.2|1382|1380.9|1379.7|529
1617117300000|2021-03-30 15:15:00|1381.4|1380.2|1381.4|1380.2|1381.9|1380.7|1380.9|1379.7|331
1617117600000|2021-03-30 15:20:00|1381.1|1379.9|1380.4|1379.2|1381.6|1380.4|1380.4|1379.2|624
1617117900000|2021-03-30 15:25:00|1380.2|1379|1380.1|1378.9|1380.6|1379.4|1379.2|1378|844
1617118200000|2021-03-30 15:30:00|1380|1378.8|1379.1|1377.9|1380.4|1379.2|1378.1|1376.9|1643
1617118500000|2021-03-30 15:35:00|1379.3|1378.1|1377|1375.8|1379.8|1378.6|1377|1375.8|1050
1617118800000|2021-03-30 15:40:00|1376.7|1375.5|1375.9|1374.7|1376.8|1375.6|1373.6|1372.4|1615
1617119100000|2021-03-30 15:45:00|1375.8|1374.6|1370.7|1369.5|1375.9|1374.7|1370.2|1369|1513
1617119400000|2021-03-30 15:50:00|1370.8|1369.6|1367.7|1366.5|1370.9|1369.7|1365.7|1364.5|1939
1617119700000|2021-03-30 15:55:00|1367.6|1366.4|1367.5|1366.3|1369.5|1368.3|1366.2|1365|1055
1617120000000|2021-03-30 16:00:00|1367.4|1366.2|1365.8|1364.6|1367.5|1366.3|1365.5|1364.3|1020
1617120300000|2021-03-30 16:05:00|1366|1364.8|1366.2|1365|1368|1366.8|1365.2|1364|1137
1617120600000|2021-03-30 16:10:00|1366.3|1365.1|1365.3|1364.1|1366.5|1365.3|1365.1|1363.9|753
1617120900000|2021-03-30 16:15:00|1365.6|1364.4|1367|1365.8|1367.2|1366|1364.7|1363.5|646
1617121200000|2021-03-30 16:20:00|1366.9|1365.7|1368.5|1367.3|1369|1367.8|1366.6|1365.4|604
1617121500000|2021-03-30 16:25:00|1368.4|1367.2|1367.5|1366.3|1368.8|1367.6|1367.2|1366|349
1617121800000|2021-03-30 16:30:00|1367.7|1366.5|1368|1366.8|1368.5|1367.3|1367.2|1366|627
1617122100000|2021-03-30 16:35:00|1367.7|1366.5|1366.9|1365.7|1368|1366.8|1366.7|1365.5|223
1617122400000|2021-03-30 16:40:00|1366.7|1365.5|1368.8|1367.6|1368.9|1367.7|1366.7|1365.5|280
1617122700000|2021-03-30 16:45:00|1368.7|1367.5|1367.6|1366.4|1368.9|1367.7|1367.6|1366.4|213
1617123000000|2021-03-30 16:50:00|1367.7|1366.5|1368.7|1367.5|1369.2|1368|1367.7|1366.5|265
1617123300000|2021-03-30 16:55:00|1368.6|1367.4|1368|1366.8|1368.6|1367.4|1367.2|1366|258
1617123600000|2021-03-30 17:00:00|1368.2|1367|1367.6|1366.4|1368.7|1367.5|1367.5|1366.3|266
1617123900000|2021-03-30 17:05:00|1367.5|1366.3|1365.4|1364.2|1367.5|1366.3|1364.2|1363|719
1617124200000|2021-03-30 17:10:00|1365.2|1364|1365.7|1364.5|1366.4|1365.2|1365.1|1363.9|290
1617124500000|2021-03-30 17:15:00|1365.9|1364.7|1367.6|1366.4|1367.6|1366.4|1365.7|1364.5|508
1617124800000|2021-03-30 17:20:00|1367.5|1366.3|1368.1|1366.9|1368.6|1367.4|1367.1|1365.9|325
1617125100000|2021-03-30 17:25:00|1368|1366.8|1367.4|1366.2|1368.6|1367.4|1366.6|1365.4|249
1617125400000|2021-03-30 17:30:00|1367.5|1366.3|1367.1|1365.9|1367.6|1366.4|1366.9|1365.7|315
1617125700000|2021-03-30 17:35:00|1367|1365.8|1366.5|1365.3|1367.5|1366.3|1366.2|1365|317
1617126000000|2021-03-30 17:40:00|1366.4|1365.2|1365|1363.8|1366.4|1365.2|1364.8|1363.6|394
1617126300000|2021-03-30 17:45:00|1365.1|1363.9|1364.3|1363.1|1365.3|1364.1|1363.5|1362.3|694
1617126600000|2021-03-30 17:50:00|1364.2|1363|1363.8|1362.6|1364.3|1363.1|1362.5|1361.3|476
1617126900000|2021-03-30 17:55:00|1363.7|1362.5|1365|1363.8|1365.4|1364.2|1363.7|1362.5|438
1617127200000|2021-03-30 18:00:00|1365.1|1363.9|1365.8|1364.6|1365.8|1364.6|1364.8|1363.6|718
1617127500000|2021-03-30 18:05:00|1366|1364.8|1364.5|1363.3|1366.1|1364.9|1364.5|1363.3|533
1617127800000|2021-03-30 18:10:00|1364.7|1363.5|1364.8|1363.6|1366.7|1365.5|1364|1362.8|1485
1617128100000|2021-03-30 18:15:00|1365|1363.8|1365.2|1364|1366.1|1364.9|1364.7|1363.5|944
1617148800000|2021-03-31 00:00:00|1365.9|1364.7|1367.2|1366|1367.4|1366.2|1365.5|1364.3|916
1617149100000|2021-03-31 00:05:00|1367.1|1365.9|1366.9|1365.7|1368.3|1367.1|1365.7|1364.5|745
1617149400000|2021-03-31 00:10:00|1366.3|1365.1|1366.7|1365.5|1367|1365.8|1365.5|1364.3|225
1617149700000|2021-03-31 00:15:00|1366.4|1365.2|1364.4|1363.2|1366.4|1365.2|1364.2|1363|186
1617150000000|2021-03-31 00:20:00|1364.5|1363.3|1364.7|1363.5|1365.2|1364|1364.5|1363.3|128
1617150300000|2021-03-31 00:25:00|1364.6|1363.4|1363.7|1362.5|1364.7|1363.5|1363.7|1362.5|96
1617150600000|2021-03-31 00:30:00|1363.8|1362.6|1363.7|1362.5|1363.9|1362.7|1362.5|1361.3|605
1617150900000|2021-03-31 00:35:00|1363.6|1362.4|1364.6|1363.4|1364.6|1363.4|1363.4|1362.2|56
1617151200000|2021-03-31 00:40:00|1364.5|1363.3|1364.4|1363.2|1364.7|1363.5|1364.1|1362.9|71
1617151500000|2021-03-31 00:45:00|1364.5|1363.3|1364.2|1363|1364.8|1363.6|1363.9|1362.7|86
1617151800000|2021-03-31 00:50:00|1364.3|1363.1|1364|1362.8|1364.6|1363.4|1363.9|1362.7|63
1617152100000|2021-03-31 00:55:00|1364.1|1362.9|1364|1362.8|1364.5|1363.3|1363.5|1362.3|66
1617152400000|2021-03-31 01:00:00|1364.7|1363.5|1366.8|1365.6|1368.4|1367.2|1364.7|1363.5|318
1617152700000|2021-03-31 01:05:00|1366.9|1365.7|1366.2|1365|1366.9|1365.7|1364.4|1363.2|177
1617153000000|2021-03-31 01:10:00|1366.1|1364.9|1366.5|1365.3|1367.1|1365.9|1365.6|1364.4|155
1617153300000|2021-03-31 01:15:00|1366.6|1365.4|1366.6|1365.4|1366.8|1365.6|1365.5|1364.3|94
1617153600000|2021-03-31 01:20:00|1366.5|1365.3|1367|1365.8|1368|1366.8|1366.2|1365|121
1617153900000|2021-03-31 01:25:00|1366.9|1365.7|1366.4|1365.2|1367|1365.8|1366.4|1365.2|138
1617154200000|2021-03-31 01:30:00|1366.2|1365|1366.6|1365.4|1366.8|1365.6|1365.5|1364.3|112
1617154500000|2021-03-31 01:35:00|1366.7|1365.5|1366|1364.8|1366.7|1365.5|1365.8|1364.6|43
1617154800000|2021-03-31 01:40:00|1365.9|1364.7|1366|1364.8|1366.8|1365.6|1365.8|1364.6|67
1617155100000|2021-03-31 01:45:00|1365.9|1364.7|1365.2|1364|1365.9|1364.7|1365.1|1363.9|42
1617155400000|2021-03-31 01:50:00|1365.1|1363.9|1365.5|1364.3|1365.5|1364.3|1364.5|1363.3|54
1617155700000|2021-03-31 01:55:00|1365.4|1364.2|1366.6|1365.4|1366.8|1365.6|1365.2|1364|73
1617156000000|2021-03-31 02:00:00|1366.5|1365.3|1365.8|1364.6|1366.8|1365.6|1365.5|1364.3|32
1617156300000|2021-03-31 02:05:00|1366|1364.8|1366|1364.8|1366.3|1365.1|1365.3|1364.1|39
1617156600000|2021-03-31 02:10:00|1365.9|1364.7|1365.3|1364.1|1366.1|1364.9|1364.9|1363.7|55
1617156900000|2021-03-31 02:15:00|1365.2|1364|1365.5|1364.3|1365.5|1364.3|1365|1363.8|12
1617157200000|2021-03-31 02:20:00|1365.6|1364.4|1365.8|1364.6|1365.8|1364.6|1365.6|1364.4|17
1617157500000|2021-03-31 02:25:00|1365.7|1364.5|1365.5|1364.3|1365.8|1364.6|1365.3|1364.1|27
1617157800000|2021-03-31 02:30:00|1365.7|1364.5|1365.3|1364.1|1366.1|1364.9|1365.3|1364.1|48
1617158100000|2021-03-31 02:35:00|1365.2|1364|1366.1|1364.9|1366.3|1365.1|1365.1|1363.9|44
1617158400000|2021-03-31 02:40:00|1366|1364.8|1366.4|1365.2|1366.7|1365.5|1365.7|1364.5|63
1617158700000|2021-03-31 02:45:00|1366.5|1365.3|1367|1365.8|1367.3|1366.1|1366.3|1365.1|110
1617159000000|2021-03-31 02:50:00|1366.9|1365.7|1366.5|1365.3|1367.1|1365.9|1366.5|1365.3|16
1617159300000|2021-03-31 02:55:00|1366.6|1365.4|1367.2|1366|1367.7|1366.5|1366.6|1365.4|74
1617159600000|2021-03-31 03:00:00|1367.1|1365.9|1367.4|1366.2|1367.7|1366.5|1366.3|1365.1|62
1617159900000|2021-03-31 03:05:00|1367.6|1366.4|1367.8|1366.6|1367.9|1366.7|1367|1365.8|37
1617160200000|2021-03-31 03:10:00|1367.7|1366.5|1368.8|1367.6|1369|1367.8|1367.5|1366.3|141
1617160500000|2021-03-31 03:15:00|1368.9|1367.7|1368.9|1367.7|1369.5|1368.3|1368.2|1367|240
1617160800000|2021-03-31 03:20:00|1369.2|1368|1369.6|1368.4|1370.3|1369.1|1369.2|1368|197
1617161100000|2021-03-31 03:25:00|1369.7|1368.5|1369.5|1368.3|1370.1|1368.9|1369.5|1368.3|49
1617161400000|2021-03-31 03:30:00|1369.4|1368.2|1369|1367.8|1369.4|1368.2|1368.9|1367.7|39
1617161700000|2021-03-31 03:35:00|1369.1|1367.9|1368.9|1367.7|1369.3|1368.1|1368.9|1367.7|25
1617162000000|2021-03-31 03:40:00|1368.8|1367.6|1369.2|1368|1369.2|1368|1368.8|1367.6|16
1617162300000|2021-03-31 03:45:00|1369.1|1367.9|1369|1367.8|1369.2|1368|1368.7|1367.5|37
1617162600000|2021-03-31 03:50:00|1368.9|1367.7|1368.9|1367.7|1369.1|1367.9|1368.8|1367.6|7
1617162900000|2021-03-31 03:55:00|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1369|1367.8|13
1617163200000|2021-03-31 04:00:00|1369.2|1368|1369.3|1368.1|1369.5|1368.3|1369.2|1368|19
1617163500000|2021-03-31 04:05:00|1369.4|1368.2|1369.6|1368.4|1369.8|1368.6|1369.3|1368.1|11
1617163800000|2021-03-31 04:10:00|1369.4|1368.2|1369.5|1368.3|1369.8|1368.6|1369.4|1368.2|29
1617164100000|2021-03-31 04:15:00|1369.6|1368.4|1369.5|1368.3|1369.8|1368.6|1369.4|1368.2|13
1617164400000|2021-03-31 04:20:00|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.2|1368|4
1617164700000|2021-03-31 04:25:00|1369.4|1368.2|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|25
1617165000000|2021-03-31 04:30:00|1369.7|1368.5|1369.3|1368.1|1369.7|1368.5|1369.2|1368|65
1617165300000|2021-03-31 04:35:00|1369.2|1368|1369.4|1368.2|1369.4|1368.2|1369.2|1368|13
1617165600000|2021-03-31 04:40:00|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.4|1368.2|24
1617165900000|2021-03-31 04:45:00|1369.2|1368|1369.3|1368.1|1369.4|1368.2|1369.2|1368|5
1617166200000|2021-03-31 04:50:00|1369.4|1368.2|1369|1367.8|1369.4|1368.2|1369|1367.8|8
1617166500000|2021-03-31 04:55:00|1369.1|1367.9|1368.9|1367.7|1369.1|1367.9|1368.7|1367.5|33
1617166800000|2021-03-31 05:00:00|1368.8|1367.6|1368.9|1367.7|1369.2|1368|1368.6|1367.4|20
1617167100000|2021-03-31 05:05:00|1368.8|1367.6|1368.5|1367.3|1368.9|1367.7|1368.5|1367.3|28
1617167400000|2021-03-31 05:10:00|1368.4|1367.2|1368.5|1367.3|1368.7|1367.5|1368.2|1367|22
1617167700000|2021-03-31 05:15:00|1368.4|1367.2|1368.4|1367.2|1368.6|1367.4|1368.2|1367|16
1617168000000|2021-03-31 05:20:00|1368.5|1367.3|1368.7|1367.5|1368.7|1367.5|1368.4|1367.2|23
1617168300000|2021-03-31 05:25:00|1368.6|1367.4|1369|1367.8|1369|1367.8|1368.6|1367.4|15
1617168600000|2021-03-31 05:30:00|1368.9|1367.7|1369.5|1368.3|1370|1368.8|1368.6|1367.4|72
1617168900000|2021-03-31 05:35:00|1369.4|1368.2|1369.2|1368|1369.6|1368.4|1368.9|1367.7|19
1617169200000|2021-03-31 05:40:00|1369.1|1367.9|1369|1367.8|1369.3|1368.1|1368.8|1367.6|35
1617169500000|2021-03-31 05:45:00|1368.8|1367.6|1368.6|1367.4|1369|1367.8|1368.3|1367.1|65
1617169800000|2021-03-31 05:50:00|1368.5|1367.3|1367.4|1366.2|1368.6|1367.4|1367.2|1366|137
1617170100000|2021-03-31 05:55:00|1367.3|1366.1|1367.3|1366.1|1368|1366.8|1366.8|1365.6|97
1617170400000|2021-03-31 06:00:00|1367.4|1366.2|1365.7|1364.5|1367.5|1366.3|1365.7|1364.5|99
1617170700000|2021-03-31 06:05:00|1365.8|1364.6|1365.2|1364|1366.3|1365.1|1364.9|1363.7|151
1617171000000|2021-03-31 06:10:00|1365.1|1363.9|1364.4|1363.2|1365.1|1363.9|1364.2|1363|117
1617171300000|2021-03-31 06:15:00|1364.3|1363.1|1365.5|1364.3|1365.6|1364.4|1364.2|1363|141
1617171600000|2021-03-31 06:20:00|1365.6|1364.4|1366.5|1365.3|1366.6|1365.4|1365.6|1364.4|59
1617171900000|2021-03-31 06:25:00|1366.6|1365.4|1367|1365.8|1367.2|1366|1366.1|1364.9|77
1617172200000|2021-03-31 06:30:00|1367.1|1365.9|1367.2|1366|1367.6|1366.4|1366.5|1365.3|99
1617172500000|2021-03-31 06:35:00|1367.3|1366.1|1366.9|1365.7|1367.5|1366.3|1366.5|1365.3|20
1617172800000|2021-03-31 06:40:00|1367|1365.8|1367.2|1366|1367.6|1366.4|1366.9|1365.7|29
1617173100000|2021-03-31 06:45:00|1367|1365.8|1367.1|1365.9|1367.7|1366.5|1367|1365.8|17
1617173400000|2021-03-31 06:50:00|1367.2|1366|1367.3|1366.1|1367.8|1366.6|1367.2|1366|43
1617173700000|2021-03-31 06:55:00|1367.4|1366.2|1368.4|1367.2|1368.4|1367.2|1367.1|1365.9|38
1617174000000|2021-03-31 07:00:00|1368.3|1367.1|1368.1|1366.9|1368.7|1367.5|1367.8|1366.6|25
1617174300000|2021-03-31 07:05:00|1368.2|1367|1367.6|1366.4|1368.3|1367.1|1367.3|1366.1|39
1617174600000|2021-03-31 07:10:00|1367.8|1366.6|1368.4|1367.2|1368.6|1367.4|1367.3|1366.1|57
1617174900000|2021-03-31 07:15:00|1368.5|1367.3|1368.5|1367.3|1369.4|1368.2|1368.5|1367.3|65
1617175200000|2021-03-31 07:20:00|1368.4|1367.2|1368.2|1367|1369|1367.8|1368.1|1366.9|36
1617175500000|2021-03-31 07:25:00|1368.1|1366.9|1368.2|1367|1368.4|1367.2|1367.8|1366.6|27
1617175800000|2021-03-31 07:30:00|1368.3|1367.1|1368.2|1367|1368.4|1367.2|1367.7|1366.5|51
1617176100000|2021-03-31 07:35:00|1368.3|1367.1|1368.9|1367.7|1368.9|1367.7|1368.3|1367.1|11
1617176400000|2021-03-31 07:40:00|1368.7|1367.5|1369.3|1368.1|1369.8|1368.6|1368.3|1367.1|41
1617176700000|2021-03-31 07:45:00|1369.4|1368.2|1369.4|1368.2|1369.7|1368.5|1368.9|1367.7|32
1617177000000|2021-03-31 07:50:00|1369.2|1368|1368.9|1367.7|1369.3|1368.1|1368.8|1367.6|28
1617177300000|2021-03-31 07:55:00|1368.8|1367.6|1368.4|1367.2|1368.8|1367.6|1368.4|1367.2|34
1617177600000|2021-03-31 08:00:00|1368.6|1367.4|1369.2|1368|1369.3|1368.1|1368.6|1367.4|20
1617177900000|2021-03-31 08:05:00|1369.3|1368.1|1368.5|1367.3|1369.3|1368.1|1368.4|1367.2|22
1617178200000|2021-03-31 08:10:00|1368.4|1367.2|1369.3|1368.1|1369.4|1368.2|1368.3|1367.1|41
1617178500000|2021-03-31 08:15:00|1369.2|1368|1368.7|1367.5|1369.5|1368.3|1368.5|1367.3|49
1617178800000|2021-03-31 08:20:00|1368.8|1367.6|1369.7|1368.5|1369.7|1368.5|1368.8|1367.6|15
1617179100000|2021-03-31 08:25:00|1369.8|1368.6|1369.2|1368|1369.9|1368.7|1369.2|1368|52
1617179400000|2021-03-31 08:30:00|1369.3|1368.1|1368.9|1367.7|1369.3|1368.1|1368.7|1367.5|10
1617179700000|2021-03-31 08:35:00|1369|1367.8|1369.3|1368.1|1369.3|1368.1|1368.8|1367.6|16
1617180000000|2021-03-31 08:40:00|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.1|1367.9|19
1617180300000|2021-03-31 08:45:00|1369.2|1368|1370.3|1369.1|1370.3|1369.1|1369.1|1367.9|77
1617180600000|2021-03-31 08:50:00|1370.4|1369.2|1370.3|1369.1|1371.1|1369.9|1370.1|1368.9|174
1617180900000|2021-03-31 08:55:00|1370.4|1369.2|1369.8|1368.6|1370.5|1369.3|1369.7|1368.5|63
1617181200000|2021-03-31 09:00:00|1369.9|1368.7|1369.6|1368.4|1369.9|1368.7|1369.4|1368.2|34
1617181500000|2021-03-31 09:05:00|1369.5|1368.3|1370|1368.8|1370.3|1369.1|1369.5|1368.3|26
1617181800000|2021-03-31 09:10:00|1370.1|1368.9|1371.3|1370.1|1371.4|1370.2|1370.1|1368.9|32
1617182100000|2021-03-31 09:15:00|1371.1|1369.9|1371.1|1369.9|1371.6|1370.4|1371.1|1369.9|61
1617182400000|2021-03-31 09:20:00|1371.3|1370.1|1371.4|1370.2|1371.7|1370.5|1371.3|1370.1|150
1617182700000|2021-03-31 09:25:00|1371.5|1370.3|1371.7|1370.5|1372|1370.8|1371.4|1370.2|113
1617183000000|2021-03-31 09:30:00|1371.6|1370.4|1371.2|1370|1372|1370.8|1371.1|1369.9|119
1617183300000|2021-03-31 09:35:00|1371.3|1370.1|1371.2|1370|1371.4|1370.2|1371|1369.8|37
1617183600000|2021-03-31 09:40:00|1371.3|1370.1|1371|1369.8|1371.4|1370.2|1371|1369.8|45
1617183900000|2021-03-31 09:45:00|1370.9|1369.7|1370.5|1369.3|1370.9|1369.7|1370.5|1369.3|49
1617184200000|2021-03-31 09:50:00|1370.7|1369.5|1371|1369.8|1371|1369.8|1370.5|1369.3|43
1617184500000|2021-03-31 09:55:00|1370.9|1369.7|1370.7|1369.5|1371|1369.8|1370.7|1369.5|41
1617184800000|2021-03-31 10:00:00|1370.8|1369.6|1371.7|1370.5|1372|1370.8|1370.8|1369.6|170
1617185100000|2021-03-31 10:05:00|1371.8|1370.6|1372.3|1371.1|1372.3|1371.1|1371.7|1370.5|110
1617185400000|2021-03-31 10:10:00|1372.5|1371.3|1372.2|1371|1372.8|1371.6|1372|1370.8|370
1617185700000|2021-03-31 10:15:00|1372|1370.8|1371.6|1370.4|1372.3|1371.1|1371.2|1370|108
1617186000000|2021-03-31 10:20:00|1371.5|1370.3|1372.3|1371.1|1372.5|1371.3|1371.5|1370.3|121
1617186300000|2021-03-31 10:25:00|1372.4|1371.2|1372.3|1371.1|1372.5|1371.3|1372.3|1371.1|55
1617186600000|2021-03-31 10:30:00|1372.4|1371.2|1372|1370.8|1372.5|1371.3|1371.9|1370.7|67
1617186900000|2021-03-31 10:35:00|1371.9|1370.7|1371.5|1370.3|1372|1370.8|1371.5|1370.3|41
1617187200000|2021-03-31 10:40:00|1371.6|1370.4|1372.2|1371|1372.5|1371.3|1371.6|1370.4|72
1617187500000|2021-03-31 10:45:00|1372.1|1370.9|1372.2|1371|1372.3|1371.1|1372|1370.8|66
1617187800000|2021-03-31 10:50:00|1372.3|1371.1|1372.2|1371|1372.5|1371.3|1372.1|1370.9|24
1617188100000|2021-03-31 10:55:00|1372.3|1371.1|1372.2|1371|1372.4|1371.2|1372|1370.8|15
1617188400000|2021-03-31 11:00:00|1372.3|1371.1|1372.4|1371.2|1372.5|1371.3|1372.3|1371.1|14
1617188700000|2021-03-31 11:05:00|1372.5|1371.3|1372.7|1371.5|1372.8|1371.6|1372.3|1371.1|169
1617189000000|2021-03-31 11:10:00|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.6|1371.4|117
1617189300000|2021-03-31 11:15:00|1372.8|1371.6|1372.5|1371.3|1372.9|1371.7|1372.5|1371.3|128
1617189600000|2021-03-31 11:20:00|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1371.7|1370.5|250
1617189900000|2021-03-31 11:25:00|1372.2|1371|1371.9|1370.7|1372.4|1371.2|1371.8|1370.6|222
1617190200000|2021-03-31 11:30:00|1372.1|1370.9|1372.3|1371.1|1372.5|1371.3|1372|1370.8|48
1617190500000|2021-03-31 11:35:00|1372.2|1371|1371.4|1370.2|1372.5|1371.3|1371.3|1370.1|68
1617190800000|2021-03-31 11:40:00|1371.3|1370.1|1371.4|1370.2|1371.6|1370.4|1371|1369.8|90
1617191100000|2021-03-31 11:45:00|1371.5|1370.3|1372|1370.8|1372.3|1371.1|1371.4|1370.2|35
1617191400000|2021-03-31 11:50:00|1372.5|1371.3|1372.3|1371.1|1372.6|1371.4|1372|1370.8|192
1617191700000|2021-03-31 11:55:00|1372.4|1371.2|1372.3|1371.1|1372.5|1371.3|1372|1370.8|105
1617192000000|2021-03-31 12:00:00|1372.4|1371.2|1372.8|1371.6|1373.4|1372.2|1372.2|1371|252
1617192300000|2021-03-31 12:05:00|1372.7|1371.5|1373.7|1372.5|1374.6|1373.4|1372.4|1371.2|303
1617192600000|2021-03-31 12:10:00|1373.9|1372.7|1373.8|1372.6|1374.2|1373|1373.5|1372.3|149
1617192900000|2021-03-31 12:15:00|1373.7|1372.5|1373.9|1372.7|1374.9|1373.7|1373.2|1372|191
1617193200000|2021-03-31 12:20:00|1373.8|1372.6|1374.7|1373.5|1375.9|1374.7|1373.6|1372.4|303
1617193500000|2021-03-31 12:25:00|1374.6|1373.4|1373.5|1372.3|1374.9|1373.7|1373.4|1372.2|194
1617193800000|2021-03-31 12:30:00|1373.6|1372.4|1374.2|1373|1375|1373.8|1373.6|1372.4|178
1617194100000|2021-03-31 12:35:00|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1373.4|1372.2|143
1617194400000|2021-03-31 12:40:00|1373.9|1372.7|1373.6|1372.4|1373.9|1372.7|1373.4|1372.2|297
1617197400000|2021-03-31 13:30:00|1372.3|1371.1|1380|1378.8|1380.6|1379.4|1371.3|1370.1|2770
1617197700000|2021-03-31 13:35:00|1380.1|1378.9|1380.5|1379.3|1382.7|1381.5|1379.3|1378.1|1705
1617198000000|2021-03-31 13:40:00|1380.3|1379.1|1378.8|1377.6|1381.3|1380.1|1377.5|1376.3|1275
1617198300000|2021-03-31 13:45:00|1378.7|1377.5|1381.1|1379.9|1381.6|1380.4|1376.9|1375.7|1309
1617198600000|2021-03-31 13:50:00|1381|1379.8|1379.4|1378.2|1382.6|1381.4|1379.1|1377.9|971
1617198900000|2021-03-31 13:55:00|1379.6|1378.4|1379.9|1378.7|1381.4|1380.2|1378.9|1377.7|690
1617199200000|2021-03-31 14:00:00|1379.8|1378.6|1379.5|1378.3|1380.3|1379.1|1377.6|1376.4|771
1617199500000|2021-03-31 14:05:00|1379.6|1378.4|1381|1379.8|1381.8|1380.6|1379|1377.8|579
1617199800000|2021-03-31 14:10:00|1381.3|1380.1|1383.1|1381.9|1383.6|1382.4|1380|1378.8|1019
1617200100000|2021-03-31 14:15:00|1383.2|1382|1381.2|1380|1383.6|1382.4|1380.5|1379.3|745
1617200400000|2021-03-31 14:20:00|1381.4|1380.2|1379.6|1378.4|1382|1380.8|1378.9|1377.7|485
1617200700000|2021-03-31 14:25:00|1379.8|1378.6|1379.7|1378.5|1380.6|1379.4|1378.8|1377.6|460
1617201000000|2021-03-31 14:30:00|1379.8|1378.6|1380.3|1379.1|1381.8|1380.6|1379.6|1378.4|500
1617201300000|2021-03-31 14:35:00|1380.6|1379.4|1379.5|1378.3|1380.6|1379.4|1378.4|1377.2|838
1617201600000|2021-03-31 14:40:00|1379.6|1378.4|1378.3|1377.1|1380.6|1379.4|1378.1|1376.9|1049
1617201900000|2021-03-31 14:45:00|1378.6|1377.4|1379|1377.8|1379.2|1378|1377.8|1376.6|521
1617202200000|2021-03-31 14:50:00|1379.3|1378.1|1379.2|1378|1380|1378.8|1376.6|1375.4|1057
1617202500000|2021-03-31 14:55:00|1379.4|1378.2|1379.5|1378.3|1381|1379.8|1378.1|1376.9|809
1617202800000|2021-03-31 15:00:00|1379.2|1378|1378.9|1377.7|1380.3|1379.1|1378.5|1377.3|626
1617203100000|2021-03-31 15:05:00|1378.8|1377.6|1378.2|1377|1379|1377.8|1377|1375.8|369
1617203400000|2021-03-31 15:10:00|1378|1376.8|1377.8|1376.6|1378.6|1377.4|1377.6|1376.4|517
1617203700000|2021-03-31 15:15:00|1377.7|1376.5|1377.7|1376.5|1378.1|1376.9|1376.7|1375.5|317
1617204000000|2021-03-31 15:20:00|1377.5|1376.3|1376.7|1375.5|1378|1376.8|1376.5|1375.3|465
1617204300000|2021-03-31 15:25:00|1376.5|1375.3|1375.6|1374.4|1376.6|1375.4|1374.9|1373.7|597
1617204600000|2021-03-31 15:30:00|1375.7|1374.5|1376.9|1375.7|1376.9|1375.7|1375.4|1374.2|441
1617204900000|2021-03-31 15:35:00|1376.8|1375.6|1373.9|1372.7|1377.1|1375.9|1373.9|1372.7|593
1617205200000|2021-03-31 15:40:00|1373.7|1372.5|1374.6|1373.4|1374.9|1373.7|1372.7|1371.5|728
1617205500000|2021-03-31 15:45:00|1374.5|1373.3|1375.6|1374.4|1375.9|1374.7|1374.2|1373|491
1617205800000|2021-03-31 15:50:00|1375.7|1374.5|1377|1375.8|1377.8|1376.6|1375.6|1374.4|449
1617206100000|2021-03-31 15:55:00|1376.8|1375.6|1377.5|1376.3|1378.1|1376.9|1375.8|1374.6|509
1617206400000|2021-03-31 16:00:00|1377.7|1376.5|1423.4|1422.2|1434.8|1433.6|1370.9|1367.9|6717
1617206700000|2021-03-31 16:05:00|1423.6|1422.4|1428.6|1427.4|1428.6|1427.4|1421.2|1420|3232
1617207000000|2021-03-31 16:10:00|1428.7|1427.5|1431.3|1430.1|1434.8|1433.6|1427.8|1426.4|3577
1617207300000|2021-03-31 16:15:00|1431.2|1430|1434.8|1433.6|1434.8|1433.6|1430.6|1429.4|1089
1617207600000|2021-03-31 16:20:00|1434.6|1433.4|1434.8|1433.6|1434.8|1433.6|1434.4|1433.2|732
1617207900000|2021-03-31 16:25:00|1434.6|1433.4|1434|1432.8|1434.8|1433.6|1430.7|1429.5|1463
1617208200000|2021-03-31 16:30:00|1433.5|1432.3|1434.6|1433.4|1434.8|1433.6|1432.9|1431.7|514
1617208500000|2021-03-31 16:35:00|1434.5|1433.3|1434.8|1433.6|1434.8|1433.6|1434.2|1433|899
1617208800000|2021-03-31 16:40:00|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|389
1617209100000|2021-03-31 16:45:00|||||||||1147
1617209400000|2021-03-31 16:50:00|||||||||1318
1617209700000|2021-03-31 16:55:00|||||||||644
1617210000000|2021-03-31 17:00:00|||||||||708
1617210300000|2021-03-31 17:05:00|||||||||1364
1617210600000|2021-03-31 17:10:00|||||||||270
1617210900000|2021-03-31 17:15:00|||||||||486
1617211200000|2021-03-31 17:20:00|||||||||469
1617211500000|2021-03-31 17:25:00|||||||||1164
1617211800000|2021-03-31 17:30:00|1434.8|1433.6|1434.7|1433.5|1434.8|1433.6|1434.7|1433.5|2166
1617212100000|2021-03-31 17:35:00|||||||||1009
1617212400000|2021-03-31 17:40:00|||||||||413
1617212700000|2021-03-31 17:45:00|||||||||347
1617213000000|2021-03-31 17:50:00|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|95
1617213300000|2021-03-31 17:55:00|||||||||308
1617213600000|2021-03-31 18:00:00|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|606
1617213900000|2021-03-31 18:05:00|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|415
1617214200000|2021-03-31 18:10:00|1434.7|1433.5|1434.8|1433.6|1434.8|1433.6|1434.7|1433.5|1395
1617214500000|2021-03-31 18:15:00|1434.7|1433.5|1434.8|1433.6|1434.8|1433.6|1434.7|1433.5|975
1617235200000|2021-04-01 00:00:00|1444.9|1443.7|1448.4|1447.2|1450.2|1449|1442.5|1441.3|3228
1617235500000|2021-04-01 00:05:00|1448.5|1447.3|1451.1|1449.9|1454.4|1453.2|1446.6|1445.4|1756
1617235800000|2021-04-01 00:10:00|1451.2|1450|1449.4|1448.2|1451.4|1450.2|1445.7|1444.5|950
1617236100000|2021-04-01 00:15:00|1449.5|1448.3|1447|1445.8|1450.5|1449.3|1445.4|1444.2|1529
1617236400000|2021-04-01 00:20:00|1446.5|1445.3|1447.8|1446.6|1448|1446.8|1445.5|1444.3|482
1617236700000|2021-04-01 00:25:00|1447.6|1446.4|1445.5|1444.3|1448.1|1446.9|1445.2|1444|280
1617237000000|2021-04-01 00:30:00|1445.6|1444.4|1444.2|1443|1446.4|1445.2|1442.6|1441.4|393
1617237300000|2021-04-01 00:35:00|1444.1|1442.9|1446.7|1445.5|1446.9|1445.7|1443.6|1442.4|255
1617237600000|2021-04-01 00:40:00|1446.8|1445.6|1445.6|1444.4|1446.8|1445.6|1445.4|1444.2|170
1617237900000|2021-04-01 00:45:00|1445.5|1444.3|1445.3|1444.1|1445.8|1444.6|1444|1442.8|243
1617238200000|2021-04-01 00:50:00|1445.2|1444|1446.1|1444.9|1446.3|1445.1|1445.1|1443.9|143
1617238500000|2021-04-01 00:55:00|1446|1444.8|1446.6|1445.4|1447|1445.8|1445.7|1444.5|154
1617238800000|2021-04-01 01:00:00|1446.5|1445.3|1448.4|1447.2|1449.3|1448.1|1443.4|1442.2|382
1617239100000|2021-04-01 01:05:00|1448.5|1447.3|1441.6|1440.4|1448.5|1447.3|1441.3|1440.1|387
1617239400000|2021-04-01 01:10:00|1441.8|1440.6|1441.6|1440.4|1443.1|1441.9|1441.1|1439.9|374
1617239700000|2021-04-01 01:15:00|1441.8|1440.6|1441.8|1440.6|1442.8|1441.6|1441.2|1440|179
1617240000000|2021-04-01 01:20:00|1441.7|1440.5|1442.9|1441.7|1443.9|1442.7|1441.7|1440.5|217
1617240300000|2021-04-01 01:25:00|1443|1441.8|1442.3|1441.1|1443.9|1442.7|1442.2|1441|91
1617240600000|2021-04-01 01:30:00|1442.2|1441|1441.3|1440.1|1442.7|1441.5|1441|1439.8|188
1617240900000|2021-04-01 01:35:00|1441.5|1440.3|1441.5|1440.3|1443.7|1442.5|1440.8|1439.6|155
1617241200000|2021-04-01 01:40:00|1441.3|1440.1|1441.2|1440|1442.2|1441|1441.1|1439.9|153
1617241500000|2021-04-01 01:45:00|1441.1|1439.9|1441|1439.8|1441.3|1440.1|1440|1438.8|215
1617241800000|2021-04-01 01:50:00|1440.9|1439.7|1438.2|1437|1441|1439.8|1438.2|1437|631
1617242100000|2021-04-01 01:55:00|1438.3|1437.1|1438.2|1437|1438.8|1437.6|1437.7|1436.5|156
1617242400000|2021-04-01 02:00:00|1438.6|1437.4|1438.3|1437.1|1439.2|1438|1438.3|1437.1|163
1617242700000|2021-04-01 02:05:00|1438.4|1437.2|1438.5|1437.3|1438.9|1437.7|1437.7|1436.5|143
1617243000000|2021-04-01 02:10:00|1438.3|1437.1|1437.4|1436.2|1438.3|1437.1|1436.7|1435.5|184
1617243300000|2021-04-01 02:15:00|1437.3|1436.1|1437.2|1436|1437.5|1436.3|1437|1435.8|51
1617243600000|2021-04-01 02:20:00|1437.3|1436.1|1437.3|1436.1|1437.7|1436.5|1437.2|1436|78
1617243900000|2021-04-01 02:25:00|1437.2|1436|1437|1435.8|1437.3|1436.1|1437|1435.8|39
1617244200000|2021-04-01 02:30:00|1437.1|1435.9|1438.4|1437.2|1438.8|1437.6|1436|1434.8|199
1617244500000|2021-04-01 02:35:00|1438.3|1437.1|1436.6|1435.4|1438.6|1437.4|1436.6|1435.4|69
1617244800000|2021-04-01 02:40:00|1436.5|1435.3|1436.9|1435.7|1437.2|1436|1436.1|1434.9|55
1617245100000|2021-04-01 02:45:00|1437|1435.8|1437.2|1436|1437.7|1436.5|1436.9|1435.7|57
1617245400000|2021-04-01 02:50:00|1437|1435.8|1437|1435.8|1437.2|1436|1436.7|1435.5|30
1617245700000|2021-04-01 02:55:00|1437.1|1435.9|1437.2|1436|1437.3|1436.1|1435.9|1434.7|73
1617246000000|2021-04-01 03:00:00|1437.3|1436.1|1435.6|1434.4|1437.4|1436.2|1435|1433.8|558
1617246300000|2021-04-01 03:05:00|1435.3|1434.1|1434.3|1433.1|1435.5|1434.3|1434.3|1433.1|169
1617246600000|2021-04-01 03:10:00|1434.2|1433|1435.2|1434|1435.6|1434.4|1434.2|1433|72
1617246900000|2021-04-01 03:15:00|1435.3|1434.1|1435|1433.8|1436|1434.8|1434.9|1433.7|147
1617247200000|2021-04-01 03:20:00|1434.8|1433.6|1435.2|1434|1435.3|1434.1|1434.8|1433.6|154
1617247500000|2021-04-01 03:25:00|1435.1|1433.9|1433.2|1432|1435.2|1434|1433.2|1432|185
1617247800000|2021-04-01 03:30:00|1433.3|1432.1|1433.3|1432.1|1433.7|1432.5|1432.9|1431.7|81
1617248100000|2021-04-01 03:35:00|1433.4|1432.2|1433.2|1432|1433.8|1432.6|1433.1|1431.9|54
1617248400000|2021-04-01 03:40:00|1433.1|1431.9|1433.4|1432.2|1433.4|1432.2|1433.1|1431.9|23
1617248700000|2021-04-01 03:45:00|1433.3|1432.1|1433.6|1432.4|1433.6|1432.4|1433.1|1431.9|57
1617249000000|2021-04-01 03:50:00|1433.4|1432.2|1433.3|1432.1|1433.6|1432.4|1433.2|1432|83
1617249300000|2021-04-01 03:55:00|1433.4|1432.2|1433.4|1432.2|1433.9|1432.7|1433.3|1432.1|122
1617249600000|2021-04-01 04:00:00|1433.3|1432.1|1433.6|1432.4|1433.6|1432.4|1433.3|1432.1|31
1617249900000|2021-04-01 04:05:00|1433.4|1432.2|1433.4|1432.2|1433.8|1432.6|1433.3|1432.1|127
1617250200000|2021-04-01 04:10:00|1433.5|1432.3|1433.4|1432.2|1433.6|1432.4|1433.4|1432.2|21
1617250500000|2021-04-01 04:15:00|1433.6|1432.4|1433.3|1432.1|1433.6|1432.4|1433.3|1432.1|49
1617250800000|2021-04-01 04:20:00|1433.4|1432.2|1433.4|1432.2|1433.4|1432.2|1433.1|1431.9|30
1617251100000|2021-04-01 04:25:00|1433.3|1432.1|1433.4|1432.2|1433.6|1432.4|1433.3|1432.1|50
1617251400000|2021-04-01 04:30:00|1433.1|1431.9|1433|1431.8|1433.3|1432.1|1432.8|1431.6|104
1617251700000|2021-04-01 04:35:00|1433.1|1431.9|1432.9|1431.7|1433.1|1431.9|1432.7|1431.5|30
1617252000000|2021-04-01 04:40:00|1433|1431.8|1432.8|1431.6|1433.4|1432.2|1432.7|1431.5|46
1617252300000|2021-04-01 04:45:00|1432.9|1431.7|1432.9|1431.7|1433.2|1432|1432.8|1431.6|78
1617252600000|2021-04-01 04:50:00|1433.1|1431.9|1432.7|1431.5|1433.1|1431.9|1432.7|1431.5|68
1617252900000|2021-04-01 04:55:00|1432.8|1431.6|1432.7|1431.5|1432.9|1431.7|1432.7|1431.5|18
1617253200000|2021-04-01 05:00:00|1432.9|1431.7|1432.1|1430.9|1433|1431.8|1431.6|1430.4|35
1617253500000|2021-04-01 05:05:00|1432.3|1431.1|1432.6|1431.4|1432.6|1431.4|1432.1|1430.9|20
1617253800000|2021-04-01 05:10:00|1432.7|1431.5|1432.8|1431.6|1433.4|1432.2|1432.6|1431.4|68
1617254100000|2021-04-01 05:15:00|1432.9|1431.7|1433.5|1432.3|1433.6|1432.4|1432.8|1431.6|23
1617254400000|2021-04-01 05:20:00|1433.6|1432.4|1434.3|1433.1|1434.4|1433.2|1433.6|1432.4|78
1617254700000|2021-04-01 05:25:00|1434.4|1433.2|1435.1|1433.9|1435.2|1434|1434|1432.8|104
1617255000000|2021-04-01 05:30:00|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1433.5|1432.3|58
1617255300000|2021-04-01 05:35:00|1435.4|1434.2|1436.3|1435.1|1436.6|1435.4|1435.4|1434.2|84
1617255600000|2021-04-01 05:40:00|1436.2|1435|1436.6|1435.4|1436.8|1435.6|1435.7|1434.5|54
1617255900000|2021-04-01 05:45:00|1436.8|1435.6|1436.6|1435.4|1437.4|1436.2|1436.3|1435.1|49
1617256200000|2021-04-01 05:50:00|1436.7|1435.5|1437.9|1436.7|1437.9|1436.7|1436|1434.8|110
1617256500000|2021-04-01 05:55:00|1437.7|1436.5|1436.4|1435.2|1438|1436.8|1435.6|1434.4|173
1617256800000|2021-04-01 06:00:00|1436.6|1435.4|1435.8|1434.6|1437.8|1436.6|1435.6|1434.4|197
1617257100000|2021-04-01 06:05:00|1435.7|1434.5|1435.2|1434|1436.1|1434.9|1435|1433.8|70
1617257400000|2021-04-01 06:10:00|1435.3|1434.1|1433.2|1432|1435.4|1434.2|1433.1|1431.9|71
1617257700000|2021-04-01 06:15:00|1433.4|1432.2|1433.8|1432.6|1434.8|1433.6|1433.2|1432|87
1617258000000|2021-04-01 06:20:00|1433.7|1432.5|1434.9|1433.7|1434.9|1433.7|1433.7|1432.5|77
1617258300000|2021-04-01 06:25:00|1435|1433.8|1433.8|1432.6|1435.2|1434|1433.8|1432.6|43
1617258600000|2021-04-01 06:30:00|1433.9|1432.7|1434.8|1433.6|1435.1|1433.9|1433.9|1432.7|42
1617258900000|2021-04-01 06:35:00|1435.2|1434|1435.8|1434.6|1436.6|1435.4|1435.1|1433.9|49
1617259200000|2021-04-01 06:40:00|1435.9|1434.7|1436.3|1435.1|1436.6|1435.4|1435.8|1434.6|119
1617259500000|2021-04-01 06:45:00|1436.2|1435|1436.6|1435.4|1436.7|1435.5|1436.1|1434.9|57
1617259800000|2021-04-01 06:50:00|1436.5|1435.3|1435.5|1434.3|1436.6|1435.4|1435.5|1434.3|26
1617260100000|2021-04-01 06:55:00|1435.4|1434.2|1435.3|1434.1|1435.6|1434.4|1434.4|1433.2|44
1617260400000|2021-04-01 07:00:00|1435.2|1434|1435.8|1434.6|1435.8|1434.6|1434.7|1433.5|49
1617260700000|2021-04-01 07:05:00|1435.7|1434.5|1435.9|1434.7|1436.6|1435.4|1434.9|1433.7|81
1617261000000|2021-04-01 07:10:00|1435.8|1434.6|1435.6|1434.4|1436.1|1434.9|1434.6|1433.4|38
1617261300000|2021-04-01 07:15:00|1435.4|1434.2|1435.3|1434.1|1435.5|1434.3|1434.2|1433|43
1617261600000|2021-04-01 07:20:00|1435.4|1434.2|1436.3|1435.1|1436.5|1435.3|1435.4|1434.2|45
1617261900000|2021-04-01 07:25:00|1436.4|1435.2|1436|1434.8|1436.6|1435.4|1435.9|1434.7|53
1617262200000|2021-04-01 07:30:00|1435.9|1434.7|1436.7|1435.5|1437.1|1435.9|1435.9|1434.7|35
1617262500000|2021-04-01 07:35:00|1437.1|1435.9|1436.8|1435.6|1437.2|1436|1436.7|1435.5|69
1617262800000|2021-04-01 07:40:00|1436.9|1435.7|1436.8|1435.6|1437.2|1436|1436.7|1435.5|75
1617263100000|2021-04-01 07:45:00|1436.7|1435.5|1437.1|1435.9|1437.1|1435.9|1436.2|1435|77
1617263400000|2021-04-01 07:50:00|1437.2|1436|1436.8|1435.6|1437.4|1436.2|1436.7|1435.5|22
1617263700000|2021-04-01 07:55:00|1436.9|1435.7|1437.3|1436.1|1437.4|1436.2|1436.9|1435.7|32
1617264000000|2021-04-01 08:00:00|1437.4|1436.2|1437.3|1436.1|1437.4|1436.2|1436.5|1435.3|65
1617264300000|2021-04-01 08:05:00|1437.1|1435.9|1436.4|1435.2|1437.4|1436.2|1435.6|1434.4|90
1617264600000|2021-04-01 08:10:00|1436.3|1435.1|1435.7|1434.5|1437|1435.8|1435.1|1433.9|27
1617264900000|2021-04-01 08:15:00|1435.8|1434.6|1436.6|1435.4|1436.8|1435.6|1435.8|1434.6|43
1617265200000|2021-04-01 08:20:00|1436.7|1435.5|1437.4|1436.2|1438.8|1437.6|1436.7|1435.5|108
1617265500000|2021-04-01 08:25:00|1437.3|1436.1|1437.1|1435.9|1437.9|1436.7|1436.8|1435.6|46
1617265800000|2021-04-01 08:30:00|1436.9|1435.7|1437.7|1436.5|1437.7|1436.5|1436.6|1435.4|45
1617266100000|2021-04-01 08:35:00|1437.8|1436.6|1437|1435.8|1437.9|1436.7|1437|1435.8|20
1617266400000|2021-04-01 08:40:00|1437.2|1436|1439.8|1438.6|1440|1438.8|1437.2|1436|157
1617266700000|2021-04-01 08:45:00|1440.2|1439|1439.4|1438.2|1440.2|1439|1439|1437.8|89
1617267000000|2021-04-01 08:50:00|1439.3|1438.1|1438.1|1436.9|1440.3|1439.1|1438.1|1436.9|105
1617267300000|2021-04-01 08:55:00|1438|1436.8|1438|1436.8|1438.6|1437.4|1437.6|1436.4|126
1617267600000|2021-04-01 09:00:00|1438.1|1436.9|1439.5|1438.3|1439.5|1438.3|1438.1|1436.9|75
1617267900000|2021-04-01 09:05:00|1439.3|1438.1|1438.9|1437.7|1439.3|1438.1|1438.5|1437.3|62
1617268200000|2021-04-01 09:10:00|1438.8|1437.6|1438.6|1437.4|1439.4|1438.2|1437.6|1436.4|52
1617268500000|2021-04-01 09:15:00|1438.5|1437.3|1439.2|1438|1439.2|1438|1438.4|1437.2|103
1617268800000|2021-04-01 09:20:00|1439.4|1438.2|1440.3|1439.1|1440.5|1439.3|1439|1437.8|55
1617269100000|2021-04-01 09:25:00|1440.2|1439|1439.5|1438.3|1440.4|1439.2|1439.5|1438.3|70
1617269400000|2021-04-01 09:30:00|1439.7|1438.5|1437.7|1436.5|1439.7|1438.5|1437.7|1436.5|62
1617269700000|2021-04-01 09:35:00|1437.8|1436.6|1438.2|1437|1438.5|1437.3|1437.7|1436.5|29
1617270000000|2021-04-01 09:40:00|1438.1|1436.9|1435.7|1434.5|1438.1|1436.9|1435.5|1434.3|193
1617270300000|2021-04-01 09:45:00|1435.8|1434.6|1435.2|1434|1436.4|1435.2|1434.7|1433.5|89
1617270600000|2021-04-01 09:50:00|1435|1433.8|1435.8|1434.6|1435.8|1434.6|1434.6|1433.4|93
1617270900000|2021-04-01 09:55:00|1435.9|1434.7|1434.1|1432.9|1436|1434.8|1434.1|1432.9|156
1617271200000|2021-04-01 10:00:00|1434.4|1433.2|1434.8|1433.6|1435|1433.8|1434|1432.8|208
1617271500000|2021-04-01 10:05:00|1435.1|1433.9|1434.6|1433.4|1435.8|1434.6|1434.2|1433|192
1617271800000|2021-04-01 10:10:00|1435.1|1433.9|1435.1|1433.9|1435.2|1434|1434.2|1433|32
1617272100000|2021-04-01 10:15:00|1435|1433.8|1435.3|1434.1|1435.9|1434.7|1434.7|1433.5|48
1617272400000|2021-04-01 10:20:00|1435.2|1434|1436.9|1435.7|1437|1435.8|1435.1|1433.9|80
1617272700000|2021-04-01 10:25:00|1436.5|1435.3|1436.7|1435.5|1437.2|1436|1436.2|1435|41
1617273000000|2021-04-01 10:30:00|1436.6|1435.4|1436|1434.8|1436.7|1435.5|1435.2|1434|104
1617273300000|2021-04-01 10:35:00|1436.3|1435.1|1435.6|1434.4|1436.4|1435.2|1435.3|1434.1|81
1617273600000|2021-04-01 10:40:00|1435.7|1434.5|1435.3|1434.1|1436.1|1434.9|1435.1|1433.9|47
1617273900000|2021-04-01 10:45:00|1435.4|1434.2|1436|1434.8|1436.6|1435.4|1435.2|1434|77
1617274200000|2021-04-01 10:50:00|1435.9|1434.7|1436.8|1435.6|1437.1|1435.9|1435.9|1434.7|56
1617274500000|2021-04-01 10:55:00|1436.9|1435.7|1436.6|1435.4|1437.4|1436.2|1436.2|1435|63
1617274800000|2021-04-01 11:00:00|1436.7|1435.5|1436.1|1434.9|1437.1|1435.9|1436.1|1434.9|24
1617275100000|2021-04-01 11:05:00|1436|1434.8|1437.4|1436.2|1437.4|1436.2|1435.8|1434.6|22
1617275400000|2021-04-01 11:10:00|1437.6|1436.4|1438.1|1436.9|1438.7|1437.5|1437.6|1436.4|86
1617275700000|2021-04-01 11:15:00|1437.9|1436.7|1439.2|1438|1439.5|1438.3|1437.9|1436.7|71
1617276000000|2021-04-01 11:20:00|1439.4|1438.2|1439|1437.8|1439.4|1438.2|1438.4|1437.2|41
1617276300000|2021-04-01 11:25:00|1439.1|1437.9|1440.4|1439.2|1440.4|1439.2|1439.1|1437.9|141
1617276600000|2021-04-01 11:30:00|1440.2|1439|1442.7|1441.5|1442.9|1441.7|1440.2|1439|253
1617276900000|2021-04-01 11:35:00|1442.5|1441.3|1444.1|1442.9|1444.1|1442.9|1442.2|1441|181
1617277200000|2021-04-01 11:40:00|1443.9|1442.7|1444|1442.8|1444.6|1443.4|1443.6|1442.4|116
1617277500000|2021-04-01 11:45:00|1444.1|1442.9|1443.4|1442.2|1444.2|1443|1443.1|1441.9|62
1617277800000|2021-04-01 11:50:00|1443.5|1442.3|1443.3|1442.1|1443.8|1442.6|1442.8|1441.6|124
1617278100000|2021-04-01 11:55:00|1443.6|1442.4|1442.5|1441.3|1443.8|1442.6|1442.3|1441.1|116
1617278400000|2021-04-01 12:00:00|1442.1|1440.9|1442.9|1441.7|1443|1441.8|1441.4|1440.2|84
1617278700000|2021-04-01 12:05:00|1442.8|1441.6|1440.9|1439.7|1442.8|1441.6|1440.6|1439.4|114
1617279000000|2021-04-01 12:10:00|1441|1439.8|1441.3|1440.1|1441.9|1440.7|1440.7|1439.5|226
1617279300000|2021-04-01 12:15:00|1441.1|1439.9|1440.7|1439.5|1442.2|1441|1440.6|1439.4|215
1617279600000|2021-04-01 12:20:00|1440.8|1439.6|1441.1|1439.9|1441.1|1439.9|1440.1|1438.9|126
1617279900000|2021-04-01 12:25:00|1441.6|1440.4|1441.2|1440|1441.6|1440.4|1440.5|1439.3|357
1617280200000|2021-04-01 12:30:00|1441.4|1440.2|1437.5|1436.3|1441.4|1440.2|1437.4|1436.2|436
1617280500000|2021-04-01 12:35:00|1437.4|1436.2|1435.2|1434|1437.6|1436.4|1434.7|1433.5|710
1617280800000|2021-04-01 12:40:00|1435.1|1433.9|1435.4|1434.2|1435.7|1434.5|1433.8|1432.6|316
1617283800000|2021-04-01 13:30:00|1435.2|1434|1426.2|1425|1439.1|1437.9|1425.6|1424.4|4574
1617284100000|2021-04-01 13:35:00|1426.1|1424.9|1426.4|1425.2|1428.9|1427.7|1425.4|1424.2|2174
1617284400000|2021-04-01 13:40:00|1426.3|1425.1|1424.2|1423|1427.3|1426.1|1423.3|1422.1|2586
1617284700000|2021-04-01 13:45:00|1424.3|1423.1|1426.4|1425.2|1427.1|1425.9|1422.2|1421|2178
1617285000000|2021-04-01 13:50:00|1426.3|1425.1|1431|1429.8|1431.3|1430.1|1425.5|1424.3|2269
1617285300000|2021-04-01 13:55:00|1431.3|1430.1|1431.4|1430.2|1433.2|1432|1429.4|1428.2|1618
1617285600000|2021-04-01 14:00:00|1431.6|1430.4|1430.3|1429.1|1434.5|1433.3|1429.9|1428.7|1192
1617285900000|2021-04-01 14:05:00|1430.4|1429.2|1428|1426.8|1430.9|1429.7|1427.8|1426.6|1278
1617286200000|2021-04-01 14:10:00|1427.9|1426.7|1428.9|1427.7|1429.7|1428.5|1426.9|1425.7|1063
1617286500000|2021-04-01 14:15:00|1429|1427.8|1429.1|1427.9|1429.9|1428.7|1427.8|1426.6|904
1617286800000|2021-04-01 14:20:00|1428.8|1427.6|1427.7|1426.5|1429.5|1428.3|1425.6|1424.4|574
1617287100000|2021-04-01 14:25:00|1427.5|1426.3|1428.5|1427.3|1430.3|1429.1|1426.1|1424.9|799
1617287400000|2021-04-01 14:30:00|1428.8|1427.6|1427.4|1426.2|1428.8|1427.6|1426.2|1425|831
1617287700000|2021-04-01 14:35:00|1427.5|1426.3|1425.3|1424.1|1429.8|1428.6|1425.1|1423.9|1289
1617288000000|2021-04-01 14:40:00|1425.4|1424.2|1426.4|1425.2|1427|1425.8|1424.8|1423.6|743
1617288300000|2021-04-01 14:45:00|1426.3|1425.1|1425.3|1424.1|1427.1|1425.9|1424.6|1423.4|723
1617288600000|2021-04-01 14:50:00|1425.1|1423.9|1424.3|1423.1|1426.5|1425.3|1423.4|1422.2|675
1617288900000|2021-04-01 14:55:00|1424.2|1423|1422.2|1421|1425.3|1424.1|1422.1|1420.9|652
1617289200000|2021-04-01 15:00:00|1422.3|1421.1|1420.2|1419|1422.3|1421.1|1419.1|1417.9|1536
1617289500000|2021-04-01 15:05:00|1420.1|1418.9|1420.6|1419.4|1421|1419.8|1418.2|1417|1368
1617289800000|2021-04-01 15:10:00|1420.5|1419.3|1417.4|1416.2|1420.7|1419.5|1416.6|1415.4|1082
1617290100000|2021-04-01 15:15:00|1417.5|1416.3|1418.1|1416.9|1418.3|1417.1|1416.2|1415|1010
1617290400000|2021-04-01 15:20:00|1418.2|1417|1413.1|1411.9|1418.3|1417.1|1412.7|1411.5|1432
1617290700000|2021-04-01 15:25:00|1412.9|1411.7|1414.7|1413.5|1415.5|1414.3|1412.2|1411|1583
1617291000000|2021-04-01 15:30:00|1414.6|1413.4|1412.6|1411.4|1414.9|1413.7|1412.4|1411.2|881
1617291300000|2021-04-01 15:35:00|1412.9|1411.7|1414.3|1413.1|1415.3|1414.1|1411.9|1410.7|1021
1617291600000|2021-04-01 15:40:00|1414.1|1412.9|1417.3|1416.1|1417.3|1416.1|1413.9|1412.7|1093
1617291900000|2021-04-01 15:45:00|1417.2|1416|1417.3|1416.1|1417.8|1416.6|1415.8|1414.6|594
1617292200000|2021-04-01 15:50:00|1417.2|1416|1416|1414.8|1417.6|1416.4|1415.1|1413.9|392
1617292500000|2021-04-01 15:55:00|1416.1|1414.9|1414.3|1413.1|1416.3|1415.1|1414.3|1413.1|748
1617292800000|2021-04-01 16:00:00|1414.6|1413.4|1412.6|1411.4|1414.6|1413.4|1412.6|1411.4|798
1617293100000|2021-04-01 16:05:00|1412.8|1411.6|1412.6|1411.4|1413.3|1412.1|1412.5|1411.3|314
1617293400000|2021-04-01 16:10:00|1412.8|1411.6|1407.4|1406.2|1412.8|1411.6|1405.9|1404.7|988
1617293700000|2021-04-01 16:15:00|1407.2|1406|1408.3|1407.1|1408.3|1407.1|1404.5|1403.3|1750
1617294000000|2021-04-01 16:20:00|1407.8|1406.6|1408.5|1407.3|1409.3|1408.1|1407.5|1406.3|697
1617294300000|2021-04-01 16:25:00|1408.3|1407.1|1406.6|1405.4|1409.5|1408.3|1405.8|1404.6|460
1617294600000|2021-04-01 16:30:00|1406.4|1405.2|1406.3|1405.1|1407.1|1405.9|1405.7|1404.5|730
1617294900000|2021-04-01 16:35:00|1406.5|1405.3|1405.8|1404.6|1406.5|1405.3|1404.3|1403.1|724
1617295200000|2021-04-01 16:40:00|1406|1404.8|1405.5|1404.3|1407|1405.8|1404.8|1403.6|406
1617295500000|2021-04-01 16:45:00|1405.4|1404.2|1404.7|1403.5|1405.5|1404.3|1403|1401.8|1606
1617295800000|2021-04-01 16:50:00|1404.5|1403.3|1404|1402.8|1404.8|1403.6|1402.6|1401.4|837
1617296100000|2021-04-01 16:55:00|1403.9|1402.7|1406.2|1405|1406.6|1405.4|1403.5|1402.3|756
1617296400000|2021-04-01 17:00:00|1406.1|1404.9|1406.6|1405.4|1407.7|1406.5|1405.7|1404.5|818
1617296700000|2021-04-01 17:05:00|1406.3|1405.1|1406.3|1405.1|1406.6|1405.4|1405.7|1404.5|362
1617297000000|2021-04-01 17:10:00|1406.1|1404.9|1404.1|1402.9|1406.6|1405.4|1403.8|1402.6|597
1617297300000|2021-04-01 17:15:00|1403.9|1402.7|1399.7|1398.5|1404.2|1403|1398.7|1397.5|890
1617297600000|2021-04-01 17:20:00|1399.6|1398.4|1400.2|1399|1400.3|1399.1|1397.6|1396.4|785
1617297900000|2021-04-01 17:25:00|1400.4|1399.2|1400.8|1399.6|1401.2|1400|1399.5|1398.3|627
1617298200000|2021-04-01 17:30:00|1400.9|1399.7|1403.3|1402.1|1403.3|1402.1|1399.9|1398.7|402
1617298500000|2021-04-01 17:35:00|1403.2|1402|1406|1404.8|1406.3|1405.1|1402|1400.8|921
1617298800000|2021-04-01 17:40:00|1405.8|1404.6|1405.8|1404.6|1406.3|1405.1|1404|1402.8|753
1617299100000|2021-04-01 17:45:00|1405.6|1404.4|1407.8|1406.6|1408.1|1406.9|1404.8|1403.6|788
1617299400000|2021-04-01 17:50:00|1408.1|1406.9|1410.8|1409.6|1411.4|1410.2|1407.1|1405.9|1710
1617299700000|2021-04-01 17:55:00|1410.9|1409.7|1408.8|1407.6|1411.9|1410.7|1408.7|1407.5|1002
1617300000000|2021-04-01 18:00:00|1408.9|1407.7|1406.2|1405|1408.9|1407.7|1405.8|1404.6|706
1617300300000|2021-04-01 18:05:00|1406.3|1405.1|1401.7|1400.5|1406.6|1405.4|1401.2|1400|1377
1617300600000|2021-04-01 18:10:00|1401.9|1400.7|1401.5|1400.3|1403.6|1402.4|1400|1398.8|2633
1617300900000|2021-04-01 18:15:00|1401.2|1400|1400.7|1399.5|1403.5|1402.3|1399.9|1398.7|1373
1617580800000|2021-04-05 00:00:00|1407.2|1406|1410.9|1409.7|1412.8|1411.6|1407.2|1406|989
1617581100000|2021-04-05 00:05:00|1411|1409.8|1409.4|1408.2|1411.9|1410.7|1409.3|1408.1|301
1617581400000|2021-04-05 00:10:00|1409.5|1408.3|1406.6|1405.4|1410.4|1409.2|1406.6|1405.4|560
1617581700000|2021-04-05 00:15:00|1406.3|1405.1|1404.8|1403.6|1406.4|1405.2|1404.4|1403.2|297
1617582000000|2021-04-05 00:20:00|1404.9|1403.7|1406.3|1405.1|1407.3|1406.1|1404.9|1403.7|194
1617582300000|2021-04-05 00:25:00|1406.4|1405.2|1408.3|1407.1|1408.5|1407.3|1405.8|1404.6|175
1617582600000|2021-04-05 00:30:00|1408.2|1407|1409.1|1407.9|1409.1|1407.9|1407.6|1406.4|120
1617582900000|2021-04-05 00:35:00|1409|1407.8|1410.7|1409.5|1410.7|1409.5|1408.9|1407.7|122
1617583200000|2021-04-05 00:40:00|1410.8|1409.6|1410.4|1409.2|1410.9|1409.7|1409.8|1408.6|92
1617583500000|2021-04-05 00:45:00|1410.3|1409.1|1411.3|1410.1|1411.6|1410.4|1410.3|1409.1|76
1617583800000|2021-04-05 00:50:00|1411.4|1410.2|1411.7|1410.5|1411.8|1410.6|1410.9|1409.7|55
1617584100000|2021-04-05 00:55:00|1411.4|1410.2|1414.2|1413|1414.2|1413|1411.1|1409.9|203
1617584400000|2021-04-05 01:00:00|1414.1|1412.9|1413.7|1412.5|1415.2|1414|1413.7|1412.5|104
1617584700000|2021-04-05 01:05:00|1413.8|1412.6|1415.2|1414|1415.9|1414.7|1413.7|1412.5|104
1617585000000|2021-04-05 01:10:00|1415.1|1413.9|1414.3|1413.1|1415.2|1414|1414.2|1413|59
1617585300000|2021-04-05 01:15:00|1414.4|1413.2|1415|1413.8|1415.6|1414.4|1414.4|1413.2|75
1617585600000|2021-04-05 01:20:00|1415.1|1413.9|1414.9|1413.7|1415.1|1413.9|1414.4|1413.2|56
1617585900000|2021-04-05 01:25:00|1415|1413.8|1414.5|1413.3|1415.5|1414.3|1414.4|1413.2|48
1617586200000|2021-04-05 01:30:00|1414.8|1413.6|1414|1412.8|1414.8|1413.6|1413.8|1412.6|57
1617586500000|2021-04-05 01:35:00|1413.9|1412.7|1413.8|1412.6|1414|1412.8|1413.6|1412.4|22
1617586800000|2021-04-05 01:40:00|1413.7|1412.5|1413.3|1412.1|1413.8|1412.6|1412.8|1411.6|94
1617587100000|2021-04-05 01:45:00|1413.2|1412|1413.3|1412.1|1413.5|1412.3|1413.1|1411.9|67
1617587400000|2021-04-05 01:50:00|1413.1|1411.9|1413.3|1412.1|1413.3|1412.1|1413.1|1411.9|17
1617587700000|2021-04-05 01:55:00|1413.4|1412.2|1413.9|1412.7|1414.3|1413.1|1413.4|1412.2|80
1617588000000|2021-04-05 02:00:00|1413.8|1412.6|1414.6|1413.4|1414.7|1413.5|1413.8|1412.6|37
1617588300000|2021-04-05 02:05:00|1414.5|1413.3|1413.9|1412.7|1415.1|1413.9|1413.9|1412.7|88
1617588600000|2021-04-05 02:10:00|1413.8|1412.6|1413.5|1412.3|1413.9|1412.7|1413.4|1412.2|48
1617588900000|2021-04-05 02:15:00|1413.4|1412.2|1413|1411.8|1413.4|1412.2|1412.9|1411.7|14
1617589200000|2021-04-05 02:20:00|1412.9|1411.7|1414.5|1413.3|1414.5|1413.3|1412.9|1411.7|42
1617589500000|2021-04-05 02:25:00|1414.6|1413.4|1414.7|1413.5|1415.6|1414.4|1414.5|1413.3|44
1617589800000|2021-04-05 02:30:00|1414.8|1413.6|1414.5|1413.3|1415|1413.8|1414.5|1413.3|7
1617590100000|2021-04-05 02:35:00|1414.7|1413.5|1414.1|1412.9|1414.7|1413.5|1414|1412.8|12
1617590400000|2021-04-05 02:40:00|1414|1412.8|1413.4|1412.2|1414|1412.8|1413.1|1411.9|61
1617590700000|2021-04-05 02:45:00|1413.5|1412.3|1413.8|1412.6|1414|1412.8|1413.4|1412.2|26
1617591000000|2021-04-05 02:50:00|1413.9|1412.7|1413.5|1412.3|1413.9|1412.7|1413.5|1412.3|7
1617591300000|2021-04-05 02:55:00|1413.6|1412.4|1413.1|1411.9|1413.7|1412.5|1413.1|1411.9|54
1617591600000|2021-04-05 03:00:00|1413|1411.8|1413.3|1412.1|1413.3|1412.1|1412.9|1411.7|37
1617591900000|2021-04-05 03:05:00|1413.8|1412.6|1413.7|1412.5|1413.8|1412.6|1413.3|1412.1|36
1617592200000|2021-04-05 03:10:00|1413.6|1412.4|1413.5|1412.3|1413.8|1412.6|1413.5|1412.3|57
1617592500000|2021-04-05 03:15:00|1413.6|1412.4|1414.1|1412.9|1414.2|1413|1413.6|1412.4|13
1617592800000|2021-04-05 03:20:00|1414|1412.8|1413.3|1412.1|1414|1412.8|1413.3|1412.1|42
1617593100000|2021-04-05 03:25:00|1413.5|1412.3|1413.4|1412.2|1413.8|1412.6|1413.3|1412.1|32
1617593400000|2021-04-05 03:30:00|1413.1|1411.9|1413.5|1412.3|1413.5|1412.3|1413|1411.8|16
1617593700000|2021-04-05 03:35:00|1413.8|1412.6|1413.8|1412.6|1414|1412.8|1413.8|1412.6|24
1617594000000|2021-04-05 03:40:00|1413.9|1412.7|1413.4|1412.2|1413.9|1412.7|1413.4|1412.2|17
1617594300000|2021-04-05 03:45:00|1413.6|1412.4|1413.9|1412.7|1413.9|1412.7|1413.4|1412.2|13
1617594600000|2021-04-05 03:50:00|1413.8|1412.6|1414.2|1413|1414.2|1413|1413.6|1412.4|18
1617594900000|2021-04-05 03:55:00|1414.3|1413.1|1414.3|1413.1|1414.6|1413.4|1414.2|1413|18
1617595200000|2021-04-05 04:00:00|1414.4|1413.2|1413.9|1412.7|1414.6|1413.4|1413.8|1412.6|35
1617595500000|2021-04-05 04:05:00|1414.1|1412.9|1413.9|1412.7|1414.1|1412.9|1413.9|1412.7|2
1617595800000|2021-04-05 04:10:00|1413.8|1412.6|1413.4|1412.2|1413.8|1412.6|1413.2|1412|16
1617596100000|2021-04-05 04:15:00|1413.5|1412.3|1413.6|1412.4|1413.6|1412.4|1413.4|1412.2|5
1617596400000|2021-04-05 04:20:00|1413.4|1412.2|1413.6|1412.4|1413.8|1412.6|1413.4|1412.2|16
1617596700000|2021-04-05 04:25:00|1413.7|1412.5|1413.4|1412.2|1414.1|1412.9|1413.3|1412.1|32
1617597000000|2021-04-05 04:30:00|1413.5|1412.3|1413.8|1412.6|1413.8|1412.6|1413.5|1412.3|9
1617597300000|2021-04-05 04:35:00|1414.1|1412.9|1414.3|1413.1|1414.3|1413.1|1414|1412.8|19
1617597600000|2021-04-05 04:40:00|1414.2|1413|1414.2|1413|1414.3|1413.1|1414.1|1412.9|24
1617597900000|2021-04-05 04:45:00|1414.3|1413.1|1414.7|1413.5|1414.8|1413.6|1414.3|1413.1|15
1617598200000|2021-04-05 04:50:00|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|1414.6|1413.4|34
1617598500000|2021-04-05 04:55:00|1415.1|1413.9|1414.9|1413.7|1415.1|1413.9|1414.8|1413.6|23
1617598800000|2021-04-05 05:00:00|1414.7|1413.5|1415.1|1413.9|1415.3|1414.1|1414.7|1413.5|26
1617599100000|2021-04-05 05:05:00|1415|1413.8|1415.3|1414.1|1415.3|1414.1|1414.9|1413.7|12
1617599400000|2021-04-05 05:10:00|1415.6|1414.4|1416|1414.8|1416.1|1414.9|1415.3|1414.1|44
1617599700000|2021-04-05 05:15:00|1416.1|1414.9|1416.1|1414.9|1416.2|1415|1415.9|1414.7|58
1617600000000|2021-04-05 05:20:00|1416.3|1415.1|1416.4|1415.2|1417.1|1415.9|1416.3|1415.1|76
1617600300000|2021-04-05 05:25:00|1416.5|1415.3|1417.1|1415.9|1417.1|1415.9|1416.3|1415.1|38
1617600600000|2021-04-05 05:30:00|1417.2|1416|1418|1416.8|1418.3|1417.1|1417.1|1415.9|211
1617600900000|2021-04-05 05:35:00|1417.9|1416.7|1418.3|1417.1|1418.3|1417.1|1417.7|1416.5|54
1617601200000|2021-04-05 05:40:00|1418.4|1417.2|1418.8|1417.6|1419.5|1418.3|1418.4|1417.2|152
1617601500000|2021-04-05 05:45:00|1418.9|1417.7|1418.4|1417.2|1419|1417.8|1418.3|1417.1|32
1617601800000|2021-04-05 05:50:00|1418.3|1417.1|1417.5|1416.3|1418.4|1417.2|1417.5|1416.3|44
1617602100000|2021-04-05 05:55:00|1417.4|1416.2|1417.1|1415.9|1417.5|1416.3|1417.1|1415.9|18
1617602400000|2021-04-05 06:00:00|1417.2|1416|1416.6|1415.4|1417.2|1416|1416.2|1415|32
1617602700000|2021-04-05 06:05:00|1416.5|1415.3|1416.4|1415.2|1416.8|1415.6|1416.1|1414.9|45
1617603000000|2021-04-05 06:10:00|1416.3|1415.1|1416.9|1415.7|1417.1|1415.9|1416.3|1415.1|36
1617603300000|2021-04-05 06:15:00|1417|1415.8|1416.5|1415.3|1417.1|1415.9|1416.3|1415.1|26
1617603600000|2021-04-05 06:20:00|1416.6|1415.4|1416.2|1415|1416.8|1415.6|1416.1|1414.9|25
1617603900000|2021-04-05 06:25:00|1416.3|1415.1|1416.8|1415.6|1416.8|1415.6|1416.3|1415.1|20
1617604200000|2021-04-05 06:30:00|1417|1415.8|1416.8|1415.6|1417.2|1416|1416.6|1415.4|41
1617604500000|2021-04-05 06:35:00|1417|1415.8|1416.6|1415.4|1417|1415.8|1416.5|1415.3|15
1617604800000|2021-04-05 06:40:00|1416.7|1415.5|1416.9|1415.7|1417.1|1415.9|1416.7|1415.5|27
1617605100000|2021-04-05 06:45:00|1416.8|1415.6|1417.3|1416.1|1417.5|1416.3|1416.8|1415.6|31
1617605400000|2021-04-05 06:50:00|1417.2|1416|1416.8|1415.6|1417.3|1416.1|1416.8|1415.6|28
1617605700000|2021-04-05 06:55:00|1416.7|1415.5|1416|1414.8|1416.7|1415.5|1415.7|1414.5|23
1617606000000|2021-04-05 07:00:00|1415.8|1414.6|1414.9|1413.7|1415.8|1414.6|1414.6|1413.4|49
1617606300000|2021-04-05 07:05:00|1415|1413.8|1415.1|1413.9|1415.6|1414.4|1414.5|1413.3|23
1617606600000|2021-04-05 07:10:00|1415|1413.8|1414.8|1413.6|1415.1|1413.9|1414.8|1413.6|4
1617606900000|2021-04-05 07:15:00|1414.9|1413.7|1414.6|1413.4|1415|1413.8|1414.3|1413.1|12
1617607200000|2021-04-05 07:20:00|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|1414|1412.8|19
1617607500000|2021-04-05 07:25:00|1414.4|1413.2|1414.5|1413.3|1414.5|1413.3|1414|1412.8|16
1617607800000|2021-04-05 07:30:00|1414.6|1413.4|1414.5|1413.3|1414.8|1413.6|1414.2|1413|33
1617608100000|2021-04-05 07:35:00|1414.6|1413.4|1416.2|1415|1416.4|1415.2|1414.6|1413.4|52
1617608400000|2021-04-05 07:40:00|1416.1|1414.9|1416.1|1414.9|1416.2|1415|1415.5|1414.3|14
1617608700000|2021-04-05 07:45:00|1416|1414.8|1416.6|1415.4|1416.6|1415.4|1415.9|1414.7|12
1617609000000|2021-04-05 07:50:00|1416.5|1415.3|1416.8|1415.6|1417|1415.8|1416.5|1415.3|24
1617609300000|2021-04-05 07:55:00|1417.3|1416.1|1416.3|1415.1|1417.3|1416.1|1415.9|1414.7|30
1617609600000|2021-04-05 08:00:00|1416|1414.8|1415.4|1414.2|1416.5|1415.3|1415.4|1414.2|7
1617609900000|2021-04-05 08:05:00|1415.5|1414.3|1414.7|1413.5|1415.5|1414.3|1414.6|1413.4|42
1617610200000|2021-04-05 08:10:00|1415|1413.8|1415.1|1413.9|1415.2|1414|1414.8|1413.6|9
1617610500000|2021-04-05 08:15:00|1415.2|1414|1414.9|1413.7|1415.4|1414.2|1414.5|1413.3|17
1617610800000|2021-04-05 08:20:00|1414.8|1413.6|1414.1|1412.9|1414.9|1413.7|1414|1412.8|28
1617611100000|2021-04-05 08:25:00|1414.2|1413|1413.6|1412.4|1414.2|1413|1413.5|1412.3|13
1617611400000|2021-04-05 08:30:00|1413.5|1412.3|1413.9|1412.7|1413.9|1412.7|1413.5|1412.3|31
1617611700000|2021-04-05 08:35:00|1414|1412.8|1414.9|1413.7|1415|1413.8|1413.9|1412.7|5
1617612000000|2021-04-05 08:40:00|1414.8|1413.6|1413.5|1412.3|1414.9|1413.7|1413.4|1412.2|35
1617612300000|2021-04-05 08:45:00|1413.6|1412.4|1412.8|1411.6|1413.6|1412.4|1412.8|1411.6|26
1617612600000|2021-04-05 08:50:00|1413|1411.8|1412.9|1411.7|1413.5|1412.3|1412.9|1411.7|33
1617612900000|2021-04-05 08:55:00|1413.1|1411.9|1412.7|1411.5|1413.1|1411.9|1411.9|1410.7|74
1617613200000|2021-04-05 09:00:00|1412.9|1411.7|1412.7|1411.5|1413.3|1412.1|1412.4|1411.2|27
1617613500000|2021-04-05 09:05:00|1412.9|1411.7|1413.2|1412|1413.2|1412|1412.8|1411.6|18
1617613800000|2021-04-05 09:10:00|1413.1|1411.9|1412.4|1411.2|1413.3|1412.1|1412.4|1411.2|29
1617614100000|2021-04-05 09:15:00|1412.5|1411.3|1413|1411.8|1413.2|1412|1412|1410.8|15
1617614400000|2021-04-05 09:20:00|1413.1|1411.9|1412.9|1411.7|1413.2|1412|1412.7|1411.5|9
1617614700000|2021-04-05 09:25:00|1412.8|1411.6|1412.9|1411.7|1412.9|1411.7|1412.5|1411.3|5
1617615000000|2021-04-05 09:30:00|1413|1411.8|1413.6|1412.4|1413.9|1412.7|1412.8|1411.6|23
1617615300000|2021-04-05 09:35:00|1413.7|1412.5|1414.6|1413.4|1414.7|1413.5|1413.5|1412.3|32
1617615600000|2021-04-05 09:40:00|1414.5|1413.3|1414.1|1412.9|1414.7|1413.5|1413.7|1412.5|30
1617615900000|2021-04-05 09:45:00|1413.9|1412.7|1414.1|1412.9|1414.3|1413.1|1413.5|1412.3|62
1617616200000|2021-04-05 09:50:00|1413.9|1412.7|1413.7|1412.5|1414.1|1412.9|1413.7|1412.5|6
1617616500000|2021-04-05 09:55:00|1413.6|1412.4|1412.9|1411.7|1413.6|1412.4|1412.8|1411.6|37
1617616800000|2021-04-05 10:00:00|1412.8|1411.6|1413.2|1412|1413.3|1412.1|1412.8|1411.6|19
1617617100000|2021-04-05 10:05:00|1413.1|1411.9|1413.7|1412.5|1413.9|1412.7|1413|1411.8|20
1617617400000|2021-04-05 10:10:00|1413.8|1412.6|1413.9|1412.7|1414|1412.8|1413.6|1412.4|12
1617617700000|2021-04-05 10:15:00|1414|1412.8|1415.2|1414|1415.5|1414.3|1414|1412.8|32
1617618000000|2021-04-05 10:20:00|1414.9|1413.7|1414.4|1413.2|1415|1413.8|1414.3|1413.1|6
1617618300000|2021-04-05 10:25:00|1414.5|1413.3|1413.7|1412.5|1414.5|1413.3|1413.5|1412.3|10
1617618600000|2021-04-05 10:30:00|1413.6|1412.4|1413.2|1412|1413.7|1412.5|1413.2|1412|39
1617618900000|2021-04-05 10:35:00|1413.1|1411.9|1413.5|1412.3|1413.8|1412.6|1413.1|1411.9|33
1617619200000|2021-04-05 10:40:00|1413.6|1412.4|1413.5|1412.3|1414.1|1412.9|1413.3|1412.1|12
1617619500000|2021-04-05 10:45:00|1413.6|1412.4|1413.7|1412.5|1413.7|1412.5|1413.4|1412.2|9
1617619800000|2021-04-05 10:50:00|1413.8|1412.6|1413.9|1412.7|1414.4|1413.2|1413.8|1412.6|24
1617620100000|2021-04-05 10:55:00|1414|1412.8|1414.6|1413.4|1414.7|1413.5|1413.8|1412.6|19
1617620400000|2021-04-05 11:00:00|1414.5|1413.3|1414.6|1413.4|1414.7|1413.5|1414.2|1413|24
1617620700000|2021-04-05 11:05:00|1414.2|1413|1413.5|1412.3|1414.2|1413|1413.5|1412.3|19
1617621000000|2021-04-05 11:10:00|1413.6|1412.4|1412.7|1411.5|1413.7|1412.5|1412.4|1411.2|63
1617621300000|2021-04-05 11:15:00|1412.6|1411.4|1412.9|1411.7|1413|1411.8|1412.6|1411.4|13
1617621600000|2021-04-05 11:20:00|1412.8|1411.6|1412.4|1411.2|1413.1|1411.9|1412.3|1411.1|41
1617621900000|2021-04-05 11:25:00|1412.3|1411.1|1410.8|1409.6|1412.3|1411.1|1410.4|1409.2|165
1617622200000|2021-04-05 11:30:00|1410.7|1409.5|1410.5|1409.3|1410.8|1409.6|1410|1408.8|89
1617622500000|2021-04-05 11:35:00|1410.6|1409.4|1411.5|1410.3|1411.5|1410.3|1410.3|1409.1|51
1617622800000|2021-04-05 11:40:00|1411.4|1410.2|1412|1410.8|1412.2|1411|1411.2|1410|45
1617623100000|2021-04-05 11:45:00|1411.9|1410.7|1411.9|1410.7|1412.5|1411.3|1411.7|1410.5|92
1617623400000|2021-04-05 11:50:00|1411.8|1410.6|1410.9|1409.7|1412|1410.8|1410.5|1409.3|177
1617623700000|2021-04-05 11:55:00|1411|1409.8|1411.4|1410.2|1411.4|1410.2|1410.4|1409.2|198
1617624000000|2021-04-05 12:00:00|1411.5|1410.3|1411.2|1410|1412.3|1411.1|1411.2|1410|67
1617624300000|2021-04-05 12:05:00|1411.5|1410.3|1412.2|1411|1412.2|1411|1411.2|1410|71
1617624600000|2021-04-05 12:10:00|1412.1|1410.9|1411.6|1410.4|1412.2|1411|1411.2|1410|59
1617624900000|2021-04-05 12:15:00|1411.7|1410.5|1410.9|1409.7|1411.7|1410.5|1410.9|1409.7|57
1617625200000|2021-04-05 12:20:00|1410.8|1409.6|1411.3|1410.1|1412|1410.8|1410.2|1409|90
1617625500000|2021-04-05 12:25:00|1411.2|1410|1411.6|1410.4|1412|1410.8|1411|1409.8|74
1617625800000|2021-04-05 12:30:00|1411.7|1410.5|1411.9|1410.7|1412.3|1411.1|1411.6|1410.4|41
1617626100000|2021-04-05 12:35:00|1412.1|1410.9|1412.3|1411.1|1412.6|1411.4|1411.2|1410|182
1617626400000|2021-04-05 12:40:00|1412.4|1411.2|1413.1|1411.9|1413.6|1412.4|1412.4|1411.2|219
1617629400000|2021-04-05 13:30:00|1413.4|1412.2|1415|1413.8|1415.5|1414.3|1409.4|1408.2|1624
1617629700000|2021-04-05 13:35:00|1415.4|1414.2|1413.8|1412.6|1417|1415.8|1413|1411.8|943
1617630000000|2021-04-05 13:40:00|1414|1412.8|1414.1|1412.9|1416.5|1415.3|1413.4|1412.2|1514
1617630300000|2021-04-05 13:45:00|1414.3|1413.1|1417.8|1416.6|1418|1416.8|1414.3|1413.1|981
1617630600000|2021-04-05 13:50:00|1417.7|1416.5|1416.6|1415.4|1418.5|1417.3|1416.4|1415.2|704
1617630900000|2021-04-05 13:55:00|1416.8|1415.6|1415.6|1414.4|1418.3|1417.1|1415.5|1414.3|455
1617631200000|2021-04-05 14:00:00|1415.5|1414.3|1414.7|1413.5|1415.7|1414.5|1414|1412.8|514
1617631500000|2021-04-05 14:05:00|1414.8|1413.6|1413.3|1412.1|1414.8|1413.6|1412.8|1411.6|462
1617631800000|2021-04-05 14:10:00|1413.1|1411.9|1412.4|1411.2|1414.3|1413.1|1411.9|1410.7|615
1617632100000|2021-04-05 14:15:00|1412.5|1411.3|1410.5|1409.3|1413.5|1412.3|1410.5|1409.3|375
1617632400000|2021-04-05 14:20:00|1410.6|1409.4|1409.6|1408.4|1411.7|1410.5|1408.5|1407.3|747
1617632700000|2021-04-05 14:25:00|1409.5|1408.3|1409.7|1408.5|1410.8|1409.6|1408.6|1407.4|432
1617633000000|2021-04-05 14:30:00|1409.5|1408.3|1410|1408.8|1411.3|1410.1|1409.5|1408.3|426
1617633300000|2021-04-05 14:35:00|1409.8|1408.6|1408.5|1407.3|1409.8|1408.6|1407.7|1406.5|823
1617633600000|2021-04-05 14:40:00|1408.6|1407.4|1410.4|1409.2|1410.5|1409.3|1407.6|1406.4|770
1617633900000|2021-04-05 14:45:00|1410.3|1409.1|1409.7|1408.5|1410.7|1409.5|1409.3|1408.1|489
1617634200000|2021-04-05 14:50:00|1409.5|1408.3|1409.2|1408|1410.5|1409.3|1408.8|1407.6|411
1617634500000|2021-04-05 14:55:00|1409.3|1408.1|1409.4|1408.2|1409.5|1408.3|1408.1|1406.9|319
1617634800000|2021-04-05 15:00:00|1409.5|1408.3|1410.5|1409.3|1411.2|1410|1408.5|1407.3|602
1617635100000|2021-04-05 15:05:00|1410.6|1409.4|1412.3|1411.1|1412.4|1411.2|1410.4|1409.2|526
1617635400000|2021-04-05 15:10:00|1412.4|1411.2|1415.1|1413.9|1415.2|1414|1412.2|1411|615
1617635700000|2021-04-05 15:15:00|1415.2|1414|1415.9|1414.7|1416.1|1414.9|1415|1413.8|519
1617636000000|2021-04-05 15:20:00|1415.7|1414.5|1416.2|1415|1417.2|1416|1415.2|1414|419
1617636300000|2021-04-05 15:25:00|1416.1|1414.9|1415.2|1414|1416.7|1415.5|1414.7|1413.5|415
1617636600000|2021-04-05 15:30:00|1415.4|1414.2|1414|1412.8|1416|1414.8|1413.5|1412.3|427
1617636900000|2021-04-05 15:35:00|1413.9|1412.7|1413.5|1412.3|1414.2|1413|1412.7|1411.5|333
1617637200000|2021-04-05 15:40:00|1413.8|1412.6|1414.2|1413|1414.7|1413.5|1412.3|1411.1|299
1617637500000|2021-04-05 15:45:00|1414.4|1413.2|1414.4|1413.2|1415.4|1414.2|1414.2|1413|254
1617637800000|2021-04-05 15:50:00|1414.3|1413.1|1412.4|1411.2|1414.5|1413.3|1412.4|1411.2|212
1617638100000|2021-04-05 15:55:00|1412.7|1411.5|1411.6|1410.4|1413.5|1412.3|1411.4|1410.2|226
1617638400000|2021-04-05 16:00:00|1411.5|1410.3|1412.1|1410.9|1412.3|1411.1|1410.8|1409.6|527
1617638700000|2021-04-05 16:05:00|1412|1410.8|1413.3|1412.1|1413.7|1412.5|1411.3|1410.1|351
1617639000000|2021-04-05 16:10:00|1413.4|1412.2|1413.6|1412.4|1414|1412.8|1412.7|1411.5|349
1617639300000|2021-04-05 16:15:00|1413.7|1412.5|1414.6|1413.4|1415.5|1414.3|1413.5|1412.3|275
1617639600000|2021-04-05 16:20:00|1414.5|1413.3|1413.7|1412.5|1415|1413.8|1413.4|1412.2|235
1617639900000|2021-04-05 16:25:00|1413.6|1412.4|1412.6|1411.4|1414.1|1412.9|1412.5|1411.3|330
1617640200000|2021-04-05 16:30:00|1412.5|1411.3|1413|1411.8|1413.4|1412.2|1412.5|1411.3|270
1617640500000|2021-04-05 16:35:00|1413.1|1411.9|1412.2|1411|1413.9|1412.7|1411.7|1410.5|246
1617640800000|2021-04-05 16:40:00|1412.3|1411.1|1412.3|1411.1|1412.9|1411.7|1411.8|1410.6|220
1617641100000|2021-04-05 16:45:00|1412.2|1411|1411.6|1410.4|1413.1|1411.9|1411.3|1410.1|204
1617641400000|2021-04-05 16:50:00|1411.8|1410.6|1412.7|1411.5|1413.1|1411.9|1411.1|1409.9|218
1617641700000|2021-04-05 16:55:00|1412.6|1411.4|1412|1410.8|1413.3|1412.1|1411.8|1410.6|219
1617642000000|2021-04-05 17:00:00|1412.1|1410.9|1411.3|1410.1|1412.7|1411.5|1410.8|1409.6|219
1617642300000|2021-04-05 17:05:00|1411.7|1410.5|1411.8|1410.6|1413|1411.8|1411.5|1410.3|320
1617642600000|2021-04-05 17:10:00|1411.9|1410.7|1412.8|1411.6|1412.8|1411.6|1411.3|1410.1|193
1617642900000|2021-04-05 17:15:00|1413|1411.8|1412.5|1411.3|1413|1411.8|1411.4|1410.2|153
1617643200000|2021-04-05 17:20:00|1412.7|1411.5|1411|1409.8|1412.8|1411.6|1411|1409.8|213
1617643500000|2021-04-05 17:25:00|1411.1|1409.9|1410.9|1409.7|1411.7|1410.5|1410.7|1409.5|433
1617643800000|2021-04-05 17:30:00|1410.8|1409.6|1410.8|1409.6|1411.9|1410.7|1410.5|1409.3|327
1617644100000|2021-04-05 17:35:00|1410.5|1409.3|1410.7|1409.5|1411.4|1410.2|1410.5|1409.3|146
1617644400000|2021-04-05 17:40:00|1410.8|1409.6|1410|1408.8|1410.9|1409.7|1409.7|1408.5|249
1617644700000|2021-04-05 17:45:00|1410.3|1409.1|1411.8|1410.6|1412|1410.8|1410.1|1408.9|195
1617645000000|2021-04-05 17:50:00|1411.9|1410.7|1413.5|1412.3|1413.5|1412.3|1411.8|1410.6|230
1617645300000|2021-04-05 17:55:00|1413.4|1412.2|1411.9|1410.7|1414|1412.8|1411.6|1410.4|307
1617645600000|2021-04-05 18:00:00|1412|1410.8|1412.9|1411.7|1413.7|1412.5|1412|1410.8|535
1617645900000|2021-04-05 18:05:00|1412.7|1411.5|1413.8|1412.6|1414.6|1413.4|1412.3|1411.1|894
1617646200000|2021-04-05 18:10:00|1413.9|1412.7|1410.1|1408.9|1414.1|1412.9|1409.6|1408.4|1744
1617646500000|2021-04-05 18:15:00|1409.9|1408.7|1409.9|1408.7|1410.7|1409.5|1409.4|1408.2|699
1617667200000|2021-04-06 00:00:00|1411.1|1409.9|1412.2|1411|1414.6|1413.4|1411.1|1409.9|342
1617667500000|2021-04-06 00:05:00|1412.1|1410.9|1412.6|1411.4|1412.9|1411.7|1411.9|1410.7|156
1617667800000|2021-04-06 00:10:00|1412.8|1411.6|1413.1|1411.9|1413.9|1412.7|1412.3|1411.1|118
1617668100000|2021-04-06 00:15:00|1413.2|1412|1413.3|1412.1|1414|1412.8|1413.2|1412|46
1617668400000|2021-04-06 00:20:00|1413.1|1411.9|1413.3|1412.1|1413.6|1412.4|1413.1|1411.9|31
1617668700000|2021-04-06 00:25:00|1413.2|1412|1413.6|1412.4|1413.6|1412.4|1413.2|1412|47
1617669000000|2021-04-06 00:30:00|1413.5|1412.3|1414.5|1413.3|1414.5|1413.3|1412.5|1411.3|137
1617669300000|2021-04-06 00:35:00|1414.4|1413.2|1413.2|1412|1414.9|1413.7|1413.2|1412|152
1617669600000|2021-04-06 00:40:00|1413.1|1411.9|1414.1|1412.9|1414.2|1413|1412.5|1411.3|66
1617669900000|2021-04-06 00:45:00|1414.2|1413|1414.3|1413.1|1414.4|1413.2|1413.9|1412.7|54
1617670200000|2021-04-06 00:50:00|1414.2|1413|1412.7|1411.5|1414.2|1413|1412.7|1411.5|42
1617670500000|2021-04-06 00:55:00|1413|1411.8|1413.8|1412.6|1414.1|1412.9|1412.9|1411.7|36
1617670800000|2021-04-06 01:00:00|1413.7|1412.5|1416.6|1415.4|1416.9|1415.7|1413.7|1412.5|402
1617671100000|2021-04-06 01:05:00|1416.5|1415.3|1416.7|1415.5|1416.9|1415.7|1415.2|1414|178
1617671400000|2021-04-06 01:10:00|1416.6|1415.4|1415.3|1414.1|1416.6|1415.4|1415.1|1413.9|113
1617671700000|2021-04-06 01:15:00|1415.5|1414.3|1416.9|1415.7|1416.9|1415.7|1415.5|1414.3|74
1617672000000|2021-04-06 01:20:00|1417|1415.8|1417.4|1416.2|1417.6|1416.4|1416|1414.8|144
1617672300000|2021-04-06 01:25:00|1417.7|1416.5|1414.7|1413.5|1417.7|1416.5|1414.7|1413.5|158
1617672600000|2021-04-06 01:30:00|1414.5|1413.3|1414.4|1413.2|1415|1413.8|1414|1412.8|97
1617672900000|2021-04-06 01:35:00|1414.5|1413.3|1414|1412.8|1415.1|1413.9|1414|1412.8|168
1617673200000|2021-04-06 01:40:00|1413.8|1412.6|1414|1412.8|1414.3|1413.1|1413.5|1412.3|70
1617673500000|2021-04-06 01:45:00|1414.1|1412.9|1413.4|1412.2|1414.2|1413|1413.3|1412.1|57
1617673800000|2021-04-06 01:50:00|1413.5|1412.3|1413.2|1412|1413.9|1412.7|1413|1411.8|40
1617674100000|2021-04-06 01:55:00|1413.3|1412.1|1413.3|1412.1|1413.5|1412.3|1413|1411.8|20
1617674400000|2021-04-06 02:00:00|1413.4|1412.2|1412.4|1411.2|1413.6|1412.4|1412|1410.8|57
1617674700000|2021-04-06 02:05:00|1412.3|1411.1|1412.9|1411.7|1413|1411.8|1412|1410.8|78
1617675000000|2021-04-06 02:10:00|1413|1411.8|1413.3|1412.1|1413.7|1412.5|1412.5|1411.3|65
1617675300000|2021-04-06 02:15:00|1413.4|1412.2|1412.9|1411.7|1413.4|1412.2|1412.5|1411.3|31
1617675600000|2021-04-06 02:20:00|1412.8|1411.6|1411.9|1410.7|1413|1411.8|1411.7|1410.5|39
1617675900000|2021-04-06 02:25:00|1412|1410.8|1412.3|1411.1|1412.4|1411.2|1411.9|1410.7|17
1617676200000|2021-04-06 02:30:00|1412.4|1411.2|1414|1412.8|1414.2|1413|1412.4|1411.2|78
1617676500000|2021-04-06 02:35:00|1413.9|1412.7|1414.2|1413|1414.5|1413.3|1413.7|1412.5|59
1617676800000|2021-04-06 02:40:00|1414|1412.8|1415.3|1414.1|1415.4|1414.2|1413.8|1412.6|80
1617677100000|2021-04-06 02:45:00|1415|1413.8|1414.8|1413.6|1415|1413.8|1414.5|1413.3|34
1617677400000|2021-04-06 02:50:00|1414.7|1413.5|1415.7|1414.5|1415.8|1414.6|1413.9|1412.7|60
1617677700000|2021-04-06 02:55:00|1415.8|1414.6|1415.9|1414.7|1416|1414.8|1415.2|1414|33
1617678000000|2021-04-06 03:00:00|1415.8|1414.6|1415.8|1414.6|1416.3|1415.1|1415.5|1414.3|95
1617678300000|2021-04-06 03:05:00|1415.9|1414.7|1415.5|1414.3|1416.3|1415.1|1415|1413.8|49
1617678600000|2021-04-06 03:10:00|1415.4|1414.2|1416|1414.8|1416.1|1414.9|1415.3|1414.1|41
1617678900000|2021-04-06 03:15:00|1416.1|1414.9|1415.9|1414.7|1416.5|1415.3|1415.2|1414|27
1617679200000|2021-04-06 03:20:00|1416|1414.8|1415.8|1414.6|1416.2|1415|1415.5|1414.3|30
1617679500000|2021-04-06 03:25:00|1415.9|1414.7|1415.7|1414.5|1416.3|1415.1|1415.5|1414.3|24
1617679800000|2021-04-06 03:30:00|1415.5|1414.3|1415.3|1414.1|1415.8|1414.6|1415|1413.8|120
1617680100000|2021-04-06 03:35:00|1415.6|1414.4|1415.8|1414.6|1415.9|1414.7|1415.4|1414.2|30
1617680400000|2021-04-06 03:40:00|1415.6|1414.4|1415.5|1414.3|1415.9|1414.7|1415.4|1414.2|10
1617680700000|2021-04-06 03:45:00|1415.4|1414.2|1415.8|1414.6|1415.8|1414.6|1415.4|1414.2|13
1617681000000|2021-04-06 03:50:00|1415.7|1414.5|1416.2|1415|1416.3|1415.1|1415.6|1414.4|25
1617681300000|2021-04-06 03:55:00|1416.3|1415.1|1416.2|1415|1416.3|1415.1|1416.2|1415|3
1617681600000|2021-04-06 04:00:00|1416.1|1414.9|1416.5|1415.3|1416.5|1415.3|1416.1|1414.9|31
1617681900000|2021-04-06 04:05:00|1416.4|1415.2|1416.5|1415.3|1416.5|1415.3|1416.3|1415.1|16
1617682200000|2021-04-06 04:10:00|1416.4|1415.2|1416.4|1415.2|1416.5|1415.3|1416.4|1415.2|7
1617682500000|2021-04-06 04:15:00|1416.5|1415.3|1416.3|1415.1|1416.5|1415.3|1416.2|1415|7
1617682800000|2021-04-06 04:20:00|1416.2|1415|1416.2|1415|1416.5|1415.3|1416.2|1415|4
1617683100000|2021-04-06 04:25:00|1416.3|1415.1|1416.2|1415|1416.3|1415.1|1416.1|1414.9|7
1617683400000|2021-04-06 04:30:00|1416.1|1414.9|1416|1414.8|1416.2|1415|1415.8|1414.6|9
1617683700000|2021-04-06 04:35:00|1416.1|1414.9|1416.1|1414.9|1416.4|1415.2|1416.1|1414.9|22
1617684000000|2021-04-06 04:40:00|1416|1414.8|1416|1414.8|1416.3|1415.1|1416|1414.8|6
1617684300000|2021-04-06 04:45:00|1416.1|1414.9|1415.7|1414.5|1416.2|1415|1415.6|1414.4|33
1617684600000|2021-04-06 04:50:00|1415.8|1414.6|1415.5|1414.3|1415.8|1414.6|1415.3|1414.1|12
1617684900000|2021-04-06 04:55:00|1415.6|1414.4|1415.7|1414.5|1415.7|1414.5|1415.5|1414.3|12
1617685200000|2021-04-06 05:00:00|1415.8|1414.6|1415.7|1414.5|1415.8|1414.6|1415.6|1414.4|9
1617685500000|2021-04-06 05:05:00|1415.6|1414.4|1415.6|1414.4|1415.8|1414.6|1415.4|1414.2|24
1617685800000|2021-04-06 05:10:00|1415.5|1414.3|1415.4|1414.2|1415.8|1414.6|1415.4|1414.2|21
1617686100000|2021-04-06 05:15:00|1415.5|1414.3|1415.1|1413.9|1415.6|1414.4|1415.1|1413.9|17
1617686400000|2021-04-06 05:20:00|1415|1413.8|1414.9|1413.7|1415|1413.8|1414.6|1413.4|41
1617686700000|2021-04-06 05:25:00|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1414.8|1413.6|22
1617687000000|2021-04-06 05:30:00|1415|1413.8|1416.4|1415.2|1416.6|1415.4|1415|1413.8|76
1617687300000|2021-04-06 05:35:00|1416.3|1415.1|1416.7|1415.5|1416.7|1415.5|1415.4|1414.2|37
1617687600000|2021-04-06 05:40:00|1416.9|1415.7|1417.1|1415.9|1417.2|1416|1416.7|1415.5|76
1617687900000|2021-04-06 05:45:00|1417|1415.8|1418.1|1416.9|1418.1|1416.9|1417|1415.8|80
1617688200000|2021-04-06 05:50:00|1418.2|1417|1418.9|1417.7|1419.1|1417.9|1417.6|1416.4|262
1617688500000|2021-04-06 05:55:00|1419|1417.8|1418.7|1417.5|1419.2|1418|1418.5|1417.3|77
1617688800000|2021-04-06 06:00:00|1418.6|1417.4|1417.5|1416.3|1418.7|1417.5|1417.2|1416|23
1617689100000|2021-04-06 06:05:00|1417.6|1416.4|1416.9|1415.7|1418.1|1416.9|1416.9|1415.7|20
1617689400000|2021-04-06 06:10:00|1417|1415.8|1416.7|1415.5|1417.4|1416.2|1416.4|1415.2|45
1617689700000|2021-04-06 06:15:00|1416.6|1415.4|1416.5|1415.3|1417|1415.8|1416.1|1414.9|32
1617690000000|2021-04-06 06:20:00|1416.6|1415.4|1416.2|1415|1416.8|1415.6|1416.2|1415|18
1617690300000|2021-04-06 06:25:00|1416.3|1415.1|1416.2|1415|1416.5|1415.3|1415.9|1414.7|16
1617690600000|2021-04-06 06:30:00|1416.1|1414.9|1415.7|1414.5|1416.2|1415|1415.4|1414.2|30
1617690900000|2021-04-06 06:35:00|1415.8|1414.6|1414.7|1413.5|1415.9|1414.7|1414.6|1413.4|47
1617691200000|2021-04-06 06:40:00|1414.6|1413.4|1414.1|1412.9|1414.7|1413.5|1413.9|1412.7|51
1617691500000|2021-04-06 06:45:00|1413.9|1412.7|1414|1412.8|1414.1|1412.9|1413.2|1412|44
1617691800000|2021-04-06 06:50:00|1413.9|1412.7|1415.2|1414|1415.7|1414.5|1413.9|1412.7|53
1617692100000|2021-04-06 06:55:00|1415|1413.8|1414.7|1413.5|1415.2|1414|1414.3|1413.1|20
1617692400000|2021-04-06 07:00:00|1414.5|1413.3|1414.1|1412.9|1414.5|1413.3|1414|1412.8|69
1617692700000|2021-04-06 07:05:00|1414|1412.8|1414.2|1413|1414.3|1413.1|1413.2|1412|78
1617693000000|2021-04-06 07:10:00|1414.3|1413.1|1413.5|1412.3|1414.4|1413.2|1413.2|1412|24
1617693300000|2021-04-06 07:15:00|1413.6|1412.4|1414.5|1413.3|1414.5|1413.3|1413.3|1412.1|54
1617693600000|2021-04-06 07:20:00|1414.6|1413.4|1414.9|1413.7|1415.1|1413.9|1414.3|1413.1|33
1617693900000|2021-04-06 07:25:00|1414.8|1413.6|1414.5|1413.3|1415|1413.8|1414.5|1413.3|15
1617694200000|2021-04-06 07:30:00|1414.4|1413.2|1414.5|1413.3|1414.7|1413.5|1413.8|1412.6|45
1617694500000|2021-04-06 07:35:00|1414.6|1413.4|1414.6|1413.4|1415.2|1414|1414.6|1413.4|12
1617694800000|2021-04-06 07:40:00|1414.7|1413.5|1415.1|1413.9|1415.1|1413.9|1414.7|1413.5|9
1617695100000|2021-04-06 07:45:00|1415.5|1414.3|1415.4|1414.2|1416|1414.8|1415.2|1414|36
1617695400000|2021-04-06 07:50:00|1415.5|1414.3|1415.7|1414.5|1415.7|1414.5|1415.2|1414|14
1617695700000|2021-04-06 07:55:00|1415.8|1414.6|1416|1414.8|1416.2|1415|1415.8|1414.6|34
1617696000000|2021-04-06 08:00:00|1415.9|1414.7|1416.3|1415.1|1416.8|1415.6|1415.7|1414.5|39
1617696300000|2021-04-06 08:05:00|1415.9|1414.7|1415.5|1414.3|1416|1414.8|1415.5|1414.3|10
1617696600000|2021-04-06 08:10:00|1415.4|1414.2|1414.5|1413.3|1415.5|1414.3|1414.5|1413.3|43
1617696900000|2021-04-06 08:15:00|1414.4|1413.2|1414.9|1413.7|1415|1413.8|1414.3|1413.1|19
1617697200000|2021-04-06 08:20:00|1414.8|1413.6|1414.9|1413.7|1415.1|1413.9|1414.6|1413.4|143
1617697500000|2021-04-06 08:25:00|1414.7|1413.5|1415.2|1414|1415.4|1414.2|1414.2|1413|62
1617697800000|2021-04-06 08:30:00|1415.3|1414.1|1415.6|1414.4|1415.7|1414.5|1414.9|1413.7|90
1617698100000|2021-04-06 08:35:00|1415.5|1414.3|1414.5|1413.3|1415.5|1414.3|1414.4|1413.2|24
1617698400000|2021-04-06 08:40:00|1414.4|1413.2|1414.1|1412.9|1414.6|1413.4|1413.7|1412.5|22
1617698700000|2021-04-06 08:45:00|1414.4|1413.2|1415.3|1414.1|1415.4|1414.2|1414.4|1413.2|14
1617699000000|2021-04-06 08:50:00|1415.4|1414.2|1415.9|1414.7|1416|1414.8|1415.4|1414.2|19
1617699300000|2021-04-06 08:55:00|1416.1|1414.9|1417.2|1416|1417.2|1416|1415.7|1414.5|21
1617699600000|2021-04-06 09:00:00|1417.1|1415.9|1416.5|1415.3|1417.1|1415.9|1416.1|1414.9|40
1617699900000|2021-04-06 09:05:00|1416.6|1415.4|1416.2|1415|1416.6|1415.4|1416.1|1414.9|18
1617700200000|2021-04-06 09:10:00|1416.1|1414.9|1416.3|1415.1|1416.9|1415.7|1415.9|1414.7|92
1617700500000|2021-04-06 09:15:00|1416.5|1415.3|1416.6|1415.4|1416.7|1415.5|1416.2|1415|12
1617700800000|2021-04-06 09:20:00|1416.4|1415.2|1415.3|1414.1|1416.4|1415.2|1415.2|1414|46
1617701100000|2021-04-06 09:25:00|1415.2|1414|1414.7|1413.5|1415.4|1414.2|1414.7|1413.5|32
1617701400000|2021-04-06 09:30:00|1414.5|1413.3|1414.5|1413.3|1414.7|1413.5|1414.2|1413|26
1617701700000|2021-04-06 09:35:00|1414.6|1413.4|1414.7|1413.5|1414.7|1413.5|1414.1|1412.9|36
1617702000000|2021-04-06 09:40:00|1414.6|1413.4|1414.7|1413.5|1415.1|1413.9|1414.3|1413.1|34
1617702300000|2021-04-06 09:45:00|1414.8|1413.6|1415.5|1414.3|1415.6|1414.4|1414.6|1413.4|31
1617702600000|2021-04-06 09:50:00|1415.4|1414.2|1416.2|1415|1416.8|1415.6|1415.1|1413.9|74
1617702900000|2021-04-06 09:55:00|1416.4|1415.2|1416.6|1415.4|1417.2|1416|1416.4|1415.2|65
1617703200000|2021-04-06 10:00:00|1416.5|1415.3|1415.6|1414.4|1416.7|1415.5|1415.6|1414.4|28
1617703500000|2021-04-06 10:05:00|1415.5|1414.3|1415.6|1414.4|1416|1414.8|1415.2|1414|23
1617703800000|2021-04-06 10:10:00|1415.5|1414.3|1415.7|1414.5|1416.4|1415.2|1415.5|1414.3|39
1617704100000|2021-04-06 10:15:00|1415.8|1414.6|1416.7|1415.5|1416.8|1415.6|1415.5|1414.3|43
1617704400000|2021-04-06 10:20:00|1416.6|1415.4|1416.3|1415.1|1416.7|1415.5|1416|1414.8|33
1617704700000|2021-04-06 10:25:00|1416.2|1415|1417.4|1416.2|1417.5|1416.3|1416.1|1414.9|27
1617705000000|2021-04-06 10:30:00|1417.5|1416.3|1417.7|1416.5|1418.1|1416.9|1417.4|1416.2|38
1617705300000|2021-04-06 10:35:00|1417.6|1416.4|1417.3|1416.1|1417.9|1416.7|1417.2|1416|28
1617705600000|2021-04-06 10:40:00|1417.4|1416.2|1417.7|1416.5|1417.9|1416.7|1417.2|1416|29
1617705900000|2021-04-06 10:45:00|1417.8|1416.6|1418.3|1417.1|1418.4|1417.2|1417.5|1416.3|48
1617706200000|2021-04-06 10:50:00|1418.4|1417.2|1418|1416.8|1418.4|1417.2|1417.4|1416.2|60
1617706500000|2021-04-06 10:55:00|1417.9|1416.7|1418.9|1417.7|1418.9|1417.7|1417.2|1416|30
1617706800000|2021-04-06 11:00:00|1418.8|1417.6|1418.2|1417|1419.4|1418.2|1418.2|1417|66
1617707100000|2021-04-06 11:05:00|1418.1|1416.9|1418.5|1417.3|1418.7|1417.5|1418.1|1416.9|37
1617707400000|2021-04-06 11:10:00|1418.6|1417.4|1417.8|1416.6|1418.8|1417.6|1417.7|1416.5|67
1617707700000|2021-04-06 11:15:00|1417.9|1416.7|1420.3|1419.1|1420.6|1419.4|1417.5|1416.3|210
1617708000000|2021-04-06 11:20:00|1420.8|1419.6|1420.6|1419.4|1421.7|1420.5|1420.3|1419.1|156
1617708300000|2021-04-06 11:25:00|1420.7|1419.5|1421.4|1420.2|1421.5|1420.3|1420.4|1419.2|135
1617708600000|2021-04-06 11:30:00|1420.9|1419.7|1422.3|1421.1|1423.1|1421.9|1420.9|1419.7|250
1617708900000|2021-04-06 11:35:00|1422.1|1420.9|1422.2|1421|1422.6|1421.4|1421.4|1420.2|89
1617709200000|2021-04-06 11:40:00|1422.3|1421.1|1422.3|1421.1|1422.5|1421.3|1421.6|1420.4|84
1617709500000|2021-04-06 11:45:00|1422.5|1421.3|1424.2|1423|1424.4|1423.2|1422.3|1421.1|265
1617709800000|2021-04-06 11:50:00|1424.3|1423.1|1424.1|1422.9|1425.1|1423.9|1424|1422.8|201
1617710100000|2021-04-06 11:55:00|1424|1422.8|1425.7|1424.5|1426|1424.8|1423.9|1422.7|166
1617710400000|2021-04-06 12:00:00|1425.8|1424.6|1423.9|1422.7|1426.1|1424.9|1423.4|1422.2|234
1617710700000|2021-04-06 12:05:00|1423.6|1422.4|1424.7|1423.5|1425.4|1424.2|1423.6|1422.4|151
1617711000000|2021-04-06 12:10:00|1424.6|1423.4|1424.6|1423.4|1425|1423.8|1424.5|1423.3|144
1617711300000|2021-04-06 12:15:00|1423.9|1422.7|1423.6|1422.4|1424.1|1422.9|1423.4|1422.2|329
1617711600000|2021-04-06 12:20:00|1423.5|1422.3|1423.3|1422.1|1424.5|1423.3|1423.3|1422.1|188
1617711900000|2021-04-06 12:25:00|1423.4|1422.2|1424.8|1423.6|1424.9|1423.7|1423.2|1422|164
1617712200000|2021-04-06 12:30:00|1424.7|1423.5|1426.3|1425.1|1426.3|1425.1|1424.2|1423|269
1617712500000|2021-04-06 12:35:00|1426.5|1425.3|1427.3|1426.1|1428.4|1427.2|1426.5|1425.3|593
1617712800000|2021-04-06 12:40:00|1427.4|1426.2|1427.2|1426|1427.5|1426.3|1426.1|1424.9|382
1617715800000|2021-04-06 13:30:00|1426.1|1424.9|1419.5|1418.3|1428.4|1427.2|1418.8|1417.6|3145
1617716100000|2021-04-06 13:35:00|1419.2|1418|1416.9|1415.7|1422.8|1421.6|1416.7|1415.5|2136
1617716400000|2021-04-06 13:40:00|1417.3|1416.1|1422|1420.8|1422.3|1421.1|1417|1415.8|1035
1617716700000|2021-04-06 13:45:00|1421.7|1420.5|1422.9|1421.7|1424.6|1423.4|1421.7|1420.5|1698
1617717000000|2021-04-06 13:50:00|1422.7|1421.5|1425|1423.8|1426.1|1424.9|1422.7|1421.5|794
1617717300000|2021-04-06 13:55:00|1424.9|1423.7|1425.5|1424.3|1425.7|1424.5|1423.6|1422.4|1156
1617717600000|2021-04-06 14:00:00|1425.4|1424.2|1423.1|1421.9|1426.2|1425|1422.8|1421.6|1084
1617717900000|2021-04-06 14:05:00|1423|1421.8|1424.8|1423.6|1425.1|1423.9|1423|1421.8|630
1617718200000|2021-04-06 14:10:00|1424.9|1423.7|1424.8|1423.6|1425.5|1424.3|1424.3|1423.1|304
1617718500000|2021-04-06 14:15:00|1424.9|1423.7|1424.7|1423.5|1426|1424.8|1424.5|1423.3|385
1617718800000|2021-04-06 14:20:00|1424.6|1423.4|1424.4|1423.2|1425.4|1424.2|1423.4|1422.2|584
1617719100000|2021-04-06 14:25:00|1424.6|1423.4|1423.4|1422.2|1424.9|1423.7|1423.4|1422.2|386
1617719400000|2021-04-06 14:30:00|1423.6|1422.4|1422.9|1421.7|1423.9|1422.7|1422.5|1421.3|432
1617719700000|2021-04-06 14:35:00|1422.8|1421.6|1424.3|1423.1|1424.9|1423.7|1422.6|1421.4|335
1617720000000|2021-04-06 14:40:00|1424.5|1423.3|1421.5|1420.3|1424.6|1423.4|1421.3|1420.1|589
1617720300000|2021-04-06 14:45:00|1421.7|1420.5|1422.4|1421.2|1422.7|1421.5|1421.4|1420.2|752
1617720600000|2021-04-06 14:50:00|1422.6|1421.4|1422.4|1421.2|1423.1|1421.9|1421.8|1420.6|353
1617720900000|2021-04-06 14:55:00|1422.7|1421.5|1422.9|1421.7|1424|1422.8|1422.7|1421.5|261
1617721200000|2021-04-06 15:00:00|1423|1421.8|1424.4|1423.2|1424.4|1423.2|1422.9|1421.7|298
1617721500000|2021-04-06 15:05:00|1424.5|1423.3|1423.4|1422.2|1424.9|1423.7|1423.4|1422.2|251
1617721800000|2021-04-06 15:10:00|1423.6|1422.4|1423|1421.8|1423.9|1422.7|1422.9|1421.7|339
1617722100000|2021-04-06 15:15:00|1423.3|1422.1|1421.7|1420.5|1423.6|1422.4|1421.7|1420.5|382
1617722400000|2021-04-06 15:20:00|1421.6|1420.4|1421.4|1420.2|1422.4|1421.2|1421.3|1420.1|279
1617722700000|2021-04-06 15:25:00|1421.6|1420.4|1422.8|1421.6|1422.9|1421.7|1421.6|1420.4|372
1617723000000|2021-04-06 15:30:00|1422.9|1421.7|1421.4|1420.2|1423.2|1422|1421.4|1420.2|355
1617723300000|2021-04-06 15:35:00|1421.3|1420.1|1421.6|1420.4|1421.8|1420.6|1420.6|1419.4|268
1617723600000|2021-04-06 15:40:00|1421.4|1420.2|1419.9|1418.7|1421.4|1420.2|1419.9|1418.7|469
1617723900000|2021-04-06 15:45:00|1420.2|1419|1420.1|1418.9|1420.8|1419.6|1419.9|1418.7|259
1617724200000|2021-04-06 15:50:00|1420.2|1419|1419.1|1417.9|1420.2|1419|1418.8|1417.6|274
1617724500000|2021-04-06 15:55:00|1419.2|1418|1418.7|1417.5|1419.7|1418.5|1418.5|1417.3|282
1617724800000|2021-04-06 16:00:00|1418.8|1417.6|1418.8|1417.6|1419|1417.8|1417.9|1416.7|855
1617725100000|2021-04-06 16:05:00|1418.9|1417.7|1416.6|1415.4|1418.9|1417.7|1416.5|1415.3|797
1617725400000|2021-04-06 16:10:00|1416.7|1415.5|1416.4|1415.2|1417.3|1416.1|1415.9|1414.7|256
1617725700000|2021-04-06 16:15:00|1416.2|1415|1416.9|1415.7|1417.9|1416.7|1416.2|1415|314
1617726000000|2021-04-06 16:20:00|1417.2|1416|1418.2|1417|1418.6|1417.4|1416.9|1415.7|322
1617726300000|2021-04-06 16:25:00|1418.1|1416.9|1417.3|1416.1|1418.2|1417|1417.1|1415.9|159
1617726600000|2021-04-06 16:30:00|1417.8|1416.6|1416.5|1415.3|1418.1|1416.9|1416.4|1415.2|305
1617726900000|2021-04-06 16:35:00|1416.4|1415.2|1416.4|1415.2|1417|1415.8|1416|1414.8|197
1617727200000|2021-04-06 16:40:00|1416.3|1415.1|1416.7|1415.5|1417.2|1416|1416|1414.8|170
1617727500000|2021-04-06 16:45:00|1417.1|1415.9|1416.2|1415|1417.2|1416|1416|1414.8|171
1617727800000|2021-04-06 16:50:00|1416.1|1414.9|1415.9|1414.7|1416.6|1415.4|1415.9|1414.7|196
1617728100000|2021-04-06 16:55:00|1416|1414.8|1416.9|1415.7|1417.1|1415.9|1415.9|1414.7|131
1617728400000|2021-04-06 17:00:00|1416.7|1415.5|1415.4|1414.2|1417|1415.8|1414.7|1413.5|429
1617728700000|2021-04-06 17:05:00|1415.5|1414.3|1414.9|1413.7|1415.5|1414.3|1414.6|1413.4|286
1617729000000|2021-04-06 17:10:00|1414.6|1413.4|1416.8|1415.6|1417.1|1415.9|1414.6|1413.4|175
1617729300000|2021-04-06 17:15:00|1416.6|1415.4|1416.1|1414.9|1417.2|1416|1416.1|1414.9|342
1617729600000|2021-04-06 17:20:00|1416|1414.8|1416|1414.8|1416.8|1415.6|1415.8|1414.6|149
1617729900000|2021-04-06 17:25:00|1416.1|1414.9|1416.1|1414.9|1416.3|1415.1|1415.7|1414.5|157
1617730200000|2021-04-06 17:30:00|1416|1414.8|1415.7|1414.5|1416.2|1415|1415.7|1414.5|342
1617730500000|2021-04-06 17:35:00|1415.8|1414.6|1415.9|1414.7|1416.2|1415|1415.7|1414.5|152
1617730800000|2021-04-06 17:40:00|1416|1414.8|1415.7|1414.5|1416.3|1415.1|1415.7|1414.5|151
1617731100000|2021-04-06 17:45:00|1415.8|1414.6|1415.9|1414.7|1416.4|1415.2|1415.4|1414.2|138
1617731400000|2021-04-06 17:50:00|1416|1414.8|1415|1413.8|1416.2|1415|1414.9|1413.7|174
1617731700000|2021-04-06 17:55:00|1414.8|1413.6|1414.3|1413.1|1414.8|1413.6|1413.8|1412.6|428
1617732000000|2021-04-06 18:00:00|1414.2|1413|1416.4|1415.2|1416.4|1415.2|1414.2|1413|483
1617732300000|2021-04-06 18:05:00|1416.5|1415.3|1414|1412.8|1416.6|1415.4|1414|1412.8|1153
1617732600000|2021-04-06 18:10:00|1414.1|1412.9|1416.1|1414.9|1417.8|1416.6|1414|1412.8|1944
1617732900000|2021-04-06 18:15:00|1416.2|1415|1417.6|1416.4|1417.8|1416.6|1416.2|1415|664
1617753600000|2021-04-07 00:00:00|1418.1|1416.9|1420.8|1419.6|1421.7|1420.5|1418|1416.8|646
1617753900000|2021-04-07 00:05:00|1421|1419.8|1419.8|1418.6|1421.4|1420.2|1419.4|1418.2|121
1617754200000|2021-04-07 00:10:00|1419.9|1418.7|1419.8|1418.6|1420.1|1418.9|1419.3|1418.1|65
1617754500000|2021-04-07 00:15:00|1420|1418.8|1421.4|1420.2|1421.4|1420.2|1419.8|1418.6|101
1617754800000|2021-04-07 00:20:00|1421.5|1420.3|1420.8|1419.6|1421.6|1420.4|1420.6|1419.4|50
1617755100000|2021-04-07 00:25:00|1420.6|1419.4|1421.7|1420.5|1421.7|1420.5|1420.5|1419.3|53
1617755400000|2021-04-07 00:30:00|1421.6|1420.4|1422.1|1420.9|1422.4|1421.2|1421.3|1420.1|60
1617755700000|2021-04-07 00:35:00|1422.2|1421|1422.6|1421.4|1422.7|1421.5|1422.1|1420.9|47
1617756000000|2021-04-07 00:40:00|1422.5|1421.3|1423|1421.8|1423|1421.8|1422.1|1420.9|61
1617756300000|2021-04-07 00:45:00|1423.7|1422.5|1423.5|1422.3|1424|1422.8|1423.2|1422|100
1617756600000|2021-04-07 00:50:00|1423.6|1422.4|1422.1|1420.9|1423.7|1422.5|1422|1420.8|58
1617756900000|2021-04-07 00:55:00|1422|1420.8|1422.6|1421.4|1422.8|1421.6|1421.8|1420.6|147
1617757200000|2021-04-07 01:00:00|1422.8|1421.6|1422.6|1421.4|1423.6|1422.4|1422.6|1421.4|83
1617757500000|2021-04-07 01:05:00|1422.8|1421.6|1423.1|1421.9|1423.6|1422.4|1422.6|1421.4|101
1617757800000|2021-04-07 01:10:00|1423.3|1422.1|1423.7|1422.5|1423.9|1422.7|1423|1421.8|80
1617758100000|2021-04-07 01:15:00|1423.9|1422.7|1423|1421.8|1424|1422.8|1423|1421.8|62
1617758400000|2021-04-07 01:20:00|1422.8|1421.6|1421.8|1420.6|1423|1421.8|1421.8|1420.6|56
1617758700000|2021-04-07 01:25:00|1421.6|1420.4|1421.4|1420.2|1421.7|1420.5|1421.1|1419.9|34
1617759000000|2021-04-07 01:30:00|1421.6|1420.4|1421.6|1420.4|1422.4|1421.2|1421.5|1420.3|27
1617759300000|2021-04-07 01:35:00|1421.5|1420.3|1422.1|1420.9|1422.5|1421.3|1421.5|1420.3|26
1617759600000|2021-04-07 01:40:00|1422.2|1421|1422.2|1421|1422.8|1421.6|1422|1420.8|46
1617759900000|2021-04-07 01:45:00|1422.1|1420.9|1421.6|1420.4|1422.2|1421|1421.4|1420.2|36
1617760200000|2021-04-07 01:50:00|1421.5|1420.3|1421.6|1420.4|1421.7|1420.5|1420.9|1419.7|52
1617760500000|2021-04-07 01:55:00|1421.5|1420.3|1421.3|1420.1|1421.9|1420.7|1421.2|1420|8
1617760800000|2021-04-07 02:00:00|1421.2|1420|1421.9|1420.7|1422.2|1421|1421.1|1419.9|23
1617761100000|2021-04-07 02:05:00|1422.1|1420.9|1420.8|1419.6|1422.2|1421|1420.5|1419.3|25
1617761400000|2021-04-07 02:10:00|1420.9|1419.7|1420.6|1419.4|1421.3|1420.1|1420.5|1419.3|24
1617761700000|2021-04-07 02:15:00|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|1420.6|1419.4|19
1617762000000|2021-04-07 02:20:00|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.5|1419.3|7
1617762300000|2021-04-07 02:25:00|1420.5|1419.3|1420.8|1419.6|1420.8|1419.6|1420.5|1419.3|4
1617762600000|2021-04-07 02:30:00|1420.6|1419.4|1420.6|1419.4|1420.8|1419.6|1420.3|1419.1|24
1617762900000|2021-04-07 02:35:00|1420.7|1419.5|1420.9|1419.7|1421|1419.8|1420.5|1419.3|13
1617763200000|2021-04-07 02:40:00|1420.8|1419.6|1420.8|1419.6|1421.1|1419.9|1420.7|1419.5|4
1617763500000|2021-04-07 02:45:00|1420.7|1419.5|1420.5|1419.3|1420.8|1419.6|1420.3|1419.1|4
1617763800000|2021-04-07 02:50:00|1420.4|1419.2|1420.1|1418.9|1420.5|1419.3|1419.7|1418.5|29
1617764100000|2021-04-07 02:55:00|1420.2|1419|1419.5|1418.3|1420.2|1419|1419.4|1418.2|20
1617764400000|2021-04-07 03:00:00|1419.4|1418.2|1420|1418.8|1420.3|1419.1|1419.4|1418.2|39
1617764700000|2021-04-07 03:05:00|1419.9|1418.7|1419.8|1418.6|1420.3|1419.1|1419.8|1418.6|17
1617765000000|2021-04-07 03:10:00|1419.9|1418.7|1420.2|1419|1420.2|1419|1418.9|1417.7|96
1617765300000|2021-04-07 03:15:00|1420.4|1419.2|1419.9|1418.7|1420.5|1419.3|1419.4|1418.2|84
1617765600000|2021-04-07 03:20:00|1420|1418.8|1419.9|1418.7|1420.4|1419.2|1419.7|1418.5|65
1617765900000|2021-04-07 03:25:00|1419.8|1418.6|1419.5|1418.3|1420|1418.8|1419.4|1418.2|15
1617766200000|2021-04-07 03:30:00|1419.6|1418.4|1420.2|1419|1420.3|1419.1|1419.5|1418.3|22
1617766500000|2021-04-07 03:35:00|1420|1418.8|1420.2|1419|1420.2|1419|1420|1418.8|3
1617766800000|2021-04-07 03:40:00|1420|1418.8|1420.2|1419|1420.2|1419|1420|1418.8|4
1617767100000|2021-04-07 03:45:00|1420.3|1419.1|1420.4|1419.2|1420.4|1419.2|1420.3|1419.1|5
1617767400000|2021-04-07 03:50:00|1420.5|1419.3|1420.7|1419.5|1420.7|1419.5|1420.4|1419.2|8
1617767700000|2021-04-07 03:55:00|1420.4|1419.2|1420.5|1419.3|1420.7|1419.5|1420.4|1419.2|7
1617768000000|2021-04-07 04:00:00|1420.7|1419.5|1421.3|1420.1|1421.3|1420.1|1420.7|1419.5|6
1617768300000|2021-04-07 04:05:00|1421.4|1420.2|1421.6|1420.4|1421.6|1420.4|1421.3|1420.1|13
1617768600000|2021-04-07 04:10:00|1421.7|1420.5|1421.5|1420.3|1421.7|1420.5|1421.3|1420.1|4
1617768900000|2021-04-07 04:15:00|1421.3|1420.1|1421.8|1420.6|1421.9|1420.7|1421.3|1420.1|15
1617769200000|2021-04-07 04:20:00|1421.9|1420.7|1421.8|1420.6|1422|1420.8|1421.8|1420.6|0
1617769500000|2021-04-07 04:25:00|1422|1420.8|1422.1|1420.9|1422.2|1421|1421.8|1420.6|7
1617769800000|2021-04-07 04:30:00|1422|1420.8|1422.2|1421|1422.3|1421.1|1421.8|1420.6|23
1617770100000|2021-04-07 04:35:00|1422.1|1420.9|1421.8|1420.6|1422.1|1420.9|1421.8|1420.6|3
1617770400000|2021-04-07 04:40:00|1421.7|1420.5|1421.8|1420.6|1421.8|1420.6|1421.7|1420.5|3
1617770700000|2021-04-07 04:45:00|1421.9|1420.7|1421.7|1420.5|1421.9|1420.7|1421.7|1420.5|8
1617771000000|2021-04-07 04:50:00|1421.6|1420.4|1421.7|1420.5|1421.7|1420.5|1421.6|1420.4|3
1617771300000|2021-04-07 04:55:00|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|3
1617771600000|2021-04-07 05:00:00|1421.5|1420.3|1421.2|1420|1421.6|1420.4|1421.1|1419.9|5
1617771900000|2021-04-07 05:05:00|1421.1|1419.9|1421.2|1420|1421.2|1420|1421|1419.8|7
1617772200000|2021-04-07 05:10:00|1421.1|1419.9|1420.8|1419.6|1421.1|1419.9|1420.8|1419.6|5
1617772500000|2021-04-07 05:15:00|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.5|1419.3|3
1617772800000|2021-04-07 05:20:00|1420.5|1419.3|1420.6|1419.4|1420.8|1419.6|1420.5|1419.3|15
1617773100000|2021-04-07 05:25:00|1420.7|1419.5|1420.7|1419.5|1420.8|1419.6|1420.4|1419.2|2
1617773400000|2021-04-07 05:30:00|1420.8|1419.6|1419|1417.8|1420.8|1419.6|1419|1417.8|93
1617773700000|2021-04-07 05:35:00|1418.9|1417.7|1420.5|1419.3|1420.5|1419.3|1418.9|1417.7|37
1617774000000|2021-04-07 05:40:00|1420.4|1419.2|1421.5|1420.3|1421.5|1420.3|1420.3|1419.1|38
1617774300000|2021-04-07 05:45:00|1421.4|1420.2|1423.6|1422.4|1424|1422.8|1421.3|1420.1|259
1617774600000|2021-04-07 05:50:00|1423.5|1422.3|1424.1|1422.9|1424.5|1423.3|1423.1|1421.9|108
1617774900000|2021-04-07 05:55:00|1424|1422.8|1424.7|1423.5|1424.9|1423.7|1423.9|1422.7|114
1617775200000|2021-04-07 06:00:00|1424.6|1423.4|1424.4|1423.2|1424.9|1423.7|1423.7|1422.5|67
1617775500000|2021-04-07 06:05:00|1424.5|1423.3|1423.5|1422.3|1424.7|1423.5|1423.5|1422.3|102
1617775800000|2021-04-07 06:10:00|1423.3|1422.1|1422|1420.8|1423.5|1422.3|1421.7|1420.5|98
1617776100000|2021-04-07 06:15:00|1422.2|1421|1421.7|1420.5|1422.5|1421.3|1421.6|1420.4|52
1617776400000|2021-04-07 06:20:00|1421.8|1420.6|1421.9|1420.7|1422.1|1420.9|1421.7|1420.5|22
1617776700000|2021-04-07 06:25:00|1421.8|1420.6|1420.9|1419.7|1422|1420.8|1420.9|1419.7|45
1617777000000|2021-04-07 06:30:00|1420.8|1419.6|1421.8|1420.6|1421.9|1420.7|1420.7|1419.5|39
1617777300000|2021-04-07 06:35:00|1421.7|1420.5|1422.7|1421.5|1423|1421.8|1421.7|1420.5|33
1617777600000|2021-04-07 06:40:00|1422.8|1421.6|1424.2|1423|1424.2|1423|1422.8|1421.6|42
1617777900000|2021-04-07 06:45:00|1424|1422.8|1424.7|1423.5|1424.8|1423.6|1423.7|1422.5|89
1617778200000|2021-04-07 06:50:00|1424.8|1423.6|1423.8|1422.6|1424.8|1423.6|1423.7|1422.5|83
1617778500000|2021-04-07 06:55:00|1423.7|1422.5|1423.7|1422.5|1423.8|1422.6|1423|1421.8|55
1617778800000|2021-04-07 07:00:00|1423.8|1422.6|1423.3|1422.1|1424.1|1422.9|1423.1|1421.9|37
1617779100000|2021-04-07 07:05:00|1423.1|1421.9|1423|1421.8|1423.6|1422.4|1422.8|1421.6|16
1617779400000|2021-04-07 07:10:00|1423.1|1421.9|1422.3|1421.1|1423.1|1421.9|1422.2|1421|52
1617779700000|2021-04-07 07:15:00|1422.2|1421|1422.8|1421.6|1422.8|1421.6|1422|1420.8|59
1617780000000|2021-04-07 07:20:00|1422.9|1421.7|1422.5|1421.3|1423|1421.8|1422|1420.8|15
1617780300000|2021-04-07 07:25:00|1422.6|1421.4|1422.3|1421.1|1423.1|1421.9|1422.2|1421|16
1617780600000|2021-04-07 07:30:00|1422.1|1420.9|1422.3|1421.1|1422.7|1421.5|1422.1|1420.9|15
1617780900000|2021-04-07 07:35:00|1422.4|1421.2|1422.8|1421.6|1422.9|1421.7|1422.2|1421|31
1617781200000|2021-04-07 07:40:00|1422.7|1421.5|1422.8|1421.6|1423.1|1421.9|1422.6|1421.4|24
1617781500000|2021-04-07 07:45:00|1422.9|1421.7|1422.6|1421.4|1423.2|1422|1422.4|1421.2|32
1617781800000|2021-04-07 07:50:00|1422.4|1421.2|1422.9|1421.7|1423.1|1421.9|1422.4|1421.2|17
1617782100000|2021-04-07 07:55:00|1423.2|1422|1423.6|1422.4|1423.6|1422.4|1423.1|1421.9|15
1617782400000|2021-04-07 08:00:00|1423.4|1422.2|1423.2|1422|1423.4|1422.2|1422.7|1421.5|28
1617782700000|2021-04-07 08:05:00|1423.3|1422.1|1423.6|1422.4|1423.7|1422.5|1423.2|1422|38
1617783000000|2021-04-07 08:10:00|1423.4|1422.2|1423.4|1422.2|1423.6|1422.4|1423.2|1422|35
1617783300000|2021-04-07 08:15:00|1423.3|1422.1|1421.9|1420.7|1423.4|1422.2|1421.8|1420.6|65
1617783600000|2021-04-07 08:20:00|1421.8|1420.6|1421.7|1420.5|1422.7|1421.5|1421.7|1420.5|32
1617783900000|2021-04-07 08:25:00|1421.6|1420.4|1422.4|1421.2|1422.4|1421.2|1421.6|1420.4|16
1617784200000|2021-04-07 08:30:00|1422.3|1421.1|1422.9|1421.7|1422.9|1421.7|1422.2|1421|20
1617784500000|2021-04-07 08:35:00|1422.8|1421.6|1422.4|1421.2|1423.1|1421.9|1422.4|1421.2|18
1617784800000|2021-04-07 08:40:00|1422.5|1421.3|1422.2|1421|1422.7|1421.5|1422.1|1420.9|10
1617785100000|2021-04-07 08:45:00|1422.1|1420.9|1422.6|1421.4|1422.6|1421.4|1421.9|1420.7|11
1617785400000|2021-04-07 08:50:00|1422.7|1421.5|1423.5|1422.3|1423.8|1422.6|1422.6|1421.4|30
1617785700000|2021-04-07 08:55:00|1423.4|1422.2|1422.1|1420.9|1423.4|1422.2|1421.9|1420.7|43
1617786000000|2021-04-07 09:00:00|1422.2|1421|1422.4|1421.2|1422.9|1421.7|1422|1420.8|59
1617786300000|2021-04-07 09:05:00|1422.3|1421.1|1421.9|1420.7|1422.6|1421.4|1421.4|1420.2|55
1617786600000|2021-04-07 09:10:00|1421.8|1420.6|1421.2|1420|1421.8|1420.6|1421.2|1420|63
1617786900000|2021-04-07 09:15:00|1421.1|1419.9|1420.7|1419.5|1421.2|1420|1420.2|1419|78
1617787200000|2021-04-07 09:20:00|1420.6|1419.4|1420.2|1419|1420.7|1419.5|1419.9|1418.7|48
1617787500000|2021-04-07 09:25:00|1419.9|1418.7|1419.4|1418.2|1420.2|1419|1419.4|1418.2|29
1617787800000|2021-04-07 09:30:00|1419.3|1418.1|1419.1|1417.9|1419.7|1418.5|1419.1|1417.9|59
1617788100000|2021-04-07 09:35:00|1419.3|1418.1|1418.4|1417.2|1419.4|1418.2|1418.4|1417.2|66
1617788400000|2021-04-07 09:40:00|1418.5|1417.3|1418.7|1417.5|1418.9|1417.7|1418.4|1417.2|51
1617788700000|2021-04-07 09:45:00|1418.6|1417.4|1419.1|1417.9|1419.4|1418.2|1418.5|1417.3|22
1617789000000|2021-04-07 09:50:00|1419|1417.8|1419.1|1417.9|1419.1|1417.9|1418.9|1417.7|11
1617789300000|2021-04-07 09:55:00|1419|1417.8|1419.1|1417.9|1419.3|1418.1|1418.8|1417.6|15
1617789600000|2021-04-07 10:00:00|1418.9|1417.7|1419.8|1418.6|1419.9|1418.7|1418.9|1417.7|33
1617789900000|2021-04-07 10:05:00|1419.7|1418.5|1419.8|1418.6|1420.2|1419|1419.7|1418.5|35
1617790200000|2021-04-07 10:10:00|1419.7|1418.5|1419.6|1418.4|1419.9|1418.7|1419.4|1418.2|37
1617790500000|2021-04-07 10:15:00|1419.7|1418.5|1420.2|1419|1420.2|1419|1419.6|1418.4|47
1617790800000|2021-04-07 10:20:00|1419.9|1418.7|1420.4|1419.2|1420.7|1419.5|1419.9|1418.7|42
1617791100000|2021-04-07 10:25:00|1420.3|1419.1|1419.4|1418.2|1420.3|1419.1|1419.4|1418.2|29
1617791400000|2021-04-07 10:30:00|1419.2|1418|1419.4|1418.2|1419.4|1418.2|1418.9|1417.7|19
1617791700000|2021-04-07 10:35:00|1419.3|1418.1|1418.9|1417.7|1419.3|1418.1|1418.7|1417.5|29
1617792000000|2021-04-07 10:40:00|1418.8|1417.6|1418.2|1417|1418.9|1417.7|1418.2|1417|35
1617792300000|2021-04-07 10:45:00|1418|1416.8|1418.8|1417.6|1419|1417.8|1417.9|1416.7|83
1617792600000|2021-04-07 10:50:00|1418.6|1417.4|1419.2|1418|1419.3|1418.1|1418.6|1417.4|16
1617792900000|2021-04-07 10:55:00|1419.6|1418.4|1419.7|1418.5|1419.8|1418.6|1419.4|1418.2|41
1617793200000|2021-04-07 11:00:00|1419.4|1418.2|1418.9|1417.7|1419.4|1418.2|1418.9|1417.7|42
1617793500000|2021-04-07 11:05:00|1418.7|1417.5|1418.9|1417.7|1419.1|1417.9|1418.6|1417.4|28
1617793800000|2021-04-07 11:10:00|1418.7|1417.5|1419.1|1417.9|1419.1|1417.9|1418.4|1417.2|32
1617794100000|2021-04-07 11:15:00|1419.2|1418|1420.4|1419.2|1420.4|1419.2|1419.1|1417.9|106
1617794400000|2021-04-07 11:20:00|1420.3|1419.1|1420.4|1419.2|1420.9|1419.7|1420.1|1418.9|101
1617794700000|2021-04-07 11:25:00|1420.6|1419.4|1421.1|1419.9|1421.2|1420|1420.4|1419.2|37
1617795000000|2021-04-07 11:30:00|1420.9|1419.7|1421.4|1420.2|1421.7|1420.5|1420.9|1419.7|174
1617795300000|2021-04-07 11:35:00|1421.5|1420.3|1421.8|1420.6|1421.9|1420.7|1421.4|1420.2|47
1617795600000|2021-04-07 11:40:00|1421.9|1420.7|1421.9|1420.7|1422.2|1421|1421.7|1420.5|31
1617795900000|2021-04-07 11:45:00|1422|1420.8|1421.7|1420.5|1422|1420.8|1421.7|1420.5|37
1617796200000|2021-04-07 11:50:00|1421.3|1420.1|1419.9|1418.7|1421.3|1420.1|1419.5|1418.3|255
1617796500000|2021-04-07 11:55:00|1420|1418.8|1420.2|1419|1420.3|1419.1|1419.5|1418.3|431
1617796800000|2021-04-07 12:00:00|1420.3|1419.1|1419.6|1418.4|1420.3|1419.1|1419.2|1418|662
1617797100000|2021-04-07 12:05:00|1419.5|1418.3|1420|1418.8|1420.6|1419.4|1419.4|1418.2|133
1617797400000|2021-04-07 12:10:00|1419.9|1418.7|1420.7|1419.5|1421.1|1419.9|1419.7|1418.5|243
1617797700000|2021-04-07 12:15:00|1420.6|1419.4|1420|1418.8|1420.6|1419.4|1419.4|1418.2|98
1617798000000|2021-04-07 12:20:00|1420.1|1418.9|1419.9|1418.7|1420.1|1418.9|1419.4|1418.2|140
1617798300000|2021-04-07 12:25:00|1419.8|1418.6|1420|1418.8|1420.2|1419|1419.3|1418.1|195
1617798600000|2021-04-07 12:30:00|1419.9|1418.7|1420.4|1419.2|1420.5|1419.3|1419.6|1418.4|116
1617798900000|2021-04-07 12:35:00|1420.5|1419.3|1421.2|1420|1421.2|1420|1420.3|1419.1|127
1617799200000|2021-04-07 12:40:00|1421.1|1419.9|1420.6|1419.4|1421.5|1420.3|1420.5|1419.3|83
1617802200000|2021-04-07 13:30:00|1421.4|1420.2|1414.9|1413.7|1421.4|1420.2|1413.4|1412.2|3161
1617802500000|2021-04-07 13:35:00|1414.8|1413.6|1410.6|1409.4|1416|1414.8|1409.3|1408.1|1933
1617802800000|2021-04-07 13:40:00|1410.4|1409.2|1407.9|1406.7|1411.4|1410.2|1406.7|1405.5|1618
1617803100000|2021-04-07 13:45:00|1407.6|1406.4|1406.2|1405|1408.6|1407.4|1405.6|1404.4|2333
1617803400000|2021-04-07 13:50:00|1406.1|1404.9|1404.9|1403.7|1407.1|1405.9|1404.9|1403.7|1028
1617803700000|2021-04-07 13:55:00|1404.8|1403.6|1404.6|1403.4|1406|1404.8|1404.4|1403.2|932
1617804000000|2021-04-07 14:00:00|1404.5|1403.3|1404.7|1403.5|1405.2|1404|1402.2|1401|1367
1617804300000|2021-04-07 14:05:00|1404.5|1403.3|1407.9|1406.7|1409|1407.8|1403.8|1402.6|1618
1617804600000|2021-04-07 14:10:00|1407.7|1406.5|1405.7|1404.5|1407.7|1406.5|1404.9|1403.7|802
1617804900000|2021-04-07 14:15:00|1405.6|1404.4|1406.1|1404.9|1407.3|1406.1|1404.4|1403.2|894
1617805200000|2021-04-07 14:20:00|1405.9|1404.7|1405.3|1404.1|1406.7|1405.5|1403.9|1402.7|1121
1617805500000|2021-04-07 14:25:00|1405.2|1404|1407.6|1406.4|1408|1406.8|1404.8|1403.6|1055
1617805800000|2021-04-07 14:30:00|1407.8|1406.6|1408.5|1407.3|1408.8|1407.6|1407|1405.8|1331
1617806100000|2021-04-07 14:35:00|1408.3|1407.1|1407|1405.8|1409.6|1408.4|1406.8|1405.6|615
1617806400000|2021-04-07 14:40:00|1406.7|1405.5|1409.1|1407.9|1409.5|1408.3|1406.5|1405.3|396
1617806700000|2021-04-07 14:45:00|1409.2|1408|1408.9|1407.7|1409.9|1408.7|1408.4|1407.2|467
1617807000000|2021-04-07 14:50:00|1408.8|1407.6|1408|1406.8|1408.9|1407.7|1407.3|1406.1|460
1617807300000|2021-04-07 14:55:00|1408.1|1406.9|1409|1407.8|1409.3|1408.1|1407.5|1406.3|280
1617807600000|2021-04-07 15:00:00|1408.9|1407.7|1406.5|1405.3|1408.9|1407.7|1406.4|1405.2|262
1617807900000|2021-04-07 15:05:00|1406.8|1405.6|1407.4|1406.2|1408.2|1407|1406.5|1405.3|358
1617808200000|2021-04-07 15:10:00|1407.3|1406.1|1405.5|1404.3|1407.4|1406.2|1405.5|1404.3|398
1617808500000|2021-04-07 15:15:00|1405.4|1404.2|1405.3|1404.1|1405.5|1404.3|1404.4|1403.2|577
1617808800000|2021-04-07 15:20:00|1405.7|1404.5|1406.6|1405.4|1406.8|1405.6|1405.7|1404.5|216
1617809100000|2021-04-07 15:25:00|1406.7|1405.5|1406.9|1405.7|1407.2|1406|1406|1404.8|274
1617809400000|2021-04-07 15:30:00|1406.8|1405.6|1408.4|1407.2|1409.3|1408.1|1406.4|1405.2|1054
1617809700000|2021-04-07 15:35:00|1408.5|1407.3|1406.4|1405.2|1408.8|1407.6|1406.3|1405.1|944
1617810000000|2021-04-07 15:40:00|1406.5|1405.3|1405.5|1404.3|1406.7|1405.5|1405.5|1404.3|231
1617810300000|2021-04-07 15:45:00|1405.6|1404.4|1405.2|1404|1405.8|1404.6|1404.7|1403.5|734
1617810600000|2021-04-07 15:50:00|1405.1|1403.9|1406.2|1405|1406.2|1405|1404.7|1403.5|373
1617810900000|2021-04-07 15:55:00|1406.1|1404.9|1407.5|1406.3|1407.5|1406.3|1405.5|1404.3|806
1617811200000|2021-04-07 16:00:00|1407.4|1406.2|1407.3|1406.1|1407.8|1406.6|1406.7|1405.5|399
1617811500000|2021-04-07 16:05:00|1407|1405.8|1407.1|1405.9|1407.4|1406.2|1406.7|1405.5|363
1617811800000|2021-04-07 16:10:00|1407|1405.8|1406.8|1405.6|1407|1405.8|1406|1404.8|163
1617812100000|2021-04-07 16:15:00|1406.6|1405.4|1408|1406.8|1408|1406.8|1406.6|1405.4|180
1617812400000|2021-04-07 16:20:00|1408.2|1407|1409.4|1408.2|1409.7|1408.5|1407.8|1406.6|1057
1617812700000|2021-04-07 16:25:00|1409.7|1408.5|1407.7|1406.5|1410|1408.8|1407.5|1406.3|479
1617813000000|2021-04-07 16:30:00|1407.5|1406.3|1408.2|1407|1408.7|1407.5|1407.5|1406.3|179
1617813300000|2021-04-07 16:35:00|1408.4|1407.2|1408.3|1407.1|1408.7|1407.5|1407.9|1406.7|742
1617813600000|2021-04-07 16:40:00|1408.2|1407|1408.7|1407.5|1409|1407.8|1408.2|1407|272
1617813900000|2021-04-07 16:45:00|1408.8|1407.6|1407.3|1406.1|1408.8|1407.6|1406.7|1405.5|495
1617814200000|2021-04-07 16:50:00|1407.2|1406|1407.7|1406.5|1407.7|1406.5|1406.6|1405.4|343
1617814500000|2021-04-07 16:55:00|1407.6|1406.4|1408.3|1407.1|1408.7|1407.5|1407.5|1406.3|393
1617814800000|2021-04-07 17:00:00|1408.4|1407.2|1408.8|1407.6|1409.1|1407.9|1407.6|1406.4|329
1617815100000|2021-04-07 17:05:00|1408.9|1407.7|1407.1|1405.9|1409|1407.8|1407.1|1405.9|245
1617815400000|2021-04-07 17:10:00|1406.9|1405.7|1406.1|1404.9|1407.1|1405.9|1406|1404.8|400
1617815700000|2021-04-07 17:15:00|1406|1404.8|1407.4|1406.2|1407.6|1406.4|1405.6|1404.4|153
1617816000000|2021-04-07 17:20:00|1407.6|1406.4|1407.5|1406.3|1407.6|1406.4|1406.8|1405.6|345
1617816300000|2021-04-07 17:25:00|1407.6|1406.4|1406.7|1405.5|1408.1|1406.9|1406.5|1405.3|159
1617816600000|2021-04-07 17:30:00|1406.8|1405.6|1407.1|1405.9|1407.3|1406.1|1406.5|1405.3|115
1617816900000|2021-04-07 17:35:00|1407|1405.8|1406.5|1405.3|1407.3|1406.1|1406|1404.8|177
1617817200000|2021-04-07 17:40:00|1406.3|1405.1|1407|1405.8|1407|1405.8|1406.1|1404.9|186
1617817500000|2021-04-07 17:45:00|1407.1|1405.9|1407.3|1406.1|1407.6|1406.4|1406.6|1405.4|203
1617817800000|2021-04-07 17:50:00|1407.4|1406.2|1407.3|1406.1|1408.1|1406.9|1407|1405.8|563
1617818100000|2021-04-07 17:55:00|1407.2|1406|1407.6|1406.4|1407.6|1406.4|1406.8|1405.6|384
1617818400000|2021-04-07 18:00:00|1407.5|1406.3|1408.6|1407.4|1409|1407.8|1407.4|1406.2|439
1617818700000|2021-04-07 18:05:00|1408.7|1407.5|1408.1|1406.9|1409.4|1408.2|1407.8|1406.6|652
1617819000000|2021-04-07 18:10:00|1408.2|1407|1407.5|1406.3|1408.4|1407.2|1406.3|1405.1|2318
1617819300000|2021-04-07 18:15:00|1407.6|1406.4|1406|1404.8|1408.3|1407.1|1405.8|1404.6|985
1617840000000|2021-04-08 00:00:00|1407.5|1406.3|1406.5|1405.3|1408.5|1407.3|1405.6|1404.4|443
1617840300000|2021-04-08 00:05:00|1406.4|1405.2|1405.7|1404.5|1406.6|1405.4|1405.5|1404.3|54
1617840600000|2021-04-08 00:10:00|1405.8|1404.6|1405.3|1404.1|1405.9|1404.7|1404.9|1403.7|80
1617840900000|2021-04-08 00:15:00|1405.6|1404.4|1404.9|1403.7|1405.9|1404.7|1404.9|1403.7|45
1617841200000|2021-04-08 00:20:00|1404.7|1403.5|1404.5|1403.3|1405|1403.8|1404.4|1403.2|102
1617841500000|2021-04-08 00:25:00|1404.6|1403.4|1404.8|1403.6|1404.9|1403.7|1404.4|1403.2|49
1617841800000|2021-04-08 00:30:00|1404.9|1403.7|1405.7|1404.5|1405.7|1404.5|1404.6|1403.4|47
1617842100000|2021-04-08 00:35:00|1405.8|1404.6|1405.1|1403.9|1405.8|1404.6|1405.1|1403.9|57
1617842400000|2021-04-08 00:40:00|1405.2|1404|1405.1|1403.9|1405.2|1404|1404.7|1403.5|18
1617842700000|2021-04-08 00:45:00|1405.2|1404|1404.8|1403.6|1405.4|1404.2|1404.8|1403.6|17
1617843000000|2021-04-08 00:50:00|1404.7|1403.5|1404.5|1403.3|1404.9|1403.7|1404.5|1403.3|18
1617843300000|2021-04-08 00:55:00|1404.4|1403.2|1404.7|1403.5|1404.9|1403.7|1404.3|1403.1|19
1617843600000|2021-04-08 01:00:00|1404.6|1403.4|1404.8|1403.6|1405.4|1404.2|1404.3|1403.1|123
1617843900000|2021-04-08 01:05:00|1404.7|1403.5|1404.8|1403.6|1405.6|1404.4|1404.6|1403.4|61
1617844200000|2021-04-08 01:10:00|1404.7|1403.5|1404.3|1403.1|1404.9|1403.7|1404.1|1402.9|45
1617844500000|2021-04-08 01:15:00|1404.2|1403|1404.9|1403.7|1405.1|1403.9|1404.1|1402.9|36
1617844800000|2021-04-08 01:20:00|1405.1|1403.9|1405.1|1403.9|1405.1|1403.9|1404.9|1403.7|14
1617845100000|2021-04-08 01:25:00|1404.9|1403.7|1404.7|1403.5|1405.3|1404.1|1404.6|1403.4|39
1617845400000|2021-04-08 01:30:00|1404.8|1403.6|1404.3|1403.1|1404.9|1403.7|1404|1402.8|96
1617845700000|2021-04-08 01:35:00|1404.2|1403|1404|1402.8|1404.4|1403.2|1403.9|1402.7|81
1617846000000|2021-04-08 01:40:00|1403.8|1402.6|1404.4|1403.2|1404.4|1403.2|1403.8|1402.6|35
1617846300000|2021-04-08 01:45:00|1404.5|1403.3|1405.7|1404.5|1406|1404.8|1404.5|1403.3|100
1617846600000|2021-04-08 01:50:00|1405.8|1404.6|1406|1404.8|1406.2|1405|1405.5|1404.3|94
1617846900000|2021-04-08 01:55:00|1406.1|1404.9|1405.2|1404|1406.1|1404.9|1405.2|1404|60
1617847200000|2021-04-08 02:00:00|1405.3|1404.1|1404.7|1403.5|1405.7|1404.5|1404.7|1403.5|37
1617847500000|2021-04-08 02:05:00|1405|1403.8|1404.4|1403.2|1405|1403.8|1404.2|1403|58
1617847800000|2021-04-08 02:10:00|1404.3|1403.1|1404.7|1403.5|1404.7|1403.5|1404.3|1403.1|15
1617848100000|2021-04-08 02:15:00|1404.5|1403.3|1404.7|1403.5|1404.7|1403.5|1404.5|1403.3|6
1617848400000|2021-04-08 02:20:00|1404.5|1403.3|1404.5|1403.3|1404.6|1403.4|1404.4|1403.2|2
1617848700000|2021-04-08 02:25:00|1404.7|1403.5|1404.6|1403.4|1404.7|1403.5|1404.5|1403.3|10
1617849000000|2021-04-08 02:30:00|1404.5|1403.3|1404.4|1403.2|1404.7|1403.5|1404.3|1403.1|17
1617849300000|2021-04-08 02:35:00|1404.2|1403|1404.4|1403.2|1404.5|1403.3|1404|1402.8|26
1617849600000|2021-04-08 02:40:00|1404.5|1403.3|1404.4|1403.2|1404.7|1403.5|1404.4|1403.2|19
1617849900000|2021-04-08 02:45:00|1404.2|1403|1404.1|1402.9|1404.6|1403.4|1404|1402.8|75
1617850200000|2021-04-08 02:50:00|1404.2|1403|1404.4|1403.2|1404.4|1403.2|1404.1|1402.9|13
1617850500000|2021-04-08 02:55:00|1404.7|1403.5|1405.2|1404|1405.2|1404|1404.6|1403.4|19
1617850800000|2021-04-08 03:00:00|1405.4|1404.2|1405.7|1404.5|1405.7|1404.5|1405.2|1404|64
1617851100000|2021-04-08 03:05:00|1405.5|1404.3|1404.9|1403.7|1405.7|1404.5|1404.9|1403.7|15
1617851400000|2021-04-08 03:10:00|1404.8|1403.6|1404.7|1403.5|1405|1403.8|1404.6|1403.4|23
1617851700000|2021-04-08 03:15:00|1404.9|1403.7|1404.7|1403.5|1404.9|1403.7|1404.6|1403.4|21
1617852000000|2021-04-08 03:20:00|1404.8|1403.6|1404.4|1403.2|1404.8|1403.6|1404.2|1403|26
1617852300000|2021-04-08 03:25:00|1404.5|1403.3|1404.7|1403.5|1404.7|1403.5|1404.4|1403.2|22
1617852600000|2021-04-08 03:30:00|1404.8|1403.6|1404.7|1403.5|1404.8|1403.6|1404.6|1403.4|8
1617852900000|2021-04-08 03:35:00|1404.8|1403.6|1405.2|1404|1405.2|1404|1404.7|1403.5|23
1617853200000|2021-04-08 03:40:00|1405.1|1403.9|1405.2|1404|1405.2|1404|1405|1403.8|11
1617853500000|2021-04-08 03:45:00|1405.1|1403.9|1405.4|1404.2|1405.4|1404.2|1405.1|1403.9|15
1617853800000|2021-04-08 03:50:00|1405.5|1404.3|1405.4|1404.2|1405.6|1404.4|1405.4|1404.2|5
1617854100000|2021-04-08 03:55:00|1405.5|1404.3|1405.7|1404.5|1405.7|1404.5|1405.4|1404.2|22
1617854400000|2021-04-08 04:00:00|1405.6|1404.4|1405.7|1404.5|1405.7|1404.5|1405.6|1404.4|6
1617854700000|2021-04-08 04:05:00|1405.6|1404.4|1405.7|1404.5|1405.7|1404.5|1405.6|1404.4|4
1617855000000|2021-04-08 04:10:00|1405.6|1404.4|1405.4|1404.2|1405.6|1404.4|1405.4|1404.2|21
1617855300000|2021-04-08 04:15:00|1405.2|1404|1405.1|1403.9|1405.2|1404|1404.9|1403.7|16
1617855600000|2021-04-08 04:20:00|1405.2|1404|1405.4|1404.2|1405.4|1404.2|1405.1|1403.9|5
1617855900000|2021-04-08 04:25:00|1405.2|1404|1405.5|1404.3|1405.5|1404.3|1405.1|1403.9|15
1617856200000|2021-04-08 04:30:00|1405.4|1404.2|1405.1|1403.9|1405.4|1404.2|1404.9|1403.7|9
1617856500000|2021-04-08 04:35:00|1405|1403.8|1405.1|1403.9|1405.3|1404.1|1404.9|1403.7|13
1617856800000|2021-04-08 04:40:00|1405.2|1404|1404.8|1403.6|1405.2|1404|1404.7|1403.5|24
1617857100000|2021-04-08 04:45:00|1404.7|1403.5|1404.7|1403.5|1404.8|1403.6|1404.7|1403.5|8
1617857400000|2021-04-08 04:50:00|1404.8|1403.6|1404.9|1403.7|1405|1403.8|1404.7|1403.5|11
1617857700000|2021-04-08 04:55:00|1405|1403.8|1405|1403.8|1405|1403.8|1404.9|1403.7|3
1617858000000|2021-04-08 05:00:00|1405.1|1403.9|1405.4|1404.2|1405.4|1404.2|1405.1|1403.9|11
1617858300000|2021-04-08 05:05:00|1405.2|1404|1404.9|1403.7|1405.4|1404.2|1404.7|1403.5|17
1617858600000|2021-04-08 05:10:00|1404.7|1403.5|1404.7|1403.5|1404.8|1403.6|1404.6|1403.4|9
1617858900000|2021-04-08 05:15:00|1404.6|1403.4|1404.6|1403.4|1404.7|1403.5|1404.6|1403.4|4
1617859200000|2021-04-08 05:20:00|1404.7|1403.5|1404.7|1403.5|1404.9|1403.7|1404.6|1403.4|19
1617859500000|2021-04-08 05:25:00|1405|1403.8|1405|1403.8|1405|1403.8|1404.9|1403.7|7
1617859800000|2021-04-08 05:30:00|1404.9|1403.7|1404.2|1403|1405.5|1404.3|1404.1|1402.9|41
1617860100000|2021-04-08 05:35:00|1404.1|1402.9|1404.2|1403|1404.5|1403.3|1403.9|1402.7|22
1617860400000|2021-04-08 05:40:00|1404.1|1402.9|1404|1402.8|1404.6|1403.4|1404|1402.8|21
1617860700000|2021-04-08 05:45:00|1403.9|1402.7|1403.8|1402.6|1404.4|1403.2|1403.6|1402.4|66
1617861000000|2021-04-08 05:50:00|1403.7|1402.5|1403.2|1402|1403.8|1402.6|1403.2|1402|119
1617861300000|2021-04-08 05:55:00|1403.3|1402.1|1403.8|1402.6|1403.9|1402.7|1403.2|1402|22
1617861600000|2021-04-08 06:00:00|1403.7|1402.5|1403.5|1402.3|1404.3|1403.1|1403.5|1402.3|59
1617861900000|2021-04-08 06:05:00|1403.7|1402.5|1404.3|1403.1|1404.5|1403.3|1403.7|1402.5|28
1617862200000|2021-04-08 06:10:00|1404.4|1403.2|1404.4|1403.2|1404.5|1403.3|1404|1402.8|25
1617862500000|2021-04-08 06:15:00|1404.3|1403.1|1404.4|1403.2|1404.4|1403.2|1403.8|1402.6|238
1617862800000|2021-04-08 06:20:00|1404.5|1403.3|1404.8|1403.6|1404.8|1403.6|1404.3|1403.1|86
1617863100000|2021-04-08 06:25:00|1404.7|1403.5|1403.1|1401.9|1404.7|1403.5|1402.6|1401.4|151
1617863400000|2021-04-08 06:30:00|1403|1401.8|1403.4|1402.2|1404|1402.8|1402.9|1401.7|106
1617863700000|2021-04-08 06:35:00|1403.5|1402.3|1403.3|1402.1|1403.6|1402.4|1402.9|1401.7|34
1617864000000|2021-04-08 06:40:00|1403.4|1402.2|1403.5|1402.3|1404.1|1402.9|1403.4|1402.2|26
1617864300000|2021-04-08 06:45:00|1403.6|1402.4|1403.4|1402.2|1404.3|1403.1|1403.1|1401.9|60
1617864600000|2021-04-08 06:50:00|1403.3|1402.1|1403.7|1402.5|1403.9|1402.7|1402.6|1401.4|63
1617864900000|2021-04-08 06:55:00|1404.1|1402.9|1404.1|1402.9|1404.7|1403.5|1403.9|1402.7|45
1617865200000|2021-04-08 07:00:00|1404|1402.8|1404.3|1403.1|1404.4|1403.2|1403.9|1402.7|16
1617865500000|2021-04-08 07:05:00|1404.4|1403.2|1405.7|1404.5|1405.7|1404.5|1404.1|1402.9|29
1617865800000|2021-04-08 07:10:00|1406|1404.8|1405.9|1404.7|1406.3|1405.1|1405.6|1404.4|125
1617866100000|2021-04-08 07:15:00|1406.1|1404.9|1406.9|1405.7|1406.9|1405.7|1405.7|1404.5|74
1617866400000|2021-04-08 07:20:00|1407.2|1406|1407.3|1406.1|1407.4|1406.2|1406.4|1405.2|79
1617866700000|2021-04-08 07:25:00|1407.2|1406|1406.8|1405.6|1407.2|1406|1406.4|1405.2|55
1617867000000|2021-04-08 07:30:00|1406.9|1405.7|1407.2|1406|1407.2|1406|1406|1404.8|39
1617867300000|2021-04-08 07:35:00|1407.3|1406.1|1407.2|1406|1408|1406.8|1407.2|1406|47
1617867600000|2021-04-08 07:40:00|1407|1405.8|1407.9|1406.7|1408|1406.8|1407|1405.8|417
1617867900000|2021-04-08 07:45:00|1407.7|1406.5|1407.6|1406.4|1407.9|1406.7|1407.4|1406.2|12
1617868200000|2021-04-08 07:50:00|1407.4|1406.2|1407.4|1406.2|1407.4|1406.2|1407.2|1406|4
1617868500000|2021-04-08 07:55:00|1407.3|1406.1|1407.2|1406|1407.4|1406.2|1406.9|1405.7|24
1617868800000|2021-04-08 08:00:00|1407.4|1406.2|1408.2|1407|1408.2|1407|1407.4|1406.2|32
1617869100000|2021-04-08 08:05:00|1408.1|1406.9|1407.6|1406.4|1408.2|1407|1407.4|1406.2|16
1617869400000|2021-04-08 08:10:00|1407.7|1406.5|1406.7|1405.5|1407.9|1406.7|1406.6|1405.4|29
1617869700000|2021-04-08 08:15:00|1406.8|1405.6|1406.7|1405.5|1407.1|1405.9|1406.5|1405.3|16
1617870000000|2021-04-08 08:20:00|1406.8|1405.6|1406.5|1405.3|1407|1405.8|1406.4|1405.2|15
1617870300000|2021-04-08 08:25:00|1406.3|1405.1|1405.9|1404.7|1406.7|1405.5|1405.9|1404.7|13
1617870600000|2021-04-08 08:30:00|1405.7|1404.5|1405.9|1404.7|1406.3|1405.1|1405.7|1404.5|36
1617870900000|2021-04-08 08:35:00|1405.8|1404.6|1405.8|1404.6|1406.1|1404.9|1405.7|1404.5|8
1617871200000|2021-04-08 08:40:00|1405.7|1404.5|1405.9|1404.7|1406.1|1404.9|1405.7|1404.5|15
1617871500000|2021-04-08 08:45:00|1406|1404.8|1406.1|1404.9|1406.4|1405.2|1405.7|1404.5|25
1617871800000|2021-04-08 08:50:00|1406.2|1405|1406.2|1405|1406.7|1405.5|1405.9|1404.7|12
1617872100000|2021-04-08 08:55:00|1406.1|1404.9|1406.4|1405.2|1406.4|1405.2|1405.6|1404.4|106
1617872400000|2021-04-08 09:00:00|1406.6|1405.4|1406.4|1405.2|1407|1405.8|1406.3|1405.1|21
1617872700000|2021-04-08 09:05:00|1406.3|1405.1|1407.1|1405.9|1407.2|1406|1406.3|1405.1|22
1617873000000|2021-04-08 09:10:00|1407.2|1406|1406.6|1405.4|1407.2|1406|1406.3|1405.1|13
1617873300000|2021-04-08 09:15:00|1406.4|1405.2|1406|1404.8|1406.6|1405.4|1405.9|1404.7|12
1617873600000|2021-04-08 09:20:00|1405.9|1404.7|1405.4|1404.2|1406.3|1405.1|1405.2|1404|158
1617873900000|2021-04-08 09:25:00|1405.7|1404.5|1405.7|1404.5|1405.7|1404.5|1405.4|1404.2|30
1617874200000|2021-04-08 09:30:00|1405.8|1404.6|1406.2|1405|1406.3|1405.1|1405.4|1404.2|55
1617874500000|2021-04-08 09:35:00|1406.3|1405.1|1406|1404.8|1406.6|1405.4|1406|1404.8|30
1617874800000|2021-04-08 09:40:00|1405.9|1404.7|1406.4|1405.2|1406.6|1405.4|1405.9|1404.7|24
1617875100000|2021-04-08 09:45:00|1406.2|1405|1406.2|1405|1406.7|1405.5|1406.1|1404.9|42
1617875400000|2021-04-08 09:50:00|1406.3|1405.1|1405.1|1403.9|1406.4|1405.2|1405.1|1403.9|122
1617875700000|2021-04-08 09:55:00|1405.2|1404|1405|1403.8|1405.5|1404.3|1404.9|1403.7|71
1617876000000|2021-04-08 10:00:00|1405.1|1403.9|1405.4|1404.2|1406.1|1404.9|1405|1403.8|50
1617876300000|2021-04-08 10:05:00|1405.6|1404.4|1405.2|1404|1405.7|1404.5|1405.2|1404|45
1617876600000|2021-04-08 10:10:00|1405.1|1403.9|1405.5|1404.3|1405.5|1404.3|1405|1403.8|60
1617876900000|2021-04-08 10:15:00|1405.4|1404.2|1405.1|1403.9|1405.5|1404.3|1405|1403.8|25
1617877200000|2021-04-08 10:20:00|1405.2|1404|1406.1|1404.9|1406.3|1405.1|1405.2|1404|43
1617877500000|2021-04-08 10:25:00|1406.2|1405|1405.9|1404.7|1406.2|1405|1405.8|1404.6|44
1617877800000|2021-04-08 10:30:00|1406|1404.8|1406|1404.8|1406.7|1405.5|1406|1404.8|59
1617878100000|2021-04-08 10:35:00|1406.2|1405|1405.6|1404.4|1406.2|1405|1405.2|1404|36
1617878400000|2021-04-08 10:40:00|1405.7|1404.5|1405.6|1404.4|1406|1404.8|1405.6|1404.4|30
1617878700000|2021-04-08 10:45:00|1405.5|1404.3|1405.7|1404.5|1406|1404.8|1405.5|1404.3|12
1617879000000|2021-04-08 10:50:00|1405.8|1404.6|1405.6|1404.4|1406.1|1404.9|1405.6|1404.4|32
1617879300000|2021-04-08 10:55:00|1405.5|1404.3|1405.3|1404.1|1405.6|1404.4|1405.2|1404|39
1617879600000|2021-04-08 11:00:00|1405.6|1404.4|1405.8|1404.6|1405.9|1404.7|1405.5|1404.3|32
1617879900000|2021-04-08 11:05:00|1406|1404.8|1406|1404.8|1406.5|1405.3|1405.8|1404.6|35
1617880200000|2021-04-08 11:10:00|1406.1|1404.9|1406.1|1404.9|1406.3|1405.1|1406|1404.8|26
1617880500000|2021-04-08 11:15:00|1406|1404.8|1407|1405.8|1407|1405.8|1405.9|1404.7|47
1617880800000|2021-04-08 11:20:00|1407.1|1405.9|1407.5|1406.3|1407.6|1406.4|1406.7|1405.5|76
1617881100000|2021-04-08 11:25:00|1407.7|1406.5|1406.8|1405.6|1408.1|1406.9|1406.5|1405.3|66
1617881400000|2021-04-08 11:30:00|1406.6|1405.4|1406.8|1405.6|1407|1405.8|1406.5|1405.3|149
1617881700000|2021-04-08 11:35:00|1407|1405.8|1407.4|1406.2|1407.9|1406.7|1407|1405.8|62
1617882000000|2021-04-08 11:40:00|1407.3|1406.1|1407|1405.8|1407.5|1406.3|1406.6|1405.4|52
1617882300000|2021-04-08 11:45:00|1407.1|1405.9|1406.6|1405.4|1407.3|1406.1|1406.5|1405.3|114
1617882600000|2021-04-08 11:50:00|1406.7|1405.5|1406.6|1405.4|1406.8|1405.6|1406.4|1405.2|44
1617882900000|2021-04-08 11:55:00|1406.5|1405.3|1407.5|1406.3|1407.9|1406.7|1406.5|1405.3|122
1617883200000|2021-04-08 12:00:00|1407.4|1406.2|1408.9|1407.7|1409.1|1407.9|1407.2|1406|250
1617883500000|2021-04-08 12:05:00|1409|1407.8|1409.1|1407.9|1410.1|1408.9|1408.9|1407.7|152
1617883800000|2021-04-08 12:10:00|1409|1407.8|1409|1407.8|1409.1|1407.9|1408.7|1407.5|56
1617884100000|2021-04-08 12:15:00|1409.1|1407.9|1409|1407.8|1410.3|1409.1|1408.9|1407.7|201
1617884400000|2021-04-08 12:20:00|1409.1|1407.9|1409.4|1408.2|1410.2|1409|1408.8|1407.6|123
1617884700000|2021-04-08 12:25:00|1409.5|1408.3|1410.5|1409.3|1410.9|1409.7|1409.2|1408|161
1617885000000|2021-04-08 12:30:00|1410.6|1409.4|1405.8|1404.6|1410.6|1409.4|1405.8|1404.6|558
1617885300000|2021-04-08 12:35:00|1405.7|1404.5|1405|1403.8|1406.3|1405.1|1404.8|1403.6|471
1617885600000|2021-04-08 12:40:00|1405.1|1403.9|1406.1|1404.9|1406.6|1405.4|1405.1|1403.9|199
1617888600000|2021-04-08 13:30:00|1405.6|1404.4|1407.7|1406.5|1409|1407.8|1403.7|1402.5|1826
1617888900000|2021-04-08 13:35:00|1407.9|1406.7|1409.2|1408|1410.8|1409.6|1407.9|1406.7|1077
1617889200000|2021-04-08 13:40:00|1409.1|1407.9|1412.6|1411.4|1413.3|1412.1|1409|1407.8|994
1617889500000|2021-04-08 13:45:00|1412.8|1411.6|1413.1|1411.9|1414.2|1413|1412.1|1410.9|803
1617889800000|2021-04-08 13:50:00|1413|1411.8|1417.5|1416.3|1417.6|1416.4|1412.8|1411.6|2091
1617890100000|2021-04-08 13:55:00|1417.6|1416.4|1418|1416.8|1418.5|1417.3|1416|1414.8|1194
1617890400000|2021-04-08 14:00:00|1418.1|1416.9|1419|1417.8|1420|1418.8|1417.3|1416.1|1579
1617890700000|2021-04-08 14:05:00|1419.1|1417.9|1417.2|1416|1419.3|1418.1|1417.2|1416|1146
1617891000000|2021-04-08 14:10:00|1417|1415.8|1418.2|1417|1418.4|1417.2|1416.8|1415.6|747
1617891300000|2021-04-08 14:15:00|1418|1416.8|1416.5|1415.3|1418.4|1417.2|1416.2|1415|1023
1617891600000|2021-04-08 14:20:00|1416.4|1415.2|1416.5|1415.3|1419.7|1418.5|1416.2|1415|1315
1617891900000|2021-04-08 14:25:00|1416.4|1415.2|1416.2|1415|1417.4|1416.2|1414.5|1413.3|760
1617892200000|2021-04-08 14:30:00|1416.3|1415.1|1413.8|1412.6|1417.5|1416.3|1413.7|1412.5|2129
1617892500000|2021-04-08 14:35:00|1413.7|1412.5|1414.7|1413.5|1415.1|1413.9|1412.7|1411.5|960
1617892800000|2021-04-08 14:40:00|1415|1413.8|1412.3|1411.1|1415|1413.8|1412|1410.8|612
1617893100000|2021-04-08 14:45:00|1412.2|1411|1412.7|1411.5|1414.4|1413.2|1412|1410.8|442
1617893400000|2021-04-08 14:50:00|1412.8|1411.6|1411.6|1410.4|1413.9|1412.7|1411.6|1410.4|728
1617893700000|2021-04-08 14:55:00|1411.7|1410.5|1410.3|1409.1|1412.5|1411.3|1410.2|1409|1651
1617894000000|2021-04-08 15:00:00|1410.4|1409.2|1410.8|1409.6|1411.7|1410.5|1409.8|1408.6|1320
1617894300000|2021-04-08 15:05:00|1410.7|1409.5|1409.9|1408.7|1412.1|1410.9|1409.8|1408.6|425
1617894600000|2021-04-08 15:10:00|1410|1408.8|1409.3|1408.1|1411.2|1410|1409.3|1408.1|620
1617894900000|2021-04-08 15:15:00|1409.4|1408.2|1410.1|1408.9|1411|1409.8|1409|1407.8|397
1617895200000|2021-04-08 15:20:00|1410|1408.8|1411.1|1409.9|1411.2|1410|1409.8|1408.6|872
1617895500000|2021-04-08 15:25:00|1410.9|1409.7|1409.8|1408.6|1411.2|1410|1409.7|1408.5|301
1617895800000|2021-04-08 15:30:00|1409.7|1408.5|1410|1408.8|1410.4|1409.2|1409.3|1408.1|315
1617896100000|2021-04-08 15:35:00|1410.1|1408.9|1411.4|1410.2|1412.1|1410.9|1409.5|1408.3|649
1617896400000|2021-04-08 15:40:00|1411.3|1410.1|1413.1|1411.9|1413.3|1412.1|1411.3|1410.1|597
1617896700000|2021-04-08 15:45:00|1413.3|1412.1|1414.1|1412.9|1414.2|1413|1412.8|1411.6|342
1617897000000|2021-04-08 15:50:00|1414.2|1413|1413.6|1412.4|1415|1413.8|1413.4|1412.2|517
1617897300000|2021-04-08 15:55:00|1413.8|1412.6|1411.9|1410.7|1414.3|1413.1|1411.7|1410.5|559
1617897600000|2021-04-08 16:00:00|1412|1410.8|1411.1|1409.9|1412.2|1411|1411|1409.8|268
1617897900000|2021-04-08 16:05:00|1411.2|1410|1411.3|1410.1|1411.8|1410.6|1411|1409.8|211
1617898200000|2021-04-08 16:10:00|1411.5|1410.3|1411.7|1410.5|1411.9|1410.7|1410.5|1409.3|242
1617898500000|2021-04-08 16:15:00|1411.8|1410.6|1413.2|1412|1413.7|1412.5|1411.8|1410.6|328
1617898800000|2021-04-08 16:20:00|1413.1|1411.9|1411.3|1410.1|1413.2|1412|1411.3|1410.1|211
1617899100000|2021-04-08 16:25:00|1411.5|1410.3|1413.3|1412.1|1413.7|1412.5|1411.2|1410|235
1617899400000|2021-04-08 16:30:00|1413.5|1412.3|1412.8|1411.6|1414.8|1413.6|1412.8|1411.6|464
1617899700000|2021-04-08 16:35:00|1412.7|1411.5|1412|1410.8|1412.9|1411.7|1411.3|1410.1|572
1617900000000|2021-04-08 16:40:00|1412.1|1410.9|1412.5|1411.3|1413|1411.8|1412.1|1410.9|191
1617900300000|2021-04-08 16:45:00|1412.2|1411|1413.4|1412.2|1413.5|1412.3|1412|1410.8|181
1617900600000|2021-04-08 16:50:00|1413.3|1412.1|1412.2|1411|1413.8|1412.6|1412.1|1410.9|297
1617900900000|2021-04-08 16:55:00|1412.3|1411.1|1413|1411.8|1414.3|1413.1|1412.3|1411.1|271
1617901200000|2021-04-08 17:00:00|1412.8|1411.6|1412.6|1411.4|1413.5|1412.3|1412.5|1411.3|244
1617901500000|2021-04-08 17:05:00|1412.5|1411.3|1412.7|1411.5|1413.3|1412.1|1411.7|1410.5|236
1617901800000|2021-04-08 17:10:00|1412.6|1411.4|1414.7|1413.5|1414.9|1413.7|1412.5|1411.3|467
1617902100000|2021-04-08 17:15:00|1414.5|1413.3|1415|1413.8|1415.3|1414.1|1414.2|1413|257
1617902400000|2021-04-08 17:20:00|1415.2|1414|1415.5|1414.3|1416.7|1415.5|1415.2|1414|394
1617902700000|2021-04-08 17:25:00|1415.9|1414.7|1414.7|1413.5|1416|1414.8|1414.3|1413.1|354
1617903000000|2021-04-08 17:30:00|1414.9|1413.7|1415.3|1414.1|1415.5|1414.3|1414.7|1413.5|2273
1617903300000|2021-04-08 17:35:00|1415.2|1414|1415.4|1414.2|1415.6|1414.4|1414.5|1413.3|404
1617903600000|2021-04-08 17:40:00|1415.3|1414.1|1415.2|1414|1416.1|1414.9|1415.2|1414|307
1617903900000|2021-04-08 17:45:00|1415.1|1413.9|1415.4|1414.2|1416.2|1415|1414.9|1413.7|362
1617904200000|2021-04-08 17:50:00|1415.5|1414.3|1413.6|1412.4|1415.5|1414.3|1413.6|1412.4|989
1617904500000|2021-04-08 17:55:00|1413.5|1412.3|1412.9|1411.7|1414.1|1412.9|1412.8|1411.6|385
1617904800000|2021-04-08 18:00:00|1413|1411.8|1412.7|1411.5|1414.1|1412.9|1412.3|1411.1|470
1617905100000|2021-04-08 18:05:00|1412.6|1411.4|1414.9|1413.7|1415.6|1414.4|1412.4|1411.2|1858
1617905400000|2021-04-08 18:10:00|1415|1413.8|1414.3|1413.1|1415.4|1414.2|1411.8|1410.6|4584
1617905700000|2021-04-08 18:15:00|1414.2|1413|1412.3|1411.1|1414.4|1413.2|1411.4|1410.2|2988
1617926400000|2021-04-09 00:00:00|1413.8|1412.6|1414.8|1413.6|1416.4|1415.2|1413.5|1412.3|372
1617926700000|2021-04-09 00:05:00|1414.9|1413.7|1415|1413.8|1415.2|1414|1413.7|1412.5|213
1617927000000|2021-04-09 00:10:00|1414.9|1413.7|1413.8|1412.6|1415.2|1414|1413.2|1412|99
1617927300000|2021-04-09 00:15:00|1413.9|1412.7|1413.4|1412.2|1414.2|1413|1413.4|1412.2|125
1617927600000|2021-04-09 00:20:00|1413.5|1412.3|1414|1412.8|1414|1412.8|1413.4|1412.2|52
1617927900000|2021-04-09 00:25:00|1414.1|1412.9|1413.6|1412.4|1414.2|1413|1413.6|1412.4|178
1617928200000|2021-04-09 00:30:00|1413.7|1412.5|1415|1413.8|1415|1413.8|1413.6|1412.4|19
1617928500000|2021-04-09 00:35:00|1414.6|1413.4|1415.2|1414|1415.2|1414|1414.5|1413.3|46
1617928800000|2021-04-09 00:40:00|1415.3|1414.1|1415|1413.8|1415.4|1414.2|1414.8|1413.6|37
1617929100000|2021-04-09 00:45:00|1415.2|1414|1415|1413.8|1415.2|1414|1414.5|1413.3|79
1617929400000|2021-04-09 00:50:00|1414.9|1413.7|1415|1413.8|1415.3|1414.1|1414.8|1413.6|35
1617929700000|2021-04-09 00:55:00|1415.2|1414|1415.7|1414.5|1415.8|1414.6|1415|1413.8|31
1617930000000|2021-04-09 01:00:00|1415.9|1414.7|1415.8|1414.6|1416.2|1415|1415.3|1414.1|80
1617930300000|2021-04-09 01:05:00|1415.7|1414.5|1416.2|1415|1416.5|1415.3|1415.7|1414.5|70
1617930600000|2021-04-09 01:10:00|1416.3|1415.1|1416.7|1415.5|1417|1415.8|1416.2|1415|111
1617930900000|2021-04-09 01:15:00|1416.8|1415.6|1416.5|1415.3|1417.2|1416|1416.4|1415.2|46
1617931200000|2021-04-09 01:20:00|1416.6|1415.4|1415.4|1414.2|1416.6|1415.4|1414.9|1413.7|91
1617931500000|2021-04-09 01:25:00|1415.3|1414.1|1414|1412.8|1415.5|1414.3|1413.8|1412.6|65
1617931800000|2021-04-09 01:30:00|1413.8|1412.6|1413.1|1411.9|1414|1412.8|1412.8|1411.6|46
1617932100000|2021-04-09 01:35:00|1413.2|1412|1412.5|1411.3|1413.2|1412|1412|1410.8|97
1617932400000|2021-04-09 01:40:00|1412.7|1411.5|1412.3|1411.1|1413|1411.8|1411.7|1410.5|39
1617932700000|2021-04-09 01:45:00|1412.2|1411|1412.8|1411.6|1413.1|1411.9|1412.2|1411|55
1617933000000|2021-04-09 01:50:00|1412.9|1411.7|1411.9|1410.7|1412.9|1411.7|1411.9|1410.7|34
1617933300000|2021-04-09 01:55:00|1412|1410.8|1411.5|1410.3|1412|1410.8|1411.2|1410|25
1617933600000|2021-04-09 02:00:00|1411.4|1410.2|1411.8|1410.6|1412|1410.8|1411.3|1410.1|67
1617933900000|2021-04-09 02:05:00|1411.7|1410.5|1411.1|1409.9|1412|1410.8|1411|1409.8|71
1617934200000|2021-04-09 02:10:00|1411|1409.8|1410.6|1409.4|1411.2|1410|1410.4|1409.2|100
1617934500000|2021-04-09 02:15:00|1410.5|1409.3|1409.9|1408.7|1410.5|1409.3|1409.4|1408.2|76
1617934800000|2021-04-09 02:20:00|1409.8|1408.6|1409.8|1408.6|1409.8|1408.6|1409.4|1408.2|19
1617935100000|2021-04-09 02:25:00|1409.9|1408.7|1409.7|1408.5|1410|1408.8|1409.6|1408.4|11
1617935400000|2021-04-09 02:30:00|1409.6|1408.4|1409.1|1407.9|1409.6|1408.4|1408.4|1407.2|264
1617935700000|2021-04-09 02:35:00|1408.9|1407.7|1409.1|1407.9|1409.8|1408.6|1408.9|1407.7|31
1617936000000|2021-04-09 02:40:00|1409|1407.8|1408.6|1407.4|1409|1407.8|1408.1|1406.9|401
1617936300000|2021-04-09 02:45:00|1408.5|1407.3|1409.5|1408.3|1409.5|1408.3|1408.1|1406.9|702
1617936600000|2021-04-09 02:50:00|1409.6|1408.4|1409.7|1408.5|1409.7|1408.5|1409.2|1408|16
1617936900000|2021-04-09 02:55:00|1409.6|1408.4|1410.1|1408.9|1410.1|1408.9|1409.5|1408.3|20
1617937200000|2021-04-09 03:00:00|1410|1408.8|1409.9|1408.7|1410.3|1409.1|1409.6|1408.4|34
1617937500000|2021-04-09 03:05:00|1409.8|1408.6|1410.6|1409.4|1410.6|1409.4|1409.5|1408.3|52
1617937800000|2021-04-09 03:10:00|1410.5|1409.3|1410.8|1409.6|1411.1|1409.9|1410.4|1409.2|151
1617938100000|2021-04-09 03:15:00|1410.9|1409.7|1411.1|1409.9|1411.5|1410.3|1410.9|1409.7|39
1617938400000|2021-04-09 03:20:00|1411|1409.8|1411.5|1410.3|1411.5|1410.3|1410.8|1409.6|27
1617938700000|2021-04-09 03:25:00|1411.6|1410.4|1411.2|1410|1411.7|1410.5|1411.1|1409.9|14
1617939000000|2021-04-09 03:30:00|1411.1|1409.9|1410.8|1409.6|1411.1|1409.9|1410.8|1409.6|17
1617939300000|2021-04-09 03:35:00|1411|1409.8|1411.3|1410.1|1411.4|1410.2|1410.9|1409.7|34
1617939600000|2021-04-09 03:40:00|1411.2|1410|1411.3|1410.1|1411.4|1410.2|1411.2|1410|6
1617939900000|2021-04-09 03:45:00|1411.2|1410|1410.5|1409.3|1411.3|1410.1|1410.5|1409.3|18
1617940200000|2021-04-09 03:50:00|1410.4|1409.2|1410.5|1409.3|1410.6|1409.4|1410.4|1409.2|13
1617940500000|2021-04-09 03:55:00|1410.6|1409.4|1410.8|1409.6|1410.8|1409.6|1410.5|1409.3|12
1617940800000|2021-04-09 04:00:00|1410.6|1409.4|1410.6|1409.4|1410.6|1409.4|1410.4|1409.2|10
1617941100000|2021-04-09 04:05:00|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|6
1617941400000|2021-04-09 04:10:00|1410.6|1409.4|1410.1|1408.9|1410.6|1409.4|1410.1|1408.9|23
1617941700000|2021-04-09 04:15:00|1410.4|1409.2|1410|1408.8|1410.4|1409.2|1409.9|1408.7|17
1617942000000|2021-04-09 04:20:00|1409.9|1408.7|1410.1|1408.9|1410.1|1408.9|1409.9|1408.7|16
1617942300000|2021-04-09 04:25:00|1410|1408.8|1410.3|1409.1|1410.3|1409.1|1410|1408.8|11
1617942600000|2021-04-09 04:30:00|1410.1|1408.9|1409.6|1408.4|1410.1|1408.9|1409.6|1408.4|19
1617942900000|2021-04-09 04:35:00|1409.5|1408.3|1409.6|1408.4|1409.9|1408.7|1409.5|1408.3|27
1617943200000|2021-04-09 04:40:00|1409.5|1408.3|1409.3|1408.1|1409.6|1408.4|1409.3|1408.1|44
1617943500000|2021-04-09 04:45:00|1409.2|1408|1409|1407.8|1409.4|1408.2|1409|1407.8|22
1617943800000|2021-04-09 04:50:00|1408.9|1407.7|1409.3|1408.1|1409.5|1408.3|1408.9|1407.7|26
1617944100000|2021-04-09 04:55:00|1409.2|1408|1409|1407.8|1409.2|1408|1409|1407.8|14
1617944400000|2021-04-09 05:00:00|1409.1|1407.9|1408.9|1407.7|1409.1|1407.9|1408.6|1407.4|21
1617944700000|2021-04-09 05:05:00|1408.8|1407.6|1408.4|1407.2|1408.8|1407.6|1408.4|1407.2|15
1617945000000|2021-04-09 05:10:00|1408.1|1406.9|1407.8|1406.6|1408.1|1406.9|1407.8|1406.6|28
1617945300000|2021-04-09 05:15:00|1407.7|1406.5|1407.8|1406.6|1407.9|1406.7|1407.5|1406.3|33
1617945600000|2021-04-09 05:20:00|1407.9|1406.7|1407.5|1406.3|1407.9|1406.7|1407.4|1406.2|18
1617945900000|2021-04-09 05:25:00|1407.6|1406.4|1407.8|1406.6|1407.9|1406.7|1407.4|1406.2|35
1617946200000|2021-04-09 05:30:00|1407.9|1406.7|1408.4|1407.2|1408.5|1407.3|1407.1|1405.9|109
1617946500000|2021-04-09 05:35:00|1408.5|1407.3|1407.3|1406.1|1408.5|1407.3|1407.1|1405.9|75
1617946800000|2021-04-09 05:40:00|1407.1|1405.9|1405.7|1404.5|1407.1|1405.9|1405.6|1404.4|223
1617947100000|2021-04-09 05:45:00|1405.8|1404.6|1405.9|1404.7|1406.3|1405.1|1405.6|1404.4|97
1617947400000|2021-04-09 05:50:00|1405.8|1404.6|1406.7|1405.5|1406.9|1405.7|1405.6|1404.4|77
1617947700000|2021-04-09 05:55:00|1406.6|1405.4|1406.2|1405|1406.9|1405.7|1406.2|1405|16
1617948000000|2021-04-09 06:00:00|1406.1|1404.9|1407.6|1406.4|1407.6|1406.4|1406.1|1404.9|54
1617948300000|2021-04-09 06:05:00|1407.5|1406.3|1408.4|1407.2|1408.5|1407.3|1407.2|1406|106
1617948600000|2021-04-09 06:10:00|1408.5|1407.3|1408.7|1407.5|1408.9|1407.7|1408.1|1406.9|26
1617948900000|2021-04-09 06:15:00|1408.6|1407.4|1408.5|1407.3|1409.1|1407.9|1407.9|1406.7|67
1617949200000|2021-04-09 06:20:00|1408.4|1407.2|1409.5|1408.3|1409.5|1408.3|1408.2|1407|34
1617949500000|2021-04-09 06:25:00|1409.4|1408.2|1409|1407.8|1409.4|1408.2|1408.7|1407.5|87
1617949800000|2021-04-09 06:30:00|1409.1|1407.9|1408|1406.8|1409.6|1408.4|1407.6|1406.4|96
1617950100000|2021-04-09 06:35:00|1407.9|1406.7|1408|1406.8|1408.6|1407.4|1407.6|1406.4|39
1617950400000|2021-04-09 06:40:00|1408.1|1406.9|1408.1|1406.9|1408.6|1407.4|1407.9|1406.7|45
1617950700000|2021-04-09 06:45:00|1408.4|1407.2|1407.2|1406|1408.4|1407.2|1407.1|1405.9|30
1617951000000|2021-04-09 06:50:00|1407.1|1405.9|1407.2|1406|1407.4|1406.2|1406.7|1405.5|24
1617951300000|2021-04-09 06:55:00|1407.4|1406.2|1407.1|1405.9|1407.6|1406.4|1406.9|1405.7|21
1617951600000|2021-04-09 07:00:00|1407|1405.8|1407.9|1406.7|1407.9|1406.7|1407|1405.8|37
1617951900000|2021-04-09 07:05:00|1408.1|1406.9|1406.5|1405.3|1408.1|1406.9|1406.4|1405.2|25
1617952200000|2021-04-09 07:10:00|1406.4|1405.2|1406.4|1405.2|1406.6|1405.4|1406.3|1405.1|43
1617952500000|2021-04-09 07:15:00|1406.9|1405.7|1406.8|1405.6|1407.3|1406.1|1406.6|1405.4|24
1617952800000|2021-04-09 07:20:00|1406.9|1405.7|1407.2|1406|1407.4|1406.2|1406.8|1405.6|62
1617953100000|2021-04-09 07:25:00|1407.1|1405.9|1408.3|1407.1|1408.3|1407.1|1407.1|1405.9|27
1617953400000|2021-04-09 07:30:00|1408.2|1407|1408.3|1407.1|1408.4|1407.2|1407.8|1406.6|31
1617953700000|2021-04-09 07:35:00|1408.2|1407|1408.4|1407.2|1408.6|1407.4|1407.8|1406.6|43
1617954000000|2021-04-09 07:40:00|1408.3|1407.1|1408.6|1407.4|1409.1|1407.9|1408.1|1406.9|39
1617954300000|2021-04-09 07:45:00|1408.8|1407.6|1408.8|1407.6|1409.1|1407.9|1408.6|1407.4|29
1617954600000|2021-04-09 07:50:00|1408.7|1407.5|1409.2|1408|1409.2|1408|1408.2|1407|56
1617954900000|2021-04-09 07:55:00|1409.1|1407.9|1409.6|1408.4|1409.8|1408.6|1408.8|1407.6|62
1617955200000|2021-04-09 08:00:00|1409.5|1408.3|1409.9|1408.7|1410.1|1408.9|1409.3|1408.1|43
1617955500000|2021-04-09 08:05:00|1409.8|1408.6|1409.6|1408.4|1409.8|1408.6|1409.1|1407.9|40
1617955800000|2021-04-09 08:10:00|1409.5|1408.3|1409.5|1408.3|1409.7|1408.5|1409|1407.8|20
1617956100000|2021-04-09 08:15:00|1409.4|1408.2|1409.6|1408.4|1409.8|1408.6|1409.3|1408.1|24
1617956400000|2021-04-09 08:20:00|1409.5|1408.3|1409.7|1408.5|1409.8|1408.6|1409.1|1407.9|30
1617956700000|2021-04-09 08:25:00|1409.6|1408.4|1409.4|1408.2|1409.9|1408.7|1409.3|1408.1|24
1617957000000|2021-04-09 08:30:00|1409.3|1408.1|1409.6|1408.4|1409.9|1408.7|1409.3|1408.1|13
1617957300000|2021-04-09 08:35:00|1409.5|1408.3|1410.1|1408.9|1410.3|1409.1|1409.5|1408.3|24
1617957600000|2021-04-09 08:40:00|1410.2|1409|1410.1|1408.9|1410.3|1409.1|1409.6|1408.4|397
1617957900000|2021-04-09 08:45:00|1410.2|1409|1409.6|1408.4|1410.5|1409.3|1409.3|1408.1|34
1617958200000|2021-04-09 08:50:00|1409.7|1408.5|1409.8|1408.6|1409.9|1408.7|1409.4|1408.2|24
1617958500000|2021-04-09 08:55:00|1409.7|1408.5|1410.4|1409.2|1410.5|1409.3|1409.6|1408.4|16
1617958800000|2021-04-09 09:00:00|1410.5|1409.3|1410.3|1409.1|1410.5|1409.3|1409.7|1408.5|26
1617959100000|2021-04-09 09:05:00|1410.2|1409|1410.4|1409.2|1410.7|1409.5|1410|1408.8|44
1617959400000|2021-04-09 09:10:00|1411|1409.8|1411.5|1410.3|1411.7|1410.5|1410.6|1409.4|42
1617959700000|2021-04-09 09:15:00|1411.6|1410.4|1410.9|1409.7|1411.8|1410.6|1410.6|1409.4|109
1617960000000|2021-04-09 09:20:00|1410.8|1409.6|1411|1409.8|1411.1|1409.9|1410.6|1409.4|22
1617960300000|2021-04-09 09:25:00|1411.1|1409.9|1411.9|1410.7|1412.1|1410.9|1410.9|1409.7|27
1617960600000|2021-04-09 09:30:00|1412.1|1410.9|1411.5|1410.3|1412.4|1411.2|1411.4|1410.2|37
1617960900000|2021-04-09 09:35:00|1411.6|1410.4|1411.8|1410.6|1412.2|1411|1411.4|1410.2|35
1617961200000|2021-04-09 09:40:00|1411.6|1410.4|1412|1410.8|1412|1410.8|1411.4|1410.2|15
1617961500000|2021-04-09 09:45:00|1412.1|1410.9|1411.8|1410.6|1412.1|1410.9|1411.4|1410.2|14
1617961800000|2021-04-09 09:50:00|1411.7|1410.5|1411.9|1410.7|1411.9|1410.7|1411.4|1410.2|41
1617962100000|2021-04-09 09:55:00|1411.8|1410.6|1411.4|1410.2|1411.9|1410.7|1411.4|1410.2|21
1617962400000|2021-04-09 10:00:00|1411.3|1410.1|1409.9|1408.7|1411.4|1410.2|1409.9|1408.7|29
1617962700000|2021-04-09 10:05:00|1410|1408.8|1410.1|1408.9|1410.2|1409|1409.5|1408.3|33
1617963000000|2021-04-09 10:10:00|1410|1408.8|1409.8|1408.6|1410.1|1408.9|1409.4|1408.2|14
1617963300000|2021-04-09 10:15:00|1409.7|1408.5|1410.6|1409.4|1410.8|1409.6|1409.7|1408.5|8
1617963600000|2021-04-09 10:20:00|1410.5|1409.3|1410.8|1409.6|1411|1409.8|1410.3|1409.1|11
1617963900000|2021-04-09 10:25:00|1410.7|1409.5|1410.9|1409.7|1410.9|1409.7|1410.4|1409.2|36
1617964200000|2021-04-09 10:30:00|1411.1|1409.9|1411.1|1409.9|1411.2|1410|1410.9|1409.7|4
1617964500000|2021-04-09 10:35:00|1411|1409.8|1410.9|1409.7|1411.1|1409.9|1410.7|1409.5|11
1617964800000|2021-04-09 10:40:00|1410.7|1409.5|1411.7|1410.5|1411.9|1410.7|1410.7|1409.5|26
1617965100000|2021-04-09 10:45:00|1411.8|1410.6|1411.7|1410.5|1412|1410.8|1411.3|1410.1|23
1617965400000|2021-04-09 10:50:00|1411.6|1410.4|1411.3|1410.1|1411.9|1410.7|1411.3|1410.1|24
1617965700000|2021-04-09 10:55:00|1411.2|1410|1411.4|1410.2|1411.7|1410.5|1411.2|1410|14
1617966000000|2021-04-09 11:00:00|1411.5|1410.3|1412.4|1411.2|1412.9|1411.7|1411.3|1410.1|43
1617966300000|2021-04-09 11:05:00|1412.5|1411.3|1413.1|1411.9|1413.1|1411.9|1412.4|1411.2|49
1617966600000|2021-04-09 11:10:00|1413.2|1412|1413.1|1411.9|1413.4|1412.2|1413|1411.8|41
1617966900000|2021-04-09 11:15:00|1413|1411.8|1412.5|1411.3|1413|1411.8|1412.3|1411.1|33
1617967200000|2021-04-09 11:20:00|1412.7|1411.5|1413.2|1412|1413.5|1412.3|1412.6|1411.4|22
1617967500000|2021-04-09 11:25:00|1413.4|1412.2|1414.2|1413|1414.4|1413.2|1413.4|1412.2|78
1617967800000|2021-04-09 11:30:00|1414.3|1413.1|1413.6|1412.4|1414.3|1413.1|1413.2|1412|57
1617968100000|2021-04-09 11:35:00|1413.7|1412.5|1413.2|1412|1413.9|1412.7|1413.2|1412|27
1617968400000|2021-04-09 11:40:00|1413.4|1412.2|1413.2|1412|1413.7|1412.5|1413.1|1411.9|64
1617968700000|2021-04-09 11:45:00|1413.3|1412.1|1413.6|1412.4|1413.6|1412.4|1412.7|1411.5|28
1617969000000|2021-04-09 11:50:00|1413.7|1412.5|1413.6|1412.4|1414|1412.8|1413.2|1412|15
1617969300000|2021-04-09 11:55:00|1413.4|1412.2|1413.1|1411.9|1413.9|1412.7|1412.8|1411.6|49
1617969600000|2021-04-09 12:00:00|1413|1411.8|1413.4|1412.2|1413.4|1412.2|1412.9|1411.7|19
1617969900000|2021-04-09 12:05:00|1413.2|1412|1414.9|1413.7|1415.3|1414.1|1413.2|1412|340
1617970200000|2021-04-09 12:10:00|1414.8|1413.6|1415.3|1414.1|1415.6|1414.4|1414.8|1413.6|170
1617970500000|2021-04-09 12:15:00|1415.4|1414.2|1415.8|1414.6|1416.1|1414.9|1415.3|1414.1|114
1617970800000|2021-04-09 12:20:00|1415.9|1414.7|1414.8|1413.6|1416|1414.8|1414.8|1413.6|101
1617971100000|2021-04-09 12:25:00|1414.6|1413.4|1414.3|1413.1|1415.6|1414.4|1414.3|1413.1|86
1617971400000|2021-04-09 12:30:00|1414.2|1413|1413.3|1412.1|1414.3|1413.1|1412.8|1411.6|101
1617971700000|2021-04-09 12:35:00|1412.9|1411.7|1413.2|1412|1414.1|1412.9|1412.9|1411.7|264
1617972000000|2021-04-09 12:40:00|1413.3|1412.1|1413.7|1412.5|1414.1|1412.9|1413.2|1412|64
1617975000000|2021-04-09 13:30:00|1413.2|1412|1414.3|1413.1|1414.4|1413.2|1409.7|1408.5|2823
1617975300000|2021-04-09 13:35:00|1414.4|1413.2|1413.6|1412.4|1414.8|1413.6|1413.1|1411.9|2928
1617975600000|2021-04-09 13:40:00|1413.3|1412.1|1414.3|1413.1|1414.3|1413.1|1411.3|1410.1|916
1617975900000|2021-04-09 13:45:00|1414.1|1412.9|1413.6|1412.4|1415.1|1413.9|1413.5|1412.3|467
1617976200000|2021-04-09 13:50:00|1413.9|1412.7|1414.1|1412.9|1414.8|1413.6|1412.9|1411.7|792
1617976500000|2021-04-09 13:55:00|1414|1412.8|1413.9|1412.7|1414.5|1413.3|1412.6|1411.4|366
1617976800000|2021-04-09 14:00:00|1413.7|1412.5|1411.4|1410.2|1413.9|1412.7|1411.4|1410.2|580
1617977100000|2021-04-09 14:05:00|1411.3|1410.1|1411.2|1410|1412.9|1411.7|1410.7|1409.5|251
1617977400000|2021-04-09 14:10:00|1411.1|1409.9|1413.6|1412.4|1413.9|1412.7|1410.9|1409.7|540
1617977700000|2021-04-09 14:15:00|1413.5|1412.3|1414|1412.8|1414.7|1413.5|1413.2|1412|448
1617978000000|2021-04-09 14:20:00|1413.9|1412.7|1415.4|1414.2|1415.6|1414.4|1413.5|1412.3|729
1617978300000|2021-04-09 14:25:00|1415.1|1413.9|1414.5|1413.3|1415.6|1414.4|1413.6|1412.4|356
1617978600000|2021-04-09 14:30:00|1414.4|1413.2|1413.7|1412.5|1415.1|1413.9|1413.2|1412|1595
1617978900000|2021-04-09 14:35:00|1413.9|1412.7|1413.5|1412.3|1414.2|1413|1413|1411.8|613
1617979200000|2021-04-09 14:40:00|1413.4|1412.2|1412.7|1411.5|1414.3|1413.1|1412.2|1411|428
1617979500000|2021-04-09 14:45:00|1412.9|1411.7|1413|1411.8|1413.6|1412.4|1412.2|1411|548
1617979800000|2021-04-09 14:50:00|1413.2|1412|1413.4|1412.2|1413.9|1412.7|1412.9|1411.7|329
1617980100000|2021-04-09 14:55:00|1413.5|1412.3|1414.7|1413.5|1414.8|1413.6|1412.6|1411.4|277
1617980400000|2021-04-09 15:00:00|1414.8|1413.6|1414.2|1413|1415.9|1414.7|1414.2|1413|315
1617980700000|2021-04-09 15:05:00|1414.3|1413.1|1414.1|1412.9|1414.4|1413.2|1413.2|1412|429
1617981000000|2021-04-09 15:10:00|1413.9|1412.7|1411.6|1410.4|1414.1|1412.9|1411.4|1410.2|714
1617981300000|2021-04-09 15:15:00|1411.9|1410.7|1412.1|1410.9|1412.6|1411.4|1411.7|1410.5|673
1617981600000|2021-04-09 15:20:00|1412.4|1411.2|1411.9|1410.7|1412.6|1411.4|1411.4|1410.2|279
1617981900000|2021-04-09 15:25:00|1411.8|1410.6|1410.7|1409.5|1411.9|1410.7|1409.9|1408.7|469
1617982200000|2021-04-09 15:30:00|1410.9|1409.7|1409.2|1408|1411.1|1409.9|1409.2|1408|323
1617982500000|2021-04-09 15:35:00|1409|1407.8|1409.5|1408.3|1410.5|1409.3|1408.7|1407.5|502
1617982800000|2021-04-09 15:40:00|1409.4|1408.2|1409.4|1408.2|1410.5|1409.3|1408.3|1407.1|838
1617983100000|2021-04-09 15:45:00|1409.3|1408.1|1410.7|1409.5|1410.7|1409.5|1409|1407.8|593
1617983400000|2021-04-09 15:50:00|1411|1409.8|1411.3|1410.1|1411.4|1410.2|1410.4|1409.2|352
1617983700000|2021-04-09 15:55:00|1411.4|1410.2|1412.3|1411.1|1412.5|1411.3|1409.4|1408.2|864
1617984000000|2021-04-09 16:00:00|1412.2|1411|1411|1409.8|1416.2|1415|1401.4|1400.2|2659
1617984300000|2021-04-09 16:05:00|1411.2|1410|1405.6|1404.4|1411.5|1410.3|1404.8|1403.6|2031
1617984600000|2021-04-09 16:10:00|1405.5|1404.3|1403.8|1402.6|1405.5|1404.3|1399.1|1397.9|3314
1617984900000|2021-04-09 16:15:00|1403.7|1402.5|1404.6|1403.4|1405.1|1403.9|1401.6|1400.4|1224
1617985200000|2021-04-09 16:20:00|1404.7|1403.5|1408.5|1407.3|1408.9|1407.7|1404.7|1403.5|1724
1617985500000|2021-04-09 16:25:00|1408.7|1407.5|1406.7|1405.5|1408.9|1407.7|1406.2|1405|759
1617985800000|2021-04-09 16:30:00|1406.9|1405.7|1410.4|1409.2|1410.6|1409.4|1406.9|1405.7|1432
1617986100000|2021-04-09 16:35:00|1410.6|1409.4|1408.2|1407|1411.1|1409.9|1407.7|1406.5|1594
1617986400000|2021-04-09 16:40:00|1408|1406.8|1408|1406.8|1409|1407.8|1407.7|1406.5|392
1617986700000|2021-04-09 16:45:00|1408.2|1407|1406.5|1405.3|1408.2|1407|1405.6|1404.4|433
1617987000000|2021-04-09 16:50:00|1406.4|1405.2|1405.9|1404.7|1406.8|1405.6|1405.5|1404.3|730
1617987300000|2021-04-09 16:55:00|1406|1404.8|1405.8|1404.6|1407|1405.8|1404.8|1403.6|850
1617987600000|2021-04-09 17:00:00|1405.7|1404.5|1404.3|1403.1|1406.2|1405|1404.2|1403|549
1617987900000|2021-04-09 17:05:00|1404.4|1403.2|1403.5|1402.3|1404.7|1403.5|1403.3|1402.1|664
1617988200000|2021-04-09 17:10:00|1403.3|1402.1|1403.3|1402.1|1405.1|1403.9|1402.9|1401.7|640
1617988500000|2021-04-09 17:15:00|1403.2|1402|1401.9|1400.7|1403.3|1402.1|1401.7|1400.5|1015
1617988800000|2021-04-09 17:20:00|1401.8|1400.6|1401.8|1400.6|1403.2|1402|1401.6|1400.4|571
1617989100000|2021-04-09 17:25:00|1401.9|1400.7|1401.5|1400.3|1402.3|1401.1|1401.3|1400.1|412
1617989400000|2021-04-09 17:30:00|1401.6|1400.4|1403.3|1402.1|1403.8|1402.6|1401.6|1400.4|806
1617989700000|2021-04-09 17:35:00|1403.4|1402.2|1403|1401.8|1403.4|1402.2|1402.2|1401|434
1617990000000|2021-04-09 17:40:00|1402.9|1401.7|1402.5|1401.3|1403.1|1401.9|1401.8|1400.6|587
1617990300000|2021-04-09 17:45:00|1402.4|1401.2|1403.8|1402.6|1403.8|1402.6|1401.9|1400.7|495
1617990600000|2021-04-09 17:50:00|1403.9|1402.7|1403.4|1402.2|1404.1|1402.9|1402.9|1401.7|578
1617990900000|2021-04-09 17:55:00|1403.3|1402.1|1402.5|1401.3|1403.4|1402.2|1402.5|1401.3|502
1617991200000|2021-04-09 18:00:00|1402.6|1401.4|1400.7|1399.5|1402.9|1401.7|1400.4|1399.2|2953
1617991500000|2021-04-09 18:05:00|1400.6|1399.4|1401.1|1399.9|1401.4|1400.2|1399|1397.8|1221
1617991800000|2021-04-09 18:10:00|1400.9|1399.7|1401.3|1400.1|1402.1|1400.9|1400.3|1399.1|4400
1617992100000|2021-04-09 18:15:00|1401.1|1399.9|1401.2|1400|1401.5|1400.3|1399.8|1398.6|2167
1618185600000|2021-04-12 00:00:00|1402.4|1401.2|1401|1399.8|1404.3|1403.1|1400.5|1399.3|1122
1618185900000|2021-04-12 00:05:00|1401.1|1399.9|1403.9|1402.7|1404.3|1403.1|1401.1|1399.9|643
1618186200000|2021-04-12 00:10:00|1404.1|1402.9|1404|1402.8|1405.3|1404.1|1403.6|1402.4|220
1618186500000|2021-04-12 00:15:00|1404.1|1402.9|1404.5|1403.3|1404.8|1403.6|1403.8|1402.6|204
1618186800000|2021-04-12 00:20:00|1404.8|1403.6|1403.9|1402.7|1405|1403.8|1403.6|1402.4|174
1618187100000|2021-04-12 00:25:00|1403.8|1402.6|1403.8|1402.6|1404.3|1403.1|1403.1|1401.9|104
1618187400000|2021-04-12 00:30:00|1404|1402.8|1402.6|1401.4|1404|1402.8|1402.4|1401.2|259
1618187700000|2021-04-12 00:35:00|1402.7|1401.5|1403.1|1401.9|1403.8|1402.6|1402.6|1401.4|88
1618188000000|2021-04-12 00:40:00|1403.2|1402|1403.1|1401.9|1403.8|1402.6|1403.1|1401.9|40
1618188300000|2021-04-12 00:45:00|1403.2|1402|1403.3|1402.1|1403.6|1402.4|1403.1|1401.9|90
1618188600000|2021-04-12 00:50:00|1403.4|1402.2|1404.3|1403.1|1404.4|1403.2|1403|1401.8|270
1618188900000|2021-04-12 00:55:00|1404.2|1403|1404.7|1403.5|1405|1403.8|1404.1|1402.9|51
1618189200000|2021-04-12 01:00:00|1404.8|1403.6|1401.8|1400.6|1405.2|1404|1401.8|1400.6|227
1618189500000|2021-04-12 01:05:00|1401.9|1400.7|1401|1399.8|1402.3|1401.1|1401|1399.8|138
1618189800000|2021-04-12 01:10:00|1401.1|1399.9|1402.6|1401.4|1403.3|1402.1|1401|1399.8|129
1618190100000|2021-04-12 01:15:00|1402.5|1401.3|1402.1|1400.9|1402.5|1401.3|1401.5|1400.3|97
1618190400000|2021-04-12 01:20:00|1402.3|1401.1|1402|1400.8|1402.6|1401.4|1401.8|1400.6|57
1618190700000|2021-04-12 01:25:00|1402.1|1400.9|1401.6|1400.4|1402.6|1401.4|1401|1399.8|64
1618191000000|2021-04-12 01:30:00|1401.8|1400.6|1400.3|1399.1|1402|1400.8|1400.3|1399.1|105
1618191300000|2021-04-12 01:35:00|1400.2|1399|1400.5|1399.3|1401.2|1400|1400.1|1398.9|91
1618191600000|2021-04-12 01:40:00|1400.6|1399.4|1401.5|1400.3|1402|1400.8|1400.6|1399.4|105
1618191900000|2021-04-12 01:45:00|1401.6|1400.4|1401.4|1400.2|1402.6|1401.4|1401.3|1400.1|37
1618192200000|2021-04-12 01:50:00|1401.3|1400.1|1401.1|1399.9|1401.3|1400.1|1401|1399.8|28
1618192500000|2021-04-12 01:55:00|1401|1399.8|1399.8|1398.6|1401|1399.8|1399.8|1398.6|72
1618192800000|2021-04-12 02:00:00|1400|1398.8|1400.1|1398.9|1400.1|1398.9|1399.6|1398.4|37
1618193100000|2021-04-12 02:05:00|1400|1398.8|1400.3|1399.1|1400.7|1399.5|1399.9|1398.7|46
1618193400000|2021-04-12 02:10:00|1400.5|1399.3|1399.6|1398.4|1400.6|1399.4|1399.6|1398.4|57
1618193700000|2021-04-12 02:15:00|1399.7|1398.5|1399.5|1398.3|1399.8|1398.6|1399.1|1397.9|121
1618194000000|2021-04-12 02:20:00|1399.6|1398.4|1399.7|1398.5|1399.8|1398.6|1399.3|1398.1|18
1618194300000|2021-04-12 02:25:00|1399.6|1398.4|1399.1|1397.9|1399.6|1398.4|1399.1|1397.9|42
1618194600000|2021-04-12 02:30:00|1399.2|1398|1398.4|1397.2|1399.2|1398|1398.3|1397.1|131
1618194900000|2021-04-12 02:35:00|1398.3|1397.1|1397.9|1396.7|1398.8|1397.6|1397.9|1396.7|199
1618195200000|2021-04-12 02:40:00|1398|1396.8|1397.3|1396.1|1398|1396.8|1396.9|1395.7|191
1618195500000|2021-04-12 02:45:00|1397.2|1396|1397.9|1396.7|1398.3|1397.1|1397|1395.8|80
1618195800000|2021-04-12 02:50:00|1398|1396.8|1399.1|1397.9|1399.1|1397.9|1397.9|1396.7|71
1618196100000|2021-04-12 02:55:00|1399|1397.8|1398.8|1397.6|1399.6|1398.4|1398.7|1397.5|88
1618196400000|2021-04-12 03:00:00|1398.7|1397.5|1399.1|1397.9|1399.5|1398.3|1398.5|1397.3|85
1618196700000|2021-04-12 03:05:00|1399|1397.8|1399.3|1398.1|1399.4|1398.2|1398.8|1397.6|62
1618197000000|2021-04-12 03:10:00|1399.4|1398.2|1398.4|1397.2|1399.4|1398.2|1398.4|1397.2|28
1618197300000|2021-04-12 03:15:00|1398.3|1397.1|1398.1|1396.9|1398.3|1397.1|1397.8|1396.6|50
1618197600000|2021-04-12 03:20:00|1398|1396.8|1398.5|1397.3|1398.6|1397.4|1398|1396.8|17
1618197900000|2021-04-12 03:25:00|1398.4|1397.2|1398.1|1396.9|1398.4|1397.2|1397.8|1396.6|39
1618198200000|2021-04-12 03:30:00|1398|1396.8|1398.3|1397.1|1398.4|1397.2|1398|1396.8|18
1618198500000|2021-04-12 03:35:00|1398.4|1397.2|1398.3|1397.1|1398.5|1397.3|1398.1|1396.9|13
1618198800000|2021-04-12 03:40:00|1398.2|1397|1398.1|1396.9|1398.3|1397.1|1398|1396.8|11
1618199100000|2021-04-12 03:45:00|1398|1396.8|1398.1|1396.9|1398.2|1397|1397.9|1396.7|6
1618199400000|2021-04-12 03:50:00|1398.3|1397.1|1398.1|1396.9|1398.3|1397.1|1398.1|1396.9|7
1618199700000|2021-04-12 03:55:00|1398.2|1397|1398.1|1396.9|1398.2|1397|1398|1396.8|4
1618200000000|2021-04-12 04:00:00|1398.2|1397|1397.9|1396.7|1398.2|1397|1397.9|1396.7|7
1618200300000|2021-04-12 04:05:00|1398|1396.8|1397.9|1396.7|1398.1|1396.9|1397.9|1396.7|3
1618200600000|2021-04-12 04:10:00|1398|1396.8|1398.1|1396.9|1398.3|1397.1|1398|1396.8|8
1618200900000|2021-04-12 04:15:00|1398.2|1397|1398.1|1396.9|1398.3|1397.1|1398|1396.8|15
1618201200000|2021-04-12 04:20:00|1398|1396.8|1398|1396.8|1398.1|1396.9|1397.9|1396.7|11
1618201500000|2021-04-12 04:25:00|1398.1|1396.9|1398.3|1397.1|1398.3|1397.1|1397.9|1396.7|8
1618201800000|2021-04-12 04:30:00|1398.2|1397|1398.1|1396.9|1398.3|1397.1|1398|1396.8|6
1618202100000|2021-04-12 04:35:00|1398|1396.8|1397.9|1396.7|1398.1|1396.9|1397.8|1396.6|5
1618202400000|2021-04-12 04:40:00|1398|1396.8|1397.8|1396.6|1398|1396.8|1397.8|1396.6|8
1618202700000|2021-04-12 04:45:00|1397.9|1396.7|1397.4|1396.2|1397.9|1396.7|1397.4|1396.2|42
1618203000000|2021-04-12 04:50:00|1397.5|1396.3|1397.6|1396.4|1397.6|1396.4|1397.4|1396.2|9
1618203300000|2021-04-12 04:55:00|1397.5|1396.3|1396.4|1395.2|1397.6|1396.4|1396.4|1395.2|179
1618203600000|2021-04-12 05:00:00|1396.3|1395.1|1396.2|1395|1396.5|1395.3|1396.1|1394.9|34
1618203900000|2021-04-12 05:05:00|1396.3|1395.1|1395.8|1394.6|1396.4|1395.2|1395.8|1394.6|25
1618204200000|2021-04-12 05:10:00|1395.7|1394.5|1395.1|1393.9|1395.8|1394.6|1395.1|1393.9|97
1618204500000|2021-04-12 05:15:00|1395.3|1394.1|1395.3|1394.1|1395.4|1394.2|1394.9|1393.7|71
1618204800000|2021-04-12 05:20:00|1395.4|1394.2|1395.2|1394|1395.8|1394.6|1395.1|1393.9|48
1618205100000|2021-04-12 05:25:00|1395.1|1393.9|1395|1393.8|1395.4|1394.2|1394.8|1393.6|29
1618205400000|2021-04-12 05:30:00|1394.8|1393.6|1393|1391.8|1394.8|1393.6|1392.3|1391.1|349
1618205700000|2021-04-12 05:35:00|1392.9|1391.7|1392|1390.8|1393|1391.8|1392|1390.8|72
1618206000000|2021-04-12 05:40:00|1392.1|1390.9|1391.7|1390.5|1392.6|1391.4|1391.7|1390.5|67
1618206300000|2021-04-12 05:45:00|1391.6|1390.4|1392|1390.8|1392.5|1391.3|1391.6|1390.4|77
1618206600000|2021-04-12 05:50:00|1392.1|1390.9|1390.9|1389.7|1393.1|1391.9|1390.8|1389.6|223
1618206900000|2021-04-12 05:55:00|1390.6|1389.4|1390.6|1389.4|1391.3|1390.1|1390.3|1389.1|142
1618207200000|2021-04-12 06:00:00|1390.5|1389.3|1390.8|1389.6|1391.1|1389.9|1390.4|1389.2|115
1618207500000|2021-04-12 06:05:00|1390.9|1389.7|1391.6|1390.4|1391.8|1390.6|1390.8|1389.6|95
1618207800000|2021-04-12 06:10:00|1391.7|1390.5|1392.1|1390.9|1392.1|1390.9|1391.5|1390.3|28
1618208100000|2021-04-12 06:15:00|1392|1390.8|1392.4|1391.2|1392.4|1391.2|1391.7|1390.5|48
1618208400000|2021-04-12 06:20:00|1392.5|1391.3|1393.4|1392.2|1393.6|1392.4|1392.5|1391.3|87
1618208700000|2021-04-12 06:25:00|1393.2|1392|1393.6|1392.4|1394.2|1393|1393.2|1392|87
1618209000000|2021-04-12 06:30:00|1393.5|1392.3|1392.6|1391.4|1393.5|1392.3|1392.1|1390.9|67
1618209300000|2021-04-12 06:35:00|1392.7|1391.5|1393.7|1392.5|1394|1392.8|1392.7|1391.5|53
1618209600000|2021-04-12 06:40:00|1393.8|1392.6|1393.4|1392.2|1394|1392.8|1393.4|1392.2|26
1618209900000|2021-04-12 06:45:00|1393.3|1392.1|1393.1|1391.9|1393.4|1392.2|1392.6|1391.4|27
1618210200000|2021-04-12 06:50:00|1393.2|1392|1393.6|1392.4|1393.9|1392.7|1392.9|1391.7|39
1618210500000|2021-04-12 06:55:00|1393.7|1392.5|1393.7|1392.5|1394.4|1393.2|1393.4|1392.2|65
1618210800000|2021-04-12 07:00:00|1393.8|1392.6|1393.2|1392|1394.4|1393.2|1392.7|1391.5|120
1618211100000|2021-04-12 07:05:00|1393.4|1392.2|1393.6|1392.4|1394.2|1393|1393.2|1392|49
1618211400000|2021-04-12 07:10:00|1393.7|1392.5|1393.2|1392|1394.4|1393.2|1393.2|1392|55
1618211700000|2021-04-12 07:15:00|1393.3|1392.1|1392|1390.8|1393.3|1392.1|1392|1390.8|64
1618212000000|2021-04-12 07:20:00|1391.8|1390.6|1391|1389.8|1392.2|1391|1390.7|1389.5|98
1618212300000|2021-04-12 07:25:00|1390.9|1389.7|1390.9|1389.7|1391.2|1390|1390.7|1389.5|50
1618212600000|2021-04-12 07:30:00|1390.7|1389.5|1391.5|1390.3|1391.5|1390.3|1390.7|1389.5|47
1618212900000|2021-04-12 07:35:00|1391.4|1390.2|1391.3|1390.1|1391.5|1390.3|1390.5|1389.3|52
1618213200000|2021-04-12 07:40:00|1391.2|1390|1391.4|1390.2|1391.7|1390.5|1391|1389.8|45
1618213500000|2021-04-12 07:45:00|1391.2|1390|1391.2|1390|1391.2|1390|1390.7|1389.5|25
1618213800000|2021-04-12 07:50:00|1391.4|1390.2|1391.5|1390.3|1392.1|1390.9|1391.4|1390.2|37
1618214100000|2021-04-12 07:55:00|1391.4|1390.2|1391.5|1390.3|1391.5|1390.3|1390.9|1389.7|20
1618214400000|2021-04-12 08:00:00|1391.4|1390.2|1391.1|1389.9|1391.5|1390.3|1391|1389.8|66
1618214700000|2021-04-12 08:05:00|1391.2|1390|1391.3|1390.1|1391.6|1390.4|1390.7|1389.5|97
1618215000000|2021-04-12 08:10:00|1391.1|1389.9|1391.3|1390.1|1391.6|1390.4|1391.1|1389.9|88
1618215300000|2021-04-12 08:15:00|1391.2|1390|1390.6|1389.4|1391.2|1390|1390.4|1389.2|67
1618215600000|2021-04-12 08:20:00|1390.5|1389.3|1390.9|1389.7|1391.1|1389.9|1390.5|1389.3|41
1618215900000|2021-04-12 08:25:00|1390.8|1389.6|1390.7|1389.5|1391|1389.8|1390.6|1389.4|15
1618216200000|2021-04-12 08:30:00|1390.8|1389.6|1392|1390.8|1392|1390.8|1390.7|1389.5|37
1618216500000|2021-04-12 08:35:00|1392.1|1390.9|1392.8|1391.6|1392.9|1391.7|1391.8|1390.6|207
1618216800000|2021-04-12 08:40:00|1392.7|1391.5|1392.6|1391.4|1392.7|1391.5|1391.7|1390.5|48
1618217100000|2021-04-12 08:45:00|1392.5|1391.3|1392.9|1391.7|1393.1|1391.9|1391.9|1390.7|45
1618217400000|2021-04-12 08:50:00|1393|1391.8|1392.9|1391.7|1393.7|1392.5|1392.9|1391.7|42
1618217700000|2021-04-12 08:55:00|1392.8|1391.6|1392.4|1391.2|1392.8|1391.6|1392.3|1391.1|74
1618218000000|2021-04-12 09:00:00|1392.5|1391.3|1392.5|1391.3|1392.9|1391.7|1392|1390.8|87
1618218300000|2021-04-12 09:05:00|1392.4|1391.2|1392.4|1391.2|1392.9|1391.7|1392.1|1390.9|86
1618218600000|2021-04-12 09:10:00|1392.2|1391|1392|1390.8|1392.3|1391.1|1391.7|1390.5|20
1618218900000|2021-04-12 09:15:00|1391.9|1390.7|1391.6|1390.4|1392.2|1391|1391.4|1390.2|51
1618219200000|2021-04-12 09:20:00|1391.7|1390.5|1392.1|1390.9|1392.1|1390.9|1391.4|1390.2|42
1618219500000|2021-04-12 09:25:00|1392.2|1391|1392|1390.8|1392.3|1391.1|1391.9|1390.7|15
1618219800000|2021-04-12 09:30:00|1392.2|1391|1392|1390.8|1392.4|1391.2|1391.9|1390.7|31
1618220100000|2021-04-12 09:35:00|1391.9|1390.7|1391.7|1390.5|1392.2|1391|1391.6|1390.4|40
1618220400000|2021-04-12 09:40:00|1391.8|1390.6|1391.4|1390.2|1392|1390.8|1391.3|1390.1|32
1618220700000|2021-04-12 09:45:00|1391.1|1389.9|1391.1|1389.9|1391.2|1390|1390.7|1389.5|95
1618221000000|2021-04-12 09:50:00|1391|1389.8|1391.2|1390|1391.4|1390.2|1390.8|1389.6|62
1618221300000|2021-04-12 09:55:00|1391|1389.8|1391.1|1389.9|1391.5|1390.3|1391|1389.8|31
1618221600000|2021-04-12 10:00:00|1391.2|1390|1391.5|1390.3|1391.5|1390.3|1391|1389.8|51
1618221900000|2021-04-12 10:05:00|1391.4|1390.2|1391.5|1390.3|1391.9|1390.7|1391|1389.8|146
1618222200000|2021-04-12 10:10:00|1391.6|1390.4|1392.7|1391.5|1392.9|1391.7|1391.6|1390.4|275
1618222500000|2021-04-12 10:15:00|1392.8|1391.6|1392.2|1391|1393.2|1392|1392.2|1391|22
1618222800000|2021-04-12 10:20:00|1392.4|1391.2|1392.2|1391|1392.8|1391.6|1392.2|1391|32
1618223100000|2021-04-12 10:25:00|1392.5|1391.3|1392.2|1391|1392.5|1391.3|1392.2|1391|38
1618223400000|2021-04-12 10:30:00|1392.3|1391.1|1392.4|1391.2|1392.7|1391.5|1392|1390.8|46
1618223700000|2021-04-12 10:35:00|1392.5|1391.3|1392.5|1391.3|1392.7|1391.5|1392.1|1390.9|41
1618224000000|2021-04-12 10:40:00|1392.6|1391.4|1391.9|1390.7|1392.6|1391.4|1391.9|1390.7|125
1618224300000|2021-04-12 10:45:00|1392|1390.8|1391|1389.8|1392.3|1391.1|1391|1389.8|177
1618224600000|2021-04-12 10:50:00|1391.2|1390|1391.6|1390.4|1391.7|1390.5|1391.1|1389.9|25
1618224900000|2021-04-12 10:55:00|1391.7|1390.5|1391.6|1390.4|1391.8|1390.6|1391.4|1390.2|26
1618225200000|2021-04-12 11:00:00|1391.7|1390.5|1392.5|1391.3|1392.6|1391.4|1391.7|1390.5|35
1618225500000|2021-04-12 11:05:00|1392.4|1391.2|1391.8|1390.6|1392.5|1391.3|1391.8|1390.6|19
1618225800000|2021-04-12 11:10:00|1391.7|1390.5|1392.6|1391.4|1392.6|1391.4|1391.6|1390.4|22
1618226100000|2021-04-12 11:15:00|1392.5|1391.3|1392.5|1391.3|1392.7|1391.5|1392|1390.8|15
1618226400000|2021-04-12 11:20:00|1392.6|1391.4|1393.2|1392|1393.5|1392.3|1392.4|1391.2|81
1618226700000|2021-04-12 11:25:00|1393.1|1391.9|1394.4|1393.2|1394.4|1393.2|1393.1|1391.9|106
1618227000000|2021-04-12 11:30:00|1394.2|1393|1394.9|1393.7|1394.9|1393.7|1394.2|1393|50
1618227300000|2021-04-12 11:35:00|1394.7|1393.5|1394.5|1393.3|1394.9|1393.7|1394|1392.8|801
1618227600000|2021-04-12 11:40:00|1394.4|1393.2|1393.6|1392.4|1394.4|1393.2|1393.6|1392.4|359
1618227900000|2021-04-12 11:45:00|1393.5|1392.3|1393.7|1392.5|1393.8|1392.6|1393.2|1392|44
1618228200000|2021-04-12 11:50:00|1393.5|1392.3|1393.3|1392.1|1393.9|1392.7|1393.2|1392|31
1618228500000|2021-04-12 11:55:00|1393.2|1392|1393.4|1392.2|1393.9|1392.7|1393.2|1392|28
1618228800000|2021-04-12 12:00:00|1393.5|1392.3|1392.1|1390.9|1393.6|1392.4|1392.1|1390.9|140
1618229100000|2021-04-12 12:05:00|1391.9|1390.7|1391.5|1390.3|1392.4|1391.2|1391.4|1390.2|138
1618229400000|2021-04-12 12:10:00|1391.4|1390.2|1391.9|1390.7|1392.3|1391.1|1391.4|1390.2|686
1618229700000|2021-04-12 12:15:00|1391.8|1390.6|1392.1|1390.9|1392.4|1391.2|1391.4|1390.2|202
1618230000000|2021-04-12 12:20:00|1392.2|1391|1391.5|1390.3|1392.6|1391.4|1391|1389.8|212
1618230300000|2021-04-12 12:25:00|1391.6|1390.4|1393.2|1392|1393.7|1392.5|1391.4|1390.2|296
1618230600000|2021-04-12 12:30:00|1393.1|1391.9|1393.7|1392.5|1394.1|1392.9|1392.9|1391.7|404
1618230900000|2021-04-12 12:35:00|1393.6|1392.4|1393.6|1392.4|1393.7|1392.5|1392.9|1391.7|106
1618231200000|2021-04-12 12:40:00|1393.7|1392.5|1393.1|1391.9|1394|1392.8|1392.4|1391.2|134
1618234200000|2021-04-12 13:30:00|1392.9|1391.7|1390.3|1389.1|1395.3|1394.1|1389.8|1388.6|2774
1618234500000|2021-04-12 13:35:00|1390.4|1389.2|1384.6|1383.4|1390.4|1389.2|1384.6|1383.4|2618
1618234800000|2021-04-12 13:40:00|1384.3|1383.1|1385.7|1384.5|1387.1|1385.9|1383|1381.8|1636
1618235100000|2021-04-12 13:45:00|1385.4|1384.2|1383.5|1382.3|1386.7|1385.5|1383.5|1382.3|1017
1618235400000|2021-04-12 13:50:00|1383.2|1382|1383.5|1382.3|1384.4|1383.2|1382.6|1381.4|1093
1618235700000|2021-04-12 13:55:00|1383.4|1382.2|1380.7|1379.5|1383.4|1382.2|1380.1|1378.9|882
1618236000000|2021-04-12 14:00:00|1380.5|1379.3|1381.8|1380.6|1381.9|1380.7|1380.1|1378.9|854
1618236300000|2021-04-12 14:05:00|1381.7|1380.5|1382.5|1381.3|1382.9|1381.7|1381.2|1380|680
1618236600000|2021-04-12 14:10:00|1382.4|1381.2|1380.8|1379.6|1382.4|1381.2|1380.7|1379.5|1036
1618236900000|2021-04-12 14:15:00|1380.7|1379.5|1380|1378.8|1381.7|1380.5|1379.5|1378.3|833
1618237200000|2021-04-12 14:20:00|1379.9|1378.7|1379.4|1378.2|1380.5|1379.3|1378.9|1377.7|788
1618237500000|2021-04-12 14:25:00|1379.3|1378.1|1378.8|1377.6|1379.9|1378.7|1378|1376.8|1189
1618237800000|2021-04-12 14:30:00|1378.7|1377.5|1380.1|1378.9|1380.9|1379.7|1377.6|1376.4|1020
1618238100000|2021-04-12 14:35:00|1379.9|1378.7|1380.1|1378.9|1380.6|1379.4|1379|1377.8|718
1618238400000|2021-04-12 14:40:00|1380|1378.8|1378.7|1377.5|1380|1378.8|1378.3|1377.1|585
1618238700000|2021-04-12 14:45:00|1378.6|1377.4|1381.6|1380.4|1381.8|1380.6|1378.3|1377.1|846
1618239000000|2021-04-12 14:50:00|1381.3|1380.1|1382.3|1381.1|1382.8|1381.6|1380.6|1379.4|720
1618239300000|2021-04-12 14:55:00|1382.1|1380.9|1381.6|1380.4|1382.5|1381.3|1380.8|1379.6|900
1618239600000|2021-04-12 15:00:00|1381.5|1380.3|1383|1381.8|1383.2|1382|1381.3|1380.1|659
1618239900000|2021-04-12 15:05:00|1383.1|1381.9|1382.2|1381|1383.8|1382.6|1382|1380.8|1134
1618240200000|2021-04-12 15:10:00|1382.4|1381.2|1381.6|1380.4|1383.5|1382.3|1381.4|1380.2|1476
1618240500000|2021-04-12 15:15:00|1381.4|1380.2|1381.2|1380|1381.6|1380.4|1380.4|1379.2|589
1618240800000|2021-04-12 15:20:00|1381.3|1380.1|1380.9|1379.7|1382.2|1381|1380.9|1379.7|705
1618241100000|2021-04-12 15:25:00|1381|1379.8|1380.7|1379.5|1381.2|1380|1380.2|1379|299
1618241400000|2021-04-12 15:30:00|1380.8|1379.6|1380.7|1379.5|1381|1379.8|1380.2|1379|358
1618241700000|2021-04-12 15:35:00|1380.6|1379.4|1382.3|1381.1|1382.5|1381.3|1380|1378.8|481
1618242000000|2021-04-12 15:40:00|1382.5|1381.3|1381.8|1380.6|1383|1381.8|1381.8|1380.6|406
1618242300000|2021-04-12 15:45:00|1381.9|1380.7|1382.5|1381.3|1382.9|1381.7|1381.7|1380.5|457
1618242600000|2021-04-12 15:50:00|1382.2|1381|1380.6|1379.4|1382.2|1381|1380.5|1379.3|461
1618242900000|2021-04-12 15:55:00|1380.5|1379.3|1380.5|1379.3|1381.2|1380|1380.2|1379|317
1618243200000|2021-04-12 16:00:00|1380.3|1379.1|1380.2|1379|1380.6|1379.4|1380|1378.8|277
1618243500000|2021-04-12 16:05:00|1380.3|1379.1|1381.2|1380|1381.7|1380.5|1380|1378.8|572
1618243800000|2021-04-12 16:10:00|1381.1|1379.9|1380.3|1379.1|1381.3|1380.1|1380.3|1379.1|2947
1618244100000|2021-04-12 16:15:00|1380.4|1379.2|1379.8|1378.6|1380.4|1379.2|1379.3|1378.1|1133
1618244400000|2021-04-12 16:20:00|1379.7|1378.5|1379.8|1378.6|1380|1378.8|1379.2|1378|6254
1618244700000|2021-04-12 16:25:00|1379.5|1378.3|1381.2|1380|1381.2|1380|1379.2|1378|711
1618245000000|2021-04-12 16:30:00|1381.3|1380.1|1381.7|1380.5|1381.8|1380.6|1380.7|1379.5|340
1618245300000|2021-04-12 16:35:00|1381.6|1380.4|1379.8|1378.6|1381.7|1380.5|1379.8|1378.6|235
1618245600000|2021-04-12 16:40:00|1379.9|1378.7|1380.7|1379.5|1381.2|1380|1379.8|1378.6|206
1618245900000|2021-04-12 16:45:00|1380.5|1379.3|1380.2|1379|1381.2|1380|1380.2|1379|325
1618246200000|2021-04-12 16:50:00|1380.3|1379.1|1380.3|1379.1|1380.8|1379.6|1379.5|1378.3|997
1618246500000|2021-04-12 16:55:00|1380.2|1379|1381.2|1380|1381.2|1380|1380.2|1379|297
1618246800000|2021-04-12 17:00:00|1381.3|1380.1|1380.3|1379.1|1381.6|1380.4|1380.3|1379.1|515
1618247100000|2021-04-12 17:05:00|1380.5|1379.3|1380.4|1379.2|1380.8|1379.6|1380.3|1379.1|501
1618247400000|2021-04-12 17:10:00|1380.5|1379.3|1380.4|1379.2|1380.6|1379.4|1380.1|1378.9|581
1618247700000|2021-04-12 17:15:00|1380.5|1379.3|1380.5|1379.3|1380.6|1379.4|1380|1378.8|2585
1618248000000|2021-04-12 17:20:00|1380.6|1379.4|1380.4|1379.2|1380.7|1379.5|1379.5|1378.3|830
1618248300000|2021-04-12 17:25:00|1380.5|1379.3|1380.5|1379.3|1380.8|1379.6|1380.2|1379|420
1618248600000|2021-04-12 17:30:00|1380.2|1379|1380.8|1379.6|1381.1|1379.9|1380.2|1379|406
1618248900000|2021-04-12 17:35:00|1380.7|1379.5|1380|1378.8|1381|1379.8|1379.9|1378.7|582
1618249200000|2021-04-12 17:40:00|1379.7|1378.5|1379.7|1378.5|1380.2|1379|1379.7|1378.5|782
1618249500000|2021-04-12 17:45:00|1379.6|1378.4|1380.7|1379.5|1380.8|1379.6|1379.5|1378.3|387
1618249800000|2021-04-12 17:50:00|1380.8|1379.6|1378.9|1377.7|1380.8|1379.6|1378.9|1377.7|665
1618250100000|2021-04-12 17:55:00|1379|1377.8|1379.3|1378.1|1379.6|1378.4|1378.6|1377.4|3755
1618250400000|2021-04-12 18:00:00|1379.5|1378.3|1381|1379.8|1381.4|1380.2|1378.8|1377.6|697
1618250700000|2021-04-12 18:05:00|1381.1|1379.9|1381|1379.8|1381.5|1380.3|1380.5|1379.3|1590
1618251000000|2021-04-12 18:10:00|1381.1|1379.9|1382|1380.8|1382.7|1381.5|1379.5|1378.3|3501
1618251300000|2021-04-12 18:15:00|1382.1|1380.9|1382.2|1381|1382.9|1381.7|1381.2|1380|3528
1618272000000|2021-04-13 00:00:00|1383.6|1382.4|1384|1382.8|1384.8|1383.6|1382.3|1381.1|343
1618272300000|2021-04-13 00:05:00|1383.8|1382.6|1383.1|1381.9|1384.6|1383.4|1382.5|1381.3|208
1618272600000|2021-04-13 00:10:00|1383|1381.8|1382.5|1381.3|1383.5|1382.3|1382|1380.8|104
1618272900000|2021-04-13 00:15:00|1382.6|1381.4|1381.6|1380.4|1383|1381.8|1381.2|1380|94
1618273200000|2021-04-13 00:20:00|1381.7|1380.5|1379.9|1378.7|1382|1380.8|1379|1377.8|479
1618273500000|2021-04-13 00:25:00|1380.1|1378.9|1380.8|1379.6|1381.3|1380.1|1379.8|1378.6|94
1618273800000|2021-04-13 00:30:00|1380.6|1379.4|1380.3|1379.1|1380.6|1379.4|1380.1|1378.9|60
1618274100000|2021-04-13 00:35:00|1380.6|1379.4|1379.9|1378.7|1380.9|1379.7|1379.6|1378.4|83
1618274400000|2021-04-13 00:40:00|1379.8|1378.6|1379.3|1378.1|1380.3|1379.1|1379.1|1377.9|126
1618274700000|2021-04-13 00:45:00|1379.2|1378|1379.6|1378.4|1379.9|1378.7|1379.1|1377.9|30
1618275000000|2021-04-13 00:50:00|1379.7|1378.5|1379|1377.8|1379.7|1378.5|1379|1377.8|39
1618275300000|2021-04-13 00:55:00|1379.1|1377.9|1379.8|1378.6|1379.8|1378.6|1379.1|1377.9|46
1618275600000|2021-04-13 01:00:00|1379.9|1378.7|1379.6|1378.4|1380.6|1379.4|1379.2|1378|86
1618275900000|2021-04-13 01:05:00|1379.5|1378.3|1378.8|1377.6|1379.9|1378.7|1378.5|1377.3|115
1618276200000|2021-04-13 01:10:00|1378.7|1377.5|1378.8|1377.6|1379.6|1378.4|1378.5|1377.3|128
1618276500000|2021-04-13 01:15:00|1378.7|1377.5|1379.7|1378.5|1379.7|1378.5|1377.3|1376.1|325
1618276800000|2021-04-13 01:20:00|1379.8|1378.6|1380.9|1379.7|1381.1|1379.9|1379.7|1378.5|65
1618277100000|2021-04-13 01:25:00|1380.8|1379.6|1381.9|1380.7|1381.9|1380.7|1380.6|1379.4|76
1618277400000|2021-04-13 01:30:00|1381.8|1380.6|1381.6|1380.4|1382.2|1381|1381.3|1380.1|61
1618277700000|2021-04-13 01:35:00|1381.8|1380.6|1381|1379.8|1381.8|1380.6|1380.7|1379.5|39
1618278000000|2021-04-13 01:40:00|1381.1|1379.9|1381.3|1380.1|1381.7|1380.5|1380.9|1379.7|27
1618278300000|2021-04-13 01:45:00|1381.6|1380.4|1382.4|1381.2|1382.5|1381.3|1381.6|1380.4|63
1618278600000|2021-04-13 01:50:00|1382.5|1381.3|1382.8|1381.6|1383.1|1381.9|1382.4|1381.2|70
1618278900000|2021-04-13 01:55:00|1382.9|1381.7|1382.8|1381.6|1383|1381.8|1382.1|1380.9|85
1618279200000|2021-04-13 02:00:00|1382.9|1381.7|1382.8|1381.6|1383.1|1381.9|1382.3|1381.1|117
1618279500000|2021-04-13 02:05:00|1383.1|1381.9|1384.3|1383.1|1384.5|1383.3|1382.9|1381.7|89
1618279800000|2021-04-13 02:10:00|1384.1|1382.9|1384.3|1383.1|1384.4|1383.2|1383.7|1382.5|40
1618280100000|2021-04-13 02:15:00|1384.2|1383|1384.5|1383.3|1384.7|1383.5|1384.2|1383|73
1618280400000|2021-04-13 02:20:00|1384.6|1383.4|1385.3|1384.1|1385.6|1384.4|1384.5|1383.3|192
1618280700000|2021-04-13 02:25:00|1385.1|1383.9|1384.4|1383.2|1385.1|1383.9|1384.4|1383.2|17
1618281000000|2021-04-13 02:30:00|1384.5|1383.3|1384.6|1383.4|1385.1|1383.9|1384.4|1383.2|50
1618281300000|2021-04-13 02:35:00|1384.7|1383.5|1384.8|1383.6|1385|1383.8|1384|1382.8|70
1618281600000|2021-04-13 02:40:00|1385|1383.8|1385.6|1384.4|1385.6|1384.4|1384.9|1383.7|46
1618281900000|2021-04-13 02:45:00|1385.5|1384.3|1385.8|1384.6|1385.8|1384.6|1384.9|1383.7|51
1618282200000|2021-04-13 02:50:00|1385.7|1384.5|1385.6|1384.4|1385.8|1384.6|1385|1383.8|28
1618282500000|2021-04-13 02:55:00|1385.8|1384.6|1385.1|1383.9|1386.1|1384.9|1385.1|1383.9|56
1618282800000|2021-04-13 03:00:00|1385.2|1384|1384.3|1383.1|1385.3|1384.1|1384.1|1382.9|78
1618283100000|2021-04-13 03:05:00|1384.4|1383.2|1384.9|1383.7|1385|1383.8|1384.3|1383.1|62
1618283400000|2021-04-13 03:10:00|1385|1383.8|1384.1|1382.9|1385.1|1383.9|1383.8|1382.6|69
1618283700000|2021-04-13 03:15:00|1384|1382.8|1384|1382.8|1384.4|1383.2|1383.9|1382.7|32
1618284000000|2021-04-13 03:20:00|1384.1|1382.9|1384.3|1383.1|1384.6|1383.4|1383.8|1382.6|33
1618284300000|2021-04-13 03:25:00|1384.1|1382.9|1384.5|1383.3|1384.8|1383.6|1384.1|1382.9|33
1618284600000|2021-04-13 03:30:00|1384.6|1383.4|1384.9|1383.7|1384.9|1383.7|1384.3|1383.1|36
1618284900000|2021-04-13 03:35:00|1384.8|1383.6|1384.9|1383.7|1385.2|1384|1384.8|1383.6|38
1618285200000|2021-04-13 03:40:00|1384.8|1383.6|1384.7|1383.5|1384.8|1383.6|1384.4|1383.2|9
1618285500000|2021-04-13 03:45:00|1384.6|1383.4|1383.9|1382.7|1384.6|1383.4|1383.9|1382.7|2
1618285800000|2021-04-13 03:50:00|1384|1382.8|1384|1382.8|1384.1|1382.9|1383.7|1382.5|34
1618286100000|2021-04-13 03:55:00|1383.9|1382.7|1383.5|1382.3|1384|1382.8|1383.4|1382.2|23
1618286400000|2021-04-13 04:00:00|1383.6|1382.4|1383.7|1382.5|1383.8|1382.6|1383.2|1382|9
1618286700000|2021-04-13 04:05:00|1383.6|1382.4|1383.3|1382.1|1383.7|1382.5|1383.1|1381.9|14
1618287000000|2021-04-13 04:10:00|1383.2|1382|1383.3|1382.1|1383.5|1382.3|1383.1|1381.9|11
1618287300000|2021-04-13 04:15:00|1383.2|1382|1382.8|1381.6|1383.2|1382|1382.6|1381.4|10
1618287600000|2021-04-13 04:20:00|1383.1|1381.9|1383|1381.8|1383.1|1381.9|1382.8|1381.6|10
1618287900000|2021-04-13 04:25:00|1383.1|1381.9|1382.8|1381.6|1383.3|1382.1|1382.6|1381.4|13
1618288200000|2021-04-13 04:30:00|1382.6|1381.4|1383|1381.8|1383.1|1381.9|1382.5|1381.3|26
1618288500000|2021-04-13 04:35:00|1383.1|1381.9|1382.6|1381.4|1383.1|1381.9|1382.6|1381.4|36
1618288800000|2021-04-13 04:40:00|1382.5|1381.3|1382.6|1381.4|1382.6|1381.4|1382.4|1381.2|17
1618289100000|2021-04-13 04:45:00|1382.8|1381.6|1382.8|1381.6|1383.1|1381.9|1382.8|1381.6|19
1618289400000|2021-04-13 04:50:00|1382.7|1381.5|1382.8|1381.6|1382.8|1381.6|1382.5|1381.3|20
1618289700000|2021-04-13 04:55:00|1383|1381.8|1383.3|1382.1|1383.4|1382.2|1383|1381.8|14
1618290000000|2021-04-13 05:00:00|1383|1381.8|1382.5|1381.3|1383.1|1381.9|1382.3|1381.1|27
1618290300000|2021-04-13 05:05:00|1382.4|1381.2|1382|1380.8|1382.4|1381.2|1381.9|1380.7|45
1618290600000|2021-04-13 05:10:00|1382.1|1380.9|1382.1|1380.9|1382.4|1381.2|1382|1380.8|26
1618290900000|2021-04-13 05:15:00|1382|1380.8|1382|1380.8|1382.3|1381.1|1381.8|1380.6|36
1618291200000|2021-04-13 05:20:00|1381.9|1380.7|1381.8|1380.6|1382|1380.8|1381.6|1380.4|31
1618291500000|2021-04-13 05:25:00|1381.7|1380.5|1381.8|1380.6|1381.8|1380.6|1381.4|1380.2|16
1618291800000|2021-04-13 05:30:00|1381.6|1380.4|1381.8|1380.6|1382.1|1380.9|1381.1|1379.9|43
1618292100000|2021-04-13 05:35:00|1381.6|1380.4|1382.5|1381.3|1383|1381.8|1381.6|1380.4|31
1618292400000|2021-04-13 05:40:00|1382.6|1381.4|1385.6|1384.4|1385.6|1384.4|1382.6|1381.4|126
1618292700000|2021-04-13 05:45:00|1385.3|1384.1|1385.7|1384.5|1385.8|1384.6|1384.6|1383.4|201
1618293000000|2021-04-13 05:50:00|1385.8|1384.6|1384.6|1383.4|1385.8|1384.6|1384.5|1383.3|55
1618293300000|2021-04-13 05:55:00|1384.5|1383.3|1384.6|1383.4|1384.6|1383.4|1384.1|1382.9|36
1618293600000|2021-04-13 06:00:00|1384.5|1383.3|1384.3|1383.1|1384.6|1383.4|1383.5|1382.3|46
1618293900000|2021-04-13 06:05:00|1384.4|1383.2|1385.3|1384.1|1385.4|1384.2|1384.3|1383.1|61
1618294200000|2021-04-13 06:10:00|1385.6|1384.4|1386.3|1385.1|1386.3|1385.1|1385.3|1384.1|63
1618294500000|2021-04-13 06:15:00|1386.5|1385.3|1385.8|1384.6|1386.5|1385.3|1385.4|1384.2|55
1618294800000|2021-04-13 06:20:00|1386.1|1384.9|1386.1|1384.9|1386.4|1385.2|1385.6|1384.4|60
1618295100000|2021-04-13 06:25:00|1386|1384.8|1386.3|1385.1|1386.8|1385.6|1386|1384.8|98
1618295400000|2021-04-13 06:30:00|1386.2|1385|1386.9|1385.7|1387.8|1386.6|1386.2|1385|152
1618295700000|2021-04-13 06:35:00|1386.8|1385.6|1386.1|1384.9|1387.1|1385.9|1386.1|1384.9|47
1618296000000|2021-04-13 06:40:00|1386.2|1385|1385.3|1384.1|1386.3|1385.1|1385.3|1384.1|61
1618296300000|2021-04-13 06:45:00|1385.2|1384|1385.6|1384.4|1385.8|1384.6|1384.8|1383.6|49
1618296600000|2021-04-13 06:50:00|1385.8|1384.6|1385.8|1384.6|1386.3|1385.1|1385.8|1384.6|42
1618296900000|2021-04-13 06:55:00|1385.7|1384.5|1385.2|1384|1385.8|1384.6|1385.1|1383.9|21
1618297200000|2021-04-13 07:00:00|1385.1|1383.9|1385.3|1384.1|1385.8|1384.6|1384.9|1383.7|87
1618297500000|2021-04-13 07:05:00|1385.4|1384.2|1386|1384.8|1386.1|1384.9|1385.2|1384|25
1618297800000|2021-04-13 07:10:00|1386.1|1384.9|1385.3|1384.1|1386.1|1384.9|1385.3|1384.1|18
1618298100000|2021-04-13 07:15:00|1385.2|1384|1385.8|1384.6|1386.1|1384.9|1385.1|1383.9|25
1618298400000|2021-04-13 07:20:00|1385.7|1384.5|1385.6|1384.4|1386.1|1384.9|1385.5|1384.3|18
1618298700000|2021-04-13 07:25:00|1385.9|1384.7|1385.8|1384.6|1386|1384.8|1385.3|1384.1|23
1618299000000|2021-04-13 07:30:00|1386.1|1384.9|1387.9|1386.7|1387.9|1386.7|1386.1|1384.9|148
1618299300000|2021-04-13 07:35:00|1387.8|1386.6|1388.3|1387.1|1389.3|1388.1|1387.7|1386.5|212
1618299600000|2021-04-13 07:40:00|1388.2|1387|1387.7|1386.5|1388.5|1387.3|1387.7|1386.5|121
1618299900000|2021-04-13 07:45:00|1387.6|1386.4|1387.5|1386.3|1388|1386.8|1387.4|1386.2|23
1618300200000|2021-04-13 07:50:00|1387.4|1386.2|1387.7|1386.5|1387.8|1386.6|1387.4|1386.2|14
1618300500000|2021-04-13 07:55:00|1387.6|1386.4|1386.7|1385.5|1387.7|1386.5|1386.6|1385.4|35
1618300800000|2021-04-13 08:00:00|1387|1385.8|1386.9|1385.7|1387.1|1385.9|1386.4|1385.2|106
1618301100000|2021-04-13 08:05:00|1386.8|1385.6|1386.9|1385.7|1387.1|1385.9|1386.2|1385|23
1618301400000|2021-04-13 08:10:00|1387.1|1385.9|1386.7|1385.5|1387.1|1385.9|1386|1384.8|56
1618301700000|2021-04-13 08:15:00|1386.8|1385.6|1386.1|1384.9|1386.8|1385.6|1386.1|1384.9|29
1618302000000|2021-04-13 08:20:00|1386|1384.8|1386.2|1385|1386.3|1385.1|1385.8|1384.6|42
1618302300000|2021-04-13 08:25:00|1386.3|1385.1|1386.9|1385.7|1387.1|1385.9|1386.3|1385.1|24
1618302600000|2021-04-13 08:30:00|1387.1|1385.9|1387.1|1385.9|1387.2|1386|1386.7|1385.5|34
1618302900000|2021-04-13 08:35:00|1386.9|1385.7|1387.5|1386.3|1387.7|1386.5|1386.9|1385.7|14
1618303200000|2021-04-13 08:40:00|1387.7|1386.5|1387.5|1386.3|1387.7|1386.5|1387.2|1386|18
1618303500000|2021-04-13 08:45:00|1387.6|1386.4|1387.5|1386.3|1387.9|1386.7|1387.4|1386.2|20
1618303800000|2021-04-13 08:50:00|1387.6|1386.4|1388.5|1387.3|1389|1387.8|1387.6|1386.4|135
1618304100000|2021-04-13 08:55:00|1388.6|1387.4|1388.5|1387.3|1388.7|1387.5|1387.9|1386.7|23
1618304400000|2021-04-13 09:00:00|1388.6|1387.4|1388|1386.8|1388.7|1387.5|1387.4|1386.2|106
1618304700000|2021-04-13 09:05:00|1388.3|1387.1|1389.1|1387.9|1389.5|1388.3|1388.2|1387|38
1618305000000|2021-04-13 09:10:00|1389.2|1388|1389.2|1388|1389.7|1388.5|1389.1|1387.9|296
1618305300000|2021-04-13 09:15:00|1389.1|1387.9|1389.5|1388.3|1389.7|1388.5|1388.8|1387.6|17
1618305600000|2021-04-13 09:20:00|1389.6|1388.4|1389.8|1388.6|1390.4|1389.2|1389.5|1388.3|60
1618305900000|2021-04-13 09:25:00|1389.9|1388.7|1390.4|1389.2|1390.5|1389.3|1389.9|1388.7|66
1618306200000|2021-04-13 09:30:00|1390.5|1389.3|1389.8|1388.6|1390.6|1389.4|1389.8|1388.6|49
1618306500000|2021-04-13 09:35:00|1389.7|1388.5|1389.3|1388.1|1389.9|1388.7|1389.3|1388.1|44
1618306800000|2021-04-13 09:40:00|1389.4|1388.2|1389.4|1388.2|1389.6|1388.4|1389.2|1388|30
1618307100000|2021-04-13 09:45:00|1389.6|1388.4|1389.3|1388.1|1390|1388.8|1389.3|1388.1|22
1618307400000|2021-04-13 09:50:00|1389.1|1387.9|1387.9|1386.7|1389.2|1388|1387.7|1386.5|523
1618307700000|2021-04-13 09:55:00|1387.8|1386.6|1387.6|1386.4|1388.4|1387.2|1387.6|1386.4|97
1618308000000|2021-04-13 10:00:00|1387.7|1386.5|1387.2|1386|1387.9|1386.7|1387|1385.8|80
1618308300000|2021-04-13 10:05:00|1387.1|1385.9|1387.5|1386.3|1387.5|1386.3|1386.9|1385.7|40
1618308600000|2021-04-13 10:10:00|1387.6|1386.4|1388.1|1386.9|1388.1|1386.9|1387.2|1386|40
1618308900000|2021-04-13 10:15:00|1388.3|1387.1|1387.6|1386.4|1388.4|1387.2|1387.2|1386|48
1618309200000|2021-04-13 10:20:00|1387.5|1386.3|1387.6|1386.4|1387.8|1386.6|1387.4|1386.2|27
1618309500000|2021-04-13 10:25:00|1387.7|1386.5|1386.7|1385.5|1387.9|1386.7|1386.6|1385.4|99
1618309800000|2021-04-13 10:30:00|1386.6|1385.4|1386.1|1384.9|1386.9|1385.7|1385.9|1384.7|41
1618310100000|2021-04-13 10:35:00|1386|1384.8|1386.1|1384.9|1386.4|1385.2|1386|1384.8|43
1618310400000|2021-04-13 10:40:00|1386.2|1385|1385.8|1384.6|1386.5|1385.3|1385.7|1384.5|62
1618310700000|2021-04-13 10:45:00|1385.7|1384.5|1385.7|1384.5|1385.9|1384.7|1385.5|1384.3|20
1618311000000|2021-04-13 10:50:00|1385.8|1384.6|1385.7|1384.5|1385.9|1384.7|1385.5|1384.3|13
1618311300000|2021-04-13 10:55:00|1385.6|1384.4|1386.1|1384.9|1386.2|1385|1385.4|1384.2|29
1618311600000|2021-04-13 11:00:00|1386|1384.8|1384.2|1383|1386.1|1384.9|1384.1|1382.9|172
1618311900000|2021-04-13 11:05:00|1384.1|1382.9|1385.2|1384|1385.3|1384.1|1384|1382.8|25
1618312200000|2021-04-13 11:10:00|1385.1|1383.9|1385.2|1384|1385.3|1384.1|1384.8|1383.6|77
1618312500000|2021-04-13 11:15:00|1385.1|1383.9|1384.5|1383.3|1385.2|1384|1384.2|1383|103
1618312800000|2021-04-13 11:20:00|1384.6|1383.4|1384.9|1383.7|1385.3|1384.1|1384.3|1383.1|39
1618313100000|2021-04-13 11:25:00|1385|1383.8|1385|1383.8|1385.2|1384|1384.2|1383|62
1618313400000|2021-04-13 11:30:00|1384.8|1383.6|1385|1383.8|1385.3|1384.1|1384.5|1383.3|41
1618313700000|2021-04-13 11:35:00|1385.1|1383.9|1385.9|1384.7|1385.9|1384.7|1385|1383.8|268
1618314000000|2021-04-13 11:40:00|1385.8|1384.6|1385.7|1384.5|1386.1|1384.9|1385.4|1384.2|45
1618314300000|2021-04-13 11:45:00|1385.6|1384.4|1387|1385.8|1387|1385.8|1385.6|1384.4|71
1618314600000|2021-04-13 11:50:00|1386.7|1385.5|1386.1|1384.9|1387.1|1385.9|1386.1|1384.9|235
1618314900000|2021-04-13 11:55:00|1386.2|1385|1386.2|1385|1386.3|1385.1|1385.8|1384.6|24
1618315200000|2021-04-13 12:00:00|1386.3|1385.1|1386.7|1385.5|1387.3|1386.1|1385.9|1384.7|46
1618315500000|2021-04-13 12:05:00|1386.8|1385.6|1386.5|1385.3|1387.3|1386.1|1386.5|1385.3|81
1618315800000|2021-04-13 12:10:00|1386.4|1385.2|1387.9|1386.7|1388|1386.8|1386.4|1385.2|224
1618316100000|2021-04-13 12:15:00|1387.8|1386.6|1388.3|1387.1|1388.3|1387.1|1387.5|1386.3|211
1618316400000|2021-04-13 12:20:00|1388.5|1387.3|1387.8|1386.6|1388.9|1387.7|1387.7|1386.5|150
1618316700000|2021-04-13 12:25:00|1387.7|1386.5|1387.5|1386.3|1388|1386.8|1387|1385.8|126
1618317000000|2021-04-13 12:30:00|1387.4|1386.2|1385|1383.8|1387.6|1386.4|1384.5|1383.3|224
1618317300000|2021-04-13 12:35:00|1385.2|1384|1386.6|1385.4|1387|1385.8|1384.4|1383.2|475
1618317600000|2021-04-13 12:40:00|1386.7|1385.5|1386.5|1385.3|1387.4|1386.2|1386.4|1385.2|141
1618320600000|2021-04-13 13:30:00|1386.7|1385.5|1390.5|1389.3|1391|1389.8|1386.7|1385.5|2112
1618320900000|2021-04-13 13:35:00|1390.7|1389.5|1390.4|1389.2|1392|1390.8|1389.9|1388.7|1436
1618321200000|2021-04-13 13:40:00|1391|1389.8|1391.2|1390|1392|1390.8|1389.9|1388.7|895
1618321500000|2021-04-13 13:45:00|1391.5|1390.3|1393.7|1392.5|1394.5|1393.3|1391.5|1390.3|1632
1618321800000|2021-04-13 13:50:00|1394|1392.8|1395.9|1394.7|1396.8|1395.6|1393.7|1392.5|1331
1618322100000|2021-04-13 13:55:00|1395.8|1394.6|1395.8|1394.6|1396.2|1395|1394.3|1393.1|2545
1618322400000|2021-04-13 14:00:00|1395.7|1394.5|1394.8|1393.6|1397.2|1396|1394.7|1393.5|4408
1618322700000|2021-04-13 14:05:00|1394.7|1393.5|1393.2|1392|1396.1|1394.9|1393.2|1392|2829
1618323000000|2021-04-13 14:10:00|1393.4|1392.2|1394.2|1393|1394.2|1393|1392.5|1391.3|1262
1618323300000|2021-04-13 14:15:00|1394.1|1392.9|1392|1390.8|1394.9|1393.7|1391.9|1390.7|558
1618323600000|2021-04-13 14:20:00|1391.9|1390.7|1390.3|1389.1|1391.9|1390.7|1389.9|1388.7|826
1618323900000|2021-04-13 14:25:00|1390.2|1389|1391.3|1390.1|1391.5|1390.3|1390|1388.8|730
1618324200000|2021-04-13 14:30:00|1391.2|1390|1390.8|1389.6|1392.4|1391.2|1390.5|1389.3|692
1618324500000|2021-04-13 14:35:00|1391|1389.8|1388.1|1386.9|1391.3|1390.1|1388|1386.8|643
1618324800000|2021-04-13 14:40:00|1388.2|1387|1389.3|1388.1|1389.6|1388.4|1387.9|1386.7|563
1618325100000|2021-04-13 14:45:00|1389|1387.8|1388.2|1387|1389.3|1388.1|1388|1386.8|312
1618325400000|2021-04-13 14:50:00|1388.3|1387.1|1389.3|1388.1|1390|1388.8|1388|1386.8|861
1618325700000|2021-04-13 14:55:00|1389.4|1388.2|1389.1|1387.9|1390.2|1389|1388.9|1387.7|444
1618326000000|2021-04-13 15:00:00|1389|1387.8|1387.5|1386.3|1389.3|1388.1|1387.4|1386.2|264
1618326300000|2021-04-13 15:05:00|1387.6|1386.4|1389.5|1388.3|1389.5|1388.3|1387.5|1386.3|1339
1618326600000|2021-04-13 15:10:00|1389.6|1388.4|1390.5|1389.3|1392|1390.8|1389.6|1388.4|2469
1618326900000|2021-04-13 15:15:00|1390.6|1389.4|1389|1387.8|1390.8|1389.6|1388.9|1387.7|458
1618327200000|2021-04-13 15:20:00|1389.2|1388|1388.6|1387.4|1390.1|1388.9|1388.6|1387.4|413
1618327500000|2021-04-13 15:25:00|1388.7|1387.5|1390.6|1389.4|1390.6|1389.4|1388.1|1386.9|303
1618327800000|2021-04-13 15:30:00|1390.5|1389.3|1390.3|1389.1|1391|1389.8|1390.1|1388.9|304
1618328100000|2021-04-13 15:35:00|1390.5|1389.3|1389.3|1388.1|1390.5|1389.3|1389|1387.8|235
1618328400000|2021-04-13 15:40:00|1389.5|1388.3|1390.4|1389.2|1391.1|1389.9|1389.3|1388.1|1407
1618328700000|2021-04-13 15:45:00|1390.3|1389.1|1389.2|1388|1390.4|1389.2|1389.2|1388|196
1618329000000|2021-04-13 15:50:00|1389.1|1387.9|1390.1|1388.9|1390.3|1389.1|1388.6|1387.4|2047
1618329300000|2021-04-13 15:55:00|1390|1388.8|1390.6|1389.4|1390.8|1389.6|1389.8|1388.6|511
1618329600000|2021-04-13 16:00:00|1390.7|1389.5|1391.6|1390.4|1391.7|1390.5|1390.3|1389.1|442
1618329900000|2021-04-13 16:05:00|1391.5|1390.3|1391.8|1390.6|1392.1|1390.9|1391.4|1390.2|427
1618330200000|2021-04-13 16:10:00|1391.7|1390.5|1391.8|1390.6|1392.5|1391.3|1391.1|1389.9|367
1618330500000|2021-04-13 16:15:00|1391.9|1390.7|1391.7|1390.5|1392.8|1391.6|1391.7|1390.5|991
1618330800000|2021-04-13 16:20:00|1391.6|1390.4|1392.2|1391|1392.3|1391.1|1391.6|1390.4|296
1618331100000|2021-04-13 16:25:00|1392.1|1390.9|1392.3|1391.1|1393.3|1392.1|1392.1|1390.9|314
1618331400000|2021-04-13 16:30:00|1392|1390.8|1391.3|1390.1|1392.4|1391.2|1391|1389.8|467
1618331700000|2021-04-13 16:35:00|1391.1|1389.9|1391.4|1390.2|1392.1|1390.9|1391|1389.8|1555
1618332000000|2021-04-13 16:40:00|1391.3|1390.1|1390.6|1389.4|1391.4|1390.2|1390.1|1388.9|316
1618332300000|2021-04-13 16:45:00|1390.7|1389.5|1391.4|1390.2|1391.5|1390.3|1390.4|1389.2|519
1618332600000|2021-04-13 16:50:00|1391.5|1390.3|1391.4|1390.2|1391.5|1390.3|1391|1389.8|184
1618332900000|2021-04-13 16:55:00|1391.3|1390.1|1390.3|1389.1|1391.9|1390.7|1389.7|1388.5|305
1618333200000|2021-04-13 17:00:00|1390.4|1389.2|1391.1|1389.9|1391.5|1390.3|1390.4|1389.2|634
1618333500000|2021-04-13 17:05:00|1391.4|1390.2|1391.6|1390.4|1391.7|1390.5|1390.8|1389.6|369
1618333800000|2021-04-13 17:10:00|1391.7|1390.5|1392.1|1390.9|1392.6|1391.4|1391.7|1390.5|364
1618334100000|2021-04-13 17:15:00|1392|1390.8|1391.4|1390.2|1392.1|1390.9|1390.9|1389.7|257
1618334400000|2021-04-13 17:20:00|1391.6|1390.4|1390.6|1389.4|1391.6|1390.4|1390.4|1389.2|289
1618334700000|2021-04-13 17:25:00|1390.4|1389.2|1390.6|1389.4|1390.9|1389.7|1390.4|1389.2|367
1618335000000|2021-04-13 17:30:00|1390.5|1389.3|1389.8|1388.6|1390.6|1389.4|1389.4|1388.2|615
1618335300000|2021-04-13 17:35:00|1389.9|1388.7|1388.5|1387.3|1390.3|1389.1|1388.5|1387.3|1398
1618335600000|2021-04-13 17:40:00|1388.6|1387.4|1387.9|1386.7|1389|1387.8|1387.8|1386.6|1289
1618335900000|2021-04-13 17:45:00|1388.3|1387.1|1387.8|1386.6|1388.8|1387.6|1387.5|1386.3|972
1618336200000|2021-04-13 17:50:00|1387.7|1386.5|1388.6|1387.4|1388.6|1387.4|1387.5|1386.3|665
1618336500000|2021-04-13 17:55:00|1388.4|1387.2|1387.3|1386.1|1388.6|1387.4|1387.1|1385.9|795
1618336800000|2021-04-13 18:00:00|1387.2|1386|1388.2|1387|1388.3|1387.1|1386.9|1385.7|1235
1618337100000|2021-04-13 18:05:00|1388.3|1387.1|1388.1|1386.9|1389|1387.8|1387.9|1386.7|1344
1618337400000|2021-04-13 18:10:00|1388.2|1387|1388.4|1387.2|1388.6|1387.4|1386.4|1385.2|3226
1618337700000|2021-04-13 18:15:00|1388.1|1386.9|1387.4|1386.2|1388.1|1386.9|1387.2|1386|2017
1618358400000|2021-04-14 00:00:00|1389.7|1388.5|1388.9|1387.7|1390.2|1389|1388.1|1386.9|2015
1618358700000|2021-04-14 00:05:00|1388.8|1387.6|1389.2|1388|1389.7|1388.5|1388.3|1387.1|153
1618359000000|2021-04-14 00:10:00|1389.1|1387.9|1389.9|1388.7|1390.1|1388.9|1388.9|1387.7|62
1618359300000|2021-04-14 00:15:00|1390|1388.8|1389.7|1388.5|1390.2|1389|1389.6|1388.4|278
1618359600000|2021-04-14 00:20:00|1389.9|1388.7|1389.8|1388.6|1390.5|1389.3|1389.5|1388.3|263
1618359900000|2021-04-14 00:25:00|1390|1388.8|1390.2|1389|1390.8|1389.6|1389.7|1388.5|144
1618360200000|2021-04-14 00:30:00|1390.1|1388.9|1389.4|1388.2|1390.5|1389.3|1389.2|1388|79
1618360500000|2021-04-14 00:35:00|1389.5|1388.3|1389.3|1388.1|1389.9|1388.7|1389.2|1388|26
1618360800000|2021-04-14 00:40:00|1389.4|1388.2|1389.5|1388.3|1390.4|1389.2|1389.4|1388.2|35
1618361100000|2021-04-14 00:45:00|1389.7|1388.5|1390.3|1389.1|1390.7|1389.5|1389.6|1388.4|168
1618361400000|2021-04-14 00:50:00|1390.5|1389.3|1390.1|1388.9|1390.8|1389.6|1389.8|1388.6|42
1618361700000|2021-04-14 00:55:00|1389.8|1388.6|1389.8|1388.6|1389.9|1388.7|1389.4|1388.2|48
1618362000000|2021-04-14 01:00:00|1389.6|1388.4|1388.8|1387.6|1390|1388.8|1388.5|1387.3|54
1618362300000|2021-04-14 01:05:00|1388.9|1387.7|1388.9|1387.7|1389.6|1388.4|1388.5|1387.3|42
1618362600000|2021-04-14 01:10:00|1388.8|1387.6|1388.9|1387.7|1389.3|1388.1|1388.6|1387.4|26
1618362900000|2021-04-14 01:15:00|1388.8|1387.6|1389.6|1388.4|1389.6|1388.4|1388.3|1387.1|324
1618363200000|2021-04-14 01:20:00|1389.7|1388.5|1389|1387.8|1389.8|1388.6|1388.7|1387.5|79
1618363500000|2021-04-14 01:25:00|1389.1|1387.9|1388.8|1387.6|1389.5|1388.3|1388.8|1387.6|31
1618363800000|2021-04-14 01:30:00|1388.7|1387.5|1388.3|1387.1|1388.8|1387.6|1387.7|1386.5|101
1618364100000|2021-04-14 01:35:00|1388.2|1387|1388.3|1387.1|1388.3|1387.1|1387.7|1386.5|26
1618364400000|2021-04-14 01:40:00|1388.5|1387.3|1389.7|1388.5|1389.7|1388.5|1388.3|1387.1|25
1618364700000|2021-04-14 01:45:00|1389.6|1388.4|1390.6|1389.4|1390.6|1389.4|1389.6|1388.4|53
1618365000000|2021-04-14 01:50:00|1390.8|1389.6|1390.6|1389.4|1390.8|1389.6|1390.3|1389.1|88
1618365300000|2021-04-14 01:55:00|1390.5|1389.3|1390.5|1389.3|1390.8|1389.6|1390.3|1389.1|26
1618365600000|2021-04-14 02:00:00|1390.4|1389.2|1390.8|1389.6|1391.1|1389.9|1390.1|1388.9|51
1618365900000|2021-04-14 02:05:00|1390.9|1389.7|1389.9|1388.7|1391.1|1389.9|1389.8|1388.6|41
1618366200000|2021-04-14 02:10:00|1389.8|1388.6|1389.3|1388.1|1389.9|1388.7|1389.1|1387.9|30
1618366500000|2021-04-14 02:15:00|1389.4|1388.2|1389.6|1388.4|1389.6|1388.4|1389.1|1387.9|32
1618366800000|2021-04-14 02:20:00|1389.5|1388.3|1389.2|1388|1389.6|1388.4|1389.2|1388|15
1618367100000|2021-04-14 02:25:00|1389.3|1388.1|1389.2|1388|1389.3|1388.1|1389|1387.8|1
1618367400000|2021-04-14 02:30:00|1389.3|1388.1|1389.4|1388.2|1389.4|1388.2|1389.1|1387.9|18
1618367700000|2021-04-14 02:35:00|1389.5|1388.3|1389.7|1388.5|1390.2|1389|1389.3|1388.1|72
1618368000000|2021-04-14 02:40:00|1389.8|1388.6|1389.9|1388.7|1390.3|1389.1|1389.7|1388.5|109
1618368300000|2021-04-14 02:45:00|1389.8|1388.6|1388.9|1387.7|1389.8|1388.6|1388.7|1387.5|48
1618368600000|2021-04-14 02:50:00|1388.8|1387.6|1389.5|1388.3|1389.6|1388.4|1388.8|1387.6|201
1618368900000|2021-04-14 02:55:00|1389.3|1388.1|1388.8|1387.6|1389.4|1388.2|1388.4|1387.2|22
1618369200000|2021-04-14 03:00:00|1388.7|1387.5|1388.6|1387.4|1389|1387.8|1388.5|1387.3|54
1618369500000|2021-04-14 03:05:00|1388.5|1387.3|1388|1386.8|1388.6|1387.4|1387.9|1386.7|95
1618369800000|2021-04-14 03:10:00|1387.9|1386.7|1388.1|1386.9|1388.4|1387.2|1387.8|1386.6|15
1618370100000|2021-04-14 03:15:00|1388|1386.8|1387.8|1386.6|1388|1386.8|1387.1|1385.9|40
1618370400000|2021-04-14 03:20:00|1387.7|1386.5|1386.8|1385.6|1387.7|1386.5|1386.6|1385.4|55
1618370700000|2021-04-14 03:25:00|1387.1|1385.9|1386.7|1385.5|1387.3|1386.1|1386.7|1385.5|32
1618371000000|2021-04-14 03:30:00|1386.8|1385.6|1387.1|1385.9|1387.2|1386|1386.8|1385.6|10
1618371300000|2021-04-14 03:35:00|1387.2|1386|1387.3|1386.1|1387.4|1386.2|1386.9|1385.7|10
1618371600000|2021-04-14 03:40:00|1387.4|1386.2|1387.4|1386.2|1387.6|1386.4|1387.3|1386.1|5
1618371900000|2021-04-14 03:45:00|1387.3|1386.1|1387.2|1386|1387.3|1386.1|1387.1|1385.9|3
1618372200000|2021-04-14 03:50:00|1387.3|1386.1|1387.3|1386.1|1387.3|1386.1|1387.2|1386|4
1618372500000|2021-04-14 03:55:00|1387.1|1385.9|1387.3|1386.1|1387.3|1386.1|1387.1|1385.9|5
1618372800000|2021-04-14 04:00:00|1387.2|1386|1387.2|1386|1387.3|1386.1|1387.1|1385.9|6
1618373100000|2021-04-14 04:05:00|1387.1|1385.9|1387.2|1386|1387.4|1386.2|1387.1|1385.9|57
1618373400000|2021-04-14 04:10:00|1387.1|1385.9|1387.6|1386.4|1387.6|1386.4|1387.1|1385.9|4
1618373700000|2021-04-14 04:15:00|1387.5|1386.3|1387.5|1386.3|1387.6|1386.4|1387.4|1386.2|15
1618374000000|2021-04-14 04:20:00|1387.6|1386.4|1387.6|1386.4|1387.9|1386.7|1387.6|1386.4|10
1618374300000|2021-04-14 04:25:00|1387.5|1386.3|1388.3|1387.1|1388.4|1387.2|1387.5|1386.3|23
1618374600000|2021-04-14 04:30:00|1388.2|1387|1387.9|1386.7|1388.2|1387|1387.9|1386.7|39
1618374900000|2021-04-14 04:35:00|1388|1386.8|1388.2|1387|1388.2|1387|1387.9|1386.7|6
1618375200000|2021-04-14 04:40:00|1388.3|1387.1|1388.4|1387.2|1388.5|1387.3|1388.3|1387.1|6
1618375500000|2021-04-14 04:45:00|1388.3|1387.1|1388.6|1387.4|1388.8|1387.6|1388.3|1387.1|12
1618375800000|2021-04-14 04:50:00|1388.7|1387.5|1388.6|1387.4|1389|1387.8|1388.6|1387.4|8
1618376100000|2021-04-14 04:55:00|1388.7|1387.5|1388.6|1387.4|1388.7|1387.5|1388.5|1387.3|8
1618376400000|2021-04-14 05:00:00|1388.5|1387.3|1388.2|1387|1388.6|1387.4|1388.2|1387|17
1618376700000|2021-04-14 05:05:00|1388.1|1386.9|1388.5|1387.3|1388.5|1387.3|1388|1386.8|19
1618377000000|2021-04-14 05:10:00|1388.4|1387.2|1388.2|1387|1388.5|1387.3|1388.1|1386.9|8
1618377300000|2021-04-14 05:15:00|1388.1|1386.9|1387.9|1386.7|1388.1|1386.9|1387.9|1386.7|8
1618377600000|2021-04-14 05:20:00|1388.1|1386.9|1387.9|1386.7|1388.1|1386.9|1387.7|1386.5|5
1618377900000|2021-04-14 05:25:00|1387.8|1386.6|1388.2|1387|1388.4|1387.2|1387.8|1386.6|8
1618378200000|2021-04-14 05:30:00|1388.1|1386.9|1388.2|1387|1388.5|1387.3|1387.5|1386.3|47
1618378500000|2021-04-14 05:35:00|1388.5|1387.3|1387.9|1386.7|1388.9|1387.7|1387.9|1386.7|24
1618378800000|2021-04-14 05:40:00|1388|1386.8|1387.6|1386.4|1388|1386.8|1387.5|1386.3|12
1618379100000|2021-04-14 05:45:00|1387.7|1386.5|1389|1387.8|1389.1|1387.9|1387.7|1386.5|222
1618379400000|2021-04-14 05:50:00|1389.1|1387.9|1388.9|1387.7|1389.3|1388.1|1388.8|1387.6|22
1618379700000|2021-04-14 05:55:00|1389|1387.8|1389.1|1387.9|1389.3|1388.1|1389|1387.8|11
1618380000000|2021-04-14 06:00:00|1389|1387.8|1389.4|1388.2|1389.5|1388.3|1389|1387.8|10
1618380300000|2021-04-14 06:05:00|1389.5|1388.3|1390.1|1388.9|1390.2|1389|1389.4|1388.2|62
1618380600000|2021-04-14 06:10:00|1389.9|1388.7|1390.6|1389.4|1390.8|1389.6|1389.7|1388.5|68
1618380900000|2021-04-14 06:15:00|1390.5|1389.3|1390.7|1389.5|1391.2|1390|1390.5|1389.3|59
1618381200000|2021-04-14 06:20:00|1390.6|1389.4|1389.2|1388|1390.6|1389.4|1389.2|1388|46
1618381500000|2021-04-14 06:25:00|1389.3|1388.1|1389.1|1387.9|1389.7|1388.5|1388.9|1387.7|19
1618381800000|2021-04-14 06:30:00|1389|1387.8|1388.6|1387.4|1389.5|1388.3|1388.4|1387.2|26
1618382100000|2021-04-14 06:35:00|1388.5|1387.3|1388.9|1387.7|1389.2|1388|1388.4|1387.2|7
1618382400000|2021-04-14 06:40:00|1388.8|1387.6|1389.1|1387.9|1389.3|1388.1|1388.8|1387.6|3
1618382700000|2021-04-14 06:45:00|1389.2|1388|1389.4|1388.2|1389.4|1388.2|1388.9|1387.7|17
1618383000000|2021-04-14 06:50:00|1389.3|1388.1|1390|1388.8|1390|1388.8|1388.9|1387.7|32
1618383300000|2021-04-14 06:55:00|1389.9|1388.7|1390.9|1389.7|1391.1|1389.9|1389.9|1388.7|53
1618383600000|2021-04-14 07:00:00|1390.8|1389.6|1390.6|1389.4|1391.2|1390|1390.5|1389.3|40
1618383900000|2021-04-14 07:05:00|1390.7|1389.5|1390.5|1389.3|1390.7|1389.5|1389.8|1388.6|47
1618384200000|2021-04-14 07:10:00|1390.4|1389.2|1390.1|1388.9|1390.6|1389.4|1389.9|1388.7|16
1618384500000|2021-04-14 07:15:00|1390.3|1389.1|1390.7|1389.5|1390.7|1389.5|1390|1388.8|14
1618384800000|2021-04-14 07:20:00|1390.6|1389.4|1390.9|1389.7|1390.9|1389.7|1390.1|1388.9|19
1618385100000|2021-04-14 07:25:00|1390.8|1389.6|1390.9|1389.7|1391.2|1390|1390.3|1389.1|40
1618385400000|2021-04-14 07:30:00|1390.8|1389.6|1391.1|1389.9|1391.3|1390.1|1390.8|1389.6|43
1618385700000|2021-04-14 07:35:00|1391|1389.8|1391.1|1389.9|1391.3|1390.1|1390.7|1389.5|47
1618386000000|2021-04-14 07:40:00|1390.9|1389.7|1390.6|1389.4|1391.1|1389.9|1390.6|1389.4|13
1618386300000|2021-04-14 07:45:00|1390.8|1389.6|1390.9|1389.7|1391.2|1390|1390.8|1389.6|23
1618386600000|2021-04-14 07:50:00|1390.8|1389.6|1391.8|1390.6|1392.2|1391|1390.8|1389.6|76
1618386900000|2021-04-14 07:55:00|1391.7|1390.5|1392.3|1391.1|1392.9|1391.7|1391.7|1390.5|64
1618387200000|2021-04-14 08:00:00|1392.2|1391|1392.4|1391.2|1392.4|1391.2|1391.9|1390.7|30
1618387500000|2021-04-14 08:05:00|1392.3|1391.1|1392.3|1391.1|1392.4|1391.2|1391.7|1390.5|57
1618387800000|2021-04-14 08:10:00|1392.4|1391.2|1393.5|1392.3|1393.7|1392.5|1392.4|1391.2|104
1618388100000|2021-04-14 08:15:00|1393.4|1392.2|1392.9|1391.7|1393.4|1392.2|1392.7|1391.5|40
1618388400000|2021-04-14 08:20:00|1393|1391.8|1393.4|1392.2|1393.6|1392.4|1392.7|1391.5|29
1618388700000|2021-04-14 08:25:00|1393.5|1392.3|1392.9|1391.7|1393.7|1392.5|1392.9|1391.7|23
1618389000000|2021-04-14 08:30:00|1393.2|1392|1394.1|1392.9|1394.4|1393.2|1393.1|1391.9|94
1618389300000|2021-04-14 08:35:00|1394|1392.8|1394.2|1393|1394.5|1393.3|1394|1392.8|60
1618389600000|2021-04-14 08:40:00|1394.4|1393.2|1393.5|1392.3|1394.5|1393.3|1393.4|1392.2|35
1618389900000|2021-04-14 08:45:00|1393.6|1392.4|1393.7|1392.5|1394|1392.8|1393.4|1392.2|48
1618390200000|2021-04-14 08:50:00|1393.8|1392.6|1394.4|1393.2|1394.7|1393.5|1393.8|1392.6|19
1618390500000|2021-04-14 08:55:00|1394.5|1393.3|1395.8|1394.6|1396.5|1395.3|1394.2|1393|96
1618390800000|2021-04-14 09:00:00|1395.9|1394.7|1395.5|1394.3|1396.1|1394.9|1395.2|1394|93
1618391100000|2021-04-14 09:05:00|1395.4|1394.2|1394.6|1393.4|1395.7|1394.5|1394.4|1393.2|45
1618391400000|2021-04-14 09:10:00|1394.5|1393.3|1394.5|1393.3|1394.7|1393.5|1394.2|1393|18
1618391700000|2021-04-14 09:15:00|1394.4|1393.2|1394.4|1393.2|1394.7|1393.5|1394.2|1393|28
1618392000000|2021-04-14 09:20:00|1394.3|1393.1|1394.6|1393.4|1394.8|1393.6|1394.2|1393|71
1618392300000|2021-04-14 09:25:00|1394.5|1393.3|1393.9|1392.7|1394.5|1393.3|1393.9|1392.7|27
1618392600000|2021-04-14 09:30:00|1394|1392.8|1393.8|1392.6|1394.3|1393.1|1393.7|1392.5|48
1618392900000|2021-04-14 09:35:00|1393.9|1392.7|1393.7|1392.5|1393.9|1392.7|1393.4|1392.2|71
1618393200000|2021-04-14 09:40:00|1393.5|1392.3|1394|1392.8|1394.2|1393|1393.4|1392.2|13
1618393500000|2021-04-14 09:45:00|1393.9|1392.7|1394|1392.8|1394.1|1392.9|1393.7|1392.5|7
1618393800000|2021-04-14 09:50:00|1393.9|1392.7|1394.2|1393|1394.2|1393|1393.7|1392.5|7
1618394100000|2021-04-14 09:55:00|1394|1392.8|1394.2|1393|1394.4|1393.2|1393.9|1392.7|33
1618394400000|2021-04-14 10:00:00|1394|1392.8|1394.2|1393|1394.7|1393.5|1394|1392.8|60
1618394700000|2021-04-14 10:05:00|1394.3|1393.1|1393.4|1392.2|1394.3|1393.1|1393.3|1392.1|218
1618395000000|2021-04-14 10:10:00|1393.5|1392.3|1393.3|1392.1|1393.5|1392.3|1393|1391.8|21
1618395300000|2021-04-14 10:15:00|1393.2|1392|1393.7|1392.5|1393.7|1392.5|1392.8|1391.6|70
1618395600000|2021-04-14 10:20:00|1393.6|1392.4|1394|1392.8|1394.2|1393|1393.6|1392.4|36
1618395900000|2021-04-14 10:25:00|1394.1|1392.9|1393.9|1392.7|1394.2|1393|1393.4|1392.2|210
1618396200000|2021-04-14 10:30:00|1393.8|1392.6|1394.3|1393.1|1394.4|1393.2|1393.7|1392.5|37
1618396500000|2021-04-14 10:35:00|1394.4|1393.2|1395.3|1394.1|1395.5|1394.3|1394.4|1393.2|296
1618396800000|2021-04-14 10:40:00|1395.4|1394.2|1396.3|1395.1|1396.3|1395.1|1395.3|1394.1|202
1618397100000|2021-04-14 10:45:00|1396.1|1394.9|1396.5|1395.3|1396.5|1395.3|1395.8|1394.6|228
1618397400000|2021-04-14 10:50:00|1396.4|1395.2|1397.7|1396.5|1398.2|1397|1396.3|1395.1|776
1618397700000|2021-04-14 10:55:00|1397.8|1396.6|1397.9|1396.7|1398.6|1397.4|1397.5|1396.3|356
1618398000000|2021-04-14 11:00:00|1398|1396.8|1396.9|1395.7|1398.2|1397|1396.9|1395.7|156
1618398300000|2021-04-14 11:05:00|1396.8|1395.6|1397.4|1396.2|1397.4|1396.2|1396.5|1395.3|45
1618398600000|2021-04-14 11:10:00|1397.3|1396.1|1396.3|1395.1|1397.3|1396.1|1396|1394.8|38
1618398900000|2021-04-14 11:15:00|1396.2|1395|1397.1|1395.9|1397.1|1395.9|1396.1|1394.9|33
1618399200000|2021-04-14 11:20:00|1397|1395.8|1395.8|1394.6|1397.1|1395.9|1395.5|1394.3|52
1618399500000|2021-04-14 11:25:00|1395.6|1394.4|1395.9|1394.7|1396|1394.8|1395.4|1394.2|27
1618399800000|2021-04-14 11:30:00|1395.8|1394.6|1396.1|1394.9|1396.1|1394.9|1395.3|1394.1|448
1618400100000|2021-04-14 11:35:00|1396|1394.8|1396|1394.8|1396.1|1394.9|1395.7|1394.5|53
1618400400000|2021-04-14 11:40:00|1396.1|1394.9|1396.3|1395.1|1396.3|1395.1|1395.8|1394.6|35
1618400700000|2021-04-14 11:45:00|1396|1394.8|1395.1|1393.9|1396|1394.8|1395.1|1393.9|99
1618401000000|2021-04-14 11:50:00|1395.3|1394.1|1395.6|1394.4|1395.9|1394.7|1395.2|1394|40
1618401300000|2021-04-14 11:55:00|1395.7|1394.5|1396.1|1394.9|1396.1|1394.9|1395|1393.8|118
1618401600000|2021-04-14 12:00:00|1396.2|1395|1396.2|1395|1396.3|1395.1|1395.5|1394.3|117
1618401900000|2021-04-14 12:05:00|1396.1|1394.9|1395.7|1394.5|1396.7|1395.5|1395.7|1394.5|377
1618402200000|2021-04-14 12:10:00|1395.9|1394.7|1395.3|1394.1|1396.1|1394.9|1395.2|1394|52
1618402500000|2021-04-14 12:15:00|1395.2|1394|1395.3|1394.1|1395.5|1394.3|1394.5|1393.3|235
1618402800000|2021-04-14 12:20:00|1395.4|1394.2|1395.8|1394.6|1396.5|1395.3|1395|1393.8|496
1618403100000|2021-04-14 12:25:00|1395.7|1394.5|1396.4|1395.2|1396.4|1395.2|1395.5|1394.3|188
1618403400000|2021-04-14 12:30:00|1396.8|1395.6|1396.5|1395.3|1397.1|1395.9|1395.9|1394.7|244
1618403700000|2021-04-14 12:35:00|1396.4|1395.2|1395.5|1394.3|1396.5|1395.3|1395.1|1393.9|271
1618404000000|2021-04-14 12:40:00|1395.6|1394.4|1395.7|1394.5|1396.2|1395|1395.5|1394.3|413
1618407000000|2021-04-14 13:30:00|1395.1|1393.9|1400.8|1399.6|1401.5|1400.3|1394.1|1392.9|3047
1618407300000|2021-04-14 13:35:00|1400.7|1399.5|1402.1|1400.9|1403.9|1402.7|1400.5|1399.3|1762
1618407600000|2021-04-14 13:40:00|1402|1400.8|1404.1|1402.9|1405.1|1403.9|1402|1400.8|2065
1618407900000|2021-04-14 13:45:00|1404.4|1403.2|1409.1|1407.9|1409.5|1408.3|1404.4|1403.2|2027
1618408200000|2021-04-14 13:50:00|1409.3|1408.1|1410.4|1409.2|1412.7|1411.5|1409.2|1408|2128
1618408500000|2021-04-14 13:55:00|1410.5|1409.3|1409.2|1408|1411.7|1410.5|1409.1|1407.9|1412
1618408800000|2021-04-14 14:00:00|1409.1|1407.9|1408|1406.8|1410.2|1409|1407.7|1406.5|1016
1618409100000|2021-04-14 14:05:00|1408.2|1407|1409.3|1408.1|1409.4|1408.2|1407.7|1406.5|1014
1618409400000|2021-04-14 14:10:00|1409.2|1408|1407.2|1406|1410.1|1408.9|1406.6|1405.4|1165
1618409700000|2021-04-14 14:15:00|1407.3|1406.1|1407.7|1406.5|1409|1407.8|1406.8|1405.6|654
1618410000000|2021-04-14 14:20:00|1408|1406.8|1407.8|1406.6|1409.6|1408.4|1407.5|1406.3|2021
1618410300000|2021-04-14 14:25:00|1407.7|1406.5|1407.1|1405.9|1408.4|1407.2|1406.6|1405.4|723
1618410600000|2021-04-14 14:30:00|1407.3|1406.1|1407.4|1406.2|1408.6|1407.4|1407.1|1405.9|443
1618410900000|2021-04-14 14:35:00|1407.3|1406.1|1405.7|1404.5|1407.8|1406.6|1405.7|1404.5|1217
1618411200000|2021-04-14 14:40:00|1405.6|1404.4|1406.8|1405.6|1406.9|1405.7|1405.4|1404.2|510
1618411500000|2021-04-14 14:45:00|1407|1405.8|1407.1|1405.9|1408|1406.8|1406.5|1405.3|694
1618411800000|2021-04-14 14:50:00|1407.2|1406|1406.1|1404.9|1407.5|1406.3|1405.6|1404.4|397
1618412100000|2021-04-14 14:55:00|1405.7|1404.5|1406.6|1405.4|1407.1|1405.9|1405.6|1404.4|438
1618412400000|2021-04-14 15:00:00|1406.5|1405.3|1405.8|1404.6|1406.6|1405.4|1404.7|1403.5|788
1618412700000|2021-04-14 15:05:00|1405.9|1404.7|1406|1404.8|1407.1|1405.9|1405.2|1404|752
1618413000000|2021-04-14 15:10:00|1405.8|1404.6|1406.5|1405.3|1406.6|1405.4|1404.8|1403.6|323
1618413300000|2021-04-14 15:15:00|1406.6|1405.4|1404.8|1403.6|1406.6|1405.4|1403.8|1402.6|602
1618413600000|2021-04-14 15:20:00|1404.7|1403.5|1404.4|1403.2|1405.5|1404.3|1404.3|1403.1|471
1618413900000|2021-04-14 15:25:00|1404.3|1403.1|1404.2|1403|1405.2|1404|1403.2|1402|835
1618414200000|2021-04-14 15:30:00|1404.3|1403.1|1403.7|1402.5|1404.5|1403.3|1403.3|1402.1|420
1618414500000|2021-04-14 15:35:00|1403.5|1402.3|1404.7|1403.5|1405.2|1404|1403.5|1402.3|317
1618414800000|2021-04-14 15:40:00|1405|1403.8|1405.5|1404.3|1405.5|1404.3|1404.5|1403.3|964
1618415100000|2021-04-14 15:45:00|1405.7|1404.5|1405.3|1404.1|1406.5|1405.3|1405|1403.8|444
1618415400000|2021-04-14 15:50:00|1405.2|1404|1407|1405.8|1407|1405.8|1405.2|1404|501
1618415700000|2021-04-14 15:55:00|1406.9|1405.7|1407.5|1406.3|1407.5|1406.3|1406.5|1405.3|664
1618416000000|2021-04-14 16:00:00|1407.4|1406.2|1407.2|1406|1407.7|1406.5|1406.7|1405.5|665
1618416300000|2021-04-14 16:05:00|1407|1405.8|1407.7|1406.5|1408.1|1406.9|1406.7|1405.5|262
1618416600000|2021-04-14 16:10:00|1407.6|1406.4|1409.3|1408.1|1409.3|1408.1|1407.5|1406.3|704
1618416900000|2021-04-14 16:15:00|1409.2|1408|1411|1409.8|1411.4|1410.2|1409.1|1407.9|755
1618417200000|2021-04-14 16:20:00|1410.9|1409.7|1409.9|1408.7|1411|1409.8|1409.6|1408.4|434
1618417500000|2021-04-14 16:25:00|1410|1408.8|1410|1408.8|1410.4|1409.2|1408.8|1407.6|324
1618417800000|2021-04-14 16:30:00|1410.2|1409|1409.2|1408|1410.4|1409.2|1409.2|1408|335
1618418100000|2021-04-14 16:35:00|1409.3|1408.1|1409.3|1408.1|1409.5|1408.3|1408.7|1407.5|438
1618418400000|2021-04-14 16:40:00|1409.2|1408|1408.5|1407.3|1409.7|1408.5|1408.5|1407.3|296
1618418700000|2021-04-14 16:45:00|1408.3|1407.1|1408.5|1407.3|1408.8|1407.6|1408.1|1406.9|314
1618419000000|2021-04-14 16:50:00|1408.6|1407.4|1409.2|1408|1409.7|1408.5|1408.5|1407.3|285
1618419300000|2021-04-14 16:55:00|1409.3|1408.1|1408.2|1407|1409.9|1408.7|1408.2|1407|217
1618419600000|2021-04-14 17:00:00|1408.1|1406.9|1408.3|1407.1|1408.6|1407.4|1407.8|1406.6|315
1618419900000|2021-04-14 17:05:00|1408.2|1407|1407.6|1406.4|1408.4|1407.2|1407.6|1406.4|221
1618420200000|2021-04-14 17:10:00|1407.8|1406.6|1406.9|1405.7|1407.8|1406.6|1406.5|1405.3|336
1618420500000|2021-04-14 17:15:00|1406.8|1405.6|1407.3|1406.1|1407.9|1406.7|1406.5|1405.3|520
1618420800000|2021-04-14 17:20:00|1407.4|1406.2|1407.6|1406.4|1407.8|1406.6|1406.9|1405.7|269
1618421100000|2021-04-14 17:25:00|1407.5|1406.3|1408.4|1407.2|1408.4|1407.2|1406.9|1405.7|732
1618421400000|2021-04-14 17:30:00|1408.3|1407.1|1408.3|1407.1|1408.5|1407.3|1407.3|1406.1|491
1618421700000|2021-04-14 17:35:00|1408.5|1407.3|1408.1|1406.9|1408.8|1407.6|1407.7|1406.5|352
1618422000000|2021-04-14 17:40:00|1408.3|1407.1|1409|1407.8|1409|1407.8|1407.8|1406.6|656
1618422300000|2021-04-14 17:45:00|1409.1|1407.9|1407.3|1406.1|1409.1|1407.9|1407.2|1406|342
1618422600000|2021-04-14 17:50:00|1407.6|1406.4|1408.6|1407.4|1408.7|1407.5|1407.6|1406.4|647
1618422900000|2021-04-14 17:55:00|1408.7|1407.5|1408.6|1407.4|1408.9|1407.7|1407.5|1406.3|555
1618423200000|2021-04-14 18:00:00|1408.5|1407.3|1408.7|1407.5|1409.2|1408|1407.4|1406.2|1314
1618423500000|2021-04-14 18:05:00|1408.6|1407.4|1406.9|1405.7|1410|1408.8|1406.7|1405.5|885
1618423800000|2021-04-14 18:10:00|1406.8|1405.6|1406.6|1405.4|1407.2|1406|1404.8|1403.6|5311
1618424100000|2021-04-14 18:15:00|1406.8|1405.6|1406|1404.8|1407.6|1406.4|1405.3|1404.1|2346
1618444800000|2021-04-15 00:00:00|1406.6|1405.4|1408|1406.8|1408.3|1407.1|1405.8|1404.6|706
1618445100000|2021-04-15 00:05:00|1407.9|1406.7|1408.5|1407.3|1408.5|1407.3|1407.8|1406.6|406
1618445400000|2021-04-15 00:10:00|1408.4|1407.2|1409.2|1408|1409.5|1408.3|1408.4|1407.2|130
1618445700000|2021-04-15 00:15:00|1409.1|1407.9|1409.6|1408.4|1409.8|1408.6|1409|1407.8|91
1618446000000|2021-04-15 00:20:00|1409.8|1408.6|1410.1|1408.9|1410.3|1409.1|1409.5|1408.3|144
1618446300000|2021-04-15 00:25:00|1410|1408.8|1410.2|1409|1410.6|1409.4|1410|1408.8|445
1618446600000|2021-04-15 00:30:00|1410.3|1409.1|1410|1408.8|1410.6|1409.4|1409.8|1408.6|56
1618446900000|2021-04-15 00:35:00|1410.1|1408.9|1411.2|1410|1411.2|1410|1410.1|1408.9|180
1618447200000|2021-04-15 00:40:00|1411.3|1410.1|1409.7|1408.5|1411.4|1410.2|1409.6|1408.4|315
1618447500000|2021-04-15 00:45:00|1409.6|1408.4|1409.6|1408.4|1409.8|1408.6|1409.1|1407.9|46
1618447800000|2021-04-15 00:50:00|1409.7|1408.5|1409.5|1408.3|1409.8|1408.6|1409.4|1408.2|11
1618448100000|2021-04-15 00:55:00|1409.4|1408.2|1409.5|1408.3|1409.6|1408.4|1409.4|1408.2|4
1618448400000|2021-04-15 01:00:00|1409.3|1408.1|1408.8|1407.6|1409.5|1408.3|1408.5|1407.3|69
1618448700000|2021-04-15 01:05:00|1408.9|1407.7|1409.2|1408|1409.5|1408.3|1408.9|1407.7|135
1618449000000|2021-04-15 01:10:00|1409.3|1408.1|1409|1407.8|1409.7|1408.5|1408.4|1407.2|42
1618449300000|2021-04-15 01:15:00|1409.1|1407.9|1410.2|1409|1410.3|1409.1|1408.9|1407.7|33
1618449600000|2021-04-15 01:20:00|1410.1|1408.9|1409.1|1407.9|1410.1|1408.9|1408.8|1407.6|13
1618449900000|2021-04-15 01:25:00|1409.2|1408|1408.6|1407.4|1409.3|1408.1|1408.6|1407.4|17
1618450200000|2021-04-15 01:30:00|1408.7|1407.5|1408.6|1407.4|1409.1|1407.9|1408.3|1407.1|44
1618450500000|2021-04-15 01:35:00|1408.7|1407.5|1408.4|1407.2|1408.9|1407.7|1408.3|1407.1|32
1618450800000|2021-04-15 01:40:00|1408.5|1407.3|1407.6|1406.4|1408.7|1407.5|1407.5|1406.3|46
1618451100000|2021-04-15 01:45:00|1407.5|1406.3|1407.6|1406.4|1407.7|1406.5|1406.8|1405.6|51
1618451400000|2021-04-15 01:50:00|1407.4|1406.2|1407.7|1406.5|1407.8|1406.6|1407.4|1406.2|15
1618451700000|2021-04-15 01:55:00|1407.6|1406.4|1407.8|1406.6|1407.8|1406.6|1407.4|1406.2|11
1618452000000|2021-04-15 02:00:00|1407.6|1406.4|1408.1|1406.9|1408.4|1407.2|1407.6|1406.4|37
1618452300000|2021-04-15 02:05:00|1408.2|1407|1407.6|1406.4|1408.4|1407.2|1407.6|1406.4|26
1618452600000|2021-04-15 02:10:00|1407.8|1406.6|1408.4|1407.2|1408.4|1407.2|1407.6|1406.4|20
1618452900000|2021-04-15 02:15:00|1408.6|1407.4|1408.3|1407.1|1408.6|1407.4|1408.1|1406.9|7
1618453200000|2021-04-15 02:20:00|1408.4|1407.2|1408.9|1407.7|1409.1|1407.9|1408.4|1407.2|17
1618453500000|2021-04-15 02:25:00|1408.8|1407.6|1408.4|1407.2|1408.8|1407.6|1408.4|1407.2|8
1618453800000|2021-04-15 02:30:00|1408.3|1407.1|1408.6|1407.4|1408.8|1407.6|1408.1|1406.9|19
1618454100000|2021-04-15 02:35:00|1408.4|1407.2|1408.6|1407.4|1408.7|1407.5|1408.3|1407.1|13
1618454400000|2021-04-15 02:40:00|1408.7|1407.5|1408.7|1407.5|1409|1407.8|1408.6|1407.4|25
1618454700000|2021-04-15 02:45:00|1408.6|1407.4|1408.6|1407.4|1408.9|1407.7|1408.4|1407.2|4
1618455000000|2021-04-15 02:50:00|1408.5|1407.3|1407.9|1406.7|1408.6|1407.4|1407.7|1406.5|18
1618455300000|2021-04-15 02:55:00|1408.1|1406.9|1407.7|1406.5|1408.6|1407.4|1407.7|1406.5|11
1618455600000|2021-04-15 03:00:00|1407.8|1406.6|1407.9|1406.7|1408.2|1407|1407.6|1406.4|20
1618455900000|2021-04-15 03:05:00|1407.8|1406.6|1407.8|1406.6|1408.1|1406.9|1407.7|1406.5|7
1618456200000|2021-04-15 03:10:00|1407.7|1406.5|1407.6|1406.4|1407.9|1406.7|1407.4|1406.2|2
1618456500000|2021-04-15 03:15:00|1407.7|1406.5|1406.8|1405.6|1408|1406.8|1406|1404.8|99
1618456800000|2021-04-15 03:20:00|1406.7|1405.5|1407.7|1406.5|1407.8|1406.6|1406.7|1405.5|158
1618457100000|2021-04-15 03:25:00|1407.8|1406.6|1406.8|1405.6|1407.8|1406.6|1406.6|1405.4|79
1618457400000|2021-04-15 03:30:00|1406.9|1405.7|1407.4|1406.2|1407.5|1406.3|1406.9|1405.7|292
1618457700000|2021-04-15 03:35:00|1407.3|1406.1|1407.7|1406.5|1407.7|1406.5|1407.3|1406.1|445
1618458000000|2021-04-15 03:40:00|1407.8|1406.6|1407.5|1406.3|1407.9|1406.7|1407.5|1406.3|148
1618458300000|2021-04-15 03:45:00|1407.6|1406.4|1407.6|1406.4|1407.7|1406.5|1407.6|1406.4|114
1618458600000|2021-04-15 03:50:00|1407.7|1406.5|1407.9|1406.7|1408|1406.8|1407.6|1406.4|8
1618458900000|2021-04-15 03:55:00|1408|1406.8|1407.8|1406.6|1408|1406.8|1407.7|1406.5|4
1618459200000|2021-04-15 04:00:00|1407.7|1406.5|1408.1|1406.9|1408.1|1406.9|1407.7|1406.5|6
1618459500000|2021-04-15 04:05:00|1408.2|1407|1407.7|1406.5|1408.2|1407|1407.7|1406.5|9
1618459800000|2021-04-15 04:10:00|1407.8|1406.6|1407.8|1406.6|1407.8|1406.6|1407.8|1406.6|1
1618460100000|2021-04-15 04:15:00|1407.7|1406.5|1407.7|1406.5|1407.9|1406.7|1407.6|1406.4|114
1618460400000|2021-04-15 04:20:00|1407.8|1406.6|1407.8|1406.6|1407.9|1406.7|1407.8|1406.6|27
1618460700000|2021-04-15 04:25:00|1407.6|1406.4|1407.8|1406.6|1407.9|1406.7|1407.3|1406.1|66
1618461000000|2021-04-15 04:30:00|1407.9|1406.7|1407.8|1406.6|1408|1406.8|1407.7|1406.5|16
1618461300000|2021-04-15 04:35:00|1407.7|1406.5|1407.6|1406.4|1407.8|1406.6|1407.5|1406.3|11
1618461600000|2021-04-15 04:40:00|1407.7|1406.5|1407.6|1406.4|1407.7|1406.5|1407.6|1406.4|3
1618461900000|2021-04-15 04:45:00|1407.5|1406.3|1407|1405.8|1407.5|1406.3|1407|1405.8|31
1618462200000|2021-04-15 04:50:00|1407.1|1405.9|1407.1|1405.9|1407.4|1406.2|1407|1405.8|29
1618462500000|2021-04-15 04:55:00|1407.2|1406|1407.1|1405.9|1407.2|1406|1407.1|1405.9|8
1618462800000|2021-04-15 05:00:00|1407|1405.8|1407.3|1406.1|1407.4|1406.2|1406.9|1405.7|26
1618463100000|2021-04-15 05:05:00|1407.4|1406.2|1408.2|1407|1408.2|1407|1407.4|1406.2|21
1618463400000|2021-04-15 05:10:00|1408.4|1407.2|1408.5|1407.3|1408.6|1407.4|1408.3|1407.1|61
1618463700000|2021-04-15 05:15:00|1408.6|1407.4|1408.3|1407.1|1408.9|1407.7|1408.2|1407|42
1618464000000|2021-04-15 05:20:00|1408.4|1407.2|1408.3|1407.1|1408.6|1407.4|1408.3|1407.1|11
1618464300000|2021-04-15 05:25:00|1408.2|1407|1408.3|1407.1|1408.3|1407.1|1408.2|1407|11
1618464600000|2021-04-15 05:30:00|1408.2|1407|1407.2|1406|1408.2|1407|1407.1|1405.9|66
1618464900000|2021-04-15 05:35:00|1407.1|1405.9|1407.7|1406.5|1407.9|1406.7|1406.8|1405.6|49
1618465200000|2021-04-15 05:40:00|1407.6|1406.4|1407.1|1405.9|1408.1|1406.9|1406.8|1405.6|86
1618465500000|2021-04-15 05:45:00|1407.2|1406|1408|1406.8|1408|1406.8|1406.9|1405.7|27
1618465800000|2021-04-15 05:50:00|1408.1|1406.9|1408.2|1407|1408.7|1407.5|1408|1406.8|33
1618466100000|2021-04-15 05:55:00|1408.1|1406.9|1408.5|1407.3|1408.7|1407.5|1408|1406.8|23
1618466400000|2021-04-15 06:00:00|1408.7|1407.5|1409.1|1407.9|1409.2|1408|1408.6|1407.4|30
1618466700000|2021-04-15 06:05:00|1409.2|1408|1409.7|1408.5|1410|1408.8|1409.2|1408|37
1618467000000|2021-04-15 06:10:00|1409.5|1408.3|1409.4|1408.2|1409.7|1408.5|1408.9|1407.7|50
1618467300000|2021-04-15 06:15:00|1409.3|1408.1|1408.9|1407.7|1409.6|1408.4|1408.7|1407.5|43
1618467600000|2021-04-15 06:20:00|1409.2|1408|1408|1406.8|1409.4|1408.2|1408|1406.8|23
1618467900000|2021-04-15 06:25:00|1408.2|1407|1408|1406.8|1408.2|1407|1407.7|1406.5|24
1618468200000|2021-04-15 06:30:00|1407.9|1406.7|1407.7|1406.5|1408.1|1406.9|1407.5|1406.3|32
1618468500000|2021-04-15 06:35:00|1408|1406.8|1409.1|1407.9|1409.7|1408.5|1407.7|1406.5|22
1618468800000|2021-04-15 06:40:00|1409.2|1408|1410.4|1409.2|1410.4|1409.2|1409|1407.8|59
1618469100000|2021-04-15 06:45:00|1410.5|1409.3|1410.5|1409.3|1410.7|1409.5|1410|1408.8|58
1618469400000|2021-04-15 06:50:00|1410.9|1409.7|1410.1|1408.9|1411|1409.8|1410|1408.8|136
1618469700000|2021-04-15 06:55:00|1410|1408.8|1409.2|1408|1410.2|1409|1409.2|1408|40
1618470000000|2021-04-15 07:00:00|1409.4|1408.2|1409.9|1408.7|1409.9|1408.7|1409.2|1408|14
1618470300000|2021-04-15 07:05:00|1410|1408.8|1409.7|1408.5|1410.3|1409.1|1409.7|1408.5|12
1618470600000|2021-04-15 07:10:00|1409.8|1408.6|1410.2|1409|1410.4|1409.2|1409.3|1408.1|27
1618470900000|2021-04-15 07:15:00|1410.1|1408.9|1409.9|1408.7|1410.1|1408.9|1409.7|1408.5|13
1618471200000|2021-04-15 07:20:00|1410|1408.8|1410.7|1409.5|1410.8|1409.6|1409.8|1408.6|24
1618471500000|2021-04-15 07:25:00|1410.6|1409.4|1410.2|1409|1411.3|1410.1|1410.2|1409|57
1618471800000|2021-04-15 07:30:00|1410.1|1408.9|1410|1408.8|1410.2|1409|1409.8|1408.6|9
1618472100000|2021-04-15 07:35:00|1409.9|1408.7|1409.9|1408.7|1410|1408.8|1409.5|1408.3|85
1618472400000|2021-04-15 07:40:00|1409.8|1408.6|1409.5|1408.3|1410|1408.8|1409.5|1408.3|39
1618472700000|2021-04-15 07:45:00|1409.6|1408.4|1409.8|1408.6|1409.8|1408.6|1409.5|1408.3|7
1618473000000|2021-04-15 07:50:00|1410|1408.8|1409|1407.8|1410|1408.8|1408.7|1407.5|21
1618473300000|2021-04-15 07:55:00|1409.1|1407.9|1409.5|1408.3|1409.8|1408.6|1409.1|1407.9|11
1618473600000|2021-04-15 08:00:00|1409.6|1408.4|1410.3|1409.1|1410.4|1409.2|1409.6|1408.4|15
1618473900000|2021-04-15 08:05:00|1410.2|1409|1410|1408.8|1410.2|1409|1409.7|1408.5|24
1618474200000|2021-04-15 08:10:00|1410.1|1408.9|1409.5|1408.3|1410.1|1408.9|1409.5|1408.3|12
1618474500000|2021-04-15 08:15:00|1409.2|1408|1409.8|1408.6|1409.8|1408.6|1409.2|1408|24
1618474800000|2021-04-15 08:20:00|1409.6|1408.4|1409.4|1408.2|1409.6|1408.4|1409.2|1408|13
1618475100000|2021-04-15 08:25:00|1409.2|1408|1409.2|1408|1409.7|1408.5|1409.2|1408|15
1618475400000|2021-04-15 08:30:00|1409.5|1408.3|1409|1407.8|1409.5|1408.3|1408.7|1407.5|53
1618475700000|2021-04-15 08:35:00|1409.1|1407.9|1409.7|1408.5|1409.8|1408.6|1409.1|1407.9|15
1618476000000|2021-04-15 08:40:00|1409.6|1408.4|1410.1|1408.9|1410.3|1409.1|1409.4|1408.2|17
1618476300000|2021-04-15 08:45:00|1410|1408.8|1410.3|1409.1|1410.6|1409.4|1410|1408.8|19
1618476600000|2021-04-15 08:50:00|1410.4|1409.2|1410.5|1409.3|1410.7|1409.5|1410|1408.8|44
1618476900000|2021-04-15 08:55:00|1410.7|1409.5|1411.1|1409.9|1411.2|1410|1410.7|1409.5|58
1618477200000|2021-04-15 09:00:00|1411.2|1410|1411.9|1410.7|1411.9|1410.7|1411|1409.8|86
1618477500000|2021-04-15 09:05:00|1411.7|1410.5|1412.5|1411.3|1412.7|1411.5|1411.7|1410.5|68
1618477800000|2021-04-15 09:10:00|1412.6|1411.4|1412|1410.8|1412.6|1411.4|1412|1410.8|61
1618478100000|2021-04-15 09:15:00|1412.1|1410.9|1412|1410.8|1412.5|1411.3|1411.7|1410.5|25
1618478400000|2021-04-15 09:20:00|1411.9|1410.7|1413.6|1412.4|1413.8|1412.6|1411.9|1410.7|51
1618478700000|2021-04-15 09:25:00|1413.7|1412.5|1413.4|1412.2|1414.6|1413.4|1413.4|1412.2|104
1618479000000|2021-04-15 09:30:00|1413.5|1412.3|1414.9|1413.7|1414.9|1413.7|1413.4|1412.2|84
1618479300000|2021-04-15 09:35:00|1415.1|1413.9|1415.7|1414.5|1416.3|1415.1|1415.1|1413.9|194
1618479600000|2021-04-15 09:40:00|1415.6|1414.4|1415.9|1414.7|1416.2|1415|1415.5|1414.3|68
1618479900000|2021-04-15 09:45:00|1416.1|1414.9|1414.9|1413.7|1416.3|1415.1|1414.9|1413.7|69
1618480200000|2021-04-15 09:50:00|1414.8|1413.6|1414.8|1413.6|1415.2|1414|1414.5|1413.3|22
1618480500000|2021-04-15 09:55:00|1414.9|1413.7|1415|1413.8|1415.3|1414.1|1414.4|1413.2|40
1618480800000|2021-04-15 10:00:00|1414.8|1413.6|1415.1|1413.9|1415.3|1414.1|1414.5|1413.3|36
1618481100000|2021-04-15 10:05:00|1415.2|1414|1415.2|1414|1415.6|1414.4|1414.8|1413.6|16
1618481400000|2021-04-15 10:10:00|1415|1413.8|1414.6|1413.4|1415.2|1414|1414.3|1413.1|14
1618481700000|2021-04-15 10:15:00|1414.5|1413.3|1414.2|1413|1414.6|1413.4|1414.2|1413|19
1618482000000|2021-04-15 10:20:00|1414.4|1413.2|1414.6|1413.4|1414.7|1413.5|1413.6|1412.4|69
1618482300000|2021-04-15 10:25:00|1414.7|1413.5|1415.1|1413.9|1415.3|1414.1|1414.5|1413.3|16
1618482600000|2021-04-15 10:30:00|1415|1413.8|1414.9|1413.7|1415.3|1414.1|1414.7|1413.5|12
1618482900000|2021-04-15 10:35:00|1415|1413.8|1414.9|1413.7|1415.2|1414|1414.6|1413.4|67
1618483200000|2021-04-15 10:40:00|1414.7|1413.5|1413.9|1412.7|1414.9|1413.7|1413.8|1412.6|25
1618483500000|2021-04-15 10:45:00|1414|1412.8|1414.4|1413.2|1414.7|1413.5|1414|1412.8|13
1618483800000|2021-04-15 10:50:00|1414.5|1413.3|1414.5|1413.3|1414.8|1413.6|1414.2|1413|39
1618484100000|2021-04-15 10:55:00|1414.4|1413.2|1414.5|1413.3|1414.7|1413.5|1414.3|1413.1|27
1618484400000|2021-04-15 11:00:00|1414.4|1413.2|1413.7|1412.5|1414.4|1413.2|1413.4|1412.2|51
1618484700000|2021-04-15 11:05:00|1413.6|1412.4|1413.5|1412.3|1414|1412.8|1413.3|1412.1|142
1618485000000|2021-04-15 11:10:00|1413.4|1412.2|1413.3|1412.1|1413.6|1412.4|1412.9|1411.7|40
1618485300000|2021-04-15 11:15:00|1413.2|1412|1413.2|1412|1413.6|1412.4|1412.9|1411.7|29
1618485600000|2021-04-15 11:20:00|1413|1411.8|1413.2|1412|1413.2|1412|1412.6|1411.4|93
1618485900000|2021-04-15 11:25:00|1413|1411.8|1412.8|1411.6|1413.2|1412|1412.6|1411.4|34
1618486200000|2021-04-15 11:30:00|1413|1411.8|1412.7|1411.5|1413.5|1412.3|1412.6|1411.4|88
1618486500000|2021-04-15 11:35:00|1412.6|1411.4|1411.8|1410.6|1413|1411.8|1411.6|1410.4|108
1618486800000|2021-04-15 11:40:00|1411.7|1410.5|1411.8|1410.6|1411.8|1410.6|1411.5|1410.3|37
1618487100000|2021-04-15 11:45:00|1411.6|1410.4|1412.1|1410.9|1412.1|1410.9|1411.6|1410.4|47
1618487400000|2021-04-15 11:50:00|1412|1410.8|1412.3|1411.1|1412.6|1411.4|1411.8|1410.6|48
1618487700000|2021-04-15 11:55:00|1412.6|1411.4|1412.3|1411.1|1412.6|1411.4|1412.2|1411|42
1618488000000|2021-04-15 12:00:00|1412.2|1411|1412.9|1411.7|1413.1|1411.9|1411.8|1410.6|91
1618488300000|2021-04-15 12:05:00|1413.1|1411.9|1413|1411.8|1413.7|1412.5|1413|1411.8|159
1618488600000|2021-04-15 12:10:00|1412.9|1411.7|1412.7|1411.5|1413.3|1412.1|1412.5|1411.3|103
1618488900000|2021-04-15 12:15:00|1412.6|1411.4|1411.4|1410.2|1413.7|1412.5|1411.3|1410.1|130
1618489200000|2021-04-15 12:20:00|1411.5|1410.3|1411.2|1410|1411.6|1410.4|1410.8|1409.6|140
1618489500000|2021-04-15 12:25:00|1411.1|1409.9|1412.3|1411.1|1412.3|1411.1|1410.8|1409.6|71
1618489800000|2021-04-15 12:30:00|1412.2|1411|1412.9|1411.7|1413|1411.8|1410.7|1409.5|220
1618490100000|2021-04-15 12:35:00|1412.6|1411.4|1411.7|1410.5|1412.6|1411.4|1411.1|1409.9|192
1618490400000|2021-04-15 12:40:00|1411.8|1410.6|1411.6|1410.4|1412.1|1410.9|1411.2|1410|130
1618493400000|2021-04-15 13:30:00|1412.2|1411|1407.7|1406.5|1414|1412.8|1406.5|1405.3|2829
1618493700000|2021-04-15 13:35:00|1407.4|1406.2|1408|1406.8|1408.5|1407.3|1404.1|1402.9|1630
1618494000000|2021-04-15 13:40:00|1407.8|1406.6|1410.3|1409.1|1410.4|1409.2|1407.2|1406|1212
1618494300000|2021-04-15 13:45:00|1410.4|1409.2|1410.5|1409.3|1411.1|1409.9|1408.7|1407.5|778
1618494600000|2021-04-15 13:50:00|1410.2|1409|1410.8|1409.6|1410.8|1409.6|1408.6|1407.4|3219
1618494900000|2021-04-15 13:55:00|1410.5|1409.3|1412|1410.8|1412.3|1411.1|1408.8|1407.6|1798
1618495200000|2021-04-15 14:00:00|1411.8|1410.6|1413.5|1412.3|1413.7|1412.5|1411.8|1410.6|2139
1618495500000|2021-04-15 14:05:00|1413.3|1412.1|1411.2|1410|1413.5|1412.3|1410.9|1409.7|2067
1618495800000|2021-04-15 14:10:00|1411.3|1410.1|1411.3|1410.1|1412.4|1411.2|1411|1409.8|436
1618496100000|2021-04-15 14:15:00|1411.4|1410.2|1411.3|1410.1|1411.7|1410.5|1410.5|1409.3|1144
1618496400000|2021-04-15 14:20:00|1411.2|1410|1412.9|1411.7|1413.3|1412.1|1411.2|1410|1020
1618496700000|2021-04-15 14:25:00|1412.7|1411.5|1412|1410.8|1413.1|1411.9|1411.8|1410.6|478
1618497000000|2021-04-15 14:30:00|1412.1|1410.9|1413|1411.8|1413|1411.8|1411.3|1410.1|709
1618497300000|2021-04-15 14:35:00|1412.9|1411.7|1412.3|1411.1|1413.2|1412|1412|1410.8|276
1618497600000|2021-04-15 14:40:00|1412.5|1411.3|1413.3|1412.1|1413.6|1412.4|1412.3|1411.1|336
1618497900000|2021-04-15 14:45:00|1413|1411.8|1412.1|1410.9|1413.1|1411.9|1411.8|1410.6|189
1618498200000|2021-04-15 14:50:00|1411.9|1410.7|1411.1|1409.9|1412.4|1411.2|1410.8|1409.6|245
1618498500000|2021-04-15 14:55:00|1411.2|1410|1412.4|1411.2|1412.5|1411.3|1411|1409.8|187
1618498800000|2021-04-15 15:00:00|1412.3|1411.1|1413.4|1412.2|1413.4|1412.2|1412|1410.8|228
1618499100000|2021-04-15 15:05:00|1413.3|1412.1|1413|1411.8|1413.9|1412.7|1412.6|1411.4|315
1618499400000|2021-04-15 15:10:00|1412.8|1411.6|1414.7|1413.5|1414.8|1413.6|1412.5|1411.3|380
1618499700000|2021-04-15 15:15:00|1414.5|1413.3|1415.9|1414.7|1416.1|1414.9|1414.4|1413.2|691
1618500000000|2021-04-15 15:20:00|1416|1414.8|1415.5|1414.3|1416.1|1414.9|1415.1|1413.9|459
1618500300000|2021-04-15 15:25:00|1415.4|1414.2|1415.8|1414.6|1416.3|1415.1|1415.3|1414.1|364
1618500600000|2021-04-15 15:30:00|1416|1414.8|1417.4|1416.2|1417.6|1416.4|1415.5|1414.3|936
1618500900000|2021-04-15 15:35:00|1417.6|1416.4|1416.8|1415.6|1418|1416.8|1415.9|1414.7|306
1618501200000|2021-04-15 15:40:00|1416.5|1415.3|1416.5|1415.3|1417.4|1416.2|1416.3|1415.1|290
1618501500000|2021-04-15 15:45:00|1416.6|1415.4|1414.7|1413.5|1416.8|1415.6|1414.3|1413.1|332
1618501800000|2021-04-15 15:50:00|1414.6|1413.4|1414|1412.8|1414.7|1413.5|1413.6|1412.4|321
1618502100000|2021-04-15 15:55:00|1413.9|1412.7|1414.3|1413.1|1415|1413.8|1413.9|1412.7|460
1618502400000|2021-04-15 16:00:00|1414.4|1413.2|1412.5|1411.3|1414.9|1413.7|1412.5|1411.3|404
1618502700000|2021-04-15 16:05:00|1412.4|1411.2|1413.2|1412|1413.3|1412.1|1411.9|1410.7|521
1618503000000|2021-04-15 16:10:00|1413.3|1412.1|1413|1411.8|1413.8|1412.6|1413|1411.8|246
1618503300000|2021-04-15 16:15:00|1413.2|1412|1412.9|1411.7|1413.6|1412.4|1412.8|1411.6|266
1618503600000|2021-04-15 16:20:00|1412.8|1411.6|1411.4|1410.2|1413|1411.8|1410.9|1409.7|374
1618503900000|2021-04-15 16:25:00|1411.1|1409.9|1411.4|1410.2|1411.9|1410.7|1410.9|1409.7|278
1618504200000|2021-04-15 16:30:00|1411.3|1410.1|1411.3|1410.1|1412.3|1411.1|1411|1409.8|177
1618504500000|2021-04-15 16:35:00|1411.1|1409.9|1410.3|1409.1|1411.2|1410|1409.9|1408.7|188
1618504800000|2021-04-15 16:40:00|1410.4|1409.2|1409.9|1408.7|1410.5|1409.3|1409.6|1408.4|328
1618505100000|2021-04-15 16:45:00|1410.1|1408.9|1411.7|1410.5|1411.9|1410.7|1409.4|1408.2|340
1618505400000|2021-04-15 16:50:00|1411.8|1410.6|1412.1|1410.9|1413.1|1411.9|1411.8|1410.6|677
1618505700000|2021-04-15 16:55:00|1412|1410.8|1411.2|1410|1412.3|1411.1|1410.2|1409|305
1618506000000|2021-04-15 17:00:00|1411.1|1409.9|1412.5|1411.3|1412.6|1411.4|1410.7|1409.5|375
1618506300000|2021-04-15 17:05:00|1412.7|1411.5|1412|1410.8|1413.3|1412.1|1411.9|1410.7|289
1618506600000|2021-04-15 17:10:00|1412.1|1410.9|1412|1410.8|1412.5|1411.3|1411.5|1410.3|237
1618506900000|2021-04-15 17:15:00|1411.9|1410.7|1411.6|1410.4|1412.4|1411.2|1411.5|1410.3|175
1618507200000|2021-04-15 17:20:00|1412|1410.8|1411.6|1410.4|1412.2|1411|1411.4|1410.2|296
1618507500000|2021-04-15 17:25:00|1411.7|1410.5|1413.1|1411.9|1413.4|1412.2|1411.5|1410.3|164
1618507800000|2021-04-15 17:30:00|1413|1411.8|1413.2|1412|1413.6|1412.4|1412.9|1411.7|141
1618508100000|2021-04-15 17:35:00|1413.1|1411.9|1412.9|1411.7|1413.4|1412.2|1412.4|1411.2|267
1618508400000|2021-04-15 17:40:00|1412.8|1411.6|1414.1|1412.9|1414.2|1413|1412.7|1411.5|364
1618508700000|2021-04-15 17:45:00|1414|1412.8|1414.2|1413|1414.4|1413.2|1413.7|1412.5|294
1618509000000|2021-04-15 17:50:00|1414.3|1413.1|1414.7|1413.5|1415.2|1414|1414|1412.8|326
1618509300000|2021-04-15 17:55:00|1414.9|1413.7|1415.2|1414|1415.8|1414.6|1414.7|1413.5|299
1618509600000|2021-04-15 18:00:00|1415|1413.8|1415.1|1413.9|1415.6|1414.4|1414.9|1413.7|306
1618509900000|2021-04-15 18:05:00|1415.2|1414|1415.4|1414.2|1415.8|1414.6|1414.7|1413.5|416
1618510200000|2021-04-15 18:10:00|1415.5|1414.3|1414.6|1413.4|1416|1414.8|1414.2|1413|2999
1618510500000|2021-04-15 18:15:00|1414.7|1413.5|1413.8|1412.6|1414.8|1413.6|1413.7|1412.5|2154
1618531200000|2021-04-16 00:00:00|1414.9|1413.7|1415.4|1414.2|1416.3|1415.1|1414.4|1413.2|404
1618531500000|2021-04-16 00:05:00|1415.5|1414.3|1415.2|1414|1415.7|1414.5|1414.6|1413.4|140
1618531800000|2021-04-16 00:10:00|1415.3|1414.1|1415.5|1414.3|1416|1414.8|1415.1|1413.9|52
1618532100000|2021-04-16 00:15:00|1415.6|1414.4|1415.7|1414.5|1415.9|1414.7|1415.5|1414.3|68
1618532400000|2021-04-16 00:20:00|1415.8|1414.6|1416|1414.8|1416.1|1414.9|1415.7|1414.5|25
1618532700000|2021-04-16 00:25:00|1416.1|1414.9|1415.7|1414.5|1416.4|1415.2|1415.7|1414.5|54
1618533000000|2021-04-16 00:30:00|1415.8|1414.6|1415|1413.8|1415.8|1414.6|1414.8|1413.6|46
1618533300000|2021-04-16 00:35:00|1415.2|1414|1415|1413.8|1415.4|1414.2|1415|1413.8|12
1618533600000|2021-04-16 00:40:00|1415.2|1414|1415.2|1414|1415.2|1414|1415|1413.8|5
1618533900000|2021-04-16 00:45:00|1415.4|1414.2|1414.9|1413.7|1415.4|1414.2|1414.8|1413.6|21
1618534200000|2021-04-16 00:50:00|1414.8|1413.6|1414.9|1413.7|1414.9|1413.7|1414.8|1413.6|7
1618534500000|2021-04-16 00:55:00|1414.8|1413.6|1414.9|1413.7|1415|1413.8|1414.8|1413.6|2
1618534800000|2021-04-16 01:00:00|1414.8|1413.6|1415.1|1413.9|1415.7|1414.5|1414.8|1413.6|105
1618535100000|2021-04-16 01:05:00|1415.2|1414|1416.6|1415.4|1416.8|1415.6|1415.1|1413.9|28
1618535400000|2021-04-16 01:10:00|1416.7|1415.5|1418.8|1417.6|1418.9|1417.7|1416.6|1415.4|304
1618535700000|2021-04-16 01:15:00|1418.7|1417.5|1418.3|1417.1|1418.9|1417.7|1418.1|1416.9|159
1618536000000|2021-04-16 01:20:00|1418.2|1417|1418.3|1417.1|1418.9|1417.7|1418.1|1416.9|83
1618536300000|2021-04-16 01:25:00|1418.2|1417|1418.1|1416.9|1418.4|1417.2|1418.1|1416.9|18
1618536600000|2021-04-16 01:30:00|1418.3|1417.1|1418.4|1417.2|1418.6|1417.4|1418.2|1417|21
1618536900000|2021-04-16 01:35:00|1418.5|1417.3|1418.6|1417.4|1418.7|1417.5|1418.2|1417|32
1618537200000|2021-04-16 01:40:00|1418.7|1417.5|1418.3|1417.1|1418.9|1417.7|1418.1|1416.9|36
1618537500000|2021-04-16 01:45:00|1418.2|1417|1418.6|1417.4|1418.6|1417.4|1418.1|1416.9|23
1618537800000|2021-04-16 01:50:00|1418.7|1417.5|1418.9|1417.7|1418.9|1417.7|1418.4|1417.2|117
1618538100000|2021-04-16 01:55:00|1418.8|1417.6|1418.6|1417.4|1418.9|1417.7|1418.6|1417.4|28
1618538400000|2021-04-16 02:00:00|1418.7|1417.5|1419.5|1418.3|1419.9|1418.7|1418.6|1417.4|60
1618538700000|2021-04-16 02:05:00|1419.4|1418.2|1418.7|1417.5|1419.6|1418.4|1418.4|1417.2|54
1618539000000|2021-04-16 02:10:00|1418.5|1417.3|1419.7|1418.5|1419.7|1418.5|1418.5|1417.3|30
1618539300000|2021-04-16 02:15:00|1419.6|1418.4|1420|1418.8|1420|1418.8|1419.6|1418.4|22
1618539600000|2021-04-16 02:20:00|1419.9|1418.7|1420|1418.8|1420|1418.8|1419.7|1418.5|31
1618539900000|2021-04-16 02:25:00|1420.1|1418.9|1420|1418.8|1420.2|1419|1419.9|1418.7|72
1618540200000|2021-04-16 02:30:00|1419.9|1418.7|1421.3|1420.1|1421.3|1420.1|1419.7|1418.5|182
1618540500000|2021-04-16 02:35:00|1421.2|1420|1421|1419.8|1421.3|1420.1|1420.4|1419.2|184
1618540800000|2021-04-16 02:40:00|1420.9|1419.7|1420.7|1419.5|1421|1419.8|1420.1|1418.9|85
1618541100000|2021-04-16 02:45:00|1420.8|1419.6|1420.5|1419.3|1421.2|1420|1420|1418.8|147
1618541400000|2021-04-16 02:50:00|1420.4|1419.2|1420.1|1418.9|1420.5|1419.3|1419.8|1418.6|91
1618541700000|2021-04-16 02:55:00|1420.2|1419|1420.5|1419.3|1420.5|1419.3|1419.8|1418.6|39
1618542000000|2021-04-16 03:00:00|1420.7|1419.5|1420.7|1419.5|1420.9|1419.7|1420.3|1419.1|25
1618542300000|2021-04-16 03:05:00|1420.5|1419.3|1420.5|1419.3|1420.9|1419.7|1420.3|1419.1|45
1618542600000|2021-04-16 03:10:00|1420.3|1419.1|1421|1419.8|1421|1419.8|1420|1418.8|32
1618542900000|2021-04-16 03:15:00|1421.2|1420|1421.2|1420|1421.4|1420.2|1421|1419.8|74
1618543200000|2021-04-16 03:20:00|1421.1|1419.9|1420.9|1419.7|1421.4|1420.2|1420.7|1419.5|24
1618543500000|2021-04-16 03:25:00|1421|1419.8|1421.4|1420.2|1421.4|1420.2|1420.7|1419.5|20
1618543800000|2021-04-16 03:30:00|1421.3|1420.1|1421.5|1420.3|1421.7|1420.5|1421.2|1420|19
1618544100000|2021-04-16 03:35:00|1421.4|1420.2|1421.3|1420.1|1421.7|1420.5|1421.2|1420|35
1618544400000|2021-04-16 03:40:00|1421.4|1420.2|1421.6|1420.4|1421.7|1420.5|1421.2|1420|37
1618544700000|2021-04-16 03:45:00|1421.7|1420.5|1421.2|1420|1421.7|1420.5|1421.2|1420|7
1618545000000|2021-04-16 03:50:00|1421.4|1420.2|1421.2|1420|1421.4|1420.2|1421.2|1420|5
1618545300000|2021-04-16 03:55:00|1421.1|1419.9|1420.7|1419.5|1421.2|1420|1420.7|1419.5|32
1618545600000|2021-04-16 04:00:00|1420.6|1419.4|1420.7|1419.5|1420.9|1419.7|1420.6|1419.4|5
1618545900000|2021-04-16 04:05:00|1420.9|1419.7|1421|1419.8|1421|1419.8|1420.7|1419.5|172
1618546200000|2021-04-16 04:10:00|1420.8|1419.6|1420.9|1419.7|1421|1419.8|1420.8|1419.6|7
1618546500000|2021-04-16 04:15:00|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|0
1618546800000|2021-04-16 04:20:00|1421|1419.8|1421|1419.8|1421|1419.8|1420.9|1419.7|2
1618547100000|2021-04-16 04:25:00|1420.9|1419.7|1420.9|1419.7|1421|1419.8|1420.8|1419.6|8
1618547400000|2021-04-16 04:30:00|1420.8|1419.6|1420.5|1419.3|1420.8|1419.6|1420.4|1419.2|3
1618547700000|2021-04-16 04:35:00|1420.4|1419.2|1420.5|1419.3|1420.6|1419.4|1420.4|1419.2|4
1618548000000|2021-04-16 04:40:00|1420.3|1419.1|1420.5|1419.3|1420.5|1419.3|1420.3|1419.1|7
1618548300000|2021-04-16 04:45:00|1420.3|1419.1|1420.3|1419.1|1420.5|1419.3|1420.3|1419.1|2
1618548600000|2021-04-16 04:50:00|1420.4|1419.2|1420.3|1419.1|1420.4|1419.2|1420|1418.8|18
1618548900000|2021-04-16 04:55:00|1420.2|1419|1420.3|1419.1|1420.5|1419.3|1420.2|1419|6
1618549200000|2021-04-16 05:00:00|1420.4|1419.2|1420.7|1419.5|1420.8|1419.6|1420.3|1419.1|11
1618549500000|2021-04-16 05:05:00|1420.6|1419.4|1420.5|1419.3|1420.8|1419.6|1420.4|1419.2|9
1618549800000|2021-04-16 05:10:00|1420.4|1419.2|1420.3|1419.1|1420.4|1419.2|1420.3|1419.1|8
1618550100000|2021-04-16 05:15:00|1420.5|1419.3|1420.8|1419.6|1420.8|1419.6|1420.5|1419.3|12
1618550400000|2021-04-16 05:20:00|1421|1419.8|1422|1420.8|1422|1420.8|1420.8|1419.6|118
1618550700000|2021-04-16 05:25:00|1421.9|1420.7|1422.2|1421|1422.5|1421.3|1421.8|1420.6|81
1618551000000|2021-04-16 05:30:00|1422|1420.8|1423.5|1422.3|1423.8|1422.6|1422|1420.8|125
1618551300000|2021-04-16 05:35:00|1423.6|1422.4|1423.3|1422.1|1423.8|1422.6|1423.1|1421.9|58
1618551600000|2021-04-16 05:40:00|1423.4|1422.2|1423.2|1422|1423.5|1422.3|1422.9|1421.7|64
1618551900000|2021-04-16 05:45:00|1423.3|1422.1|1423.3|1422.1|1423.9|1422.7|1423.2|1422|83
1618552200000|2021-04-16 05:50:00|1423.2|1422|1422.4|1421.2|1423.4|1422.2|1422.4|1421.2|47
1618552500000|2021-04-16 05:55:00|1422.5|1421.3|1422|1420.8|1422.7|1421.5|1421.8|1420.6|39
1618552800000|2021-04-16 06:00:00|1422.1|1420.9|1420.9|1419.7|1422.1|1420.9|1420.7|1419.5|31
1618553100000|2021-04-16 06:05:00|1420.8|1419.6|1421.5|1420.3|1421.7|1420.5|1420.7|1419.5|24
1618553400000|2021-04-16 06:10:00|1421.6|1420.4|1422|1420.8|1422.2|1421|1421.5|1420.3|28
1618553700000|2021-04-16 06:15:00|1421.7|1420.5|1421.5|1420.3|1421.7|1420.5|1421.2|1420|36
1618554000000|2021-04-16 06:20:00|1421.4|1420.2|1420.5|1419.3|1421.5|1420.3|1420.4|1419.2|26
1618554300000|2021-04-16 06:25:00|1420.7|1419.5|1420.3|1419.1|1421|1419.8|1420.2|1419|43
1618554600000|2021-04-16 06:30:00|1420.2|1419|1420.3|1419.1|1420.5|1419.3|1419.8|1418.6|43
1618554900000|2021-04-16 06:35:00|1420.2|1419|1420.4|1419.2|1420.7|1419.5|1420.2|1419|11
1618555200000|2021-04-16 06:40:00|1420.5|1419.3|1420.4|1419.2|1421|1419.8|1420.4|1419.2|24
1618555500000|2021-04-16 06:45:00|1420.5|1419.3|1420.8|1419.6|1421.1|1419.9|1420.3|1419.1|18
1618555800000|2021-04-16 06:50:00|1420.9|1419.7|1420.4|1419.2|1421.3|1420.1|1420.3|1419.1|95
1618556100000|2021-04-16 06:55:00|1420.5|1419.3|1420.7|1419.5|1421.2|1420|1420.4|1419.2|38
1618556400000|2021-04-16 07:00:00|1420.6|1419.4|1420.7|1419.5|1420.8|1419.6|1419.9|1418.7|17
1618556700000|2021-04-16 07:05:00|1420.5|1419.3|1421.5|1420.3|1421.7|1420.5|1420.4|1419.2|21
1618557000000|2021-04-16 07:10:00|1421.4|1420.2|1420.6|1419.4|1421.4|1420.2|1420.4|1419.2|10
1618557300000|2021-04-16 07:15:00|1420.5|1419.3|1420.9|1419.7|1420.9|1419.7|1420.4|1419.2|4
1618557600000|2021-04-16 07:20:00|1421|1419.8|1421|1419.8|1421.5|1420.3|1421|1419.8|4
1618557900000|2021-04-16 07:25:00|1421.1|1419.9|1421|1419.8|1421.7|1420.5|1421|1419.8|33
1618558200000|2021-04-16 07:30:00|1420.9|1419.7|1421.2|1420|1421.2|1420|1420.5|1419.3|6
1618558500000|2021-04-16 07:35:00|1421.1|1419.9|1421|1419.8|1421.1|1419.9|1420.7|1419.5|4
1618558800000|2021-04-16 07:40:00|1421.1|1419.9|1421|1419.8|1421.3|1420.1|1420.5|1419.3|13
1618559100000|2021-04-16 07:45:00|1421.1|1419.9|1421.9|1420.7|1421.9|1420.7|1420.8|1419.6|612
1618559400000|2021-04-16 07:50:00|1422.1|1420.9|1422.2|1421|1422.8|1421.6|1422.1|1420.9|67
1618559700000|2021-04-16 07:55:00|1422.7|1421.5|1422.6|1421.4|1422.8|1421.6|1422.3|1421.1|59
1618560000000|2021-04-16 08:00:00|1422.5|1421.3|1421.8|1420.6|1422.6|1421.4|1421.7|1420.5|10
1618560300000|2021-04-16 08:05:00|1421.7|1420.5|1421.8|1420.6|1421.8|1420.6|1421.5|1420.3|12
1618560600000|2021-04-16 08:10:00|1421.7|1420.5|1421.6|1420.4|1422.2|1421|1421.6|1420.4|14
1618560900000|2021-04-16 08:15:00|1421.7|1420.5|1422|1420.8|1422.2|1421|1421.4|1420.2|22
1618561200000|2021-04-16 08:20:00|1421.9|1420.7|1421.7|1420.5|1422|1420.8|1421.6|1420.4|18
1618561500000|2021-04-16 08:25:00|1421.6|1420.4|1422|1420.8|1422|1420.8|1421.5|1420.3|15
1618561800000|2021-04-16 08:30:00|1421.9|1420.7|1422.3|1421.1|1422.6|1421.4|1421.8|1420.6|17
1618562100000|2021-04-16 08:35:00|1422.2|1421|1422.2|1421|1422.5|1421.3|1422|1420.8|12
1618562400000|2021-04-16 08:40:00|1422|1420.8|1421.8|1420.6|1422.3|1421.1|1421.6|1420.4|216
1618562700000|2021-04-16 08:45:00|1422|1420.8|1422.7|1421.5|1422.8|1421.6|1421.7|1420.5|84
1618563000000|2021-04-16 08:50:00|1422.6|1421.4|1423|1421.8|1423.4|1422.2|1422.4|1421.2|41
1618563300000|2021-04-16 08:55:00|1422.9|1421.7|1422.8|1421.6|1423.1|1421.9|1422.6|1421.4|18
1618563600000|2021-04-16 09:00:00|1422.7|1421.5|1422.1|1420.9|1422.8|1421.6|1422.1|1420.9|123
1618563900000|2021-04-16 09:05:00|1422.2|1421|1422.9|1421.7|1423|1421.8|1422.2|1421|22
1618564200000|2021-04-16 09:10:00|1423|1421.8|1422.8|1421.6|1423.3|1422.1|1422.6|1421.4|163
1618564500000|2021-04-16 09:15:00|1423|1421.8|1422.6|1421.4|1423|1421.8|1422.5|1421.3|6
1618564800000|2021-04-16 09:20:00|1422.5|1421.3|1422.1|1420.9|1422.6|1421.4|1422.1|1420.9|40
1618565100000|2021-04-16 09:25:00|1421.9|1420.7|1421.8|1420.6|1422|1420.8|1421.6|1420.4|20
1618565400000|2021-04-16 09:30:00|1421.9|1420.7|1422.2|1421|1422.6|1421.4|1421.8|1420.6|97
1618565700000|2021-04-16 09:35:00|1422.3|1421.1|1422.4|1421.2|1422.6|1421.4|1422.1|1420.9|5
1618566000000|2021-04-16 09:40:00|1422.3|1421.1|1422.8|1421.6|1422.9|1421.7|1422.3|1421.1|10
1618566300000|2021-04-16 09:45:00|1422.9|1421.7|1422.6|1421.4|1422.9|1421.7|1422.3|1421.1|6
1618566600000|2021-04-16 09:50:00|1422.7|1421.5|1422.6|1421.4|1422.7|1421.5|1422.4|1421.2|6
1618566900000|2021-04-16 09:55:00|1422.7|1421.5|1422.9|1421.7|1423.1|1421.9|1422.6|1421.4|74
1618567200000|2021-04-16 10:00:00|1422.8|1421.6|1423.2|1422|1423.3|1422.1|1422.6|1421.4|38
1618567500000|2021-04-16 10:05:00|1423.3|1422.1|1423.7|1422.5|1423.9|1422.7|1423.2|1422|81
1618567800000|2021-04-16 10:10:00|1423.8|1422.6|1423.9|1422.7|1423.9|1422.7|1423.3|1422.1|84
1618568100000|2021-04-16 10:15:00|1423.7|1422.5|1423.8|1422.6|1423.9|1422.7|1423.2|1422|129
1618568400000|2021-04-16 10:20:00|1423.7|1422.5|1424.8|1423.6|1424.9|1423.7|1423.7|1422.5|249
1618568700000|2021-04-16 10:25:00|1424.9|1423.7|1424.1|1422.9|1425|1423.8|1423.9|1422.7|74
1618569000000|2021-04-16 10:30:00|1424|1422.8|1423.6|1422.4|1424.3|1423.1|1423.4|1422.2|39
1618569300000|2021-04-16 10:35:00|1423.5|1422.3|1423.4|1422.2|1423.6|1422.4|1422.7|1421.5|87
1618569600000|2021-04-16 10:40:00|1423.3|1422.1|1423.8|1422.6|1423.8|1422.6|1423.3|1422.1|31
1618569900000|2021-04-16 10:45:00|1423.9|1422.7|1424.3|1423.1|1424.3|1423.1|1423.9|1422.7|25
1618570200000|2021-04-16 10:50:00|1424.1|1422.9|1424.8|1423.6|1424.8|1423.6|1423.9|1422.7|48
1618570500000|2021-04-16 10:55:00|1424.7|1423.5|1424.8|1423.6|1424.9|1423.7|1424.5|1423.3|26
1618570800000|2021-04-16 11:00:00|1424.6|1423.4|1424.7|1423.5|1424.9|1423.7|1424.5|1423.3|54
1618571100000|2021-04-16 11:05:00|1424.6|1423.4|1424.8|1423.6|1425|1423.8|1424.5|1423.3|45
1618571400000|2021-04-16 11:10:00|1424.9|1423.7|1424.3|1423.1|1424.9|1423.7|1424.1|1422.9|99
1618571700000|2021-04-16 11:15:00|1424.4|1423.2|1424.2|1423|1424.6|1423.4|1423.9|1422.7|30
1618572000000|2021-04-16 11:20:00|1424.4|1423.2|1423.5|1422.3|1424.6|1423.4|1423.4|1422.2|19
1618572300000|2021-04-16 11:25:00|1423.4|1422.2|1423.8|1422.6|1424|1422.8|1423.2|1422|54
1618572600000|2021-04-16 11:30:00|1423.9|1422.7|1423.6|1422.4|1424.1|1422.9|1423.1|1421.9|24
1618572900000|2021-04-16 11:35:00|1423.5|1422.3|1423.8|1422.6|1424.1|1422.9|1423.4|1422.2|102
1618573200000|2021-04-16 11:40:00|1423.6|1422.4|1424.3|1423.1|1424.3|1423.1|1423.6|1422.4|39
1618573500000|2021-04-16 11:45:00|1424.1|1422.9|1423.9|1422.7|1424.4|1423.2|1423.8|1422.6|65
1618573800000|2021-04-16 11:50:00|1424|1422.8|1424.8|1423.6|1424.9|1423.7|1423.9|1422.7|291
1618574100000|2021-04-16 11:55:00|1424.7|1423.5|1426.1|1424.9|1426.1|1424.9|1424.5|1423.3|253
1618574400000|2021-04-16 12:00:00|1426|1424.8|1425.1|1423.9|1426.2|1425|1424.8|1423.6|379
1618574700000|2021-04-16 12:05:00|1425.3|1424.1|1425.1|1423.9|1425.8|1424.6|1425.1|1423.9|73
1618575000000|2021-04-16 12:10:00|1425|1423.8|1423.1|1421.9|1425.1|1423.9|1423.1|1421.9|168
1618575300000|2021-04-16 12:15:00|1423.2|1422|1422.5|1421.3|1423.4|1422.2|1422.2|1421|139
1618575600000|2021-04-16 12:20:00|1422.2|1421|1422.1|1420.9|1422.9|1421.7|1421.5|1420.3|166
1618575900000|2021-04-16 12:25:00|1422|1420.8|1421.7|1420.5|1422.1|1420.9|1421.5|1420.3|78
1618576200000|2021-04-16 12:30:00|1421.6|1420.4|1421.3|1420.1|1421.7|1420.5|1420.2|1419|115
1618576500000|2021-04-16 12:35:00|1421.4|1420.2|1420.9|1419.7|1421.6|1420.4|1420.7|1419.5|75
1618576800000|2021-04-16 12:40:00|1421.1|1419.9|1421.4|1420.2|1422.1|1420.9|1420.8|1419.6|103
1618579800000|2021-04-16 13:30:00|1421.2|1420|1423.7|1422.5|1425.4|1424.2|1419.7|1418.5|2568
1618580100000|2021-04-16 13:35:00|1423.6|1422.4|1421.9|1420.7|1423.7|1422.5|1421.5|1420.3|390
1618580400000|2021-04-16 13:40:00|1422.1|1420.9|1422.5|1421.3|1423.7|1422.5|1421.2|1420|668
1618580700000|2021-04-16 13:45:00|1422.4|1421.2|1420|1418.8|1423.1|1421.9|1419.4|1418.2|848
1618581000000|2021-04-16 13:50:00|1419.8|1418.6|1420.6|1419.4|1421.2|1420|1419.5|1418.3|735
1618581300000|2021-04-16 13:55:00|1420.7|1419.5|1420.9|1419.7|1421.4|1420.2|1419.9|1418.7|199
1618581600000|2021-04-16 14:00:00|1421|1419.8|1420.9|1419.7|1421.9|1420.7|1420.4|1419.2|593
1618581900000|2021-04-16 14:05:00|1421.1|1419.9|1421.6|1420.4|1422|1420.8|1420.6|1419.4|239
1618582200000|2021-04-16 14:10:00|1421.7|1420.5|1421.9|1420.7|1422.2|1421|1421|1419.8|313
1618582500000|2021-04-16 14:15:00|1422|1420.8|1424|1422.8|1424.2|1423|1421.7|1420.5|1172
1618582800000|2021-04-16 14:20:00|1424.1|1422.9|1425.7|1424.5|1425.8|1424.6|1424|1422.8|583
1618583100000|2021-04-16 14:25:00|1425.8|1424.6|1425.6|1424.4|1426|1424.8|1424.7|1423.5|799
1618583400000|2021-04-16 14:30:00|1425.5|1424.3|1424.6|1423.4|1426.8|1425.6|1424.5|1423.3|600
1618583700000|2021-04-16 14:35:00|1424.5|1423.3|1424.8|1423.6|1425.2|1424|1424.1|1422.9|297
1618584000000|2021-04-16 14:40:00|1425|1423.8|1426.3|1425.1|1426.8|1425.6|1424.9|1423.7|414
1618584300000|2021-04-16 14:45:00|1426.2|1425|1428.6|1427.4|1428.8|1427.6|1426.1|1424.9|448
1618584600000|2021-04-16 14:50:00|1428.7|1427.5|1430.5|1429.3|1430.8|1429.6|1428.4|1427.2|967
1618584900000|2021-04-16 14:55:00|1430.6|1429.4|1432.9|1431.7|1433.8|1432.6|1430.5|1429.3|1133
1618585200000|2021-04-16 15:00:00|1433|1431.8|1430.7|1429.5|1433.7|1432.5|1430.5|1429.3|1073
1618585500000|2021-04-16 15:05:00|1430.9|1429.7|1431.5|1430.3|1432.2|1431|1430.7|1429.5|690
1618585800000|2021-04-16 15:10:00|1431.6|1430.4|1429.5|1428.3|1431.6|1430.4|1429.2|1428|797
1618586100000|2021-04-16 15:15:00|1429.4|1428.2|1430.3|1429.1|1430.7|1429.5|1429.4|1428.2|451
1618586400000|2021-04-16 15:20:00|1430.4|1429.2|1428.9|1427.7|1430.7|1429.5|1428.9|1427.7|325
1618586700000|2021-04-16 15:25:00|1429|1427.8|1427.8|1426.6|1429.1|1427.9|1427.7|1426.5|291
1618587000000|2021-04-16 15:30:00|1428|1426.8|1428|1426.8|1428.3|1427.1|1427.5|1426.3|365
1618587300000|2021-04-16 15:35:00|1428.1|1426.9|1426.8|1425.6|1428.2|1427|1426.6|1425.4|358
1618587600000|2021-04-16 15:40:00|1426.7|1425.5|1424.7|1423.5|1426.8|1425.6|1424.6|1423.4|580
1618587900000|2021-04-16 15:45:00|1424.8|1423.6|1423.2|1422|1425.1|1423.9|1423.1|1421.9|747
1618588200000|2021-04-16 15:50:00|1423.1|1421.9|1422.2|1421|1423.6|1422.4|1422.2|1421|671
1618588500000|2021-04-16 15:55:00|1422.3|1421.1|1422.3|1421.1|1422.7|1421.5|1422.1|1420.9|312
1618588800000|2021-04-16 16:00:00|1422.4|1421.2|1422.7|1421.5|1423|1421.8|1422.3|1421.1|407
1618589100000|2021-04-16 16:05:00|1422.8|1421.6|1422.9|1421.7|1423.8|1422.6|1422.8|1421.6|374
1618589400000|2021-04-16 16:10:00|1422.8|1421.6|1423.2|1422|1423.9|1422.7|1422.1|1420.9|303
1618589700000|2021-04-16 16:15:00|1423.4|1422.2|1423.2|1422|1423.9|1422.7|1423.1|1421.9|177
1618590000000|2021-04-16 16:20:00|1423.1|1421.9|1422.7|1421.5|1423.7|1422.5|1422.7|1421.5|110
1618590300000|2021-04-16 16:25:00|1422.6|1421.4|1422.6|1421.4|1422.8|1421.6|1422.3|1421.1|186
1618590600000|2021-04-16 16:30:00|1422.8|1421.6|1423.6|1422.4|1423.6|1422.4|1422.6|1421.4|164
1618590900000|2021-04-16 16:35:00|1423.7|1422.5|1423.4|1422.2|1424.1|1422.9|1422.9|1421.7|138
1618591200000|2021-04-16 16:40:00|1423.5|1422.3|1423.1|1421.9|1423.9|1422.7|1422.9|1421.7|190
1618591500000|2021-04-16 16:45:00|1423.2|1422|1424.2|1423|1424.4|1423.2|1423.1|1421.9|307
1618591800000|2021-04-16 16:50:00|1424|1422.8|1423.5|1422.3|1424.3|1423.1|1423.5|1422.3|216
1618592100000|2021-04-16 16:55:00|1423.4|1422.2|1425.2|1424|1425.2|1424|1423.4|1422.2|821
1618592400000|2021-04-16 17:00:00|1425.1|1423.9|1425.3|1424.1|1426|1424.8|1425|1423.8|837
1618592700000|2021-04-16 17:05:00|1425.2|1424|1426.2|1425|1426.4|1425.2|1425|1423.8|1507
1618593000000|2021-04-16 17:10:00|1426.1|1424.9|1426.1|1424.9|1426.5|1425.3|1425|1423.8|829
1618593300000|2021-04-16 17:15:00|1426.2|1425|1427.2|1426|1427.3|1426.1|1426|1424.8|654
1618593600000|2021-04-16 17:20:00|1427.1|1425.9|1427.5|1426.3|1427.6|1426.4|1427|1425.8|916
1618593900000|2021-04-16 17:25:00|1427.6|1426.4|1427.2|1426|1427.8|1426.6|1426.4|1425.2|743
1618594200000|2021-04-16 17:30:00|1427.3|1426.1|1427.9|1426.7|1428|1426.8|1427.1|1425.9|413
1618594500000|2021-04-16 17:35:00|1428.1|1426.9|1427.9|1426.7|1428.4|1427.2|1427.7|1426.5|270
1618594800000|2021-04-16 17:40:00|1428|1426.8|1427.8|1426.6|1428.5|1427.3|1427.1|1425.9|890
1618595100000|2021-04-16 17:45:00|1427.7|1426.5|1427.1|1425.9|1427.8|1426.6|1426.4|1425.2|834
1618595400000|2021-04-16 17:50:00|1427|1425.8|1426.9|1425.7|1427.5|1426.3|1425.7|1424.5|996
1618595700000|2021-04-16 17:55:00|1427|1425.8|1426.9|1425.7|1427.5|1426.3|1426.7|1425.5|647
1618596000000|2021-04-16 18:00:00|1426.7|1425.5|1427.6|1426.4|1427.8|1426.6|1426.1|1424.9|566
1618596300000|2021-04-16 18:05:00|1427.8|1426.6|1428.9|1427.7|1428.9|1427.7|1427.6|1426.4|917
1618596600000|2021-04-16 18:10:00|1429.2|1428|1427.1|1425.9|1429.8|1428.6|1427.1|1425.9|2530
1618596900000|2021-04-16 18:15:00|1427.2|1426|1427.5|1426.3|1427.6|1426.4|1426|1424.8|1324
1618790400000|2021-04-19 00:00:00|1434|1432.8|1436|1434.8|1436.5|1435.3|1433.5|1432.3|1147
1618790700000|2021-04-19 00:05:00|1435.8|1434.6|1432.9|1431.7|1435.9|1434.7|1432.9|1431.7|300
1618791000000|2021-04-19 00:10:00|1432.8|1431.6|1433.6|1432.4|1434.5|1433.3|1432.7|1431.5|244
1618791300000|2021-04-19 00:15:00|1433.5|1432.3|1432.9|1431.7|1433.7|1432.5|1432.4|1431.2|262
1618791600000|2021-04-19 00:20:00|1432.8|1431.6|1432.9|1431.7|1433.3|1432.1|1432.4|1431.2|225
1618791900000|2021-04-19 00:25:00|1433|1431.8|1433.5|1432.3|1433.5|1432.3|1432.7|1431.5|111
1618792200000|2021-04-19 00:30:00|1433.4|1432.2|1432.6|1431.4|1433.8|1432.6|1432.4|1431.2|110
1618792500000|2021-04-19 00:35:00|1432.8|1431.6|1432.6|1431.4|1432.9|1431.7|1432.6|1431.4|126
1618792800000|2021-04-19 00:40:00|1432.7|1431.5|1432.6|1431.4|1433.3|1432.1|1432.6|1431.4|50
1618793100000|2021-04-19 00:45:00|1432.7|1431.5|1432.8|1431.6|1432.9|1431.7|1432.5|1431.3|79
1618793400000|2021-04-19 00:50:00|1432.7|1431.5|1431.9|1430.7|1432.7|1431.5|1431.6|1430.4|68
1618793700000|2021-04-19 00:55:00|1432|1430.8|1431.7|1430.5|1432.1|1430.9|1431.5|1430.3|24
1618794000000|2021-04-19 01:00:00|1431.4|1430.2|1431|1429.8|1431.5|1430.3|1429.8|1428.6|344
1618794300000|2021-04-19 01:05:00|1430.9|1429.7|1431.5|1430.3|1432|1430.8|1430.4|1429.2|125
1618794600000|2021-04-19 01:10:00|1431.6|1430.4|1431.4|1430.2|1432|1430.8|1430.9|1429.7|81
1618794900000|2021-04-19 01:15:00|1431.3|1430.1|1430.2|1429|1431.8|1430.6|1430.1|1428.9|29
1618795200000|2021-04-19 01:20:00|1430|1428.8|1429.9|1428.7|1430.2|1429|1429.2|1428|140
1618795500000|2021-04-19 01:25:00|1429.7|1428.5|1429.9|1428.7|1430.3|1429.1|1429.5|1428.3|43
1618795800000|2021-04-19 01:30:00|1430|1428.8|1429.5|1428.3|1430|1428.8|1429|1427.8|102
1618796100000|2021-04-19 01:35:00|1429.4|1428.2|1430|1428.8|1430|1428.8|1428.5|1427.3|42
1618796400000|2021-04-19 01:40:00|1429.9|1428.7|1430.7|1429.5|1430.7|1429.5|1429.8|1428.6|46
1618796700000|2021-04-19 01:45:00|1430.9|1429.7|1431|1429.8|1431.4|1430.2|1430.2|1429|22
1618797000000|2021-04-19 01:50:00|1431.1|1429.9|1430.5|1429.3|1431.6|1430.4|1430.5|1429.3|61
1618797300000|2021-04-19 01:55:00|1430.6|1429.4|1430.5|1429.3|1430.8|1429.6|1430.3|1429.1|14
1618797600000|2021-04-19 02:00:00|1430.4|1429.2|1431.4|1430.2|1431.4|1430.2|1430.3|1429.1|52
1618797900000|2021-04-19 02:05:00|1431.5|1430.3|1431|1429.8|1431.5|1430.3|1430.8|1429.6|23
1618798200000|2021-04-19 02:10:00|1431.2|1430|1430.8|1429.6|1431.3|1430.1|1430.8|1429.6|14
1618798500000|2021-04-19 02:15:00|1430.9|1429.7|1431|1429.8|1431.1|1429.9|1430.5|1429.3|28
1618798800000|2021-04-19 02:20:00|1430.8|1429.6|1431.5|1430.3|1431.5|1430.3|1430.8|1429.6|14
1618799100000|2021-04-19 02:25:00|1431.6|1430.4|1431.3|1430.1|1431.6|1430.4|1431.3|1430.1|9
1618799400000|2021-04-19 02:30:00|1431|1429.8|1431.8|1430.6|1431.8|1430.6|1430.8|1429.6|40
1618799700000|2021-04-19 02:35:00|1431.9|1430.7|1431|1429.8|1432|1430.8|1430.5|1429.3|67
1618800000000|2021-04-19 02:40:00|1430.9|1429.7|1430.8|1429.6|1431|1429.8|1430.4|1429.2|93
1618800300000|2021-04-19 02:45:00|1430.7|1429.5|1430.8|1429.6|1431|1429.8|1430.3|1429.1|16
1618800600000|2021-04-19 02:50:00|1430.6|1429.4|1430.3|1429.1|1430.6|1429.4|1430|1428.8|79
1618800900000|2021-04-19 02:55:00|1430.1|1428.9|1429.8|1428.6|1430.4|1429.2|1429.7|1428.5|22
1618801200000|2021-04-19 03:00:00|1429.7|1428.5|1430.5|1429.3|1430.8|1429.6|1429.7|1428.5|13
1618801500000|2021-04-19 03:05:00|1430.3|1429.1|1430.5|1429.3|1430.8|1429.6|1430.2|1429|14
1618801800000|2021-04-19 03:10:00|1430.4|1429.2|1430.8|1429.6|1431|1429.8|1430.2|1429|16
1618802100000|2021-04-19 03:15:00|1430.9|1429.7|1430.6|1429.4|1431|1429.8|1430.5|1429.3|13
1618802400000|2021-04-19 03:20:00|1430.7|1429.5|1431.5|1430.3|1431.5|1430.3|1430.6|1429.4|26
1618802700000|2021-04-19 03:25:00|1431.4|1430.2|1431.2|1430|1431.5|1430.3|1430.8|1429.6|9
1618803000000|2021-04-19 03:30:00|1431.1|1429.9|1431.1|1429.9|1431.3|1430.1|1430.8|1429.6|21
1618803300000|2021-04-19 03:35:00|1431|1429.8|1430.9|1429.7|1431.1|1429.9|1430.8|1429.6|8
1618803600000|2021-04-19 03:40:00|1430.8|1429.6|1430.8|1429.6|1431|1429.8|1430.7|1429.5|15
1618803900000|2021-04-19 03:45:00|1430.7|1429.5|1430.6|1429.4|1430.7|1429.5|1430.5|1429.3|7
1618804200000|2021-04-19 03:50:00|1430.5|1429.3|1430.6|1429.4|1430.7|1429.5|1430.3|1429.1|29
1618804500000|2021-04-19 03:55:00|1430.7|1429.5|1431|1429.8|1431.1|1429.9|1430.5|1429.3|5
1618804800000|2021-04-19 04:00:00|1431.2|1430|1431.2|1430|1431.2|1430|1430.9|1429.7|19
1618805100000|2021-04-19 04:05:00|1431.3|1430.1|1431.3|1430.1|1431.4|1430.2|1431.2|1430|7
1618805400000|2021-04-19 04:10:00|1431.4|1430.2|1431.8|1430.6|1431.8|1430.6|1431.4|1430.2|12
1618805700000|2021-04-19 04:15:00|1431.7|1430.5|1431.5|1430.3|1431.7|1430.5|1431.5|1430.3|4
1618806000000|2021-04-19 04:20:00|1431.6|1430.4|1431.7|1430.5|1431.9|1430.7|1431.5|1430.3|15
1618806300000|2021-04-19 04:25:00|1431.8|1430.6|1432.2|1431|1432.2|1431|1431.7|1430.5|6
1618806600000|2021-04-19 04:30:00|1432.3|1431.1|1432.2|1431|1432.3|1431.1|1432|1430.8|8
1618806900000|2021-04-19 04:35:00|1432.4|1431.2|1432.2|1431|1432.4|1431.2|1432.2|1431|4
1618807200000|2021-04-19 04:40:00|1432.3|1431.1|1432.4|1431.2|1432.4|1431.2|1432.2|1431|12
1618807500000|2021-04-19 04:45:00|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|1432.4|1431.2|15
1618807800000|2021-04-19 04:50:00|1432.4|1431.2|1432.2|1431|1432.5|1431.3|1432.2|1431|6
1618808100000|2021-04-19 04:55:00|1432.3|1431.1|1432.5|1431.3|1432.6|1431.4|1432.3|1431.1|11
1618808400000|2021-04-19 05:00:00|1432.7|1431.5|1432.5|1431.3|1432.7|1431.5|1432.4|1431.2|9
1618808700000|2021-04-19 05:05:00|1432.4|1431.2|1431.9|1430.7|1432.4|1431.2|1431.7|1430.5|11
1618809000000|2021-04-19 05:10:00|1432|1430.8|1431.9|1430.7|1432|1430.8|1431.7|1430.5|3
1618809300000|2021-04-19 05:15:00|1431.7|1430.5|1431.2|1430|1431.9|1430.7|1431.2|1430|5
1618809600000|2021-04-19 05:20:00|1431.1|1429.9|1431.2|1430|1431.4|1430.2|1431|1429.8|15
1618809900000|2021-04-19 05:25:00|1431.1|1429.9|1431.3|1430.1|1431.3|1430.1|1430.9|1429.7|9
1618810200000|2021-04-19 05:30:00|1431.4|1430.2|1433.1|1431.9|1433.1|1431.9|1431.2|1430|35
1618810500000|2021-04-19 05:35:00|1433|1431.8|1432.1|1430.9|1433|1431.8|1431.4|1430.2|26
1618810800000|2021-04-19 05:40:00|1432|1430.8|1431.7|1430.5|1432.2|1431|1431.6|1430.4|16
1618811100000|2021-04-19 05:45:00|1431.6|1430.4|1431.8|1430.6|1432.2|1431|1431.6|1430.4|18
1618811400000|2021-04-19 05:50:00|1431.9|1430.7|1432.4|1431.2|1432.7|1431.5|1431.9|1430.7|13
1618811700000|2021-04-19 05:55:00|1432.5|1431.3|1432.3|1431.1|1432.6|1431.4|1432.1|1430.9|12
1618812000000|2021-04-19 06:00:00|1432.4|1431.2|1433.5|1432.3|1433.6|1432.4|1432.2|1431|98
1618812300000|2021-04-19 06:05:00|1433.6|1432.4|1434.3|1433.1|1434.5|1433.3|1433|1431.8|113
1618812600000|2021-04-19 06:10:00|1434|1432.8|1434.8|1433.6|1434.8|1433.6|1434|1432.8|20
1618812900000|2021-04-19 06:15:00|1434.6|1433.4|1434.3|1433.1|1435.3|1434.1|1434.2|1433|101
1618813200000|2021-04-19 06:20:00|1434.4|1433.2|1434.8|1433.6|1435.3|1434.1|1434.3|1433.1|70
1618813500000|2021-04-19 06:25:00|1434.7|1433.5|1434.6|1433.4|1434.8|1433.6|1433.6|1432.4|34
1618813800000|2021-04-19 06:30:00|1434.7|1433.5|1433.5|1432.3|1434.7|1433.5|1433.3|1432.1|24
1618814100000|2021-04-19 06:35:00|1433.3|1432.1|1433.7|1432.5|1433.8|1432.6|1432.6|1431.4|39
1618814400000|2021-04-19 06:40:00|1433.6|1432.4|1434.8|1433.6|1435.2|1434|1433.6|1432.4|18
1618814700000|2021-04-19 06:45:00|1434.7|1433.5|1435.5|1434.3|1435.6|1434.4|1434.7|1433.5|74
1618815000000|2021-04-19 06:50:00|1435.3|1434.1|1434.5|1433.3|1435.6|1434.4|1434.3|1433.1|63
1618815300000|2021-04-19 06:55:00|1434.6|1433.4|1434.3|1433.1|1434.6|1433.4|1434|1432.8|39
1618815600000|2021-04-19 07:00:00|1434.4|1433.2|1433.3|1432.1|1434.8|1433.6|1432.9|1431.7|17
1618815900000|2021-04-19 07:05:00|1433.5|1432.3|1433.6|1432.4|1433.9|1432.7|1433.3|1432.1|12
1618816200000|2021-04-19 07:10:00|1433.4|1432.2|1433.6|1432.4|1433.6|1432.4|1433.1|1431.9|2
1618816500000|2021-04-19 07:15:00|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.2|1432|5
1618816800000|2021-04-19 07:20:00|1433.7|1432.5|1435.3|1434.1|1435.3|1434.1|1433.7|1432.5|9
1618817100000|2021-04-19 07:25:00|1435.2|1434|1435.1|1433.9|1435.3|1434.1|1434.9|1433.7|3
1618817400000|2021-04-19 07:30:00|1435.2|1434|1436.3|1435.1|1436.3|1435.1|1435.1|1433.9|35
1618817700000|2021-04-19 07:35:00|1436.2|1435|1436.3|1435.1|1436.6|1435.4|1435.8|1434.6|16
1618818000000|2021-04-19 07:40:00|1436.2|1435|1436.6|1435.4|1436.6|1435.4|1435.8|1434.6|19
1618818300000|2021-04-19 07:45:00|1436.5|1435.3|1438|1436.8|1438.1|1436.9|1436.1|1434.9|66
1618818600000|2021-04-19 07:50:00|1438.1|1436.9|1437.1|1435.9|1438.1|1436.9|1436.5|1435.3|86
1618818900000|2021-04-19 07:55:00|1437.3|1436.1|1437.3|1436.1|1437.7|1436.5|1436.6|1435.4|102
1618819200000|2021-04-19 08:00:00|1437.4|1436.2|1438.1|1436.9|1438.1|1436.9|1437.3|1436.1|874
1618819500000|2021-04-19 08:05:00|1438|1436.8|1438.4|1437.2|1439.1|1437.9|1437.9|1436.7|594
1618819800000|2021-04-19 08:10:00|1438.5|1437.3|1436.7|1435.5|1438.5|1437.3|1436.6|1435.4|60
1618820100000|2021-04-19 08:15:00|1436.6|1435.4|1437.6|1436.4|1437.6|1436.4|1436.6|1435.4|187
1618820400000|2021-04-19 08:20:00|1437.7|1436.5|1437.8|1436.6|1438.2|1437|1437.5|1436.3|43
1618820700000|2021-04-19 08:25:00|1437.3|1436.1|1437.9|1436.7|1438.3|1437.1|1437.3|1436.1|82
1618821000000|2021-04-19 08:30:00|1438|1436.8|1439.2|1438|1439.3|1438.1|1437.9|1436.7|26
1618821300000|2021-04-19 08:35:00|1439.1|1437.9|1439.1|1437.9|1439.5|1438.3|1439|1437.8|34
1618821600000|2021-04-19 08:40:00|1439|1437.8|1439.5|1438.3|1439.6|1438.4|1438.8|1437.6|56
1618821900000|2021-04-19 08:45:00|1439.4|1438.2|1440|1438.8|1440.1|1438.9|1439.2|1438|31
1618822200000|2021-04-19 08:50:00|1439.8|1438.6|1441.2|1440|1441.3|1440.1|1439.8|1438.6|52
1618822500000|2021-04-19 08:55:00|1441.1|1439.9|1440.4|1439.2|1441.2|1440|1440.1|1438.9|82
1618822800000|2021-04-19 09:00:00|1440.2|1439|1439.6|1438.4|1440.2|1439|1439.2|1438|129
1618823100000|2021-04-19 09:05:00|1439.5|1438.3|1438.8|1437.6|1439.6|1438.4|1438.8|1437.6|85
1618823400000|2021-04-19 09:10:00|1438.9|1437.7|1439.5|1438.3|1440|1438.8|1438.8|1437.6|322
1618823700000|2021-04-19 09:15:00|1439.6|1438.4|1439.6|1438.4|1439.8|1438.6|1439.3|1438.1|67
1618824000000|2021-04-19 09:20:00|1439.7|1438.5|1439|1437.8|1439.8|1438.6|1438.9|1437.7|32
1618824300000|2021-04-19 09:25:00|1439.1|1437.9|1438.5|1437.3|1439.1|1437.9|1438.3|1437.1|28
1618824600000|2021-04-19 09:30:00|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.1|1436.9|12
1618824900000|2021-04-19 09:35:00|1438.4|1437.2|1437.7|1436.5|1438.5|1437.3|1437.4|1436.2|101
1618825200000|2021-04-19 09:40:00|1437.6|1436.4|1438.5|1437.3|1438.5|1437.3|1437.5|1436.3|36
1618825500000|2021-04-19 09:45:00|1438.4|1437.2|1439.1|1437.9|1439.1|1437.9|1438|1436.8|19
1618825800000|2021-04-19 09:50:00|1439|1437.8|1439.3|1438.1|1439.3|1438.1|1438.9|1437.7|20
1618826100000|2021-04-19 09:55:00|1439.5|1438.3|1440.1|1438.9|1440.1|1438.9|1439|1437.8|41
1618826400000|2021-04-19 10:00:00|1440|1438.8|1439.6|1438.4|1440.1|1438.9|1439.3|1438.1|24
1618826700000|2021-04-19 10:05:00|1439.5|1438.3|1439.1|1437.9|1439.6|1438.4|1438.9|1437.7|54
1618827000000|2021-04-19 10:10:00|1439.2|1438|1439.6|1438.4|1439.8|1438.6|1439|1437.8|60
1618827300000|2021-04-19 10:15:00|1439.5|1438.3|1439.5|1438.3|1439.6|1438.4|1439.3|1438.1|36
1618827600000|2021-04-19 10:20:00|1439.6|1438.4|1438.6|1437.4|1439.6|1438.4|1438.5|1437.3|85
1618827900000|2021-04-19 10:25:00|1438.7|1437.5|1439.4|1438.2|1439.4|1438.2|1438.5|1437.3|37
1618828200000|2021-04-19 10:30:00|1439.3|1438.1|1439.5|1438.3|1439.6|1438.4|1439|1437.8|22
1618828500000|2021-04-19 10:35:00|1439.6|1438.4|1440|1438.8|1440.6|1439.4|1439.5|1438.3|56
1618828800000|2021-04-19 10:40:00|1439.9|1438.7|1439.5|1438.3|1440|1438.8|1439.5|1438.3|15
1618829100000|2021-04-19 10:45:00|1439.6|1438.4|1439.9|1438.7|1440|1438.8|1439.3|1438.1|11
1618829400000|2021-04-19 10:50:00|1440|1438.8|1441.1|1439.9|1441.2|1440|1440|1438.8|32
1618829700000|2021-04-19 10:55:00|1441.2|1440|1440.9|1439.7|1441.3|1440.1|1440.7|1439.5|28
1618830000000|2021-04-19 11:00:00|1440.8|1439.6|1441|1439.8|1441|1439.8|1440.5|1439.3|96
1618830300000|2021-04-19 11:05:00|1440.9|1439.7|1440.5|1439.3|1441|1439.8|1440.3|1439.1|3
1618830600000|2021-04-19 11:10:00|1440.4|1439.2|1439.6|1438.4|1440.4|1439.2|1439.6|1438.4|25
1618830900000|2021-04-19 11:15:00|1439.5|1438.3|1439.2|1438|1439.8|1438.6|1439.2|1438|82
1618831200000|2021-04-19 11:20:00|1439.1|1437.9|1437.5|1436.3|1439.1|1437.9|1437.4|1436.2|295
1618831500000|2021-04-19 11:25:00|1437.4|1436.2|1437.2|1436|1437.5|1436.3|1436.9|1435.7|152
1618831800000|2021-04-19 11:30:00|1437.3|1436.1|1436.8|1435.6|1437.5|1436.3|1436.4|1435.2|93
1618832100000|2021-04-19 11:35:00|1437|1435.8|1436.4|1435.2|1437.3|1436.1|1436.4|1435.2|45
1618832400000|2021-04-19 11:40:00|1436.6|1435.4|1436.9|1435.7|1437.1|1435.9|1436.6|1435.4|29
1618832700000|2021-04-19 11:45:00|1437|1435.8|1436.9|1435.7|1437.3|1436.1|1436.8|1435.6|21
1618833000000|2021-04-19 11:50:00|1437|1435.8|1436.6|1435.4|1437.6|1436.4|1436.3|1435.1|71
1618833300000|2021-04-19 11:55:00|1436.7|1435.5|1436.9|1435.7|1437|1435.8|1436.1|1434.9|24
1618833600000|2021-04-19 12:00:00|1437|1435.8|1436.4|1435.2|1437.1|1435.9|1435.9|1434.7|90
1618833900000|2021-04-19 12:05:00|1436.5|1435.3|1436.8|1435.6|1437.3|1436.1|1436.3|1435.1|56
1618834200000|2021-04-19 12:10:00|1436.9|1435.7|1437.4|1436.2|1438|1436.8|1436.8|1435.6|64
1618834500000|2021-04-19 12:15:00|1437.5|1436.3|1437.1|1435.9|1437.6|1436.4|1436.8|1435.6|28
1618834800000|2021-04-19 12:20:00|1437|1435.8|1438.1|1436.9|1438.1|1436.9|1436.9|1435.7|36
1618835100000|2021-04-19 12:25:00|1438|1436.8|1439.3|1438.1|1439.3|1438.1|1437.6|1436.4|261
1618835400000|2021-04-19 12:30:00|1439.2|1438|1439.1|1437.9|1439.4|1438.2|1438.6|1437.4|333
1618835700000|2021-04-19 12:35:00|1439|1437.8|1438.4|1437.2|1439.4|1438.2|1438.4|1437.2|82
1618836000000|2021-04-19 12:40:00|1438.6|1437.4|1437.4|1436.2|1438.6|1437.4|1437.4|1436.2|208
1618839000000|2021-04-19 13:30:00|1437.9|1436.7|1435.5|1434.3|1437.9|1436.7|1432.6|1431.4|2133
1618839300000|2021-04-19 13:35:00|1435.6|1434.4|1431.7|1430.5|1436|1434.8|1430.9|1429.7|946
1618839600000|2021-04-19 13:40:00|1431.6|1430.4|1433.4|1432.2|1433.7|1432.5|1431.1|1429.9|742
1618839900000|2021-04-19 13:45:00|1433.5|1432.3|1434.6|1433.4|1435.9|1434.7|1433.5|1432.3|995
1618840200000|2021-04-19 13:50:00|1434.9|1433.7|1436.4|1435.2|1437.8|1436.6|1434.3|1433.1|1307
1618840500000|2021-04-19 13:55:00|1436.5|1435.3|1436.7|1435.5|1436.8|1435.6|1435.4|1434.2|627
1618840800000|2021-04-19 14:00:00|1436.8|1435.6|1436.5|1435.3|1437.3|1436.1|1435.5|1434.3|586
1618841100000|2021-04-19 14:05:00|1436.3|1435.1|1435.4|1434.2|1436.4|1435.2|1435.2|1434|340
1618841400000|2021-04-19 14:10:00|1435.2|1434|1435.9|1434.7|1436|1434.8|1434.7|1433.5|564
1618841700000|2021-04-19 14:15:00|1435.8|1434.6|1437.2|1436|1437.6|1436.4|1434.8|1433.6|624
1618842000000|2021-04-19 14:20:00|1437.4|1436.2|1439.1|1437.9|1439.4|1438.2|1437.2|1436|797
1618842300000|2021-04-19 14:25:00|1439|1437.8|1440.1|1438.9|1440.4|1439.2|1438.9|1437.7|667
1618842600000|2021-04-19 14:30:00|1440.3|1439.1|1439.6|1438.4|1440.9|1439.7|1439.4|1438.2|884
1618842900000|2021-04-19 14:35:00|1439.7|1438.5|1437.7|1436.5|1439.9|1438.7|1437.5|1436.3|512
1618843200000|2021-04-19 14:40:00|1437.8|1436.6|1437.3|1436.1|1438.2|1437|1437.3|1436.1|277
1618843500000|2021-04-19 14:45:00|1437.4|1436.2|1435.7|1434.5|1437.4|1436.2|1435.5|1434.3|434
1618843800000|2021-04-19 14:50:00|1435.8|1434.6|1436.4|1435.2|1437|1435.8|1435.8|1434.6|279
1618844100000|2021-04-19 14:55:00|1436.2|1435|1436.4|1435.2|1436.4|1435.2|1435.5|1434.3|211
1618844400000|2021-04-19 15:00:00|1436.3|1435.1|1436.8|1435.6|1437.3|1436.1|1436|1434.8|142
1618844700000|2021-04-19 15:05:00|1436.9|1435.7|1438.5|1437.3|1438.6|1437.4|1436.4|1435.2|332
1618845000000|2021-04-19 15:10:00|1438.6|1437.4|1439.5|1438.3|1439.6|1438.4|1437.8|1436.6|320
1618845300000|2021-04-19 15:15:00|1439.6|1438.4|1439.2|1438|1440.1|1438.9|1439.2|1438|209
1618845600000|2021-04-19 15:20:00|1439.3|1438.1|1439.2|1438|1439.5|1438.3|1438.7|1437.5|184
1618845900000|2021-04-19 15:25:00|1439.3|1438.1|1440.4|1439.2|1440.9|1439.7|1439.2|1438|615
1618846200000|2021-04-19 15:30:00|1440.2|1439|1440.1|1438.9|1441.4|1440.2|1440.1|1438.9|428
1618846500000|2021-04-19 15:35:00|1440.2|1439|1440.8|1439.6|1441.1|1439.9|1440|1438.8|582
1618846800000|2021-04-19 15:40:00|1440.7|1439.5|1439.7|1438.5|1440.9|1439.7|1439.1|1437.9|499
1618847100000|2021-04-19 15:45:00|1439.8|1438.6|1439.3|1438.1|1440.3|1439.1|1439.3|1438.1|359
1618847400000|2021-04-19 15:50:00|1439.6|1438.4|1440.3|1439.1|1440.6|1439.4|1439|1437.8|514
1618847700000|2021-04-19 15:55:00|1440.1|1438.9|1439.7|1438.5|1440.5|1439.3|1439.5|1438.3|181
1618848000000|2021-04-19 16:00:00|1439.6|1438.4|1443.3|1442.1|1443.3|1442.1|1439.6|1438.4|615
1618848300000|2021-04-19 16:05:00|1443.4|1442.2|1444.8|1443.6|1444.9|1443.7|1442.1|1440.9|820
1618848600000|2021-04-19 16:10:00|1444.9|1443.7|1444.4|1443.2|1445.9|1444.7|1444.3|1443.1|977
1618848900000|2021-04-19 16:15:00|1444.3|1443.1|1444.1|1442.9|1444.8|1443.6|1443.8|1442.6|269
1618849200000|2021-04-19 16:20:00|1443.9|1442.7|1442.6|1441.4|1444.1|1442.9|1442.6|1441.4|374
1618849500000|2021-04-19 16:25:00|1442.7|1441.5|1442.2|1441|1443|1441.8|1442|1440.8|437
1618849800000|2021-04-19 16:30:00|1442.3|1441.1|1442.4|1441.2|1443|1441.8|1442.2|1441|370
1618850100000|2021-04-19 16:35:00|1442.3|1441.1|1441.3|1440.1|1442.5|1441.3|1440.7|1439.5|165
1618850400000|2021-04-19 16:40:00|1441.4|1440.2|1441.2|1440|1441.5|1440.3|1440.3|1439.1|141
1618850700000|2021-04-19 16:45:00|1441.3|1440.1|1441.7|1440.5|1441.7|1440.5|1440.3|1439.1|332
1618851000000|2021-04-19 16:50:00|1441.4|1440.2|1442.4|1441.2|1442.7|1441.5|1441.4|1440.2|495
1618851300000|2021-04-19 16:55:00|1442.5|1441.3|1442.7|1441.5|1443.3|1442.1|1442.4|1441.2|230
1618851600000|2021-04-19 17:00:00|1442.8|1441.6|1443.4|1442.2|1443.7|1442.5|1442.7|1441.5|174
1618851900000|2021-04-19 17:05:00|1443.3|1442.1|1443.7|1442.5|1444.1|1442.9|1443.2|1442|138
1618852200000|2021-04-19 17:10:00|1443.8|1442.6|1445.5|1444.3|1445.5|1444.3|1443.7|1442.5|896
1618852500000|2021-04-19 17:15:00|1445.4|1444.2|1444.2|1443|1445.5|1444.3|1443.8|1442.6|183
1618852800000|2021-04-19 17:20:00|1444.4|1443.2|1444.6|1443.4|1445.3|1444.1|1444.3|1443.1|306
1618853100000|2021-04-19 17:25:00|1444.5|1443.3|1444.9|1443.7|1445.1|1443.9|1444.5|1443.3|286
1618853400000|2021-04-19 17:30:00|1444.7|1443.5|1445.9|1444.7|1445.9|1444.7|1444.4|1443.2|204
1618853700000|2021-04-19 17:35:00|1446.1|1444.9|1445.5|1444.3|1446.6|1445.4|1445.1|1443.9|180
1618854000000|2021-04-19 17:40:00|1446|1444.8|1445|1443.8|1446|1444.8|1444.8|1443.6|223
1618854300000|2021-04-19 17:45:00|1444.9|1443.7|1446.8|1445.6|1447.2|1446|1444.9|1443.7|1420
1618854600000|2021-04-19 17:50:00|1446.7|1445.5|1446|1444.8|1447.1|1445.9|1446|1444.8|535
1618854900000|2021-04-19 17:55:00|1446.1|1444.9|1445.8|1444.6|1447|1445.8|1445.6|1444.4|653
1618855200000|2021-04-19 18:00:00|1445.7|1444.5|1445.5|1444.3|1447|1445.8|1445.5|1444.3|1033
1618855500000|2021-04-19 18:05:00|1445.4|1444.2|1444.6|1443.4|1446.1|1444.9|1444.6|1443.4|488
1618855800000|2021-04-19 18:10:00|1444.7|1443.5|1442.5|1441.3|1444.7|1443.5|1441.8|1440.6|1288
1618856100000|2021-04-19 18:15:00|1442.4|1441.2|1441|1439.8|1442.6|1441.4|1440.2|1439|1110
1618876800000|2021-04-20 00:00:00|1442|1440.8|1443.8|1442.6|1444.4|1443.2|1442|1440.8|431
1618877100000|2021-04-20 00:05:00|1443.9|1442.7|1444.7|1443.5|1444.7|1443.5|1443.2|1442|109
1618877400000|2021-04-20 00:10:00|1444.8|1443.6|1445.3|1444.1|1445.9|1444.7|1444.6|1443.4|137
1618877700000|2021-04-20 00:15:00|1445.4|1444.2|1445|1443.8|1445.8|1444.6|1444.9|1443.7|46
1618878000000|2021-04-20 00:20:00|1444.9|1443.7|1444.4|1443.2|1445.3|1444.1|1444.3|1443.1|71
1618878300000|2021-04-20 00:25:00|1444.6|1443.4|1445.6|1444.4|1445.7|1444.5|1444.4|1443.2|26
1618878600000|2021-04-20 00:30:00|1445.5|1444.3|1446.1|1444.9|1446.6|1445.4|1445.5|1444.3|39
1618878900000|2021-04-20 00:35:00|1446.2|1445|1446.3|1445.1|1446.3|1445.1|1446.1|1444.9|12
1618879200000|2021-04-20 00:40:00|1446.4|1445.2|1447.1|1445.9|1447.7|1446.5|1446.3|1445.1|103
1618879500000|2021-04-20 00:45:00|1447.2|1446|1447|1445.8|1447.6|1446.4|1446.8|1445.6|57
1618879800000|2021-04-20 00:50:00|1447.1|1445.9|1447.3|1446.1|1447.4|1446.2|1446.8|1445.6|21
1618880100000|2021-04-20 00:55:00|1447.1|1445.9|1447.1|1445.9|1447.4|1446.2|1446.8|1445.6|30
1618880400000|2021-04-20 01:00:00|1447|1445.8|1445.1|1443.9|1447.1|1445.9|1444.4|1443.2|193
1618880700000|2021-04-20 01:05:00|1445|1443.8|1445.1|1443.9|1445.5|1444.3|1444.8|1443.6|38
1618881000000|2021-04-20 01:10:00|1445.3|1444.1|1446.1|1444.9|1446.1|1444.9|1445.3|1444.1|187
1618881300000|2021-04-20 01:15:00|1446.3|1445.1|1445.4|1444.2|1446.4|1445.2|1445.4|1444.2|100
1618881600000|2021-04-20 01:20:00|1445.5|1444.3|1444.8|1443.6|1445.6|1444.4|1444.6|1443.4|1447
1618881900000|2021-04-20 01:25:00|1444.7|1443.5|1445.2|1444|1445.2|1444|1444.6|1443.4|89
1618882200000|2021-04-20 01:30:00|1445.3|1444.1|1446|1444.8|1446.5|1445.3|1445.2|1444|30
1618882500000|2021-04-20 01:35:00|1446.1|1444.9|1446|1444.8|1446.5|1445.3|1445.5|1444.3|7
1618882800000|2021-04-20 01:40:00|1446.1|1444.9|1446.3|1445.1|1446.4|1445.2|1445.6|1444.4|5
1618883100000|2021-04-20 01:45:00|1446.4|1445.2|1447.1|1445.9|1447.2|1446|1446|1444.8|39
1618883400000|2021-04-20 01:50:00|1447.2|1446|1449.4|1448.2|1449.4|1448.2|1447.2|1446|102
1618883700000|2021-04-20 01:55:00|1449.7|1448.5|1450.7|1449.5|1450.9|1449.7|1449.6|1448.4|159
1618884000000|2021-04-20 02:00:00|1450.8|1449.6|1450.4|1449.2|1450.9|1449.7|1450|1448.8|75
1618884300000|2021-04-20 02:05:00|1450.3|1449.1|1450.5|1449.3|1451|1449.8|1450.1|1448.9|29
1618884600000|2021-04-20 02:10:00|1450.4|1449.2|1450.5|1449.3|1450.6|1449.4|1450.1|1448.9|16
1618884900000|2021-04-20 02:15:00|1450.7|1449.5|1450.7|1449.5|1450.9|1449.7|1450.6|1449.4|11
1618885200000|2021-04-20 02:20:00|1450.6|1449.4|1450.8|1449.6|1450.9|1449.7|1450.4|1449.2|49
1618885500000|2021-04-20 02:25:00|1450.7|1449.5|1451.2|1450|1451.2|1450|1450.7|1449.5|36
1618885800000|2021-04-20 02:30:00|1451.1|1449.9|1451|1449.8|1451.4|1450.2|1450.8|1449.6|34
1618886100000|2021-04-20 02:35:00|1451.1|1449.9|1450.2|1449|1451.1|1449.9|1450.2|1449|35
1618886400000|2021-04-20 02:40:00|1450|1448.8|1450.3|1449.1|1450.6|1449.4|1450|1448.8|40
1618886700000|2021-04-20 02:45:00|1450.4|1449.2|1451|1449.8|1451|1449.8|1450.3|1449.1|13
1618887000000|2021-04-20 02:50:00|1450.9|1449.7|1450.8|1449.6|1450.9|1449.7|1450.5|1449.3|71
1618887300000|2021-04-20 02:55:00|||||||||7
1618887600000|2021-04-20 03:00:00|1450.7|1449.5|1450.9|1449.7|1450.9|1449.7|1450.7|1449.5|56
1618887900000|2021-04-20 03:05:00|1451.1|1449.9|1451.5|1450.3|1451.9|1450.7|1451.1|1449.9|224
1618888200000|2021-04-20 03:10:00|1451.6|1450.4|1453.2|1452|1453.9|1452.7|1451.6|1450.4|145
1618888500000|2021-04-20 03:15:00|1453.3|1452.1|1453.1|1451.9|1453.9|1452.7|1452.9|1451.7|36
1618888800000|2021-04-20 03:20:00|1453.2|1452|1453.1|1451.9|1453.3|1452.1|1452.8|1451.6|44
1618889100000|2021-04-20 03:25:00|1452.9|1451.7|1453.1|1451.9|1453.3|1452.1|1452.3|1451.1|19
1618889400000|2021-04-20 03:30:00|1453.2|1452|1455.3|1454.1|1455.5|1454.3|1453.1|1451.9|46
1618889700000|2021-04-20 03:35:00|1455|1453.8|1455.3|1454.1|1455.4|1454.2|1455|1453.8|51
1618890000000|2021-04-20 03:40:00|1455.2|1454|1455.3|1454.1|1455.5|1454.3|1455|1453.8|33
1618890300000|2021-04-20 03:45:00|1455.4|1454.2|1455.3|1454.1|1455.5|1454.3|1455.1|1453.9|33
1618890600000|2021-04-20 03:50:00|1455.2|1454|1455.1|1453.9|1455.3|1454.1|1455.1|1453.9|4
1618890900000|2021-04-20 03:55:00|1455.3|1454.1|1455.4|1454.2|1455.5|1454.3|1455.3|1454.1|9
1618891200000|2021-04-20 04:00:00|1455.6|1454.4|1454.8|1453.6|1455.6|1454.4|1454.8|1453.6|44
1618891500000|2021-04-20 04:05:00|1454.9|1453.7|1455.7|1454.5|1455.7|1454.5|1454.8|1453.6|14
1618891800000|2021-04-20 04:10:00|1455.8|1454.6|1455.8|1454.6|1456.7|1455.5|1455.6|1454.4|30
1618892100000|2021-04-20 04:15:00|1455.9|1454.7|1456.6|1455.4|1456.6|1455.4|1455.9|1454.7|38
1618892400000|2021-04-20 04:20:00|1456.5|1455.3|1456.3|1455.1|1456.5|1455.3|1455.8|1454.6|24
1618892700000|2021-04-20 04:25:00|1456.2|1455|1455|1453.8|1456.2|1455|1455|1453.8|106
1618893000000|2021-04-20 04:30:00|1455.2|1454|1455.5|1454.3|1455.6|1454.4|1454.9|1453.7|21
1618893300000|2021-04-20 04:35:00|1455.6|1454.4|1455.3|1454.1|1455.7|1454.5|1455.2|1454|20
1618893600000|2021-04-20 04:40:00|1455.1|1453.9|1455.2|1454|1455.5|1454.3|1455.1|1453.9|17
1618893900000|2021-04-20 04:45:00|1455.1|1453.9|1454.7|1453.5|1455.2|1454|1454.5|1453.3|27
1618894200000|2021-04-20 04:50:00|1454.6|1453.4|1454.9|1453.7|1454.9|1453.7|1454.3|1453.1|12
1618894500000|2021-04-20 04:55:00|1455|1453.8|1455.2|1454|1455.4|1454.2|1455|1453.8|11
1618894800000|2021-04-20 05:00:00|1455.1|1453.9|1454.7|1453.5|1455.4|1454.2|1454.7|1453.5|15
1618895100000|2021-04-20 05:05:00|1454.8|1453.6|1454.2|1453|1454.8|1453.6|1454.2|1453|6
1618895400000|2021-04-20 05:10:00|1454.4|1453.2|1454.2|1453|1454.5|1453.3|1454.1|1452.9|9
1618895700000|2021-04-20 05:15:00|1454|1452.8|1454|1452.8|1454.5|1453.3|1454|1452.8|18
1618896000000|2021-04-20 05:20:00|1454.2|1453|1453.7|1452.5|1454.2|1453|1453.4|1452.2|9
1618896300000|2021-04-20 05:25:00|1453.5|1452.3|1453.4|1452.2|1453.9|1452.7|1453.1|1451.9|148
1618896600000|2021-04-20 05:30:00|1453.2|1452|1453.6|1452.4|1453.9|1452.7|1452.9|1451.7|24
1618896900000|2021-04-20 05:35:00|1453.5|1452.3|1453.2|1452|1453.6|1452.4|1453.1|1451.9|57
1618897200000|2021-04-20 05:40:00|1453.1|1451.9|1453.7|1452.5|1453.7|1452.5|1453.1|1451.9|22
1618897500000|2021-04-20 05:45:00|1453.8|1452.6|1453.3|1452.1|1454.1|1452.9|1453.3|1452.1|13
1618897800000|2021-04-20 05:50:00|1453.8|1452.6|1453.7|1452.5|1453.9|1452.7|1453.6|1452.4|25
1618898100000|2021-04-20 05:55:00|1453.6|1452.4|1454.2|1453|1454.4|1453.2|1453.6|1452.4|18
1618898400000|2021-04-20 06:00:00|1454.3|1453.1|1454|1452.8|1454.5|1453.3|1453.6|1452.4|6
1618898700000|2021-04-20 06:05:00|1454.1|1452.9|1454.4|1453.2|1454.6|1453.4|1454.1|1452.9|28
1618899000000|2021-04-20 06:10:00|1454.5|1453.3|1455.4|1454.2|1455.6|1454.4|1454.2|1453|72
1618899300000|2021-04-20 06:15:00|1455.5|1454.3|1455.1|1453.9|1455.8|1454.6|1454.6|1453.4|54
1618899600000|2021-04-20 06:20:00|1455.2|1454|1455.4|1454.2|1455.6|1454.4|1454.6|1453.4|96
1618899900000|2021-04-20 06:25:00|1455.5|1454.3|1456.2|1455|1456.2|1455|1455.4|1454.2|53
1618900200000|2021-04-20 06:30:00|1455.9|1454.7|1457.1|1455.9|1457.4|1456.2|1455.9|1454.7|122
1618900500000|2021-04-20 06:35:00|1457|1455.8|1457.4|1456.2|1457.5|1456.3|1456.7|1455.5|42
1618900800000|2021-04-20 06:40:00|1457.5|1456.3|1458.9|1457.7|1458.9|1457.7|1457.5|1456.3|84
1618901100000|2021-04-20 06:45:00|1458.8|1457.6|1458.8|1457.6|1459.2|1458|1457.9|1456.7|82
1618901400000|2021-04-20 06:50:00|1458.9|1457.7|1458.7|1457.5|1459.2|1458|1458.5|1457.3|85
1618901700000|2021-04-20 06:55:00|1458.6|1457.4|1459.1|1457.9|1459.4|1458.2|1458.1|1456.9|54
1618902000000|2021-04-20 07:00:00|1458.9|1457.7|1458.2|1457|1458.9|1457.7|1457.9|1456.7|64
1618902300000|2021-04-20 07:05:00|1458.4|1457.2|1457.6|1456.4|1458.5|1457.3|1457.4|1456.2|69
1618902600000|2021-04-20 07:10:00|1457.9|1456.7|1457.9|1456.7|1458.2|1457|1457.5|1456.3|31
1618902900000|2021-04-20 07:15:00|1458|1456.8|1456.7|1455.5|1458.2|1457|1456.6|1455.4|41
1618903200000|2021-04-20 07:20:00|1456.6|1455.4|1456.9|1455.7|1457.4|1456.2|1456.6|1455.4|26
1618903500000|2021-04-20 07:25:00|1457|1455.8|1457.3|1456.1|1457.5|1456.3|1456.9|1455.7|158
1618903800000|2021-04-20 07:30:00|1457.5|1456.3|1457.3|1456.1|1457.6|1456.4|1457|1455.8|15
1618904100000|2021-04-20 07:35:00|1457.2|1456|1457.8|1456.6|1457.9|1456.7|1457|1455.8|16
1618904400000|2021-04-20 07:40:00|1457.9|1456.7|1457.5|1456.3|1457.9|1456.7|1457.4|1456.2|14
1618904700000|2021-04-20 07:45:00|1457.6|1456.4|1458.4|1457.2|1458.4|1457.2|1457.5|1456.3|102
1618905000000|2021-04-20 07:50:00|1458.5|1457.3|1458.4|1457.2|1458.5|1457.3|1458.1|1456.9|11
1618905300000|2021-04-20 07:55:00|1458.7|1457.5|1458.4|1457.2|1459.2|1458|1458.4|1457.2|155
1618905600000|2021-04-20 08:00:00|1458.5|1457.3|1461.7|1460.5|1462.1|1460.9|1458.5|1457.3|160
1618905900000|2021-04-20 08:05:00|1461.8|1460.6|1460.8|1459.6|1462.1|1460.9|1460.6|1459.4|42
1618906200000|2021-04-20 08:10:00|1460.7|1459.5|1461.5|1460.3|1461.5|1460.3|1460.5|1459.3|30
1618906500000|2021-04-20 08:15:00|1461.6|1460.4|1460.5|1459.3|1461.6|1460.4|1460.5|1459.3|31
1618906800000|2021-04-20 08:20:00|1460.7|1459.5|1460.9|1459.7|1461.4|1460.2|1460.4|1459.2|38
1618907100000|2021-04-20 08:25:00|1460.7|1459.5|1459.4|1458.2|1460.8|1459.6|1459.2|1458|26
1618907400000|2021-04-20 08:30:00|1459.3|1458.1|1460.3|1459.1|1460.5|1459.3|1459.3|1458.1|20
1618907700000|2021-04-20 08:35:00|1460.4|1459.2|1460.2|1459|1461|1459.8|1460.1|1458.9|32
1618908000000|2021-04-20 08:40:00|1460.1|1458.9|1460.1|1458.9|1460.9|1459.7|1460|1458.8|106
1618908300000|2021-04-20 08:45:00|1460.2|1459|1462.2|1461|1462.3|1461.1|1460.1|1458.9|31
1618908600000|2021-04-20 08:50:00|1462.1|1460.9|1462.1|1460.9|1462.6|1461.4|1462.1|1460.9|68
1618908900000|2021-04-20 08:55:00|1462.2|1461|1462.2|1461|1462.3|1461.1|1461.7|1460.5|28
1618909200000|2021-04-20 09:00:00|1462.1|1460.9|1462.6|1461.4|1462.6|1461.4|1461.9|1460.7|23
1618909500000|2021-04-20 09:05:00|1462.5|1461.3|1461.9|1460.7|1462.5|1461.3|1461.6|1460.4|7
1618909800000|2021-04-20 09:10:00|1462.1|1460.9|1462.4|1461.2|1462.4|1461.2|1461.9|1460.7|101
1618910100000|2021-04-20 09:15:00|1462.5|1461.3|1462.4|1461.2|1463.9|1462.7|1462.2|1461|84
1618910400000|2021-04-20 09:20:00|1462.1|1460.9|1461.6|1460.4|1462.1|1460.9|1461.4|1460.2|24
1618910700000|2021-04-20 09:25:00|1461.4|1460.2|1461|1459.8|1462.2|1461|1461|1459.8|64
1618911000000|2021-04-20 09:30:00|1460.9|1459.7|1460.6|1459.4|1461.1|1459.9|1460|1458.8|103
1618911300000|2021-04-20 09:35:00|1460.5|1459.3|1460|1458.8|1461.1|1459.9|1459.9|1458.7|44
1618911600000|2021-04-20 09:40:00|1460.1|1458.9|1460.8|1459.6|1460.9|1459.7|1460|1458.8|25
1618911900000|2021-04-20 09:45:00|1460.9|1459.7|1460.8|1459.6|1461|1459.8|1460|1458.8|72
1618912200000|2021-04-20 09:50:00|1460.7|1459.5|1461.5|1460.3|1461.7|1460.5|1460.7|1459.5|17
1618912500000|2021-04-20 09:55:00|1461.6|1460.4|1461.3|1460.1|1461.7|1460.5|1460.7|1459.5|40
1618912800000|2021-04-20 10:00:00|1461.4|1460.2|1460.9|1459.7|1461.4|1460.2|1460.5|1459.3|17
1618913100000|2021-04-20 10:05:00|1460.7|1459.5|1460.6|1459.4|1460.7|1459.5|1460|1458.8|19
1618913400000|2021-04-20 10:10:00|1460.7|1459.5|1460.6|1459.4|1460.7|1459.5|1460.2|1459|14
1618913700000|2021-04-20 10:15:00|1460.7|1459.5|1459.4|1458.2|1460.9|1459.7|1459.4|1458.2|15
1618914000000|2021-04-20 10:20:00|1459.5|1458.3|1461.1|1459.9|1461.2|1460|1459.2|1458|81
1618914300000|2021-04-20 10:25:00|1461.2|1460|1461.9|1460.7|1462.1|1460.9|1461.1|1459.9|144
1618914600000|2021-04-20 10:30:00|1462|1460.8|1462.4|1461.2|1462.6|1461.4|1461.2|1460|59
1618914900000|2021-04-20 10:35:00|1462.5|1461.3|1463.7|1462.5|1464|1462.8|1462.5|1461.3|91
1618915200000|2021-04-20 10:40:00|1463.6|1462.4|1464.6|1463.4|1464.9|1463.7|1463.3|1462.1|137
1618915500000|2021-04-20 10:45:00|1464.5|1463.3|1464.6|1463.4|1465.1|1463.9|1464.3|1463.1|49
1618915800000|2021-04-20 10:50:00|1464.5|1463.3|1464.1|1462.9|1464.8|1463.6|1464|1462.8|41
1618916100000|2021-04-20 10:55:00|1464|1462.8|1464.7|1463.5|1465.4|1464.2|1464|1462.8|77
1618916400000|2021-04-20 11:00:00|1464.8|1463.6|1464.8|1463.6|1465|1463.8|1464|1462.8|58
1618916700000|2021-04-20 11:05:00|1464.9|1463.7|1463.5|1462.3|1465|1463.8|1463.3|1462.1|69
1618917000000|2021-04-20 11:10:00|1463.6|1462.4|1463.6|1462.4|1464.2|1463|1463|1461.8|108
1618917300000|2021-04-20 11:15:00|1463.7|1462.5|1464.7|1463.5|1464.7|1463.5|1463.5|1462.3|52
1618917600000|2021-04-20 11:20:00|1464.5|1463.3|1466.4|1465.2|1466.5|1465.3|1464.4|1463.2|83
1618917900000|2021-04-20 11:25:00|1466.5|1465.3|1465.5|1464.3|1466.8|1465.6|1465.5|1464.3|187
1618918200000|2021-04-20 11:30:00|1465.4|1464.2|1466.4|1465.2|1466.4|1465.2|1465.1|1463.9|99
1618918500000|2021-04-20 11:35:00|1466.3|1465.1|1465.7|1464.5|1466.7|1465.5|1465.5|1464.3|40
1618918800000|2021-04-20 11:40:00|1465.5|1464.3|1466.9|1465.7|1467.1|1465.9|1465.5|1464.3|70
1618919100000|2021-04-20 11:45:00|1467|1465.8|1466.7|1465.5|1468|1466.8|1466.4|1465.2|357
1618919400000|2021-04-20 11:50:00|1466.8|1465.6|1465.7|1464.5|1466.9|1465.7|1465.5|1464.3|224
1618919700000|2021-04-20 11:55:00|1465.6|1464.4|1465.2|1464|1465.8|1464.6|1464.9|1463.7|112
1618920000000|2021-04-20 12:00:00|1465.1|1463.9|1463.8|1462.6|1465.3|1464.1|1463.7|1462.5|358
1618920300000|2021-04-20 12:05:00|1463.5|1462.3|1462.5|1461.3|1463.7|1462.5|1461.7|1460.5|212
1618920600000|2021-04-20 12:10:00|1462.7|1461.5|1462.9|1461.7|1463.6|1462.4|1462.5|1461.3|82
1618920900000|2021-04-20 12:15:00|1462.8|1461.6|1464.1|1462.9|1464.1|1462.9|1462.5|1461.3|339
1618921200000|2021-04-20 12:20:00|1464|1462.8|1461.9|1460.7|1464.1|1462.9|1461.6|1460.4|113
1618921500000|2021-04-20 12:25:00|1462|1460.8|1462.5|1461.3|1463.3|1462.1|1461.8|1460.6|122
1618921800000|2021-04-20 12:30:00|1462.6|1461.4|1463.6|1462.4|1463.7|1462.5|1461.7|1460.5|149
1618922100000|2021-04-20 12:35:00|1463.7|1462.5|1464.7|1463.5|1464.8|1463.6|1463.1|1461.9|100
1618922400000|2021-04-20 12:40:00|1464.4|1463.2|1465.4|1464.2|1466|1464.8|1464.4|1463.2|181
1618925400000|2021-04-20 13:30:00|1465.2|1464|1472.5|1471.3|1474.6|1473.4|1462.1|1460.9|2718
1618925700000|2021-04-20 13:35:00|1472.6|1471.4|1471.5|1470.3|1473.9|1472.7|1469.6|1468.4|1412
1618926000000|2021-04-20 13:40:00|1471.8|1470.6|1471.1|1469.9|1472|1470.8|1470.3|1469.1|588
1618926300000|2021-04-20 13:45:00|1471.3|1470.1|1471.7|1470.5|1471.8|1470.6|1470|1468.8|1208
1618926600000|2021-04-20 13:50:00|1471.4|1470.2|1474.2|1473|1474.2|1473|1471.4|1470.2|860
1618926900000|2021-04-20 13:55:00|1474.1|1472.9|1475.3|1474.1|1476.5|1475.3|1473.6|1472.4|1349
1618927200000|2021-04-20 14:00:00|1475.5|1474.3|1474|1472.8|1477.2|1476|1474|1472.8|1846
1618927500000|2021-04-20 14:05:00|1473.9|1472.7|1472.8|1471.6|1474.5|1473.3|1472.7|1471.5|1702
1618927800000|2021-04-20 14:10:00|1472.9|1471.7|1474.2|1473|1475.2|1474|1472.8|1471.6|610
1618928100000|2021-04-20 14:15:00|1474.4|1473.2|1475.3|1474.1|1475.7|1474.5|1474.4|1473.2|975
1618928400000|2021-04-20 14:20:00|1475.4|1474.2|1475.5|1474.3|1475.7|1474.5|1474.9|1473.7|1110
1618928700000|2021-04-20 14:25:00|1475.4|1474.2|1475.2|1474|1475.7|1474.5|1473.5|1472.3|527
1618929000000|2021-04-20 14:30:00|1475.3|1474.1|1473|1471.8|1475.5|1474.3|1472.8|1471.6|610
1618929300000|2021-04-20 14:35:00|1472.9|1471.7|1471.6|1470.4|1473.2|1472|1470.9|1469.7|903
1618929600000|2021-04-20 14:40:00|1471.9|1470.7|1471.5|1470.3|1472.9|1471.7|1470.9|1469.7|684
1618929900000|2021-04-20 14:45:00|1471.6|1470.4|1468.8|1467.6|1471.7|1470.5|1468.4|1467.2|708
1618930200000|2021-04-20 14:50:00|1469|1467.8|1466.6|1465.4|1469|1467.8|1466.3|1465.1|596
1618930500000|2021-04-20 14:55:00|1466.5|1465.3|1469.3|1468.1|1469.6|1468.4|1464.2|1463|964
1618930800000|2021-04-20 15:00:00|1469.4|1468.2|1467.8|1466.6|1469.9|1468.7|1467.8|1466.6|402
1618931100000|2021-04-20 15:05:00|1467.9|1466.7|1467.8|1466.6|1468.1|1466.9|1466.3|1465.1|397
1618931400000|2021-04-20 15:10:00|1467.7|1466.5|1468.8|1467.6|1469.3|1468.1|1466.6|1465.4|958
1618931700000|2021-04-20 15:15:00|1468.6|1467.4|1468.8|1467.6|1469.3|1468.1|1467|1465.8|362
1618932000000|2021-04-20 15:20:00|1468.6|1467.4|1465.6|1464.4|1469|1467.8|1465.4|1464.2|357
1618932300000|2021-04-20 15:25:00|1465.3|1464.1|1462.5|1461.3|1465.3|1464.1|1461.2|1460|810
1618932600000|2021-04-20 15:30:00|1462.9|1461.7|1463.8|1462.6|1463.8|1462.6|1461.9|1460.7|338
1618932900000|2021-04-20 15:35:00|1463.7|1462.5|1462.2|1461|1463.7|1462.5|1461.6|1460.4|300
1618933200000|2021-04-20 15:40:00|1462.3|1461.1|1461.2|1460|1462.4|1461.2|1460.9|1459.7|486
1618933500000|2021-04-20 15:45:00|1461.7|1460.5|1461.4|1460.2|1462.3|1461.1|1461.2|1460|305
1618933800000|2021-04-20 15:50:00|1461.3|1460.1|1465.4|1464.2|1465.4|1464.2|1461.2|1460|478
1618934100000|2021-04-20 15:55:00|1465.3|1464.1|1465.2|1464|1465.7|1464.5|1464.6|1463.4|218
1618934400000|2021-04-20 16:00:00|1465.3|1464.1|1466|1464.8|1466|1464.8|1463.5|1462.3|384
1618934700000|2021-04-20 16:05:00|1465.9|1464.7|1464.7|1463.5|1465.9|1464.7|1463.7|1462.5|227
1618935000000|2021-04-20 16:10:00|1464.6|1463.4|1465.7|1464.5|1466.5|1465.3|1464.2|1463|258
1618935300000|2021-04-20 16:15:00|1465.5|1464.3|1465.7|1464.5|1466.2|1465|1465.2|1464|176
1618935600000|2021-04-20 16:20:00|1465.6|1464.4|1466.4|1465.2|1466.5|1465.3|1465.2|1464|256
1618935900000|2021-04-20 16:25:00|1466.2|1465|1465.3|1464.1|1467.2|1466|1465.1|1463.9|280
1618936200000|2021-04-20 16:30:00|1465.5|1464.3|1463.6|1462.4|1465.5|1464.3|1462.8|1461.6|359
1618936500000|2021-04-20 16:35:00|1463.7|1462.5|1464.3|1463.1|1465.2|1464|1463.4|1462.2|187
1618936800000|2021-04-20 16:40:00|1464.4|1463.2|1463.7|1462.5|1464.4|1463.2|1462.9|1461.7|314
1618937100000|2021-04-20 16:45:00|1463.8|1462.6|1462.3|1461.1|1463.8|1462.6|1462.3|1461.1|721
1618937400000|2021-04-20 16:50:00|1462.2|1461|1462.1|1460.9|1462.9|1461.7|1461.6|1460.4|642
1618937700000|2021-04-20 16:55:00|1462.2|1461|1463.1|1461.9|1463.9|1462.7|1462.1|1460.9|227
1618938000000|2021-04-20 17:00:00|1462.9|1461.7|1464.3|1463.1|1464.6|1463.4|1462.9|1461.7|171
1618938300000|2021-04-20 17:05:00|1464.2|1463|1465.1|1463.9|1465.1|1463.9|1463.6|1462.4|178
1618938600000|2021-04-20 17:10:00|1465|1463.8|1465.1|1463.9|1465.9|1464.7|1465|1463.8|162
1618938900000|2021-04-20 17:15:00|1465.4|1464.2|1465.1|1463.9|1465.4|1464.2|1464.4|1463.2|814
1618939200000|2021-04-20 17:20:00|1465|1463.8|1464.4|1463.2|1465.4|1464.2|1463.9|1462.7|106
1618939500000|2021-04-20 17:25:00|1464.3|1463.1|1464.3|1463.1|1465.6|1464.4|1464.1|1462.9|275
1618939800000|2021-04-20 17:30:00|1464.2|1463|1464.9|1463.7|1465.9|1464.7|1463.9|1462.7|268
1618940100000|2021-04-20 17:35:00|1465|1463.8|1464|1462.8|1465.2|1464|1463.7|1462.5|202
1618940400000|2021-04-20 17:40:00|1464.1|1462.9|1464.7|1463.5|1465.2|1464|1464.1|1462.9|277
1618940700000|2021-04-20 17:45:00|1464.8|1463.6|1464.9|1463.7|1465.1|1463.9|1463.7|1462.5|145
1618941000000|2021-04-20 17:50:00|1464.8|1463.6|1465.9|1464.7|1466.6|1465.4|1464.6|1463.4|379
1618941300000|2021-04-20 17:55:00|1465.6|1464.4|1465.2|1464|1466.1|1464.9|1465.1|1463.9|301
1618941600000|2021-04-20 18:00:00|1465.1|1463.9|1464.5|1463.3|1465.7|1464.5|1464.4|1463.2|292
1618941900000|2021-04-20 18:05:00|1464.4|1463.2|1465.5|1464.3|1465.6|1464.4|1464.4|1463.2|264
1618942200000|2021-04-20 18:10:00|1465.4|1464.2|1463.5|1462.3|1465.7|1464.5|1463.4|1462.2|1175
1618942500000|2021-04-20 18:15:00|1463.6|1462.4|1464.1|1462.9|1464.4|1463.2|1463.5|1462.3|1399
1618963200000|2021-04-21 00:00:00|1465.9|1464.7|1469.4|1468.2|1469.9|1468.7|1465.4|1464.2|810
1618963500000|2021-04-21 00:05:00|1469.3|1468.1|1468.2|1467|1469.4|1468.2|1467.2|1466|479
1618963800000|2021-04-21 00:10:00|1468.1|1466.9|1467.2|1466|1468.6|1467.4|1466.9|1465.7|57
1618964100000|2021-04-21 00:15:00|1467.3|1466.1|1468.3|1467.1|1468.4|1467.2|1467.1|1465.9|117
1618964400000|2021-04-21 00:20:00|1468.4|1467.2|1467.8|1466.6|1468.6|1467.4|1467.7|1466.5|46
1618964700000|2021-04-21 00:25:00|1467.7|1466.5|1467.1|1465.9|1467.9|1466.7|1466.9|1465.7|58
1618965000000|2021-04-21 00:30:00|1467.3|1466.1|1467.7|1466.5|1468|1466.8|1466.9|1465.7|315
1618965300000|2021-04-21 00:35:00|1467.9|1466.7|1469.3|1468.1|1469.4|1468.2|1467.9|1466.7|82
1618965600000|2021-04-21 00:40:00|1469.4|1468.2|1469.6|1468.4|1469.9|1468.7|1468.6|1467.4|49
1618965900000|2021-04-21 00:45:00|1469.5|1468.3|1470.5|1469.3|1470.5|1469.3|1469.5|1468.3|20
1618966200000|2021-04-21 00:50:00|1470.6|1469.4|1470.9|1469.7|1471.6|1470.4|1470.6|1469.4|71
1618966500000|2021-04-21 00:55:00|1470.8|1469.6|1471.6|1470.4|1471.6|1470.4|1470.5|1469.3|25
1618966800000|2021-04-21 01:00:00|1471.5|1470.3|1469.1|1467.9|1471.5|1470.3|1469|1467.8|82
1618967100000|2021-04-21 01:05:00|1469.2|1468|1469.7|1468.5|1470.5|1469.3|1469.1|1467.9|70
1618967400000|2021-04-21 01:10:00|1469.6|1468.4|1469.3|1468.1|1469.7|1468.5|1469.1|1467.9|98
1618967700000|2021-04-21 01:15:00|1469.1|1467.9|1467.4|1466.2|1469.2|1468|1467.3|1466.1|145
1618968000000|2021-04-21 01:20:00|1467.5|1466.3|1467.6|1466.4|1468|1466.8|1467.2|1466|99
1618968300000|2021-04-21 01:25:00|1467.5|1466.3|1467.8|1466.6|1467.8|1466.6|1467.1|1465.9|122
1618968600000|2021-04-21 01:30:00|1467.7|1466.5|1469.7|1468.5|1469.7|1468.5|1467.7|1466.5|243
1618968900000|2021-04-21 01:35:00|1469.8|1468.6|1469.7|1468.5|1469.9|1468.7|1469.1|1467.9|13
1618969200000|2021-04-21 01:40:00|1469.9|1468.7|1468.7|1467.5|1469.9|1468.7|1468.6|1467.4|60
1618969500000|2021-04-21 01:45:00|1468.8|1467.6|1470|1468.8|1470.2|1469|1468.7|1467.5|47
1618969800000|2021-04-21 01:50:00|1470.3|1469.1|1469.9|1468.7|1470.4|1469.2|1469.7|1468.5|177
1618970100000|2021-04-21 01:55:00|1469.8|1468.6|1469.8|1468.6|1469.9|1468.7|1469.5|1468.3|7
1618970400000|2021-04-21 02:00:00|1469.6|1468.4|1469.4|1468.2|1470|1468.8|1469.3|1468.1|11
1618970700000|2021-04-21 02:05:00|1469.3|1468.1|1469.4|1468.2|1469.8|1468.6|1469.3|1468.1|8
1618971000000|2021-04-21 02:10:00|1469.5|1468.3|1469.9|1468.7|1470.2|1469|1469.5|1468.3|93
1618971300000|2021-04-21 02:15:00|1470|1468.8|1470.4|1469.2|1470.5|1469.3|1469.9|1468.7|687
1618971600000|2021-04-21 02:20:00|1470.3|1469.1|1469.6|1468.4|1470.3|1469.1|1469.4|1468.2|27
1618971900000|2021-04-21 02:25:00|1469.5|1468.3|1469.4|1468.2|1469.7|1468.5|1469.3|1468.1|12
1618972200000|2021-04-21 02:30:00|1469.5|1468.3|1470.1|1468.9|1470.3|1469.1|1469.5|1468.3|14
1618972500000|2021-04-21 02:35:00|1470|1468.8|1470.3|1469.1|1470.7|1469.5|1469.8|1468.6|72
1618972800000|2021-04-21 02:40:00|1470.2|1469|1470.1|1468.9|1470.3|1469.1|1470|1468.8|11
1618973100000|2021-04-21 02:45:00|1470.2|1469|1470.8|1469.6|1471|1469.8|1470.2|1469|4
1618973400000|2021-04-21 02:50:00|1470.7|1469.5|1472.6|1471.4|1472.8|1471.6|1470.7|1469.5|96
1618973700000|2021-04-21 02:55:00|1472.7|1471.5|1472.6|1471.4|1472.7|1471.5|1472|1470.8|30
1618974000000|2021-04-21 03:00:00|1472.8|1471.6|1473.4|1472.2|1473.6|1472.4|1472.8|1471.6|84
1618974300000|2021-04-21 03:05:00|1473.5|1472.3|1473.6|1472.4|1473.6|1472.4|1473.3|1472.1|52
1618974600000|2021-04-21 03:10:00|1473.5|1472.3|1474.1|1472.9|1474.1|1472.9|1473.3|1472.1|32
1618974900000|2021-04-21 03:15:00|1474|1472.8|1473.9|1472.7|1474.1|1472.9|1473.5|1472.3|9
1618975200000|2021-04-21 03:20:00|1474|1472.8|1474.5|1473.3|1474.6|1473.4|1473.6|1472.4|66
1618975500000|2021-04-21 03:25:00|1474.4|1473.2|1474.8|1473.6|1475.1|1473.9|1474|1472.8|78
1618975800000|2021-04-21 03:30:00|1474.7|1473.5|1474.5|1473.3|1474.8|1473.6|1474.1|1472.9|11
1618976100000|2021-04-21 03:35:00|1474.3|1473.1|1474.3|1473.1|1474.6|1473.4|1474.3|1473.1|13
1618976400000|2021-04-21 03:40:00|1474.4|1473.2|1474.8|1473.6|1475|1473.8|1474.4|1473.2|7
1618976700000|2021-04-21 03:45:00|1475|1473.8|1474.9|1473.7|1475|1473.8|1474.8|1473.6|5
1618977000000|2021-04-21 03:50:00|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|3
1618977300000|2021-04-21 03:55:00|1475.1|1473.9|1475|1473.8|1475.1|1473.9|1475|1473.8|93
1618977600000|2021-04-21 04:00:00|1475.1|1473.9|1475.5|1474.3|1475.5|1474.3|1475|1473.8|40
1618977900000|2021-04-21 04:05:00|1475.6|1474.4|1475.5|1474.3|1475.6|1474.4|1475.5|1474.3|1
1618978200000|2021-04-21 04:10:00|1475.4|1474.2|1475.3|1474.1|1475.4|1474.2|1475.2|1474|201
1618978500000|2021-04-21 04:15:00|1475.4|1474.2|1474.9|1473.7|1475.4|1474.2|1474.7|1473.5|96
1618978800000|2021-04-21 04:20:00|1475|1473.8|1474.3|1473.1|1475|1473.8|1474.3|1473.1|15
1618979100000|2021-04-21 04:25:00|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1474|1472.8|5
1618979400000|2021-04-21 04:30:00|1473.7|1472.5|1473.4|1472.2|1473.9|1472.7|1473.4|1472.2|40
1618979700000|2021-04-21 04:35:00|1473.5|1472.3|1473.5|1472.3|1473.7|1472.5|1473.3|1472.1|8
1618980000000|2021-04-21 04:40:00|1473.6|1472.4|1473.5|1472.3|1473.8|1472.6|1473.5|1472.3|9
1618980300000|2021-04-21 04:45:00|||||||||11
1618980600000|2021-04-21 04:50:00|1473.7|1472.5|1474.1|1472.9|1474.1|1472.9|1473.7|1472.5|10
1618980900000|2021-04-21 04:55:00|1474.2|1473|1474.1|1472.9|1474.2|1473|1474.1|1472.9|17
1618981200000|2021-04-21 05:00:00|1474.2|1473|1473.8|1472.6|1474.2|1473|1473.7|1472.5|4
1618981500000|2021-04-21 05:05:00|1473.7|1472.5|1472.7|1471.5|1473.8|1472.6|1472.5|1471.3|28
1618981800000|2021-04-21 05:10:00|1472.9|1471.7|1472.7|1471.5|1472.9|1471.7|1472.5|1471.3|24
1618982100000|2021-04-21 05:15:00|1472.6|1471.4|1472.6|1471.4|1472.7|1471.5|1472.5|1471.3|7
1618982400000|2021-04-21 05:20:00|1472.7|1471.5|1473.4|1472.2|1473.5|1472.3|1472.7|1471.5|8
1618982700000|2021-04-21 05:25:00|1473.3|1472.1|1473.7|1472.5|1473.7|1472.5|1473.3|1472.1|1
1618983000000|2021-04-21 05:30:00|1473.9|1472.7|1474.4|1473.2|1474.7|1473.5|1473.9|1472.7|17
1618983300000|2021-04-21 05:35:00|1474.2|1473|1474.5|1473.3|1474.7|1473.5|1473.9|1472.7|11
1618983600000|2021-04-21 05:40:00|1474.6|1473.4|1475.3|1474.1|1475.5|1474.3|1474.6|1473.4|21
1618983900000|2021-04-21 05:45:00|1475.4|1474.2|1476.5|1475.3|1477.1|1475.9|1475|1473.8|32
1618984200000|2021-04-21 05:50:00|1476.4|1475.2|1475.6|1474.4|1476.6|1475.4|1475.6|1474.4|32
1618984500000|2021-04-21 05:55:00|1475.7|1474.5|1475.4|1474.2|1476.2|1475|1475.2|1474|49
1618984800000|2021-04-21 06:00:00|1475.3|1474.1|1475.7|1474.5|1476.2|1475|1475.2|1474|28
1618985100000|2021-04-21 06:05:00|1475.9|1474.7|1476.8|1475.6|1476.9|1475.7|1475.9|1474.7|16
1618985400000|2021-04-21 06:10:00|1476.7|1475.5|1478.2|1477|1478.4|1477.2|1476.6|1475.4|107
1618985700000|2021-04-21 06:15:00|1478.3|1477.1|1476.5|1475.3|1478.4|1477.2|1476.5|1475.3|37
1618986000000|2021-04-21 06:20:00|1476.7|1475.5|1476.5|1475.3|1476.8|1475.6|1476|1474.8|32
1618986300000|2021-04-21 06:25:00|1476.4|1475.2|1476.2|1475|1476.4|1475.2|1475.7|1474.5|27
1618986600000|2021-04-21 06:30:00|1476.3|1475.1|1476.9|1475.7|1477.1|1475.9|1476.2|1475|17
1618986900000|2021-04-21 06:35:00|1476.7|1475.5|1476.8|1475.6|1477.2|1476|1476.7|1475.5|14
1618987200000|2021-04-21 06:40:00|1476.9|1475.7|1476.1|1474.9|1477.2|1476|1476|1474.8|60
1618987500000|2021-04-21 06:45:00|1476.2|1475|1475.7|1474.5|1476.5|1475.3|1475.4|1474.2|92
1618987800000|2021-04-21 06:50:00|1475.6|1474.4|1475.9|1474.7|1476|1474.8|1475.6|1474.4|23
1618988100000|2021-04-21 06:55:00|1476|1474.8|1474.6|1473.4|1476|1474.8|1474.5|1473.3|31
1618988400000|2021-04-21 07:00:00|1474.5|1473.3|1474|1472.8|1474.7|1473.5|1473.7|1472.5|34
1618988700000|2021-04-21 07:05:00|1474.1|1472.9|1474.2|1473|1475|1473.8|1473.9|1472.7|21
1618989000000|2021-04-21 07:10:00|1474.1|1472.9|1474|1472.8|1474.3|1473.1|1473.8|1472.6|393
1618989300000|2021-04-21 07:15:00|1474.1|1472.9|1474|1472.8|1474.4|1473.2|1473.7|1472.5|30
1618989600000|2021-04-21 07:20:00|1473.8|1472.6|1472.7|1471.5|1474.2|1473|1472.5|1471.3|25
1618989900000|2021-04-21 07:25:00|1472.8|1471.6|1472.5|1471.3|1472.8|1471.6|1471.5|1470.3|111
1618990200000|2021-04-21 07:30:00|1472.6|1471.4|1472.6|1471.4|1473.2|1472|1472.4|1471.2|25
1618990500000|2021-04-21 07:35:00|1472.5|1471.3|1472.9|1471.7|1472.9|1471.7|1471.7|1470.5|38
1618990800000|2021-04-21 07:40:00|1472.7|1471.5|1473.2|1472|1473.4|1472.2|1472|1470.8|78
1618991100000|2021-04-21 07:45:00|1473|1471.8|1473.1|1471.9|1473.4|1472.2|1472.7|1471.5|21
1618991400000|2021-04-21 07:50:00|1473.2|1472|1473.5|1472.3|1474|1472.8|1473.2|1472|16
1618991700000|2021-04-21 07:55:00|1473.7|1472.5|1474.4|1473.2|1474.4|1473.2|1473.5|1472.3|99
1618992000000|2021-04-21 08:00:00|1474.3|1473.1|1474|1472.8|1474.5|1473.3|1473.9|1472.7|39
1618992300000|2021-04-21 08:05:00|1474.1|1472.9|1473.4|1472.2|1474.1|1472.9|1473.4|1472.2|23
1618992600000|2021-04-21 08:10:00|1473.3|1472.1|1473.7|1472.5|1473.9|1472.7|1472.7|1471.5|101
1618992900000|2021-04-21 08:15:00|1473.4|1472.2|1474.2|1473|1474.2|1473|1473|1471.8|15
1618993200000|2021-04-21 08:20:00|1473.9|1472.7|1472.4|1471.2|1474.2|1473|1472.4|1471.2|622
1618993500000|2021-04-21 08:25:00|1472.2|1471|1472.7|1471.5|1472.9|1471.7|1472.1|1470.9|52
1618993800000|2021-04-21 08:30:00|1472.6|1471.4|1472.9|1471.7|1472.9|1471.7|1472.4|1471.2|19
1618994100000|2021-04-21 08:35:00|1472.7|1471.5|1471.7|1470.5|1473|1471.8|1471.4|1470.2|107
1618994400000|2021-04-21 08:40:00|1472|1470.8|1471.4|1470.2|1472.5|1471.3|1471.4|1470.2|17
1618994700000|2021-04-21 08:45:00|1471.5|1470.3|1472.3|1471.1|1472.8|1471.6|1471.5|1470.3|93
1618995000000|2021-04-21 08:50:00|1472.2|1471|1472.8|1471.6|1472.9|1471.7|1472.2|1471|176
1618995300000|2021-04-21 08:55:00|1472.9|1471.7|1472.2|1471|1473|1471.8|1472.2|1471|8
1618995600000|2021-04-21 09:00:00|1472.3|1471.1|1473|1471.8|1473|1471.8|1471.8|1470.6|26
1618995900000|2021-04-21 09:05:00|1472.7|1471.5|1472|1470.8|1473|1471.8|1472|1470.8|20
1618996200000|2021-04-21 09:10:00|1472.1|1470.9|1472.7|1471.5|1473|1471.8|1472|1470.8|7
1618996500000|2021-04-21 09:15:00|1473|1471.8|1472.7|1471.5|1473|1471.8|1472.4|1471.2|20
1618996800000|2021-04-21 09:20:00|1473|1471.8|1472.7|1471.5|1473.1|1471.9|1472.2|1471|834
1618997100000|2021-04-21 09:25:00|1472.5|1471.3|1473.1|1471.9|1473.1|1471.9|1472.5|1471.3|1411
1618997400000|2021-04-21 09:30:00|1473|1471.8|1472.1|1470.9|1473|1471.8|1471.9|1470.7|108
1618997700000|2021-04-21 09:35:00|1472|1470.8|1470.7|1469.5|1472.1|1470.9|1469.7|1468.5|610
1618998000000|2021-04-21 09:40:00|1470.5|1469.3|1471.3|1470.1|1471.4|1470.2|1470|1468.8|829
1618998300000|2021-04-21 09:45:00|1471.2|1470|1471.2|1470|1471.4|1470.2|1470.9|1469.7|6
1618998600000|2021-04-21 09:50:00|1471.3|1470.1|1470.9|1469.7|1471.3|1470.1|1470.5|1469.3|22
1618998900000|2021-04-21 09:55:00|1471|1469.8|1470.4|1469.2|1471|1469.8|1469.9|1468.7|18
1618999200000|2021-04-21 10:00:00|1470.5|1469.3|1470.4|1469.2|1471|1469.8|1469.7|1468.5|10
1618999500000|2021-04-21 10:05:00|1470.5|1469.3|1470.7|1469.5|1471.2|1470|1470.4|1469.2|16
1618999800000|2021-04-21 10:10:00|1470.6|1469.4|1470.2|1469|1470.7|1469.5|1469.9|1468.7|7
1619000100000|2021-04-21 10:15:00|1470.1|1468.9|1469.7|1468.5|1470.9|1469.7|1469.4|1468.2|7
1619000400000|2021-04-21 10:20:00|1469.9|1468.7|1469.2|1468|1470|1468.8|1469.1|1467.9|34
1619000700000|2021-04-21 10:25:00|1469.4|1468.2|1468.4|1467.2|1469.8|1468.6|1468|1466.8|146
1619001000000|2021-04-21 10:30:00|1468.5|1467.3|1468.2|1467|1468.5|1467.3|1467.7|1466.5|39
1619001300000|2021-04-21 10:35:00|1467.9|1466.7|1468.7|1467.5|1468.8|1467.6|1467.9|1466.7|49
1619001600000|2021-04-21 10:40:00|1468.6|1467.4|1468.9|1467.7|1469|1467.8|1468|1466.8|30
1619001900000|2021-04-21 10:45:00|1468.8|1467.6|1468.8|1467.6|1469.3|1468.1|1468.5|1467.3|25
1619002200000|2021-04-21 10:50:00|1468.9|1467.7|1468.5|1467.3|1469.1|1467.9|1468.5|1467.3|6
1619002500000|2021-04-21 10:55:00|1468.6|1467.4|1469.3|1468.1|1469.5|1468.3|1468.6|1467.4|12
1619002800000|2021-04-21 11:00:00|1469.4|1468.2|1468.7|1467.5|1469.9|1468.7|1468.6|1467.4|17
1619003100000|2021-04-21 11:05:00|1468.8|1467.6|1469|1467.8|1469.1|1467.9|1468.3|1467.1|17
1619003400000|2021-04-21 11:10:00|1469.1|1467.9|1469.2|1468|1469.6|1468.4|1469|1467.8|17
1619003700000|2021-04-21 11:15:00|1469.1|1467.9|1467.6|1466.4|1469.2|1468|1467.6|1466.4|56
1619004000000|2021-04-21 11:20:00|1467.4|1466.2|1467.3|1466.1|1467.9|1466.7|1467.2|1466|25
1619004300000|2021-04-21 11:25:00|1467.2|1466|1465.4|1464.2|1467.4|1466.2|1465.3|1464.1|176
1619004600000|2021-04-21 11:30:00|1465.3|1464.1|1465.7|1464.5|1465.9|1464.7|1465|1463.8|94
1619004900000|2021-04-21 11:35:00|1465.8|1464.6|1464.1|1462.9|1466|1464.8|1463.7|1462.5|123
1619005200000|2021-04-21 11:40:00|1464.3|1463.1|1464.4|1463.2|1464.6|1463.4|1464.1|1462.9|117
1619005500000|2021-04-21 11:45:00|1464.2|1463|1465.1|1463.9|1465.8|1464.6|1464.1|1462.9|92
1619005800000|2021-04-21 11:50:00|1464.8|1463.6|1466.6|1465.4|1466.8|1465.6|1464.6|1463.4|70
1619006100000|2021-04-21 11:55:00|1466.5|1465.3|1466.4|1465.2|1466.9|1465.7|1466|1464.8|35
1619006400000|2021-04-21 12:00:00|1466.6|1465.4|1466.6|1465.4|1467.1|1465.9|1465.9|1464.7|81
1619006700000|2021-04-21 12:05:00|1466.7|1465.5|1465.9|1464.7|1467.4|1466.2|1465.7|1464.5|125
1619007000000|2021-04-21 12:10:00|1466|1464.8|1465.5|1464.3|1466|1464.8|1465.2|1464|47
1619007300000|2021-04-21 12:15:00|1465.4|1464.2|1464.1|1462.9|1465.5|1464.3|1463.9|1462.7|158
1619007600000|2021-04-21 12:20:00|1464|1462.8|1461.8|1460.6|1464.3|1463.1|1461.7|1460.5|422
1619007900000|2021-04-21 12:25:00|1461.6|1460.4|1460.7|1459.5|1461.8|1460.6|1460.4|1459.2|229
1619008200000|2021-04-21 12:30:00|1460.8|1459.6|1460.2|1459|1461.1|1459.9|1459.7|1458.5|249
1619008500000|2021-04-21 12:35:00|1460.1|1458.9|1460|1458.8|1460.2|1459|1458.7|1457.5|203
1619008800000|2021-04-21 12:40:00|1460.1|1458.9|1461|1459.8|1461.2|1460|1460.1|1458.9|356
1619011800000|2021-04-21 13:30:00|1460.5|1459.3|1465|1463.8|1465.3|1464.1|1459.5|1458.3|2105
1619012100000|2021-04-21 13:35:00|1464.7|1463.5|1470.4|1469.2|1470.7|1469.5|1464.7|1463.5|1375
1619012400000|2021-04-21 13:40:00|1470.2|1469|1474.7|1473.5|1474.9|1473.7|1469.7|1468.5|1387
1619012700000|2021-04-21 13:45:00|1474.6|1473.4|1473.2|1472|1475.6|1474.4|1472.7|1471.5|1478
1619013000000|2021-04-21 13:50:00|1472.9|1471.7|1472.5|1471.3|1473.5|1472.3|1471.7|1470.5|646
1619013300000|2021-04-21 13:55:00|1472.7|1471.5|1472.6|1471.4|1474.7|1473.5|1472.2|1471|681
1619013600000|2021-04-21 14:00:00|1472.7|1471.5|1474|1472.8|1475|1473.8|1472.4|1471.2|657
1619013900000|2021-04-21 14:05:00|1474.1|1472.9|1474.8|1473.6|1474.8|1473.6|1473|1471.8|352
1619014200000|2021-04-21 14:10:00|1474.6|1473.4|1474.7|1473.5|1474.7|1473.5|1473.1|1471.9|605
1619014500000|2021-04-21 14:15:00|1474.8|1473.6|1476.6|1475.4|1477.1|1475.9|1474.3|1473.1|536
1619014800000|2021-04-21 14:20:00|1476.7|1475.5|1474.9|1473.7|1476.8|1475.6|1473.8|1472.6|481
1619015100000|2021-04-21 14:25:00|1474.8|1473.6|1473.7|1472.5|1476.3|1475.1|1473.4|1472.2|516
1619015400000|2021-04-21 14:30:00|1474.2|1473|1470.5|1469.3|1474.7|1473.5|1470.2|1469|909
1619015700000|2021-04-21 14:35:00|1470.4|1469.2|1470.4|1469.2|1470.7|1469.5|1468.3|1467.1|482
1619016000000|2021-04-21 14:40:00|1470.5|1469.3|1472|1470.8|1472.1|1470.9|1469.5|1468.3|303
1619016300000|2021-04-21 14:45:00|1472.1|1470.9|1471.2|1470|1472.5|1471.3|1470.5|1469.3|270
1619016600000|2021-04-21 14:50:00|1471.4|1470.2|1472.9|1471.7|1473.4|1472.2|1471.4|1470.2|257
1619016900000|2021-04-21 14:55:00|1473|1471.8|1473.5|1472.3|1473.5|1472.3|1471.5|1470.3|243
1619017200000|2021-04-21 15:00:00|1473.6|1472.4|1474|1472.8|1474.7|1473.5|1473.3|1472.1|317
1619017500000|2021-04-21 15:05:00|1473.8|1472.6|1473.8|1472.6|1474.6|1473.4|1472.9|1471.7|355
1619017800000|2021-04-21 15:10:00|1473.9|1472.7|1472.9|1471.7|1473.9|1472.7|1472.3|1471.1|239
1619018100000|2021-04-21 15:15:00|1473.1|1471.9|1473.2|1472|1473.7|1472.5|1472.4|1471.2|115
1619018400000|2021-04-21 15:20:00|1473.3|1472.1|1475.6|1474.4|1475.7|1474.5|1473.3|1472.1|296
1619018700000|2021-04-21 15:25:00|1475.8|1474.6|1483.5|1482.3|1483.5|1482.3|1475.6|1474.4|1325
1619019000000|2021-04-21 15:30:00|1483.4|1482.2|1483.4|1482.2|1484.1|1482.9|1482.2|1481|1045
1619019300000|2021-04-21 15:35:00|1483.3|1482.1|1481.2|1480|1484.3|1483.1|1481|1479.8|743
1619019600000|2021-04-21 15:40:00|1481.3|1480.1|1480.7|1479.5|1481.3|1480.1|1479.3|1478.1|316
1619019900000|2021-04-21 15:45:00|1480.5|1479.3|1478.8|1477.6|1480.7|1479.5|1478.7|1477.5|865
1619020200000|2021-04-21 15:50:00|1478.7|1477.5|1479|1477.8|1479.6|1478.4|1477.8|1476.6|914
1619020500000|2021-04-21 15:55:00|1478.9|1477.7|1480.1|1478.9|1480.7|1479.5|1478.2|1477|380
1619020800000|2021-04-21 16:00:00|1480.2|1479|1481.5|1480.3|1481.8|1480.6|1480.2|1479|247
1619021100000|2021-04-21 16:05:00|1481.4|1480.2|1482.2|1481|1483.1|1481.9|1481.3|1480.1|752
1619021400000|2021-04-21 16:10:00|1482.3|1481.1|1482.8|1481.6|1483|1481.8|1481.3|1480.1|231
1619021700000|2021-04-21 16:15:00|1482.9|1481.7|1484.1|1482.9|1484.1|1482.9|1482.5|1481.3|786
1619022000000|2021-04-21 16:20:00|1484.2|1483|1483.8|1482.6|1485.1|1483.9|1483.4|1482.2|170
1619022300000|2021-04-21 16:25:00|1483.9|1482.7|1484.1|1482.9|1484.1|1482.9|1482.6|1481.4|385
1619022600000|2021-04-21 16:30:00|1484.3|1483.1|1485.2|1484|1485.4|1484.2|1483.8|1482.6|558
1619022900000|2021-04-21 16:35:00|1485.4|1484.2|1484.1|1482.9|1485.8|1484.6|1484.1|1482.9|377
1619023200000|2021-04-21 16:40:00|1484.2|1483|1484.3|1483.1|1484.6|1483.4|1483.1|1481.9|143
1619023500000|2021-04-21 16:45:00|1484.4|1483.2|1483.9|1482.7|1484.4|1483.2|1483.2|1482|152
1619023800000|2021-04-21 16:50:00|1484|1482.8|1483.6|1482.4|1484.4|1483.2|1483.4|1482.2|307
1619024100000|2021-04-21 16:55:00|1483.7|1482.5|1483.9|1482.7|1484.1|1482.9|1483.1|1481.9|397
1619024400000|2021-04-21 17:00:00|1484.1|1482.9|1483.9|1482.7|1484.4|1483.2|1483.6|1482.4|302
1619024700000|2021-04-21 17:05:00|1483.8|1482.6|1483|1481.8|1484.5|1483.3|1482.9|1481.7|137
1619025000000|2021-04-21 17:10:00|1482.9|1481.7|1483.1|1481.9|1483.5|1482.3|1482.1|1480.9|401
1619025300000|2021-04-21 17:15:00|1482.9|1481.7|1485|1483.8|1485.2|1484|1482.7|1481.5|723
1619025600000|2021-04-21 17:20:00|1484.9|1483.7|1485.6|1484.4|1485.7|1484.5|1484.5|1483.3|597
1619025900000|2021-04-21 17:25:00|1485.7|1484.5|1484.4|1483.2|1485.9|1484.7|1484.2|1483|278
1619026200000|2021-04-21 17:30:00|1484.3|1483.1|1486.1|1484.9|1486.3|1485.1|1484.2|1483|144
1619026500000|2021-04-21 17:35:00|1486.2|1485|1487.5|1486.3|1487.6|1486.4|1485.2|1484|219
1619026800000|2021-04-21 17:40:00|1487.6|1486.4|1487.6|1486.4|1488.3|1487.1|1487.2|1486|502
1619027100000|2021-04-21 17:45:00|1487.7|1486.5|1487.2|1486|1488.5|1487.3|1486.4|1485.2|843
1619027400000|2021-04-21 17:50:00|1487.3|1486.1|1486.9|1485.7|1487.7|1486.5|1486.3|1485.1|1019
1619027700000|2021-04-21 17:55:00|1486.7|1485.5|1486.8|1485.6|1487.8|1486.6|1486.6|1485.4|514
1619028000000|2021-04-21 18:00:00|1487|1485.8|1484.9|1483.7|1487.1|1485.9|1484|1482.8|690
1619028300000|2021-04-21 18:05:00|1485.2|1484|1485.1|1483.9|1486|1484.8|1484.7|1483.5|814
1619028600000|2021-04-21 18:10:00|1485.2|1484|1486.8|1485.6|1487|1485.8|1484|1482.8|1288
1619028900000|2021-04-21 18:15:00|1486.7|1485.5|1487.3|1486.1|1487.6|1486.4|1486.1|1484.9|1472
1619049600000|2021-04-22 00:00:00|1487.6|1486.4|1490.6|1489.4|1491.5|1490.3|1487|1485.8|556
1619049900000|2021-04-22 00:05:00|1490.8|1489.6|1491.7|1490.5|1491.8|1490.6|1490.6|1489.4|163
1619050200000|2021-04-22 00:10:00|1491.6|1490.4|1490.3|1489.1|1491.6|1490.4|1489.9|1488.7|148
1619050500000|2021-04-22 00:15:00|1490.6|1489.4|1491.3|1490.1|1492.4|1491.2|1490.6|1489.4|192
1619050800000|2021-04-22 00:20:00|1491.4|1490.2|1492.4|1491.2|1492.4|1491.2|1490.9|1489.7|105
1619051100000|2021-04-22 00:25:00|1492.5|1491.3|1493.3|1492.1|1493.9|1492.7|1492.2|1491|145
1619051400000|2021-04-22 00:30:00|1493.1|1491.9|1493.7|1492.5|1493.7|1492.5|1493|1491.8|82
1619051700000|2021-04-22 00:35:00|1493.6|1492.4|1492.8|1491.6|1493.6|1492.4|1492.7|1491.5|68
1619052000000|2021-04-22 00:40:00|1492.9|1491.7|1493.6|1492.4|1494.1|1492.9|1492.9|1491.7|112
1619052300000|2021-04-22 00:45:00|1493.7|1492.5|1493.3|1492.1|1493.7|1492.5|1492.8|1491.6|170
1619052600000|2021-04-22 00:50:00|1493.2|1492|1495.9|1494.7|1496.5|1495.3|1493.2|1492|154
1619052900000|2021-04-22 00:55:00|1495.8|1494.6|1498|1496.8|1498.2|1497|1495.8|1494.6|231
1619053200000|2021-04-22 01:00:00|1497.8|1496.6|1495.3|1494.1|1497.8|1496.6|1493.8|1492.6|198
1619053500000|2021-04-22 01:05:00|1495.5|1494.3|1498.8|1497.6|1499.2|1498|1495|1493.8|182
1619053800000|2021-04-22 01:10:00|1499|1497.8|1500.5|1499.3|1500.8|1499.6|1498.8|1497.6|165
1619054100000|2021-04-22 01:15:00|1500.6|1499.4|1499.6|1498.4|1500.8|1499.6|1499.2|1498|135
1619054400000|2021-04-22 01:20:00|1499.4|1498.2|1498.3|1497.1|1499.4|1498.2|1498.2|1497|117
1619054700000|2021-04-22 01:25:00|1498|1496.8|1499|1497.8|1499|1497.8|1497.8|1496.6|55
1619055000000|2021-04-22 01:30:00|1499.1|1497.9|1501.7|1500.5|1501.7|1500.5|1499|1497.8|168
1619055300000|2021-04-22 01:35:00|1501.4|1500.2|1502.3|1501.1|1502.6|1501.4|1501.4|1500.2|93
1619055600000|2021-04-22 01:40:00|1502.4|1501.2|1502.6|1501.4|1503.7|1502.5|1502.4|1501.2|111
1619055900000|2021-04-22 01:45:00|1502.3|1501.1|1502.5|1501.3|1502.8|1501.6|1502.1|1500.9|129
1619056200000|2021-04-22 01:50:00|1502.4|1501.2|1503.1|1501.9|1503.4|1502.2|1502.2|1501|157
1619056500000|2021-04-22 01:55:00|1503.2|1502|1502.7|1501.5|1503.6|1502.4|1502.1|1500.9|101
1619056800000|2021-04-22 02:00:00|1502.6|1501.4|1502.7|1501.5|1503|1501.8|1502.3|1501.1|94
1619057100000|2021-04-22 02:05:00|1502.6|1501.4|1503.2|1502|1503.5|1502.3|1502.6|1501.4|122
1619057400000|2021-04-22 02:10:00|1503.1|1501.9|1503.8|1502.6|1503.9|1502.7|1503.1|1501.9|49
1619057700000|2021-04-22 02:15:00|1503.6|1502.4|1503.4|1502.2|1503.7|1502.5|1502.6|1501.4|25
1619058000000|2021-04-22 02:20:00|1503.3|1502.1|1503.5|1502.3|1503.9|1502.7|1503.3|1502.1|24
1619058300000|2021-04-22 02:25:00|1503.4|1502.2|1503.7|1502.5|1503.7|1502.5|1503|1501.8|25
1619058600000|2021-04-22 02:30:00|1503.8|1502.6|1505.7|1504.5|1505.8|1504.6|1503.8|1502.6|92
1619058900000|2021-04-22 02:35:00|1505.8|1504.6|1505|1503.8|1505.9|1504.7|1504.7|1503.5|54
1619059200000|2021-04-22 02:40:00|1504.9|1503.7|1505.7|1504.5|1505.9|1504.7|1504.3|1503.1|64
1619059500000|2021-04-22 02:45:00|1505.6|1504.4|1505.8|1504.6|1506.1|1504.9|1505.6|1504.4|54
1619059800000|2021-04-22 02:50:00|1505.7|1504.5|1506.7|1505.5|1506.8|1505.6|1505.7|1504.5|173
1619060100000|2021-04-22 02:55:00|1506.8|1505.6|1505.7|1504.5|1506.8|1505.6|1505.5|1504.3|99
1619060400000|2021-04-22 03:00:00|1505.6|1504.4|1505.7|1504.5|1506.1|1504.9|1505.5|1504.3|73
1619060700000|2021-04-22 03:05:00|1505.6|1504.4|1504.9|1503.7|1505.8|1504.6|1504.9|1503.7|56
1619061000000|2021-04-22 03:10:00|1504.8|1503.6|1505.3|1504.1|1505.7|1504.5|1504.3|1503.1|89
1619061300000|2021-04-22 03:15:00|1505.2|1504|1504.9|1503.7|1505.3|1504.1|1504.6|1503.4|154
1619061600000|2021-04-22 03:20:00|1504.8|1503.6|1504.4|1503.2|1504.9|1503.7|1504.1|1502.9|172
1619061900000|2021-04-22 03:25:00|1504.3|1503.1|1504.3|1503.1|1504.7|1503.5|1504.1|1502.9|108
1619062200000|2021-04-22 03:30:00|1504.1|1502.9|1503.2|1502|1504.1|1502.9|1502.7|1501.5|112
1619062500000|2021-04-22 03:35:00|1503.1|1501.9|1502.6|1501.4|1503.1|1501.9|1502.6|1501.4|104
1619062800000|2021-04-22 03:40:00|1502.8|1501.6|1502.7|1501.5|1502.9|1501.7|1502.7|1501.5|14
1619063100000|2021-04-22 03:45:00|1502.6|1501.4|1502.6|1501.4|1502.9|1501.7|1502.5|1501.3|30
1619063400000|2021-04-22 03:50:00|1502.5|1501.3|1502.5|1501.3|1502.6|1501.4|1502|1500.8|29
1619063700000|2021-04-22 03:55:00|1502.6|1501.4|1502.3|1501.1|1502.6|1501.4|1502.1|1500.9|22
1619064000000|2021-04-22 04:00:00|1502.6|1501.4|1502.8|1501.6|1503|1501.8|1502.5|1501.3|16
1619064300000|2021-04-22 04:05:00|1502.9|1501.7|1502.1|1500.9|1502.9|1501.7|1502.1|1500.9|12
1619064600000|2021-04-22 04:10:00|1502.2|1501|1502.1|1500.9|1502.3|1501.1|1502|1500.8|55
1619064900000|2021-04-22 04:15:00|1502|1500.8|1502|1500.8|1502.2|1501|1502|1500.8|12
1619065200000|2021-04-22 04:20:00|1502.1|1500.9|1502.1|1500.9|1502.2|1501|1502|1500.8|35
1619065500000|2021-04-22 04:25:00|1502|1500.8|1502|1500.8|1502.1|1500.9|1501.9|1500.7|56
1619065800000|2021-04-22 04:30:00|1502.1|1500.9|1502|1500.8|1502.7|1501.5|1502|1500.8|35
1619066100000|2021-04-22 04:35:00|1501.9|1500.7|1502.2|1501|1502.2|1501|1501.7|1500.5|20
1619066400000|2021-04-22 04:40:00|1502.3|1501.1|1502.4|1501.2|1502.5|1501.3|1501.9|1500.7|12
1619066700000|2021-04-22 04:45:00|1502.3|1501.1|1502.2|1501|1502.5|1501.3|1502.2|1501|5
1619067000000|2021-04-22 04:50:00|1502.3|1501.1|1502.9|1501.7|1503.2|1502|1502.3|1501.1|5
1619067300000|2021-04-22 04:55:00|1503|1501.8|1503.2|1502|1503.2|1502|1502.9|1501.7|15
1619067600000|2021-04-22 05:00:00|1503|1501.8|1502|1500.8|1503|1501.8|1501.7|1500.5|23
1619067900000|2021-04-22 05:05:00|1501.9|1500.7|1501.8|1500.6|1502.1|1500.9|1501.7|1500.5|9
1619068200000|2021-04-22 05:10:00|1501.7|1500.5|1501.7|1500.5|1501.9|1500.7|1501.7|1500.5|35
1619068500000|2021-04-22 05:15:00|1501.8|1500.6|1502|1500.8|1502|1500.8|1501.5|1500.3|33
1619068800000|2021-04-22 05:20:00|1502.1|1500.9|1502.3|1501.1|1502.5|1501.3|1502|1500.8|6
1619069100000|2021-04-22 05:25:00|1502|1500.8|1502.2|1501|1502.3|1501.1|1501.9|1500.7|14
1619069400000|2021-04-22 05:30:00|1502.3|1501.1|1501.7|1500.5|1502.5|1501.3|1501.5|1500.3|67
1619069700000|2021-04-22 05:35:00|1501.8|1500.6|1502.4|1501.2|1502.5|1501.3|1501.5|1500.3|28
1619070000000|2021-04-22 05:40:00|1502.2|1501|1502|1500.8|1502.5|1501.3|1501.9|1500.7|13
1619070300000|2021-04-22 05:45:00|1501.9|1500.7|1502|1500.8|1502|1500.8|1501.5|1500.3|13
1619070600000|2021-04-22 05:50:00|1501.9|1500.7|1501.7|1500.5|1502|1500.8|1501.5|1500.3|9
1619070900000|2021-04-22 05:55:00|1501.8|1500.6|1501.7|1500.5|1501.8|1500.6|1501.4|1500.2|7
1619071200000|2021-04-22 06:00:00|1501.8|1500.6|1501.3|1500.1|1501.8|1500.6|1501.3|1500.1|40
1619071500000|2021-04-22 06:05:00|1501.4|1500.2|1501.3|1500.1|1501.5|1500.3|1501|1499.8|128
1619071800000|2021-04-22 06:10:00|1501.4|1500.2|1500.6|1499.4|1501.4|1500.2|1500.6|1499.4|115
1619072100000|2021-04-22 06:15:00|1500.3|1499.1|1499.1|1497.9|1500.6|1499.4|1499.1|1497.9|114
1619072400000|2021-04-22 06:20:00|1499|1497.8|1501.1|1499.9|1501.2|1500|1498.9|1497.7|37
1619072700000|2021-04-22 06:25:00|1501.2|1500|1501.8|1500.6|1502|1500.8|1501.2|1500|30
1619073000000|2021-04-22 06:30:00|1501.9|1500.7|1503.3|1502.1|1503.5|1502.3|1501.7|1500.5|46
1619073300000|2021-04-22 06:35:00|1503.5|1502.3|1503.1|1501.9|1503.8|1502.6|1503|1501.8|64
1619073600000|2021-04-22 06:40:00|1503.3|1502.1|1503.8|1502.6|1503.8|1502.6|1503.1|1501.9|15
1619073900000|2021-04-22 06:45:00|1503.7|1502.5|1503.9|1502.7|1504.7|1503.5|1503.5|1502.3|143
1619074200000|2021-04-22 06:50:00|1503.8|1502.6|1503.7|1502.5|1504.4|1503.2|1503.6|1502.4|20
1619074500000|2021-04-22 06:55:00|1503.9|1502.7|1502.7|1501.5|1503.9|1502.7|1502.5|1501.3|67
1619074800000|2021-04-22 07:00:00|1503|1501.8|1503.7|1502.5|1504|1502.8|1502.9|1501.7|23
1619075100000|2021-04-22 07:05:00|1503.6|1502.4|1504|1502.8|1504.2|1503|1503.2|1502|36
1619075400000|2021-04-22 07:10:00|1504.3|1503.1|1504|1502.8|1504.5|1503.3|1503.5|1502.3|47
1619075700000|2021-04-22 07:15:00|1503.9|1502.7|1503.9|1502.7|1504.3|1503.1|1503.5|1502.3|45
1619076000000|2021-04-22 07:20:00|1503.8|1502.6|1503.8|1502.6|1504.1|1502.9|1503.5|1502.3|12
1619076300000|2021-04-22 07:25:00|1503.7|1502.5|1504|1502.8|1504|1502.8|1502.8|1501.6|11
1619076600000|2021-04-22 07:30:00|1503.9|1502.7|1503.6|1502.4|1504.3|1503.1|1503.3|1502.1|23
1619076900000|2021-04-22 07:35:00|1503.5|1502.3|1503.7|1502.5|1503.8|1502.6|1503.5|1502.3|11
1619077200000|2021-04-22 07:40:00|1503.8|1502.6|1503.8|1502.6|1503.9|1502.7|1503.3|1502.1|9
1619077500000|2021-04-22 07:45:00|1503.9|1502.7|1503.6|1502.4|1504.6|1503.4|1503.6|1502.4|9
1619077800000|2021-04-22 07:50:00|1503.7|1502.5|1503.3|1502.1|1503.8|1502.6|1503.2|1502|14
1619078100000|2021-04-22 07:55:00|1503.1|1501.9|1503.2|1502|1503.5|1502.3|1502.8|1501.6|28
1619078400000|2021-04-22 08:00:00|1503.3|1502.1|1502.4|1501.2|1503.3|1502.1|1502.3|1501.1|597
1619078700000|2021-04-22 08:05:00|1502.3|1501.1|1502.8|1501.6|1502.9|1501.7|1502.3|1501.1|18
1619079000000|2021-04-22 08:10:00|1502.7|1501.5|1502|1500.8|1502.7|1501.5|1501.7|1500.5|44
1619079300000|2021-04-22 08:15:00|1501.8|1500.6|1501.2|1500|1502|1500.8|1500.8|1499.6|63
1619079600000|2021-04-22 08:20:00|1501.1|1499.9|1501.4|1500.2|1501.4|1500.2|1500.8|1499.6|26
1619079900000|2021-04-22 08:25:00|1501.5|1500.3|1501.5|1500.3|1501.9|1500.7|1500.7|1499.5|42
1619080200000|2021-04-22 08:30:00|1501.4|1500.2|1502.2|1501|1502.5|1501.3|1501.4|1500.2|18
1619080500000|2021-04-22 08:35:00|1502.7|1501.5|1502.8|1501.6|1503.4|1502.2|1502.7|1501.5|47
1619080800000|2021-04-22 08:40:00|1502.7|1501.5|1502.7|1501.5|1503.2|1502|1502.5|1501.3|20
1619081100000|2021-04-22 08:45:00|1502.5|1501.3|1503.2|1502|1503.2|1502|1502.4|1501.2|21
1619081400000|2021-04-22 08:50:00|1503.1|1501.9|1503.7|1502.5|1503.7|1502.5|1502.9|1501.7|8
1619081700000|2021-04-22 08:55:00|1503.4|1502.2|1504.3|1503.1|1504.4|1503.2|1503.4|1502.2|35
1619082000000|2021-04-22 09:00:00|1504.2|1503|1503.4|1502.2|1504.2|1503|1503.3|1502.1|52
1619082300000|2021-04-22 09:05:00|1503.2|1502|1504.4|1503.2|1504.7|1503.5|1503.2|1502|34
1619082600000|2021-04-22 09:10:00|1504.3|1503.1|1505.8|1504.6|1505.9|1504.7|1504.2|1503|50
1619082900000|2021-04-22 09:15:00|1505.9|1504.7|1505.4|1504.2|1506|1504.8|1505.4|1504.2|29
1619083200000|2021-04-22 09:20:00|1505.3|1504.1|1505.9|1504.7|1506|1504.8|1505.2|1504|47
1619083500000|2021-04-22 09:25:00|1506|1504.8|1506.7|1505.5|1507|1505.8|1505.9|1504.7|74
1619083800000|2021-04-22 09:30:00|1506.5|1505.3|1506.9|1505.7|1506.9|1505.7|1505.9|1504.7|42
1619084100000|2021-04-22 09:35:00|1506.8|1505.6|1507.4|1506.2|1508|1506.8|1506.4|1505.2|161
1619084400000|2021-04-22 09:40:00|1507.2|1506|1506.4|1505.2|1507.2|1506|1506.4|1505.2|31
1619084700000|2021-04-22 09:45:00|1506.2|1505|1507.4|1506.2|1507.6|1506.4|1505.9|1504.7|42
1619085000000|2021-04-22 09:50:00|1507.5|1506.3|1509.6|1508.4|1510|1508.8|1507.4|1506.2|1536
1619085300000|2021-04-22 09:55:00|1510.2|1509|1511.2|1510|1511.4|1510.2|1509.6|1508.4|242
1619085600000|2021-04-22 10:00:00|1511|1509.8|1510.4|1509.2|1511.4|1510.2|1509.9|1508.7|162
1619085900000|2021-04-22 10:05:00|1510.1|1508.9|1506.8|1505.6|1510.1|1508.9|1506.5|1505.3|276
1619086200000|2021-04-22 10:10:00|1506.6|1505.4|1505.4|1504.2|1506.9|1505.7|1505.1|1503.9|168
1619086500000|2021-04-22 10:15:00|1505.6|1504.4|1504.8|1503.6|1505.8|1504.6|1504.5|1503.3|134
1619086800000|2021-04-22 10:20:00|1504.9|1503.7|1505|1503.8|1505.6|1504.4|1504.7|1503.5|50
1619087100000|2021-04-22 10:25:00|1505.1|1503.9|1505.7|1504.5|1506.1|1504.9|1505|1503.8|36
1619087400000|2021-04-22 10:30:00|1505.5|1504.3|1506.7|1505.5|1506.7|1505.5|1505.2|1504|164
1619087700000|2021-04-22 10:35:00|1506.6|1505.4|1506.7|1505.5|1506.9|1505.7|1506.4|1505.2|36
1619088000000|2021-04-22 10:40:00|1506.5|1505.3|1505.9|1504.7|1506.8|1505.6|1505.9|1504.7|51
1619088300000|2021-04-22 10:45:00|1506|1504.8|1505.3|1504.1|1506.2|1505|1505.1|1503.9|47
1619088600000|2021-04-22 10:50:00|1505.5|1504.3|1505.4|1504.2|1505.5|1504.3|1504.6|1503.4|98
1619088900000|2021-04-22 10:55:00|1505.5|1504.3|1506.1|1504.9|1506.1|1504.9|1504.9|1503.7|71
1619089200000|2021-04-22 11:00:00|1505.9|1504.7|1505.8|1504.6|1505.9|1504.7|1504.7|1503.5|174
1619089500000|2021-04-22 11:05:00|1506|1504.8|1506|1504.8|1506.5|1505.3|1505.7|1504.5|44
1619089800000|2021-04-22 11:10:00|1505.9|1504.7|1506.1|1504.9|1506.3|1505.1|1505.5|1504.3|92
1619090100000|2021-04-22 11:15:00|1506.5|1505.3|1505.5|1504.3|1506.7|1505.5|1505.2|1504|239
1619090400000|2021-04-22 11:20:00|1506|1504.8|1505.9|1504.7|1506.1|1504.9|1505.6|1504.4|57
1619090700000|2021-04-22 11:25:00|1505.8|1504.6|1506.3|1505.1|1506.4|1505.2|1505.6|1504.4|38
1619091000000|2021-04-22 11:30:00|1506.2|1505|1504.4|1503.2|1506.2|1505|1504.3|1503.1|46
1619091300000|2021-04-22 11:35:00|1504.3|1503.1|1503.6|1502.4|1504.3|1503.1|1503.1|1501.9|115
1619091600000|2021-04-22 11:40:00|1503.7|1502.5|1503.5|1502.3|1504.1|1502.9|1502.7|1501.5|95
1619091900000|2021-04-22 11:45:00|1503.8|1502.6|1503.8|1502.6|1504.9|1503.7|1503.7|1502.5|73
1619092200000|2021-04-22 11:50:00|1503.9|1502.7|1502.1|1500.9|1504.3|1503.1|1501.8|1500.6|249
1619092500000|2021-04-22 11:55:00|1502|1500.8|1501.2|1500|1502.3|1501.1|1501|1499.8|162
1619092800000|2021-04-22 12:00:00|1501.1|1499.9|1502.5|1501.3|1502.5|1501.3|1501|1499.8|149
1619093100000|2021-04-22 12:05:00|1502.6|1501.4|1503.4|1502.2|1503.6|1502.4|1502.3|1501.1|73
1619093400000|2021-04-22 12:10:00|1503.5|1502.3|1502.4|1501.2|1503.6|1502.4|1502.4|1501.2|94
1619093700000|2021-04-22 12:15:00|1502.5|1501.3|1501.2|1500|1503.3|1502.1|1500.7|1499.5|185
1619094000000|2021-04-22 12:20:00|1501.1|1499.9|1500.6|1499.4|1501.3|1500.1|1500|1498.8|529
1619094300000|2021-04-22 12:25:00|1500.7|1499.5|1501.2|1500|1502.1|1500.9|1500.2|1499|251
1619094600000|2021-04-22 12:30:00|1501.1|1499.9|1500.4|1499.2|1501.4|1500.2|1498.8|1497.6|288
1619094900000|2021-04-22 12:35:00|1500.7|1499.5|1501.4|1500.2|1501.5|1500.3|1498.7|1497.5|303
1619095200000|2021-04-22 12:40:00|1501|1499.8|1502|1500.8|1503.4|1502.2|1500.8|1499.6|230
1619098200000|2021-04-22 13:30:00|1503.9|1502.7|1498.8|1497.6|1506.3|1505.1|1498.7|1497.5|2192
1619098500000|2021-04-22 13:35:00|1498.7|1497.5|1499.9|1498.7|1500.6|1499.4|1497.7|1496.5|1371
1619098800000|2021-04-22 13:40:00|1499.8|1498.6|1504|1502.8|1505.6|1504.4|1499.6|1498.4|1551
1619099100000|2021-04-22 13:45:00|1503.9|1502.7|1504.8|1503.6|1507.9|1506.7|1503.5|1502.3|3451
1619099400000|2021-04-22 13:50:00|1504.9|1503.7|1504.2|1503|1505.4|1504.2|1502.6|1501.4|438
1619099700000|2021-04-22 13:55:00|1504.1|1502.9|1505.4|1504.2|1506.1|1504.9|1504|1502.8|1116
1619100000000|2021-04-22 14:00:00|1505.5|1504.3|1503.8|1502.6|1506.6|1505.4|1503.3|1502.1|673
1619100300000|2021-04-22 14:05:00|1504.1|1502.9|1504.8|1503.6|1504.9|1503.7|1502.3|1501.1|450
1619100600000|2021-04-22 14:10:00|1504.6|1503.4|1506.2|1505|1506.3|1505.1|1504.3|1503.1|966
1619100900000|2021-04-22 14:15:00|1506.1|1504.9|1506.3|1505.1|1507.3|1506.1|1505.4|1504.2|977
1619101200000|2021-04-22 14:20:00|1506.4|1505.2|1507.3|1506.1|1508.4|1507.2|1506.1|1504.9|618
1619101500000|2021-04-22 14:25:00|1507.4|1506.2|1513.3|1512.1|1513.6|1512.4|1507.2|1506|1555
1619101800000|2021-04-22 14:30:00|1513.5|1512.3|1515.7|1514.5|1515.9|1514.7|1512.2|1511|1081
1619102100000|2021-04-22 14:35:00|1515.4|1514.2|1518.3|1517.1|1520.8|1519.6|1515.4|1514.2|1085
1619102400000|2021-04-22 14:40:00|1518.4|1517.2|1520|1518.8|1520.1|1518.9|1517.7|1516.5|840
1619102700000|2021-04-22 14:45:00|1519.8|1518.6|1522.6|1521.4|1524.1|1522.9|1518.1|1516.9|818
1619103000000|2021-04-22 14:50:00|1522.4|1521.2|1522.9|1521.7|1524.3|1523.1|1522|1520.8|698
1619103300000|2021-04-22 14:55:00|1523.2|1522|1516.8|1515.6|1523.2|1522|1516.7|1515.5|1137
1619103600000|2021-04-22 15:00:00|1516.5|1515.3|1512.2|1511|1516.9|1515.7|1511.7|1510.5|1712
1619103900000|2021-04-22 15:05:00|1512|1510.8|1513.3|1512.1|1513.8|1512.6|1510.7|1509.5|1367
1619104200000|2021-04-22 15:10:00|1513.4|1512.2|1515.4|1514.2|1517.4|1516.2|1513.3|1512.1|699
1619104500000|2021-04-22 15:15:00|1515.5|1514.3|1516.6|1515.4|1517.7|1516.5|1515.5|1514.3|986
1619104800000|2021-04-22 15:20:00|1516.7|1515.5|1517.9|1516.7|1519|1517.8|1515.5|1514.3|766
1619105100000|2021-04-22 15:25:00|1518.2|1517|1518.1|1516.9|1518.6|1517.4|1517.1|1515.9|780
1619105400000|2021-04-22 15:30:00|1518|1516.8|1519.2|1518|1519.6|1518.4|1517.5|1516.3|389
1619105700000|2021-04-22 15:35:00|1519.4|1518.2|1519.8|1518.6|1520.7|1519.5|1519|1517.8|576
1619106000000|2021-04-22 15:40:00|1520.1|1518.9|1522.8|1521.6|1523|1521.8|1519.2|1518|543
1619106300000|2021-04-22 15:45:00|1523|1521.8|1524.1|1522.9|1525.7|1524.5|1522.7|1521.5|802
1619106600000|2021-04-22 15:50:00|1524.2|1523|1524.6|1523.4|1526.4|1525.2|1523.4|1522.2|813
1619106900000|2021-04-22 15:55:00|1524.5|1523.3|1524.6|1523.4|1526.1|1524.9|1523.7|1522.5|457
1619107200000|2021-04-22 16:00:00|1524.7|1523.5|1521.4|1520.2|1525.1|1523.9|1521.2|1520|830
1619107500000|2021-04-22 16:05:00|1521.5|1520.3|1522.1|1520.9|1523.9|1522.7|1521.2|1520|585
1619107800000|2021-04-22 16:10:00|1522.3|1521.1|1524.6|1523.4|1525.7|1524.5|1522.3|1521.1|722
1619108100000|2021-04-22 16:15:00|1524.7|1523.5|1528.7|1527.5|1528.7|1527.5|1524.1|1522.9|927
1619108400000|2021-04-22 16:20:00|1528.5|1527.3|1530.4|1529.2|1530.7|1529.5|1528.1|1526.9|967
1619108700000|2021-04-22 16:25:00|1530.5|1529.3|1524.9|1523.7|1530.9|1529.7|1524.9|1523.7|747
1619109000000|2021-04-22 16:30:00|1524.8|1523.6|1524.2|1523|1526.1|1524.9|1524.1|1522.9|384
1619109300000|2021-04-22 16:35:00|1524.1|1522.9|1523.1|1521.9|1524.8|1523.6|1523|1521.8|364
1619109600000|2021-04-22 16:40:00|1523|1521.8|1520.6|1519.4|1523.2|1522|1519.9|1518.7|542
1619109900000|2021-04-22 16:45:00|1520.5|1519.3|1520.8|1519.6|1521.7|1520.5|1519.9|1518.7|415
1619110200000|2021-04-22 16:50:00|1520.7|1519.5|1521.4|1520.2|1521.5|1520.3|1519.1|1517.9|255
1619110500000|2021-04-22 16:55:00|1521.2|1520|1524|1522.8|1524.1|1522.9|1520.9|1519.7|400
1619110800000|2021-04-22 17:00:00|1524.1|1522.9|1525.5|1524.3|1525.6|1524.4|1523|1521.8|238
1619111100000|2021-04-22 17:05:00|1525.4|1524.2|1525.5|1524.3|1526.5|1525.3|1525|1523.8|331
1619111400000|2021-04-22 17:10:00|1525.3|1524.1|1526.3|1525.1|1526.5|1525.3|1524.2|1523|271
1619111700000|2021-04-22 17:15:00|1526.2|1525|1524.2|1523|1526.3|1525.1|1524|1522.8|259
1619112000000|2021-04-22 17:20:00|1524|1522.8|1525.3|1524.1|1525.6|1524.4|1524|1522.8|383
1619112300000|2021-04-22 17:25:00|1525.4|1524.2|1526.1|1524.9|1526.4|1525.2|1524.6|1523.4|328
1619112600000|2021-04-22 17:30:00|1526.2|1525|1526.3|1525.1|1526.8|1525.6|1524.4|1523.2|405
1619112900000|2021-04-22 17:35:00|1526.2|1525|1526.2|1525|1527.6|1526.4|1525.9|1524.7|400
1619113200000|2021-04-22 17:40:00|1526.3|1525.1|1526.4|1525.2|1527.1|1525.9|1525.9|1524.7|180
1619113500000|2021-04-22 17:45:00|1526.6|1525.4|1525.6|1524.4|1527|1525.8|1525.2|1524|367
1619113800000|2021-04-22 17:50:00|1525.7|1524.5|1524.6|1523.4|1526.1|1524.9|1524.6|1523.4|321
1619114100000|2021-04-22 17:55:00|1524.8|1523.6|1522.8|1521.6|1526|1524.8|1522.8|1521.6|335
1619114400000|2021-04-22 18:00:00|1522.9|1521.7|1525.5|1524.3|1526|1524.8|1522|1520.8|408
1619114700000|2021-04-22 18:05:00|1525.6|1524.4|1521.2|1520|1525.6|1524.4|1519.8|1518.6|836
1619115000000|2021-04-22 18:10:00|1520.7|1519.5|1520.7|1519.5|1522.3|1521.1|1515.7|1514.5|1729
1619115300000|2021-04-22 18:15:00|1520.5|1519.3|1522.1|1520.9|1522.4|1521.2|1519.7|1518.5|872
1619136000000|2021-04-23 00:00:00|1521.8|1520.6|1515.9|1514.7|1523.2|1522|1510.7|1509.5|802
1619136300000|2021-04-23 00:05:00|1515.7|1514.5|1513|1511.8|1516.3|1515.1|1511|1509.8|231
1619136600000|2021-04-23 00:10:00|1513.1|1511.9|1514.6|1513.4|1515.4|1514.2|1512|1510.8|107
1619136900000|2021-04-23 00:15:00|1514.3|1513.1|1516.8|1515.6|1517.7|1516.5|1514.3|1513.1|90
1619137200000|2021-04-23 00:20:00|1516.7|1515.5|1515|1513.8|1516.9|1515.7|1514.5|1513.3|103
1619137500000|2021-04-23 00:25:00|1514.9|1513.7|1517.4|1516.2|1517.4|1516.2|1514.7|1513.5|97
1619137800000|2021-04-23 00:30:00|1516.9|1515.7|1516.8|1515.6|1518.1|1516.9|1516.2|1515|55
1619138100000|2021-04-23 00:35:00|1516.4|1515.2|1516.7|1515.5|1517.5|1516.3|1516.2|1515|79
1619138400000|2021-04-23 00:40:00|1516.8|1515.6|1518|1516.8|1518|1516.8|1516.2|1515|49
1619138700000|2021-04-23 00:45:00|1517.8|1516.6|1519.7|1518.5|1520.3|1519.1|1517.7|1516.5|86
1619139000000|2021-04-23 00:50:00|1519.5|1518.3|1521.1|1519.9|1521.5|1520.3|1519|1517.8|106
1619139300000|2021-04-23 00:55:00|1520.7|1519.5|1520.1|1518.9|1521|1519.8|1520|1518.8|45
1619139600000|2021-04-23 01:00:00|1520|1518.8|1518.2|1517|1520.3|1519.1|1517.5|1516.3|100
1619139900000|2021-04-23 01:05:00|1518.3|1517.1|1519.1|1517.9|1519.6|1518.4|1517.9|1516.7|20
1619140200000|2021-04-23 01:10:00|1519.2|1518|1520.7|1519.5|1520.8|1519.6|1519.1|1517.9|39
1619140500000|2021-04-23 01:15:00|1520.6|1519.4|1521.9|1520.7|1522.4|1521.2|1520.6|1519.4|147
1619140800000|2021-04-23 01:20:00|1522|1520.8|1523|1521.8|1523.7|1522.5|1521.9|1520.7|97
1619141100000|2021-04-23 01:25:00|1523.1|1521.9|1525.4|1524.2|1525.7|1524.5|1523|1521.8|76
1619141400000|2021-04-23 01:30:00|1525.5|1524.3|1524.7|1523.5|1525.6|1524.4|1523.3|1522.1|72
1619141700000|2021-04-23 01:35:00|1524.6|1523.4|1525.6|1524.4|1525.6|1524.4|1524.2|1523|47
1619142000000|2021-04-23 01:40:00|1525.5|1524.3|1525.7|1524.5|1525.9|1524.7|1524.7|1523.5|129
1619142300000|2021-04-23 01:45:00|1525.8|1524.6|1526.4|1525.2|1526.6|1525.4|1525.7|1524.5|39
1619142600000|2021-04-23 01:50:00|1526.5|1525.3|1526.1|1524.9|1526.7|1525.5|1525.2|1524|96
1619142900000|2021-04-23 01:55:00|1526.2|1525|1526|1524.8|1526.4|1525.2|1525.9|1524.7|19
1619143200000|2021-04-23 02:00:00|1525.9|1524.7|1524.4|1523.2|1525.9|1524.7|1524.2|1523|40
1619143500000|2021-04-23 02:05:00|1524.3|1523.1|1523.5|1522.3|1524.5|1523.3|1522.9|1521.7|51
1619143800000|2021-04-23 02:10:00|1523.7|1522.5|1521.9|1520.7|1523.7|1522.5|1521.9|1520.7|171
1619144100000|2021-04-23 02:15:00|1522|1520.8|1521.1|1519.9|1522|1520.8|1521|1519.8|30
1619144400000|2021-04-23 02:20:00|1521|1519.8|1520.3|1519.1|1521.1|1519.9|1519.2|1518|81
1619144700000|2021-04-23 02:25:00|1520.4|1519.2|1520.1|1518.9|1520.5|1519.3|1519.7|1518.5|28
1619145000000|2021-04-23 02:30:00|1520|1518.8|1522|1520.8|1522|1520.8|1519.9|1518.7|53
1619145300000|2021-04-23 02:35:00|1522.1|1520.9|1521|1519.8|1522.2|1521|1520.3|1519.1|29
1619145600000|2021-04-23 02:40:00|1520.9|1519.7|1519.8|1518.6|1521.1|1519.9|1519.5|1518.3|23
1619145900000|2021-04-23 02:45:00|1520|1518.8|1518.9|1517.7|1520.1|1518.9|1518.4|1517.2|54
1619146200000|2021-04-23 02:50:00|1519|1517.8|1518|1516.8|1519|1517.8|1517.9|1516.7|24
1619146500000|2021-04-23 02:55:00|1517.9|1516.7|1518.4|1517.2|1519.1|1517.9|1517.7|1516.5|32
1619146800000|2021-04-23 03:00:00|1518.5|1517.3|1519|1517.8|1519.7|1518.5|1518.3|1517.1|30
1619147100000|2021-04-23 03:05:00|1518.9|1517.7|1520.2|1519|1520.2|1519|1518.5|1517.3|10
1619147400000|2021-04-23 03:10:00|1520.3|1519.1|1520.8|1519.6|1520.8|1519.6|1519.6|1518.4|24
1619147700000|2021-04-23 03:15:00|1520.7|1519.5|1520.6|1519.4|1521.2|1520|1520.3|1519.1|23
1619148000000|2021-04-23 03:20:00|1520.7|1519.5|1520.4|1519.2|1521.2|1520|1520.4|1519.2|10
1619148300000|2021-04-23 03:25:00|1520.3|1519.1|1521.2|1520|1521.2|1520|1520.2|1519|19
1619148600000|2021-04-23 03:30:00|1521.1|1519.9|1520.9|1519.7|1521.1|1519.9|1520.6|1519.4|5
1619148900000|2021-04-23 03:35:00|1521|1519.8|1520.9|1519.7|1521|1519.8|1520.8|1519.6|4
1619149200000|2021-04-23 03:40:00|1521|1519.8|1520.1|1518.9|1521|1519.8|1519.9|1518.7|4
1619149500000|2021-04-23 03:45:00|1520|1518.8|1518.5|1517.3|1520|1518.8|1518.4|1517.2|74
1619149800000|2021-04-23 03:50:00|1518.9|1517.7|1519.1|1517.9|1519.7|1518.5|1518.6|1517.4|26
1619150100000|2021-04-23 03:55:00|1519|1517.8|1519.8|1518.6|1519.8|1518.6|1519|1517.8|14
1619150400000|2021-04-23 04:00:00|1519.9|1518.7|1520.3|1519.1|1520.3|1519.1|1519.8|1518.6|4
1619150700000|2021-04-23 04:05:00|1520.7|1519.5|1520.2|1519|1520.7|1519.5|1520.2|1519|4
1619151000000|2021-04-23 04:10:00|1520.5|1519.3|1519.3|1518.1|1520.5|1519.3|1519.2|1518|6
1619151300000|2021-04-23 04:15:00|1519.2|1518|1520.5|1519.3|1520.7|1519.5|1519.2|1518|1
1619151600000|2021-04-23 04:20:00|1520.3|1519.1|1519.9|1518.7|1520.5|1519.3|1519.8|1518.6|2
1619151900000|2021-04-23 04:25:00|1520|1518.8|1520.8|1519.6|1521|1519.8|1520|1518.8|7
1619152200000|2021-04-23 04:30:00|1520.6|1519.4|1520|1518.8|1520.6|1519.4|1519.7|1518.5|21
1619152500000|2021-04-23 04:35:00|1520.2|1519|1520.3|1519.1|1520.3|1519.1|1520|1518.8|0
1619152800000|2021-04-23 04:40:00|1520.2|1519|1520.3|1519.1|1520.3|1519.1|1520|1518.8|10
1619153100000|2021-04-23 04:45:00|1520.4|1519.2|1520.7|1519.5|1520.9|1519.7|1520.4|1519.2|3
1619153400000|2021-04-23 04:50:00|1520.8|1519.6|1520.9|1519.7|1520.9|1519.7|1520.7|1519.5|2
1619153700000|2021-04-23 04:55:00|1520.8|1519.6|1520.4|1519.2|1521|1519.8|1520.4|1519.2|2
1619154000000|2021-04-23 05:00:00|1520.3|1519.1|1520.3|1519.1|1520.5|1519.3|1520.3|1519.1|7
1619154300000|2021-04-23 05:05:00|1520.4|1519.2|1520.6|1519.4|1521|1519.8|1520.4|1519.2|23
1619154600000|2021-04-23 05:10:00|1520.5|1519.3|1520.4|1519.2|1520.5|1519.3|1520.2|1519|0
1619154900000|2021-04-23 05:15:00|1520.5|1519.3|1521.2|1520|1521.2|1520|1520.5|1519.3|1
1619155200000|2021-04-23 05:20:00|1521.1|1519.9|1521.9|1520.7|1522.2|1521|1521.1|1519.9|7
1619155500000|2021-04-23 05:25:00|1522|1520.8|1521.2|1520|1522.2|1521|1520.7|1519.5|15
1619155800000|2021-04-23 05:30:00|1521.3|1520.1|1523.4|1522.2|1523.5|1522.3|1521|1519.8|41
1619156100000|2021-04-23 05:35:00|1523.5|1522.3|1523.8|1522.6|1524.1|1522.9|1522.9|1521.7|13
1619156400000|2021-04-23 05:40:00|1523.9|1522.7|1523|1521.8|1523.9|1522.7|1522.7|1521.5|16
1619156700000|2021-04-23 05:45:00|1522.9|1521.7|1522.9|1521.7|1523.6|1522.4|1522.3|1521.1|63
1619157000000|2021-04-23 05:50:00|1523|1521.8|1522.5|1521.3|1523.1|1521.9|1522.4|1521.2|7
1619157300000|2021-04-23 05:55:00|1522.4|1521.2|1522.8|1521.6|1522.8|1521.6|1521.8|1520.6|17
1619157600000|2021-04-23 06:00:00|1522.7|1521.5|1521.7|1520.5|1522.8|1521.6|1521.6|1520.4|18
1619157900000|2021-04-23 06:05:00|1521.6|1520.4|1523.1|1521.9|1523.3|1522.1|1521.6|1520.4|14
1619158200000|2021-04-23 06:10:00|1523|1521.8|1522.3|1521.1|1523.5|1522.3|1522.3|1521.1|6
1619158500000|2021-04-23 06:15:00|1522.5|1521.3|1520.8|1519.6|1522.7|1521.5|1520.4|1519.2|27
1619158800000|2021-04-23 06:20:00|1520.7|1519.5|1519.5|1518.3|1521.1|1519.9|1519.3|1518.1|19
1619159100000|2021-04-23 06:25:00|1519.6|1518.4|1519.6|1518.4|1520.6|1519.4|1519.5|1518.3|35
1619159400000|2021-04-23 06:30:00|1519.9|1518.7|1520.6|1519.4|1520.6|1519.4|1519.5|1518.3|31
1619159700000|2021-04-23 06:35:00|1520.7|1519.5|1521.2|1520|1521.6|1520.4|1520.5|1519.3|12
1619160000000|2021-04-23 06:40:00|1521.3|1520.1|1521.8|1520.6|1521.8|1520.6|1520.9|1519.7|14
1619160300000|2021-04-23 06:45:00|1521.9|1520.7|1520.7|1519.5|1522.1|1520.9|1520.6|1519.4|21
1619160600000|2021-04-23 06:50:00|1520.8|1519.6|1521|1519.8|1521.2|1520|1520.7|1519.5|7
1619160900000|2021-04-23 06:55:00|1521.1|1519.9|1521.4|1520.2|1521.6|1520.4|1520.9|1519.7|12
1619161200000|2021-04-23 07:00:00|1521.5|1520.3|1520.6|1519.4|1521.6|1520.4|1520.1|1518.9|24
1619161500000|2021-04-23 07:05:00|1520.7|1519.5|1522.4|1521.2|1522.5|1521.3|1520.6|1519.4|23
1619161800000|2021-04-23 07:10:00|1522.5|1521.3|1522.2|1521|1522.8|1521.6|1522.2|1521|8
1619162100000|2021-04-23 07:15:00|1522.4|1521.2|1522.3|1521.1|1523.2|1522|1522.2|1521|23
1619162400000|2021-04-23 07:20:00|1522.4|1521.2|1522.2|1521|1523.1|1521.9|1521.5|1520.3|30
1619162700000|2021-04-23 07:25:00|1522|1520.8|1521.5|1520.3|1522.9|1521.7|1521.5|1520.3|19
1619163000000|2021-04-23 07:30:00|1521.6|1520.4|1518.5|1517.3|1521.6|1520.4|1518.2|1517|115
1619163300000|2021-04-23 07:35:00|1518.4|1517.2|1519.2|1518|1519.7|1518.5|1518|1516.8|137
1619163600000|2021-04-23 07:40:00|1519.3|1518.1|1520.1|1518.9|1520.6|1519.4|1519.3|1518.1|19
1619163900000|2021-04-23 07:45:00|1520|1518.8|1519.8|1518.6|1520.9|1519.7|1519.3|1518.1|64
1619164200000|2021-04-23 07:50:00|1519.7|1518.5|1520.2|1519|1520.7|1519.5|1519.7|1518.5|32
1619164500000|2021-04-23 07:55:00|1520.5|1519.3|1520.4|1519.2|1521.1|1519.9|1520.4|1519.2|11
1619164800000|2021-04-23 08:00:00|1520.5|1519.3|1520|1518.8|1520.7|1519.5|1519.8|1518.6|15
1619165100000|2021-04-23 08:05:00|1519.9|1518.7|1520|1518.8|1520.4|1519.2|1519.9|1518.7|8
1619165400000|2021-04-23 08:10:00|1519.6|1518.4|1519.2|1518|1520|1518.8|1518.9|1517.7|17
1619165700000|2021-04-23 08:15:00|1519|1517.8|1518.2|1517|1519.2|1518|1518.1|1516.9|46
1619166000000|2021-04-23 08:20:00|1518.5|1517.3|1519.2|1518|1519.2|1518|1518.1|1516.9|24
1619166300000|2021-04-23 08:25:00|1519.4|1518.2|1518.5|1517.3|1519.7|1518.5|1518.5|1517.3|7
1619166600000|2021-04-23 08:30:00|1518.6|1517.4|1517|1515.8|1519|1517.8|1517|1515.8|85
1619166900000|2021-04-23 08:35:00|1517.1|1515.9|1516.6|1515.4|1517.4|1516.2|1515.8|1514.6|90
1619167200000|2021-04-23 08:40:00|1516.9|1515.7|1516.2|1515|1517.2|1516|1515.9|1514.7|12
1619167500000|2021-04-23 08:45:00|1516.3|1515.1|1516.6|1515.4|1516.9|1515.7|1515.9|1514.7|13
1619167800000|2021-04-23 08:50:00|1516.9|1515.7|1515.8|1514.6|1517.3|1516.1|1515.8|1514.6|30
1619168100000|2021-04-23 08:55:00|1515.9|1514.7|1515.8|1514.6|1516.5|1515.3|1515.8|1514.6|298
1619168400000|2021-04-23 09:00:00|1516|1514.8|1516|1514.8|1516.4|1515.2|1515.8|1514.6|110
1619168700000|2021-04-23 09:05:00|1515.9|1514.7|1515.8|1514.6|1516.4|1515.2|1515.6|1514.4|161
1619169000000|2021-04-23 09:10:00|1515.6|1514.4|1516.3|1515.1|1516.6|1515.4|1515.6|1514.4|152
1619169300000|2021-04-23 09:15:00|1516.1|1514.9|1516.6|1515.4|1516.9|1515.7|1515.6|1514.4|71
1619169600000|2021-04-23 09:20:00|1516.7|1515.5|1516.4|1515.2|1516.8|1515.6|1515.6|1514.4|75
1619169900000|2021-04-23 09:25:00|1516.5|1515.3|1516.8|1515.6|1516.8|1515.6|1515.8|1514.6|23
1619170200000|2021-04-23 09:30:00|1516.9|1515.7|1516.2|1515|1517.3|1516.1|1516.1|1514.9|49
1619170500000|2021-04-23 09:35:00|1516.1|1514.9|1516.5|1515.3|1516.8|1515.6|1516.1|1514.9|36
1619170800000|2021-04-23 09:40:00|1516.3|1515.1|1514.6|1513.4|1516.5|1515.3|1514.3|1513.1|126
1619171100000|2021-04-23 09:45:00|1514.7|1513.5|1511.5|1510.3|1515.1|1513.9|1511.3|1510.1|199
1619171400000|2021-04-23 09:50:00|1511.3|1510.1|1510.4|1509.2|1512.1|1510.9|1510.3|1509.1|156
1619171700000|2021-04-23 09:55:00|1510.5|1509.3|1510.7|1509.5|1512.1|1510.9|1510.3|1509.1|97
1619172000000|2021-04-23 10:00:00|1510.8|1509.6|1513.4|1512.2|1513.6|1512.4|1510.7|1509.5|103
1619172300000|2021-04-23 10:05:00|1513.5|1512.3|1514.2|1513|1514.3|1513.1|1513.4|1512.2|86
1619172600000|2021-04-23 10:10:00|1514.3|1513.1|1513.5|1512.3|1514.7|1513.5|1513.4|1512.2|70
1619172900000|2021-04-23 10:15:00|1513.7|1512.5|1514.1|1512.9|1514.3|1513.1|1513.3|1512.1|9
1619173200000|2021-04-23 10:20:00|1514.2|1513|1515|1513.8|1515.4|1514.2|1514.2|1513|111
1619173500000|2021-04-23 10:25:00|1514.8|1513.6|1515.5|1514.3|1515.5|1514.3|1514.8|1513.6|73
1619173800000|2021-04-23 10:30:00|1515.6|1514.4|1515.7|1514.5|1515.9|1514.7|1515.2|1514|39
1619174100000|2021-04-23 10:35:00|1515.8|1514.6|1516.2|1515|1516.4|1515.2|1515.2|1514|19
1619174400000|2021-04-23 10:40:00|1516.1|1514.9|1516.2|1515|1516.3|1515.1|1515.7|1514.5|14
1619174700000|2021-04-23 10:45:00|1516.1|1514.9|1517.4|1516.2|1517.4|1516.2|1516.1|1514.9|17
1619175000000|2021-04-23 10:50:00|1517.3|1516.1|1517.6|1516.4|1518|1516.8|1516.9|1515.7|12
1619175300000|2021-04-23 10:55:00|1517.7|1516.5|1518.1|1516.9|1518.2|1517|1517.5|1516.3|53
1619175600000|2021-04-23 11:00:00|1518.2|1517|1518.5|1517.3|1518.9|1517.7|1518|1516.8|57
1619175900000|2021-04-23 11:05:00|1518.4|1517.2|1518|1516.8|1518.7|1517.5|1517.7|1516.5|10
1619176200000|2021-04-23 11:10:00|1517.9|1516.7|1516.1|1514.9|1517.9|1516.7|1515.8|1514.6|161
1619176500000|2021-04-23 11:15:00|1516|1514.8|1517.4|1516.2|1517.8|1516.6|1516|1514.8|21
1619176800000|2021-04-23 11:20:00|1517.2|1516|1517.7|1516.5|1518|1516.8|1516.4|1515.2|51
1619177100000|2021-04-23 11:25:00|1517.9|1516.7|1517.2|1516|1517.9|1516.7|1516.7|1515.5|50
1619177400000|2021-04-23 11:30:00|1517.4|1516.2|1518.2|1517|1518.3|1517.1|1517.4|1516.2|64
1619177700000|2021-04-23 11:35:00|1518.3|1517.1|1518.4|1517.2|1518.7|1517.5|1517.8|1516.6|18
1619178000000|2021-04-23 11:40:00|1518.5|1517.3|1517.6|1516.4|1518.5|1517.3|1516.8|1515.6|106
1619178300000|2021-04-23 11:45:00|1517.7|1516.5|1516.4|1515.2|1517.9|1516.7|1516.4|1515.2|54
1619178600000|2021-04-23 11:50:00|1516.3|1515.1|1515.4|1514.2|1516.8|1515.6|1515.3|1514.1|35
1619178900000|2021-04-23 11:55:00|1515.5|1514.3|1513.5|1512.3|1515.5|1514.3|1513.4|1512.2|229
1619179200000|2021-04-23 12:00:00|1513.4|1512.2|1514.6|1513.4|1515.3|1514.1|1513.1|1511.9|45
1619179500000|2021-04-23 12:05:00|1514.7|1513.5|1516.1|1514.9|1516.3|1515.1|1514.7|1513.5|71
1619179800000|2021-04-23 12:10:00|1516|1514.8|1515.7|1514.5|1516.9|1515.7|1515.7|1514.5|19
1619180100000|2021-04-23 12:15:00|1515.6|1514.4|1514.6|1513.4|1515.9|1514.7|1514.5|1513.3|50
1619180400000|2021-04-23 12:20:00|1514.7|1513.5|1513.9|1512.7|1515.1|1513.9|1513.8|1512.6|27
1619180700000|2021-04-23 12:25:00|1514|1512.8|1515.3|1514.1|1515.5|1514.3|1513.7|1512.5|20
1619181000000|2021-04-23 12:30:00|1515.4|1514.2|1515.8|1514.6|1515.8|1514.6|1514.2|1513|69
1619181300000|2021-04-23 12:35:00|1515.6|1514.4|1516|1514.8|1516.6|1515.4|1515.5|1514.3|42
1619181600000|2021-04-23 12:40:00|1516.1|1514.9|1517.2|1516|1517.4|1516.2|1516.1|1514.9|110
1619184600000|2021-04-23 13:30:00|1517.8|1516.6|1514.2|1513|1523.8|1522.6|1514|1512.8|1639
1619184900000|2021-04-23 13:35:00|1514.5|1513.3|1513.5|1512.3|1518.5|1517.3|1513.5|1512.3|1227
1619185200000|2021-04-23 13:40:00|1513.7|1512.5|1515.8|1514.6|1517.2|1516|1513.2|1512|951
1619185500000|2021-04-23 13:45:00|1515.7|1514.5|1516.3|1515.1|1518.3|1517.1|1514.8|1513.6|851
1619185800000|2021-04-23 13:50:00|1516.4|1515.2|1513.6|1512.4|1517.5|1516.3|1513.3|1512.1|588
1619186100000|2021-04-23 13:55:00|1513.4|1512.2|1512.8|1511.6|1514.6|1513.4|1512.8|1511.6|462
1619186400000|2021-04-23 14:00:00|1512.9|1511.7|1515.1|1513.9|1515.3|1514.1|1512.2|1511|359
1619186700000|2021-04-23 14:05:00|1515|1513.8|1514.8|1513.6|1515.3|1514.1|1512.6|1511.4|467
1619187000000|2021-04-23 14:10:00|1515|1513.8|1516.6|1515.4|1516.6|1515.4|1514.8|1513.6|660
1619187300000|2021-04-23 14:15:00|1516.9|1515.7|1516.4|1515.2|1518.1|1516.9|1515.1|1513.9|517
1619187600000|2021-04-23 14:20:00|1516.1|1514.9|1514|1512.8|1516.1|1514.9|1513.6|1512.4|646
1619187900000|2021-04-23 14:25:00|1514.1|1512.9|1517.2|1516|1517.6|1516.4|1513.6|1512.4|2564
1619188200000|2021-04-23 14:30:00|1517.1|1515.9|1516|1514.8|1517.4|1516.2|1515.4|1514.2|598
1619188500000|2021-04-23 14:35:00|1515.9|1514.7|1514.4|1513.2|1516.2|1515|1514.1|1512.9|690
1619188800000|2021-04-23 14:40:00|1514.5|1513.3|1512.5|1511.3|1515.3|1514.1|1512.5|1511.3|473
1619189100000|2021-04-23 14:45:00|1512.4|1511.2|1512|1510.8|1513.4|1512.2|1511.8|1510.6|921
1619189400000|2021-04-23 14:50:00|1511.9|1510.7|1508.2|1507|1512.5|1511.3|1507.7|1506.5|1302
1619189700000|2021-04-23 14:55:00|1508.3|1507.1|1510.1|1508.9|1510.1|1508.9|1506.3|1505.1|1417
1619190000000|2021-04-23 15:00:00|1510.3|1509.1|1513.3|1512.1|1513.5|1512.3|1509.7|1508.5|1073
1619190300000|2021-04-23 15:05:00|1513.5|1512.3|1518.5|1517.3|1518.5|1517.3|1513.3|1512.1|838
1619190600000|2021-04-23 15:10:00|1518.6|1517.4|1520|1518.8|1522.4|1521.2|1518.1|1516.9|1177
1619190900000|2021-04-23 15:15:00|1520.1|1518.9|1518.2|1517|1520.2|1519|1517.4|1516.2|732
1619191200000|2021-04-23 15:20:00|1518.1|1516.9|1520.6|1519.4|1520.7|1519.5|1517.6|1516.4|551
1619191500000|2021-04-23 15:25:00|1520.3|1519.1|1518.9|1517.7|1520.5|1519.3|1517.5|1516.3|639
1619191800000|2021-04-23 15:30:00|1519|1517.8|1520.5|1519.3|1520.9|1519.7|1517.2|1516|634
1619192100000|2021-04-23 15:35:00|1520.4|1519.2|1524|1522.8|1525.4|1524.2|1520.4|1519.2|828
1619192400000|2021-04-23 15:40:00|1524.1|1522.9|1524.3|1523.1|1524.8|1523.6|1523.1|1521.9|603
1619192700000|2021-04-23 15:45:00|1524.4|1523.2|1530.1|1528.9|1531.2|1530|1524.3|1523.1|1674
1619193000000|2021-04-23 15:50:00|1530|1528.8|1531|1529.8|1533.9|1532.7|1529.7|1528.5|1536
1619193300000|2021-04-23 15:55:00|1531.1|1529.9|1528.2|1527|1531.3|1530.1|1527.8|1526.6|546
1619193600000|2021-04-23 16:00:00|1528.4|1527.2|1529|1527.8|1529.5|1528.3|1527.6|1526.4|419
1619193900000|2021-04-23 16:05:00|1529.1|1527.9|1528.3|1527.1|1529.5|1528.3|1525.7|1524.5|658
1619194200000|2021-04-23 16:10:00|1528.4|1527.2|1528.7|1527.5|1529.4|1528.2|1527.6|1526.4|264
1619194500000|2021-04-23 16:15:00|1528.5|1527.3|1528.2|1527|1528.9|1527.7|1526.7|1525.5|235
1619194800000|2021-04-23 16:20:00|1528.3|1527.1|1527.9|1526.7|1528.6|1527.4|1526.7|1525.5|180
1619195100000|2021-04-23 16:25:00|1528|1526.8|1527.1|1525.9|1529|1527.8|1527|1525.8|214
1619195400000|2021-04-23 16:30:00|1527|1525.8|1528.5|1527.3|1528.5|1527.3|1526.2|1525|307
1619195700000|2021-04-23 16:35:00|1528.2|1527|1529.3|1528.1|1531|1529.8|1528|1526.8|279
1619196000000|2021-04-23 16:40:00|1529.4|1528.2|1529|1527.8|1531.1|1529.9|1529|1527.8|270
1619196300000|2021-04-23 16:45:00|1528.9|1527.7|1529.8|1528.6|1529.8|1528.6|1528.5|1527.3|211
1619196600000|2021-04-23 16:50:00|1529.5|1528.3|1528|1526.8|1529.8|1528.6|1527.4|1526.2|187
1619196900000|2021-04-23 16:55:00|1528.3|1527.1|1527.5|1526.3|1528.3|1527.1|1526.9|1525.7|200
1619197200000|2021-04-23 17:00:00|1527.8|1526.6|1523.1|1521.9|1527.8|1526.6|1523.1|1521.9|334
1619197500000|2021-04-23 17:05:00|1523|1521.8|1524.7|1523.5|1525.5|1524.3|1522.9|1521.7|298
1619197800000|2021-04-23 17:10:00|1524.6|1523.4|1522|1520.8|1525.9|1524.7|1521.9|1520.7|527
1619198100000|2021-04-23 17:15:00|1521.9|1520.7|1521.2|1520|1523.1|1521.9|1521.2|1520|319
1619198400000|2021-04-23 17:20:00|1521|1519.8|1520|1518.8|1521.6|1520.4|1519.6|1518.4|461
1619198700000|2021-04-23 17:25:00|1519.9|1518.7|1517.9|1516.7|1520|1518.8|1517.4|1516.2|289
1619199000000|2021-04-23 17:30:00|1517.8|1516.6|1518.3|1517.1|1518.7|1517.5|1516.9|1515.7|514
1619199300000|2021-04-23 17:35:00|1518.4|1517.2|1520|1518.8|1520.3|1519.1|1518.3|1517.1|152
1619199600000|2021-04-23 17:40:00|1519.9|1518.7|1520.5|1519.3|1521|1519.8|1519.4|1518.2|484
1619199900000|2021-04-23 17:45:00|1520.6|1519.4|1518.9|1517.7|1521.3|1520.1|1518.9|1517.7|545
1619200200000|2021-04-23 17:50:00|1519|1517.8|1519.9|1518.7|1521.6|1520.4|1518.7|1517.5|403
1619200500000|2021-04-23 17:55:00|1520.1|1518.9|1520.6|1519.4|1521.5|1520.3|1519.8|1518.6|290
1619200800000|2021-04-23 18:00:00|1520.7|1519.5|1522.3|1521.1|1522.7|1521.5|1519.6|1518.4|537
1619201100000|2021-04-23 18:05:00|1522.4|1521.2|1522.4|1521.2|1524.5|1523.3|1521.6|1520.4|930
1619201400000|2021-04-23 18:10:00|1522.3|1521.1|1524.9|1523.7|1525.1|1523.9|1521|1519.8|2153
1619201700000|2021-04-23 18:15:00|1524.8|1523.6|1524.8|1523.6|1525.7|1524.5|1524.2|1523|1454
1619395200000|2021-04-26 00:00:00|1532.7|1531.5|1534.9|1533.7|1537|1535.8|1532.7|1531.5|875
1619395500000|2021-04-26 00:05:00|1534.8|1533.6|1537.6|1536.4|1537.6|1536.4|1534.6|1533.4|300
1619395800000|2021-04-26 00:10:00|1537.7|1536.5|1538|1536.8|1541.4|1540.2|1537.6|1536.4|406
1619396100000|2021-04-26 00:15:00|1538.1|1536.9|1538.7|1537.5|1539.6|1538.4|1537.6|1536.4|107
1619396400000|2021-04-26 00:20:00|1538.8|1537.6|1538.5|1537.3|1539.2|1538|1538.2|1537|365
1619396700000|2021-04-26 00:25:00|1538.6|1537.4|1542.2|1541|1542.3|1541.1|1538.6|1537.4|126
1619397000000|2021-04-26 00:30:00|1542|1540.8|1543.9|1542.7|1545.1|1543.9|1541.9|1540.7|230
1619397300000|2021-04-26 00:35:00|1543.8|1542.6|1546|1544.8|1547|1545.8|1543.8|1542.6|142
1619397600000|2021-04-26 00:40:00|1545.8|1544.6|1545.7|1544.5|1546.1|1544.9|1542.5|1541.3|149
1619397900000|2021-04-26 00:45:00|1545.8|1544.6|1543.9|1542.7|1546|1544.8|1543.3|1542.1|171
1619398200000|2021-04-26 00:50:00|1543.8|1542.6|1544.5|1543.3|1545.7|1544.5|1543.6|1542.4|58
1619398500000|2021-04-26 00:55:00|1544.6|1543.4|1543.1|1541.9|1545.6|1544.4|1543.1|1541.9|38
1619398800000|2021-04-26 01:00:00|1543.6|1542.4|1542.5|1541.3|1545.6|1544.4|1542.3|1541.1|111
1619399100000|2021-04-26 01:05:00|1542.8|1541.6|1543.9|1542.7|1544.8|1543.6|1542.3|1541.1|58
1619399400000|2021-04-26 01:10:00|1543.8|1542.6|1542.1|1540.9|1543.8|1542.6|1541.7|1540.5|58
1619399700000|2021-04-26 01:15:00|1542|1540.8|1541.1|1539.9|1542.1|1540.9|1539.8|1538.6|49
1619400000000|2021-04-26 01:20:00|1541|1539.8|1540|1538.8|1541.1|1539.9|1539.7|1538.5|105
1619400300000|2021-04-26 01:25:00|1539.9|1538.7|1538.9|1537.7|1540|1538.8|1538.6|1537.4|161
1619400600000|2021-04-26 01:30:00|1539|1537.8|1539.4|1538.2|1539.4|1538.2|1538.3|1537.1|39
1619400900000|2021-04-26 01:35:00|1539.5|1538.3|1540|1538.8|1540|1538.8|1538.7|1537.5|42
1619401200000|2021-04-26 01:40:00|1539.8|1538.6|1538.7|1537.5|1539.9|1538.7|1538.5|1537.3|8
1619401500000|2021-04-26 01:45:00|1538.8|1537.6|1540|1538.8|1540|1538.8|1538.7|1537.5|25
1619401800000|2021-04-26 01:50:00|1539.8|1538.6|1539.6|1538.4|1540.1|1538.9|1539.2|1538|13
1619402100000|2021-04-26 01:55:00|1539.5|1538.3|1538.6|1537.4|1539.5|1538.3|1538.5|1537.3|2
1619402400000|2021-04-26 02:00:00|1538.8|1537.6|1537|1535.8|1539.5|1538.3|1537|1535.8|28
1619402700000|2021-04-26 02:05:00|1537.1|1535.9|1537.3|1536.1|1538.3|1537.1|1536.5|1535.3|13
1619403000000|2021-04-26 02:10:00|1537.4|1536.2|1538.4|1537.2|1538.4|1537.2|1536.5|1535.3|53
1619403300000|2021-04-26 02:15:00|1538.5|1537.3|1538.2|1537|1538.7|1537.5|1538|1536.8|98
1619403600000|2021-04-26 02:20:00|1538.3|1537.1|1539.3|1538.1|1539.5|1538.3|1538.3|1537.1|41
1619403900000|2021-04-26 02:25:00|1539.4|1538.2|1540|1538.8|1540|1538.8|1539.4|1538.2|0
1619404200000|2021-04-26 02:30:00|1539.9|1538.7|1537.9|1536.7|1540|1538.8|1537.1|1535.9|33
1619404500000|2021-04-26 02:35:00|1538|1536.8|1534.6|1533.4|1538.3|1537.1|1534.3|1533.1|76
1619404800000|2021-04-26 02:40:00|1534.5|1533.3|1534.8|1533.6|1535.7|1534.5|1534.4|1533.2|54
1619405100000|2021-04-26 02:45:00|1534.7|1533.5|1534.1|1532.9|1535.4|1534.2|1534.1|1532.9|8
1619405400000|2021-04-26 02:50:00|1534|1532.8|1530.6|1529.4|1534.5|1533.3|1530.4|1529.2|67
1619405700000|2021-04-26 02:55:00|1530.5|1529.3|1528.8|1527.6|1531.1|1529.9|1528.8|1527.6|34
1619406000000|2021-04-26 03:00:00|1528.6|1527.4|1531.8|1530.6|1532.2|1531|1527.8|1526.6|55
1619406300000|2021-04-26 03:05:00|1531.7|1530.5|1529.1|1527.9|1532.5|1531.3|1528.6|1527.4|54
1619406600000|2021-04-26 03:10:00|1529.2|1528|1527.9|1526.7|1529.5|1528.3|1527.8|1526.6|26
1619406900000|2021-04-26 03:15:00|1527.7|1526.5|1527|1525.8|1528.7|1527.5|1526.9|1525.7|24
1619407200000|2021-04-26 03:20:00|1526.9|1525.7|1527.5|1526.3|1527.8|1526.6|1526.7|1525.5|14
1619407500000|2021-04-26 03:25:00|1527.6|1526.4|1528.2|1527|1528.5|1527.3|1525.9|1524.7|163
1619407800000|2021-04-26 03:30:00|1528|1526.8|1528.2|1527|1528.9|1527.7|1527.8|1526.6|40
1619408100000|2021-04-26 03:35:00|1528.1|1526.9|1529.6|1528.4|1529.6|1528.4|1528.1|1526.9|7
1619408400000|2021-04-26 03:40:00|1529.7|1528.5|1529.8|1528.6|1530.3|1529.1|1529.6|1528.4|23
1619408700000|2021-04-26 03:45:00|1529.7|1528.5|1529.5|1528.3|1530.1|1528.9|1529.4|1528.2|3
1619409000000|2021-04-26 03:50:00|1529.4|1528.2|1529.4|1528.2|1529.6|1528.4|1529.2|1528|31
1619409300000|2021-04-26 03:55:00|1529.3|1528.1|1529.9|1528.7|1530.1|1528.9|1529.2|1528|28
1619409600000|2021-04-26 04:00:00|1530|1528.8|1531.2|1530|1531.3|1530.1|1530|1528.8|14
1619409900000|2021-04-26 04:05:00|1531.3|1530.1|1532|1530.8|1532|1530.8|1531.3|1530.1|10
1619410200000|2021-04-26 04:10:00|1532.1|1530.9|1533|1531.8|1533|1531.8|1532|1530.8|21
1619410500000|2021-04-26 04:15:00|1533.1|1531.9|1532.1|1530.9|1533.2|1532|1532.1|1530.9|34
1619410800000|2021-04-26 04:20:00|1531.8|1530.6|1532.1|1530.9|1532.3|1531.1|1531.8|1530.6|15
1619411100000|2021-04-26 04:25:00|1531.8|1530.6|1531.5|1530.3|1531.8|1530.6|1531.1|1529.9|16
1619411400000|2021-04-26 04:30:00|1531.4|1530.2|1530.9|1529.7|1531.4|1530.2|1530.8|1529.6|15
1619411700000|2021-04-26 04:35:00|1531|1529.8|1530.9|1529.7|1531.3|1530.1|1530.7|1529.5|10
1619412000000|2021-04-26 04:40:00|1530.8|1529.6|1530.9|1529.7|1530.9|1529.7|1530.5|1529.3|3
1619412300000|2021-04-26 04:45:00|1530.8|1529.6|1530.5|1529.3|1530.8|1529.6|1530.4|1529.2|53
1619412600000|2021-04-26 04:50:00|1530.6|1529.4|1530.6|1529.4|1530.8|1529.6|1530.4|1529.2|107
1619412900000|2021-04-26 04:55:00|1530.7|1529.5|1530.9|1529.7|1531.1|1529.9|1530.7|1529.5|2
1619413200000|2021-04-26 05:00:00|1531.1|1529.9|1531.6|1530.4|1531.8|1530.6|1530.8|1529.6|10
1619413500000|2021-04-26 05:05:00|1531.7|1530.5|1530.3|1529.1|1531.7|1530.5|1530|1528.8|10
1619413800000|2021-04-26 05:10:00|1530.2|1529|1529.4|1528.2|1530.2|1529|1529.4|1528.2|10
1619414100000|2021-04-26 05:15:00|1529.6|1528.4|1529.6|1528.4|1529.8|1528.6|1529.4|1528.2|0
1619414400000|2021-04-26 05:20:00|1529.8|1528.6|1529.6|1528.4|1530|1528.8|1529.4|1528.2|10
1619414700000|2021-04-26 05:25:00|1529.5|1528.3|1529.3|1528.1|1529.5|1528.3|1529.2|1528|14
1619415000000|2021-04-26 05:30:00|1529.4|1528.2|1528.1|1526.9|1529.4|1528.2|1527.9|1526.7|16
1619415300000|2021-04-26 05:35:00|1528|1526.8|1525|1523.8|1528|1526.8|1524.9|1523.7|62
1619415600000|2021-04-26 05:40:00|1524.9|1523.7|1524.8|1523.6|1525.9|1524.7|1524.7|1523.5|11
1619415900000|2021-04-26 05:45:00|1524.7|1523.5|1524.9|1523.7|1525.1|1523.9|1524.2|1523|16
1619416200000|2021-04-26 05:50:00|1525|1523.8|1525.1|1523.9|1526|1524.8|1524.9|1523.7|49
1619416500000|2021-04-26 05:55:00|1525.2|1524|1523.8|1522.6|1525.2|1524|1523.7|1522.5|18
1619416800000|2021-04-26 06:00:00|1523.7|1522.5|1523.4|1522.2|1524.2|1523|1522.9|1521.7|38
1619417100000|2021-04-26 06:05:00|1523.2|1522|1523.7|1522.5|1525.4|1524.2|1522.9|1521.7|59
1619417400000|2021-04-26 06:10:00|1523.6|1522.4|1524.4|1523.2|1524.7|1523.5|1523.5|1522.3|15
1619417700000|2021-04-26 06:15:00|1524.3|1523.1|1524.6|1523.4|1525.1|1523.9|1523.5|1522.3|44
1619418000000|2021-04-26 06:20:00|1524.8|1523.6|1524.7|1523.5|1524.8|1523.6|1524.1|1522.9|20
1619418300000|2021-04-26 06:25:00|1524.6|1523.4|1525.9|1524.7|1525.9|1524.7|1524.1|1522.9|8
1619418600000|2021-04-26 06:30:00|1526.1|1524.9|1525.6|1524.4|1526.1|1524.9|1524.1|1522.9|10
1619418900000|2021-04-26 06:35:00|1525.7|1524.5|1524.5|1523.3|1525.7|1524.5|1523.9|1522.7|168
1619419200000|2021-04-26 06:40:00|1524.6|1523.4|1526.7|1525.5|1527|1525.8|1524.6|1523.4|126
1619419500000|2021-04-26 06:45:00|1526.8|1525.6|1527.3|1526.1|1527.7|1526.5|1526.7|1525.5|18
1619419800000|2021-04-26 06:50:00|1527.2|1526|1528.7|1527.5|1528.7|1527.5|1526.7|1525.5|30
1619420100000|2021-04-26 06:55:00|1528.5|1527.3|1527.5|1526.3|1529.1|1527.9|1527.4|1526.2|63
1619420400000|2021-04-26 07:00:00|1527.1|1525.9|1529.6|1528.4|1529.8|1528.6|1526.9|1525.7|69
1619420700000|2021-04-26 07:05:00|1529.4|1528.2|1529.9|1528.7|1530.1|1528.9|1528.3|1527.1|38
1619421000000|2021-04-26 07:10:00|1529.8|1528.6|1529.7|1528.5|1530.1|1528.9|1529|1527.8|24
1619421300000|2021-04-26 07:15:00|1529.8|1528.6|1530.1|1528.9|1531.6|1530.4|1529.7|1528.5|54
1619421600000|2021-04-26 07:20:00|1529.9|1528.7|1532.5|1531.3|1532.6|1531.4|1529.8|1528.6|40
1619421900000|2021-04-26 07:25:00|1532.4|1531.2|1532.6|1531.4|1534.3|1533.1|1531.9|1530.7|28
1619422200000|2021-04-26 07:30:00|1532.5|1531.3|1532.8|1531.6|1532.8|1531.6|1531.4|1530.2|28
1619422500000|2021-04-26 07:35:00|1532.7|1531.5|1531.7|1530.5|1532.7|1531.5|1531.7|1530.5|41
1619422800000|2021-04-26 07:40:00|1531.6|1530.4|1530.5|1529.3|1531.8|1530.6|1530.2|1529|36
1619423100000|2021-04-26 07:45:00|1530.6|1529.4|1531.3|1530.1|1531.4|1530.2|1530.4|1529.2|79
1619423400000|2021-04-26 07:50:00|1531.5|1530.3|1531|1529.8|1532|1530.8|1530.8|1529.6|12
1619423700000|2021-04-26 07:55:00|1531.1|1529.9|1531.5|1530.3|1532.3|1531.1|1531.1|1529.9|12
1619424000000|2021-04-26 08:00:00|1531|1529.8|1530.4|1529.2|1531.3|1530.1|1529.9|1528.7|15
1619424300000|2021-04-26 08:05:00|1530.3|1529.1|1529.6|1528.4|1530.5|1529.3|1529.5|1528.3|26
1619424600000|2021-04-26 08:10:00|1529.7|1528.5|1528.6|1527.4|1529.8|1528.6|1528.6|1527.4|13
1619424900000|2021-04-26 08:15:00|1528.7|1527.5|1528.6|1527.4|1529.1|1527.9|1528.4|1527.2|10
1619425200000|2021-04-26 08:20:00|1528.5|1527.3|1527.9|1526.7|1529.1|1527.9|1527.9|1526.7|20
1619425500000|2021-04-26 08:25:00|1527.7|1526.5|1525.7|1524.5|1527.7|1526.5|1525.6|1524.4|63
1619425800000|2021-04-26 08:30:00|1525.8|1524.6|1526.7|1525.5|1526.8|1525.6|1525.7|1524.5|20
1619426100000|2021-04-26 08:35:00|1526.6|1525.4|1526.6|1525.4|1526.8|1525.6|1525.8|1524.6|13
1619426400000|2021-04-26 08:40:00|1526.5|1525.3|1527|1525.8|1527.2|1526|1526.3|1525.1|50
1619426700000|2021-04-26 08:45:00|1526.8|1525.6|1526.2|1525|1527.3|1526.1|1526|1524.8|7
1619427000000|2021-04-26 08:50:00|1526|1524.8|1525.7|1524.5|1527.5|1526.3|1525.5|1524.3|11
1619427300000|2021-04-26 08:55:00|1525.8|1524.6|1525.7|1524.5|1527|1525.8|1525.7|1524.5|36
1619427600000|2021-04-26 09:00:00|1525.6|1524.4|1525.1|1523.9|1525.8|1524.6|1524.7|1523.5|129
1619427900000|2021-04-26 09:05:00|1525.2|1524|1524.6|1523.4|1525.3|1524.1|1524.1|1522.9|13
1619428200000|2021-04-26 09:10:00|1524.7|1523.5|1525.8|1524.6|1525.8|1524.6|1524.4|1523.2|118
1619428500000|2021-04-26 09:15:00|1525.9|1524.7|1526.8|1525.6|1526.8|1525.6|1525.6|1524.4|131
1619428800000|2021-04-26 09:20:00|1526.6|1525.4|1527.1|1525.9|1527.9|1526.7|1526.6|1525.4|19
1619429100000|2021-04-26 09:25:00|1527.3|1526.1|1528.7|1527.5|1528.8|1527.6|1526.9|1525.7|67
1619429400000|2021-04-26 09:30:00|1528.9|1527.7|1528.6|1527.4|1529|1527.8|1527.7|1526.5|52
1619429700000|2021-04-26 09:35:00|1528.7|1527.5|1528.6|1527.4|1529|1527.8|1528|1526.8|30
1619430000000|2021-04-26 09:40:00|1528.5|1527.3|1528|1526.8|1528.6|1527.4|1527.8|1526.6|3
1619430300000|2021-04-26 09:45:00|1527.9|1526.7|1527.9|1526.7|1529.2|1528|1527.9|1526.7|30
1619430600000|2021-04-26 09:50:00|1527.8|1526.6|1528.3|1527.1|1528.4|1527.2|1527.2|1526|20
1619430900000|2021-04-26 09:55:00|1528.4|1527.2|1527.5|1526.3|1528.7|1527.5|1527.5|1526.3|77
1619431200000|2021-04-26 10:00:00|1527.6|1526.4|1527.7|1526.5|1527.7|1526.5|1527.2|1526|16
1619431500000|2021-04-26 10:05:00|1527.6|1526.4|1528|1526.8|1529.2|1528|1527.5|1526.3|153
1619431800000|2021-04-26 10:10:00|1527.9|1526.7|1528.3|1527.1|1528.4|1527.2|1527.4|1526.2|14
1619432100000|2021-04-26 10:15:00|1528.2|1527|1528.9|1527.7|1528.9|1527.7|1527.9|1526.7|5
1619432400000|2021-04-26 10:20:00|1528.8|1527.6|1527.7|1526.5|1528.9|1527.7|1527.4|1526.2|47
1619432700000|2021-04-26 10:25:00|1527.9|1526.7|1529.2|1528|1529.3|1528.1|1527.8|1526.6|9
1619433000000|2021-04-26 10:30:00|1529.1|1527.9|1529.9|1528.7|1530.1|1528.9|1529.1|1527.9|28
1619433300000|2021-04-26 10:35:00|1529.7|1528.5|1529.6|1528.4|1529.9|1528.7|1529.2|1528|28
1619433600000|2021-04-26 10:40:00|1529.5|1528.3|1529.4|1528.2|1529.9|1528.7|1528.8|1527.6|38
1619433900000|2021-04-26 10:45:00|1529.2|1528|1529.5|1528.3|1529.6|1528.4|1528.4|1527.2|269
1619434200000|2021-04-26 10:50:00|1529.6|1528.4|1528.3|1527.1|1529.6|1528.4|1528.1|1526.9|46
1619434500000|2021-04-26 10:55:00|1528.2|1527|1526.9|1525.7|1528.4|1527.2|1526.8|1525.6|33
1619434800000|2021-04-26 11:00:00|1526.4|1525.2|1527.2|1526|1527.4|1526.2|1526.4|1525.2|2
1619435100000|2021-04-26 11:05:00|1527.3|1526.1|1527.4|1526.2|1527.6|1526.4|1527.1|1525.9|3
1619435400000|2021-04-26 11:10:00|1527.6|1526.4|1528|1526.8|1528.3|1527.1|1527.4|1526.2|21
1619435700000|2021-04-26 11:15:00|1527.9|1526.7|1528.4|1527.2|1528.8|1527.6|1527.9|1526.7|29
1619436000000|2021-04-26 11:20:00|1528.3|1527.1|1529.9|1528.7|1530.1|1528.9|1528.3|1527.1|50
1619436300000|2021-04-26 11:25:00|1529.8|1528.6|1530.6|1529.4|1530.9|1529.7|1529.6|1528.4|18
1619436600000|2021-04-26 11:30:00|1530.5|1529.3|1531.6|1530.4|1531.8|1530.6|1530.4|1529.2|23
1619436900000|2021-04-26 11:35:00|1531.7|1530.5|1531.7|1530.5|1532.3|1531.1|1531.1|1529.9|95
1619437200000|2021-04-26 11:40:00|1531.6|1530.4|1531.2|1530|1532.4|1531.2|1530.3|1529.1|47
1619437500000|2021-04-26 11:45:00|1531.3|1530.1|1530.2|1529|1531.6|1530.4|1529.8|1528.6|245
1619437800000|2021-04-26 11:50:00|1529.9|1528.7|1528.6|1527.4|1530|1528.8|1528.6|1527.4|68
1619438100000|2021-04-26 11:55:00|1528.3|1527.1|1529.7|1528.5|1530.1|1528.9|1527.8|1526.6|43
1619438400000|2021-04-26 12:00:00|1529.6|1528.4|1530.1|1528.9|1530.5|1529.3|1529.3|1528.1|88
1619438700000|2021-04-26 12:05:00|1530.3|1529.1|1532.7|1531.5|1533.2|1532|1530|1528.8|164
1619439000000|2021-04-26 12:10:00|1532.6|1531.4|1533.6|1532.4|1533.6|1532.4|1531.9|1530.7|47
1619439300000|2021-04-26 12:15:00|1533|1531.8|1534|1532.8|1534.1|1532.9|1532.2|1531|37
1619439600000|2021-04-26 12:20:00|1534.1|1532.9|1533.6|1532.4|1534.4|1533.2|1532.8|1531.6|23
1619439900000|2021-04-26 12:25:00|1533.5|1532.3|1533|1531.8|1533.9|1532.7|1532.6|1531.4|106
1619440200000|2021-04-26 12:30:00|1533.1|1531.9|1533.6|1532.4|1533.9|1532.7|1532.9|1531.7|116
1619440500000|2021-04-26 12:35:00|1533.5|1532.3|1532.2|1531|1533.9|1532.7|1531.9|1530.7|101
1619440800000|2021-04-26 12:40:00|1532.3|1531.1|1533.7|1532.5|1534|1532.8|1531.9|1530.7|410
1619443800000|2021-04-26 13:30:00|1539.2|1538|1543|1541.8|1543.5|1542.3|1533.6|1532.4|1461
1619444100000|2021-04-26 13:35:00|1543.1|1541.9|1544.5|1543.3|1552.4|1551.2|1543.1|1541.9|1046
1619444400000|2021-04-26 13:40:00|1544.7|1543.5|1543.6|1542.4|1548.3|1547.1|1543.3|1542.1|804
1619444700000|2021-04-26 13:45:00|1543.9|1542.7|1545.1|1543.9|1545.7|1544.5|1543.3|1542.1|524
1619445000000|2021-04-26 13:50:00|1545.2|1544|1541.7|1540.5|1545.8|1544.6|1538.1|1536.9|780
1619445300000|2021-04-26 13:55:00|1541.6|1540.4|1535.7|1534.5|1541.6|1540.4|1532.4|1531.2|893
1619445600000|2021-04-26 14:00:00|1535.9|1534.7|1531.4|1530.2|1537.2|1536|1530.4|1529.2|1227
1619445900000|2021-04-26 14:05:00|1531.2|1530|1527.4|1526.2|1532.9|1531.7|1525|1523.8|728
1619446200000|2021-04-26 14:10:00|1527.5|1526.3|1527.3|1526.1|1528.9|1527.7|1525.4|1524.2|825
1619446500000|2021-04-26 14:15:00|1527.2|1526|1529.5|1528.3|1530.8|1529.6|1527|1525.8|721
1619446800000|2021-04-26 14:20:00|1529.3|1528.1|1531.6|1530.4|1532|1530.8|1528.8|1527.6|793
1619447100000|2021-04-26 14:25:00|1531.8|1530.6|1527.9|1526.7|1531.8|1530.6|1526.3|1525.1|1869
1619447400000|2021-04-26 14:30:00|1528.2|1527|1531.4|1530.2|1532.3|1531.1|1527.8|1526.6|677
1619447700000|2021-04-26 14:35:00|1531.6|1530.4|1531.8|1530.6|1532.8|1531.6|1530.3|1529.1|858
1619448000000|2021-04-26 14:40:00|1531.7|1530.5|1531.3|1530.1|1534.1|1532.9|1530.9|1529.7|1274
1619448300000|2021-04-26 14:45:00|1531.2|1530|1531.9|1530.7|1532.5|1531.3|1531|1529.8|310
1619448600000|2021-04-26 14:50:00|1532|1530.8|1533.9|1532.7|1534.2|1533|1530.5|1529.3|641
1619448900000|2021-04-26 14:55:00|1533.8|1532.6|1534.3|1533.1|1535.8|1534.6|1533.8|1532.6|460
1619449200000|2021-04-26 15:00:00|1534.2|1533|1536.4|1535.2|1536.8|1535.6|1534.2|1533|626
1619449500000|2021-04-26 15:05:00|1536.2|1535|1536.9|1535.7|1537.2|1536|1533.6|1532.4|749
1619449800000|2021-04-26 15:10:00|1537|1535.8|1537.4|1536.2|1538.7|1537.5|1536.2|1535|409
1619450100000|2021-04-26 15:15:00|1537.3|1536.1|1537|1535.8|1537.7|1536.5|1535.9|1534.7|738
1619450400000|2021-04-26 15:20:00|1536.8|1535.6|1535.3|1534.1|1537|1535.8|1535|1533.8|366
1619450700000|2021-04-26 15:25:00|1535.5|1534.3|1538.5|1537.3|1538.7|1537.5|1534.9|1533.7|325
1619451000000|2021-04-26 15:30:00|1538.4|1537.2|1536.4|1535.2|1539.1|1537.9|1536.4|1535.2|859
1619451300000|2021-04-26 15:35:00|1536.5|1535.3|1534.6|1533.4|1538|1536.8|1533.5|1532.3|450
1619451600000|2021-04-26 15:40:00|1534.5|1533.3|1536.6|1535.4|1537.7|1536.5|1534.4|1533.2|757
1619451900000|2021-04-26 15:45:00|1536.7|1535.5|1540.4|1539.2|1540.9|1539.7|1536.6|1535.4|414
1619452200000|2021-04-26 15:50:00|1540.5|1539.3|1543.9|1542.7|1544|1542.8|1540.5|1539.3|709
1619452500000|2021-04-26 15:55:00|1543.8|1542.6|1545|1543.8|1545.7|1544.5|1543.8|1542.6|469
1619452800000|2021-04-26 16:00:00|1545.1|1543.9|1542.6|1541.4|1545.1|1543.9|1542.5|1541.3|414
1619453100000|2021-04-26 16:05:00|1542.7|1541.5|1543.7|1542.5|1544.8|1543.6|1542.6|1541.4|454
1619453400000|2021-04-26 16:10:00|1544|1542.8|1545.3|1544.1|1545.8|1544.6|1543.8|1542.6|173
1619453700000|2021-04-26 16:15:00|1545.4|1544.2|1546.7|1545.5|1546.7|1545.5|1545|1543.8|509
1619454000000|2021-04-26 16:20:00|1546.5|1545.3|1546.3|1545.1|1547.4|1546.2|1545.5|1544.3|438
1619454300000|2021-04-26 16:25:00|1546.5|1545.3|1551.4|1550.2|1551.4|1550.2|1546.4|1545.2|667
1619454600000|2021-04-26 16:30:00|1551.5|1550.3|1550.4|1549.2|1551.9|1550.7|1549.4|1548.2|408
1619454900000|2021-04-26 16:35:00|1550.3|1549.1|1548.5|1547.3|1550.8|1549.6|1548.5|1547.3|542
1619455200000|2021-04-26 16:40:00|1548.7|1547.5|1546.8|1545.6|1549.6|1548.4|1546.7|1545.5|191
1619455500000|2021-04-26 16:45:00|1547|1545.8|1545.8|1544.6|1547.5|1546.3|1544.7|1543.5|278
1619455800000|2021-04-26 16:50:00|1545.5|1544.3|1546|1544.8|1547|1545.8|1544.8|1543.6|257
1619456100000|2021-04-26 16:55:00|1546.1|1544.9|1545.3|1544.1|1546.8|1545.6|1544.8|1543.6|155
1619456400000|2021-04-26 17:00:00|1545.5|1544.3|1545.8|1544.6|1546.8|1545.6|1544.8|1543.6|91
1619456700000|2021-04-26 17:05:00|1546|1544.8|1545.1|1543.9|1547.6|1546.4|1544.6|1543.4|247
1619457000000|2021-04-26 17:10:00|1544.9|1543.7|1546.3|1545.1|1546.6|1545.4|1544.9|1543.7|239
1619457300000|2021-04-26 17:15:00|1546.1|1544.9|1543.7|1542.5|1547.5|1546.3|1543.6|1542.4|113
1619457600000|2021-04-26 17:20:00|1543.8|1542.6|1545.1|1543.9|1545.3|1544.1|1543.1|1541.9|803
1619457900000|2021-04-26 17:25:00|1545.3|1544.1|1545.7|1544.5|1546.8|1545.6|1544.8|1543.6|520
1619458200000|2021-04-26 17:30:00|1545.6|1544.4|1546|1544.8|1546.5|1545.3|1543.8|1542.6|274
1619458500000|2021-04-26 17:35:00|1546.1|1544.9|1546.2|1545|1547.4|1546.2|1545.7|1544.5|1541
1619458800000|2021-04-26 17:40:00|1546.3|1545.1|1549.3|1548.1|1549.3|1548.1|1546.3|1545.1|874
1619459100000|2021-04-26 17:45:00|1549.4|1548.2|1547.6|1546.4|1550.3|1549.1|1547.6|1546.4|630
1619459400000|2021-04-26 17:50:00|1547.9|1546.7|1547.6|1546.4|1548.7|1547.5|1547|1545.8|697
1619459700000|2021-04-26 17:55:00|1547.4|1546.2|1548.5|1547.3|1548.7|1547.5|1546.7|1545.5|1456
1619460000000|2021-04-26 18:00:00|1548.6|1547.4|1549.3|1548.1|1550.1|1548.9|1547.5|1546.3|719
1619460300000|2021-04-26 18:05:00|1549.6|1548.4|1547.8|1546.6|1550.1|1548.9|1547.6|1546.4|910
1619460600000|2021-04-26 18:10:00|1547.9|1546.7|1548.9|1547.7|1549.4|1548.2|1544.9|1543.7|1409
1619460900000|2021-04-26 18:15:00|1548.7|1547.5|1550.5|1549.3|1550.6|1549.4|1548.7|1547.5|1324
1619481600000|2021-04-27 00:00:00|1551.4|1550.2|1551.9|1550.7|1553.7|1552.5|1548.9|1547.7|420
1619481900000|2021-04-27 00:05:00|1551.8|1550.6|1551.2|1550|1551.8|1550.6|1549.1|1547.9|258
1619482200000|2021-04-27 00:10:00|1551.3|1550.1|1550.6|1549.4|1552.1|1550.9|1549.2|1548|349
1619482500000|2021-04-27 00:15:00|1550.4|1549.2|1549.5|1548.3|1551.6|1550.4|1549.4|1548.2|86
1619482800000|2021-04-27 00:20:00|1549.8|1548.6|1550.7|1549.5|1551.8|1550.6|1549.5|1548.3|80
1619483100000|2021-04-27 00:25:00|1550.8|1549.6|1550.2|1549|1551.6|1550.4|1549.7|1548.5|18
1619483400000|2021-04-27 00:30:00|1550.1|1548.9|1549.5|1548.3|1550.7|1549.5|1549|1547.8|85
1619483700000|2021-04-27 00:35:00|1549.7|1548.5|1547.2|1546|1549.9|1548.7|1546.6|1545.4|60
1619484000000|2021-04-27 00:40:00|1547.1|1545.9|1546.6|1545.4|1547.2|1546|1545.1|1543.9|81
1619484300000|2021-04-27 00:45:00|1546.3|1545.1|1547.1|1545.9|1547.2|1546|1545.7|1544.5|73
1619484600000|2021-04-27 00:50:00|1546.9|1545.7|1545.1|1543.9|1546.9|1545.7|1544.2|1543|58
1619484900000|2021-04-27 00:55:00|1545|1543.8|1544.6|1543.4|1545.3|1544.1|1544.4|1543.2|13
1619485200000|2021-04-27 01:00:00|1544.3|1543.1|1544.1|1542.9|1546|1544.8|1543.4|1542.2|223
1619485500000|2021-04-27 01:05:00|1544.4|1543.2|1545.8|1544.6|1546.1|1544.9|1543.9|1542.7|14
1619485800000|2021-04-27 01:10:00|1545.9|1544.7|1543.8|1542.6|1545.9|1544.7|1543.7|1542.5|37
1619486100000|2021-04-27 01:15:00|1543.7|1542.5|1540.8|1539.6|1543.7|1542.5|1539.7|1538.5|657
1619486400000|2021-04-27 01:20:00|1540.6|1539.4|1540.4|1539.2|1541.5|1540.3|1539.8|1538.6|221
1619486700000|2021-04-27 01:25:00|1540.5|1539.3|1542.6|1541.4|1542.7|1541.5|1540.4|1539.2|129
1619487000000|2021-04-27 01:30:00|1542.1|1540.9|1543.3|1542.1|1544|1542.8|1541.8|1540.6|895
1619487300000|2021-04-27 01:35:00|1543.4|1542.2|1543.4|1542.2|1543.6|1542.4|1542.5|1541.3|184
1619487600000|2021-04-27 01:40:00|1543.3|1542.1|1541.7|1540.5|1543.3|1542.1|1541.4|1540.2|132
1619487900000|2021-04-27 01:45:00|1541.3|1540.1|1541|1539.8|1542.1|1540.9|1540.7|1539.5|48
1619488200000|2021-04-27 01:50:00|1541.2|1540|1542.6|1541.4|1542.7|1541.5|1541|1539.8|19
1619488500000|2021-04-27 01:55:00|1542.5|1541.3|1542.3|1541.1|1542.8|1541.6|1541.6|1540.4|111
1619488800000|2021-04-27 02:00:00|1542.4|1541.2|1543.9|1542.7|1544.1|1542.9|1542.4|1541.2|53
1619489100000|2021-04-27 02:05:00|1544|1542.8|1544.2|1543|1544.6|1543.4|1543.4|1542.2|91
1619489400000|2021-04-27 02:10:00|1544.3|1543.1|1544.4|1543.2|1544.7|1543.5|1544.2|1543|9
1619489700000|2021-04-27 02:15:00|1543.9|1542.7|1543.8|1542.6|1544.4|1543.2|1543.6|1542.4|36
1619490000000|2021-04-27 02:20:00|1543.7|1542.5|1542.7|1541.5|1543.7|1542.5|1542.6|1541.4|6
1619490300000|2021-04-27 02:25:00|1542.8|1541.6|1541.8|1540.6|1542.8|1541.6|1541.4|1540.2|15
1619490600000|2021-04-27 02:30:00|1541.9|1540.7|1542.6|1541.4|1543|1541.8|1541.9|1540.7|8
1619490900000|2021-04-27 02:35:00|1542.5|1541.3|1543.2|1542|1543.4|1542.2|1542.3|1541.1|2
1619491200000|2021-04-27 02:40:00|1543.3|1542.1|1545.1|1543.9|1545.4|1544.2|1543.3|1542.1|17
1619491500000|2021-04-27 02:45:00|1545.2|1544|1546.8|1545.6|1547.1|1545.9|1545.2|1544|16
1619491800000|2021-04-27 02:50:00|1546.9|1545.7|1547.9|1546.7|1547.9|1546.7|1546.2|1545|59
1619492100000|2021-04-27 02:55:00|1548|1546.8|1549.6|1548.4|1549.6|1548.4|1547.9|1546.7|21
1619492400000|2021-04-27 03:00:00|1549.5|1548.3|1550.3|1549.1|1550.4|1549.2|1549.4|1548.2|44
1619492700000|2021-04-27 03:05:00|1550.4|1549.2|1551.8|1550.6|1551.8|1550.6|1550|1548.8|100
1619493000000|2021-04-27 03:10:00|1551.7|1550.5|1553.4|1552.2|1554.6|1553.4|1551.5|1550.3|103
1619493300000|2021-04-27 03:15:00|1553.5|1552.3|1552.4|1551.2|1555.2|1554|1552.4|1551.2|67
1619493600000|2021-04-27 03:20:00|1552.3|1551.1|1551.9|1550.7|1553.5|1552.3|1551.9|1550.7|52
1619493900000|2021-04-27 03:25:00|1552.1|1550.9|1552.3|1551.1|1552.8|1551.6|1551.9|1550.7|22
1619494200000|2021-04-27 03:30:00|1552.2|1551|1552.1|1550.9|1552.4|1551.2|1551.8|1550.6|1
1619494500000|2021-04-27 03:35:00|1552|1550.8|1552|1550.8|1552.1|1550.9|1551.6|1550.4|5
1619494800000|2021-04-27 03:40:00|1552.1|1550.9|1551.6|1550.4|1552.1|1550.9|1551.4|1550.2|2
1619495100000|2021-04-27 03:45:00|1551.8|1550.6|1552.1|1550.9|1552.8|1551.6|1551.7|1550.5|11
1619495400000|2021-04-27 03:50:00|1552|1550.8|1552.5|1551.3|1552.5|1551.3|1551.9|1550.7|5
1619495700000|2021-04-27 03:55:00|1552.3|1551.1|1552.3|1551.1|1552.5|1551.3|1552.2|1551|2
1619496000000|2021-04-27 04:00:00|1552.5|1551.3|1554.6|1553.4|1554.6|1553.4|1552.5|1551.3|17
1619496300000|2021-04-27 04:05:00|1554.5|1553.3|1554|1552.8|1554.9|1553.7|1554|1552.8|8
1619496600000|2021-04-27 04:10:00|1553.9|1552.7|1553.4|1552.2|1554.1|1552.9|1553.4|1552.2|1
1619496900000|2021-04-27 04:15:00|1553.5|1552.3|1553.9|1552.7|1554.1|1552.9|1553.1|1551.9|27
1619497200000|2021-04-27 04:20:00|1553.8|1552.6|1554.5|1553.3|1554.8|1553.6|1553.8|1552.6|7
1619497500000|2021-04-27 04:25:00|1554.6|1553.4|1554.3|1553.1|1555|1553.8|1554.3|1553.1|3
1619497800000|2021-04-27 04:30:00|1554.4|1553.2|1554.9|1553.7|1555.2|1554|1554.1|1552.9|9
1619498100000|2021-04-27 04:35:00|1555|1553.8|1554.6|1553.4|1555|1553.8|1554.5|1553.3|3
1619498400000|2021-04-27 04:40:00|1554.7|1553.5|1554.3|1553.1|1555|1553.8|1554.3|1553.1|27
1619498700000|2021-04-27 04:45:00|1554.4|1553.2|1554.2|1553|1554.6|1553.4|1553.9|1552.7|1
1619499000000|2021-04-27 04:50:00|1554.3|1553.1|1554.3|1553.1|1554.6|1553.4|1554.1|1552.9|3
1619499300000|2021-04-27 04:55:00|1554.2|1553|1553.7|1552.5|1554.3|1553.1|1553.5|1552.3|7
1619499600000|2021-04-27 05:00:00|1553.3|1552.1|1552.3|1551.1|1553.5|1552.3|1552.2|1551|21
1619499900000|2021-04-27 05:05:00|1552.2|1551|1551.2|1550|1552.5|1551.3|1551.1|1549.9|5
1619500200000|2021-04-27 05:10:00|1551.1|1549.9|1551.3|1550.1|1551.6|1550.4|1550.9|1549.7|3
1619500500000|2021-04-27 05:15:00|1551.4|1550.2|1551.5|1550.3|1551.8|1550.6|1550.8|1549.6|12
1619500800000|2021-04-27 05:20:00|1551.4|1550.2|1550.5|1549.3|1551.6|1550.4|1550.3|1549.1|3
1619501100000|2021-04-27 05:25:00|1550.6|1549.4|1550.2|1549|1551|1549.8|1550.1|1548.9|2
1619501400000|2021-04-27 05:30:00|1550.1|1548.9|1550.4|1549.2|1550.7|1549.5|1549.8|1548.6|5
1619501700000|2021-04-27 05:35:00|1550.5|1549.3|1550.7|1549.5|1551.6|1550.4|1550.5|1549.3|4
1619502000000|2021-04-27 05:40:00|1550.8|1549.6|1552|1550.8|1552|1550.8|1550.8|1549.6|5
1619502300000|2021-04-27 05:45:00|1552.1|1550.9|1552.8|1551.6|1553.5|1552.3|1552.1|1550.9|28
1619502600000|2021-04-27 05:50:00|1552.9|1551.7|1552.5|1551.3|1553|1551.8|1552.2|1551|5
1619502900000|2021-04-27 05:55:00|1552.6|1551.4|1553.8|1552.6|1554.2|1553|1552.6|1551.4|19
1619503200000|2021-04-27 06:00:00|1553.5|1552.3|1554.9|1553.7|1554.9|1553.7|1553.3|1552.1|21
1619503500000|2021-04-27 06:05:00|1554.8|1553.6|1554.7|1553.5|1554.9|1553.7|1554.1|1552.9|14
1619503800000|2021-04-27 06:10:00|1554.8|1553.6|1553.5|1552.3|1555|1553.8|1553|1551.8|13
1619504100000|2021-04-27 06:15:00|1553.1|1551.9|1551.3|1550.1|1553.1|1551.9|1550.9|1549.7|29
1619504400000|2021-04-27 06:20:00|1551.4|1550.2|1549.8|1548.6|1551.5|1550.3|1549.5|1548.3|9
1619504700000|2021-04-27 06:25:00|1550|1548.8|1549.9|1548.7|1551|1549.8|1549.3|1548.1|16
1619505000000|2021-04-27 06:30:00|1549.7|1548.5|1550.4|1549.2|1550.7|1549.5|1549.4|1548.2|16
1619505300000|2021-04-27 06:35:00|1550.3|1549.1|1550|1548.8|1550.3|1549.1|1549.4|1548.2|2
1619505600000|2021-04-27 06:40:00|1549.9|1548.7|1550.3|1549.1|1550.7|1549.5|1549.9|1548.7|25
1619505900000|2021-04-27 06:45:00|1550.5|1549.3|1551.9|1550.7|1552.3|1551.1|1550.4|1549.2|8
1619506200000|2021-04-27 06:50:00|1551.8|1550.6|1552.2|1551|1552.8|1551.6|1551.7|1550.5|4
1619506500000|2021-04-27 06:55:00|1552|1550.8|1551.2|1550|1552|1550.8|1550.7|1549.5|62
1619506800000|2021-04-27 07:00:00|1551.3|1550.1|1551.6|1550.4|1552.1|1550.9|1550.6|1549.4|4
1619507100000|2021-04-27 07:05:00|1551.7|1550.5|1551.9|1550.7|1552.4|1551.2|1550.9|1549.7|10
1619507400000|2021-04-27 07:10:00|1551.8|1550.6|1553.6|1552.4|1553.6|1552.4|1551|1549.8|34
1619507700000|2021-04-27 07:15:00|1553.4|1552.2|1554.5|1553.3|1554.6|1553.4|1552.5|1551.3|19
1619508000000|2021-04-27 07:20:00|1554.7|1553.5|1556.5|1555.3|1557.7|1556.5|1554.7|1553.5|67
1619508300000|2021-04-27 07:25:00|1556.4|1555.2|1556.1|1554.9|1556.4|1555.2|1554.9|1553.7|7
1619508600000|2021-04-27 07:30:00|1556.3|1555.1|1557.3|1556.1|1559|1557.8|1556.2|1555|51
1619508900000|2021-04-27 07:35:00|1557.4|1556.2|1557|1555.8|1558.2|1557|1556.3|1555.1|11
1619509200000|2021-04-27 07:40:00|1557.1|1555.9|1560|1558.8|1560.1|1558.9|1557.1|1555.9|95
1619509500000|2021-04-27 07:45:00|1560.1|1558.9|1560.7|1559.5|1561.8|1560.6|1559.9|1558.7|29
1619509800000|2021-04-27 07:50:00|1560.6|1559.4|1561.5|1560.3|1562.3|1561.1|1560.3|1559.1|77
1619510100000|2021-04-27 07:55:00|1561.3|1560.1|1561.1|1559.9|1561.5|1560.3|1560|1558.8|13
1619510400000|2021-04-27 08:00:00|1561|1559.8|1559.2|1558|1561|1559.8|1559.2|1558|67
1619510700000|2021-04-27 08:05:00|1559.1|1557.9|1560.3|1559.1|1560.8|1559.6|1559.1|1557.9|5
1619511000000|2021-04-27 08:10:00|1560.1|1558.9|1558.3|1557.1|1560.2|1559|1558.2|1557|6
1619511300000|2021-04-27 08:15:00|1558.2|1557|1557.5|1556.3|1558.2|1557|1556.8|1555.6|15
1619511600000|2021-04-27 08:20:00|1557.3|1556.1|1557.4|1556.2|1558.3|1557.1|1556.8|1555.6|3
1619511900000|2021-04-27 08:25:00|1557.5|1556.3|1558.1|1556.9|1559.1|1557.9|1557.5|1556.3|32
1619512200000|2021-04-27 08:30:00|1558|1556.8|1556.5|1555.3|1558|1556.8|1556.4|1555.2|1
1619512500000|2021-04-27 08:35:00|1556.6|1555.4|1557.2|1556|1557.2|1556|1555.9|1554.7|12
1619512800000|2021-04-27 08:40:00|1557.4|1556.2|1559.4|1558.2|1559.5|1558.3|1557.4|1556.2|5
1619513100000|2021-04-27 08:45:00|1559.6|1558.4|1559.2|1558|1560|1558.8|1558.7|1557.5|50
1619513400000|2021-04-27 08:50:00|1559.5|1558.3|1560.6|1559.4|1560.6|1559.4|1559.2|1558|14
1619513700000|2021-04-27 08:55:00|1560.8|1559.6|1561.6|1560.4|1561.9|1560.7|1560.2|1559|94
1619514000000|2021-04-27 09:00:00|1561.7|1560.5|1560.4|1559.2|1561.8|1560.6|1560.3|1559.1|41
1619514300000|2021-04-27 09:05:00|1560.1|1558.9|1559.9|1558.7|1561|1559.8|1559.7|1558.5|59
1619514600000|2021-04-27 09:10:00|1559.8|1558.6|1560.4|1559.2|1561.2|1560|1559.7|1558.5|5
1619514900000|2021-04-27 09:15:00|1560.3|1559.1|1559.8|1558.6|1560.8|1559.6|1559.5|1558.3|27
1619515200000|2021-04-27 09:20:00|1559.7|1558.5|1560.8|1559.6|1560.9|1559.7|1559.7|1558.5|16
1619515500000|2021-04-27 09:25:00|1560.9|1559.7|1562|1560.8|1562.1|1560.9|1560.9|1559.7|4
1619515800000|2021-04-27 09:30:00|1562.2|1561|1561.4|1560.2|1562.2|1561|1560.4|1559.2|43
1619516100000|2021-04-27 09:35:00|1561.5|1560.3|1562.1|1560.9|1562.6|1561.4|1560.8|1559.6|126
1619516400000|2021-04-27 09:40:00|1562.2|1561|1563.2|1562|1563.2|1562|1561.7|1560.5|10
1619516700000|2021-04-27 09:45:00|1563.1|1561.9|1563.8|1562.6|1564.7|1563.5|1563.1|1561.9|61
1619517000000|2021-04-27 09:50:00|1563.9|1562.7|1563.5|1562.3|1563.9|1562.7|1562.5|1561.3|8
1619517300000|2021-04-27 09:55:00|1563.4|1562.2|1563.9|1562.7|1565.1|1563.9|1563.4|1562.2|18
1619517600000|2021-04-27 10:00:00|1564|1562.8|1565.6|1564.4|1566.7|1565.5|1564|1562.8|231
1619517900000|2021-04-27 10:05:00|1565.7|1564.5|1567.2|1566|1567.4|1566.2|1565|1563.8|200
1619518200000|2021-04-27 10:10:00|1567.1|1565.9|1568.3|1567.1|1569.4|1568.2|1567|1565.8|296
1619518500000|2021-04-27 10:15:00|1568.4|1567.2|1571.3|1570.1|1571.3|1570.1|1567.7|1566.5|103
1619518800000|2021-04-27 10:20:00|1571.1|1569.9|1571.4|1570.2|1572.1|1570.9|1570.8|1569.6|498
1619519100000|2021-04-27 10:25:00|1571.2|1570|1574.7|1573.5|1575|1573.8|1571.2|1570|97
1619519400000|2021-04-27 10:30:00|1574.6|1573.4|1578.8|1577.6|1579|1577.8|1574|1572.8|124
1619519700000|2021-04-27 10:35:00|1578.7|1577.5|1582.1|1580.9|1584.2|1583|1578.1|1576.9|372
1619520000000|2021-04-27 10:40:00|1582|1580.8|1580.5|1579.3|1582.6|1581.4|1580.5|1579.3|183
1619520300000|2021-04-27 10:45:00|1580.6|1579.4|1581|1579.8|1582.3|1581.1|1580.2|1579|147
1619520600000|2021-04-27 10:50:00|1580.9|1579.7|1577.4|1576.2|1581.4|1580.2|1577.1|1575.9|336
1619520900000|2021-04-27 10:55:00|1577.3|1576.1|1574.7|1573.5|1578.5|1577.3|1574.6|1573.4|171
1619521200000|2021-04-27 11:00:00|1574.6|1573.4|1571.2|1570|1574.7|1573.5|1571.2|1570|145
1619521500000|2021-04-27 11:05:00|1571.1|1569.9|1570.4|1569.2|1571.4|1570.2|1567.3|1566.1|202
1619521800000|2021-04-27 11:10:00|1570.5|1569.3|1569.9|1568.7|1571.8|1570.6|1568.9|1567.7|51
1619522100000|2021-04-27 11:15:00|1570|1568.8|1572.2|1571|1572.7|1571.5|1569.5|1568.3|186
1619522400000|2021-04-27 11:20:00|1572|1570.8|1572.8|1571.6|1573.9|1572.7|1571.5|1570.3|77
1619522700000|2021-04-27 11:25:00|1572.6|1571.4|1575.3|1574.1|1575.7|1574.5|1572.3|1571.1|50
1619523000000|2021-04-27 11:30:00|1575.2|1574|1575.1|1573.9|1576.2|1575|1574.9|1573.7|63
1619523300000|2021-04-27 11:35:00|1574.9|1573.7|1572.6|1571.4|1575.3|1574.1|1572.6|1571.4|196
1619523600000|2021-04-27 11:40:00|1572.7|1571.5|1569.1|1567.9|1573|1571.8|1568|1566.8|290
1619523900000|2021-04-27 11:45:00|1569|1567.8|1570.5|1569.3|1570.5|1569.3|1568.9|1567.7|149
1619524200000|2021-04-27 11:50:00|1571.7|1570.5|1570.5|1569.3|1571.7|1570.5|1569.3|1568.1|99
1619524500000|2021-04-27 11:55:00|1570.6|1569.4|1571.3|1570.1|1572.5|1571.3|1570.2|1569|52
1619524800000|2021-04-27 12:00:00|1571.6|1570.4|1568.8|1567.6|1572.1|1570.9|1568.3|1567.1|79
1619525100000|2021-04-27 12:05:00|1568.9|1567.7|1571|1569.8|1571.2|1570|1567.7|1566.5|27
1619525400000|2021-04-27 12:10:00|1570.7|1569.5|1569.9|1568.7|1571.4|1570.2|1569.6|1568.4|59
1619525700000|2021-04-27 12:15:00|1569.6|1568.4|1566.8|1565.6|1570.2|1569|1566.4|1565.2|169
1619526000000|2021-04-27 12:20:00|1567.1|1565.9|1566.7|1565.5|1567.4|1566.2|1564.4|1563.2|438
1619526300000|2021-04-27 12:25:00|1566.5|1565.3|1568.3|1567.1|1569.6|1568.4|1565.3|1564.1|178
1619526600000|2021-04-27 12:30:00|1568.2|1567|1565.6|1564.4|1568.6|1567.4|1565.1|1563.9|129
1619526900000|2021-04-27 12:35:00|1565.5|1564.3|1562|1560.8|1565.8|1564.6|1562|1560.8|256
1619527200000|2021-04-27 12:40:00|1562.1|1560.9|1554.5|1553.3|1562.1|1560.9|1553.8|1552.6|293
1619530200000|2021-04-27 13:30:00|1555.9|1554.7|1535.6|1534.4|1556.2|1555|1530.7|1529.5|2697
1619530500000|2021-04-27 13:35:00|1535.7|1534.5|1542|1540.8|1542|1540.8|1533.6|1532.4|1467
1619530800000|2021-04-27 13:40:00|1542.1|1540.9|1545|1543.8|1548.3|1547.1|1541.3|1540.1|587
1619531100000|2021-04-27 13:45:00|1545.4|1544.2|1551.4|1550.2|1553.9|1552.7|1544.8|1543.6|705
1619531400000|2021-04-27 13:50:00|1551.5|1550.3|1552.3|1551.1|1554.7|1553.5|1551.4|1550.2|703
1619531700000|2021-04-27 13:55:00|1552.2|1551|1550.6|1549.4|1552.8|1551.6|1545.4|1544.2|623
1619532000000|2021-04-27 14:00:00|1550.5|1549.3|1544.3|1543.1|1552.2|1551|1543.9|1542.7|322
1619532300000|2021-04-27 14:05:00|1544.1|1542.9|1545.4|1544.2|1548.2|1547|1543.4|1542.2|563
1619532600000|2021-04-27 14:10:00|1545.2|1544|1545.1|1543.9|1548.2|1547|1544.9|1543.7|839
1619532900000|2021-04-27 14:15:00|1545|1543.8|1545.1|1543.9|1547|1545.8|1543.3|1542.1|194
1619533200000|2021-04-27 14:20:00|1544.9|1543.7|1545.9|1544.7|1547.5|1546.3|1542.8|1541.6|754
1619533500000|2021-04-27 14:25:00|1545.7|1544.5|1551|1549.8|1551.1|1549.9|1545.3|1544.1|566
1619533800000|2021-04-27 14:30:00|1550.9|1549.7|1554.1|1552.9|1554.1|1552.9|1548.6|1547.4|1004
1619534100000|2021-04-27 14:35:00|1554|1552.8|1552.8|1551.6|1555.9|1554.7|1552|1550.8|331
1619534400000|2021-04-27 14:40:00|1552.7|1551.5|1551.1|1549.9|1554|1552.8|1550.6|1549.4|784
1619534700000|2021-04-27 14:45:00|1551.2|1550|1549.4|1548.2|1552|1550.8|1547.9|1546.7|561
1619535000000|2021-04-27 14:50:00|1549.6|1548.4|1552.9|1551.7|1553.1|1551.9|1549.4|1548.2|232
1619535300000|2021-04-27 14:55:00|1552.8|1551.6|1553.6|1552.4|1554.7|1553.5|1551.6|1550.4|1107
1619535600000|2021-04-27 15:00:00|1553.1|1551.9|1549.5|1548.3|1554.1|1552.9|1549.2|1548|1334
1619535900000|2021-04-27 15:05:00|1549.7|1548.5|1547.7|1546.5|1551.8|1550.6|1547.5|1546.3|141
1619536200000|2021-04-27 15:10:00|1547.9|1546.7|1551.2|1550|1551.2|1550|1546.5|1545.3|114
1619536500000|2021-04-27 15:15:00|1551.1|1549.9|1550.2|1549|1553.7|1552.5|1549.8|1548.6|572
1619536800000|2021-04-27 15:20:00|1550.4|1549.2|1550.3|1549.1|1551.2|1550|1548.2|1547|347
1619537100000|2021-04-27 15:25:00|1550.2|1549|1549.5|1548.3|1550.3|1549.1|1546|1544.8|151
1619537400000|2021-04-27 15:30:00|1549.8|1548.6|1549.2|1548|1550.5|1549.3|1547.7|1546.5|340
1619537700000|2021-04-27 15:35:00|1549.1|1547.9|1549|1547.8|1549.8|1548.6|1547.7|1546.5|195
1619538000000|2021-04-27 15:40:00|1549.2|1548|1551.1|1549.9|1551.1|1549.9|1548.8|1547.6|136
1619538300000|2021-04-27 15:45:00|1551.3|1550.1|1545.7|1544.5|1551.3|1550.1|1545.4|1544.2|110
1619538600000|2021-04-27 15:50:00|1545.9|1544.7|1547.6|1546.4|1549.6|1548.4|1545.9|1544.7|309
1619538900000|2021-04-27 15:55:00|1547.9|1546.7|1547.6|1546.4|1548.8|1547.6|1547.3|1546.1|249
1619539200000|2021-04-27 16:00:00|1547.7|1546.5|1547.1|1545.9|1549.6|1548.4|1546.5|1545.3|187
1619539500000|2021-04-27 16:05:00|1547.2|1546|1545.9|1544.7|1547.6|1546.4|1545.4|1544.2|107
1619539800000|2021-04-27 16:10:00|1546.1|1544.9|1544.3|1543.1|1546.6|1545.4|1543.9|1542.7|362
1619540100000|2021-04-27 16:15:00|1544.1|1542.9|1539.6|1538.4|1544.8|1543.6|1539.6|1538.4|225
1619540400000|2021-04-27 16:20:00|1539.4|1538.2|1538.7|1537.5|1541.7|1540.5|1538.5|1537.3|650
1619540700000|2021-04-27 16:25:00|1538.6|1537.4|1537.9|1536.7|1538.9|1537.7|1534.6|1533.4|203
1619541000000|2021-04-27 16:30:00|1538|1536.8|1533.7|1532.5|1538.3|1537.1|1533.7|1532.5|1120
1619541300000|2021-04-27 16:35:00|1533.5|1532.3|1533.4|1532.2|1534.4|1533.2|1530.9|1529.7|523
1619541600000|2021-04-27 16:40:00|1533.3|1532.1|1532.4|1531.2|1534.5|1533.3|1531.6|1530.4|397
1619541900000|2021-04-27 16:45:00|1532.6|1531.4|1529.2|1528|1536.1|1534.9|1528.1|1526.9|173
1619542200000|2021-04-27 16:50:00|1529.5|1528.3|1530.8|1529.6|1532.1|1530.9|1528.6|1527.4|306
1619542500000|2021-04-27 16:55:00|1530.9|1529.7|1530.9|1529.7|1532.1|1530.9|1529.5|1528.3|427
1619542800000|2021-04-27 17:00:00|1530.7|1529.5|1533|1531.8|1533.1|1531.9|1527.9|1526.7|150
1619543100000|2021-04-27 17:05:00|1533.1|1531.9|1533.9|1532.7|1534.1|1532.9|1532.4|1531.2|272
1619543400000|2021-04-27 17:10:00|1533.7|1532.5|1533.1|1531.9|1536.2|1535|1533.1|1531.9|275
1619543700000|2021-04-27 17:15:00|1533.3|1532.1|1532|1530.8|1533.5|1532.3|1531.4|1530.2|226
1619544000000|2021-04-27 17:20:00|1532.2|1531|1530.4|1529.2|1532.2|1531|1530.3|1529.1|115
1619544300000|2021-04-27 17:25:00|1530.3|1529.1|1532.5|1531.3|1533.2|1532|1530.3|1529.1|80
1619544600000|2021-04-27 17:30:00|1532.8|1531.6|1532.6|1531.4|1533.5|1532.3|1531.1|1529.9|242
1619544900000|2021-04-27 17:35:00|1532.5|1531.3|1530.7|1529.5|1533.3|1532.1|1530.7|1529.5|263
1619545200000|2021-04-27 17:40:00|1530.6|1529.4|1534.8|1533.6|1534.8|1533.6|1530.3|1529.1|528
1619545500000|2021-04-27 17:45:00|1534.9|1533.7|1534.7|1533.5|1535.4|1534.2|1533.5|1532.3|975
1619545800000|2021-04-27 17:50:00|1534.6|1533.4|1536.6|1535.4|1537.5|1536.3|1533.8|1532.6|153
1619546100000|2021-04-27 17:55:00|1536.4|1535.2|1538.8|1537.6|1539.7|1538.5|1535.3|1534.1|461
1619546400000|2021-04-27 18:00:00|1538.7|1537.5|1537|1535.8|1540.1|1538.9|1536.9|1535.7|237
1619546700000|2021-04-27 18:05:00|1536.9|1535.7|1535.1|1533.9|1538.5|1537.3|1535.1|1533.9|764
1619547000000|2021-04-27 18:10:00|1535.3|1534.1|1528.7|1527.5|1536.3|1535.1|1526.3|1525.1|1705
1619547300000|2021-04-27 18:15:00|1528.8|1527.6|1526.8|1525.6|1528.9|1527.7|1526.6|1525.4|1082
1619568000000|2021-04-28 00:00:00|1520.7|1519.5|1517.7|1516.5|1521.6|1520.4|1516.5|1514.9|320
1619568300000|2021-04-28 00:05:00|1517.6|1516.4|1519.7|1518.5|1520.9|1519.7|1517.6|1516.4|57
1619568600000|2021-04-28 00:10:00|1519.9|1518.7|1521.4|1520.2|1521.5|1520.3|1518.9|1517.7|20
1619568900000|2021-04-28 00:15:00|1521.3|1520.1|1522.7|1521.5|1523.2|1522|1521.1|1519.9|31
1619569200000|2021-04-28 00:20:00|1522.6|1521.4|1520.8|1519.6|1522.9|1521.7|1520.4|1519.2|5
1619569500000|2021-04-28 00:25:00|1520.9|1519.7|1516.8|1515.6|1520.9|1519.7|1516.4|1515.2|113
1619569800000|2021-04-28 00:30:00|1516.7|1515.5|1512.5|1511.3|1517|1515.8|1512.1|1510.9|376
1619570100000|2021-04-28 00:35:00|1512.6|1511.4|1510.6|1509.4|1512.7|1511.5|1510.2|1509|149
1619570400000|2021-04-28 00:40:00|1510.5|1509.3|1507.3|1506.1|1510.8|1509.6|1506|1504.8|175
1619570700000|2021-04-28 00:45:00|1507.4|1506.2|1509.3|1508.1|1510.9|1509.7|1507.4|1506.2|26
1619571000000|2021-04-28 00:50:00|1509.4|1508.2|1505.9|1504.7|1509.5|1508.3|1505.8|1504.6|155
1619571300000|2021-04-28 00:55:00|1505.8|1504.6|1502.4|1501.2|1506.4|1505.2|1502.2|1501|116
1619571600000|2021-04-28 01:00:00|1502.7|1501.5|1511.8|1510.6|1512.8|1511.6|1502.5|1501.3|105
1619571900000|2021-04-28 01:05:00|1511.9|1510.7|1509|1507.8|1512.1|1510.9|1508.4|1507.2|266
1619572200000|2021-04-28 01:10:00|1508.8|1507.6|1509|1507.8|1510.2|1509|1508|1506.8|170
1619572500000|2021-04-28 01:15:00|1509.2|1508|1511|1509.8|1511|1509.8|1508|1506.8|67
1619572800000|2021-04-28 01:20:00|1511.2|1510|1510.9|1509.7|1512.6|1511.4|1509.9|1508.7|41
1619573100000|2021-04-28 01:25:00|1511.1|1509.9|1512.1|1510.9|1513.9|1512.7|1510.5|1509.3|33
1619573400000|2021-04-28 01:30:00|1512.2|1511|1512.2|1511|1513.4|1512.2|1511.6|1510.4|13
1619573700000|2021-04-28 01:35:00|1512.3|1511.1|1510.2|1509|1512.4|1511.2|1510.1|1508.9|6
1619574000000|2021-04-28 01:40:00|1510.1|1508.9|1511.1|1509.9|1511.6|1510.4|1509.6|1508.4|12
1619574300000|2021-04-28 01:45:00|1511.2|1510|1511.7|1510.5|1512.3|1511.1|1510.9|1509.7|110
1619574600000|2021-04-28 01:50:00|1511.5|1510.3|1511.6|1510.4|1512.4|1511.2|1511|1509.8|124
1619574900000|2021-04-28 01:55:00|1511.7|1510.5|1513.3|1512.1|1513.8|1512.6|1511.6|1510.4|5
1619575200000|2021-04-28 02:00:00|1513.2|1512|1512.8|1511.6|1513.6|1512.4|1511.7|1510.5|98
1619575500000|2021-04-28 02:05:00|1512.7|1511.5|1513.5|1512.3|1514.3|1513.1|1512.7|1511.5|10
1619575800000|2021-04-28 02:10:00|1513.3|1512.1|1514.6|1513.4|1514.8|1513.6|1513|1511.8|5
1619576100000|2021-04-28 02:15:00|1514.5|1513.3|1514.9|1513.7|1515|1513.8|1513.1|1511.9|15
1619576400000|2021-04-28 02:20:00|1514.7|1513.5|1514.9|1513.7|1515.3|1514.1|1514.2|1513|12
1619576700000|2021-04-28 02:25:00|1514.8|1513.6|1515.1|1513.9|1515.6|1514.4|1514.8|1513.6|4
1619577000000|2021-04-28 02:30:00|1515|1513.8|1515.1|1513.9|1515.5|1514.3|1514.6|1513.4|6
1619577300000|2021-04-28 02:35:00|1515|1513.8|1515.8|1514.6|1516.5|1515.3|1514.8|1513.6|19
1619577600000|2021-04-28 02:40:00|1515.7|1514.5|1517.5|1516.3|1518.4|1517.2|1515.7|1514.5|32
1619577900000|2021-04-28 02:45:00|1517.4|1516.2|1518.2|1517|1518.4|1517.2|1517.2|1516|9
1619578200000|2021-04-28 02:50:00|1518.1|1516.9|1519.3|1518.1|1520.1|1518.9|1518.1|1516.9|41
1619578500000|2021-04-28 02:55:00|1519.6|1518.4|1519.5|1518.3|1520.8|1519.6|1518.8|1517.6|41
1619578800000|2021-04-28 03:00:00|1519.4|1518.2|1517.7|1516.5|1519.6|1518.4|1517.4|1516.2|57
1619579100000|2021-04-28 03:05:00|1517.9|1516.7|1517.6|1516.4|1518.2|1517|1517.1|1515.9|5
1619579400000|2021-04-28 03:10:00|1517.7|1516.5|1516.2|1515|1517.7|1516.5|1515.8|1514.6|93
1619579700000|2021-04-28 03:15:00|1516.1|1514.9|1516.6|1515.4|1517.2|1516|1515.9|1514.7|6
1619580000000|2021-04-28 03:20:00|1516.5|1515.3|1516.1|1514.9|1516.9|1515.7|1515.8|1514.6|12
1619580300000|2021-04-28 03:25:00|1516.2|1515|1517.7|1516.5|1518|1516.8|1516.2|1515|10
1619580600000|2021-04-28 03:30:00|1517.8|1516.6|1519.2|1518|1519.3|1518.1|1517.7|1516.5|52
1619580900000|2021-04-28 03:35:00|1519|1517.8|1519.3|1518.1|1519.7|1518.5|1519|1517.8|0
1619581200000|2021-04-28 03:40:00|1519|1517.8|1517.9|1516.7|1519.6|1518.4|1517.7|1516.5|7
1619581500000|2021-04-28 03:45:00|1518|1516.8|1518.2|1517|1518.8|1517.6|1517.9|1516.7|6
1619581800000|2021-04-28 03:50:00|1518.1|1516.9|1518.4|1517.2|1518.8|1517.6|1517.8|1516.6|3
1619582100000|2021-04-28 03:55:00|1518|1516.8|1517.4|1516.2|1518.3|1517.1|1517.4|1516.2|0
1619582400000|2021-04-28 04:00:00|1517.5|1516.3|1517.2|1516|1517.8|1516.6|1516.8|1515.6|2
1619582700000|2021-04-28 04:05:00|1517.1|1515.9|1517.3|1516.1|1517.8|1516.6|1517|1515.8|0
1619583000000|2021-04-28 04:10:00|1517|1515.8|1517.2|1516|1517.5|1516.3|1516.3|1515.1|3
1619583300000|2021-04-28 04:15:00|1517|1515.8|1517.3|1516.1|1517.7|1516.5|1517|1515.8|0
1619583600000|2021-04-28 04:20:00|1517|1515.8|1516.9|1515.7|1517|1515.8|1516.5|1515.3|7
1619583900000|2021-04-28 04:25:00|1517|1515.8|1517.1|1515.9|1517.2|1516|1517|1515.8|15
1619584200000|2021-04-28 04:30:00|1517.2|1516|1516.7|1515.5|1517.2|1516|1516.7|1515.5|0
1619584500000|2021-04-28 04:35:00|1516.6|1515.4|1517.1|1515.9|1517.2|1516|1516.5|1515.3|7
1619584800000|2021-04-28 04:40:00|1517.2|1516|1516.8|1515.6|1517.2|1516|1516.8|1515.6|4
1619585100000|2021-04-28 04:45:00|1517|1515.8|1516.8|1515.6|1517|1515.8|1516.8|1515.6|3
1619585400000|2021-04-28 04:50:00|1516.9|1515.7|1516.6|1515.4|1517|1515.8|1516.5|1515.3|20
1619585700000|2021-04-28 04:55:00|1515.9|1514.7|1515.9|1514.7|1516.3|1515.1|1515.8|1514.6|3
1619586000000|2021-04-28 05:00:00|1516|1514.8|1515.9|1514.7|1516.1|1514.9|1515.4|1514.2|6
1619586300000|2021-04-28 05:05:00|1516|1514.8|1516.7|1515.5|1516.9|1515.7|1516|1514.8|1
1619586600000|2021-04-28 05:10:00|1516.6|1515.4|1517.5|1516.3|1517.5|1516.3|1516.4|1515.2|20
1619586900000|2021-04-28 05:15:00|1517.4|1516.2|1516.9|1515.7|1517.6|1516.4|1516.9|1515.7|8
1619587200000|2021-04-28 05:20:00|1517|1515.8|1516.5|1515.3|1517|1515.8|1516.5|1515.3|1
1619587500000|2021-04-28 05:25:00|1516.8|1515.6|1517|1515.8|1517|1515.8|1516.7|1515.5|0
1619587800000|2021-04-28 05:30:00|1517.4|1516.2|1517.1|1515.9|1517.4|1516.2|1516.4|1515.2|8
1619588100000|2021-04-28 05:35:00|1517.2|1516|1516.9|1515.7|1517.3|1516.1|1516.8|1515.6|15
1619588400000|2021-04-28 05:40:00|1517|1515.8|1516.1|1514.9|1517|1515.8|1516|1514.8|3
1619588700000|2021-04-28 05:45:00|1516|1514.8|1514.7|1513.5|1516|1514.8|1514.5|1513.3|26
1619589000000|2021-04-28 05:50:00|1514.6|1513.4|1512.5|1511.3|1514.7|1513.5|1512.4|1511.2|16
1619589300000|2021-04-28 05:55:00|1512.4|1511.2|1512.7|1511.5|1513.1|1511.9|1512.2|1511|23
1619589600000|2021-04-28 06:00:00|1512.6|1511.4|1513.7|1512.5|1514|1512.8|1512.4|1511.2|31
1619589900000|2021-04-28 06:05:00|1513.9|1512.7|1513.1|1511.9|1514.1|1512.9|1513.1|1511.9|1
1619590200000|2021-04-28 06:10:00|1513|1511.8|1513.7|1512.5|1513.8|1512.6|1512.7|1511.5|6
1619590500000|2021-04-28 06:15:00|1513.8|1512.6|1513|1511.8|1514.1|1512.9|1513|1511.8|2
1619590800000|2021-04-28 06:20:00|1513.1|1511.9|1511.2|1510|1513.1|1511.9|1511|1509.8|8
1619591100000|2021-04-28 06:25:00|1511.1|1509.9|1511.5|1510.3|1511.7|1510.5|1510.2|1509|3
1619591400000|2021-04-28 06:30:00|1511.4|1510.2|1510.7|1509.5|1511.4|1510.2|1510.2|1509|7
1619591700000|2021-04-28 06:35:00|1510.6|1509.4|1511.7|1510.5|1512.6|1511.4|1510.6|1509.4|14
1619592000000|2021-04-28 06:40:00|1511.8|1510.6|1511.5|1510.3|1512.2|1511|1510.7|1509.5|2
1619592300000|2021-04-28 06:45:00|1511.7|1510.5|1511.4|1510.2|1512.5|1511.3|1511.4|1510.2|27
1619592600000|2021-04-28 06:50:00|1511.5|1510.3|1512.6|1511.4|1512.6|1511.4|1511.5|1510.3|0
1619592900000|2021-04-28 06:55:00|1512.5|1511.3|1512.7|1511.5|1513.2|1512|1512|1510.8|5
1619593200000|2021-04-28 07:00:00|1512.8|1511.6|1512|1510.8|1513.3|1512.1|1511.8|1510.6|2
1619593500000|2021-04-28 07:05:00|1511.8|1510.6|1512.2|1511|1513|1511.8|1511.1|1509.9|2
1619593800000|2021-04-28 07:10:00|1512.3|1511.1|1510.7|1509.5|1513|1511.8|1510.3|1509.1|18
1619594100000|2021-04-28 07:15:00|1510.4|1509.2|1509.3|1508.1|1510.7|1509.5|1509|1507.8|5
1619594400000|2021-04-28 07:20:00|1509.4|1508.2|1508.2|1507|1509.4|1508.2|1508.2|1507|5
1619594700000|2021-04-28 07:25:00|1507.4|1506.2|1507.4|1506.2|1508.2|1507|1507.1|1505.9|74
1619595000000|2021-04-28 07:30:00|1507.5|1506.3|1507.4|1506.2|1507.9|1506.7|1507.2|1506|7
1619595300000|2021-04-28 07:35:00|1507.3|1506.1|1510|1508.8|1510.2|1509|1507.3|1506.1|154
1619595600000|2021-04-28 07:40:00|1509.7|1508.5|1509.7|1508.5|1509.9|1508.7|1508.6|1507.4|3
1619595900000|2021-04-28 07:45:00|1509.6|1508.4|1508|1506.8|1509.6|1508.4|1508|1506.8|8
1619596200000|2021-04-28 07:50:00|1508.3|1507.1|1506.5|1505.3|1508.5|1507.3|1506.5|1505.3|2
1619596500000|2021-04-28 07:55:00|1506.6|1505.4|1506.6|1505.4|1507|1505.8|1506.3|1505.1|1
1619596800000|2021-04-28 08:00:00|1506.7|1505.5|1506.5|1505.3|1506.8|1505.6|1505.8|1504.6|20
1619597100000|2021-04-28 08:05:00|1506.6|1505.4|1506.3|1505.1|1507.1|1505.9|1506|1504.8|62
1619597400000|2021-04-28 08:10:00|1506.4|1505.2|1505.6|1504.4|1507|1505.8|1505.6|1504.4|36
1619597700000|2021-04-28 08:15:00|1505.5|1504.3|1505.3|1504.1|1506|1504.8|1504.9|1503.7|47
1619598000000|2021-04-28 08:20:00|1505.4|1504.2|1507.1|1505.9|1507.3|1506.1|1505|1503.8|25
1619598300000|2021-04-28 08:25:00|1506.8|1505.6|1507.1|1505.9|1507.4|1506.2|1506.8|1505.6|1
1619598600000|2021-04-28 08:30:00|1507.3|1506.1|1506.6|1505.4|1507.3|1506.1|1506.3|1505.1|3
1619598900000|2021-04-28 08:35:00|1506.4|1505.2|1505.3|1504.1|1506.8|1505.6|1505.2|1504|4
1619599200000|2021-04-28 08:40:00|1505.4|1504.2|1504.2|1503|1505.4|1504.2|1503.7|1502.5|21
1619599500000|2021-04-28 08:45:00|1504.1|1502.9|1504.2|1503|1504.7|1503.5|1503|1501.8|7
1619599800000|2021-04-28 08:50:00|1504|1502.8|1503.2|1502|1504.1|1502.9|1503.1|1501.9|40
1619600100000|2021-04-28 08:55:00|1503.1|1501.9|1503.1|1501.9|1503.4|1502.2|1501.6|1500.4|79
1619600400000|2021-04-28 09:00:00|1503.2|1502|1503.3|1502.1|1504.3|1503.1|1502.5|1501.3|13
1619600700000|2021-04-28 09:05:00|1503.2|1502|1502.8|1501.6|1503.3|1502.1|1502.1|1500.9|6
1619601000000|2021-04-28 09:10:00|1502.7|1501.5|1501.5|1500.3|1503|1501.8|1501.5|1500.3|2
1619601300000|2021-04-28 09:15:00|1501.6|1500.4|1500|1498.8|1501.6|1500.4|1499.5|1498.3|125
1619601600000|2021-04-28 09:20:00|1500.3|1499.1|1501.1|1499.9|1501.3|1500.1|1500.1|1498.9|11
1619601900000|2021-04-28 09:25:00|1501|1499.8|1501|1499.8|1501.3|1500.1|1500.3|1499.1|30
1619602200000|2021-04-28 09:30:00|1501.1|1499.9|1502.3|1501.1|1502.4|1501.2|1501.1|1499.9|40
1619602500000|2021-04-28 09:35:00|1502.1|1500.9|1503.1|1501.9|1503.2|1502|1502|1500.8|9
1619602800000|2021-04-28 09:40:00|1503.3|1502.1|1503.9|1502.7|1503.9|1502.7|1502.7|1501.5|10
1619603100000|2021-04-28 09:45:00|1503.8|1502.6|1503.6|1502.4|1504.4|1503.2|1503.2|1502|12
1619603400000|2021-04-28 09:50:00|1503.2|1502|1504.1|1502.9|1504.1|1502.9|1502.9|1501.7|12
1619603700000|2021-04-28 09:55:00|1503.9|1502.7|1502.7|1501.5|1504.3|1503.1|1502.5|1501.3|5
1619604000000|2021-04-28 10:00:00|1503.2|1502|1503|1501.8|1503.4|1502.2|1502.7|1501.5|32894
1619604300000|2021-04-28 10:05:00|1503.1|1501.9|1505.4|1504.2|1505.7|1504.5|1503.1|1501.9|87
1619604600000|2021-04-28 10:10:00|1505.2|1504|1506.1|1504.9|1506.6|1505.4|1505.1|1503.9|247
1619604900000|2021-04-28 10:15:00|1506|1504.8|1505.3|1504.1|1506.6|1505.4|1505.3|1504.1|261
1619605200000|2021-04-28 10:20:00|1505.2|1504|1504|1502.8|1505.3|1504.1|1503.7|1502.5|67
1619605500000|2021-04-28 10:25:00|1504.2|1503|1504.2|1503|1504.7|1503.5|1503.3|1502.1|153
1619605800000|2021-04-28 10:30:00|1504.3|1503.1|1505.8|1504.6|1505.8|1504.6|1504.2|1503|85
1619606100000|2021-04-28 10:35:00|1506|1504.8|1505.7|1504.5|1506.1|1504.9|1505.3|1504.1|148
1619606400000|2021-04-28 10:40:00|1505.6|1504.4|1507.8|1506.6|1508.7|1507.5|1505.6|1504.4|327
1619606700000|2021-04-28 10:45:00|1508.1|1506.9|1507.9|1506.7|1508.3|1507.1|1507.3|1506.1|117
1619607000000|2021-04-28 10:50:00|1507.8|1506.6|1509.2|1508|1510.1|1508.9|1507.8|1506.6|302
1619607300000|2021-04-28 10:55:00|1509.3|1508.1|1510.5|1509.3|1510.8|1509.6|1508.6|1507.4|316
1619607600000|2021-04-28 11:00:00|1510.6|1509.4|1510.6|1509.4|1511.8|1510.6|1509.7|1508.5|464
1619607900000|2021-04-28 11:05:00|1510.7|1509.5|1510.9|1509.7|1511.4|1510.2|1509.7|1508.5|120
1619608200000|2021-04-28 11:10:00|1511|1509.8|1512.1|1510.9|1512.7|1511.5|1510.1|1508.9|191
1619608500000|2021-04-28 11:15:00|1512|1510.8|1512.4|1511.2|1512.7|1511.5|1510.5|1509.3|98
1619608800000|2021-04-28 11:20:00|1512.8|1511.6|1513.8|1512.6|1514.4|1513.2|1512.3|1511.1|240
1619609100000|2021-04-28 11:25:00|1513.6|1512.4|1514.6|1513.4|1514.7|1513.5|1513.1|1511.9|205
1619609400000|2021-04-28 11:30:00|1514.7|1513.5|1515.5|1514.3|1516|1514.8|1514|1512.8|193
1619609700000|2021-04-28 11:35:00|1515.4|1514.2|1517.4|1516.2|1517.5|1516.3|1515.3|1514.1|250
1619610000000|2021-04-28 11:40:00|1517.3|1516.1|1516.8|1515.6|1517.3|1516.1|1515.5|1514.3|252
1619610300000|2021-04-28 11:45:00|1516.9|1515.7|1517.2|1516|1518.7|1517.5|1516.5|1515.3|244
1619610600000|2021-04-28 11:50:00|1517.3|1516.1|1520.3|1519.1|1520.9|1519.7|1517.3|1516.1|368
1619610900000|2021-04-28 11:55:00|1521.1|1519.9|1519|1517.8|1522.2|1521|1518.4|1517.2|429
1619611200000|2021-04-28 12:00:00|1519.1|1517.9|1519.7|1518.5|1519.8|1518.6|1518.4|1517.2|180
1619611500000|2021-04-28 12:05:00|1520|1518.8|1521.7|1520.5|1521.7|1520.5|1520|1518.8|366
1619611800000|2021-04-28 12:10:00|1521.5|1520.3|1522.2|1521|1522.3|1521.1|1520.5|1519.3|409
1619612100000|2021-04-28 12:15:00|1522.3|1521.1|1520.4|1519.2|1522.6|1521.4|1519.7|1518.5|361
1619612400000|2021-04-28 12:20:00|1520.5|1519.3|1519.8|1518.6|1522.2|1521|1519.8|1518.6|168
1619612700000|2021-04-28 12:25:00|1519.5|1518.3|1516.9|1515.7|1519.9|1518.7|1516.5|1515.3|304
1619613000000|2021-04-28 12:30:00|1516.5|1515.3|1518.8|1517.6|1518.8|1517.6|1516.5|1515.3|473
1619613300000|2021-04-28 12:35:00|1518.9|1517.7|1519.8|1518.6|1521.3|1520.1|1518.9|1517.7|286
1619613600000|2021-04-28 12:40:00|1519.7|1518.5|1521|1519.8|1521|1519.8|1519.4|1518.2|400
1619616600000|2021-04-28 13:30:00|1520.4|1519.2|1529.1|1527.9|1531.1|1529.9|1515.2|1514|5290
1619616900000|2021-04-28 13:35:00|1528.9|1527.7|1529.7|1528.5|1532.3|1531.1|1526.2|1525|2872
1619617200000|2021-04-28 13:40:00|1529.8|1528.6|1529.2|1528|1533.2|1532|1527.1|1525.9|2617
1619617500000|2021-04-28 13:45:00|1529.3|1528.1|1530.3|1529.1|1531.8|1530.6|1528.9|1527.7|2181
1619617800000|2021-04-28 13:50:00|1530.2|1529|1527.7|1526.5|1532|1530.8|1527.3|1526.1|1323
1619618100000|2021-04-28 13:55:00|1527.6|1526.4|1527.5|1526.3|1529|1527.8|1525.8|1524.6|1460
1619618400000|2021-04-28 14:00:00|1527.1|1525.9|1528.1|1526.9|1530.5|1529.3|1527|1525.8|1200
1619618700000|2021-04-28 14:05:00|1528.2|1527|1531.4|1530.2|1532.4|1531.2|1527.6|1526.4|1879
1619619000000|2021-04-28 14:10:00|1531.7|1530.5|1536|1534.8|1538.7|1537.5|1531.5|1530.3|1935
1619619300000|2021-04-28 14:15:00|1535.9|1534.7|1534.5|1533.3|1537.5|1536.3|1532.3|1531.1|1360
1619619600000|2021-04-28 14:20:00|1534.3|1533.1|1536.2|1535|1538|1536.8|1534|1532.8|1271
1619619900000|2021-04-28 14:25:00|1536|1534.8|1535.3|1534.1|1536.2|1535|1534.1|1532.9|965
1619620200000|2021-04-28 14:30:00|1535.2|1534|1536.3|1535.1|1538.9|1537.7|1535.1|1533.9|1229
1619620500000|2021-04-28 14:35:00|1536.5|1535.3|1538|1536.8|1538|1536.8|1536.2|1535|1417
1619620800000|2021-04-28 14:40:00|1537.8|1536.6|1534.7|1533.5|1538.3|1537.1|1534.7|1533.5|964
1619621100000|2021-04-28 14:45:00|1534.6|1533.4|1536.1|1534.9|1536.6|1535.4|1534|1532.8|725
1619621400000|2021-04-28 14:50:00|1536.2|1535|1536.5|1535.3|1537.3|1536.1|1534.8|1533.6|952
1619621700000|2021-04-28 14:55:00|1536.6|1535.4|1538.2|1537|1538.8|1537.6|1536|1534.8|1016
1619622000000|2021-04-28 15:00:00|1538.1|1536.9|1542.6|1541.4|1542.6|1541.4|1538.1|1536.9|1483
1619622300000|2021-04-28 15:05:00|1542.5|1541.3|1543.3|1542.1|1544.1|1542.9|1541.8|1540.6|973
1619622600000|2021-04-28 15:10:00|1543.2|1542|1545|1543.8|1545.3|1544.1|1543.1|1541.9|763
1619622900000|2021-04-28 15:15:00|1544.5|1543.3|1545.2|1544|1546.4|1545.2|1543.8|1542.6|1943
1619623200000|2021-04-28 15:20:00|1545.3|1544.1|1544.7|1543.5|1547.1|1545.9|1544.1|1542.9|1239
1619623500000|2021-04-28 15:25:00|1544.8|1543.6|1544.7|1543.5|1545|1543.8|1541.5|1540.3|1249
1619623800000|2021-04-28 15:30:00|1544.6|1543.4|1545.5|1544.3|1546.9|1545.7|1543.7|1542.5|964
1619624100000|2021-04-28 15:35:00|1545.7|1544.5|1544.8|1543.6|1546.9|1545.7|1544.6|1543.4|1388
1619624400000|2021-04-28 15:40:00|1544.9|1543.7|1548.4|1547.2|1549.4|1548.2|1544.9|1543.7|1295
1619624700000|2021-04-28 15:45:00|1548.3|1547.1|1549.1|1547.9|1550.4|1549.2|1547.8|1546.6|1228
1619625000000|2021-04-28 15:50:00|1548.9|1547.7|1547.5|1546.3|1549.4|1548.2|1546.2|1545|991
1619625300000|2021-04-28 15:55:00|1547.6|1546.4|1547.5|1546.3|1548.7|1547.5|1546.5|1545.3|885
1619625600000|2021-04-28 16:00:00|1547.2|1546|1553.3|1552.1|1554.1|1552.9|1546.7|1545.5|1430
1619625900000|2021-04-28 16:05:00|1553.2|1552|1551.9|1550.7|1553.7|1552.5|1550.8|1549.6|1717
1619626200000|2021-04-28 16:10:00|1552|1550.8|1552.3|1551.1|1553.8|1552.6|1551.3|1550.1|970
1619626500000|2021-04-28 16:15:00|1552.1|1550.9|1553.9|1552.7|1555.5|1554.3|1552.1|1550.9|1033
1619626800000|2021-04-28 16:20:00|1553.6|1552.4|1553|1551.8|1554.5|1553.3|1552.9|1551.7|985
1619627100000|2021-04-28 16:25:00|1553.1|1551.9|1552.3|1551.1|1554.3|1553.1|1551.2|1550|717
1619627400000|2021-04-28 16:30:00|1552.2|1551|1547.3|1546.1|1552.8|1551.6|1546.8|1545.6|843
1619627700000|2021-04-28 16:35:00|1547.1|1545.9|1541.6|1540.4|1548.6|1547.4|1540.3|1539.1|1794
1619628000000|2021-04-28 16:40:00|1541.4|1540.2|1541.2|1540|1545.4|1544.2|1540.9|1539.7|1272
1619628300000|2021-04-28 16:45:00|1541.1|1539.9|1540.1|1538.9|1543.8|1542.6|1538.7|1537.5|1236
1619628600000|2021-04-28 16:50:00|1540.2|1539|1541.6|1540.4|1541.6|1540.4|1538.5|1537.3|843
1619628900000|2021-04-28 16:55:00|1541.7|1540.5|1538.6|1537.4|1541.8|1540.6|1534.9|1533.7|1286
1619629200000|2021-04-28 17:00:00|1538.7|1537.5|1533.7|1532.5|1539.5|1538.3|1533.3|1532.1|746
1619629500000|2021-04-28 17:05:00|1533.9|1532.7|1537.4|1536.2|1537.4|1536.2|1533.1|1531.9|749
1619629800000|2021-04-28 17:10:00|1537.2|1536|1535|1533.8|1537.4|1536.2|1534.2|1533|798
1619630100000|2021-04-28 17:15:00|1535.6|1534.4|1534.9|1533.7|1536.4|1535.2|1534.3|1533.1|946
1619630400000|2021-04-28 17:20:00|1535|1533.8|1533.8|1532.6|1535.7|1534.5|1528.3|1527.1|1738
1619630700000|2021-04-28 17:25:00|1533.7|1532.5|1533.8|1532.6|1535.8|1534.6|1532.8|1531.6|949
1619631000000|2021-04-28 17:30:00|1533.9|1532.7|1532.6|1531.4|1534.5|1533.3|1531.4|1530.2|516
1619631300000|2021-04-28 17:35:00|1532.7|1531.5|1530.4|1529.2|1534.1|1532.9|1529.7|1528.5|872
1619631600000|2021-04-28 17:40:00|1530.8|1529.6|1533.1|1531.9|1533.1|1531.9|1529.9|1528.7|726
1619631900000|2021-04-28 17:45:00|1533.3|1532.1|1531.3|1530.1|1534.1|1532.9|1531.1|1529.9|607
1619632200000|2021-04-28 17:50:00|1531.2|1530|1530.8|1529.6|1531.5|1530.3|1528.9|1527.7|742
1619632500000|2021-04-28 17:55:00|1531|1529.8|1529.1|1527.9|1531.9|1530.7|1528.4|1527.2|510
1619632800000|2021-04-28 18:00:00|1529.3|1528.1|1528.1|1526.9|1533|1531.8|1527.7|1526.5|1024
1619633100000|2021-04-28 18:05:00|1528.3|1527.1|1528.6|1527.4|1528.9|1527.7|1524.2|1523|1384
1619633400000|2021-04-28 18:10:00|1528.9|1527.7|1524.9|1523.7|1528.9|1527.7|1524.4|1523.2|3192
1619633700000|2021-04-28 18:15:00|1525.1|1523.9|1518.1|1516.9|1525.4|1524.2|1518.1|1516.9|2118
1619654400000|2021-04-29 00:00:00|1517.9|1516.7|1520.9|1519.7|1521.1|1519.9|1515.6|1514.4|1098
1619654700000|2021-04-29 00:05:00|1521|1519.8|1527.2|1526|1527.4|1526.2|1520.3|1519.1|750
1619655000000|2021-04-29 00:10:00|1527|1525.8|1528.9|1527.7|1528.9|1527.7|1526.4|1525.2|541
1619655300000|2021-04-29 00:15:00|1529|1527.8|1524.9|1523.7|1529|1527.8|1524.6|1523.4|434
1619655600000|2021-04-29 00:20:00|1525|1523.8|1526.8|1525.6|1527.2|1526|1522.4|1521.2|391
1619655900000|2021-04-29 00:25:00|1526.7|1525.5|1528.6|1527.4|1529.5|1528.3|1525.8|1524.6|354
1619656200000|2021-04-29 00:30:00|1528.2|1527|1527.3|1526.1|1528.2|1527|1526.2|1525|128
1619656500000|2021-04-29 00:35:00|1527.7|1526.5|1529.2|1528|1529.9|1528.7|1527.5|1526.3|267
1619656800000|2021-04-29 00:40:00|1529.1|1527.9|1527.3|1526.1|1529.1|1527.9|1527.2|1526|101
1619657100000|2021-04-29 00:45:00|1527.4|1526.2|1527.4|1526.2|1527.9|1526.7|1526.9|1525.7|81
1619657400000|2021-04-29 00:50:00|1527.5|1526.3|1527.5|1526.3|1528.4|1527.2|1527.1|1525.9|0
1619657700000|2021-04-29 00:55:00|1527.4|1526.2|1526.4|1525.2|1527.9|1526.7|1525.5|1524.3|0
1619658000000|2021-04-29 01:00:00|1526.6|1525.4|1529.9|1528.7|1531|1529.8|1526.4|1525.2|583
1619658300000|2021-04-29 01:05:00|1530.3|1529.1|1530.9|1529.7|1530.9|1529.7|1528.5|1527.3|128
1619658600000|2021-04-29 01:10:00|1530.7|1529.5|1531.5|1530.3|1531.6|1530.4|1530.3|1529.1|238
1619658900000|2021-04-29 01:15:00|1531.6|1530.4|1530.7|1529.5|1532|1530.8|1530.4|1529.2|294
1619659200000|2021-04-29 01:20:00|1530.8|1529.6|1531.8|1530.6|1532.1|1530.9|1530.6|1529.4|103
1619659500000|2021-04-29 01:25:00|1531.9|1530.7|1531.6|1530.4|1532.9|1531.7|1531.3|1530.1|183
1619659800000|2021-04-29 01:30:00|1531.7|1530.5|1532.1|1530.9|1532.4|1531.2|1530.8|1529.6|117
1619660100000|2021-04-29 01:35:00|1532.2|1531|1531.9|1530.7|1532.4|1531.2|1530.5|1529.3|144
1619660400000|2021-04-29 01:40:00|1532|1530.8|1534.1|1532.9|1534.3|1533.1|1532|1530.8|220
1619660700000|2021-04-29 01:45:00|1534.2|1533|1533.5|1532.3|1534.4|1533.2|1532.4|1531.2|31
1619661000000|2021-04-29 01:50:00|1533.6|1532.4|1533|1531.8|1534.9|1533.7|1532.8|1531.6|33
1619661300000|2021-04-29 01:55:00|1532.9|1531.7|1532|1530.8|1533.2|1532|1531.3|1530.1|56
1619661600000|2021-04-29 02:00:00|1532.1|1530.9|1532.5|1531.3|1533.3|1532.1|1532.1|1530.9|9
1619661900000|2021-04-29 02:05:00|1532.6|1531.4|1534.3|1533.1|1534.6|1533.4|1532.2|1531|25
1619662200000|2021-04-29 02:10:00|1534.4|1533.2|1534.8|1533.6|1535.4|1534.2|1534.2|1533|3
1619662500000|2021-04-29 02:15:00|1534.9|1533.7|1535.2|1534|1535.8|1534.6|1534.4|1533.2|57
1619662800000|2021-04-29 02:20:00|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1534.5|1533.3|43
1619663100000|2021-04-29 02:25:00|1535.4|1534.2|1535.5|1534.3|1535.9|1534.7|1535.4|1534.2|52
1619663400000|2021-04-29 02:30:00|1535.3|1534.1|1533.8|1532.6|1535.5|1534.3|1533.7|1532.5|61
1619663700000|2021-04-29 02:35:00|1534|1532.8|1533.5|1532.3|1534.5|1533.3|1533.3|1532.1|74
1619664000000|2021-04-29 02:40:00|1533.4|1532.2|1532.7|1531.5|1533.5|1532.3|1532.3|1531.1|55
1619664300000|2021-04-29 02:45:00|1532.5|1531.3|1531.9|1530.7|1533|1531.8|1531.9|1530.7|38
1619664600000|2021-04-29 02:50:00|1532|1530.8|1531.6|1530.4|1532.4|1531.2|1531.3|1530.1|84
1619664900000|2021-04-29 02:55:00|1531.7|1530.5|1531.6|1530.4|1532.6|1531.4|1530.5|1529.3|4
1619665200000|2021-04-29 03:00:00|1531.7|1530.5|1532.7|1531.5|1532.7|1531.5|1531.7|1530.5|10
1619665500000|2021-04-29 03:05:00|1532.6|1531.4|1531.7|1530.5|1532.6|1531.4|1531.7|1530.5|7
1619665800000|2021-04-29 03:10:00|1531.6|1530.4|1530.3|1529.1|1531.8|1530.6|1530.2|1529|13
1619666100000|2021-04-29 03:15:00|1530.4|1529.2|1530.3|1529.1|1530.5|1529.3|1529.5|1528.3|9
1619666400000|2021-04-29 03:20:00|1530.2|1529|1530.4|1529.2|1530.5|1529.3|1529.3|1528.1|12
1619666700000|2021-04-29 03:25:00|1530.3|1529.1|1530.7|1529.5|1531|1529.8|1530|1528.8|35
1619667000000|2021-04-29 03:30:00|1530.8|1529.6|1529.8|1528.6|1530.8|1529.6|1529.8|1528.6|4
1619667300000|2021-04-29 03:35:00|1530|1528.8|1529.3|1528.1|1530|1528.8|1529.2|1528|1
1619667600000|2021-04-29 03:40:00|1529.4|1528.2|1529.8|1528.6|1529.9|1528.7|1529.4|1528.2|1
1619667900000|2021-04-29 03:45:00|1529.7|1528.5|1529.8|1528.6|1529.9|1528.7|1529.7|1528.5|1
1619668200000|2021-04-29 03:50:00|1529.9|1528.7|1530.6|1529.4|1530.6|1529.4|1529.9|1528.7|0
1619668500000|2021-04-29 03:55:00|1530.5|1529.3|1530.1|1528.9|1530.6|1529.4|1529.9|1528.7|0
1619668800000|2021-04-29 04:00:00|1529.9|1528.7|1529.9|1528.7|1530.4|1529.2|1529.8|1528.6|28
1619669100000|2021-04-29 04:05:00|1529.7|1528.5|1530.3|1529.1|1530.4|1529.2|1529.7|1528.5|29
1619669400000|2021-04-29 04:10:00|1530.4|1529.2|1530.3|1529.1|1530.5|1529.3|1530.2|1529|3
1619669700000|2021-04-29 04:15:00|1530.4|1529.2|1530.3|1529.1|1530.4|1529.2|1530.2|1529|3
1619670000000|2021-04-29 04:20:00|1530.1|1528.9|1528.5|1527.3|1530.1|1528.9|1528.5|1527|57
1619670300000|2021-04-29 04:25:00|1528.6|1527.4|1528.5|1527.3|1528.7|1527.5|1528.3|1527.1|0
1619670600000|2021-04-29 04:30:00|1528.3|1526.3|1527.6|1526.4|1528.8|1527.1|1527.6|1525.7|20
1619670900000|2021-04-29 04:35:00|1527.7|1526.5|1527.9|1526.7|1528|1526.8|1527.4|1526.2|0
1619671200000|2021-04-29 04:40:00|1527.8|1526.6|1527.7|1526.5|1527.8|1526.6|1527.7|1526.5|0
1619671500000|2021-04-29 04:45:00|1527.8|1526.6|1527.7|1526.5|1527.8|1526.6|1527.4|1526.2|0
1619671800000|2021-04-29 04:50:00|1527.6|1526.4|1527.9|1526.7|1528|1526.8|1527.4|1526.2|0
1619672100000|2021-04-29 04:55:00|1527.8|1526.6|1527.3|1526.1|1527.9|1526.7|1527.3|1526.1|0
1619672400000|2021-04-29 05:00:00|1527.4|1526.2|1526.1|1524.9|1527.6|1526.4|1525.1|1523.9|7
1619672700000|2021-04-29 05:05:00|1526.2|1525|1525.9|1524.7|1526.5|1525.3|1525.7|1524.5|10
1619673000000|2021-04-29 05:10:00|1525.8|1524.6|1526.5|1525.3|1527.1|1525.5|1525.8|1524.6|4
1619673300000|2021-04-29 05:15:00|1526.2|1525|1526.8|1525.6|1526.9|1525.7|1526|1524.8|0
1619673600000|2021-04-29 05:20:00|1526.9|1525.7|1528.5|1526.5|1528.5|1526.9|1526.5|1525.3|12
1619673900000|2021-04-29 05:25:00|1528.4|1526.4|1527.5|1526.3|1528.4|1526.8|1527.1|1525.6|0
1619674200000|2021-04-29 05:30:00|1527.6|1526.4|1529.1|1527.9|1529.4|1527.9|1526.9|1525.7|9
1619674500000|2021-04-29 05:35:00|1529|1527.8|1529.5|1528.3|1530.1|1528.9|1529|1527.8|0
1619674800000|2021-04-29 05:40:00|1529.4|1528.2|1528.7|1527.5|1529.6|1528.4|1528.7|1527.5|12
1619675100000|2021-04-29 05:45:00|1528.6|1527.4|1528.9|1527.7|1529.1|1527.9|1528.5|1527.3|0
1619675400000|2021-04-29 05:50:00|1528.8|1527.6|1530.3|1529.1|1530.4|1529.2|1528.3|1527.1|18
1619675700000|2021-04-29 05:55:00|1530.2|1529|1530.1|1528.9|1530.2|1529|1529.5|1528.3|1
1619676000000|2021-04-29 06:00:00|1529.9|1528.7|1530|1528.8|1530.5|1529.3|1529.7|1528.5|1
1619676300000|2021-04-29 06:05:00|1530.1|1528.9|1528.1|1526.9|1530.3|1529.1|1528.1|1526.9|3
1619676600000|2021-04-29 06:10:00|1528|1526.8|1527.7|1526.5|1528|1526.8|1526.5|1525.3|2
1619676900000|2021-04-29 06:15:00|1527.6|1526.4|1527.8|1526.6|1527.8|1526.6|1526.5|1525.3|2
1619677200000|2021-04-29 06:20:00|1527.9|1526.7|1527.9|1526.7|1528|1526.8|1527|1525.8|3
1619677500000|2021-04-29 06:25:00|1528|1526.8|1527.7|1526.5|1528|1526.8|1527.4|1526.2|0
1619677800000|2021-04-29 06:30:00|1527.8|1526.6|1528.6|1527.4|1528.9|1527.7|1527.6|1526.4|16
1619678100000|2021-04-29 06:35:00|1528.5|1527.3|1527.8|1526.6|1528.8|1527.6|1527.8|1526.6|3
1619678400000|2021-04-29 06:40:00|1527.6|1526.4|1525.8|1524.6|1527.7|1526.5|1525.3|1524.1|3
1619678700000|2021-04-29 06:45:00|1526|1524.8|1525.1|1523.9|1526|1524.8|1524.4|1523.2|3
1619679000000|2021-04-29 06:50:00|1525|1523.8|1524.7|1523.5|1525.1|1523.9|1523.8|1522.6|1
1619679300000|2021-04-29 06:55:00|1524.6|1523.4|1525.3|1524.1|1525.4|1524.2|1524.6|1523.4|2
1619679600000|2021-04-29 07:00:00|1525.2|1524|1525.1|1523.9|1525.4|1524.2|1524.9|1523.7|2
1619679900000|2021-04-29 07:05:00|1525.4|1524.2|1524.1|1522.9|1525.4|1524.2|1523.6|1522.4|0
1619680200000|2021-04-29 07:10:00|1524.2|1523|1524.2|1523|1525.1|1523.9|1524.2|1523|0
1619680500000|2021-04-29 07:15:00|1524.1|1522.9|1527.2|1526|1527.2|1526|1524.1|1522.9|2
1619680800000|2021-04-29 07:20:00|1527.1|1525.9|1526.2|1525|1527.2|1526|1525.7|1524.5|0
1619681100000|2021-04-29 07:25:00|1526.4|1525.2|1528.8|1527.6|1529.1|1527.9|1526.3|1525.1|3
1619681400000|2021-04-29 07:30:00|1528.9|1527.7|1529.7|1528.5|1529.7|1528.5|1528.4|1527.2|0
1619681700000|2021-04-29 07:35:00|1529.8|1528.6|1531.9|1530.7|1531.9|1530.7|1529|1527.3|8
1619682000000|2021-04-29 07:40:00|1531.8|1529.9|1532.7|1531.5|1534.2|1533|1531.1|1529.8|18
1619682300000|2021-04-29 07:45:00|1533.3|1532.1|1532.5|1531.3|1533.9|1532.7|1532.5|1531.3|7
1619682600000|2021-04-29 07:50:00|1532.8|1531.6|1533.1|1531.9|1534.1|1532.9|1532.6|1531.4|4
1619682900000|2021-04-29 07:55:00|1533.2|1532|1532.9|1531.7|1533.7|1532.5|1532.6|1531.4|34
1619683200000|2021-04-29 08:00:00|1533.5|1532.3|1535.8|1534.6|1535.8|1534.6|1533.2|1532|25
1619683500000|2021-04-29 08:05:00|1535.7|1534.5|1535.8|1534.6|1537.9|1536.7|1535.2|1534|29
1619683800000|2021-04-29 08:10:00|1535.7|1534.5|1534.6|1533.4|1535.8|1534.6|1534.3|1533.1|15
1619684100000|2021-04-29 08:15:00|1534.3|1533.1|1534.4|1533.2|1534.8|1533.6|1533.8|1532.6|1
1619684400000|2021-04-29 08:20:00|1534.5|1533.3|1534|1532.8|1534.8|1533.5|1533.6|1532.4|4
1619684700000|2021-04-29 08:25:00|1533.8|1532.6|1532.1|1530.9|1533.8|1532.6|1532.1|1530.9|0
1619685000000|2021-04-29 08:30:00|1532|1530.8|1534.6|1533.4|1534.6|1533.4|1532|1530.8|0
1619685300000|2021-04-29 08:35:00|1534.4|1533.2|1533.1|1531.9|1534.4|1533.2|1533.1|1531.9|1
1619685600000|2021-04-29 08:40:00|1533.2|1532|1533.2|1531.2|1533.7|1532.4|1532.4|1530.7|8
1619685900000|2021-04-29 08:45:00|1532.8|1531.6|1533.8|1532.6|1533.9|1532.7|1531.9|1530.7|0
1619686200000|2021-04-29 08:50:00|1533.7|1532.5|1533.7|1532.5|1534|1532.8|1532.8|1531.6|1
1619686500000|2021-04-29 08:55:00|1533.8|1532.6|1533.3|1532.1|1534.4|1533.2|1532.8|1531.6|1
1619686800000|2021-04-29 09:00:00|1533.2|1532|1533.2|1532|1533.6|1532.4|1532.7|1531.5|0
1619687100000|2021-04-29 09:05:00|1532.8|1531.6|1533.1|1531.9|1533.2|1532|1532.1|1530.9|0
1619687400000|2021-04-29 09:10:00|1533|1531.8|1533.6|1532.4|1533.7|1532.5|1532.8|1531.6|7
1619687700000|2021-04-29 09:15:00|1533.7|1532.5|1534.5|1533.3|1534.5|1533.3|1533.6|1532.4|10
1619688000000|2021-04-29 09:20:00|1534.4|1533.2|1534.5|1533.3|1534.5|1533.3|1533.6|1532.4|3
1619688300000|2021-04-29 09:25:00|1534.6|1533.4|1535.4|1534.2|1535.4|1534.2|1534.5|1533.3|5
1619688600000|2021-04-29 09:30:00|1535.3|1534.1|1534.4|1533.2|1535.3|1534.1|1534.2|1533|0
1619688900000|2021-04-29 09:35:00|1534.2|1533|1533.7|1532.5|1534.4|1533.2|1533.6|1532.4|0
1619689200000|2021-04-29 09:40:00|1533.6|1532.4|1533.9|1532.7|1534|1532.8|1533.3|1532.1|9
1619689500000|2021-04-29 09:45:00|1533.8|1532.6|1534|1532.8|1534.3|1533.1|1533.5|1532.3|21
1619689800000|2021-04-29 09:50:00|1534.1|1532.9|1534.5|1533.3|1535|1533.8|1534|1532.8|5
1619690100000|2021-04-29 09:55:00|1534.2|1533|1534.5|1533.3|1534.6|1533.4|1534|1532.8|1
1619690400000|2021-04-29 10:00:00|1534.4|1533.2|1535.3|1534.1|1535.4|1534.2|1534.3|1533.1|0
1619690700000|2021-04-29 10:05:00|1535.4|1534.2|1534.8|1533.6|1535.5|1534.3|1534.7|1533.5|9
1619691000000|2021-04-29 10:10:00|1534.9|1533.7|1534.9|1533.7|1535.7|1534.5|1534.7|1533.5|0
1619691300000|2021-04-29 10:15:00|1534.7|1533.5|1533.9|1532.7|1534.9|1533.7|1533.9|1532.7|0
1619691600000|2021-04-29 10:20:00|1534.2|1533|1533.9|1532.7|1535.5|1534.3|1533.9|1532.7|1
1619691900000|2021-04-29 10:25:00|1534.1|1532.9|1534.1|1532.9|1534.7|1533.5|1533.8|1532.6|9
1619692200000|2021-04-29 10:30:00|1533.9|1532.7|1533|1531.8|1534.3|1533.1|1533|1531.8|0
1619692500000|2021-04-29 10:35:00|1532.9|1531.7|1532.8|1531.6|1533.3|1532.1|1532.4|1531.2|14
1619692800000|2021-04-29 10:40:00|1532.7|1531.5|1532.5|1531.3|1532.8|1531.6|1532.1|1530.9|20
1619693100000|2021-04-29 10:45:00|1532.4|1531.2|1531.1|1529.9|1532.5|1531.3|1531|1529.8|0
1619693400000|2021-04-29 10:50:00|1531|1529.8|1530.5|1529.3|1531|1529.8|1529.9|1528.7|17
1619693700000|2021-04-29 10:55:00|1530.4|1529.2|1530.9|1529.7|1531.3|1530.1|1530|1528.8|165
1619694000000|2021-04-29 11:00:00|1531|1529.8|1532.6|1531.4|1532.8|1531.6|1530.8|1529.6|0
1619694300000|2021-04-29 11:05:00|1532.8|1531.6|1533|1531.8|1533|1531.8|1532.1|1530.9|27
1619694600000|2021-04-29 11:10:00|1533.2|1532|1532.5|1531.3|1533.8|1532.6|1532.4|1531.2|2
1619694900000|2021-04-29 11:15:00|1532.6|1531.4|1533.1|1531.9|1533.7|1532.5|1532.4|1531.2|5
1619695200000|2021-04-29 11:20:00|1533.2|1532|1534.1|1532.9|1535|1533.8|1533.1|1531.9|101
1619695500000|2021-04-29 11:25:00|1534.2|1533|1534|1532.8|1534.5|1533.3|1533.5|1532.3|100
1619695800000|2021-04-29 11:30:00|1534.2|1533|1532.1|1530.9|1534.2|1533|1531.9|1530.7|9
1619696100000|2021-04-29 11:35:00|1531.9|1530.7|1530.3|1529.1|1532.4|1531.2|1530.3|1529.1|41
1619696400000|2021-04-29 11:40:00|1530.4|1529.2|1531.3|1530.1|1531.5|1530.3|1529.9|1528.7|39
1619696700000|2021-04-29 11:45:00|1531.5|1530.3|1530|1528.8|1531.6|1530.4|1529.8|1528.6|10
1619697000000|2021-04-29 11:50:00|1529.9|1528.7|1531.2|1530|1531.6|1530.4|1529.3|1528.1|38
1619697300000|2021-04-29 11:55:00|1531.4|1530.2|1530.4|1529.2|1531.6|1530.4|1530.4|1529.2|7
1619697600000|2021-04-29 12:00:00|1530.5|1529.3|1530.4|1529.2|1531.7|1530.5|1529.9|1528.7|9
1619697900000|2021-04-29 12:05:00|1530.3|1529.1|1532.4|1531.2|1532.4|1531.2|1530|1528.8|8
1619698200000|2021-04-29 12:10:00|1532.5|1531.3|1531.9|1530.7|1532.5|1531.3|1530.9|1529.7|43
1619698500000|2021-04-29 12:15:00|1532|1530.8|1531.1|1529.9|1532.1|1530.9|1531|1529.8|11
1619698800000|2021-04-29 12:20:00|1531|1529.8|1530.2|1529|1531|1529.8|1529.7|1528.5|5
1619699100000|2021-04-29 12:25:00|1530.3|1529.1|1531.8|1529.8|1533.7|1532|1529.2|1528|57
1619699400000|2021-04-29 12:30:00|1531.5|1530.3|1532.6|1531.4|1534.9|1533.7|1531.5|1530|9
1619699700000|2021-04-29 12:35:00|1532.7|1531.5|1531.5|1530.3|1532.9|1531.7|1530.4|1529.2|43
1619700000000|2021-04-29 12:40:00|1531.4|1530.2|1533.8|1532.6|1534.8|1533.1|1531.1|1529.9|86
1619703000000|2021-04-29 13:30:00|1532.9|1531.7|1523.6|1521.6|1534.7|1533.4|1522.7|1521.5|1127
1619703300000|2021-04-29 13:35:00|1523.1|1521.9|1520.8|1519.6|1523.6|1522.1|1516.7|1515.5|421
1619703600000|2021-04-29 13:40:00|1520.7|1519.5|1520.5|1519.3|1523.2|1522|1519.3|1518.1|357
1619703900000|2021-04-29 13:45:00|1520.4|1519.2|1524|1522.8|1524.8|1523.6|1519.8|1518.6|237
1619704200000|2021-04-29 13:50:00|1523.8|1522.6|1521|1519.8|1523.9|1522.7|1519.7|1518.5|461
1619704500000|2021-04-29 13:55:00|1520.8|1519.6|1518.1|1516.9|1522|1520.8|1517.5|1516.3|421
1619704800000|2021-04-29 14:00:00|1518.3|1517.1|1518.8|1517.6|1519.1|1517.9|1517.2|1516|297
1619705100000|2021-04-29 14:05:00|1518.9|1517.7|1518.7|1517.5|1521.1|1519.9|1518.4|1517.2|140
1619705400000|2021-04-29 14:10:00|1518.6|1517.4|1520.1|1518.9|1520.8|1519.6|1518.2|1517|311
1619705700000|2021-04-29 14:15:00|1520.3|1519.1|1521.6|1520.4|1522.4|1521.2|1520.3|1519.1|154
1619706000000|2021-04-29 14:20:00|1521.5|1520.3|1522.1|1520.9|1523|1521.8|1521.1|1519.9|123
1619706300000|2021-04-29 14:25:00|1521.9|1520.7|1522|1520.8|1523.2|1522|1520.2|1519|100
1619706600000|2021-04-29 14:30:00|1522.1|1520.9|1524.2|1522.2|1524.2|1522.8|1520.9|1519.7|233
1619706900000|2021-04-29 14:35:00|1523.8|1522.6|1523.4|1522.2|1524.2|1523|1520.3|1519.1|160
1619707200000|2021-04-29 14:40:00|1523.3|1522.1|1527.5|1526.3|1527.5|1526.3|1523.3|1522.1|87
1619707500000|2021-04-29 14:45:00|1527.4|1526.2|1527.8|1526.6|1529.1|1527.9|1526.2|1525|110
1619707800000|2021-04-29 14:50:00|1527.7|1526.5|1527.8|1526.6|1528.8|1527.6|1527.2|1526|110
1619708100000|2021-04-29 14:55:00|1528|1526.8|1527.8|1526.6|1529.4|1528.2|1526.9|1525.7|96
1619708400000|2021-04-29 15:00:00|1527.7|1526.5|1525.4|1524.2|1527.8|1526.6|1524.5|1523.3|36
1619708700000|2021-04-29 15:05:00|1525.3|1524.1|1523.2|1522|1526|1524.8|1522.4|1521.2|160
1619709000000|2021-04-29 15:10:00|1523|1521.8|1520.4|1519.2|1524.2|1523|1520.2|1519|150
1619709300000|2021-04-29 15:15:00|1520.3|1519.1|1518.1|1516.9|1520.4|1519.2|1517.9|1516.7|160
1619709600000|2021-04-29 15:20:00|1518|1516.8|1515.2|1514|1518.8|1517.6|1515|1513.8|143
1619709900000|2021-04-29 15:25:00|1515.1|1513.9|1514.5|1513.3|1515.3|1514.1|1512.2|1511|209
1619710200000|2021-04-29 15:30:00|1514.6|1513.4|1512.5|1511.3|1514.7|1513.5|1511.7|1510.5|194
1619710500000|2021-04-29 15:35:00|1512.4|1511.2|1514.6|1513.4|1516|1514.8|1512.3|1511.1|90
1619710800000|2021-04-29 15:40:00|1514.5|1513.3|1515.2|1514|1516|1514.8|1513.1|1511.9|72237
1619711100000|2021-04-29 15:45:00|1515|1513.8|1513.9|1512.7|1515.3|1514.1|1513.2|1512|485
1619711400000|2021-04-29 15:50:00|1513.7|1512.5|1512.3|1511.1|1513.8|1512.6|1511.6|1510.4|574
1619711700000|2021-04-29 15:55:00|1512.5|1511.3|1513.6|1512.4|1514.2|1513|1512.2|1511|546
1619712000000|2021-04-29 16:00:00|1513.9|1512.7|1512.2|1511|1514.4|1513.2|1511.8|1510.6|630
1619712300000|2021-04-29 16:05:00|1512.3|1511.1|1515.6|1514.4|1515.6|1514.4|1511.2|1510|847
1619712600000|2021-04-29 16:10:00|1515.7|1514.5|1516.8|1515.6|1519.1|1517.9|1515.7|1514.5|1371
1619712900000|2021-04-29 16:15:00|1516.7|1515.5|1517.1|1515.9|1518.8|1517.6|1516.1|1514.9|524
1619713200000|2021-04-29 16:20:00|1517|1515.8|1518.7|1517.5|1519.1|1517.9|1516.7|1515.5|368
1619713500000|2021-04-29 16:25:00|1518.8|1517.6|1517.8|1516.6|1519.7|1518.5|1517.4|1516.2|627
1619713800000|2021-04-29 16:30:00|1517.7|1516.5|1517.5|1516.3|1518.7|1517.5|1516.7|1515.5|695
1619714100000|2021-04-29 16:35:00|1517.6|1516.4|1515.7|1514.5|1517.6|1516.4|1514.5|1513.3|601
1619714400000|2021-04-29 16:40:00|1515.9|1514.7|1516.5|1515.3|1516.7|1515.5|1515|1513.8|468
1619714700000|2021-04-29 16:45:00|1516.4|1515.2|1515.8|1514.6|1516.9|1515.7|1515.1|1513.9|388
1619715000000|2021-04-29 16:50:00|1515.7|1514.5|1518|1516.8|1518.3|1517.1|1515.7|1514.5|354
1619715300000|2021-04-29 16:55:00|1518.1|1516.9|1517.6|1516.4|1518.4|1517.2|1516.6|1515.4|381
1619715600000|2021-04-29 17:00:00|1517.8|1516.6|1516.3|1515.1|1517.8|1516.6|1515.5|1514.3|309
1619715900000|2021-04-29 17:05:00|1516.1|1514.9|1514.7|1513.5|1516.3|1515.1|1514.6|1513.4|372
1619716200000|2021-04-29 17:10:00|1514.8|1513.6|1513.6|1512.4|1515|1513.8|1513.2|1512|492
1619716500000|2021-04-29 17:15:00|1513.5|1512.3|1514|1512.8|1515.2|1514|1512.4|1511.2|508
1619716800000|2021-04-29 17:20:00|1514.2|1513|1512.9|1511.7|1514.5|1513.3|1512.7|1511.5|599
1619717100000|2021-04-29 17:25:00|1513|1511.8|1512.3|1511.1|1513.2|1512|1511.5|1510.3|396
1619717400000|2021-04-29 17:30:00|1512.5|1511.3|1511.5|1510.3|1512.5|1511.3|1510.9|1509.7|855
1619717700000|2021-04-29 17:35:00|1511.3|1510.1|1512.4|1511.2|1512.5|1511.3|1511.1|1509.9|681
1619718000000|2021-04-29 17:40:00|1512.9|1511.7|1514.7|1513.5|1515.3|1514.1|1512.4|1511.2|685
1619718300000|2021-04-29 17:45:00|1514.6|1513.4|1513|1511.8|1515.5|1514.3|1512.7|1511.5|705
1619718600000|2021-04-29 17:50:00|1512.8|1511.6|1513.2|1512|1514.5|1513.3|1512.7|1511.5|327
1619718900000|2021-04-29 17:55:00|1513.3|1512.1|1513.7|1512.5|1513.9|1512.7|1512.7|1511.5|537
1619719200000|2021-04-29 18:00:00|1513.8|1512.6|1512.5|1511.3|1515.7|1514.5|1512.4|1511.2|823
1619719500000|2021-04-29 18:05:00|1512.6|1511.4|1510.9|1509.7|1512.6|1511.4|1509.6|1508.4|1270
1619719800000|2021-04-29 18:10:00|1510.6|1509.4|1511.6|1510.4|1513.1|1511.9|1509.8|1508.6|1735
1619720100000|2021-04-29 18:15:00|1511.8|1510.6|1511.3|1510.1|1511.9|1510.7|1510.1|1508.9|1503
1619740800000|2021-04-30 00:00:00|1510.3|1509.1|1510.9|1508.9|1511.2|1510|1504.6|1503.3|213
1619741100000|2021-04-30 00:05:00|1511|1509|1511|1509|1511.8|1510.1|1509.3|1507.6|68
1619741400000|2021-04-30 00:10:00|1511.6|1508.6|1513.7|1510.7|1515.2|1512.6|1511.2|1508.6|11
1619741700000|2021-04-30 00:15:00|1513.9|1510.9|1512.6|1510.6|1514.7|1512.4|1511.9|1509.6|1
1619742000000|2021-04-30 00:20:00|1512.2|1511|1512.9|1511.7|1513.3|1512.1|1512|1510.6|151
1619742300000|2021-04-30 00:25:00|1513.1|1511.9|1514.6|1512.6|1514.8|1513.6|1513.1|1511.9|71
1619742600000|2021-04-30 00:30:00|1514.1|1512.9|1513.3|1511.3|1514.6|1513|1512.6|1511|0
1619742900000|2021-04-30 00:35:00|1513|1511.8|1512.1|1510.1|1513.8|1511.8|1512.1|1509.8|0
1619743200000|2021-04-30 00:40:00|1512.3|1510.3|1513.6|1511.6|1513.7|1511.7|1512.1|1509.7|0
1619743500000|2021-04-30 00:45:00|1513.8|1511.8|1512.6|1511.4|1513.8|1511.8|1512.3|1510.6|21
1619743800000|2021-04-30 00:50:00|1512.7|1511.5|1513.3|1512.1|1513.6|1512.4|1512.6|1511.4|1
1619744100000|2021-04-30 00:55:00|1513.4|1512.2|1513|1511.8|1514.1|1512.6|1512.3|1511.1|46
1619744400000|2021-04-30 01:00:00|1512.8|1511.6|1517.1|1515.9|1517.5|1516.3|1512.7|1511.5|4
1619744700000|2021-04-30 01:05:00|1516.9|1515.7|1517.1|1515.9|1518.5|1517.3|1516.7|1515.5|1
1619745000000|2021-04-30 01:10:00|1517.2|1516|1518.3|1516.3|1518.5|1516.8|1516.9|1514.4|5
1619745300000|2021-04-30 01:15:00|1518.2|1517|1517.9|1516.7|1518.8|1517.5|1516.4|1514.6|0
1619745600000|2021-04-30 01:20:00|1517.8|1516.6|1517.5|1516.3|1518.3|1516.7|1517.2|1515.8|5
1619745900000|2021-04-30 01:25:00|1517.6|1516.4|1518.9|1517.7|1519.4|1518.2|1517.1|1515.9|228
1619746200000|2021-04-30 01:30:00|1518.8|1517.6|1517.3|1516.1|1519.2|1517.7|1516.9|1515.4|20
1619746500000|2021-04-30 01:35:00|1517.2|1516|1515.8|1514.6|1517.2|1516|1515.6|1514.4|0
1619746800000|2021-04-30 01:40:00|1515.9|1514.7|1514.2|1512.2|1516|1514.8|1513.4|1511.4|275
1619747100000|2021-04-30 01:45:00|1513.7|1512.5|1512.9|1511.7|1514.3|1512.7|1512.7|1511.1|95
1619747400000|2021-04-30 01:50:00|1513|1511.8|1513.7|1511.7|1513.8|1512.3|1512.4|1511.2|46
1619747700000|2021-04-30 01:55:00|1513.3|1512.1|1513.4|1511.4|1514.1|1512.1|1512.8|1510.8|0
1619748000000|2021-04-30 02:00:00|1513.3|1511.3|1514.1|1512.1|1514.1|1512.6|1512.1|1510.9|1
1619748300000|2021-04-30 02:05:00|1513.9|1511.9|1513.1|1511.1|1514.3|1512.3|1512.3|1511|0
1619748600000|2021-04-30 02:10:00|1512.6|1511.4|1512.4|1511.2|1513|1511.5|1511.2|1510|5
1619748900000|2021-04-30 02:15:00|1513.3|1510.3|1513.4|1510.4|1513.7|1511.9|1512.7|1509.7|0
1619749200000|2021-04-30 02:20:00|1513.3|1510.3|1513.4|1510.4|1513.7|1511.4|1513.2|1510.3|0
1619749500000|2021-04-30 02:25:00|1513.6|1510.6|1512.6|1510.6|1513.7|1511.5|1512.5|1510.4|0
1619749800000|2021-04-30 02:30:00|1512.5|1511.3|1513.4|1512.2|1513.7|1512.3|1512.3|1510.6|0
1619750100000|2021-04-30 02:35:00|1513.5|1512.3|1512.5|1511.3|1513.6|1512.3|1512.5|1511.3|1
1619750400000|2021-04-30 02:40:00|1512.6|1511.4|1511|1509.8|1512.6|1511.4|1511|1509.8|12
1619750700000|2021-04-30 02:45:00|1510.9|1509.7|1511.4|1509.4|1511.6|1510|1510|1508.5|2
1619751000000|2021-04-30 02:50:00|1511.6|1509.6|1511.9|1510.7|1512.4|1511.2|1511.5|1509.5|0
1619751300000|2021-04-30 02:55:00|1511.7|1510.5|1511.4|1509.4|1512.1|1510.6|1510.6|1508.5|0
1619751600000|2021-04-30 03:00:00|1511.3|1509.3|1511.8|1509.8|1511.8|1509.8|1510.4|1508.4|0
1619751900000|2021-04-30 03:05:00|1511.6|1509.6|1512.2|1510.2|1512.5|1510.5|1511.5|1509.5|0
1619752200000|2021-04-30 03:10:00|1512.4|1510.4|1512|1510|1512.4|1510.6|1511.4|1509.7|0
1619752500000|2021-04-30 03:15:00|1511.6|1510.4|1511.7|1510.5|1512|1510.5|1511.1|1509.9|0
1619752800000|2021-04-30 03:20:00|1512.1|1510.1|1511|1509.8|1512.2|1511|1510.9|1509.7|1
1619753100000|2021-04-30 03:25:00|1510.9|1509.7|1511.2|1510|1511.2|1510|1510.5|1509.3|0
1619753400000|2021-04-30 03:30:00|1511.1|1509.9|1511.1|1509.9|1511.1|1509.9|1510.7|1509.5|1
1619753700000|2021-04-30 03:35:00|1510.9|1509.7|1511.3|1510.1|1511.4|1510.2|1510.8|1509.6|0
1619754000000|2021-04-30 03:40:00|1511.4|1510.2|1511.5|1510.3|1511.8|1510.6|1511.1|1509.9|0
1619754300000|2021-04-30 03:45:00|1511.4|1510.2|1511.4|1510.2|1511.7|1510.5|1511.4|1510.2|0
1619754600000|2021-04-30 03:50:00|1511.5|1510.3|1511.1|1509.9|1511.6|1510.4|1511.1|1509.9|0
1619754900000|2021-04-30 03:55:00|1511.2|1510|1511.5|1510.3|1511.5|1510.3|1511.1|1509.9|0
1619755200000|2021-04-30 04:00:00|1511.6|1510.4|1511.6|1510.4|1511.7|1510.5|1511.4|1510.2|0
1619755500000|2021-04-30 04:05:00|1511.7|1510.5|1511.7|1510.5|1511.7|1510.5|1511.6|1510.4|0
1619755800000|2021-04-30 04:10:00|1511.8|1510.6|1512.2|1511|1512.2|1511|1511.6|1510.4|0
1619756100000|2021-04-30 04:15:00|1512.1|1510.9|1512|1510.8|1512.1|1510.9|1511.9|1510.7|0
1619756400000|2021-04-30 04:20:00|1512.1|1510.9|1512|1510.8|1512.4|1511.2|1512|1510.8|0
1619756700000|2021-04-30 04:25:00|1511.9|1510.7|1511.2|1510|1512|1510.8|1510.9|1509.7|1
1619757000000|2021-04-30 04:30:00|1511|1509.8|1511|1509.8|1511.2|1510|1510.8|1509.6|0
1619757300000|2021-04-30 04:35:00|1511.1|1509.9|1510.7|1509.5|1511.2|1510|1510.7|1509.5|0
1619757600000|2021-04-30 04:40:00|1510.6|1509.4|1510.7|1509.5|1510.9|1509.7|1510.4|1509.2|0
1619757900000|2021-04-30 04:45:00|1510.8|1509.6|1510.8|1509.6|1511|1509.8|1510.8|1509.6|0
1619758200000|2021-04-30 04:50:00|1510.6|1509.4|1510.5|1509.3|1510.7|1509.5|1510.5|1509.3|0
1619758500000|2021-04-30 04:55:00|1510.4|1509.2|1510.6|1509.4|1510.6|1509.4|1510.2|1509|2
1619758800000|2021-04-30 05:00:00|1510.5|1509.3|1510.3|1509.1|1510.9|1509.7|1510.3|1509.1|0
1619759100000|2021-04-30 05:05:00|1510.2|1509|1507.6|1506.4|1510.4|1509.2|1507.3|1506|7
1619759400000|2021-04-30 05:10:00|1507.8|1506.6|1508.7|1507.5|1509.2|1507.6|1507.8|1506.5|1
1619759700000|2021-04-30 05:15:00|1508.5|1507.3|1507.7|1506.5|1508.5|1507.3|1507.7|1506.3|1
1619760000000|2021-04-30 05:20:00|1507.6|1506.4|1507.1|1505.9|1507.6|1506.4|1506.8|1505.6|1
1619760300000|2021-04-30 05:25:00|1507|1505.8|1507.3|1506.1|1507.6|1506.4|1506.9|1505.7|0
1619760600000|2021-04-30 05:30:00|1507.4|1506.2|1506.2|1505|1507.4|1506.2|1506.1|1504.9|21
1619760900000|2021-04-30 05:35:00|1506.3|1505.1|1508.5|1506.5|1509.2|1507.4|1506.1|1504.9|1
1619761200000|2021-04-30 05:40:00|1508.4|1506.4|1508.6|1506.6|1508.6|1506.6|1507.1|1505.1|0
1619761500000|2021-04-30 05:45:00|1508.4|1506.4|1508.2|1506.2|1508.7|1506.4|1507.6|1505.6|0
1619761800000|2021-04-30 05:50:00|1508.3|1506.3|1508.2|1507|1509.3|1507.6|1508.1|1506.3|0
1619762100000|2021-04-30 05:55:00|1508.6|1506.6|1509.4|1508.2|1510.5|1508.7|1508.3|1506.6|0
1619762400000|2021-04-30 06:00:00|1509.8|1507.8|1508.9|1506.9|1509.8|1508.2|1506.7|1505.2|0
1619762700000|2021-04-30 06:05:00|1509|1507|1509|1507|1509.2|1507.5|1507.9|1506.3|0
1619763000000|2021-04-30 06:10:00|1508.5|1507.3|1507.5|1505.5|1509.3|1507.7|1506.9|1505.4|0
1619763300000|2021-04-30 06:15:00|1507|1505.8|1507.5|1505.5|1508.2|1506.5|1506.9|1505.2|0
1619763600000|2021-04-30 06:20:00|1507.2|1505.2|1507.7|1505.7|1507.8|1506.2|1506.8|1505.2|0
1619763900000|2021-04-30 06:25:00|1507.3|1506.1|1507.1|1505.1|1507.7|1506.1|1506.6|1505|0
1619764200000|2021-04-30 06:30:00|1507.2|1505.2|1506.9|1505.7|1507.7|1506.1|1506.8|1505.2|0
1619764500000|2021-04-30 06:35:00|1507.4|1505.4|1506.1|1504.9|1507.4|1505.9|1505.5|1504.3|0
1619764800000|2021-04-30 06:40:00|1506.2|1505|1507.2|1506|1508.3|1506.7|1506.1|1504.9|0
1619765100000|2021-04-30 06:45:00|1507.7|1505.7|1507.9|1505.9|1508.3|1506.7|1507.3|1505.7|0
1619765400000|2021-04-30 06:50:00|1507.5|1506.3|1507.8|1506.6|1508.2|1506.6|1507.2|1505.4|0
1619765700000|2021-04-30 06:55:00|1507.9|1506.7|1508.3|1506.3|1508.3|1506.7|1506.9|1505|0
1619766000000|2021-04-30 07:00:00|1508.2|1506.2|1511.2|1509.2|1511.5|1509.5|1508.2|1506.2|0
1619766300000|2021-04-30 07:05:00|1510.8|1508.8|1510.7|1507.7|1511.3|1509.3|1510.1|1507.2|0
1619766600000|2021-04-30 07:10:00|1510.1|1508.1|1510.3|1508.3|1511.4|1509.1|1509.7|1507|0
1619766900000|2021-04-30 07:15:00|1510.2|1508.2|1509.7|1506.7|1510.6|1508.2|1509.3|1506.7|0
1619767200000|2021-04-30 07:20:00|1509.1|1507.1|1509.4|1506.4|1509.7|1507.1|1508.6|1505.9|0
1619767500000|2021-04-30 07:25:00|1509.2|1507.2|1508.6|1506.6|1509.7|1507.3|1508.6|1506.1|0
1619767800000|2021-04-30 07:30:00|1508.8|1506.8|1508.4|1505.4|1509.2|1506.8|1506.8|1504.3|0
1619768100000|2021-04-30 07:35:00|1508.7|1505.7|1506.9|1505.7|1508.9|1506.4|1506.7|1505|0
1619768400000|2021-04-30 07:40:00|1506.8|1505.6|1506.9|1505.7|1507|1505.8|1506.3|1505.1|0
1619768700000|2021-04-30 07:45:00|1506.8|1505.6|1507.3|1506.1|1507.7|1506.1|1506.8|1505.6|0
1619769000000|2021-04-30 07:50:00|1507.4|1506.2|1507.2|1506|1507.8|1506.2|1506.9|1505.7|0
1619769300000|2021-04-30 07:55:00|1507.1|1505.9|1506.3|1505.1|1507.2|1506|1506.3|1505.1|1
1619769600000|2021-04-30 08:00:00|1506.2|1505|1506.4|1504.4|1506.5|1505|1505.2|1502.7|2
1619769900000|2021-04-30 08:05:00|1506.5|1504.5|1506.8|1504.8|1506.8|1504.8|1506.1|1503.8|1
1619770200000|2021-04-30 08:10:00|1506.5|1504.5|1507|1505|1507.7|1505.3|1506.5|1504.2|0
1619770500000|2021-04-30 08:15:00|1506.8|1504.8|1506.7|1503.7|1507.9|1505.4|1505.9|1503.4|0
1619770800000|2021-04-30 08:20:00|1506.3|1504.3|1506.3|1504.3|1507.2|1504.5|1506|1503.6|0
1619771100000|2021-04-30 08:25:00|1506.9|1503.9|1507|1505|1507.3|1505.3|1505.8|1503.1|0
1619771400000|2021-04-30 08:30:00|1506.8|1504.8|1506.8|1504.8|1507|1505|1506.4|1504.4|0
1619771700000|2021-04-30 08:35:00|1506.9|1504.9|1506.9|1504.9|1507.5|1505.5|1506.6|1504.6|0
1619772000000|2021-04-30 08:40:00|1507|1505|1506.1|1504.9|1507.1|1505.5|1506.1|1504.6|0
1619772300000|2021-04-30 08:45:00|1506.2|1505|1506.1|1504.9|1506.6|1505.4|1506|1504.8|0
1619772600000|2021-04-30 08:50:00|1506|1504.8|1505.9|1503.9|1507.4|1505.2|1505.5|1503.8|20
1619772900000|2021-04-30 08:55:00|1506|1504|1506|1504.8|1506.4|1504.8|1505.4|1503.4|0
1619773200000|2021-04-30 09:00:00|1506.4|1504.4|1506.1|1504.9|1507|1505.4|1505.9|1504.4|0
1619773500000|2021-04-30 09:05:00|1506.6|1504.6|1506.6|1505.4|1507|1505.4|1506.2|1504.6|0
1619773800000|2021-04-30 09:10:00|1506.4|1505.2|1506.1|1504.1|1507|1505.4|1505.6|1503.9|0
1619774100000|2021-04-30 09:15:00|1505.9|1504.7|1505.9|1504.7|1506.7|1505.2|1505.9|1504.3|10
1619774400000|2021-04-30 09:20:00|1506.4|1504.4|1507.3|1506.1|1507.4|1506.2|1506|1504.4|0
1619774700000|2021-04-30 09:25:00|1507.4|1506.2|1508.3|1507.1|1508.5|1507.3|1507.1|1505.9|0
1619775000000|2021-04-30 09:30:00|1508.1|1506.9|1508.2|1506.2|1508.5|1507.2|1507.9|1506.2|1
1619775300000|2021-04-30 09:35:00|1507.9|1506.7|1506.7|1505.5|1508.7|1507.1|1506.4|1504.8|0
1619775600000|2021-04-30 09:40:00|1506.9|1504.9|1507.7|1505.7|1507.7|1506.2|1506.6|1504.9|0
1619775900000|2021-04-30 09:45:00|1507.4|1506.2|1507.9|1506.7|1508.4|1507.2|1507.4|1505.9|0
1619776200000|2021-04-30 09:50:00|1508.1|1506.9|1507.9|1506.7|1508.2|1507|1507.4|1506.2|0
1619776500000|2021-04-30 09:55:00|1507.8|1506.6|1506.2|1505|1507.9|1506.7|1506.2|1505|0
1619776800000|2021-04-30 10:00:00|1506.4|1505.2|1505.2|1504|1506.4|1505.2|1504.7|1503.2|0
1619777100000|2021-04-30 10:05:00|1505.1|1503.9|1504.4|1503.2|1505.2|1504|1504.4|1503.2|1
1619777400000|2021-04-30 10:10:00|1504.5|1503.3|1504.6|1503.4|1505.5|1504.3|1504.5|1503.3|0
1619777700000|2021-04-30 10:15:00|1504.4|1503.2|1504.5|1503.3|1504.8|1503.6|1504.2|1503|5
1619778000000|2021-04-30 10:20:00|1504.6|1503.4|1502.9|1501.7|1504.6|1503.4|1501.2|1500|18
1619778300000|2021-04-30 10:25:00|1503.2|1502|1503.9|1502.7|1504.2|1503|1503|1501.7|0
1619778600000|2021-04-30 10:30:00|1503.8|1502.6|1503.9|1502.7|1504.5|1503.1|1503.4|1502.1|0
1619778900000|2021-04-30 10:35:00|1504.2|1503|1504.4|1503.2|1505.3|1504.1|1504|1502.8|0
1619779200000|2021-04-30 10:40:00|1504.3|1503.1|1503.9|1502.7|1504.9|1503.7|1503.9|1502.7|1
1619779500000|2021-04-30 10:45:00|1504.1|1502.9|1501.8|1500.6|1504.4|1503.2|1501.8|1500.6|0
1619779800000|2021-04-30 10:50:00|1501.9|1500.7|1502|1500.8|1502.4|1501.2|1501.7|1500.5|0
1619780100000|2021-04-30 10:55:00|1502.1|1500.9|1502.5|1501.3|1502.6|1501.4|1501.4|1500.2|0
1619780400000|2021-04-30 11:00:00|1502.6|1501.4|1500.9|1499.7|1502.6|1501.4|1500.7|1499.5|14
1619780700000|2021-04-30 11:05:00|1501|1499.8|1500.9|1499.7|1501.7|1499.9|1500.1|1498.9|29
1619781000000|2021-04-30 11:10:00|1501.3|1499.3|1501.5|1499.5|1502.7|1499.9|1501.3|1499.3|0
1619781300000|2021-04-30 11:15:00|1501.6|1499.6|1503.3|1500.3|1503.7|1500.7|1501.5|1499.3|0
1619781600000|2021-04-30 11:20:00|1503.4|1500.4|1502.1|1500.1|1503.4|1500.4|1501.8|1499.5|0
1619781900000|2021-04-30 11:25:00|1501.6|1499.6|1501|1499.8|1501.8|1500.1|1500.2|1499|0
1619782200000|2021-04-30 11:30:00|1500.9|1499.7|1502.8|1499.8|1503.1|1500.5|1500.6|1499.4|0
1619782500000|2021-04-30 11:35:00|1502.2|1500.2|1502.5|1499.5|1503.5|1501|1502.2|1499.5|1
1619782800000|2021-04-30 11:40:00|1502.6|1499.6|1502.9|1500.9|1503.7|1501.2|1501.9|1499.4|0
1619783100000|2021-04-30 11:45:00|1503|1501|1502.1|1500.1|1503.5|1501|1501.8|1499.4|0
1619783400000|2021-04-30 11:50:00|1501.7|1500.5|1501.4|1499.4|1502.2|1500.5|1499.8|1498.6|7
1619783700000|2021-04-30 11:55:00|1501.3|1499.3|1502|1500|1502.4|1500.9|1501|1498.9|3
1619784000000|2021-04-30 12:00:00|1502.3|1500.3|1502.3|1501.1|1503.5|1501.6|1501.6|1499.6|28
1619784300000|2021-04-30 12:05:00|1502.2|1501|1503.8|1500.8|1504.9|1501.9|1502.2|1499.9|12
1619784600000|2021-04-30 12:10:00|1503.9|1500.9|1503|1501.8|1504.2|1502.4|1502.7|1500.4|6
1619784900000|2021-04-30 12:15:00|1503.1|1501.9|1504.7|1503.5|1504.8|1503.6|1503.1|1501.9|9
1619785200000|2021-04-30 12:20:00|1505|1503|1502.4|1501.2|1505|1503.3|1502.4|1499.8|42
1619785500000|2021-04-30 12:25:00|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1501.5|1500|5
1619785800000|2021-04-30 12:30:00|1502.4|1501.2|1502.5|1501.3|1502.9|1501.5|1501.4|1499.2|18
1619786100000|2021-04-30 12:35:00|1502.6|1501.4|1503.4|1502.2|1504.8|1502.9|1502.6|1501.2|38
1619786400000|2021-04-30 12:40:00|1503.3|1502.1|1501.9|1500.7|1503.8|1502.6|1501.4|1500.2|46
1619789400000|2021-04-30 13:30:00|1502.1|1500.9|1511.8|1510.6|1513.7|1512.5|1501.5|1500.3|117
1619789700000|2021-04-30 13:35:00|1511.7|1510.5|1509.9|1508.7|1514|1512.8|1509.8|1508.6|45
1619790000000|2021-04-30 13:40:00|1509.6|1508.4|1507|1505.8|1509.9|1508.7|1505.6|1504.4|158
1619790300000|2021-04-30 13:45:00|1507.2|1506|1506.8|1503.8|1508.9|1507.7|1506.3|1503.7|29
1619790600000|2021-04-30 13:50:00|1507.2|1504.2|1503.8|1502.6|1507.2|1504.8|1503.7|1502.5|50
1619790900000|2021-04-30 13:55:00|1503.9|1502.7|1503.6|1502.4|1505.5|1504.3|1502.1|1500.9|5
1619791200000|2021-04-30 14:00:00|1503.5|1502.3|1505.2|1504|1505.3|1504.1|1501.7|1500.5|46
1619791500000|2021-04-30 14:05:00|1505|1503.8|1508.7|1507.5|1509.8|1508.3|1502.5|1501.3|16
1619791800000|2021-04-30 14:10:00|1508.5|1507.3|1502.6|1501.4|1508.5|1507.3|1502.6|1501.4|61
1619792100000|2021-04-30 14:15:00|1502.7|1501.5|1504.5|1503.3|1505.2|1503.8|1502.1|1500.9|10
1619792400000|2021-04-30 14:20:00|1504.6|1503.4|1504.2|1503|1505.6|1504.4|1503.1|1501.9|17
1619792700000|2021-04-30 14:25:00|1504.4|1503.2|1507.2|1506|1508.4|1507.2|1504.4|1503.2|13
1619793000000|2021-04-30 14:30:00|1507.1|1505.9|1508.7|1507.5|1509.1|1507.9|1506.6|1505.4|10
1619793300000|2021-04-30 14:35:00|1508.9|1507.7|1510.3|1509.1|1511.7|1510.5|1508.2|1507|13
1619793600000|2021-04-30 14:40:00|1510.2|1509|1508.7|1507.5|1510.4|1509.2|1508.6|1507.4|8
1619793900000|2021-04-30 14:45:00|1508.9|1507.7|1511.1|1509.9|1512.6|1511.4|1508.7|1507.5|14
1619794200000|2021-04-30 14:50:00|1511|1509.8|1512.4|1511.2|1512.9|1511.7|1510.4|1509.2|2
1619794500000|2021-04-30 14:55:00|1512.3|1511.1|1515.2|1514|1515.9|1514.7|1512.3|1511.1|41
1619794800000|2021-04-30 15:00:00|1514.9|1513.7|1514.9|1513.7|1516|1514.8|1513.9|1512.7|7
1619795100000|2021-04-30 15:05:00|1514.7|1513.5|1513.2|1512|1515.4|1514.2|1512|1510.8|0
1619795400000|2021-04-30 15:10:00|1513|1511.8|1514|1512.8|1514.5|1513.3|1512.2|1511|1
1619795700000|2021-04-30 15:15:00|1514.1|1512.9|1514.5|1513.3|1515.2|1514|1513.4|1512.2|53
1619796000000|2021-04-30 15:20:00|1514.4|1513.2|1513.7|1512.5|1514.4|1513.2|1512.7|1511.5|2
1619796300000|2021-04-30 15:25:00|1514|1512.8|1515.2|1514|1515.2|1514|1512.9|1511.7|147
1619796600000|2021-04-30 15:30:00|1514.9|1513.7|1517.2|1516|1517.9|1516.7|1514.9|1513.7|32
1619796900000|2021-04-30 15:35:00|1516.9|1515.7|1518|1516.8|1519.3|1518.1|1516.7|1515.5|26
1619797200000|2021-04-30 15:40:00|1517.9|1516.7|1520.6|1519.4|1521.2|1520|1517|1515.8|82
1619797500000|2021-04-30 15:45:00|1520.4|1519.2|1518.9|1517.7|1520.4|1519.2|1517.9|1516.7|11
1619797800000|2021-04-30 15:50:00|1519|1517.8|1516.9|1515.7|1519.2|1518|1516.7|1515.5|1
1619798100000|2021-04-30 15:55:00|1517|1515.8|1516.7|1515.5|1518.3|1517.1|1516.4|1515.2|18
1619798400000|2021-04-30 16:00:00|1516.8|1515.6|1517.3|1516.1|1518.9|1517.7|1516.7|1515.5|20
1619798700000|2021-04-30 16:05:00|1517.4|1516.2|1519.4|1518.2|1519.9|1518.7|1517.4|1516.2|6
1619799000000|2021-04-30 16:10:00|1519.7|1518.5|1520.1|1518.9|1521.4|1520.2|1519.5|1518.3|0
1619799300000|2021-04-30 16:15:00|1519.9|1518.7|1523.7|1522.5|1523.9|1522.7|1519.8|1518.6|6
1619799600000|2021-04-30 16:20:00|1523.8|1522.6|1524.1|1522.9|1524.2|1523|1522.4|1521.2|110
1619799900000|2021-04-30 16:25:00|1524.2|1523|1523.5|1522.3|1524.4|1523.2|1522.9|1521.7|57
1619800200000|2021-04-30 16:30:00|1523.6|1522.4|1525|1523|1526.1|1524.2|1523.6|1522.4|67
1619800500000|2021-04-30 16:35:00|1525.2|1523.2|1525.7|1524.5|1526.8|1525.3|1523.6|1522.4|10
1619800800000|2021-04-30 16:40:00|1525.4|1524.2|1523.4|1522.2|1526.3|1525.1|1523|1521.8|10
1619801100000|2021-04-30 16:45:00|1523.5|1522.3|1525.7|1524.5|1526.9|1525.7|1523.5|1522.3|9
1619801400000|2021-04-30 16:50:00|1525.8|1524.6|1527.4|1526.2|1527.9|1526.7|1525.8|1524.6|0
1619801700000|2021-04-30 16:55:00|1527.7|1526.5|1527.4|1526.2|1527.9|1526.7|1525.9|1524.7|14
1619802000000|2021-04-30 17:00:00|1527.6|1526.4|1531.1|1529.9|1531.1|1529.9|1527.5|1526.3|7
1619802300000|2021-04-30 17:05:00|1530.9|1529.7|1531.3|1530.1|1532.1|1530.9|1529.8|1528.6|6
1619802600000|2021-04-30 17:10:00|1531.5|1530.3|1532|1530.8|1532.6|1531.4|1530.3|1529.1|0
1619802900000|2021-04-30 17:15:00|1532.1|1530.9|1531.7|1530.5|1534.3|1533.1|1531.7|1530.5|28
1619803200000|2021-04-30 17:20:00|1531.8|1530.6|1534.4|1533.2|1535.8|1534.6|1531.8|1530.6|184
1619803500000|2021-04-30 17:25:00|1534.7|1533.5|1536.9|1535.7|1537.2|1536|1533.7|1532.5|14
1619803800000|2021-04-30 17:30:00|1537|1535.8|1537|1535.8|1539.8|1537.6|1536.6|1534.2|16
1619804100000|2021-04-30 17:35:00|1537.1|1535.9|1538.5|1537.3|1539.2|1538|1535.6|1534.4|99
1619804400000|2021-04-30 17:40:00|1538.6|1537.4|1534.9|1533.7|1539.1|1537.9|1534.4|1533.2|7
1619804700000|2021-04-30 17:45:00|1534.7|1533.5|1535.5|1534.3|1535.8|1534.6|1531.9|1530.7|32
1619805000000|2021-04-30 17:50:00|1535.6|1534.4|1537.4|1536.2|1538.5|1536.5|1535.2|1533.6|102
1619805300000|2021-04-30 17:55:00|1537.5|1536.3|1537.5|1536.3|1538.1|1536.8|1536.2|1534.9|30
1619805600000|2021-04-30 18:00:00|1537.6|1536.4|1538.4|1537.2|1539.5|1537.8|1535.7|1533.6|119
1619805900000|2021-04-30 18:05:00|1538.6|1537.4|1541|1539|1542.9|1540.7|1536.9|1535.7|95
1619806200000|2021-04-30 18:10:00|1540.5|1538.5|1543.3|1542.1|1544.7|1543.5|1538.5|1536.5|28
1619806500000|2021-04-30 18:15:00|1543.2|1542|1544.1|1542.9|1545.2|1544|1541.1|1539.7|107
1620000000000|2021-05-03 00:00:00|1559.6|1556.6|1560.5|1557.5|1565.3|1563.1|1554.6|1551.6|3
1620000300000|2021-05-03 00:05:00|1560.6|1557.6|1561|1559|1562.6|1561.4|1557.7|1556.5|2
1620000600000|2021-05-03 00:10:00|1561.1|1559.1|1569.3|1568.1|1570|1568.1|1560.2|1558.6|8
1620000900000|2021-05-03 00:15:00|1569.7|1567.7|1568.6|1566.6|1571.2|1569.6|1565.6|1563.7|0
1620001200000|2021-05-03 00:20:00|1568.3|1567.1|1563.2|1562|1568.7|1567.1|1562.5|1561.3|2
1620001500000|2021-05-03 00:25:00|1563.1|1561.9|1565.7|1563.7|1566|1564|1562.4|1559.9|1
1620001800000|2021-05-03 00:30:00|1565.6|1563.6|1567.4|1566.2|1568.1|1566.9|1565|1562.8|0
1620002100000|2021-05-03 00:35:00|1567.7|1566.5|1566.1|1564.1|1569|1567.8|1566|1563.4|7
1620002400000|2021-05-03 00:40:00|1565.9|1563.9|1566.9|1564.9|1567.5|1565.2|1563.7|1561|3
1620002700000|2021-05-03 00:45:00|1566.7|1564.7|1565.4|1563.4|1567.2|1565.9|1565|1563.4|0
1620003000000|2021-05-03 00:50:00|1564.9|1563.7|1566.3|1564.3|1566.7|1565.1|1564.2|1562.4|0
1620003300000|2021-05-03 00:55:00|1566.2|1564.2|1564.3|1563.1|1567.3|1565.7|1563.9|1562.4|0
1620003600000|2021-05-03 01:00:00|1564.2|1563|1563.3|1562.1|1564.2|1563|1562.2|1560.4|0
1620003900000|2021-05-03 01:05:00|1563.2|1562|1561.1|1558.1|1564.7|1563.2|1560.8|1557.8|7
1620004200000|2021-05-03 01:10:00|1561.5|1558.5|1562.9|1559.9|1562.9|1559.9|1561|1558|0
1620004500000|2021-05-03 01:15:00|1562.8|1559.8|1561|1558|1562.8|1559.8|1559.7|1556.7|0
1620004800000|2021-05-03 01:20:00|1560.9|1557.9|1560.9|1557.9|1562.6|1559.6|1560.6|1557.6|0
1620005100000|2021-05-03 01:25:00|1560.8|1557.8|1558.9|1557.7|1561|1558.1|1558.9|1556|28
1620005400000|2021-05-03 01:30:00|1559|1557.8|1563|1560|1563|1560|1559|1557.8|11
1620005700000|2021-05-03 01:35:00|1562.8|1559.8|1562.7|1559.7|1562.9|1559.9|1560.2|1559|0
1620006000000|2021-05-03 01:40:00|1562.4|1559.4|1560.4|1557.4|1562.4|1559.8|1560.4|1557.4|7
1620006300000|2021-05-03 01:45:00|1560.3|1557.3|1558|1555|1560.3|1557.3|1557.1|1554.1|0
1620006600000|2021-05-03 01:50:00|1557.9|1554.9|1558.8|1555.8|1559.3|1556.3|1557.9|1554.9|0
1620006900000|2021-05-03 01:55:00|1559.4|1556.4|1560.1|1557.1|1560.2|1557.2|1558.1|1555.1|0
1620007200000|2021-05-03 02:00:00|1560|1557|1556.7|1553.7|1560|1557|1556.7|1553.7|0
1620007500000|2021-05-03 02:05:00|1556.5|1553.5|1556.2|1553.2|1557.1|1554.1|1555.3|1552.3|0
1620007800000|2021-05-03 02:10:00|1556.1|1553.1|1555.6|1552.6|1556.6|1553.6|1554.8|1551.8|0
1620008100000|2021-05-03 02:15:00|1555.7|1552.7|1556.4|1553.4|1556.9|1553.9|1555.1|1552.1|0
1620008400000|2021-05-03 02:20:00|1556.3|1553.3|1556|1553|1556.8|1553.8|1555.5|1552.5|0
1620008700000|2021-05-03 02:25:00|1555.9|1552.9|1556.1|1553.1|1556.3|1553.3|1555.8|1552.8|0
1620009000000|2021-05-03 02:30:00|1556|1553|1555.1|1552.1|1556.9|1553.9|1554.9|1551.9|0
1620009300000|2021-05-03 02:35:00|1555.2|1552.2|1554.9|1551.9|1555.6|1552.6|1554.9|1551.9|0
1620009600000|2021-05-03 02:40:00|1555|1552|1553.6|1550.6|1555|1552|1553.3|1550.3|3
1620009900000|2021-05-03 02:45:00|1553.5|1550.5|1556.1|1553.1|1556.2|1553.2|1553.5|1550.5|0
1620010200000|2021-05-03 02:50:00|1556|1553|1555.3|1552.3|1556|1553|1554.5|1551.5|0
1620010500000|2021-05-03 02:55:00|1555|1552|1554.7|1551.7|1555|1552|1554.1|1551.1|0
1620010800000|2021-05-03 03:00:00|1554.6|1551.6|1555.3|1552.3|1555.3|1552.3|1554|1551|0
1620011100000|2021-05-03 03:05:00|1555.2|1552.2|1554.8|1551.8|1555.5|1552.5|1554.7|1551.7|0
1620011400000|2021-05-03 03:10:00|1554.7|1551.7|1555.3|1552.3|1556.1|1553.1|1554.7|1551.7|0
1620011700000|2021-05-03 03:15:00|1555.5|1552.5|1555|1552|1555.5|1552.5|1554.5|1551.5|0
1620012000000|2021-05-03 03:20:00|1555.1|1552.1|1557.7|1554.7|1557.7|1554.7|1554.8|1551.8|0
1620012300000|2021-05-03 03:25:00|1557.8|1554.8|1557.7|1554.7|1558.6|1555.6|1557.6|1554.6|0
1620012600000|2021-05-03 03:30:00|1557.6|1554.6|1557|1555.8|1558|1555.8|1556.9|1554|0
1620012900000|2021-05-03 03:35:00|1557.4|1555.4|1558|1556|1558.5|1556.7|1557|1555.3|1
1620013200000|2021-05-03 03:40:00|1557.6|1556.4|1558.5|1557.3|1559.3|1557.6|1557.3|1555.7|5
1620013500000|2021-05-03 03:45:00|1559|1557|1559.3|1558.1|1560|1558.6|1558.7|1557|0
1620013800000|2021-05-03 03:50:00|1559.1|1557.9|1560.8|1558.8|1561|1559.4|1558.6|1557|0
1620014100000|2021-05-03 03:55:00|1560.5|1559.3|1559.5|1557.5|1561.3|1559.4|1559.3|1557.5|0
1620014400000|2021-05-03 04:00:00|1559.8|1557.8|1559.8|1557.8|1561.6|1560|1559.2|1557.6|0
1620014700000|2021-05-03 04:05:00|1560|1558|1559.8|1557.8|1560.3|1558.7|1559|1557.4|0
1620015000000|2021-05-03 04:10:00|1559.2|1558|1559|1557.8|1559.6|1558|1558.5|1556.9|0
1620015300000|2021-05-03 04:15:00|1559.4|1557.4|1558.5|1556.5|1559.9|1558.3|1557.8|1556.2|0
1620015600000|2021-05-03 04:20:00|1558.9|1557.3|1557.5|1555.5|1559.1|1557.5|1556.9|1555.3|0
1620015900000|2021-05-03 04:25:00|1557.1|1555.9|1557|1555|1557.8|1556.3|1556.6|1554.9|0
1620016200000|2021-05-03 04:30:00|1556.5|1555.3|1556.5|1554.5|1557.3|1555.6|1555.8|1554|0
1620016500000|2021-05-03 04:35:00|1556.2|1555|1555.8|1554.6|1556.6|1555|1555.6|1554|0
1620016800000|2021-05-03 04:40:00|1555.7|1554.5|1555.7|1554.5|1556.6|1555|1555.7|1554.2|0
1620017100000|2021-05-03 04:45:00|1556.3|1554.3|1556.3|1554.3|1556.5|1555|1555.7|1554.2|0
1620017400000|2021-05-03 04:50:00|1556|1554.8|1555.7|1554.5|1556.6|1555|1555.6|1554|0
1620017700000|2021-05-03 04:55:00|1556.1|1554.1|1555.2|1553.2|1556.3|1554.5|1554.7|1553.2|0
1620018000000|2021-05-03 05:00:00|1554.8|1553.6|1555.5|1553.5|1555.5|1553.7|1554.7|1553|0
1620018300000|2021-05-03 05:05:00|1555|1553.8|1554.8|1553.6|1555.5|1553.9|1554.2|1552.6|0
1620018600000|2021-05-03 05:10:00|1554.7|1553.5|1555.2|1553.2|1555.3|1553.6|1554.5|1552.9|0
1620018900000|2021-05-03 05:15:00|1554.7|1553.5|1555|1553|1555.2|1553.6|1554.2|1552.6|0
1620019200000|2021-05-03 05:20:00|1554.6|1553.4|1555.5|1553.5|1555.5|1553.8|1554.2|1552.6|0
1620019500000|2021-05-03 05:25:00|1555.1|1553.9|1554.7|1552.7|1555.3|1553.9|1554.2|1552.6|0
1620019800000|2021-05-03 05:30:00|1554.5|1553.3|1550.2|1548.2|1555.1|1553.5|1549.5|1547.9|0
1620020100000|2021-05-03 05:35:00|1549.8|1548.6|1549.2|1547.2|1550.3|1548.9|1548.8|1547.2|0
1620020400000|2021-05-03 05:40:00|1548.7|1547.5|1550.5|1549.3|1551|1549.5|1548.6|1547|0
1620020700000|2021-05-03 05:45:00|1550.7|1548.7|1549.6|1547.6|1550.7|1549|1548.6|1547|0
1620021000000|2021-05-03 05:50:00|1549.5|1547.5|1548.5|1546.5|1550|1548|1548.1|1546.5|0
1620021300000|2021-05-03 05:55:00|1548|1546.8|1548.7|1546.7|1549.3|1547.7|1548|1546.4|0
1620021600000|2021-05-03 06:00:00|1548.2|1547|1550.6|1548.6|1551|1549|1547.9|1546.4|0
1620021900000|2021-05-03 06:05:00|1550.7|1548.7|1550.7|1549.5|1551.5|1550|1550.2|1548.6|0
1620022200000|2021-05-03 06:10:00|1551.1|1549.1|1551.7|1550.5|1552.6|1550.8|1550.7|1549.1|0
1620022500000|2021-05-03 06:15:00|1552.1|1550.1|1551|1549|1552.3|1550.7|1550.3|1548.7|0
1620022800000|2021-05-03 06:20:00|1550.4|1549.2|1552.1|1550.9|1552.5|1551|1550.4|1548.9|0
1620023100000|2021-05-03 06:25:00|1552.2|1551|1553.7|1552.5|1554.3|1552.6|1552.1|1550.5|0
1620023400000|2021-05-03 06:30:00|1554.1|1552.1|1554.5|1552.5|1554.7|1553.1|1552.9|1551.5|0
1620023700000|2021-05-03 06:35:00|1553.9|1552.7|1555|1553|1555.4|1553.7|1553.8|1552.2|0
1620024000000|2021-05-03 06:40:00|1554.4|1553.2|1554.2|1553|1554.8|1553.5|1553.9|1552.4|0
1620024300000|2021-05-03 06:45:00|1554.1|1552.9|1555|1553|1555.2|1553.5|1553.9|1552.3|0
1620024600000|2021-05-03 06:50:00|1554.4|1553.2|1553.7|1552.5|1555.2|1553.5|1553.3|1551.7|0
1620024900000|2021-05-03 06:55:00|1554.1|1552.1|1554.4|1552.4|1554.8|1553.2|1553.6|1551.9|0
1620025200000|2021-05-03 07:00:00|1553.9|1552.7|1553.1|1551.1|1555.1|1553.5|1552.7|1551.1|0
1620025500000|2021-05-03 07:05:00|1553.2|1551.2|1553.7|1552.5|1554.2|1552.5|1552.7|1551.1|0
1620025800000|2021-05-03 07:10:00|1553.9|1551.9|1553.7|1552.5|1554.3|1552.7|1552.7|1551.2|0
1620026100000|2021-05-03 07:15:00|1553.9|1551.9|1556|1554.8|1557|1555.5|1553.9|1551.9|0
1620026400000|2021-05-03 07:20:00|1555.9|1554.7|1556.2|1555|1557|1555.3|1555.4|1553.8|0
1620026700000|2021-05-03 07:25:00|1556.4|1554.4|1556.9|1555.7|1557.3|1555.7|1555.9|1554.4|0
1620027000000|2021-05-03 07:30:00|1557.2|1556|1557.9|1555.9|1557.9|1556.5|1555.7|1554.1|0
1620027300000|2021-05-03 07:35:00|1557.7|1556.5|1560.2|1559|1560.7|1559|1557.7|1556.1|0
1620027600000|2021-05-03 07:40:00|1559.9|1558.7|1563.8|1562.6|1564.5|1562.8|1559.7|1557.9|0
1620027900000|2021-05-03 07:45:00|1563.7|1562.5|1562.4|1561.2|1564.4|1563|1562.2|1560.9|0
1620028200000|2021-05-03 07:50:00|1562.7|1560.7|1563.6|1561.6|1563.7|1562.2|1561.5|1559.9|0
1620028500000|2021-05-03 07:55:00|1563.7|1561.7|1562.7|1560.7|1564.2|1562.7|1561.9|1560.2|0
1620028800000|2021-05-03 08:00:00|1562.1|1560.9|1561.7|1559.7|1563.4|1561.5|1560.6|1559.2|63
1620029100000|2021-05-03 08:05:00|1561.4|1560.2|1561.2|1559.2|1561.7|1560.2|1560.1|1558.7|0
1620029400000|2021-05-03 08:10:00|1560.7|1559.5|1560.7|1558.7|1561.2|1559.5|1560.1|1558.5|0
1620029700000|2021-05-03 08:15:00|1560.2|1559|1560.9|1558.9|1560.9|1559.3|1559.4|1557.8|0
1620030000000|2021-05-03 08:20:00|1560.4|1559.2|1559.2|1557.2|1560.8|1559.2|1558.6|1557|0
1620030300000|2021-05-03 08:25:00|1558.9|1557.7|1559.9|1557.9|1560.3|1558.7|1558.9|1557.3|0
1620030600000|2021-05-03 08:30:00|1559.7|1557.7|1559.4|1557.4|1559.8|1558.2|1557.9|1556.4|0
1620030900000|2021-05-03 08:35:00|1558.9|1557.7|1560.4|1559.2|1560.9|1559.3|1558.9|1556.7|0
1620031200000|2021-05-03 08:40:00|1560.9|1558.9|1560|1558.8|1561|1559.4|1559.4|1557.8|1
1620031500000|2021-05-03 08:45:00|1559.9|1558.7|1562.1|1560.1|1562.2|1560.6|1559.6|1558|0
1620031800000|2021-05-03 08:50:00|1561.9|1560.7|1562.1|1560.1|1562.4|1560.7|1561.1|1559.5|0
1620032100000|2021-05-03 08:55:00|1561.7|1560.5|1563.4|1561.4|1563.5|1561.9|1561.7|1560.1|0
1620032400000|2021-05-03 09:00:00|1563.1|1561.9|1563.1|1561.1|1563.5|1561.9|1562.4|1560.8|2
1620032700000|2021-05-03 09:05:00|1562.8|1561.6|1561.9|1559.9|1563.4|1561.8|1561.3|1559.6|0
1620033000000|2021-05-03 09:10:00|1561.5|1560.3|1561.4|1560.2|1562|1560.4|1561.1|1559.6|0
1620033300000|2021-05-03 09:15:00|1561.8|1559.8|1560.5|1558.5|1562|1560.4|1559.6|1558|0
1620033600000|2021-05-03 09:20:00|1560.6|1558.6|1562.2|1561|1562.5|1561|1560.1|1558.4|0
1620033900000|2021-05-03 09:25:00|1562.1|1560.9|1560.9|1559.7|1562.5|1560.9|1560.9|1559.5|0
1620034200000|2021-05-03 09:30:00|1561.2|1559.2|1560.4|1559.2|1561.5|1559.9|1559.9|1558.5|0
1620034500000|2021-05-03 09:35:00|1560.7|1558.7|1561.9|1559.9|1561.9|1560.3|1559.7|1558|0
1620034800000|2021-05-03 09:40:00|1561.5|1560.3|1562|1560|1562|1560.4|1560.6|1558.9|0
1620035100000|2021-05-03 09:45:00|1562.1|1560.1|1560.8|1559.6|1562.1|1560.4|1560.7|1559|0
1620035400000|2021-05-03 09:50:00|1561.3|1559.3|1559.8|1558.6|1562|1560.6|1559.8|1558.3|0
1620035700000|2021-05-03 09:55:00|1560|1558|1559.1|1557.1|1560.6|1559|1558.3|1556.8|2
1620036000000|2021-05-03 10:00:00|1558.7|1557.5|1558.9|1556.9|1559.4|1557.6|1557.9|1556.5|0
1620036300000|2021-05-03 10:05:00|1558.4|1557.2|1555.3|1553.3|1558.9|1557.2|1554.8|1553.1|1
1620036600000|2021-05-03 10:10:00|1554.8|1553.6|1554.9|1552.9|1556.4|1554.7|1554.4|1552.8|0
1620036900000|2021-05-03 10:15:00|1555|1553|1554.7|1552.7|1556.1|1554.5|1554.1|1552.5|0
1620037200000|2021-05-03 10:20:00|1554.6|1552.6|1553.8|1552.6|1556|1554.4|1553.7|1552.1|0
1620037500000|2021-05-03 10:25:00|1554.4|1552.4|1553.1|1551.9|1555.3|1553.6|1552.8|1551.2|0
1620037800000|2021-05-03 10:30:00|1553.4|1551.4|1553.4|1551.4|1555.7|1553.4|1552.8|1551.2|0
1620038100000|2021-05-03 10:35:00|1553.2|1552|1554.6|1553.4|1555.5|1553.9|1552.5|1551|0
1620038400000|2021-05-03 10:40:00|1555|1553|1554.6|1552.6|1555|1553.4|1553.8|1552.2|0
1620038700000|2021-05-03 10:45:00|1554.2|1553|1553.8|1551.8|1555|1553.4|1553.3|1551.7|0
1620039000000|2021-05-03 10:50:00|1553.3|1552.1|1552.3|1550.3|1554.5|1552.9|1551.8|1549.3|37
1620039300000|2021-05-03 10:55:00|1552.7|1549.7|1550.6|1548.6|1553.1|1550.6|1550.6|1548.1|0
1620039600000|2021-05-03 11:00:00|1551.2|1548.2|1550.6|1549.4|1551.8|1549.4|1549.1|1547.4|0
1620039900000|2021-05-03 11:05:00|1550.5|1549.3|1550|1548.8|1551.1|1549.9|1549.7|1548.5|10
1620040200000|2021-05-03 11:10:00|1549.9|1548.7|1551.1|1549.9|1551.1|1549.9|1549.9|1548.7|63
1620040500000|2021-05-03 11:15:00|1550.9|1549.7|1551|1549.8|1551.7|1550.5|1550.7|1548.8|42
1620040800000|2021-05-03 11:20:00|1551.2|1550|1551.6|1549.6|1551.8|1550.6|1551.2|1549.6|22
1620041100000|2021-05-03 11:25:00|1551.5|1549.5|1550.2|1547.2|1551.9|1549.6|1550.1|1547.1|0
1620041400000|2021-05-03 11:30:00|1550.4|1547.4|1551.2|1548.2|1551.5|1548.5|1550.1|1547.1|0
1620041700000|2021-05-03 11:35:00|1551.1|1548.1|1551.9|1550.7|1552.1|1550.9|1551|1548|0
1620042000000|2021-05-03 11:40:00|1552.1|1550.9|1551.8|1550.6|1552.4|1551.2|1551.5|1549.6|0
1620042300000|2021-05-03 11:45:00|1551.7|1550.5|1550.6|1549.4|1551.7|1550.5|1550.5|1549.3|0
1620042600000|2021-05-03 11:50:00|1550.5|1549.3|1551.4|1550.2|1551.9|1550.7|1550.3|1549.1|23
1620042900000|2021-05-03 11:55:00|1551.6|1550.4|1550.5|1549.3|1551.9|1550.7|1550.3|1549.1|0
1620043200000|2021-05-03 12:00:00|1550.4|1549.2|1552.6|1550.6|1552.9|1550.6|1549.7|1547.9|5
1620043500000|2021-05-03 12:05:00|1553.2|1550.2|1556.5|1553.5|1556.6|1554.1|1552.8|1550.2|0
1620043800000|2021-05-03 12:10:00|1556.3|1553.3|1555.2|1553.2|1557.3|1554.9|1554.9|1552.4|0
1620044100000|2021-05-03 12:15:00|1554.9|1552.9|1555.2|1554|1556.2|1554.5|1554.6|1552.9|2
1620044400000|2021-05-03 12:20:00|1555.1|1553.9|1557.4|1555.4|1557.9|1555.9|1554.6|1553.4|2
1620044700000|2021-05-03 12:25:00|1557.3|1555.3|1559.4|1558.2|1559.8|1558.6|1556.9|1555.3|0
1620045000000|2021-05-03 12:30:00|1559.5|1558.3|1559.8|1558.6|1560|1558.8|1558.7|1557.5|4
1620045300000|2021-05-03 12:35:00|1559.7|1558.5|1558.5|1557.3|1560.8|1559.6|1558.3|1557.1|0
1620045600000|2021-05-03 12:40:00|1558.4|1557.2|1559.1|1557.9|1561.2|1560|1558.3|1557.1|1
1620048600000|2021-05-03 13:30:00|1560.7|1558.7|1553|1551.8|1561.2|1559.4|1548.8|1547.6|145
1620048900000|2021-05-03 13:35:00|1552.4|1551.2|1541.1|1539.9|1552.5|1551.2|1538.8|1537.6|109
1620049200000|2021-05-03 13:40:00|1541.3|1540.1|1550.3|1548.3|1550.3|1548.8|1538.9|1537.7|2
1620049500000|2021-05-03 13:45:00|1549.9|1548.7|1549.9|1548.7|1553.8|1552.6|1548.2|1547|15
1620049800000|2021-05-03 13:50:00|1549.8|1548.6|1545.1|1543.9|1549.8|1548.6|1543.5|1542.2|2
1620050100000|2021-05-03 13:55:00|1545|1543.8|1545.3|1544.1|1546.4|1545.2|1542.8|1541.6|12
1620050400000|2021-05-03 14:00:00|1545.4|1544.2|1545|1543.8|1548|1546.8|1543.9|1542.7|17
1620050700000|2021-05-03 14:05:00|1545.3|1544.1|1539.1|1537.9|1545.3|1544.1|1538.8|1537.6|4
1620051000000|2021-05-03 14:10:00|1539.2|1538|1540.8|1539.6|1544.4|1543.2|1536.7|1535.5|11
1620051300000|2021-05-03 14:15:00|1540.9|1539.7|1538.8|1537.6|1543|1541.8|1538.5|1537.3|1
1620051600000|2021-05-03 14:20:00|1538.5|1537.3|1537.5|1536.3|1539.3|1538.1|1536.5|1535.3|58
1620051900000|2021-05-03 14:25:00|1537.4|1536.2|1538.9|1537.7|1539.8|1538.6|1535.3|1534.1|12
1620052200000|2021-05-03 14:30:00|1539|1537.8|1542.3|1541.1|1542.3|1541.1|1536.8|1535.6|11
1620052500000|2021-05-03 14:35:00|1542.5|1541.3|1547.3|1546.1|1548.5|1547.3|1542.3|1541.1|14
1620052800000|2021-05-03 14:40:00|1547.4|1546.2|1544|1542.8|1547.6|1546.4|1543.2|1542|59
1620053100000|2021-05-03 14:45:00|1544.1|1542.9|1540.6|1539.4|1544.1|1542.9|1539|1537.8|1
1620053400000|2021-05-03 14:50:00|1540.5|1539.3|1541|1539.8|1542.2|1541|1537.5|1536.3|38
1620053700000|2021-05-03 14:55:00|1541.1|1539.9|1540.7|1539.5|1541.5|1540.3|1537.5|1536.3|11
1620054000000|2021-05-03 15:00:00|1541|1539.8|1537.8|1536.6|1541.1|1539.9|1536.9|1535.7|0
1620054300000|2021-05-03 15:05:00|1537.4|1536.2|1538.5|1535.5|1538.7|1536.7|1534.5|1533.3|12
1620054600000|2021-05-03 15:10:00|1538.3|1535.3|1534.9|1533.7|1538.3|1535.3|1534.4|1532.8|3
1620054900000|2021-05-03 15:15:00|1534.7|1533.5|1538.3|1537.1|1539.1|1537.9|1534.6|1533.4|2
1620055200000|2021-05-03 15:20:00|1538.4|1537.2|1536.8|1535.6|1538.9|1537.7|1536.2|1534.9|43
1620055500000|2021-05-03 15:25:00|1537|1535|1533|1531.8|1537.2|1535.6|1531.9|1530.7|11
1620055800000|2021-05-03 15:30:00|1533.2|1532|1533.1|1531.9|1533.6|1532.4|1531.9|1530.7|0
1620056100000|2021-05-03 15:35:00|1533|1531.8|1531.6|1530.4|1533.1|1531.9|1530.5|1529.2|7
1620056400000|2021-05-03 15:40:00|1531.3|1530.1|1532.3|1531.1|1532.6|1531.4|1529.5|1528.3|14
1620056700000|2021-05-03 15:45:00|1532.4|1531.2|1530.2|1529|1532.6|1531.4|1529.6|1528.4|0
1620057000000|2021-05-03 15:50:00|1530.1|1528.9|1529.1|1527.9|1530.4|1529.2|1528.9|1527.7|1
1620057300000|2021-05-03 15:55:00|1528.9|1527.7|1531.2|1530|1531.8|1530.6|1528.9|1527.7|15
1620057600000|2021-05-03 16:00:00|1531.4|1530.2|1525.5|1524.3|1531.4|1530.2|1525.3|1524.1|22
1620057900000|2021-05-03 16:05:00|1525.6|1524.4|1527.4|1526.2|1527.7|1526.5|1524.9|1523.7|10
1620058200000|2021-05-03 16:10:00|1527.2|1526|1528.7|1527.5|1531.3|1530.1|1526.4|1525.2|22
1620058500000|2021-05-03 16:15:00|1528.9|1527.7|1526|1524.8|1529.2|1528|1525.8|1524.2|3
1620058800000|2021-05-03 16:20:00|1525.8|1524.6|1525.3|1524.1|1526.1|1524.9|1523.9|1522.7|15
1620059100000|2021-05-03 16:25:00|1525.4|1524.2|1524.7|1523.5|1526.1|1524.9|1524|1522.8|0
1620059400000|2021-05-03 16:30:00|1524.6|1523.4|1527.1|1525.9|1528.7|1527.1|1524.6|1523.4|18
1620059700000|2021-05-03 16:35:00|1527|1525.8|1525.6|1524.4|1527.3|1525.9|1524.8|1523.6|0
1620060000000|2021-05-03 16:40:00|1525.3|1524.1|1525.3|1524.1|1527.5|1526.3|1524.8|1523.4|3
1620060300000|2021-05-03 16:45:00|1525.4|1524.2|1523.4|1522.2|1525.6|1524.4|1522.7|1521.5|11
1620060600000|2021-05-03 16:50:00|1523.5|1522.3|1526.4|1525.2|1526.5|1525.3|1523.5|1522.3|48
1620060900000|2021-05-03 16:55:00|1526.3|1525.1|1525.4|1524.2|1526.9|1525.7|1524.5|1523.3|2
1620061200000|2021-05-03 17:00:00|1525.5|1524.3|1527|1525.8|1527|1525.8|1524.3|1523.1|25
1620061500000|2021-05-03 17:05:00|1526.9|1525.7|1531.1|1529.9|1531.6|1530.4|1526.9|1525.7|0
1620061800000|2021-05-03 17:10:00|1530.6|1529.4|1529.8|1528.6|1534.2|1533|1529.3|1528.1|21
1620062100000|2021-05-03 17:15:00|1529.7|1528.5|1527.2|1526|1529.8|1528.6|1527|1525.8|1
1620062400000|2021-05-03 17:20:00|1527.1|1525.9|1528.6|1527.4|1529.5|1528.3|1526.5|1525.3|0
1620062700000|2021-05-03 17:25:00|1528.7|1527.5|1529.1|1527.9|1530.2|1529|1527.8|1526.6|1
1620063000000|2021-05-03 17:30:00|1529|1527.8|1528.7|1527.5|1529.5|1528.3|1527.8|1526.6|0
1620063300000|2021-05-03 17:35:00|1528.5|1527.3|1526.8|1525.6|1528.5|1527.3|1525.8|1524.6|0
1620063600000|2021-05-03 17:40:00|1526.5|1525.3|1528|1526.8|1529.8|1528.6|1526|1524.8|25
1620063900000|2021-05-03 17:45:00|1527.9|1526.7|1526.9|1525.7|1529.3|1528.1|1526.4|1525.2|27
1620064200000|2021-05-03 17:50:00|1527|1525.8|1525.4|1524.2|1529.2|1528|1525.4|1524.2|2
1620064500000|2021-05-03 17:55:00|1525.5|1524.3|1527.5|1526.3|1527.7|1526.5|1525|1523.8|4
1620064800000|2021-05-03 18:00:00|1527.6|1526.4|1529.9|1528.7|1530.5|1529.3|1527.5|1526.3|1
1620065100000|2021-05-03 18:05:00|1529.7|1528.5|1530.2|1529|1532.7|1531.5|1529|1527.8|62
1620065400000|2021-05-03 18:10:00|1530.5|1529.3|1532|1530.8|1532.1|1530.9|1526.9|1525.7|88
1620065700000|2021-05-03 18:15:00|1532.1|1530.9|1533.1|1531.1|1533.8|1532.2|1531.6|1529.7|118
1620086400000|2021-05-04 00:00:00|1531|1528|1531.9|1528.9|1532.9|1529.9|1526.6|1523.6|0
1620086700000|2021-05-04 00:05:00|1532|1529|1533.7|1530.7|1534.9|1531.9|1532|1529|0
1620087000000|2021-05-04 00:10:00|1533.9|1530.9|1536.6|1533.6|1537|1534|1533.4|1530.4|0
1620087300000|2021-05-04 00:15:00|1536.4|1533.4|1537.9|1534.9|1539.5|1536.5|1536|1533|0
1620087600000|2021-05-04 00:20:00|1538.2|1535.2|1539.1|1536.1|1541.6|1538.6|1537.8|1534.8|0
1620087900000|2021-05-04 00:25:00|1539.3|1536.3|1540.4|1537.4|1540.5|1537.5|1538.4|1535.4|0
1620088200000|2021-05-04 00:30:00|1540.3|1537.3|1539.8|1536.8|1541|1538|1539.5|1536.5|0
1620088500000|2021-05-04 00:35:00|1539.7|1536.7|1538.2|1535.2|1539.7|1536.7|1538.2|1535.2|0
1620088800000|2021-05-04 00:40:00|1538.3|1535.3|1537.8|1534.8|1538.8|1535.8|1537.6|1534.6|0
1620089100000|2021-05-04 00:45:00|1537.7|1534.7|1535.7|1532.7|1537.7|1534.7|1535|1532|0
1620089400000|2021-05-04 00:50:00|1535.8|1532.8|1535.8|1532.8|1536.7|1533.7|1535.8|1532.8|0
1620089700000|2021-05-04 00:55:00|1536.1|1533.1|1536.3|1533.3|1537|1534|1536.1|1533.1|0
1620090000000|2021-05-04 01:00:00|1536.1|1533.1|1534.6|1531.6|1536.1|1533.1|1534.5|1531.5|5
1620090300000|2021-05-04 01:05:00|1534.5|1531.5|1535.6|1532.6|1536|1533|1534.2|1531.2|0
1620090600000|2021-05-04 01:10:00|1535.7|1532.7|1536.2|1533.2|1536.7|1533.7|1535.7|1532.7|0
1620090900000|2021-05-04 01:15:00|1536|1533|1535.1|1533.1|1536.5|1534.4|1534.7|1532.8|2
1620091200000|2021-05-04 01:20:00|1535|1533|1532.5|1530.5|1535|1533|1531.8|1530|1
1620091500000|2021-05-04 01:25:00|1532.1|1530.9|1533.8|1531.8|1534.5|1532.3|1531.4|1529.8|0
1620091800000|2021-05-04 01:30:00|1533|1532|1534.1|1532.9|1534.6|1533.4|1533|1531.6|0
1620092100000|2021-05-04 01:35:00|1534|1532.8|1534.4|1533.2|1534.4|1533.2|1533.4|1532|8
1620092400000|2021-05-04 01:40:00|1534.1|1532.9|1533.9|1532.7|1534.5|1533.2|1533.9|1532.5|0
1620092700000|2021-05-04 01:45:00|1533.6|1532.4|1533.9|1532.7|1534|1532.8|1533.5|1532.3|0
1620093000000|2021-05-04 01:50:00|1534|1532.8|1534.1|1532.9|1534.3|1533.1|1533.6|1532.4|0
1620093300000|2021-05-04 01:55:00|1534.3|1533.1|1534.1|1532.9|1534.5|1533.3|1533.7|1532.5|4
1620093600000|2021-05-04 02:00:00|1533.9|1532.7|1532.2|1531|1533.9|1532.7|1531.4|1530|0
1620093900000|2021-05-04 02:05:00|1532.4|1531.2|1533.1|1530.1|1533.4|1531.5|1532.4|1529.6|5
1620094200000|2021-05-04 02:10:00|1533|1530|1532.6|1529.6|1533.6|1530.6|1532.5|1529.5|0
1620094500000|2021-05-04 02:15:00|1532.5|1529.5|1531.9|1528.9|1532.6|1529.6|1531.6|1528.6|0
1620094800000|2021-05-04 02:20:00|1531.8|1528.8|1532.3|1529.3|1532.3|1529.3|1531.8|1528.8|0
1620095100000|2021-05-04 02:25:00|1532.4|1529.4|1531.4|1528.4|1532.4|1529.4|1531.2|1528.2|0
1620095400000|2021-05-04 02:30:00|1531|1528|1530.7|1528.7|1531.2|1528.7|1530.1|1527.7|0
1620095700000|2021-05-04 02:35:00|1530.6|1528.6|1531.7|1529.7|1532.1|1530.1|1530.3|1528.3|0
1620096000000|2021-05-04 02:40:00|1532.2|1529.2|1530.5|1528.5|1532.2|1529.7|1530.5|1528.2|0
1620096300000|2021-05-04 02:45:00|1530.4|1528.4|1530.7|1528.7|1531.2|1529|1530.2|1527.8|0
1620096600000|2021-05-04 02:50:00|1531|1529|1531.5|1529.5|1531.6|1529.6|1531|1529|0
1620096900000|2021-05-04 02:55:00|1531.2|1529.2|1531|1529|1531.8|1529.8|1530.8|1528.8|0
1620097200000|2021-05-04 03:00:00|1531.1|1529.1|1531|1529|1531.5|1529.5|1530.7|1528.7|0
1620097500000|2021-05-04 03:05:00|1530.7|1528.7|1531.2|1529.2|1531.3|1529.3|1530.7|1528.7|0
1620097800000|2021-05-04 03:10:00|1531.1|1529.1|1530.8|1528.8|1531.5|1529.5|1530.8|1528.8|0
1620098100000|2021-05-04 03:15:00|1530.7|1528.7|1531.2|1529.2|1531.2|1529.2|1530.1|1528.1|0
1620098400000|2021-05-04 03:20:00|1531.3|1529.3|1531.2|1529.2|1531.3|1529.3|1531.1|1529.1|0
1620098700000|2021-05-04 03:25:00|1531.7|1529.7|1531.7|1529.7|1532.8|1530.8|1531.6|1529.6|0
1620099000000|2021-05-04 03:30:00|1531.8|1529.8|1531.9|1529.9|1532.1|1530.1|1531.8|1529.8|0
1620099300000|2021-05-04 03:35:00|1531.7|1529.7|1531.8|1529.8|1531.8|1529.8|1531.3|1529.3|0
1620099600000|2021-05-04 03:40:00|1532.3|1530.3|1532.4|1530.4|1532.7|1530.7|1532.3|1530.3|0
1620099900000|2021-05-04 03:45:00|1532.5|1530.5|1533.4|1531.4|1533.6|1531.6|1532.3|1529.9|0
1620100200000|2021-05-04 03:50:00|1533.6|1531.6|1533.4|1531.4|1533.8|1531.8|1532.7|1530.2|0
1620100500000|2021-05-04 03:55:00|1533.5|1531.5|1535.4|1533.4|1535.4|1533.4|1533.4|1531.4|0
1620100800000|2021-05-04 04:00:00|1535.9|1532.9|1534.9|1532.9|1535.9|1533.5|1534.9|1532.9|0
1620101100000|2021-05-04 04:05:00|1534.5|1532.5|1534.8|1532.8|1534.8|1532.8|1534.1|1532.1|0
1620101400000|2021-05-04 04:10:00|1534.4|1532.4|1534.7|1532.7|1535.7|1533.2|1534.3|1532.3|0
1620101700000|2021-05-04 04:15:00|1534.8|1532.8|1534.9|1532.9|1535.4|1532.9|1534.6|1532.4|0
1620102000000|2021-05-04 04:20:00|1535.2|1532.2|1535.2|1533.2|1535.7|1533.3|1534.7|1532.2|0
1620102300000|2021-05-04 04:25:00|1535|1533|1534.9|1532.9|1535.5|1533.3|1534.8|1532.5|0
1620102600000|2021-05-04 04:30:00|1534.8|1532.8|1536.4|1534.4|1536.7|1534.5|1534.5|1532.5|0
1620102900000|2021-05-04 04:35:00|1536.5|1534.5|1536.6|1534.6|1537.5|1535.5|1536.4|1534.4|0
1620103200000|2021-05-04 04:40:00|1536.5|1534.5|1536.2|1534.2|1536.9|1534.5|1535.6|1533.2|0
1620103500000|2021-05-04 04:45:00|1536.3|1534.3|1535.7|1533.7|1536.3|1534.3|1535.5|1533.5|0
1620103800000|2021-05-04 04:50:00|1535.8|1533.8|1537|1535|1537|1535|1535.8|1533.8|0
1620104100000|2021-05-04 04:55:00|1536.9|1534.9|1536.9|1534.9|1537|1535|1536.4|1534.4|0
1620104400000|2021-05-04 05:00:00|1536.8|1534.8|1537.5|1535.5|1537.8|1535.8|1536.6|1534|0
1620104700000|2021-05-04 05:05:00|1537.4|1535.4|1537.2|1535.2|1537.8|1535.8|1537|1535|0
1620105000000|2021-05-04 05:10:00|1537.3|1535.3|1537.4|1535.4|1537.4|1535.4|1537|1535|0
1620105300000|2021-05-04 05:15:00|1537.7|1535.7|1537.9|1535.9|1538.2|1536|1537.5|1535.2|0
1620105600000|2021-05-04 05:20:00|1537.8|1535.8|1537.1|1535.1|1537.9|1535.9|1536.8|1534.8|0
1620105900000|2021-05-04 05:25:00|1537|1535|1536.4|1534.4|1537|1535|1536.3|1534.3|0
1620106200000|2021-05-04 05:30:00|1536.5|1534.5|1535.1|1533.1|1536.5|1534.5|1534.8|1532.8|0
1620106500000|2021-05-04 05:35:00|1535|1533|1535.8|1533.8|1536|1534|1535|1533|0
1620106800000|2021-05-04 05:40:00|1535.9|1533.9|1536|1534|1536|1534|1534.8|1532.8|0
1620107100000|2021-05-04 05:45:00|1536.1|1534.1|1537|1535|1537|1535|1536.1|1534.1|0
1620107400000|2021-05-04 05:50:00|1537.1|1535.1|1537.1|1535.1|1537.2|1535.2|1537|1535|0
1620107700000|2021-05-04 05:55:00|1537.2|1535.2|1538.3|1536.3|1538.5|1536.5|1537.2|1535.2|0
1620108000000|2021-05-04 06:00:00|1538.4|1536.4|1537.5|1535.5|1538.4|1536.4|1537.5|1535.5|0
1620108300000|2021-05-04 06:05:00|1537.6|1535.6|1537.1|1535.1|1538|1536|1537|1535|0
1620108600000|2021-05-04 06:10:00|1537.3|1535.3|1537.5|1535.5|1537.5|1535.5|1537|1535|0
1620108900000|2021-05-04 06:15:00|1537|1535|1536.9|1534.9|1537.1|1535.1|1536.1|1534.1|0
1620109200000|2021-05-04 06:20:00|1537|1535|1536.5|1534.5|1537|1535|1536.2|1534.2|0
1620109500000|2021-05-04 06:25:00|1536.4|1534.4|1534|1532|1536.5|1534.5|1533.9|1531.9|0
1620109800000|2021-05-04 06:30:00|1533.9|1531.9|1533.7|1531.7|1534.1|1532|1533.2|1531.1|0
1620110100000|2021-05-04 06:35:00|1533.9|1531.9|1534.9|1532.9|1535.1|1533.1|1533.9|1531.9|0
1620110400000|2021-05-04 06:40:00|1535.4|1533.4|1536.2|1534.2|1536.5|1534.5|1535.4|1533.3|0
1620110700000|2021-05-04 06:45:00|1536|1534|1535.7|1533.7|1536|1534|1535.2|1533.2|0
1620111000000|2021-05-04 06:50:00|1535.8|1533.8|1536.4|1534.4|1536.7|1534.7|1535.8|1533.8|0
1620111300000|2021-05-04 06:55:00|1536.5|1534.5|1536.3|1534.3|1537.1|1535.1|1536.3|1534.1|0
1620111600000|2021-05-04 07:00:00|1536.4|1534.4|1537.6|1535.6|1538.2|1535.9|1536.4|1534.4|0
1620111900000|2021-05-04 07:05:00|1537.7|1535.7|1539.5|1537.5|1539.5|1537.5|1537.1|1534.7|0
1620112200000|2021-05-04 07:10:00|1539.6|1537.6|1538.7|1536.7|1539.8|1537.6|1538.7|1536.6|0
1620112500000|2021-05-04 07:15:00|1538.6|1536.6|1540.6|1538.6|1540.8|1538.6|1538.6|1536.6|2
1620112800000|2021-05-04 07:20:00|1540.7|1538.7|1539.8|1537.8|1541.3|1539.3|1539.3|1536.9|2
1620113100000|2021-05-04 07:25:00|1540|1538|1539|1537|1540|1538|1537.8|1535.8|0
1620113400000|2021-05-04 07:30:00|1539.1|1537.1|1540.4|1538.4|1540.8|1538.4|1539|1536.5|0
1620113700000|2021-05-04 07:35:00|1540.3|1538.3|1541.1|1539.1|1542.1|1540.1|1540.2|1538|0
1620114000000|2021-05-04 07:40:00|1540.8|1538.8|1539.8|1537.8|1541.3|1538.8|1539.3|1537.3|0
1620114300000|2021-05-04 07:45:00|1539.7|1537.7|1540.1|1538.1|1540.8|1538.3|1538.8|1536.8|0
1620114600000|2021-05-04 07:50:00|1540|1538|1540.8|1538.8|1541|1538.8|1539.8|1537.8|0
1620114900000|2021-05-04 07:55:00|1540.9|1538.9|1540.3|1538.3|1540.9|1538.9|1540.1|1537.5|0
1620115200000|2021-05-04 08:00:00|1540.2|1538.2|1543.4|1540.4|1543.6|1540.6|1540.2|1537.4|1
1620115500000|2021-05-04 08:05:00|1543.5|1540.5|1546.5|1543.5|1547.1|1544.1|1543.1|1540.1|0
1620115800000|2021-05-04 08:10:00|1546.6|1543.6|1545.1|1542.1|1547.1|1544.1|1545|1542|0
1620116100000|2021-05-04 08:15:00|1545.4|1542.4|1546.7|1543.7|1546.7|1543.7|1545.4|1542.4|0
1620116400000|2021-05-04 08:20:00|1546.9|1543.9|1546.2|1543.2|1547.6|1544.6|1546|1543|0
1620116700000|2021-05-04 08:25:00|1546.4|1543.4|1547.1|1544.1|1547.1|1544.1|1545.9|1542.9|2
1620117000000|2021-05-04 08:30:00|1546.9|1543.9|1545.6|1542.6|1548|1545|1545.6|1542.6|0
1620117300000|2021-05-04 08:35:00|1545.7|1542.7|1545.7|1544.5|1545.9|1544.7|1544.2|1542.5|1
1620117600000|2021-05-04 08:40:00|1545.6|1544.4|1546.1|1544.9|1546.9|1545.7|1545.6|1544.4|0
1620117900000|2021-05-04 08:45:00|1546.2|1545|1545.7|1544.5|1546.6|1545.4|1545.2|1544|0
1620118200000|2021-05-04 08:50:00|1545.8|1544.6|1546.7|1545.5|1547.4|1546.2|1545.8|1544.6|0
1620118500000|2021-05-04 08:55:00|1546.8|1545.6|1545.2|1544|1547.1|1545.9|1545|1543.8|0
1620118800000|2021-05-04 09:00:00|1545.1|1543.9|1544|1542.8|1545.5|1544.3|1544|1542.8|2
1620119100000|2021-05-04 09:05:00|1543.9|1542.7|1544|1542.8|1545.1|1543.9|1543.9|1542.7|0
1620119400000|2021-05-04 09:10:00|1543.9|1542.7|1543.6|1542.4|1544.1|1542.9|1542.9|1541.7|0
1620119700000|2021-05-04 09:15:00|1543.7|1542.5|1544.1|1542.9|1544.9|1543.7|1543.4|1542.2|0
1620120000000|2021-05-04 09:20:00|1544|1542.8|1542.1|1540.9|1544|1542.8|1541.8|1540.6|0
1620120300000|2021-05-04 09:25:00|1542|1540.8|1541.2|1540|1542.1|1540.9|1541.2|1540|0
1620120600000|2021-05-04 09:30:00|1541.3|1540.1|1540.5|1537.5|1541.5|1540.3|1540.1|1537.4|10
1620120900000|2021-05-04 09:35:00|1540.6|1537.6|1539.8|1536.8|1540.9|1537.9|1539.4|1536.4|0
1620121200000|2021-05-04 09:40:00|1539.7|1536.7|1540.9|1537.9|1541.1|1538.1|1539.7|1536.7|0
1620121500000|2021-05-04 09:45:00|1541|1538|1539|1536|1541.6|1538.6|1538.9|1535.9|0
1620121800000|2021-05-04 09:50:00|1539.1|1536.1|1539.4|1537.4|1540.5|1537.5|1538.7|1535.7|0
1620122100000|2021-05-04 09:55:00|1539.3|1537.3|1540.6|1537.6|1540.7|1537.7|1538.8|1537.2|0
1620122400000|2021-05-04 10:00:00|1540.5|1537.5|1542.1|1539.1|1542.1|1539.1|1540.5|1537.5|0
1620122700000|2021-05-04 10:05:00|1542|1539|1540.7|1537.7|1542.7|1539.7|1540.7|1537.7|0
1620123000000|2021-05-04 10:10:00|1540.8|1537.8|1541.6|1538.6|1541.8|1538.8|1540.7|1537.7|0
1620123300000|2021-05-04 10:15:00|1541.7|1538.7|1541.2|1538.2|1541.8|1538.8|1541.1|1538.1|0
1620123600000|2021-05-04 10:20:00|1541.1|1538.1|1540.7|1537.7|1541.8|1538.8|1540.7|1537.7|0
1620123900000|2021-05-04 10:25:00|1540.6|1537.6|1542.3|1539.3|1542.3|1539.3|1540.4|1537.4|0
1620124200000|2021-05-04 10:30:00|1542.2|1539.2|1540.7|1537.7|1542.8|1539.8|1540.7|1537.7|0
1620124500000|2021-05-04 10:35:00|1540.6|1537.6|1541.1|1538.1|1541.7|1538.7|1539.6|1537.1|0
1620124800000|2021-05-04 10:40:00|1540.8|1537.8|1540.7|1537.7|1541.2|1538.2|1540.2|1537.2|0
1620125100000|2021-05-04 10:45:00|1540.8|1537.8|1543.6|1540.6|1543.9|1540.9|1540.7|1537.7|0
1620125400000|2021-05-04 10:50:00|1543.7|1540.7|1543.8|1540.8|1544.5|1541.5|1542.7|1539.7|1
1620125700000|2021-05-04 10:55:00|1543.7|1540.7|1543.5|1540.5|1544|1541|1543.1|1540.1|4
1620126000000|2021-05-04 11:00:00|1543.6|1540.6|1544.2|1541.2|1544.7|1541.7|1543.1|1540.1|0
1620126300000|2021-05-04 11:05:00|1544.1|1541.1|1544.9|1541.9|1544.9|1541.9|1543.8|1540.8|0
1620126600000|2021-05-04 11:10:00|1544.8|1541.8|1546.1|1543.1|1546.1|1543.1|1544.6|1541.6|0
1620126900000|2021-05-04 11:15:00|1546.8|1543.8|1545.4|1542.4|1547.1|1544.1|1545.2|1542.2|0
1620127200000|2021-05-04 11:20:00|1545.5|1542.5|1545.9|1542.9|1546.4|1543.4|1545.5|1542.5|0
1620127500000|2021-05-04 11:25:00|1545.8|1542.8|1543.6|1542.4|1546.3|1543.3|1543.4|1542.2|0
1620127800000|2021-05-04 11:30:00|1543.7|1542.5|1544.5|1542.5|1545.8|1542.8|1543.4|1542.1|1
1620128100000|2021-05-04 11:35:00|1544.4|1542.4|1543.4|1542.2|1545.2|1543.3|1543.4|1542.1|0
1620128400000|2021-05-04 11:40:00|1543.3|1542.1|1543.7|1542.5|1543.9|1542.7|1541.3|1540.1|2
1620128700000|2021-05-04 11:45:00|1543.6|1542.4|1543.6|1542.4|1544.4|1542.9|1542.6|1541.2|0
1620129000000|2021-05-04 11:50:00|1543.5|1542.3|1542.5|1541.3|1543.5|1542.3|1542|1540.8|0
1620129300000|2021-05-04 11:55:00|1542.4|1540.4|1543.9|1542.7|1543.9|1542.7|1541.9|1540.4|0
1620129600000|2021-05-04 12:00:00|1543.7|1542.5|1544|1542.8|1545|1543.8|1543.4|1541.8|0
1620129900000|2021-05-04 12:05:00|1543.9|1542.7|1544.6|1543.4|1545.7|1544.2|1543.2|1541.9|0
1620130200000|2021-05-04 12:10:00|1544.5|1543.3|1545.1|1543.9|1546.1|1544.5|1542.9|1541.7|0
1620130500000|2021-05-04 12:15:00|1544.9|1543.7|1547.1|1545.9|1547.1|1545.9|1544.4|1543.2|0
1620130800000|2021-05-04 12:20:00|1547|1545.8|1545.6|1544.4|1547.2|1546|1545.4|1544.1|1
1620131100000|2021-05-04 12:25:00|1545.9|1544.7|1544.5|1543.3|1546.7|1545.5|1544.5|1543.3|4
1620131400000|2021-05-04 12:30:00|1544.6|1543.4|1544.7|1543.5|1545.9|1544.7|1544.3|1543.1|0
1620131700000|2021-05-04 12:35:00|1544.9|1543.7|1544|1542.8|1545.2|1544|1543.9|1542.7|5
1620132000000|2021-05-04 12:40:00|1544.1|1542.9|1543.1|1541.9|1544.7|1543.5|1543.1|1541.9|0
1620135000000|2021-05-04 13:30:00|1542.9|1540.9|1551.5|1550.3|1554|1552.8|1542.4|1540.9|168
1620135300000|2021-05-04 13:35:00|1551.8|1550.6|1555.8|1554.6|1557.6|1556.4|1551.6|1550.4|9
1620135600000|2021-05-04 13:40:00|1555.9|1554.7|1556.4|1555.2|1559.3|1558.1|1553.9|1552.7|80
1620135900000|2021-05-04 13:45:00|1556.5|1555.3|1556.5|1555.3|1559.9|1557.9|1554.8|1553.6|37
1620136200000|2021-05-04 13:50:00|1556.4|1555.2|1555.4|1554.2|1557.8|1556.6|1555.3|1554.1|6
1620136500000|2021-05-04 13:55:00|1555.3|1554.1|1550.9|1549.7|1557.5|1555.9|1550.9|1549.4|6
1620136800000|2021-05-04 14:00:00|1550.8|1549.6|1551.8|1549.8|1552.8|1551.1|1549.5|1548.3|81
1620137100000|2021-05-04 14:05:00|1551.3|1550.1|1550.6|1547.6|1552.8|1551.4|1548.7|1547|74
1620137400000|2021-05-04 14:10:00|1550.8|1547.8|1548|1545|1550.8|1547.8|1545.8|1542.8|11
1620137700000|2021-05-04 14:15:00|1548.1|1545.1|1546.2|1544.2|1548.3|1546|1546|1543.2|4
1620138000000|2021-05-04 14:20:00|1546.3|1544.3|1544.7|1541.7|1547|1544.4|1542|1539.5|2
1620138300000|2021-05-04 14:25:00|1544.5|1541.5|1542.5|1541.3|1545.6|1543.4|1541.7|1540.5|0
1620138600000|2021-05-04 14:30:00|1542.7|1541.5|1545.4|1543.4|1546.7|1544.7|1541.7|1540.2|49
1620138900000|2021-05-04 14:35:00|1545.3|1543.3|1543.7|1542.5|1545.7|1544.5|1543.7|1541.9|1
1620139200000|2021-05-04 14:40:00|1543.9|1542.7|1542.3|1541.1|1544.8|1543.6|1541.8|1540.6|3
1620139500000|2021-05-04 14:45:00|1542.1|1540.9|1540.4|1539.2|1542.9|1541.7|1539.6|1538.4|2
1620139800000|2021-05-04 14:50:00|1540.7|1539.5|1544|1542|1544.5|1542.7|1540.3|1539.1|154
1620140100000|2021-05-04 14:55:00|1544.7|1541.7|1544.7|1542.7|1546.7|1543.7|1544.2|1541.5|43
1620140400000|2021-05-04 15:00:00|1544.6|1542.6|1543.7|1541.7|1544.8|1542.8|1542.7|1540.7|0
1620140700000|2021-05-04 15:05:00|1544|1542|1540.8|1539.6|1544|1542|1540.8|1539.4|2
1620141000000|2021-05-04 15:10:00|1541.2|1539.2|1540.5|1538.5|1542.2|1540|1540|1538|1
1620141300000|2021-05-04 15:15:00|1540.3|1538.3|1541.7|1539.7|1541.7|1539.7|1539.4|1536.9|0
1620141600000|2021-05-04 15:20:00|1541.5|1539.5|1542.2|1540.2|1543|1541|1541.4|1539.4|0
1620141900000|2021-05-04 15:25:00|1542.5|1540.5|1544.7|1543.5|1545.3|1544.1|1541.5|1539.5|2
1620142200000|2021-05-04 15:30:00|1544.9|1543.7|1546.9|1545.7|1548.5|1547.3|1544.9|1543.7|26
1620142500000|2021-05-04 15:35:00|1546.8|1545.6|1548|1546.8|1549.2|1548|1546.5|1545.3|4
1620142800000|2021-05-04 15:40:00|1547.9|1546.7|1548.8|1547.6|1549.5|1548.3|1547.5|1546.2|65
1620143100000|2021-05-04 15:45:00|1548.7|1547.5|1547.1|1545.9|1549.6|1548.4|1546.3|1544.6|2
1620143400000|2021-05-04 15:50:00|1547.7|1545.7|1544.4|1543.2|1547.9|1546.4|1543.6|1542.4|0
1620143700000|2021-05-04 15:55:00|1544.5|1543.3|1546.2|1545|1546.2|1545|1543.5|1542.3|21
1620144000000|2021-05-04 16:00:00|1546.1|1544.9|1545.5|1544.3|1546.1|1544.9|1544|1542.8|8
1620144300000|2021-05-04 16:05:00|1545.3|1544.1|1545.5|1544.3|1546.4|1545.2|1544.7|1543.5|6
1620144600000|2021-05-04 16:10:00|1545.4|1544.2|1547|1545.8|1549.6|1548.4|1545.4|1544.2|0
1620144900000|2021-05-04 16:15:00|1547.2|1546|1547|1545.8|1548.8|1547.6|1547|1545.8|0
1620145200000|2021-05-04 16:20:00|1546.9|1545.7|1544.5|1543.3|1546.9|1545.7|1544|1542.8|0
1620145500000|2021-05-04 16:25:00|1544.4|1543.2|1543.8|1542.6|1545.7|1544.5|1543.7|1542.5|21
1620145800000|2021-05-04 16:30:00|1544|1542.8|1543.9|1542.7|1545.7|1544.5|1543.4|1542.2|11
1620146100000|2021-05-04 16:35:00|1544.2|1543|1543.2|1542|1545.2|1544|1543|1541.8|0
1620146400000|2021-05-04 16:40:00|1543.3|1542.1|1543.9|1542.7|1544.4|1543.2|1542.9|1541.7|0
1620146700000|2021-05-04 16:45:00|1544|1542.8|1543.2|1542|1545.2|1544|1542.5|1540.9|42
1620147000000|2021-05-04 16:50:00|1543.8|1541.8|1542.5|1541.3|1544.2|1542.8|1542.5|1540.9|0
1620147300000|2021-05-04 16:55:00|1542.8|1540.8|1543.7|1542.5|1544.6|1543|1542.2|1540.7|0
1620147600000|2021-05-04 17:00:00|1543.5|1542.3|1545.2|1544|1545.7|1544.5|1542.9|1541.7|8
1620147900000|2021-05-04 17:05:00|1545.4|1544.2|1543.4|1542.2|1545.7|1544.5|1543.4|1542.2|17
1620148200000|2021-05-04 17:10:00|1543.3|1542.1|1543.6|1542.4|1543.9|1542.7|1542.6|1541.4|1
1620148500000|2021-05-04 17:15:00|1543.4|1542.2|1543.7|1542.5|1544.9|1543.7|1542.7|1541.1|3
1620148800000|2021-05-04 17:20:00|1543.6|1542.4|1542.4|1541.2|1544|1542.8|1542.1|1540.9|0
1620149100000|2021-05-04 17:25:00|1542.5|1541.3|1541.8|1540.6|1542.7|1541.5|1541.4|1540.2|4
1620149400000|2021-05-04 17:30:00|1541.7|1540.5|1542.6|1541.4|1542.9|1541.7|1541.4|1540.2|3
1620149700000|2021-05-04 17:35:00|1542.5|1541.3|1540.4|1539.2|1542.6|1541.4|1540.2|1539|0
1620150000000|2021-05-04 17:40:00|1540.7|1539.5|1540.9|1539.7|1540.9|1539.7|1539.5|1538.3|0
1620150300000|2021-05-04 17:45:00|1540.8|1539.6|1541.2|1540|1542.8|1541.6|1540.2|1539|115
1620150600000|2021-05-04 17:50:00|1541.1|1539.9|1540.8|1539.6|1541.5|1540.3|1540|1538.8|0
1620150900000|2021-05-04 17:55:00|1540.7|1539.5|1545.6|1544.4|1546|1544.5|1540.5|1539.3|14
1620151200000|2021-05-04 18:00:00|1545.5|1544.3|1545.2|1544|1545.9|1544.5|1543.5|1542.3|0
1620151500000|2021-05-04 18:05:00|1545.1|1543.9|1542.6|1541.4|1545.3|1544.1|1542.2|1541|42
1620151800000|2021-05-04 18:10:00|1542.5|1541.3|1544.9|1543.7|1545.6|1544.4|1540.5|1539.3|9
1620152100000|2021-05-04 18:15:00|1544.6|1543.4|1546.2|1545|1546.2|1545|1543.5|1542.3|124
1620172800000|2021-05-05 00:00:00|1548.5|1545.5|1551.2|1548.2|1552.1|1549.4|1547.5|1544.5|0
1620173100000|2021-05-05 00:05:00|1550.9|1547.9|1549.2|1546.2|1550.9|1547.9|1549.2|1546.2|0
1620173400000|2021-05-05 00:10:00|1549|1546|1549.1|1546.1|1549.9|1546.9|1548.2|1545.2|0
1620173700000|2021-05-05 00:15:00|1549.2|1546.2|1550.1|1547.1|1550.1|1547.1|1548.8|1545.8|0
1620174000000|2021-05-05 00:20:00|1550.2|1547.2|1551.6|1548.6|1551.7|1548.7|1550.2|1547.2|0
1620174300000|2021-05-05 00:25:00|1552|1549|1552.5|1549.5|1552.8|1549.8|1551.5|1548.5|0
1620174600000|2021-05-05 00:30:00|1552.4|1549.4|1551.2|1548.2|1552.8|1549.8|1551.2|1548.2|0
1620174900000|2021-05-05 00:35:00|1551.4|1548.4|1550.6|1547.6|1551.7|1548.7|1550.6|1547.6|0
1620175200000|2021-05-05 00:40:00|1550.4|1547.4|1549.7|1546.7|1550.6|1547.6|1549.7|1546.7|0
1620175500000|2021-05-05 00:45:00|1549.8|1546.8|1549.1|1546.1|1549.8|1546.8|1548.9|1545.9|0
1620175800000|2021-05-05 00:50:00|1548.9|1545.9|1549.6|1546.6|1549.9|1546.9|1548.9|1545.9|0
1620176100000|2021-05-05 00:55:00|1549.7|1546.7|1548.8|1545.8|1550.6|1547.6|1548.8|1545.8|0
1620176400000|2021-05-05 01:00:00|1548.9|1545.9|1548.7|1545.7|1549.4|1546.4|1548.7|1545.7|0
1620176700000|2021-05-05 01:05:00|1548.5|1545.5|1548.9|1545.9|1549.1|1546.1|1548.2|1545.2|0
1620177000000|2021-05-05 01:10:00|1549.1|1546.1|1549.6|1546.6|1549.7|1546.7|1549|1546|0
1620177300000|2021-05-05 01:15:00|1549.7|1546.7|1550.4|1547.4|1550.4|1547.4|1549.4|1546.4|0
1620177600000|2021-05-05 01:20:00|1550.7|1547.7|1549.8|1546.8|1550.7|1547.7|1549.8|1546.8|0
1620177900000|2021-05-05 01:25:00|1549.9|1546.9|1550.6|1547.6|1550.9|1547.9|1549.9|1546.9|0
1620178200000|2021-05-05 01:30:00|1549.7|1547.7|1547.4|1545.4|1550.2|1547.7|1547.4|1544.7|0
1620178500000|2021-05-05 01:35:00|1547.5|1545.5|1547.6|1544.6|1548.3|1546|1546.7|1544.2|0
1620178800000|2021-05-05 01:40:00|1547.2|1545.2|1547.3|1545.3|1547.9|1545.3|1546.7|1544.2|0
1620179100000|2021-05-05 01:45:00|1547|1545|1547.7|1545.7|1548.5|1546|1547|1544.5|0
1620179400000|2021-05-05 01:50:00|1548.1|1545.1|1547.7|1545.7|1548.3|1545.8|1547|1544.5|0
1620179700000|2021-05-05 01:55:00|1548|1546|1547.4|1545.4|1548.4|1546|1546.9|1544.5|0
1620180000000|2021-05-05 02:00:00|1547.9|1544.9|1547.2|1545.2|1548.2|1545.7|1547|1544.8|0
1620180300000|2021-05-05 02:05:00|1547.1|1545.1|1545.1|1543.1|1547.1|1545.1|1544.7|1543.1|0
1620180600000|2021-05-05 02:10:00|1544.8|1542.8|1545.6|1543.6|1545.7|1544.1|1544.3|1542.7|0
1620180900000|2021-05-05 02:15:00|1545|1543.8|1546.3|1544.3|1546.3|1544.8|1545|1543.7|0
1620181200000|2021-05-05 02:20:00|1546|1544.8|1544.8|1543.6|1546.6|1545|1544.8|1543.3|0
1620181500000|2021-05-05 02:25:00|1545.2|1543.2|1544.6|1542.6|1545.2|1543.6|1544.2|1542.5|0
1620181800000|2021-05-05 02:30:00|1544.5|1542.5|1545.8|1543.8|1545.8|1544.3|1543.8|1542.2|0
1620182100000|2021-05-05 02:35:00|1545.4|1544.2|1546.4|1544.4|1546.4|1544.8|1545.4|1544|10
1620182400000|2021-05-05 02:40:00|1546.3|1544.3|1546.9|1544.9|1546.9|1544.9|1546.2|1544.2|0
1620182700000|2021-05-05 02:45:00|1547.1|1545.1|1548.1|1546.1|1549.2|1547.2|1547.1|1545.1|0
1620183000000|2021-05-05 02:50:00|1548.3|1546.3|1548.7|1546.7|1549.4|1547.4|1548.3|1546.3|0
1620183300000|2021-05-05 02:55:00|1548.6|1546.6|1548.4|1546.4|1548.9|1546.9|1548.3|1546.3|0
1620183600000|2021-05-05 03:00:00|1548.3|1546.3|1548.1|1546.1|1548.6|1546.6|1547.7|1545.7|0
1620183900000|2021-05-05 03:05:00|1548.2|1546.2|1547.3|1545.3|1548.4|1546.4|1547.2|1545.2|0
1620184200000|2021-05-05 03:10:00|1547.4|1545.4|1548.6|1546.6|1548.7|1546.7|1547.3|1545.3|0
1620184500000|2021-05-05 03:15:00|1548.5|1546.5|1547.9|1545.9|1548.5|1546.5|1547.6|1545.6|0
1620184800000|2021-05-05 03:20:00|1548.6|1546.6|1548.4|1546.4|1548.6|1546.6|1548.2|1546.2|0
1620185100000|2021-05-05 03:25:00|1548.5|1546.5|1548.8|1546.8|1548.8|1546.8|1548.2|1546.2|0
1620185400000|2021-05-05 03:30:00|1548.7|1546.7|1548|1546|1548.9|1546.9|1547.6|1545.6|0
1620185700000|2021-05-05 03:35:00|1547.8|1545.8|1547.7|1545.7|1547.9|1545.9|1547.2|1545.2|0
1620186000000|2021-05-05 03:40:00|1547.8|1545.8|1547.8|1545.8|1547.9|1545.9|1547.7|1545.7|0
1620186300000|2021-05-05 03:45:00|1547.9|1545.9|1547.8|1545.8|1548.5|1546.5|1547.7|1545.7|0
1620186600000|2021-05-05 03:50:00|1547.7|1545.7|1547.8|1545.8|1547.9|1545.9|1547.7|1545.7|0
1620186900000|2021-05-05 03:55:00|1547.7|1545.7|1547.7|1545.7|1547.9|1545.9|1547.7|1545.7|0
1620187200000|2021-05-05 04:00:00|1547.8|1545.8|1547.3|1545.3|1547.9|1545.9|1547.3|1545.3|0
1620187500000|2021-05-05 04:05:00|1547.1|1545.1|1547.4|1545.4|1547.8|1545.8|1547|1545|0
1620187800000|2021-05-05 04:10:00|1547.3|1545.3|1547.8|1545.8|1547.9|1545.9|1547.3|1545.3|0
1620188100000|2021-05-05 04:15:00|1547.7|1545.7|1547|1545|1547.8|1545.8|1546.9|1544.9|0
1620188400000|2021-05-05 04:20:00|1547.2|1545.2|1547.9|1545.9|1547.9|1545.9|1547.2|1545.2|0
1620188700000|2021-05-05 04:25:00|1548|1546|1547.9|1545.9|1548.2|1546.2|1547.9|1545.9|0
1620189000000|2021-05-05 04:30:00|1548|1546|1548.9|1546.9|1548.9|1546.9|1547.8|1545.8|0
1620189300000|2021-05-05 04:35:00|1548.8|1546.8|1548.6|1546.6|1549.1|1547.1|1548.6|1546.6|0
1620189600000|2021-05-05 04:40:00|1548.8|1546.8|1548.6|1546.6|1549.1|1547.1|1548.6|1546.6|0
1620189900000|2021-05-05 04:45:00|1548.7|1546.7|1548.5|1546.5|1549.1|1546.8|1548.4|1546.1|0
1620190200000|2021-05-05 04:50:00|1548.4|1546.4|1548.5|1546.5|1548.6|1546.6|1548.3|1546.3|0
1620190500000|2021-05-05 04:55:00|1548.6|1546.6|1548.4|1546.4|1548.9|1546.9|1548.4|1546.4|0
1620190800000|2021-05-05 05:00:00|1548.3|1546.3|1547.8|1545.8|1548.3|1546.3|1547|1544.6|0
1620191100000|2021-05-05 05:05:00|1547.5|1545.5|1547.3|1545.3|1548.1|1545.8|1547.1|1545.1|0
1620191400000|2021-05-05 05:10:00|1547.1|1545.1|1546.9|1544.9|1547.3|1545.3|1546.6|1544.6|0
1620191700000|2021-05-05 05:15:00|1546.8|1544.8|1547.5|1545.5|1547.5|1545.5|1546.6|1544.6|0
1620192000000|2021-05-05 05:20:00|1547.3|1545.3|1547.3|1545.3|1547.4|1545.4|1546.9|1544.9|0
1620192300000|2021-05-05 05:25:00|1547|1545|1546.7|1544.7|1547|1545|1546.6|1544.6|0
1620192600000|2021-05-05 05:30:00|1546.6|1544.6|1546.9|1544.9|1547.2|1545.2|1546.6|1544.6|0
1620192900000|2021-05-05 05:35:00|1546.7|1544.7|1546.7|1544.7|1547|1545|1546.6|1544.6|0
1620193200000|2021-05-05 05:40:00|1546.6|1544.6|1547.6|1545.6|1548.1|1546.1|1546.6|1544.6|0
1620193500000|2021-05-05 05:45:00|1547.7|1545.7|1547.2|1545.2|1548.2|1546.2|1547.2|1545.2|0
1620193800000|2021-05-05 05:50:00|1547.1|1545.1|1546.9|1544.9|1547.4|1545.4|1546.9|1544.9|0
1620194100000|2021-05-05 05:55:00|1547.2|1545.2|1547.2|1545.2|1547.5|1545.5|1547.1|1545.1|0
1620194400000|2021-05-05 06:00:00|1548|1545|1547.7|1545.7|1548.5|1546.1|1547.4|1545|0
1620194700000|2021-05-05 06:05:00|1547.5|1545.5|1547.6|1545.6|1547.7|1545.7|1546.9|1544.9|0
1620195000000|2021-05-05 06:10:00|1547.5|1545.5|1547.4|1545.4|1547.9|1545.9|1546.7|1544.7|0
1620195300000|2021-05-05 06:15:00|1547.3|1545.3|1546.7|1544.7|1547.3|1545.3|1546.6|1544.6|0
1620195600000|2021-05-05 06:20:00|1546.6|1544.6|1547.2|1545.2|1547.4|1545.4|1546.6|1544.6|0
1620195900000|2021-05-05 06:25:00|1547.1|1545.1|1546.8|1544.8|1547.7|1545.7|1546.8|1544.8|0
1620196200000|2021-05-05 06:30:00|1547|1545|1546.7|1544.7|1547.1|1545.1|1546.6|1544.6|0
1620196500000|2021-05-05 06:35:00|1546.8|1544.8|1547.7|1545.7|1547.7|1545.7|1546.6|1544.6|0
1620196800000|2021-05-05 06:40:00|1547.6|1545.6|1547.5|1545.5|1547.7|1545.7|1547.1|1545.1|0
1620197100000|2021-05-05 06:45:00|1547.6|1545.6|1548.5|1546.5|1548.7|1546.7|1547.2|1545.2|0
1620197400000|2021-05-05 06:50:00|1548.3|1546.3|1548.6|1546.6|1549.1|1547.1|1548.1|1546.1|0
1620197700000|2021-05-05 06:55:00|1548.5|1546.5|1548.7|1546.7|1549|1547|1548.1|1546.1|0
1620198000000|2021-05-05 07:00:00|1548.6|1546.6|1547.5|1545.5|1548.7|1546.7|1547.1|1544.9|0
1620198300000|2021-05-05 07:05:00|1547.3|1545.3|1546.8|1544.8|1547.6|1545.6|1546.6|1544.6|0
1620198600000|2021-05-05 07:10:00|1547.1|1545.1|1545.1|1543.1|1547.1|1545.1|1544.6|1542.6|0
1620198900000|2021-05-05 07:15:00|1545|1543|1545.3|1543.3|1545.9|1543.8|1544.7|1542.7|0
1620199200000|2021-05-05 07:20:00|1545.2|1543.2|1545.8|1543.8|1545.9|1543.9|1545.2|1543.2|0
1620199500000|2021-05-05 07:25:00|1545.9|1543.9|1545.9|1543.9|1546.1|1544.1|1545.1|1543.1|0
1620199800000|2021-05-05 07:30:00|1546.7|1543.7|1543.8|1541.8|1546.7|1544.2|1543.6|1541.6|0
1620200100000|2021-05-05 07:35:00|1543.9|1541.9|1543.6|1541.6|1544.3|1542.3|1543.1|1541.1|0
1620200400000|2021-05-05 07:40:00|1543.7|1541.7|1545.7|1543.7|1545.9|1543.9|1543.4|1541.4|0
1620200700000|2021-05-05 07:45:00|1545.8|1543.8|1545.7|1543.7|1546.2|1544.2|1545.3|1543.3|0
1620201000000|2021-05-05 07:50:00|1545.6|1543.6|1545.9|1543.9|1546.1|1544.1|1545.2|1543.2|0
1620201300000|2021-05-05 07:55:00|1545.8|1543.8|1547.4|1545.4|1547.6|1545.6|1545.7|1543.2|0
1620201600000|2021-05-05 08:00:00|1547.9|1544.9|1545.9|1543.9|1547.9|1545.1|1545.8|1543.8|0
1620201900000|2021-05-05 08:05:00|1545.8|1543.8|1545.4|1543.4|1546.1|1544.1|1545.3|1543.3|0
1620202200000|2021-05-05 08:10:00|1545.3|1543.3|1544.7|1542.7|1545.5|1543.5|1544.6|1542.6|0
1620202500000|2021-05-05 08:15:00|1544.8|1542.8|1545.4|1543.4|1545.8|1543.8|1544.8|1542.8|0
1620202800000|2021-05-05 08:20:00|1545.5|1543.5|1546.2|1544.2|1546.5|1544.5|1545.5|1543.5|0
1620203100000|2021-05-05 08:25:00|1546|1544|1545.3|1543.3|1546.7|1544.7|1545|1543|0
1620203400000|2021-05-05 08:30:00|1545.2|1543.2|1545.4|1543.4|1545.8|1543.8|1544.9|1542.9|0
1620203700000|2021-05-05 08:35:00|1545.5|1543.5|1545.6|1544.4|1546.3|1545.1|1545|1543|1
1620204000000|2021-05-05 08:40:00|1545.5|1544.3|1545.5|1544.3|1545.5|1544.3|1544.9|1543.7|0
1620204300000|2021-05-05 08:45:00|1545.4|1544.2|1546.7|1545.5|1546.7|1545.5|1545.4|1544.2|0
1620204600000|2021-05-05 08:50:00|1546.6|1545.4|1547.8|1546.6|1547.9|1546.7|1546.4|1545.2|0
1620204900000|2021-05-05 08:55:00|1548.6|1545.6|1550.8|1547.8|1550.9|1547.9|1548.3|1545.3|1
1620205200000|2021-05-05 09:00:00|1550.9|1547.9|1551.4|1548.4|1551.8|1548.8|1550.1|1547.1|0
1620205500000|2021-05-05 09:05:00|1551.6|1548.6|1551.9|1548.9|1552.1|1549.1|1551.2|1548.2|0
1620205800000|2021-05-05 09:10:00|1551.8|1548.8|1552.1|1549.1|1552.1|1549.1|1551.7|1548.7|0
1620206100000|2021-05-05 09:15:00|1551.9|1548.9|1552.7|1549.7|1552.8|1549.8|1551.4|1548.4|0
1620206400000|2021-05-05 09:20:00|1552.8|1549.8|1553.9|1550.9|1554.6|1551.6|1552.7|1549.7|0
1620206700000|2021-05-05 09:25:00|1554.1|1551.1|1554.7|1551.7|1554.8|1551.8|1553.3|1550.3|0
1620207000000|2021-05-05 09:30:00|1554.6|1551.6|1555.8|1552.8|1556.6|1553.6|1554.5|1551.5|0
1620207300000|2021-05-05 09:35:00|1556.1|1553.1|1555.2|1552.2|1556.1|1553.1|1555|1552|0
1620207600000|2021-05-05 09:40:00|1555.3|1552.3|1557.3|1554.3|1557.5|1554.5|1555|1552|1
1620207900000|2021-05-05 09:45:00|1557|1554|1557.4|1554.4|1558.4|1555.4|1556.9|1553.9|0
1620208200000|2021-05-05 09:50:00|1557.3|1554.3|1557.7|1554.7|1559.5|1556.5|1557.3|1554.3|0
1620208500000|2021-05-05 09:55:00|1557.8|1554.8|1557.7|1554.7|1558.4|1555.4|1557.3|1554.3|0
1620208800000|2021-05-05 10:00:00|1558|1555|1556.7|1553.7|1558.5|1555.5|1556.3|1553.3|0
1620209100000|2021-05-05 10:05:00|1556.8|1553.8|1557|1554|1557.9|1554.9|1556.8|1553.8|1
1620209400000|2021-05-05 10:10:00|1557.3|1554.3|1555.9|1552.9|1557.3|1554.3|1555.8|1552.8|0
1620209700000|2021-05-05 10:15:00|1555.8|1552.8|1557.7|1554.7|1557.8|1554.8|1555.8|1552.8|0
1620210000000|2021-05-05 10:20:00|1557.6|1554.6|1556.9|1553.9|1557.7|1554.7|1556.5|1553.5|0
1620210300000|2021-05-05 10:25:00|1556.8|1553.8|1557.8|1554.8|1558|1555|1556.5|1553.5|0
1620210600000|2021-05-05 10:30:00|1557.9|1554.9|1557.6|1554.6|1557.9|1554.9|1557.3|1554.3|0
1620210900000|2021-05-05 10:35:00|1557.5|1554.5|1558.7|1555.7|1558.8|1555.8|1557.5|1554.5|0
1620211200000|2021-05-05 10:40:00|1558.8|1555.8|1559.5|1556.5|1559.8|1556.8|1558.5|1555.5|0
1620211500000|2021-05-05 10:45:00|1559.6|1556.6|1559.5|1556.5|1560.8|1557.8|1559.5|1556.5|0
1620211800000|2021-05-05 10:50:00|1559.4|1556.4|1559.8|1556.8|1560.6|1557.6|1558.9|1555.9|0
1620212100000|2021-05-05 10:55:00|1559.9|1556.9|1559.8|1556.8|1560.8|1557.8|1559.3|1556.3|0
1620212400000|2021-05-05 11:00:00|1559.9|1556.9|1559.9|1556.9|1560|1557|1558.8|1555.8|0
1620212700000|2021-05-05 11:05:00|1560|1557|1559.3|1556.3|1560|1557|1558.3|1555.3|0
1620213000000|2021-05-05 11:10:00|1559.4|1556.4|1558.6|1555.6|1559.4|1556.4|1558|1555|0
1620213300000|2021-05-05 11:15:00|1558.8|1555.8|1556.4|1555.2|1558.8|1555.8|1556.2|1554.8|0
1620213600000|2021-05-05 11:20:00|1556.3|1555.1|1556.4|1555.2|1556.9|1555.3|1555.7|1554.5|1
1620213900000|2021-05-05 11:25:00|1556.8|1554.8|1558.4|1555.4|1558.5|1555.5|1556.4|1554.8|0
1620214200000|2021-05-05 11:30:00|1558.3|1555.3|1558.1|1555.1|1558.8|1555.8|1557.3|1554.9|0
1620214500000|2021-05-05 11:35:00|1558|1555|1555.9|1554.7|1558|1555.3|1555.8|1554.6|0
1620214800000|2021-05-05 11:40:00|1555.8|1554.6|1556.7|1553.7|1557.2|1555.3|1555.8|1553.3|1
1620215100000|2021-05-05 11:45:00|1556.8|1553.8|1555.8|1552.8|1557.2|1554.2|1555.8|1552.8|0
1620215400000|2021-05-05 11:50:00|1555.3|1552.3|1555.6|1552.6|1555.8|1552.8|1554.8|1551.8|2
1620215700000|2021-05-05 11:55:00|1555.7|1552.7|1555.3|1552.3|1556.1|1553.1|1555.1|1552.1|0
1620216000000|2021-05-05 12:00:00|1555.4|1552.4|1556.6|1553.6|1556.6|1553.6|1554.6|1551.6|0
1620216300000|2021-05-05 12:05:00|1556.4|1553.4|1556.3|1554.3|1556.8|1554.4|1556|1553.1|0
1620216600000|2021-05-05 12:10:00|1556.6|1554.6|1555.8|1554.6|1557.3|1554.9|1555.7|1553.8|32
1620216900000|2021-05-05 12:15:00|1556.2|1554.2|1557.8|1556.6|1558.3|1556.7|1556|1554.2|3
1620217200000|2021-05-05 12:20:00|1558.2|1556.2|1558.6|1556.6|1558.6|1556.9|1556.8|1555.4|0
1620217500000|2021-05-05 12:25:00|1558.2|1557|1558.1|1556.1|1558.7|1557|1556.8|1555.2|0
1620217800000|2021-05-05 12:30:00|1557.6|1556.4|1558.1|1556.1|1558.6|1556.9|1556.8|1555.2|0
1620218100000|2021-05-05 12:35:00|1557.6|1556.4|1558.6|1557.4|1559.2|1557.6|1557.4|1555.7|0
1620218400000|2021-05-05 12:40:00|1558.3|1557.1|1558.1|1555.1|1559|1557.1|1557|1554.5|0
1620221400000|2021-05-05 13:30:00|1557|1555|1552.6|1549.6|1558.3|1555.7|1548.7|1546.3|8
1620221700000|2021-05-05 13:35:00|1552.5|1549.5|1555|1553|1556.3|1553.8|1550.4|1549.2|2
1620222000000|2021-05-05 13:40:00|1555.2|1553.2|1548.1|1546.9|1556.7|1554.2|1547|1545.7|2
1620222300000|2021-05-05 13:45:00|1548|1546.8|1544.9|1543.7|1548.4|1547.2|1544.5|1543.3|5
1620222600000|2021-05-05 13:50:00|1545|1543.8|1548.5|1547.3|1548.6|1547.4|1544.6|1543.4|0
1620222900000|2021-05-05 13:55:00|1548.8|1547.6|1550.3|1549.1|1550.3|1549.1|1547.3|1546.1|1
1620223200000|2021-05-05 14:00:00|1550.4|1549.2|1552|1550.8|1552.3|1551.1|1549.6|1548.4|2
1620223500000|2021-05-05 14:05:00|1552.3|1551.1|1551.3|1550.1|1552.5|1551.3|1549.7|1548.5|74
1620223800000|2021-05-05 14:10:00|1551.4|1550.2|1551.5|1550.3|1552.7|1551.5|1551.2|1550|0
1620224100000|2021-05-05 14:15:00|1551.4|1550.2|1549|1547.8|1551.5|1550.3|1548.5|1547.3|0
1620224400000|2021-05-05 14:20:00|1548.8|1547.6|1546.6|1545.4|1549.2|1548|1546|1544.8|0
1620224700000|2021-05-05 14:25:00|1546.7|1545.5|1546|1544.8|1547|1545.8|1545.7|1544.5|2
1620225000000|2021-05-05 14:30:00|1545.8|1544.6|1539.2|1538|1546|1544.8|1539.2|1538|9
1620225300000|2021-05-05 14:35:00|1538.9|1537.7|1539.7|1538.5|1539.9|1538.7|1538.2|1537|0
1620225600000|2021-05-05 14:40:00|1539.2|1538|1545.6|1544.4|1545.7|1544.5|1538.9|1537.7|85
1620225900000|2021-05-05 14:45:00|1545.7|1544.5|1547.2|1546|1549|1547.3|1544.2|1542.6|0
1620226200000|2021-05-05 14:50:00|1547.5|1546.3|1550.7|1549.5|1551.5|1550.3|1547.2|1546|5
1620226500000|2021-05-05 14:55:00|1550.6|1549.4|1550.2|1549|1551.7|1550.5|1550|1548.8|0
1620226800000|2021-05-05 15:00:00|1550.3|1549.1|1546.5|1545.3|1550.6|1549.4|1546.4|1545.2|0
1620227100000|2021-05-05 15:05:00|1546.4|1545.2|1546.5|1545.3|1547.2|1546|1545|1543.8|2
1620227400000|2021-05-05 15:10:00|1546.3|1545.1|1545|1543.8|1547.2|1546|1545|1543.8|4
1620227700000|2021-05-05 15:15:00|1545.1|1543.9|1544.2|1543|1545.7|1544.5|1544|1542.8|0
1620228000000|2021-05-05 15:20:00|1544.5|1543.3|1543.5|1542.3|1545.1|1543.9|1543.2|1542|0
1620228300000|2021-05-05 15:25:00|1543.4|1542.2|1545|1543.8|1545.1|1543.9|1543.2|1542|0
1620228600000|2021-05-05 15:30:00|1544.9|1543.7|1545.2|1544|1545.5|1544.3|1543.2|1542|1
1620228900000|2021-05-05 15:35:00|1545.1|1543.9|1544.2|1543|1545.7|1544.5|1543.7|1542.5|0
1620229200000|2021-05-05 15:40:00|1544.1|1542.9|1545.3|1544.1|1545.8|1544.6|1543|1541.8|5
1620229500000|2021-05-05 15:45:00|1545.1|1543.9|1545.8|1544.6|1546|1544.8|1544.8|1543.6|0
1620229800000|2021-05-05 15:50:00|1545.6|1544.4|1547.9|1546.7|1548.4|1546.8|1545.6|1544.4|0
1620230100000|2021-05-05 15:55:00|1548|1546.8|1550.2|1548.2|1550.2|1548.5|1547.7|1546.1|0
1620230400000|2021-05-05 16:00:00|1550.3|1548.3|1549.8|1547.8|1550.8|1549.5|1549|1547.5|1
1620230700000|2021-05-05 16:05:00|1549.4|1548.2|1551.4|1550.2|1552.1|1550.8|1549|1547.4|0
1620231000000|2021-05-05 16:10:00|1551.2|1550|1550.5|1549.3|1551.6|1550|1549.7|1548.4|0
1620231300000|2021-05-05 16:15:00|1550.6|1549.4|1550|1548.8|1551|1549.8|1549.6|1548.4|0
1620231600000|2021-05-05 16:20:00|1550.1|1548.9|1548.6|1547.4|1550.7|1549.5|1548.4|1547.2|0
1620231900000|2021-05-05 16:25:00|1548.7|1547.5|1548.5|1547.3|1549.7|1548.5|1548.3|1547.1|19
1620232200000|2021-05-05 16:30:00|1548.3|1547.1|1548.7|1547.5|1548.7|1547.5|1547.3|1546.1|0
1620232500000|2021-05-05 16:35:00|1548.9|1547.7|1548.2|1547|1549.7|1548.5|1547.9|1546.7|0
1620232800000|2021-05-05 16:40:00|1547.9|1546.7|1552.2|1551|1552.2|1551|1547.9|1546.7|0
1620233100000|2021-05-05 16:45:00|1552.1|1550.9|1553.2|1552|1553.4|1552.2|1552.1|1550.9|0
1620233400000|2021-05-05 16:50:00|1553.1|1551.9|1551.4|1550.2|1553.4|1552.2|1550.9|1549.7|0
1620233700000|2021-05-05 16:55:00|1551.5|1550.3|1554.2|1553|1554.2|1553|1551.4|1550.2|0
1620234000000|2021-05-05 17:00:00|1554.4|1553.2|1554.3|1553.1|1556.2|1555|1554.2|1553|0
1620234300000|2021-05-05 17:05:00|1554.4|1553.2|1552.8|1551.6|1554.7|1553.5|1552.7|1551.5|0
1620234600000|2021-05-05 17:10:00|1552.7|1551.5|1555.2|1554|1555.2|1554|1552.7|1551.5|0
1620234900000|2021-05-05 17:15:00|1555.1|1553.9|1552.7|1551.5|1555.2|1554|1552.7|1551.5|0
1620235200000|2021-05-05 17:20:00|1552.8|1551.6|1552.4|1551.2|1552.8|1551.6|1551.9|1550.7|3
1620235500000|2021-05-05 17:25:00|1552.1|1550.9|1549.9|1548.7|1552.4|1551.2|1549.4|1548.2|13
1620235800000|2021-05-05 17:30:00|1549.8|1548.6|1546.8|1545.6|1550.7|1549.5|1546.3|1545.1|0
1620236100000|2021-05-05 17:35:00|1546.9|1545.7|1547.6|1546.4|1547.9|1546.7|1546.4|1545.2|6
1620236400000|2021-05-05 17:40:00|1548.1|1546.9|1545.3|1544.1|1548.1|1546.9|1545.1|1543.9|9
1620236700000|2021-05-05 17:45:00|1545.4|1544.2|1546.6|1545.4|1547.1|1545.9|1544.9|1543.7|0
1620237000000|2021-05-05 17:50:00|1546.9|1545.7|1546|1544.8|1547.6|1546.4|1545.7|1544.5|3
1620237300000|2021-05-05 17:55:00|1546.1|1544.9|1546.8|1545.6|1546.8|1545.6|1546|1544.8|48
1620237600000|2021-05-05 18:00:00|1547|1545.8|1548|1546.8|1548|1546.8|1546.6|1545.4|76
1620237900000|2021-05-05 18:05:00|1548.1|1546.9|1547.3|1546.1|1550.1|1548.9|1547.3|1546.1|101
1620238200000|2021-05-05 18:10:00|1547.2|1546|1547.6|1546.4|1549.3|1548.1|1546.9|1545.7|6
1620238500000|2021-05-05 18:15:00|1547.9|1546.7|1547.4|1546.2|1548.1|1546.9|1546.9|1545.5|2
1620259200000|2021-05-06 00:00:00|1553.1|1550.1|1551.4|1549.4|1553.1|1551.7|1549.5|1547.2|0
1620259500000|2021-05-06 00:05:00|1551.3|1549.3|1553.3|1551.3|1553.3|1551.7|1550.3|1548.7|0
1620259800000|2021-05-06 00:10:00|1552.8|1551.6|1551.8|1550.6|1553.3|1552|1550.9|1549.3|0
1620260100000|2021-05-06 00:15:00|1551.7|1550.5|1554.8|1553.6|1554.8|1553.6|1551.5|1550.3|0
1620260400000|2021-05-06 00:20:00|1554.7|1553.5|1553.8|1552.6|1554.9|1553.7|1553.5|1552.3|0
1620260700000|2021-05-06 00:25:00|1553.7|1552.5|1555|1553.8|1555|1553.8|1553.4|1552.2|0
1620261000000|2021-05-06 00:30:00|1554.9|1553.7|1554.3|1553.1|1555.2|1554|1553.3|1552.1|0
1620261300000|2021-05-06 00:35:00|1554.2|1553|1554.3|1553.1|1555.3|1554.1|1553.4|1552.2|0
1620261600000|2021-05-06 00:40:00|1554.2|1553|1554.8|1553.6|1554.8|1553.6|1553.2|1552|0
1620261900000|2021-05-06 00:45:00|1554.9|1553.7|1556.2|1555|1556.6|1555.2|1554.8|1553.4|0
1620262200000|2021-05-06 00:50:00|1556.1|1554.9|1556.9|1555.7|1556.9|1555.7|1555.7|1554.5|0
1620262500000|2021-05-06 00:55:00|1556.8|1555.6|1557.9|1556.7|1558.4|1557.2|1555.5|1554.3|0
1620262800000|2021-05-06 01:00:00|1557.8|1556.6|1556.2|1555|1557.8|1556.6|1554.5|1553.3|1
1620263100000|2021-05-06 01:05:00|1556.3|1555.1|1555.7|1554.5|1557|1555.8|1555.6|1554.4|0
1620263400000|2021-05-06 01:10:00|1555.9|1554.7|1553.7|1552.5|1556.4|1555.2|1551.9|1550.7|2
1620263700000|2021-05-06 01:15:00|1553.8|1552.6|1554.7|1553.5|1555.3|1554.1|1552.7|1551.5|0
1620264000000|2021-05-06 01:20:00|1554.8|1553.6|1555.3|1554.1|1556|1554.8|1553.4|1552.2|0
1620264300000|2021-05-06 01:25:00|1555.2|1554|1554.8|1553.6|1556.9|1555.7|1554.8|1553.6|0
1620264600000|2021-05-06 01:30:00|1554.9|1553.7|1557|1555.8|1557.2|1556|1554.9|1553.7|0
1620264900000|2021-05-06 01:35:00|1556.9|1555.7|1557.4|1556.2|1558.1|1556.9|1556.8|1555.6|0
1620265200000|2021-05-06 01:40:00|1557.5|1556.3|1559|1557.8|1559.4|1558.2|1557.4|1556.2|0
1620265500000|2021-05-06 01:45:00|1559.1|1557.9|1559.8|1558.6|1560.4|1559.2|1559.1|1557.9|1
1620265800000|2021-05-06 01:50:00|1559.6|1558.4|1559|1557.8|1559.8|1558.6|1557.6|1556.4|0
1620266100000|2021-05-06 01:55:00|1559.3|1558.1|1559|1557.8|1559.5|1558.3|1558.4|1557.2|0
1620266400000|2021-05-06 02:00:00|1559.3|1558.1|1557.5|1556.3|1559.3|1558.1|1557.4|1556.2|0
1620266700000|2021-05-06 02:05:00|1557.4|1556.2|1557.4|1556.2|1557.9|1556.7|1557.3|1556.1|1
1620267000000|2021-05-06 02:10:00|1557.3|1556.1|1556.6|1555.4|1557.9|1556.7|1556|1554.8|0
1620267300000|2021-05-06 02:15:00|1556.5|1555.3|1556.4|1555.2|1556.8|1555.6|1555.9|1554.7|0
1620267600000|2021-05-06 02:20:00|1556.2|1555|1556|1554.8|1556.3|1555.1|1556|1554.8|1
1620267900000|2021-05-06 02:25:00|1555.9|1554.7|1556.5|1555.3|1556.8|1555.6|1555.6|1554.4|1
1620268200000|2021-05-06 02:30:00|1556.4|1555.2|1558.2|1557|1558.6|1557.4|1556.4|1555.2|0
1620268500000|2021-05-06 02:35:00|1558.4|1557.2|1559.5|1558.3|1560.4|1559|1558.2|1557|0
1620268800000|2021-05-06 02:40:00|1559.7|1558.5|1559.5|1558.3|1560.4|1559.2|1558.9|1557.7|0
1620269100000|2021-05-06 02:45:00|1559.6|1558.4|1560.2|1559|1560.6|1559.4|1559|1557.8|0
1620269400000|2021-05-06 02:50:00|1560.1|1558.9|1558.7|1557.5|1560.6|1559.4|1558.6|1557.4|0
1620269700000|2021-05-06 02:55:00|1558.6|1557.4|1560.6|1559.4|1560.6|1559.4|1558.4|1557.2|0
1620270000000|2021-05-06 03:00:00|1560.7|1559.5|1561.5|1560.3|1562|1560.8|1559.6|1558.4|0
1620270300000|2021-05-06 03:05:00|1561.6|1560.4|1563.2|1562|1563.2|1562|1561.5|1560.3|0
1620270600000|2021-05-06 03:10:00|1563.1|1561.9|1563.4|1562.2|1563.4|1562.2|1562.1|1560.9|0
1620270900000|2021-05-06 03:15:00|1563.3|1562.1|1562.7|1561.5|1564.4|1563.2|1562.5|1561.3|0
1620271200000|2021-05-06 03:20:00|1562.9|1561.7|1563.7|1562.5|1564.1|1562.9|1562.7|1561.5|0
1620271500000|2021-05-06 03:25:00|1563.9|1562.7|1563.5|1562.3|1564.1|1562.9|1563.4|1562.2|0
1620271800000|2021-05-06 03:30:00|1563.4|1562.2|1562.8|1561.6|1563.6|1562.4|1562.8|1561.6|0
1620272100000|2021-05-06 03:35:00|1563|1561.8|1563.7|1562.5|1563.7|1562.5|1563|1561.8|0
1620272400000|2021-05-06 03:40:00|1563.6|1562.4|1564|1562.8|1564.1|1562.9|1563.6|1562.4|0
1620272700000|2021-05-06 03:45:00|1564.1|1562.9|1563.5|1562.3|1564.1|1562.9|1563.3|1562.1|1
1620273000000|2021-05-06 03:50:00|1563.3|1562.1|1563.7|1562.5|1563.8|1562.6|1563.3|1562.1|0
1620273300000|2021-05-06 03:55:00|1563.6|1562.4|1563.2|1562|1564.1|1562.9|1563.2|1562|0
1620273600000|2021-05-06 04:00:00|1563.1|1561.9|1563.4|1562.2|1563.9|1562.7|1563.1|1561.6|0
1620273900000|2021-05-06 04:05:00|1563.6|1562.4|1563.2|1562|1563.6|1562.4|1563.1|1561.5|0
1620274200000|2021-05-06 04:10:00|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|0
1620274500000|2021-05-06 04:15:00|1563.1|1561.9|1563.3|1562.1|1563.6|1562.4|1563.1|1561.9|0
1620274800000|2021-05-06 04:20:00|1563.7|1562.5|1563.2|1562|1564.2|1563|1563.1|1561.9|0
1620275100000|2021-05-06 04:25:00|1563.7|1562.5|1563.6|1562.4|1563.8|1562.6|1563.6|1562.4|0
1620275400000|2021-05-06 04:30:00|1563.4|1562.2|1562.8|1561.6|1564.3|1562.2|1562.6|1561.3|0
1620275700000|2021-05-06 04:35:00|1562.7|1561.5|1562.9|1561.7|1563.1|1561.9|1562.7|1561.5|0
1620276000000|2021-05-06 04:40:00|1563.2|1562|1563.2|1562|1563.6|1562.4|1563.2|1562|0
1620276300000|2021-05-06 04:45:00|1563.3|1562.1|1563.5|1562.3|1563.9|1562.7|1563.3|1562.1|0
1620276600000|2021-05-06 04:50:00|1563.4|1562.2|1563.8|1562.6|1563.8|1562.6|1563.1|1561.9|0
1620276900000|2021-05-06 04:55:00|1563.4|1562.2|1563.8|1562.6|1563.9|1562.7|1563.4|1562.2|0
1620277200000|2021-05-06 05:00:00|1563.9|1562.7|1564|1562.8|1564.6|1563|1563.8|1562.6|0
1620277500000|2021-05-06 05:05:00|1563.9|1562.7|1563.9|1562.7|1564|1562.8|1563.4|1562.2|0
1620277800000|2021-05-06 05:10:00|1564|1562.8|1564.3|1563.1|1564.8|1563.6|1564|1562.8|0
1620278100000|2021-05-06 05:15:00|1564.2|1563|1564.5|1563.3|1564.8|1563.6|1564.1|1562.9|0
1620278400000|2021-05-06 05:20:00|1564.7|1563.5|1564.2|1563|1564.8|1563.6|1564|1562.8|0
1620278700000|2021-05-06 05:25:00|1564.3|1563.1|1564.9|1563.7|1565|1563.8|1564.3|1563.1|0
1620279000000|2021-05-06 05:30:00|1564.8|1563.6|1563|1561.8|1564.9|1563.7|1562.8|1561.6|0
1620279300000|2021-05-06 05:35:00|1563.2|1562|1564.4|1563.2|1564.7|1563.5|1562.7|1561.5|0
1620279600000|2021-05-06 05:40:00|1564.3|1563.1|1566.2|1565|1566.2|1565|1564.2|1563|0
1620279900000|2021-05-06 05:45:00|1566.1|1564.9|1565.4|1564.2|1566.5|1565.3|1565.3|1564.1|0
1620280200000|2021-05-06 05:50:00|1565.5|1564.3|1565.5|1564.3|1566.5|1564.9|1565.3|1564|0
1620280500000|2021-05-06 05:55:00|1565.4|1564.2|1565.4|1564.2|1565.5|1564.3|1564.5|1563.3|0
1620280800000|2021-05-06 06:00:00|1565.1|1563.9|1564.4|1563.2|1565.1|1563.9|1563.5|1562.3|0
1620281100000|2021-05-06 06:05:00|1564.8|1562.8|1564.6|1563.4|1565|1563.8|1564|1562.8|0
1620281400000|2021-05-06 06:10:00|1564.5|1563.3|1564.9|1563.7|1564.9|1563.7|1564.5|1563.3|0
1620281700000|2021-05-06 06:15:00|1565|1563.8|1565.4|1564.2|1565.5|1564.3|1564.5|1563.3|0
1620282000000|2021-05-06 06:20:00|1565.5|1564.3|1567.3|1566.1|1567.3|1566.1|1565.5|1564.3|0
1620282300000|2021-05-06 06:25:00|1567.5|1566.3|1567.5|1566.3|1567.8|1566.6|1566.9|1565.7|0
1620282600000|2021-05-06 06:30:00|1567.3|1566.1|1565.1|1563.9|1567.4|1566.2|1565.1|1563.9|0
1620282900000|2021-05-06 06:35:00|1565.3|1564.1|1566|1564.8|1566.6|1565.3|1564.4|1563.2|0
1620283200000|2021-05-06 06:40:00|1566.3|1565.1|1566.9|1565.7|1567.6|1566.4|1565.8|1564.6|0
1620283500000|2021-05-06 06:45:00|1567|1565.8|1565.6|1564.4|1567|1565.8|1565.6|1564.4|0
1620283800000|2021-05-06 06:50:00|1565.7|1564.5|1565.1|1563.9|1565.7|1564.5|1564.7|1563.5|0
1620284100000|2021-05-06 06:55:00|1565|1563.8|1564.9|1563.7|1565.5|1564|1564.7|1563.5|0
1620284400000|2021-05-06 07:00:00|1564.7|1563.5|1566|1564.8|1566.3|1564.9|1564.5|1563.3|0
1620284700000|2021-05-06 07:05:00|1566.1|1564.9|1566.7|1565.5|1567.4|1565.9|1565.7|1564.5|0
1620285000000|2021-05-06 07:10:00|1566.5|1565.3|1565.2|1564|1566.5|1565.3|1565|1563.8|0
1620285300000|2021-05-06 07:15:00|1565.4|1564.2|1565|1563.8|1565.7|1564.5|1564.8|1563.6|0
1620285600000|2021-05-06 07:20:00|1564.9|1563.7|1565.9|1564.7|1566|1564.8|1564.6|1563.4|1
1620285900000|2021-05-06 07:25:00|1565.8|1564.6|1565.6|1564.4|1565.9|1564.7|1565|1563.8|0
1620286200000|2021-05-06 07:30:00|1565.4|1564.2|1565.4|1564.2|1565.5|1564.3|1564.6|1563.4|0
1620286500000|2021-05-06 07:35:00|1565.3|1564.1|1564.7|1563.5|1565.5|1564.3|1564.5|1563.3|0
1620286800000|2021-05-06 07:40:00|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.5|1563.3|0
1620287100000|2021-05-06 07:45:00|1564.6|1563.4|1563.6|1562.4|1564.7|1563.5|1563.5|1562.3|0
1620287400000|2021-05-06 07:50:00|1563.7|1562.5|1563.6|1562.4|1564.1|1562.9|1563.5|1562.3|0
1620287700000|2021-05-06 07:55:00|1563.7|1562.5|1563.8|1562.6|1564.1|1562.9|1563.5|1562.3|0
1620288000000|2021-05-06 08:00:00|1563.7|1562.5|1564.3|1563.1|1564.5|1563.3|1563.7|1562.5|0
1620288300000|2021-05-06 08:05:00|1564.2|1563|1564.2|1563|1564.7|1563.5|1564.1|1562.9|0
1620288600000|2021-05-06 08:10:00|1565|1563.4|1564.1|1562.9|1565|1563.8|1564.1|1562.9|0
1620288900000|2021-05-06 08:15:00|1564.2|1563|1564.6|1563.4|1564.7|1563.5|1563.8|1562.6|0
1620289200000|2021-05-06 08:20:00|1564.5|1563.3|1563.6|1562.4|1564.5|1563.3|1563.5|1562.3|0
1620289500000|2021-05-06 08:25:00|1563.7|1562.5|1563.5|1562.3|1564|1562.8|1563.5|1562.3|0
1620289800000|2021-05-06 08:30:00|1563.7|1562.5|1563|1561.8|1563.8|1562.6|1562.8|1561.6|0
1620290100000|2021-05-06 08:35:00|1563.1|1561.9|1563.2|1562|1563.7|1562.5|1562.6|1561.4|0
1620290400000|2021-05-06 08:40:00|1563.1|1561.9|1563.8|1562.6|1563.8|1562.6|1562.7|1561.5|0
1620290700000|2021-05-06 08:45:00|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.3|1562.1|0
1620291000000|2021-05-06 08:50:00|1563.9|1562.7|1564.3|1563.1|1564.6|1563.4|1563.8|1562.5|0
1620291300000|2021-05-06 08:55:00|1564.2|1563|1565.2|1564|1565.5|1564|1563.8|1562.6|0
1620291600000|2021-05-06 09:00:00|1565.1|1563.9|1564.1|1562.9|1565.1|1563.9|1563.7|1562.5|0
1620291900000|2021-05-06 09:05:00|1564|1562.8|1564.8|1563.6|1564.9|1563.7|1563.9|1562.7|0
1620292200000|2021-05-06 09:10:00|1564.9|1563.7|1562.7|1561.5|1564.9|1563.7|1562.7|1561.5|0
1620292500000|2021-05-06 09:15:00|1562.6|1561.4|1562.6|1561.4|1562.8|1561.6|1562.4|1561.2|0
1620292800000|2021-05-06 09:20:00|1562.5|1561.3|1562.3|1561.1|1562.8|1561.6|1561.9|1560.7|5
1620293100000|2021-05-06 09:25:00|1562.4|1561.2|1562.7|1561.5|1562.9|1561.7|1561.8|1560.6|0
1620293400000|2021-05-06 09:30:00|1562.8|1561.6|1562.7|1561.5|1563.3|1562.1|1562.6|1561.4|0
1620293700000|2021-05-06 09:35:00|1562.2|1561|1561.2|1560|1562.2|1561|1560.7|1559.5|0
1620294000000|2021-05-06 09:40:00|1561.1|1559.9|1561.4|1560.2|1561.8|1560.6|1560.9|1559.7|0
1620294300000|2021-05-06 09:45:00|1561.5|1560.3|1562.8|1561.6|1563.1|1561.7|1561.5|1560.3|0
1620294600000|2021-05-06 09:50:00|1562.7|1561.5|1561.8|1560.6|1563.5|1562.3|1561.5|1560|0
1620294900000|2021-05-06 09:55:00|1561.7|1560.5|1561.4|1560.2|1561.8|1560.6|1560.4|1559|0
1620295200000|2021-05-06 10:00:00|1561.5|1560.3|1561.5|1560.3|1561.8|1560.6|1561.2|1560|0
1620295500000|2021-05-06 10:05:00|1561.7|1560.5|1562.9|1561.7|1563|1561.8|1561.7|1560.5|1
1620295800000|2021-05-06 10:10:00|1562.8|1561.6|1561.8|1560.6|1562.9|1561.7|1561.7|1560.3|0
1620296100000|2021-05-06 10:15:00|1561.7|1560.5|1563|1561.8|1563.2|1562|1560.5|1559.3|0
1620296400000|2021-05-06 10:20:00|1562.9|1561.7|1565.4|1564.2|1565.4|1564.2|1562.9|1561.4|0
1620296700000|2021-05-06 10:25:00|1565.5|1564.3|1567.5|1566.3|1567.5|1566.3|1565.4|1564.2|0
1620297000000|2021-05-06 10:30:00|1567.3|1566.1|1571.9|1570.7|1572.9|1571.7|1567.3|1566.1|0
1620297300000|2021-05-06 10:35:00|1572.2|1571|1570.8|1569.6|1572.4|1571.2|1570|1568.8|0
1620297600000|2021-05-06 10:40:00|1570.6|1569.4|1569.4|1568.2|1570.8|1569.6|1569.4|1568.2|0
1620297900000|2021-05-06 10:45:00|1569.5|1568.3|1569.5|1568.3|1569.6|1568.4|1568.5|1567.3|0
1620298200000|2021-05-06 10:50:00|1569.4|1568.2|1570.2|1569|1570.5|1569.3|1569.4|1568.2|0
1620298500000|2021-05-06 10:55:00|1570.4|1569.2|1571.6|1570.4|1571.6|1570.4|1570.4|1569.2|5
1620298800000|2021-05-06 11:00:00|1571.5|1570.3|1569.7|1568.5|1572.4|1571.2|1569.1|1567.9|2
1620299100000|2021-05-06 11:05:00|1569.9|1568.7|1570|1568.8|1570.1|1568.9|1569|1567.8|0
1620299400000|2021-05-06 11:10:00|1570.1|1568.9|1569.1|1567.9|1570.1|1568.9|1568.5|1567.3|0
1620299700000|2021-05-06 11:15:00|1569.2|1568|1567.2|1566|1569.2|1568|1566.6|1565.4|0
1620300000000|2021-05-06 11:20:00|1567.1|1565.9|1568.1|1566.9|1568.4|1567.2|1566.6|1565.4|0
1620300300000|2021-05-06 11:25:00|1568|1566.8|1567.7|1566.5|1568.1|1566.9|1565.9|1564.7|0
1620300600000|2021-05-06 11:30:00|1567.6|1566.4|1566.5|1565.3|1567.7|1566.5|1566.3|1565.1|0
1620300900000|2021-05-06 11:35:00|1566.6|1565.4|1568.1|1566.9|1568.1|1566.9|1566.3|1565.1|0
1620301200000|2021-05-06 11:40:00|1567.9|1566.7|1567.2|1566|1568.6|1567.4|1567|1565.8|2
1620301500000|2021-05-06 11:45:00|1567.3|1566.1|1564.8|1563.6|1567.3|1566.1|1564.3|1563.1|6
1620301800000|2021-05-06 11:50:00|1564.7|1563.5|1565.8|1564.6|1565.8|1564.6|1564.1|1562.9|2
1620302100000|2021-05-06 11:55:00|1566|1564.8|1565.2|1564|1566.2|1565|1565.1|1563.9|0
1620302400000|2021-05-06 12:00:00|1565.4|1564.2|1566.7|1565.5|1566.8|1565.6|1565.4|1564.2|0
1620302700000|2021-05-06 12:05:00|1566.8|1565.6|1565.2|1564|1566.8|1565.6|1564.7|1563.5|0
1620303000000|2021-05-06 12:10:00|1565.3|1564.1|1563.3|1562.1|1565.5|1564.3|1562.9|1561.7|0
1620303300000|2021-05-06 12:15:00|1563.5|1562.3|1562.3|1561.1|1564.3|1563.1|1562.3|1561.1|0
1620303600000|2021-05-06 12:20:00|1562.2|1561|1562.9|1561.7|1563.6|1562.4|1562.2|1561|0
1620303900000|2021-05-06 12:25:00|1562.8|1561.6|1562.4|1561.2|1563.9|1562.7|1562.3|1561.1|0
1620304200000|2021-05-06 12:30:00|1562.7|1561.5|1558.8|1557.6|1564.1|1562.9|1558.2|1557|0
1620304500000|2021-05-06 12:35:00|1558.7|1557.5|1559.2|1558|1559.7|1558.5|1556.4|1555.2|16
1620304800000|2021-05-06 12:40:00|1559.4|1558.2|1561.3|1560.1|1561.3|1560.1|1558.8|1557.6|0
1620307800000|2021-05-06 13:30:00|1563.5|1562.3|1560.4|1558.4|1569.6|1566.6|1559.6|1558.1|85
1620308100000|2021-05-06 13:35:00|1559.6|1558.6|1561.5|1560.3|1563|1561.4|1559.3|1557.6|2
1620308400000|2021-05-06 13:40:00|1561.6|1560.4|1562.1|1560.1|1565.8|1564.2|1560.9|1558.4|4
1620308700000|2021-05-06 13:45:00|1562|1560|1561.2|1560|1564.6|1562.8|1561.1|1558.7|0
1620309000000|2021-05-06 13:50:00|1561.4|1560.2|1564.8|1562.8|1566.3|1563.8|1561.4|1560.2|2
1620309300000|2021-05-06 13:55:00|1565.4|1562.4|1567.1|1565.1|1567.8|1565.3|1563.8|1561.3|0
1620309600000|2021-05-06 14:00:00|1567.2|1565.2|1567.2|1566|1567.6|1566|1564.9|1563.7|3
1620309900000|2021-05-06 14:05:00|1567|1565.8|1564.3|1562.3|1568.3|1566.4|1564.2|1562.2|6
1620310200000|2021-05-06 14:10:00|1564.5|1562.5|1565.6|1563.6|1566.1|1564.1|1564.1|1562.1|1
1620310500000|2021-05-06 14:15:00|1565.8|1563.8|1565.4|1564.2|1567.6|1565.6|1565.2|1563.6|0
1620310800000|2021-05-06 14:20:00|1565.7|1563.7|1562.7|1561.5|1565.8|1564.2|1562.7|1561.1|15
1620311100000|2021-05-06 14:25:00|1562.6|1561.4|1563.8|1562.6|1564.6|1563|1561.8|1560.3|9
1620311400000|2021-05-06 14:30:00|1564|1562.8|1565.3|1564.1|1566.7|1565.1|1562.8|1561.3|1
1620311700000|2021-05-06 14:35:00|1565.6|1564.4|1567.1|1565.9|1568|1566.4|1565.3|1564|0
1620312000000|2021-05-06 14:40:00|1567.3|1566.1|1569.8|1568.6|1570.2|1569|1567.2|1566|0
1620312300000|2021-05-06 14:45:00|1569.7|1568.5|1570.3|1569.1|1570.3|1569.1|1567.2|1566|0
1620312600000|2021-05-06 14:50:00|1570.1|1568.9|1568.6|1567.4|1571.3|1570.1|1568.1|1566.9|4
1620312900000|2021-05-06 14:55:00|1568.3|1567.1|1570.1|1568.9|1571.4|1569.9|1568.3|1567.1|1
1620313200000|2021-05-06 15:00:00|1570.3|1568.3|1573.5|1572.3|1574.3|1572.9|1569.8|1568.3|0
1620313500000|2021-05-06 15:05:00|1574|1572|1573.8|1572.6|1574.4|1572.8|1573.3|1571.7|0
1620313800000|2021-05-06 15:10:00|1574.2|1572.2|1575.3|1574.1|1575.7|1574.3|1573.7|1572|3
1620314100000|2021-05-06 15:15:00|1575.4|1574.2|1572.3|1571.1|1575.8|1574.2|1571.3|1569.7|0
1620314400000|2021-05-06 15:20:00|1572.5|1571.3|1572.5|1571.3|1573.4|1571.8|1571.3|1569.7|0
1620314700000|2021-05-06 15:25:00|1573|1571|1572.5|1571.3|1573.1|1571.5|1571.5|1570|0
1620315000000|2021-05-06 15:30:00|1573|1571|1572|1570.8|1573.8|1572.3|1572|1570.6|0
1620315300000|2021-05-06 15:35:00|1572.4|1570.4|1572.2|1570.2|1572.9|1571.3|1571.3|1569.8|0
1620315600000|2021-05-06 15:40:00|1572.1|1570.1|1571.9|1570.7|1572.8|1571.3|1571.3|1569.7|0
1620315900000|2021-05-06 15:45:00|1571.8|1570.6|1566.7|1564.7|1571.8|1570.6|1564.8|1563.3|4
1620316200000|2021-05-06 15:50:00|1566.8|1564.8|1567.3|1566.1|1568.8|1567.3|1566.3|1564.7|0
1620316500000|2021-05-06 15:55:00|1567.8|1565.8|1569.5|1568.3|1569.8|1568.3|1567|1565.4|0
1620316800000|2021-05-06 16:00:00|1569.9|1567.9|1571.4|1570.2|1572|1570.8|1569.8|1567.9|0
1620317100000|2021-05-06 16:05:00|1571.5|1570.3|1570.5|1569.3|1571.8|1570.6|1570.4|1569.2|0
1620317400000|2021-05-06 16:10:00|1570.3|1569.1|1571|1569.8|1571|1569.8|1569.6|1568.4|10
1620317700000|2021-05-06 16:15:00|1571.5|1569.5|1571|1569.8|1572.5|1571.1|1570.5|1569|2
1620318000000|2021-05-06 16:20:00|1571.5|1569.5|1570.2|1569|1571.8|1570.6|1569.6|1568.4|20
1620318300000|2021-05-06 16:25:00|1570.3|1569.1|1571|1569.8|1572.1|1570.9|1569.8|1568.6|0
1620318600000|2021-05-06 16:30:00|1571.1|1569.9|1569.5|1568.3|1571.9|1570.7|1569.5|1568.3|6
1620318900000|2021-05-06 16:35:00|1569.6|1568.4|1569.5|1568.3|1571|1569.8|1569.5|1568.3|0
1620319200000|2021-05-06 16:40:00|1569.6|1568.4|1570.9|1569.7|1571|1569.8|1569.5|1568.3|0
1620319500000|2021-05-06 16:45:00|1571|1569.8|1571.3|1570.1|1571.3|1570.1|1569.6|1568.4|4
1620319800000|2021-05-06 16:50:00|1571.1|1569.9|1570.7|1569.5|1571.8|1570.6|1570.2|1569|2
1620320100000|2021-05-06 16:55:00|1570.8|1569.6|1570.5|1569.3|1571.2|1570|1570.2|1569|0
1620320400000|2021-05-06 17:00:00|1570.2|1569|1571.7|1570.5|1571.7|1570.5|1570.2|1569|0
1620320700000|2021-05-06 17:05:00|1571.8|1570.6|1571.6|1570.4|1572|1570.8|1570.2|1569|8
1620321000000|2021-05-06 17:10:00|1571.5|1570.3|1571.7|1570.5|1572|1570.8|1570.7|1569.5|0
1620321300000|2021-05-06 17:15:00|1571.6|1570.4|1574.4|1573.2|1575|1573.8|1571.6|1570.4|4
1620321600000|2021-05-06 17:20:00|1574.5|1573.3|1572|1570.8|1575.5|1574.3|1571.8|1570.6|0
1620321900000|2021-05-06 17:25:00|1572.1|1570.9|1574.7|1573.5|1575.5|1574|1571.7|1570.5|0
1620322200000|2021-05-06 17:30:00|1575|1573.8|1573|1571.8|1575.2|1574|1572.7|1571.5|55
1620322500000|2021-05-06 17:35:00|1573.1|1571.9|1573.2|1572|1573.5|1572.3|1571.7|1570.5|0
1620322800000|2021-05-06 17:40:00|1573.3|1572.1|1572.7|1571.5|1574.2|1573|1572.2|1571|123
1620323100000|2021-05-06 17:45:00|1572.6|1571.4|1573.4|1572.2|1575.9|1574.7|1572.4|1571.2|6
1620323400000|2021-05-06 17:50:00|1573.6|1572.4|1574.6|1573.4|1575.1|1573.6|1573.3|1571.9|25
1620323700000|2021-05-06 17:55:00|1575|1573|1573.8|1572.6|1575.5|1573.8|1573.8|1571.8|10
1620324000000|2021-05-06 18:00:00|1574.1|1572.9|1573.6|1572.4|1574.6|1573.4|1573.1|1571|1
1620324300000|2021-05-06 18:05:00|1573.5|1572.3|1572.1|1570.1|1574.8|1573|1571.8|1569.8|1
1620324600000|2021-05-06 18:10:00|1572|1570|1574.4|1573.2|1575.3|1573.4|1572|1570|10
1620324900000|2021-05-06 18:15:00|1574.3|1573.1|1573.8|1572.6|1575.6|1574.4|1572.5|1571.2|22
1620345600000|2021-05-07 00:00:00|1571.4|1570.2|1572.5|1569.5|1573.7|1571.5|1566.9|1565.1|80
1620345900000|2021-05-07 00:05:00|1572.6|1569.6|1573.8|1570.8|1574.4|1571.4|1572.6|1569.6|0
1620346200000|2021-05-07 00:10:00|1574.1|1571.1|1575.1|1573.1|1575.7|1573.1|1573.9|1570.9|0
1620346500000|2021-05-07 00:15:00|1574.9|1572.9|1575.6|1573.6|1576.6|1574.6|1574.8|1572.8|0
1620346800000|2021-05-07 00:20:00|1575.7|1573.7|1575.1|1573.1|1576.1|1574.1|1574.3|1572.3|0
1620347100000|2021-05-07 00:25:00|1575.3|1573.3|1576.1|1573.1|1576.6|1574.4|1575.1|1573|5
1620347400000|2021-05-07 00:30:00|1576.2|1573.2|1576|1573|1577|1574.5|1575.5|1573|0
1620347700000|2021-05-07 00:35:00|1575.6|1573.6|1576.2|1573.2|1576.5|1574|1575.1|1572.6|0
1620348000000|2021-05-07 00:40:00|1575.8|1573.8|1577.6|1574.6|1578.5|1576|1575.6|1573.2|0
1620348300000|2021-05-07 00:45:00|1577.1|1575.1|1579|1576|1579|1576.5|1576.7|1574.2|0
1620348600000|2021-05-07 00:50:00|1578.3|1576.3|1582|1579|1582|1579.3|1578|1575.5|0
1620348900000|2021-05-07 00:55:00|1581.8|1578.8|1581.6|1578.6|1583|1580.5|1580.3|1577.7|0
1620349200000|2021-05-07 01:00:00|1581.5|1578.5|1581.5|1578.5|1581.8|1579.3|1578.8|1576.2|0
1620349500000|2021-05-07 01:05:00|1581|1579|1580.5|1577.5|1581.8|1579.3|1579.6|1577.2|0
1620349800000|2021-05-07 01:10:00|1580.6|1577.6|1581.5|1578.5|1581.5|1578.8|1579|1576.5|0
1620350100000|2021-05-07 01:15:00|1581|1579|1583|1580|1583.2|1580.6|1580.8|1578.2|0
1620350400000|2021-05-07 01:20:00|1582.6|1580.6|1582.8|1579.8|1583.1|1580.6|1581.6|1579|0
1620350700000|2021-05-07 01:25:00|1582.3|1580.3|1583.5|1580.5|1584.6|1582.1|1582.3|1580.3|0
1620351000000|2021-05-07 01:30:00|1583.2|1580.2|1584.3|1582.3|1585.4|1582.8|1581.9|1579.4|0
1620351300000|2021-05-07 01:35:00|1584.9|1581.9|1583.8|1580.8|1584.9|1582.4|1583.3|1580.7|25
1620351600000|2021-05-07 01:40:00|1583.9|1580.9|1585.7|1582.7|1585.9|1582.9|1583.8|1580.8|0
1620351900000|2021-05-07 01:45:00|1585.6|1582.6|1585|1583.8|1586.4|1584.2|1584.8|1582.5|1
1620352200000|2021-05-07 01:50:00|1585.1|1583.9|1585.9|1584.7|1586.6|1585.1|1585.1|1583.9|2
1620352500000|2021-05-07 01:55:00|1586.4|1585.2|1586.7|1585.5|1587.8|1586.6|1586.4|1584.8|0
1620352800000|2021-05-07 02:00:00|1586.8|1585.6|1586.5|1585.3|1588|1586.8|1586|1584.6|0
1620353100000|2021-05-07 02:05:00|1586.4|1585.2|1586.7|1585.5|1586.8|1585.6|1585.4|1584.2|0
1620353400000|2021-05-07 02:10:00|1586.5|1585.3|1587.9|1586.7|1588|1586.8|1586.5|1585.3|0
1620353700000|2021-05-07 02:15:00|1587.8|1586.6|1588.3|1587.1|1588.9|1587.5|1587.3|1586.1|0
1620354000000|2021-05-07 02:20:00|1588|1586.8|1586.3|1585.1|1588|1586.8|1586.3|1585.1|0
1620354300000|2021-05-07 02:25:00|1586.4|1585.2|1586.3|1585.1|1586.9|1585.7|1585.8|1584.6|1
1620354600000|2021-05-07 02:30:00|1586.6|1585.4|1586.8|1585.6|1587.2|1586|1586.3|1585.1|0
1620354900000|2021-05-07 02:35:00|1586.7|1585.5|1589.4|1588.2|1589.4|1588.2|1586.6|1585.4|31
1620355200000|2021-05-07 02:40:00|1589.6|1588.4|1589.9|1588.7|1590.8|1589.6|1588.6|1587.4|1
1620355500000|2021-05-07 02:45:00|1590.1|1588.9|1587.9|1586.7|1590.1|1588.9|1587.8|1586.6|0
1620355800000|2021-05-07 02:50:00|1587.7|1586.5|1587.8|1586.6|1587.9|1586.7|1587.4|1586.2|0
1620356100000|2021-05-07 02:55:00|1587.7|1586.5|1587.9|1586.7|1588.1|1586.9|1587.5|1586.3|0
1620356400000|2021-05-07 03:00:00|1588|1586.8|1589.7|1588.5|1590|1588.8|1588|1586.8|0
1620356700000|2021-05-07 03:05:00|1589.5|1588.3|1589.4|1588.2|1589.8|1588.6|1588.2|1587|0
1620357000000|2021-05-07 03:10:00|1589.3|1588.1|1589.2|1588|1589.9|1588.7|1588.7|1587.5|5
1620357300000|2021-05-07 03:15:00|1589.3|1588.1|1591.5|1590.3|1591.5|1590.3|1589.3|1588.1|0
1620357600000|2021-05-07 03:20:00|1591.8|1590.6|1590.7|1589.5|1592|1590.8|1589.9|1588.7|9
1620357900000|2021-05-07 03:25:00|1590.5|1589.3|1591.5|1590.3|1591.7|1590.5|1589.5|1588.3|0
1620358200000|2021-05-07 03:30:00|1591.7|1590.5|1589.9|1588.7|1591.8|1590.6|1589.9|1588.7|0
1620358500000|2021-05-07 03:35:00|1590|1588.8|1590.5|1589.3|1590.5|1589.3|1589.5|1588.3|0
1620358800000|2021-05-07 03:40:00|1590.4|1589.2|1591.2|1590|1591.2|1590|1590.3|1589.1|0
1620359100000|2021-05-07 03:45:00|1590.9|1589.7|1591|1589.8|1591.2|1590|1590.9|1589.7|0
1620359400000|2021-05-07 03:50:00|1590.8|1589.6|1589.9|1588.7|1591.2|1590|1589.9|1588.7|0
1620359700000|2021-05-07 03:55:00|1589.7|1588.5|1589.3|1588.1|1590|1588.8|1589.3|1588.1|0
1620360000000|2021-05-07 04:00:00|1589.4|1588.2|1588.1|1586.9|1589.4|1588.2|1588.1|1586.9|0
1620360300000|2021-05-07 04:05:00|1588.2|1587|1587.9|1586.7|1588.7|1587.5|1587.9|1586.7|0
1620360600000|2021-05-07 04:10:00|1587.8|1586.6|1588.3|1587.1|1588.5|1587.3|1587.8|1586.6|0
1620360900000|2021-05-07 04:15:00|1588.2|1587|1588.4|1587.2|1589|1587.8|1588.2|1587|0
1620361200000|2021-05-07 04:20:00|1588.5|1587.3|1588.1|1586.9|1588.5|1587.3|1588.1|1586.9|0
1620361500000|2021-05-07 04:25:00|1587.9|1586.7|1587.5|1586.3|1587.9|1586.7|1587.5|1586.3|0
1620361800000|2021-05-07 04:30:00|1587.6|1586.4|1587.6|1586.4|1587.9|1586.7|1587.1|1585.9|0
1620362100000|2021-05-07 04:35:00|1587.7|1586.5|1587.6|1586.4|1587.9|1586.7|1587.5|1586.3|0
1620362400000|2021-05-07 04:40:00|1587.5|1586.3|1587.6|1586.4|1588|1586.8|1587.5|1586.3|0
1620362700000|2021-05-07 04:45:00|1587.5|1586.3|1587.4|1586.2|1587.6|1586.4|1587.3|1586.1|0
1620363000000|2021-05-07 04:50:00|1587.5|1586.3|1587.6|1586.4|1587.8|1586.6|1587.5|1586.3|0
1620363300000|2021-05-07 04:55:00|1587.5|1586.3|1587.9|1586.7|1587.9|1586.7|1587.5|1586.3|0
1620363600000|2021-05-07 05:00:00|1587.8|1586.6|1587.4|1586.2|1587.8|1586.6|1587.3|1586.1|0
1620363900000|2021-05-07 05:05:00|1587.3|1586.1|1587.6|1586.4|1587.8|1586.6|1587.3|1586.1|0
1620364200000|2021-05-07 05:10:00|1587.5|1586.3|1588|1586.8|1588|1586.8|1587.3|1586.1|0
1620364500000|2021-05-07 05:15:00|1588.4|1587.2|1589.2|1588|1589.2|1588|1588.2|1587|0
1620364800000|2021-05-07 05:20:00|1589|1587.8|1588.9|1587.7|1589.2|1588|1588.2|1587|0
1620365100000|2021-05-07 05:25:00|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.2|1587|0
1620365400000|2021-05-07 05:30:00|1588.5|1587.3|1586.9|1585.7|1588.5|1587.3|1586.2|1585|0
1620365700000|2021-05-07 05:35:00|1586.7|1585.5|1587.6|1586.4|1587.9|1586.7|1586.7|1585.5|0
1620366000000|2021-05-07 05:40:00|1587.7|1586.5|1587.5|1586.3|1588.1|1586.9|1587.2|1586|0
1620366300000|2021-05-07 05:45:00|1587.2|1586|1585.5|1584.3|1587.2|1586|1585.2|1584|0
1620366600000|2021-05-07 05:50:00|1585.2|1584|1582.6|1581.4|1585.2|1584|1581.7|1580.5|0
1620366900000|2021-05-07 05:55:00|1582.5|1581.3|1584.6|1583.4|1584.6|1583.4|1582.5|1581.3|0
1620367200000|2021-05-07 06:00:00|1584.5|1583.3|1585.6|1584.4|1585.7|1584.5|1584.3|1583.1|0
1620367500000|2021-05-07 06:05:00|1585.9|1584.7|1585.8|1584.6|1586.9|1585.7|1585.7|1584.5|0
1620367800000|2021-05-07 06:10:00|1585.7|1584.5|1584.9|1583.7|1586|1584.8|1584.5|1583.3|0
1620368100000|2021-05-07 06:15:00|1584.7|1583.5|1584.2|1583|1584.9|1583.7|1583|1581.8|0
1620368400000|2021-05-07 06:20:00|1584.1|1582.9|1583.3|1582.1|1584.5|1583.3|1583.3|1582.1|1
1620368700000|2021-05-07 06:25:00|1583.5|1582.3|1581.7|1580.5|1583.6|1582.4|1581.7|1580.5|0
1620369000000|2021-05-07 06:30:00|1581.8|1580.6|1583.2|1582|1583.3|1582.1|1581.8|1580.6|0
1620369300000|2021-05-07 06:35:00|1583.1|1581.9|1581.8|1580.6|1583.6|1582.4|1581.8|1580.6|0
1620369600000|2021-05-07 06:40:00|1581.9|1580.7|1580.5|1579.3|1583.1|1581.9|1580.2|1579|0
1620369900000|2021-05-07 06:45:00|1580.3|1579.1|1581.8|1580.6|1582|1580.8|1580.2|1579|0
1620370200000|2021-05-07 06:50:00|1581.7|1580.5|1582.1|1580.9|1582.6|1581.4|1581.4|1580.2|0
1620370500000|2021-05-07 06:55:00|1582|1580.8|1582.7|1581.5|1582.7|1581.5|1582|1580.8|0
1620370800000|2021-05-07 07:00:00|1583|1581.8|1584.8|1583.6|1585.2|1584|1583|1581.8|0
1620371100000|2021-05-07 07:05:00|1584.7|1583.5|1585.1|1583.9|1585.2|1584|1584.2|1583|0
1620371400000|2021-05-07 07:10:00|1585.4|1584.2|1585.8|1584.6|1585.8|1584.6|1584.5|1583.3|1
1620371700000|2021-05-07 07:15:00|1585.7|1584.5|1585.7|1584.5|1586.7|1585.5|1585.2|1584|2
1620372000000|2021-05-07 07:20:00|1585.8|1584.6|1585.8|1584.6|1586.2|1585|1585.2|1584|0
1620372300000|2021-05-07 07:25:00|1586|1584.8|1587.1|1585.9|1587.7|1586.5|1585.5|1584.3|0
1620372600000|2021-05-07 07:30:00|1586.8|1585.6|1585.9|1584.7|1587.5|1586.3|1585.8|1584.6|0
1620372900000|2021-05-07 07:35:00|1585.6|1584.4|1585.4|1584.2|1585.8|1584.6|1585.2|1584|0
1620373200000|2021-05-07 07:40:00|1585.3|1584.1|1586.1|1584.9|1586.2|1585|1585.1|1583.9|0
1620373500000|2021-05-07 07:45:00|1586.2|1585|1586.7|1585.5|1587.2|1586|1586.1|1584.9|0
1620373800000|2021-05-07 07:50:00|1586.8|1585.6|1584.7|1583.5|1586.8|1585.6|1584.2|1583|0
1620374100000|2021-05-07 07:55:00|1584.6|1583.4|1584.3|1583.1|1584.7|1583.5|1584.2|1583|0
1620374400000|2021-05-07 08:00:00|1584.4|1583.2|1584.3|1583.1|1584.6|1583.4|1583.7|1582.5|0
1620374700000|2021-05-07 08:05:00|1584.2|1583|1584.8|1583.6|1584.8|1583.6|1583.9|1582.7|0
1620375000000|2021-05-07 08:10:00|1584.7|1583.5|1584.3|1583.1|1584.9|1583.7|1584.3|1583.1|0
1620375300000|2021-05-07 08:15:00|1584.4|1583.2|1585.2|1584|1585.7|1584.5|1584.4|1583.2|0
1620375600000|2021-05-07 08:20:00|1585.3|1584.1|1584.8|1583.6|1585.7|1584.5|1584.8|1583.6|0
1620375900000|2021-05-07 08:25:00|1584.7|1583.5|1585.6|1584.4|1585.7|1584.5|1584.7|1583.5|0
1620376200000|2021-05-07 08:30:00|1585.7|1584.5|1585.8|1584.6|1585.9|1584.7|1585.4|1584.2|0
1620376500000|2021-05-07 08:35:00|1585.9|1584.7|1586.7|1585.5|1586.7|1585.5|1585.8|1584.6|0
1620376800000|2021-05-07 08:40:00|1586.8|1585.6|1587.3|1586.1|1587.9|1586.7|1586.7|1585.5|0
1620377100000|2021-05-07 08:45:00|1587.4|1586.2|1588|1586.8|1588.3|1586.9|1587|1585.8|0
1620377400000|2021-05-07 08:50:00|1588.2|1587|1588.5|1587.3|1589.7|1588.5|1588|1586.8|0
1620377700000|2021-05-07 08:55:00|1588.7|1587.5|1588.9|1587.7|1589.5|1588.3|1588.5|1587.3|0
1620378000000|2021-05-07 09:00:00|1588.8|1587.6|1589.2|1588|1589.5|1588.3|1588.7|1587.5|0
1620378300000|2021-05-07 09:05:00|1589.4|1588.2|1589.5|1588.3|1589.6|1588.4|1588.9|1587.7|0
1620378600000|2021-05-07 09:10:00|1589.7|1588.5|1588.9|1587.7|1589.7|1588.5|1588.9|1587.7|0
1620378900000|2021-05-07 09:15:00|1589|1587.8|1588.8|1587.6|1589|1587.8|1587.9|1586.7|0
1620379200000|2021-05-07 09:20:00|1588.6|1587.4|1587.2|1586|1588.8|1587.6|1587.2|1586|0
1620379500000|2021-05-07 09:25:00|1587.3|1586.1|1586.8|1585.6|1587.5|1586.3|1586.8|1585.6|0
1620379800000|2021-05-07 09:30:00|1586.9|1585.7|1587.5|1586.3|1587.6|1586.4|1584.9|1583.7|0
1620380100000|2021-05-07 09:35:00|1587.3|1586.1|1589.5|1588.3|1589.5|1588.3|1587|1585.8|0
1620380400000|2021-05-07 09:40:00|1589.4|1588.2|1588.4|1587.2|1589.5|1588.3|1588.2|1587|0
1620380700000|2021-05-07 09:45:00|1588.3|1587.1|1589.2|1588|1589.4|1588.2|1588.2|1587|0
1620381000000|2021-05-07 09:50:00|1589.3|1588.1|1588.9|1587.7|1589.3|1588.1|1588.5|1587.3|0
1620381300000|2021-05-07 09:55:00|1588.8|1587.6|1586.8|1585.6|1588.8|1587.6|1586.8|1585.6|0
1620381600000|2021-05-07 10:00:00|1586.6|1585.4|1587.3|1586.1|1588.5|1587.3|1586.6|1585.4|0
1620381900000|2021-05-07 10:05:00|1587.1|1585.9|1586.6|1585.4|1587.3|1586.1|1586.6|1585.4|0
1620382200000|2021-05-07 10:10:00|1586.5|1585.3|1586.8|1585.6|1587.1|1585.9|1586.2|1585|0
1620382500000|2021-05-07 10:15:00|1586.6|1585.4|1585.8|1584.6|1587|1585.8|1585.8|1584.6|0
1620382800000|2021-05-07 10:20:00|1585.9|1584.7|1583.5|1582.3|1586.4|1585.2|1583.4|1582.2|1
1620383100000|2021-05-07 10:25:00|1583.7|1582.5|1582.8|1580.8|1583.7|1582.5|1582.5|1579.9|0
1620383400000|2021-05-07 10:30:00|1583.3|1580.3|1583.8|1581.8|1584.2|1581.8|1582|1579.5|0
1620383700000|2021-05-07 10:35:00|1583.9|1581.9|1584.6|1581.6|1585.1|1582.8|1583.8|1581.3|0
1620384000000|2021-05-07 10:40:00|1584.8|1581.8|1583.1|1580.1|1584.8|1582.3|1581.7|1579.2|0
1620384300000|2021-05-07 10:45:00|1583|1580|1584.8|1582.8|1585.5|1582.8|1582|1579.5|0
1620384600000|2021-05-07 10:50:00|1585.7|1582.7|1581.8|1579.8|1586.5|1584|1581.8|1579.5|0
1620384900000|2021-05-07 10:55:00|1582.3|1579.3|1582.2|1580.2|1582.8|1580.2|1579.6|1576.6|0
1620385200000|2021-05-07 11:00:00|1582.3|1580.3|1582.3|1580.3|1584.3|1581.8|1581.6|1579.1|0
1620385500000|2021-05-07 11:05:00|1583.2|1580.2|1582.8|1580.8|1583.7|1581.3|1581.7|1579.4|0
1620385800000|2021-05-07 11:10:00|1582.9|1580.9|1585.6|1582.6|1586.2|1583.7|1582.8|1580.3|0
1620386100000|2021-05-07 11:15:00|1585.1|1583.1|1585.3|1583.3|1585.6|1583.3|1583.6|1581.3|0
1620386400000|2021-05-07 11:20:00|1585.4|1583.4|1584.7|1582.7|1586.4|1584|1583.2|1581.2|0
1620386700000|2021-05-07 11:25:00|1585.2|1583.2|1585.7|1584.5|1586.8|1584.8|1584.8|1582.8|1
1620387000000|2021-05-07 11:30:00|1586|1584|1584|1582|1586.1|1584.5|1583.4|1582|0
1620387300000|2021-05-07 11:35:00|1583.9|1582.7|1582.9|1581.7|1584.5|1582.9|1582.1|1580.9|7
1620387600000|2021-05-07 11:40:00|1582.8|1581.6|1583.4|1582.2|1584.2|1583|1581.6|1580.4|0
1620387900000|2021-05-07 11:45:00|1583.5|1582.3|1584.7|1583.5|1585|1583.8|1583.2|1582|0
1620388200000|2021-05-07 11:50:00|1584.5|1583.3|1584.6|1583.4|1585.4|1584.2|1584|1582.8|2
1620388500000|2021-05-07 11:55:00|1584.7|1583.5|1584.9|1583.7|1585.4|1584.2|1583.8|1582.6|1
1620388800000|2021-05-07 12:00:00|1584.7|1583.5|1585.4|1584.2|1585.6|1584.4|1584.1|1582.9|0
1620389100000|2021-05-07 12:05:00|1585.5|1584.3|1585.6|1584.4|1585.9|1584.7|1585.3|1584.1|0
1620389400000|2021-05-07 12:10:00|1585.5|1584.3|1587.1|1585.9|1587.3|1586.1|1584.6|1583.4|0
1620389700000|2021-05-07 12:15:00|1587|1585.8|1586.7|1585.5|1587.5|1586.3|1586.3|1585.1|2
1620390000000|2021-05-07 12:20:00|1586.6|1585.4|1584.7|1583.5|1586.6|1585.4|1584.6|1583.3|1
1620390300000|2021-05-07 12:25:00|1584.6|1583.4|1584.3|1583.1|1584.8|1583.6|1582.8|1581.6|2
1620390600000|2021-05-07 12:30:00|1584.5|1583.3|1584.6|1583.4|1586.6|1585.4|1583.8|1582.6|0
1620390900000|2021-05-07 12:35:00|1584.5|1583.3|1585.3|1584.1|1586.2|1585|1584.1|1582.9|0
1620391200000|2021-05-07 12:40:00|1585|1583.8|1584.6|1583.4|1586.1|1584.9|1584.1|1582.9|0
1620394200000|2021-05-07 13:30:00|1585.6|1584.4|1573.4|1572.2|1585.7|1584.5|1573|1571.8|23
1620394500000|2021-05-07 13:35:00|1573.7|1572.5|1582.2|1581|1582.4|1581.2|1573.7|1572.5|1
1620394800000|2021-05-07 13:40:00|1582.3|1581.1|1581.8|1580.6|1584.4|1583.2|1580|1578.8|30
1620395100000|2021-05-07 13:45:00|1582.2|1581|1586.3|1585.1|1586.5|1585.3|1581.4|1580.2|0
1620395400000|2021-05-07 13:50:00|1586|1584.8|1585.5|1584.3|1588.5|1587.3|1585.3|1584.1|0
1620395700000|2021-05-07 13:55:00|1585.8|1584.6|1585.7|1584.5|1586|1584.8|1583.5|1582.3|0
1620396000000|2021-05-07 14:00:00|1585.8|1584.6|1587|1585.8|1587.5|1586.3|1585|1583.8|0
1620396300000|2021-05-07 14:05:00|1587.2|1586|1585.3|1584.1|1587.8|1586.6|1585.3|1584.1|0
1620396600000|2021-05-07 14:10:00|1585.4|1584.2|1584.7|1583.5|1586.3|1585.1|1583.3|1581.8|0
1620396900000|2021-05-07 14:15:00|1584.8|1583.6|1577.8|1576.6|1585.3|1584.1|1577|1575.8|0
1620397200000|2021-05-07 14:20:00|1577.7|1576.5|1578.5|1577.3|1579.3|1578.1|1575|1573.8|0
1620397500000|2021-05-07 14:25:00|1578|1576.8|1573.8|1572.6|1578|1576.8|1572|1570.8|1
1620397800000|2021-05-07 14:30:00|1573.7|1572.5|1577.2|1575.2|1577.5|1575.5|1571.8|1570.6|0
1620398100000|2021-05-07 14:35:00|1577.1|1575.1|1577.5|1575.5|1579.2|1577.2|1576.7|1574.7|0
1620398400000|2021-05-07 14:40:00|1577.3|1575.3|1574.8|1572.8|1578.5|1576.5|1572.6|1571.2|0
1620398700000|2021-05-07 14:45:00|1574.7|1572.7|1574.5|1572.5|1575.7|1573.7|1572|1570.8|2
1620399000000|2021-05-07 14:50:00|1574.7|1572.7|1578.5|1577.3|1579.7|1577.7|1574.5|1572.5|0
1620399300000|2021-05-07 14:55:00|1578.4|1577.2|1576.8|1575.6|1578.5|1577.3|1576|1574.8|2
1620399600000|2021-05-07 15:00:00|1576.6|1575.4|1578|1576.8|1578.9|1577.7|1575|1573.8|7
1620399900000|2021-05-07 15:05:00|1578.3|1577.1|1579|1577.8|1579.1|1577.9|1576|1574.8|0
1620400200000|2021-05-07 15:10:00|1578.9|1577.7|1581|1579.8|1582.3|1581.1|1578|1576.8|1
1620400500000|2021-05-07 15:15:00|1580.9|1579.7|1579.8|1578.6|1581.5|1580.3|1578.8|1577.6|0
1620400800000|2021-05-07 15:20:00|1579.5|1578.3|1581.5|1580.3|1581.5|1580.3|1579|1577.8|5
1620401100000|2021-05-07 15:25:00|1581.3|1580.1|1580.9|1579.7|1582.1|1580.9|1580.3|1579.1|0
1620401400000|2021-05-07 15:30:00|1580.8|1579.6|1580.3|1579.1|1581|1579.8|1579|1577.8|0
1620401700000|2021-05-07 15:35:00|1580.5|1579.3|1581|1579.8|1581.4|1580.2|1579|1577.8|0
1620402000000|2021-05-07 15:40:00|1581.1|1579.9|1582.5|1581.3|1582.8|1581.6|1580.4|1579.2|0
1620402300000|2021-05-07 15:45:00|1582.6|1581.4|1581.4|1580.2|1582.8|1581.6|1581.1|1579.9|0
1620402600000|2021-05-07 15:50:00|1581.3|1580.1|1584|1582.8|1584|1582.8|1581.1|1579.9|1
1620402900000|2021-05-07 15:55:00|1584.4|1583.2|1586.5|1585.3|1587|1585.8|1584.2|1583|0
1620403200000|2021-05-07 16:00:00|1586.6|1585.4|1585.8|1584.6|1586.8|1585.6|1585.1|1583.9|0
1620403500000|2021-05-07 16:05:00|1585.9|1584.7|1584.9|1583.7|1586.6|1585.4|1583.1|1581.9|1
1620403800000|2021-05-07 16:10:00|1585|1583.8|1585.5|1584.3|1585.9|1584.7|1584.2|1583|0
1620404100000|2021-05-07 16:15:00|1585.4|1584.2|1593.5|1592.3|1593.5|1592.3|1585|1583.8|0
1620404400000|2021-05-07 16:20:00|1593.2|1592|1592.7|1591.5|1594.5|1593.3|1592.2|1591|0
1620404700000|2021-05-07 16:25:00|1592.6|1591.4|1598.2|1597|1598.7|1597.5|1592.6|1591.4|0
1620405000000|2021-05-07 16:30:00|1598.4|1597.2|1595.2|1594|1599.5|1598.3|1594.5|1593.3|0
1620405300000|2021-05-07 16:35:00|1595.5|1594.3|1594.2|1593|1597.4|1596.2|1594|1592.8|4
1620405600000|2021-05-07 16:40:00|1594.4|1593.2|1596|1594.8|1596|1594.8|1594|1592.8|0
1620405900000|2021-05-07 16:45:00|1596.1|1594.9|1595.3|1594.1|1598.2|1597|1594.1|1592.9|0
1620406200000|2021-05-07 16:50:00|1595.5|1594.3|1596.7|1595.5|1597|1595.8|1594.8|1593.6|7
1620406500000|2021-05-07 16:55:00|1596.6|1595.4|1594.8|1593.6|1597|1595.8|1594.5|1593.3|0
1620406800000|2021-05-07 17:00:00|1594.7|1593.5|1593.3|1592.1|1596.5|1595.3|1593.3|1592.1|1
1620407100000|2021-05-07 17:05:00|1593.2|1592|1594.5|1593.3|1594.7|1593.5|1593|1591.8|1
1620407400000|2021-05-07 17:10:00|1594.3|1593.1|1595.2|1594|1597.2|1596|1594.1|1592.9|0
1620407700000|2021-05-07 17:15:00|1595.1|1593.9|1598.6|1597.4|1599.9|1598.7|1595.1|1593.9|18
1620408000000|2021-05-07 17:20:00|1598.4|1597.2|1598.5|1596.5|1599.4|1598.2|1598|1595.7|82
1620408300000|2021-05-07 17:25:00|1598.8|1596.8|1601.4|1600.2|1601.8|1600.3|1598.5|1596.5|0
1620408600000|2021-05-07 17:30:00|1601.6|1599.6|1599.8|1597.8|1603.5|1601.5|1599.8|1597.8|8
1620408900000|2021-05-07 17:35:00|1599.9|1597.9|1600.9|1598.9|1602.2|1600.5|1599.3|1597.6|8
1620409200000|2021-05-07 17:40:00|1600.5|1599.3|1595.5|1594.3|1601.3|1599.7|1595.4|1594.2|0
1620409500000|2021-05-07 17:45:00|1595.4|1594.2|1598.5|1597.3|1599.7|1598.5|1595.4|1594.2|5
1620409800000|2021-05-07 17:50:00|1598.6|1597.4|1596.8|1594.8|1599.6|1598.4|1596.3|1594.3|22
1620410100000|2021-05-07 17:55:00|1596.7|1594.7|1598.2|1596.2|1598.4|1596.4|1596|1594|0
1620410400000|2021-05-07 18:00:00|1598.8|1596.8|1598|1596.8|1599.9|1597.7|1597.8|1595.8|1
1620410700000|2021-05-07 18:05:00|1598.1|1596.9|1596.8|1595.6|1598.9|1597.3|1596.3|1594.9|12
1620411000000|2021-05-07 18:10:00|1596.9|1595.7|1595.4|1592.4|1597|1595.8|1591.2|1589.2|22
1620411300000|2021-05-07 18:15:00|1594.8|1592.8|1593.3|1592.1|1595.4|1593|1592.9|1591.3|27
1620604800000|2021-05-10 00:00:00|1579.4|1577.4|1584.9|1583.7|1588.2|1586.6|1578.8|1576.4|2
1620605100000|2021-05-10 00:05:00|1584.8|1583.6|1586.3|1585.1|1589.3|1587.7|1582.5|1580.7|0
1620605400000|2021-05-10 00:10:00|1586.4|1585.2|1584.4|1583.2|1588.8|1587.3|1584.3|1582.9|0
1620605700000|2021-05-10 00:15:00|1584.5|1583.3|1586.6|1585.4|1587.2|1585.7|1584.1|1582.9|1
1620606000000|2021-05-10 00:20:00|1586.9|1584.9|1581.9|1580.7|1587.2|1585.7|1581.1|1579.5|0
1620606300000|2021-05-10 00:25:00|1582.4|1580.4|1583.4|1581.4|1583.7|1581.9|1581|1579.5|0
1620606600000|2021-05-10 00:30:00|1583.1|1581.9|1583.9|1582.7|1584.7|1583.2|1582.1|1580.9|0
1620606900000|2021-05-10 00:35:00|1583.8|1582.6|1584.9|1583.7|1585.9|1584.6|1583.5|1581.9|0
1620607200000|2021-05-10 00:40:00|1585|1583.8|1584.6|1583.4|1585.9|1584.3|1583.9|1582.4|0
1620607500000|2021-05-10 00:45:00|1584.5|1583.3|1584.4|1583.2|1585.1|1583.7|1583.5|1581.9|0
1620607800000|2021-05-10 00:50:00|1584.2|1583|1584.5|1583.3|1585.8|1584.2|1584.1|1582.5|0
1620608100000|2021-05-10 00:55:00|1584.4|1583.2|1584.5|1583.3|1586.1|1584.8|1584.4|1583|0
1620608400000|2021-05-10 01:00:00|1584.3|1583.1|1584.6|1583.4|1586.4|1585.2|1582.5|1581.3|0
1620608700000|2021-05-10 01:05:00|1584.7|1583.5|1587.4|1586.2|1587.6|1586.2|1584.5|1583|0
1620609000000|2021-05-10 01:10:00|1587.1|1585.9|1586.4|1585.2|1587.5|1586.3|1585.1|1583.9|0
1620609300000|2021-05-10 01:15:00|1586.1|1584.9|1586.4|1585.2|1587.2|1586|1585.1|1583.8|10
1620609600000|2021-05-10 01:20:00|1586.7|1585.5|1588|1586.8|1588|1586.8|1585.9|1584.7|0
1620609900000|2021-05-10 01:25:00|1587.9|1586.7|1588.7|1587.5|1589.6|1588.4|1587.9|1586.7|0
1620610200000|2021-05-10 01:30:00|1588.6|1587.4|1587.9|1586.7|1589|1587.8|1587.1|1585.9|0
1620610500000|2021-05-10 01:35:00|1587.6|1586.4|1589.6|1588.4|1589.6|1588.4|1587.2|1586|0
1620610800000|2021-05-10 01:40:00|1589.5|1588.3|1590.2|1589|1590.2|1589|1589|1587.6|0
1620611100000|2021-05-10 01:45:00|1590.1|1588.9|1591.9|1588.9|1592.1|1589.9|1589.5|1587.3|27
1620611400000|2021-05-10 01:50:00|1591.8|1588.8|1589.7|1586.7|1591.8|1588.8|1589.3|1586.3|0
1620611700000|2021-05-10 01:55:00|1589.8|1586.8|1590.7|1587.7|1590.7|1587.7|1589.3|1586.3|0
1620612000000|2021-05-10 02:00:00|1590.6|1587.6|1589.4|1586.4|1590.7|1587.7|1589.3|1586.3|0
1620612300000|2021-05-10 02:05:00|1589.6|1586.6|1589.5|1586.5|1590.6|1587.6|1589.2|1586.2|0
1620612600000|2021-05-10 02:10:00|1589.4|1586.4|1588.7|1585.7|1589.8|1586.8|1588.5|1585.5|0
1620612900000|2021-05-10 02:15:00|1588.5|1585.5|1587.2|1584.2|1588.8|1585.8|1587|1584|0
1620613200000|2021-05-10 02:20:00|1586.9|1583.9|1585.3|1583.3|1587|1584|1585.1|1582.7|0
1620613500000|2021-05-10 02:25:00|1585.6|1583.6|1586.3|1583.3|1586.7|1583.7|1585.6|1583.1|0
1620613800000|2021-05-10 02:30:00|1586.9|1583.9|1587.2|1584.2|1587.3|1584.3|1585.3|1583.1|0
1620614100000|2021-05-10 02:35:00|1587|1584|1585.4|1583.4|1587.3|1584.3|1585.4|1583.2|0
1620614400000|2021-05-10 02:40:00|1585.3|1583.3|1585.4|1583.4|1586.2|1583.6|1583.7|1582.5|0
1620614700000|2021-05-10 02:45:00|1586.1|1583.1|1586.4|1583.4|1587|1584|1585.4|1582.9|0
1620615000000|2021-05-10 02:50:00|1586.5|1583.5|1585.4|1583.4|1586.8|1583.8|1584.3|1583.1|0
1620615300000|2021-05-10 02:55:00|1585.3|1583.3|1583.9|1582.7|1585.3|1583.5|1583.8|1582.6|0
1620615600000|2021-05-10 03:00:00|1583.8|1582.6|1582.7|1580.7|1584.4|1582.6|1581.9|1580.3|1
1620615900000|2021-05-10 03:05:00|1582.6|1580.6|1583.9|1580.9|1583.9|1580.9|1581.9|1580.3|0
1620616200000|2021-05-10 03:10:00|1583.8|1580.8|1585.4|1582.4|1585.5|1582.5|1582.9|1580.3|0
1620616500000|2021-05-10 03:15:00|1585.3|1582.3|1584|1581|1585.7|1582.7|1584|1581|0
1620616800000|2021-05-10 03:20:00|1583.9|1580.9|1583.7|1580.7|1584.2|1581.2|1582|1580.4|0
1620617100000|2021-05-10 03:25:00|1583.8|1580.8|1582.6|1580.6|1583.8|1581|1581.7|1580.3|0
1620617400000|2021-05-10 03:30:00|1582.4|1580.4|1583.9|1580.9|1584|1581|1582|1580.4|0
1620617700000|2021-05-10 03:35:00|1584|1581|1584.9|1581.9|1585.5|1582.5|1584|1581|0
1620618000000|2021-05-10 03:40:00|1585.3|1582.3|1585.1|1582.1|1585.4|1582.4|1585|1582|0
1620618300000|2021-05-10 03:45:00|1585|1582|1584.5|1581.5|1585.4|1582.4|1584.3|1581.3|0
1620618600000|2021-05-10 03:50:00|1584.6|1581.6|1584.9|1581.9|1584.9|1581.9|1584.3|1581.3|0
1620618900000|2021-05-10 03:55:00|1584.8|1581.8|1584.9|1581.9|1584.9|1581.9|1584.5|1581.5|0
1620619200000|2021-05-10 04:00:00|1585|1582|1584.1|1581.1|1585|1582|1584.1|1581.1|0
1620619500000|2021-05-10 04:05:00|1584.3|1581.3|1585.3|1582.3|1585.5|1582.5|1584.3|1581.3|0
1620619800000|2021-05-10 04:10:00|1585.1|1582.1|1585.7|1582.7|1586|1583|1585|1582|0
1620620100000|2021-05-10 04:15:00|1585.6|1582.6|1584.8|1581.8|1585.6|1582.6|1584.8|1581.8|0
1620620400000|2021-05-10 04:20:00|1584.6|1581.6|1584.9|1581.9|1585.3|1582.3|1584.5|1581.5|0
1620620700000|2021-05-10 04:25:00|1584.8|1581.8|1584.8|1581.8|1585|1582|1584.8|1581.8|0
1620621000000|2021-05-10 04:30:00|1584.9|1581.9|1584.9|1581.9|1585.5|1582.5|1584.5|1581.5|0
1620621300000|2021-05-10 04:35:00|1585|1582|1585.2|1582.2|1585.5|1582.5|1584.9|1581.9|0
1620621600000|2021-05-10 04:40:00|1585.1|1582.1|1584.5|1581.5|1585.2|1582.2|1584.1|1581.1|0
1620621900000|2021-05-10 04:45:00|1584.6|1581.6|1584.9|1581.9|1585|1582|1584.6|1581.6|0
1620622200000|2021-05-10 04:50:00|1584.7|1581.7|1584.5|1581.5|1584.7|1581.7|1584.5|1581.5|0
1620622500000|2021-05-10 04:55:00|1584.4|1581.4|1584.1|1581.1|1584.5|1581.5|1584|1581|0
1620622800000|2021-05-10 05:00:00|1584|1581|1583.6|1580.6|1584|1581|1582.8|1580.3|0
1620623100000|2021-05-10 05:05:00|1583.8|1580.8|1583.9|1580.9|1583.9|1580.9|1583.4|1580.4|0
1620623400000|2021-05-10 05:10:00|1583.8|1580.8|1583.8|1580.8|1583.9|1580.9|1583.5|1580.5|0
1620623700000|2021-05-10 05:15:00|1583.5|1580.5|1583.4|1580.4|1583.5|1580.9|1582.8|1580.3|0
1620624000000|2021-05-10 05:20:00|1582.9|1580.9|1582.8|1580.8|1583.5|1581|1582.6|1580.3|0
1620624300000|2021-05-10 05:25:00|1582.6|1580.6|1584.4|1581.4|1584.5|1581.5|1582.5|1580.5|0
1620624600000|2021-05-10 05:30:00|1584.2|1581.2|1584.6|1581.6|1584.7|1581.7|1581.5|1580.3|0
1620624900000|2021-05-10 05:35:00|1584.9|1581.9|1583.9|1580.9|1585.2|1582.2|1583.7|1580.7|0
1620625200000|2021-05-10 05:40:00|1584|1581|1584.1|1581.1|1584.9|1581.9|1582.1|1580.1|0
1620625500000|2021-05-10 05:45:00|1584.2|1581.2|1585.2|1582.2|1585.6|1582.6|1584.1|1581.1|0
1620625800000|2021-05-10 05:50:00|1585.1|1582.1|1583.6|1580.6|1585.3|1582.3|1583.5|1580.5|0
1620626100000|2021-05-10 05:55:00|1583.5|1580.5|1583.9|1580.9|1584.2|1581.4|1582.6|1580.5|0
1620626400000|2021-05-10 06:00:00|1584|1581|1584.3|1581.3|1585|1582|1583.9|1580.9|0
1620626700000|2021-05-10 06:05:00|1584.5|1581.5|1583.7|1580.7|1585.3|1582.3|1583.7|1580.7|0
1620627000000|2021-05-10 06:10:00|1583.9|1580.9|1584.1|1581.1|1584.3|1581.3|1583.5|1580.5|0
1620627300000|2021-05-10 06:15:00|1584.2|1581.2|1587.6|1584.6|1587.7|1584.7|1584.2|1581.2|0
1620627600000|2021-05-10 06:20:00|1587.2|1584.2|1588.8|1585.8|1588.8|1585.8|1586.7|1583.7|2
1620627900000|2021-05-10 06:25:00|1589.1|1586.1|1589.7|1586.7|1590|1587|1588.7|1585.7|0
1620628200000|2021-05-10 06:30:00|1589.8|1586.8|1588|1585|1589.8|1586.8|1588|1585|0
1620628500000|2021-05-10 06:35:00|1587.8|1584.8|1589.2|1586.2|1589.5|1586.5|1587.7|1584.7|0
1620628800000|2021-05-10 06:40:00|1589.3|1586.3|1588.6|1585.6|1589.3|1586.6|1587.6|1584.7|1
1620629100000|2021-05-10 06:45:00|1588.5|1585.5|1587.6|1584.6|1588.6|1585.6|1587.3|1584.3|0
1620629400000|2021-05-10 06:50:00|1587.5|1584.5|1589.2|1586.2|1589.5|1586.5|1587|1584|0
1620629700000|2021-05-10 06:55:00|1589.3|1586.3|1589.1|1586.1|1589.6|1586.6|1588.5|1585.5|0
1620630000000|2021-05-10 07:00:00|1588.9|1585.9|1587.3|1584.3|1588.9|1585.9|1587.2|1584.2|0
1620630300000|2021-05-10 07:05:00|1587.4|1584.4|1587.2|1584.2|1587.8|1584.8|1586.3|1583.3|2
1620630600000|2021-05-10 07:10:00|1587.1|1584.1|1585.2|1582.2|1587.1|1584.1|1585.1|1582.1|0
1620630900000|2021-05-10 07:15:00|1585.1|1582.1|1585.3|1582.3|1586.1|1583.1|1584.8|1581.8|0
1620631200000|2021-05-10 07:20:00|1585.6|1582.6|1585.8|1582.8|1586.2|1583.2|1585.1|1582.1|0
1620631500000|2021-05-10 07:25:00|1585.9|1582.9|1585.1|1582.1|1585.9|1582.9|1584.7|1581.7|0
1620631800000|2021-05-10 07:30:00|1585.3|1582.3|1586.2|1583.2|1586.3|1583.3|1584.7|1581.7|0
1620632100000|2021-05-10 07:35:00|1586.1|1583.1|1586.2|1583.2|1586.7|1583.7|1585.7|1582.9|0
1620632400000|2021-05-10 07:40:00|1586.1|1583.1|1586.7|1583.7|1586.7|1583.7|1585.2|1582.2|0
1620632700000|2021-05-10 07:45:00|1586.6|1583.6|1585.8|1582.8|1586.6|1583.6|1585.7|1582.7|0
1620633000000|2021-05-10 07:50:00|1586|1583|1586.3|1583.3|1587.3|1584.3|1586|1583|0
1620633300000|2021-05-10 07:55:00|1586.2|1583.2|1585.8|1582.8|1586.4|1583.4|1585.3|1582.3|0
1620633600000|2021-05-10 08:00:00|1585.6|1582.6|1584.9|1581.9|1585.8|1582.8|1584.8|1581.8|0
1620633900000|2021-05-10 08:05:00|1584.8|1581.8|1586.3|1583.3|1586.3|1583.3|1584.8|1581.8|0
1620634200000|2021-05-10 08:10:00|1586.1|1583.1|1585.5|1582.5|1586.2|1583.2|1585.4|1582.4|0
1620634500000|2021-05-10 08:15:00|1585.4|1582.4|1585.8|1582.8|1585.9|1582.9|1585.2|1582.2|0
1620634800000|2021-05-10 08:20:00|1585.7|1582.7|1586.2|1583.2|1586.3|1583.3|1585.3|1582.3|0
1620635100000|2021-05-10 08:25:00|1586|1583|1586|1583|1586.3|1583.3|1585.5|1582.5|0
1620635400000|2021-05-10 08:30:00|1586.2|1583.2|1584.3|1581.3|1586.2|1583.2|1584.2|1581.2|0
1620635700000|2021-05-10 08:35:00|1584.4|1581.4|1585.5|1582.5|1585.7|1582.7|1584.4|1581.4|0
1620636000000|2021-05-10 08:40:00|1585.4|1582.4|1585.8|1582.8|1585.8|1582.8|1585|1582|0
1620636300000|2021-05-10 08:45:00|1586.1|1583.1|1586.5|1583.5|1586.8|1583.8|1585.9|1582.9|0
1620636600000|2021-05-10 08:50:00|1586.7|1583.7|1586.5|1583.5|1586.8|1583.8|1585.5|1582.5|0
1620636900000|2021-05-10 08:55:00|1586.4|1583.4|1586.8|1583.8|1587|1584|1586.4|1583.4|0
1620637200000|2021-05-10 09:00:00|1586.9|1583.9|1586.8|1583.8|1586.9|1583.9|1585.9|1582.9|0
1620637500000|2021-05-10 09:05:00|1586.9|1583.9|1588|1585|1588.2|1585.2|1586.7|1583.7|0
1620637800000|2021-05-10 09:10:00|1587.9|1584.9|1588|1585|1588|1585|1587.3|1584.3|0
1620638100000|2021-05-10 09:15:00|1588.2|1585.2|1586.8|1583.8|1588.5|1585.5|1586.8|1583.8|0
1620638400000|2021-05-10 09:20:00|1586.9|1583.9|1586|1583|1586.9|1583.9|1585.9|1582.9|0
1620638700000|2021-05-10 09:25:00|1586.1|1583.1|1586.1|1583.1|1586.8|1583.8|1586.1|1583.1|0
1620639000000|2021-05-10 09:30:00|1585.9|1582.9|1586|1583|1586.4|1583.4|1585.6|1582.6|0
1620639300000|2021-05-10 09:35:00|1585.9|1582.9|1587|1584|1587|1584|1585.6|1582.6|0
1620639600000|2021-05-10 09:40:00|1586.9|1583.9|1586|1583|1587|1584|1585.8|1582.8|0
1620639900000|2021-05-10 09:45:00|1586.4|1583.4|1586.8|1583.8|1587|1584|1586|1583|0
1620640200000|2021-05-10 09:50:00|1587.5|1584.5|1587.8|1584.8|1588.1|1585.1|1587.4|1584.4|0
1620640500000|2021-05-10 09:55:00|1587.6|1584.6|1588.6|1585.6|1589.1|1586.1|1587.6|1584.6|0
1620640800000|2021-05-10 10:00:00|1588.5|1585.5|1588|1585|1588.8|1585.8|1587.6|1584.6|0
1620641100000|2021-05-10 10:05:00|1587.9|1584.9|1587.4|1584.4|1588.3|1585.3|1587.3|1584.3|0
1620641400000|2021-05-10 10:10:00|1587.6|1584.6|1588.5|1585.5|1588.5|1585.5|1587.6|1584.6|0
1620641700000|2021-05-10 10:15:00|1588.4|1585.4|1587.9|1584.9|1588.5|1585.5|1587.6|1584.6|0
1620642000000|2021-05-10 10:20:00|1587|1585.8|1587.9|1584.9|1588.1|1585.8|1587|1584.9|1
1620642300000|2021-05-10 10:25:00|1588.1|1585.1|1587.3|1584.3|1588.1|1585.1|1587|1584|0
1620642600000|2021-05-10 10:30:00|1587.4|1584.4|1587.3|1584.3|1588|1585|1587|1584|0
1620642900000|2021-05-10 10:35:00|1587.4|1584.4|1586.5|1584.5|1587.6|1584.9|1585.5|1583.9|0
1620643200000|2021-05-10 10:40:00|1586.8|1584.8|1586|1584.8|1586.9|1585.1|1585.6|1584.4|0
1620643500000|2021-05-10 10:45:00|1585.8|1584.6|1585.6|1582.6|1586|1584.8|1585|1582.2|1
1620643800000|2021-05-10 10:50:00|1585.5|1582.5|1586.2|1583.2|1586.4|1583.4|1585.4|1582.4|0
1620644100000|2021-05-10 10:55:00|1586.4|1583.4|1586.4|1583.4|1587|1584|1586.4|1583.4|0
1620644400000|2021-05-10 11:00:00|1586.5|1583.5|1587|1584|1587.2|1584.2|1585.9|1582.9|0
1620644700000|2021-05-10 11:05:00|1586.9|1583.9|1588.4|1585.4|1588.9|1585.9|1586.9|1583.9|0
1620645000000|2021-05-10 11:10:00|1588.1|1585.1|1588.7|1585.7|1588.7|1585.7|1587.9|1584.9|0
1620645300000|2021-05-10 11:15:00|1588.5|1585.5|1586.5|1583.5|1588.5|1585.5|1586.4|1583.4|0
1620645600000|2021-05-10 11:20:00|1586.6|1583.6|1585.1|1582.1|1586.9|1583.9|1584.6|1581.6|0
1620645900000|2021-05-10 11:25:00|1585|1582|1585.1|1582.1|1585.2|1582.5|1583.5|1581.2|1
1620646200000|2021-05-10 11:30:00|1585|1582|1584.6|1581.6|1585.1|1582.1|1584.1|1581.1|0
1620646500000|2021-05-10 11:35:00|1584.9|1581.9|1586.7|1583.7|1586.7|1583.7|1584.4|1581.4|0
1620646800000|2021-05-10 11:40:00|1586.6|1583.6|1586.5|1583.5|1587|1584|1585.4|1582.4|0
1620647100000|2021-05-10 11:45:00|1586.4|1583.4|1586.5|1583.5|1586.7|1583.7|1585|1582|57
1620647400000|2021-05-10 11:50:00|1586.2|1583.2|1586.3|1583.3|1586.7|1583.7|1585.8|1582.8|0
1620647700000|2021-05-10 11:55:00|1586.2|1583.2|1586.2|1583.2|1586.6|1583.6|1585.5|1582.5|0
1620648000000|2021-05-10 12:00:00|1586.5|1583.5|1587.5|1584.5|1588.5|1585.5|1585.7|1582.7|0
1620648300000|2021-05-10 12:05:00|1587.6|1584.6|1590.1|1587.1|1590.1|1587.1|1587.5|1584.5|0
1620648600000|2021-05-10 12:10:00|1590.3|1587.3|1589.5|1586.5|1590.6|1587.6|1588.6|1585.6|0
1620648900000|2021-05-10 12:15:00|1589.6|1586.6|1588.7|1585.7|1590.6|1587.6|1588.3|1585.3|0
1620649200000|2021-05-10 12:20:00|1588.8|1585.8|1590.3|1587.3|1590.7|1587.7|1588.8|1585.8|0
1620649500000|2021-05-10 12:25:00|1590.4|1587.4|1591.2|1588.2|1591.6|1588.6|1590.2|1587.2|0
1620649800000|2021-05-10 12:30:00|1591.3|1588.3|1591.4|1589.4|1592.8|1589.9|1590.2|1587.8|0
1620650100000|2021-05-10 12:35:00|1591.6|1589.6|1594.2|1591.2|1595|1592.9|1591.4|1589.1|0
1620650400000|2021-05-10 12:40:00|1594.3|1591.3|1595.3|1592.3|1595.5|1592.5|1593.1|1590.1|0
1620653400000|2021-05-10 13:30:00|1596.3|1593.3|1589.5|1586.5|1596.7|1593.7|1586.1|1583.1|1
1620653700000|2021-05-10 13:35:00|1588.8|1586.8|1589.2|1586.2|1592.8|1590.3|1588.3|1585.8|4
1620654000000|2021-05-10 13:40:00|1589.3|1586.3|1592.8|1589.8|1594.3|1591.3|1588.8|1585.8|0
1620654300000|2021-05-10 13:45:00|1593.1|1590.1|1591.3|1588.3|1593.1|1590.1|1588.7|1586.4|0
1620654600000|2021-05-10 13:50:00|1591.4|1588.4|1588.8|1585.8|1592.4|1589.4|1586.9|1583.9|2
1620654900000|2021-05-10 13:55:00|1588.6|1585.6|1585.8|1584.6|1588.8|1586.3|1585.7|1583.8|32
1620655200000|2021-05-10 14:00:00|1586|1584.8|1583.5|1580.5|1586|1584.8|1582.8|1579.8|39
1620655500000|2021-05-10 14:05:00|1583.6|1580.6|1589.5|1586.5|1589.9|1586.9|1583.5|1580.5|0
1620655800000|2021-05-10 14:10:00|1589.7|1586.7|1593.8|1590.8|1594.2|1591.2|1588.9|1585.9|0
1620656100000|2021-05-10 14:15:00|1593.7|1590.7|1595.2|1592.2|1596.2|1593.2|1592.4|1589.4|0
1620656400000|2021-05-10 14:20:00|1595.3|1592.3|1592.9|1589.9|1595.4|1592.4|1592.7|1589.7|0
1620656700000|2021-05-10 14:25:00|1592.7|1589.7|1594.1|1591.1|1596.9|1593.9|1592.7|1589.7|3
1620657000000|2021-05-10 14:30:00|1593.9|1590.9|1591.9|1588.9|1594.2|1591.2|1590.9|1587.9|0
1620657300000|2021-05-10 14:35:00|1592.1|1589.1|1592|1589|1592.7|1589.7|1589.8|1586.8|0
1620657600000|2021-05-10 14:40:00|1592.1|1589.1|1591.6|1588.6|1592.7|1589.7|1590.9|1587.9|0
1620657900000|2021-05-10 14:45:00|1591.4|1588.4|1588.2|1585.2|1591.6|1588.6|1586.8|1583.8|0
1620658200000|2021-05-10 14:50:00|1588.1|1585.1|1588.7|1585.7|1589.7|1586.7|1586.4|1583.4|0
1620658500000|2021-05-10 14:55:00|1588.8|1585.8|1590.4|1587.4|1590.7|1587.7|1587.4|1584.4|0
1620658800000|2021-05-10 15:00:00|1590.7|1587.7|1594.1|1592.9|1595.1|1593|1590.2|1587.2|0
1620659100000|2021-05-10 15:05:00|1593.8|1592.6|1593.6|1590.6|1595.2|1592.9|1592.7|1589.7|6
1620659400000|2021-05-10 15:10:00|1593.4|1590.4|1592.2|1589.2|1595.2|1592.2|1591.9|1588.9|8
1620659700000|2021-05-10 15:15:00|1592.4|1589.4|1593.2|1590.2|1593.7|1590.7|1591.7|1588.9|0
1620660000000|2021-05-10 15:20:00|1592.7|1589.7|1590.6|1589.4|1594.2|1591.7|1590.6|1589.4|0
1620660300000|2021-05-10 15:25:00|1590.7|1589.5|1591.1|1589.9|1592.3|1590.5|1590.3|1587.8|2
1620660600000|2021-05-10 15:30:00|1591|1589.8|1590.5|1589.3|1591.2|1590|1589.2|1588|0
1620660900000|2021-05-10 15:35:00|1589.9|1588.7|1590.1|1588.9|1590.7|1589.5|1588.5|1587.3|0
1620661200000|2021-05-10 15:40:00|1590|1588.8|1590.1|1588.9|1591.8|1590.6|1589.6|1588.4|0
1620661500000|2021-05-10 15:45:00|1590|1588.8|1590.7|1589.5|1591.5|1590.3|1589.5|1588.3|0
1620661800000|2021-05-10 15:50:00|1590.8|1589.6|1591|1589.8|1591.5|1590.3|1590|1588.8|14
1620662100000|2021-05-10 15:55:00|1591.1|1589.9|1589.2|1588|1591.7|1590.5|1589|1587.8|15
1620662400000|2021-05-10 16:00:00|1589.5|1588.3|1591.2|1590|1591.2|1590|1588.5|1587.3|0
1620662700000|2021-05-10 16:05:00|1591|1589.8|1590|1588.8|1591.2|1590|1588.5|1587.3|1
1620663000000|2021-05-10 16:10:00|1589.2|1588|1588.6|1587.4|1590.3|1589.1|1587.7|1586.5|25
1620663300000|2021-05-10 16:15:00|1588.7|1587.5|1587.8|1585.8|1590|1587.5|1587.3|1584.8|9
1620663600000|2021-05-10 16:20:00|1588.1|1586.1|1587.3|1585.3|1589.3|1586.8|1587.3|1584.8|0
1620663900000|2021-05-10 16:25:00|1587.1|1585.1|1585.3|1583.3|1588|1585.6|1585.2|1582.7|0
1620664200000|2021-05-10 16:30:00|1586|1583|1587.5|1584.5|1589.2|1586.8|1585.1|1583|0
1620664500000|2021-05-10 16:35:00|1586.9|1584.9|1589.2|1586.2|1589.3|1586.8|1586.3|1584|0
1620664800000|2021-05-10 16:40:00|1588.6|1586.6|1586.6|1585.4|1589.7|1587.1|1586.2|1584.2|0
1620665100000|2021-05-10 16:45:00|1586.4|1585.2|1587.4|1586.2|1588.8|1586.7|1586.4|1585.1|51
1620665400000|2021-05-10 16:50:00|1587.7|1586.5|1588.4|1586.4|1588.8|1586.9|1587.1|1585|11
1620665700000|2021-05-10 16:55:00|1587.9|1586.7|1590.4|1587.4|1590.9|1588.8|1587.6|1586.3|2
1620666000000|2021-05-10 17:00:00|1590.5|1587.5|1587.2|1585.2|1590.5|1587.5|1586.5|1585|2
1620666300000|2021-05-10 17:05:00|1586.7|1585.5|1588.1|1585.1|1588.8|1587.1|1585.7|1583.8|7
1620666600000|2021-05-10 17:10:00|1588.3|1585.3|1587.2|1584.2|1589.1|1586.1|1587.1|1584.1|0
1620666900000|2021-05-10 17:15:00|1587.3|1584.3|1587.3|1584.3|1588.3|1585.3|1586.8|1583.8|0
1620667200000|2021-05-10 17:20:00|1587.2|1584.2|1587.2|1584.2|1588.5|1585.5|1586.3|1583.6|6
1620667500000|2021-05-10 17:25:00|1587.8|1584.8|1587.4|1584.4|1588.4|1585.4|1586.6|1583.6|0
1620667800000|2021-05-10 17:30:00|1587.3|1584.3|1586.7|1583.7|1587.8|1584.8|1586.1|1583.1|0
1620668100000|2021-05-10 17:35:00|1587.1|1584.1|1587.6|1584.6|1587.9|1584.9|1586.6|1583.6|0
1620668400000|2021-05-10 17:40:00|1587.7|1584.7|1587.1|1584.1|1588|1585|1586.6|1583.6|0
1620668700000|2021-05-10 17:45:00|1586.9|1583.9|1586.5|1583.5|1587.8|1584.8|1585.4|1582.4|1
1620669000000|2021-05-10 17:50:00|1586.3|1583.3|1589.3|1586.3|1589.3|1586.3|1585.8|1582.8|0
1620669300000|2021-05-10 17:55:00|1589.7|1586.7|1588.8|1585.8|1589.8|1586.8|1588.2|1585.2|0
1620669600000|2021-05-10 18:00:00|1588.9|1585.9|1589|1586|1589.9|1586.9|1587|1584|1
1620669900000|2021-05-10 18:05:00|1589.4|1586.4|1586.8|1583.8|1591|1588|1586|1583.8|4
1620670200000|2021-05-10 18:10:00|1586.9|1583.9|1592.5|1589.5|1592.6|1589.6|1586.9|1583.9|0
1620670500000|2021-05-10 18:15:00|1592.6|1589.6|1590.6|1587.6|1593.2|1590.2|1590|1587.2|3
1620604800000|2021-05-10 00:00:00|1579.4|1577.4|1584.9|1583.7|1588.2|1586.6|1578.8|1576.4|2
1620605100000|2021-05-10 00:05:00|1584.8|1583.6|1586.3|1585.1|1589.3|1587.7|1582.5|1580.7|0
1620605400000|2021-05-10 00:10:00|1586.4|1585.2|1584.4|1583.2|1588.8|1587.3|1584.3|1582.9|0
1620605700000|2021-05-10 00:15:00|1584.5|1583.3|1586.6|1585.4|1587.2|1585.7|1584.1|1582.9|1
1620606000000|2021-05-10 00:20:00|1586.9|1584.9|1581.9|1580.7|1587.2|1585.7|1581.1|1579.5|0
1620606300000|2021-05-10 00:25:00|1582.4|1580.4|1583.4|1581.4|1583.7|1581.9|1581|1579.5|0
1620606600000|2021-05-10 00:30:00|1583.1|1581.9|1583.9|1582.7|1584.7|1583.2|1582.1|1580.9|0
1620606900000|2021-05-10 00:35:00|1583.8|1582.6|1584.9|1583.7|1585.9|1584.6|1583.5|1581.9|0
1620607200000|2021-05-10 00:40:00|1585|1583.8|1584.6|1583.4|1585.9|1584.3|1583.9|1582.4|0
1620607500000|2021-05-10 00:45:00|1584.5|1583.3|1584.4|1583.2|1585.1|1583.7|1583.5|1581.9|0
1620607800000|2021-05-10 00:50:00|1584.2|1583|1584.5|1583.3|1585.8|1584.2|1584.1|1582.5|0
1620608100000|2021-05-10 00:55:00|1584.4|1583.2|1584.5|1583.3|1586.1|1584.8|1584.4|1583|0
1620608400000|2021-05-10 01:00:00|1584.3|1583.1|1584.6|1583.4|1586.4|1585.2|1582.5|1581.3|0
1620608700000|2021-05-10 01:05:00|1584.7|1583.5|1587.4|1586.2|1587.6|1586.2|1584.5|1583|0
1620609000000|2021-05-10 01:10:00|1587.1|1585.9|1586.4|1585.2|1587.5|1586.3|1585.1|1583.9|0
1620609300000|2021-05-10 01:15:00|1586.1|1584.9|1586.4|1585.2|1587.2|1586|1585.1|1583.8|10
1620609600000|2021-05-10 01:20:00|1586.7|1585.5|1588|1586.8|1588|1586.8|1585.9|1584.7|0
1620609900000|2021-05-10 01:25:00|1587.9|1586.7|1588.7|1587.5|1589.6|1588.4|1587.9|1586.7|0
1620610200000|2021-05-10 01:30:00|1588.6|1587.4|1587.9|1586.7|1589|1587.8|1587.1|1585.9|0
1620610500000|2021-05-10 01:35:00|1587.6|1586.4|1589.6|1588.4|1589.6|1588.4|1587.2|1586|0
1620610800000|2021-05-10 01:40:00|1589.5|1588.3|1590.2|1589|1590.2|1589|1589|1587.6|0
1620611100000|2021-05-10 01:45:00|1590.1|1588.9|1591.9|1588.9|1592.1|1589.9|1589.5|1587.3|27
1620611400000|2021-05-10 01:50:00|1591.8|1588.8|1589.7|1586.7|1591.8|1588.8|1589.3|1586.3|0
1620611700000|2021-05-10 01:55:00|1589.8|1586.8|1590.7|1587.7|1590.7|1587.7|1589.3|1586.3|0
1620612000000|2021-05-10 02:00:00|1590.6|1587.6|1589.4|1586.4|1590.7|1587.7|1589.3|1586.3|0
1620612300000|2021-05-10 02:05:00|1589.6|1586.6|1589.5|1586.5|1590.6|1587.6|1589.2|1586.2|0
1620612600000|2021-05-10 02:10:00|1589.4|1586.4|1588.7|1585.7|1589.8|1586.8|1588.5|1585.5|0
1620612900000|2021-05-10 02:15:00|1588.5|1585.5|1587.2|1584.2|1588.8|1585.8|1587|1584|0
1620613200000|2021-05-10 02:20:00|1586.9|1583.9|1585.3|1583.3|1587|1584|1585.1|1582.7|0
1620613500000|2021-05-10 02:25:00|1585.6|1583.6|1586.3|1583.3|1586.7|1583.7|1585.6|1583.1|0
1620613800000|2021-05-10 02:30:00|1586.9|1583.9|1587.2|1584.2|1587.3|1584.3|1585.3|1583.1|0
1620614100000|2021-05-10 02:35:00|1587|1584|1585.4|1583.4|1587.3|1584.3|1585.4|1583.2|0
1620614400000|2021-05-10 02:40:00|1585.3|1583.3|1585.4|1583.4|1586.2|1583.6|1583.7|1582.5|0
1620614700000|2021-05-10 02:45:00|1586.1|1583.1|1586.4|1583.4|1587|1584|1585.4|1582.9|0
1620615000000|2021-05-10 02:50:00|1586.5|1583.5|1585.4|1583.4|1586.8|1583.8|1584.3|1583.1|0
1620615300000|2021-05-10 02:55:00|1585.3|1583.3|1583.9|1582.7|1585.3|1583.5|1583.8|1582.6|0
1620615600000|2021-05-10 03:00:00|1583.8|1582.6|1582.7|1580.7|1584.4|1582.6|1581.9|1580.3|1
1620615900000|2021-05-10 03:05:00|1582.6|1580.6|1583.9|1580.9|1583.9|1580.9|1581.9|1580.3|0
1620616200000|2021-05-10 03:10:00|1583.8|1580.8|1585.4|1582.4|1585.5|1582.5|1582.9|1580.3|0
1620616500000|2021-05-10 03:15:00|1585.3|1582.3|1584|1581|1585.7|1582.7|1584|1581|0
1620616800000|2021-05-10 03:20:00|1583.9|1580.9|1583.7|1580.7|1584.2|1581.2|1582|1580.4|0
1620617100000|2021-05-10 03:25:00|1583.8|1580.8|1582.6|1580.6|1583.8|1581|1581.7|1580.3|0
1620617400000|2021-05-10 03:30:00|1582.4|1580.4|1583.9|1580.9|1584|1581|1582|1580.4|0
1620617700000|2021-05-10 03:35:00|1584|1581|1584.9|1581.9|1585.5|1582.5|1584|1581|0
1620618000000|2021-05-10 03:40:00|1585.3|1582.3|1585.1|1582.1|1585.4|1582.4|1585|1582|0
1620618300000|2021-05-10 03:45:00|1585|1582|1584.5|1581.5|1585.4|1582.4|1584.3|1581.3|0
1620618600000|2021-05-10 03:50:00|1584.6|1581.6|1584.9|1581.9|1584.9|1581.9|1584.3|1581.3|0
1620618900000|2021-05-10 03:55:00|1584.8|1581.8|1584.9|1581.9|1584.9|1581.9|1584.5|1581.5|0
1620619200000|2021-05-10 04:00:00|1585|1582|1584.1|1581.1|1585|1582|1584.1|1581.1|0
1620619500000|2021-05-10 04:05:00|1584.3|1581.3|1585.3|1582.3|1585.5|1582.5|1584.3|1581.3|0
1620619800000|2021-05-10 04:10:00|1585.1|1582.1|1585.7|1582.7|1586|1583|1585|1582|0
1620620100000|2021-05-10 04:15:00|1585.6|1582.6|1584.8|1581.8|1585.6|1582.6|1584.8|1581.8|0
1620620400000|2021-05-10 04:20:00|1584.6|1581.6|1584.9|1581.9|1585.3|1582.3|1584.5|1581.5|0
1620620700000|2021-05-10 04:25:00|1584.8|1581.8|1584.8|1581.8|1585|1582|1584.8|1581.8|0
1620621000000|2021-05-10 04:30:00|1584.9|1581.9|1584.9|1581.9|1585.5|1582.5|1584.5|1581.5|0
1620621300000|2021-05-10 04:35:00|1585|1582|1585.2|1582.2|1585.5|1582.5|1584.9|1581.9|0
1620621600000|2021-05-10 04:40:00|1585.1|1582.1|1584.5|1581.5|1585.2|1582.2|1584.1|1581.1|0
1620621900000|2021-05-10 04:45:00|1584.6|1581.6|1584.9|1581.9|1585|1582|1584.6|1581.6|0
1620622200000|2021-05-10 04:50:00|1584.7|1581.7|1584.5|1581.5|1584.7|1581.7|1584.5|1581.5|0
1620622500000|2021-05-10 04:55:00|1584.4|1581.4|1584.1|1581.1|1584.5|1581.5|1584|1581|0
1620622800000|2021-05-10 05:00:00|1584|1581|1583.6|1580.6|1584|1581|1582.8|1580.3|0
1620623100000|2021-05-10 05:05:00|1583.8|1580.8|1583.9|1580.9|1583.9|1580.9|1583.4|1580.4|0
1620623400000|2021-05-10 05:10:00|1583.8|1580.8|1583.8|1580.8|1583.9|1580.9|1583.5|1580.5|0
1620623700000|2021-05-10 05:15:00|1583.5|1580.5|1583.4|1580.4|1583.5|1580.9|1582.8|1580.3|0
1620624000000|2021-05-10 05:20:00|1582.9|1580.9|1582.8|1580.8|1583.5|1581|1582.6|1580.3|0
1620624300000|2021-05-10 05:25:00|1582.6|1580.6|1584.4|1581.4|1584.5|1581.5|1582.5|1580.5|0
1620624600000|2021-05-10 05:30:00|1584.2|1581.2|1584.6|1581.6|1584.7|1581.7|1581.5|1580.3|0
1620624900000|2021-05-10 05:35:00|1584.9|1581.9|1583.9|1580.9|1585.2|1582.2|1583.7|1580.7|0
1620625200000|2021-05-10 05:40:00|1584|1581|1584.1|1581.1|1584.9|1581.9|1582.1|1580.1|0
1620625500000|2021-05-10 05:45:00|1584.2|1581.2|1585.2|1582.2|1585.6|1582.6|1584.1|1581.1|0
1620625800000|2021-05-10 05:50:00|1585.1|1582.1|1583.6|1580.6|1585.3|1582.3|1583.5|1580.5|0
1620626100000|2021-05-10 05:55:00|1583.5|1580.5|1583.9|1580.9|1584.2|1581.4|1582.6|1580.5|0
1620626400000|2021-05-10 06:00:00|1584|1581|1584.3|1581.3|1585|1582|1583.9|1580.9|0
1620626700000|2021-05-10 06:05:00|1584.5|1581.5|1583.7|1580.7|1585.3|1582.3|1583.7|1580.7|0
1620627000000|2021-05-10 06:10:00|1583.9|1580.9|1584.1|1581.1|1584.3|1581.3|1583.5|1580.5|0
1620627300000|2021-05-10 06:15:00|1584.2|1581.2|1587.6|1584.6|1587.7|1584.7|1584.2|1581.2|0
1620627600000|2021-05-10 06:20:00|1587.2|1584.2|1588.8|1585.8|1588.8|1585.8|1586.7|1583.7|2
1620627900000|2021-05-10 06:25:00|1589.1|1586.1|1589.7|1586.7|1590|1587|1588.7|1585.7|0
1620628200000|2021-05-10 06:30:00|1589.8|1586.8|1588|1585|1589.8|1586.8|1588|1585|0
1620628500000|2021-05-10 06:35:00|1587.8|1584.8|1589.2|1586.2|1589.5|1586.5|1587.7|1584.7|0
1620628800000|2021-05-10 06:40:00|1589.3|1586.3|1588.6|1585.6|1589.3|1586.6|1587.6|1584.7|1
1620629100000|2021-05-10 06:45:00|1588.5|1585.5|1587.6|1584.6|1588.6|1585.6|1587.3|1584.3|0
1620629400000|2021-05-10 06:50:00|1587.5|1584.5|1589.2|1586.2|1589.5|1586.5|1587|1584|0
1620629700000|2021-05-10 06:55:00|1589.3|1586.3|1589.1|1586.1|1589.6|1586.6|1588.5|1585.5|0
1620630000000|2021-05-10 07:00:00|1588.9|1585.9|1587.3|1584.3|1588.9|1585.9|1587.2|1584.2|0
1620630300000|2021-05-10 07:05:00|1587.4|1584.4|1587.2|1584.2|1587.8|1584.8|1586.3|1583.3|2
1620630600000|2021-05-10 07:10:00|1587.1|1584.1|1585.2|1582.2|1587.1|1584.1|1585.1|1582.1|0
1620630900000|2021-05-10 07:15:00|1585.1|1582.1|1585.3|1582.3|1586.1|1583.1|1584.8|1581.8|0
1620631200000|2021-05-10 07:20:00|1585.6|1582.6|1585.8|1582.8|1586.2|1583.2|1585.1|1582.1|0
1620631500000|2021-05-10 07:25:00|1585.9|1582.9|1585.1|1582.1|1585.9|1582.9|1584.7|1581.7|0
1620631800000|2021-05-10 07:30:00|1585.3|1582.3|1586.2|1583.2|1586.3|1583.3|1584.7|1581.7|0
1620632100000|2021-05-10 07:35:00|1586.1|1583.1|1586.2|1583.2|1586.7|1583.7|1585.7|1582.9|0
1620632400000|2021-05-10 07:40:00|1586.1|1583.1|1586.7|1583.7|1586.7|1583.7|1585.2|1582.2|0
1620632700000|2021-05-10 07:45:00|1586.6|1583.6|1585.8|1582.8|1586.6|1583.6|1585.7|1582.7|0
1620633000000|2021-05-10 07:50:00|1586|1583|1586.3|1583.3|1587.3|1584.3|1586|1583|0
1620633300000|2021-05-10 07:55:00|1586.2|1583.2|1585.8|1582.8|1586.4|1583.4|1585.3|1582.3|0
1620633600000|2021-05-10 08:00:00|1585.6|1582.6|1584.9|1581.9|1585.8|1582.8|1584.8|1581.8|0
1620633900000|2021-05-10 08:05:00|1584.8|1581.8|1586.3|1583.3|1586.3|1583.3|1584.8|1581.8|0
1620634200000|2021-05-10 08:10:00|1586.1|1583.1|1585.5|1582.5|1586.2|1583.2|1585.4|1582.4|0
1620634500000|2021-05-10 08:15:00|1585.4|1582.4|1585.8|1582.8|1585.9|1582.9|1585.2|1582.2|0
1620634800000|2021-05-10 08:20:00|1585.7|1582.7|1586.2|1583.2|1586.3|1583.3|1585.3|1582.3|0
1620635100000|2021-05-10 08:25:00|1586|1583|1586|1583|1586.3|1583.3|1585.5|1582.5|0
1620635400000|2021-05-10 08:30:00|1586.2|1583.2|1584.3|1581.3|1586.2|1583.2|1584.2|1581.2|0
1620635700000|2021-05-10 08:35:00|1584.4|1581.4|1585.5|1582.5|1585.7|1582.7|1584.4|1581.4|0
1620636000000|2021-05-10 08:40:00|1585.4|1582.4|1585.8|1582.8|1585.8|1582.8|1585|1582|0
1620636300000|2021-05-10 08:45:00|1586.1|1583.1|1586.5|1583.5|1586.8|1583.8|1585.9|1582.9|0
1620636600000|2021-05-10 08:50:00|1586.7|1583.7|1586.5|1583.5|1586.8|1583.8|1585.5|1582.5|0
1620636900000|2021-05-10 08:55:00|1586.4|1583.4|1586.8|1583.8|1587|1584|1586.4|1583.4|0
1620637200000|2021-05-10 09:00:00|1586.9|1583.9|1586.8|1583.8|1586.9|1583.9|1585.9|1582.9|0
1620637500000|2021-05-10 09:05:00|1586.9|1583.9|1588|1585|1588.2|1585.2|1586.7|1583.7|0
1620637800000|2021-05-10 09:10:00|1587.9|1584.9|1588|1585|1588|1585|1587.3|1584.3|0
1620638100000|2021-05-10 09:15:00|1588.2|1585.2|1586.8|1583.8|1588.5|1585.5|1586.8|1583.8|0
1620638400000|2021-05-10 09:20:00|1586.9|1583.9|1586|1583|1586.9|1583.9|1585.9|1582.9|0
1620638700000|2021-05-10 09:25:00|1586.1|1583.1|1586.1|1583.1|1586.8|1583.8|1586.1|1583.1|0
1620639000000|2021-05-10 09:30:00|1585.9|1582.9|1586|1583|1586.4|1583.4|1585.6|1582.6|0
1620639300000|2021-05-10 09:35:00|1585.9|1582.9|1587|1584|1587|1584|1585.6|1582.6|0
1620639600000|2021-05-10 09:40:00|1586.9|1583.9|1586|1583|1587|1584|1585.8|1582.8|0
1620639900000|2021-05-10 09:45:00|1586.4|1583.4|1586.8|1583.8|1587|1584|1586|1583|0
1620640200000|2021-05-10 09:50:00|1587.5|1584.5|1587.8|1584.8|1588.1|1585.1|1587.4|1584.4|0
1620640500000|2021-05-10 09:55:00|1587.6|1584.6|1588.6|1585.6|1589.1|1586.1|1587.6|1584.6|0
1620640800000|2021-05-10 10:00:00|1588.5|1585.5|1588|1585|1588.8|1585.8|1587.6|1584.6|0
1620641100000|2021-05-10 10:05:00|1587.9|1584.9|1587.4|1584.4|1588.3|1585.3|1587.3|1584.3|0
1620641400000|2021-05-10 10:10:00|1587.6|1584.6|1588.5|1585.5|1588.5|1585.5|1587.6|1584.6|0
1620641700000|2021-05-10 10:15:00|1588.4|1585.4|1587.9|1584.9|1588.5|1585.5|1587.6|1584.6|0
1620642000000|2021-05-10 10:20:00|1587|1585.8|1587.9|1584.9|1588.1|1585.8|1587|1584.9|1
1620642300000|2021-05-10 10:25:00|1588.1|1585.1|1587.3|1584.3|1588.1|1585.1|1587|1584|0
1620642600000|2021-05-10 10:30:00|1587.4|1584.4|1587.3|1584.3|1588|1585|1587|1584|0
1620642900000|2021-05-10 10:35:00|1587.4|1584.4|1586.5|1584.5|1587.6|1584.9|1585.5|1583.9|0
1620643200000|2021-05-10 10:40:00|1586.8|1584.8|1586|1584.8|1586.9|1585.1|1585.6|1584.4|0
1620643500000|2021-05-10 10:45:00|1585.8|1584.6|1585.6|1582.6|1586|1584.8|1585|1582.2|1
1620643800000|2021-05-10 10:50:00|1585.5|1582.5|1586.2|1583.2|1586.4|1583.4|1585.4|1582.4|0
1620644100000|2021-05-10 10:55:00|1586.4|1583.4|1586.4|1583.4|1587|1584|1586.4|1583.4|0
1620644400000|2021-05-10 11:00:00|1586.5|1583.5|1587|1584|1587.2|1584.2|1585.9|1582.9|0
1620644700000|2021-05-10 11:05:00|1586.9|1583.9|1588.4|1585.4|1588.9|1585.9|1586.9|1583.9|0
1620645000000|2021-05-10 11:10:00|1588.1|1585.1|1588.7|1585.7|1588.7|1585.7|1587.9|1584.9|0
1620645300000|2021-05-10 11:15:00|1588.5|1585.5|1586.5|1583.5|1588.5|1585.5|1586.4|1583.4|0
1620645600000|2021-05-10 11:20:00|1586.6|1583.6|1585.1|1582.1|1586.9|1583.9|1584.6|1581.6|0
1620645900000|2021-05-10 11:25:00|1585|1582|1585.1|1582.1|1585.2|1582.5|1583.5|1581.2|1
1620646200000|2021-05-10 11:30:00|1585|1582|1584.6|1581.6|1585.1|1582.1|1584.1|1581.1|0
1620646500000|2021-05-10 11:35:00|1584.9|1581.9|1586.7|1583.7|1586.7|1583.7|1584.4|1581.4|0
1620646800000|2021-05-10 11:40:00|1586.6|1583.6|1586.5|1583.5|1587|1584|1585.4|1582.4|0
1620647100000|2021-05-10 11:45:00|1586.4|1583.4|1586.5|1583.5|1586.7|1583.7|1585|1582|57
1620647400000|2021-05-10 11:50:00|1586.2|1583.2|1586.3|1583.3|1586.7|1583.7|1585.8|1582.8|0
1620647700000|2021-05-10 11:55:00|1586.2|1583.2|1586.2|1583.2|1586.6|1583.6|1585.5|1582.5|0
1620648000000|2021-05-10 12:00:00|1586.5|1583.5|1587.5|1584.5|1588.5|1585.5|1585.7|1582.7|0
1620648300000|2021-05-10 12:05:00|1587.6|1584.6|1590.1|1587.1|1590.1|1587.1|1587.5|1584.5|0
1620648600000|2021-05-10 12:10:00|1590.3|1587.3|1589.5|1586.5|1590.6|1587.6|1588.6|1585.6|0
1620648900000|2021-05-10 12:15:00|1589.6|1586.6|1588.7|1585.7|1590.6|1587.6|1588.3|1585.3|0
1620649200000|2021-05-10 12:20:00|1588.8|1585.8|1590.3|1587.3|1590.7|1587.7|1588.8|1585.8|0
1620649500000|2021-05-10 12:25:00|1590.4|1587.4|1591.2|1588.2|1591.6|1588.6|1590.2|1587.2|0
1620649800000|2021-05-10 12:30:00|1591.3|1588.3|1591.4|1589.4|1592.8|1589.9|1590.2|1587.8|0
1620650100000|2021-05-10 12:35:00|1591.6|1589.6|1594.2|1591.2|1595|1592.9|1591.4|1589.1|0
1620650400000|2021-05-10 12:40:00|1594.3|1591.3|1595.3|1592.3|1595.5|1592.5|1593.1|1590.1|0
1620653400000|2021-05-10 13:30:00|1596.3|1593.3|1589.5|1586.5|1596.7|1593.7|1586.1|1583.1|1
1620653700000|2021-05-10 13:35:00|1588.8|1586.8|1589.2|1586.2|1592.8|1590.3|1588.3|1585.8|4
1620654000000|2021-05-10 13:40:00|1589.3|1586.3|1592.8|1589.8|1594.3|1591.3|1588.8|1585.8|0
1620654300000|2021-05-10 13:45:00|1593.1|1590.1|1591.3|1588.3|1593.1|1590.1|1588.7|1586.4|0
1620654600000|2021-05-10 13:50:00|1591.4|1588.4|1588.8|1585.8|1592.4|1589.4|1586.9|1583.9|2
1620654900000|2021-05-10 13:55:00|1588.6|1585.6|1585.8|1584.6|1588.8|1586.3|1585.7|1583.8|32
1620655200000|2021-05-10 14:00:00|1586|1584.8|1583.5|1580.5|1586|1584.8|1582.8|1579.8|39
1620655500000|2021-05-10 14:05:00|1583.6|1580.6|1589.5|1586.5|1589.9|1586.9|1583.5|1580.5|0
1620655800000|2021-05-10 14:10:00|1589.7|1586.7|1593.8|1590.8|1594.2|1591.2|1588.9|1585.9|0
1620656100000|2021-05-10 14:15:00|1593.7|1590.7|1595.2|1592.2|1596.2|1593.2|1592.4|1589.4|0
1620656400000|2021-05-10 14:20:00|1595.3|1592.3|1592.9|1589.9|1595.4|1592.4|1592.7|1589.7|0
1620656700000|2021-05-10 14:25:00|1592.7|1589.7|1594.1|1591.1|1596.9|1593.9|1592.7|1589.7|3
1620657000000|2021-05-10 14:30:00|1593.9|1590.9|1591.9|1588.9|1594.2|1591.2|1590.9|1587.9|0
1620657300000|2021-05-10 14:35:00|1592.1|1589.1|1592|1589|1592.7|1589.7|1589.8|1586.8|0
1620657600000|2021-05-10 14:40:00|1592.1|1589.1|1591.6|1588.6|1592.7|1589.7|1590.9|1587.9|0
1620657900000|2021-05-10 14:45:00|1591.4|1588.4|1588.2|1585.2|1591.6|1588.6|1586.8|1583.8|0
1620658200000|2021-05-10 14:50:00|1588.1|1585.1|1588.7|1585.7|1589.7|1586.7|1586.4|1583.4|0
1620658500000|2021-05-10 14:55:00|1588.8|1585.8|1590.4|1587.4|1590.7|1587.7|1587.4|1584.4|0
1620658800000|2021-05-10 15:00:00|1590.7|1587.7|1594.1|1592.9|1595.1|1593|1590.2|1587.2|0
1620659100000|2021-05-10 15:05:00|1593.8|1592.6|1593.6|1590.6|1595.2|1592.9|1592.7|1589.7|6
1620659400000|2021-05-10 15:10:00|1593.4|1590.4|1592.2|1589.2|1595.2|1592.2|1591.9|1588.9|8
1620659700000|2021-05-10 15:15:00|1592.4|1589.4|1593.2|1590.2|1593.7|1590.7|1591.7|1588.9|0
1620660000000|2021-05-10 15:20:00|1592.7|1589.7|1590.6|1589.4|1594.2|1591.7|1590.6|1589.4|0
1620660300000|2021-05-10 15:25:00|1590.7|1589.5|1591.1|1589.9|1592.3|1590.5|1590.3|1587.8|2
1620660600000|2021-05-10 15:30:00|1591|1589.8|1590.5|1589.3|1591.2|1590|1589.2|1588|0
1620660900000|2021-05-10 15:35:00|1589.9|1588.7|1590.1|1588.9|1590.7|1589.5|1588.5|1587.3|0
1620661200000|2021-05-10 15:40:00|1590|1588.8|1590.1|1588.9|1591.8|1590.6|1589.6|1588.4|0
1620661500000|2021-05-10 15:45:00|1590|1588.8|1590.7|1589.5|1591.5|1590.3|1589.5|1588.3|0
1620661800000|2021-05-10 15:50:00|1590.8|1589.6|1591|1589.8|1591.5|1590.3|1590|1588.8|14
1620662100000|2021-05-10 15:55:00|1591.1|1589.9|1589.2|1588|1591.7|1590.5|1589|1587.8|15
1620662400000|2021-05-10 16:00:00|1589.5|1588.3|1591.2|1590|1591.2|1590|1588.5|1587.3|0
1620662700000|2021-05-10 16:05:00|1591|1589.8|1590|1588.8|1591.2|1590|1588.5|1587.3|1
1620663000000|2021-05-10 16:10:00|1589.2|1588|1588.6|1587.4|1590.3|1589.1|1587.7|1586.5|25
1620663300000|2021-05-10 16:15:00|1588.7|1587.5|1587.8|1585.8|1590|1587.5|1587.3|1584.8|9
1620663600000|2021-05-10 16:20:00|1588.1|1586.1|1587.3|1585.3|1589.3|1586.8|1587.3|1584.8|0
1620663900000|2021-05-10 16:25:00|1587.1|1585.1|1585.3|1583.3|1588|1585.6|1585.2|1582.7|0
1620664200000|2021-05-10 16:30:00|1586|1583|1587.5|1584.5|1589.2|1586.8|1585.1|1583|0
1620664500000|2021-05-10 16:35:00|1586.9|1584.9|1589.2|1586.2|1589.3|1586.8|1586.3|1584|0
1620664800000|2021-05-10 16:40:00|1588.6|1586.6|1586.6|1585.4|1589.7|1587.1|1586.2|1584.2|0
1620665100000|2021-05-10 16:45:00|1586.4|1585.2|1587.4|1586.2|1588.8|1586.7|1586.4|1585.1|51
1620665400000|2021-05-10 16:50:00|1587.7|1586.5|1588.4|1586.4|1588.8|1586.9|1587.1|1585|11
1620665700000|2021-05-10 16:55:00|1587.9|1586.7|1590.4|1587.4|1590.9|1588.8|1587.6|1586.3|2
1620666000000|2021-05-10 17:00:00|1590.5|1587.5|1587.2|1585.2|1590.5|1587.5|1586.5|1585|2
1620666300000|2021-05-10 17:05:00|1586.7|1585.5|1588.1|1585.1|1588.8|1587.1|1585.7|1583.8|7
1620666600000|2021-05-10 17:10:00|1588.3|1585.3|1587.2|1584.2|1589.1|1586.1|1587.1|1584.1|0
1620666900000|2021-05-10 17:15:00|1587.3|1584.3|1587.3|1584.3|1588.3|1585.3|1586.8|1583.8|0
1620667200000|2021-05-10 17:20:00|1587.2|1584.2|1587.2|1584.2|1588.5|1585.5|1586.3|1583.6|6
1620667500000|2021-05-10 17:25:00|1587.8|1584.8|1587.4|1584.4|1588.4|1585.4|1586.6|1583.6|0
1620667800000|2021-05-10 17:30:00|1587.3|1584.3|1586.7|1583.7|1587.8|1584.8|1586.1|1583.1|0
1620668100000|2021-05-10 17:35:00|1587.1|1584.1|1587.6|1584.6|1587.9|1584.9|1586.6|1583.6|0
1620668400000|2021-05-10 17:40:00|1587.7|1584.7|1587.1|1584.1|1588|1585|1586.6|1583.6|0
1620668700000|2021-05-10 17:45:00|1586.9|1583.9|1586.5|1583.5|1587.8|1584.8|1585.4|1582.4|1
1620669000000|2021-05-10 17:50:00|1586.3|1583.3|1589.3|1586.3|1589.3|1586.3|1585.8|1582.8|0
1620669300000|2021-05-10 17:55:00|1589.7|1586.7|1588.8|1585.8|1589.8|1586.8|1588.2|1585.2|0
1620669600000|2021-05-10 18:00:00|1588.9|1585.9|1589|1586|1589.9|1586.9|1587|1584|1
1620669900000|2021-05-10 18:05:00|1589.4|1586.4|1586.8|1583.8|1591|1588|1586|1583.8|4
1620670200000|2021-05-10 18:10:00|1586.9|1583.9|1592.5|1589.5|1592.6|1589.6|1586.9|1583.9|0
1620670500000|2021-05-10 18:15:00|1592.6|1589.6|1590.6|1587.6|1593.2|1590.2|1590|1587.2|3
1620691200000|2021-05-11 00:00:00|1589.7|1586.7|1589.9|1586.9|1592.4|1589.4|1586.7|1583.7|0
1620691500000|2021-05-11 00:05:00|1589.7|1586.7|1591.9|1588.9|1592|1589|1589.4|1586.4|0
1620691800000|2021-05-11 00:10:00|1592|1589|1594.1|1591.1|1594.3|1591.3|1592|1589|0
1620692100000|2021-05-11 00:15:00|1594|1591|1592.5|1589.5|1594.1|1591.1|1592.1|1589.1|0
1620692400000|2021-05-11 00:20:00|1592.3|1589.3|1591.2|1588.2|1592.6|1589.6|1590.6|1587.6|0
1620692700000|2021-05-11 00:25:00|1591.5|1588.5|1590.1|1587.1|1591.6|1588.6|1590.1|1587.1|0
1620693000000|2021-05-11 00:30:00|1590.2|1587.2|1589.7|1586.7|1590.6|1587.6|1589.7|1586.7|0
1620693300000|2021-05-11 00:35:00|1589.9|1586.9|1589|1586|1590.2|1588.1|1586.9|1585.2|0
1620693600000|2021-05-11 00:40:00|1589.1|1586.1|1588.1|1585.1|1589.2|1586.2|1587.9|1584.9|0
1620693900000|2021-05-11 00:45:00|1587.9|1584.9|1587.5|1584.5|1587.9|1584.9|1586|1584.1|0
1620694200000|2021-05-11 00:50:00|1587.3|1584.3|1584.8|1581.8|1587.3|1584.3|1583.9|1581.3|0
1620694500000|2021-05-11 00:55:00|1585|1582|1583.2|1580.2|1585|1582|1583.1|1580.1|0
1620694800000|2021-05-11 01:00:00|1580.8|1577.8|1578.5|1575.5|1581.5|1578.5|1576.2|1573.2|1
1620695100000|2021-05-11 01:05:00|1578.3|1575.3|1579|1576|1581.6|1578.6|1578.3|1575.3|0
1620695400000|2021-05-11 01:10:00|1578.8|1575.8|1582.5|1579.5|1582.5|1579.5|1578.7|1575.7|0
1620695700000|2021-05-11 01:15:00|1582.3|1579.3|1585.2|1582.2|1585.2|1582.2|1581.7|1578.7|0
1620696000000|2021-05-11 01:20:00|1585.1|1582.1|1586.7|1583.7|1587.1|1584.1|1585.1|1582.1|0
1620696300000|2021-05-11 01:25:00|1586.8|1583.8|1585.7|1582.7|1586.9|1583.9|1584.1|1581.1|0
1620696600000|2021-05-11 01:30:00|1585.8|1582.8|1585.8|1582.8|1586.3|1583.3|1584.7|1581.7|0
1620696900000|2021-05-11 01:35:00|1585.7|1582.7|1585.8|1582.8|1586.1|1583.1|1585.1|1582.1|0
1620697200000|2021-05-11 01:40:00|1586|1583|1584.1|1581.1|1586.1|1583.1|1583.6|1580.6|0
1620697500000|2021-05-11 01:45:00|1583.8|1580.8|1585.2|1582.2|1585.4|1582.4|1583.6|1580.6|0
1620697800000|2021-05-11 01:50:00|1585.1|1582.1|1584.7|1581.7|1585.1|1582.1|1584.1|1581.1|0
1620698100000|2021-05-11 01:55:00|1584.6|1581.6|1582.9|1579.9|1584.6|1581.6|1582.6|1579.6|0
1620698400000|2021-05-11 02:00:00|1582.7|1579.7|1583.2|1580.2|1583.9|1580.9|1582.1|1579.1|0
1620698700000|2021-05-11 02:05:00|1583.4|1580.4|1582.9|1579.9|1583.7|1580.7|1582.2|1579.2|0
1620699000000|2021-05-11 02:10:00|1582.8|1579.8|1585.2|1582.2|1585.4|1582.4|1582.7|1579.7|0
1620699300000|2021-05-11 02:15:00|1584.9|1581.9|1584.2|1581.2|1584.9|1581.9|1583.9|1580.9|0
1620699600000|2021-05-11 02:20:00|1584.4|1581.4|1583.8|1580.8|1584.8|1581.8|1583.2|1580.2|0
1620699900000|2021-05-11 02:25:00|1583.7|1580.7|1583.7|1580.7|1583.8|1580.8|1583.6|1580.6|0
1620700200000|2021-05-11 02:30:00|1583.8|1580.8|1582.8|1579.8|1583.8|1580.8|1582.6|1579.6|0
1620700500000|2021-05-11 02:35:00|1582.7|1579.7|1582.7|1579.7|1582.8|1579.8|1582|1579|0
1620700800000|2021-05-11 02:40:00|1582.8|1579.8|1582.8|1579.8|1582.8|1579.8|1581.4|1578.4|0
1620701100000|2021-05-11 02:45:00|1582.5|1579.5|1583.8|1580.8|1584.7|1581.7|1582.5|1579.5|0
1620701400000|2021-05-11 02:50:00|1583.5|1580.5|1584.4|1581.4|1584.8|1581.8|1583.5|1580.5|0
1620701700000|2021-05-11 02:55:00|1584.5|1581.5|1583.8|1580.8|1584.5|1581.5|1583.8|1580.8|0
1620702000000|2021-05-11 03:00:00|1583.5|1580.5|1585|1582|1585.3|1582.3|1582.8|1579.8|0
1620702300000|2021-05-11 03:05:00|1584.9|1581.9|1585.8|1582.8|1586.3|1583.3|1584.8|1581.8|0
1620702600000|2021-05-11 03:10:00|1585.9|1582.9|1586.2|1583.2|1586.3|1583.3|1585.2|1582.2|0
1620702900000|2021-05-11 03:15:00|1586.4|1583.4|1587.9|1584.9|1588.2|1585.2|1585.7|1582.7|0
1620703200000|2021-05-11 03:20:00|1588|1585|1587.8|1584.8|1588.2|1585.2|1587|1584|0
1620703500000|2021-05-11 03:25:00|1588|1585|1588.7|1585.7|1589|1586|1587.9|1584.9|0
1620703800000|2021-05-11 03:30:00|1588.6|1585.6|1586.8|1583.8|1588.6|1585.6|1586.5|1583.5|0
1620704100000|2021-05-11 03:35:00|1586.7|1583.7|1586.2|1583.2|1587.3|1584.3|1586.2|1583.2|0
1620704400000|2021-05-11 03:40:00|1586.3|1583.3|1586|1583|1586.3|1583.3|1586|1583|0
1620704700000|2021-05-11 03:45:00|1585.7|1582.7|1585.3|1582.3|1585.9|1582.9|1585.3|1582.3|0
1620705000000|2021-05-11 03:50:00|1585.4|1582.4|1585.9|1582.9|1586|1583|1585.4|1582.4|0
1620705300000|2021-05-11 03:55:00|1586|1583|1586.1|1583.1|1586.2|1583.2|1585.5|1582.5|0
1620705600000|2021-05-11 04:00:00|1586|1583|1585|1582|1586.3|1583.3|1585|1582|0
1620705900000|2021-05-11 04:05:00|1584.6|1581.6|1584.3|1581.3|1584.6|1581.6|1584|1581|0
1620706200000|2021-05-11 04:10:00|1584.1|1581.1|1584.3|1581.3|1584.5|1581.5|1584|1581|0
1620706500000|2021-05-11 04:15:00|1584.1|1581.1|1584.1|1581.1|1584.5|1581.5|1584|1581|0
1620706800000|2021-05-11 04:20:00|1584|1581|1583.5|1580.5|1584|1581|1583.4|1580.4|0
1620707100000|2021-05-11 04:25:00|1583.4|1580.4|1584.4|1581.4|1584.4|1581.4|1583.3|1580.3|0
1620707400000|2021-05-11 04:30:00|1584.3|1581.3|1583.6|1580.6|1584.3|1581.3|1583.5|1580.5|0
1620707700000|2021-05-11 04:35:00|1583.5|1580.5|1584|1581|1584|1581|1583.5|1580.5|0
1620708000000|2021-05-11 04:40:00|1584.1|1581.1|1584.8|1581.8|1585.1|1582.1|1584.1|1581.1|0
1620708300000|2021-05-11 04:45:00|1584.5|1581.5|1583.8|1580.8|1584.6|1581.6|1583.8|1580.8|0
1620708600000|2021-05-11 04:50:00|1583.6|1580.6|1583.1|1580.1|1583.6|1580.6|1583.1|1580.1|0
1620708900000|2021-05-11 04:55:00|1583|1580|1583.1|1580.1|1583.1|1580.1|1583|1580|0
1620709200000|2021-05-11 05:00:00|1583.3|1580.3|1583.1|1580.1|1583.4|1580.4|1583.1|1580.1|0
1620709500000|2021-05-11 05:05:00|1583.4|1580.4|1583.6|1580.6|1584.1|1581.1|1583.4|1580.4|0
1620709800000|2021-05-11 05:10:00|1583.7|1580.7|1585|1582|1585.1|1582.1|1583.7|1580.7|0
1620710100000|2021-05-11 05:15:00|1584.9|1581.9|1585.1|1582.1|1585.2|1582.2|1584.5|1581.5|0
1620710400000|2021-05-11 05:20:00|1584.9|1581.9|1585.4|1582.4|1585.5|1582.5|1584.9|1581.9|0
1620710700000|2021-05-11 05:25:00|1585.2|1582.2|1584.6|1581.6|1585.2|1582.2|1584.5|1581.5|0
1620711000000|2021-05-11 05:30:00|1585.1|1582.1|1587.4|1584.4|1588.2|1585.2|1585.1|1582.1|0
1620711300000|2021-05-11 05:35:00|1587.5|1584.5|1587.9|1584.9|1588.7|1585.7|1587.5|1584.5|0
1620711600000|2021-05-11 05:40:00|1587.7|1584.7|1586.4|1583.4|1588.7|1585.7|1586.2|1583.2|0
1620711900000|2021-05-11 05:45:00|1586.2|1583.2|1587.1|1584.1|1587.1|1584.1|1586|1583|0
1620712200000|2021-05-11 05:50:00|1587.2|1584.2|1588.4|1585.4|1588.4|1585.4|1587.2|1584.2|0
1620712500000|2021-05-11 05:55:00|1588.5|1585.5|1588.4|1585.4|1589.6|1586.6|1588.4|1585.4|0
1620712800000|2021-05-11 06:00:00|1588.5|1585.5|1589.6|1586.6|1589.7|1586.7|1587.7|1584.7|0
1620713100000|2021-05-11 06:05:00|1589.7|1586.7|1590|1587|1590.2|1587.2|1589.1|1586.1|0
1620713400000|2021-05-11 06:10:00|1589.9|1586.9|1587.3|1584.3|1590.1|1587.1|1587.2|1584.2|0
1620713700000|2021-05-11 06:15:00|1587.4|1584.4|1588|1585|1588.6|1585.6|1587.3|1584.3|0
1620714000000|2021-05-11 06:20:00|1587.8|1584.8|1588.8|1585.8|1589.1|1586.1|1587.8|1584.8|0
1620714300000|2021-05-11 06:25:00|1588.7|1585.7|1588|1585|1588.8|1585.8|1587.7|1584.7|0
1620714600000|2021-05-11 06:30:00|1587.8|1584.8|1588.6|1585.6|1589|1586|1587.1|1584.1|0
1620714900000|2021-05-11 06:35:00|1588.3|1585.3|1589.3|1586.3|1590|1587|1588.3|1585.3|0
1620715200000|2021-05-11 06:40:00|1589.1|1586.1|1590|1587|1590|1587|1588.8|1585.8|0
1620715500000|2021-05-11 06:45:00|1589.8|1586.8|1589.3|1586.3|1589.8|1586.8|1588.8|1585.8|0
1620715800000|2021-05-11 06:50:00|1589.5|1586.5|1590|1587|1591.5|1588.5|1588.7|1585.7|0
1620716100000|2021-05-11 06:55:00|1589.8|1586.8|1588|1586|1590|1587|1587.6|1586|0
1620716400000|2021-05-11 07:00:00|1588.1|1586.1|1586.7|1585.5|1588.4|1586.4|1586.7|1585.5|0
1620716700000|2021-05-11 07:05:00|1586.6|1585.4|1587.1|1584.1|1587.5|1585.4|1586.2|1583.2|1
1620717000000|2021-05-11 07:10:00|1587|1584|1587.3|1584.3|1587.5|1584.5|1586.3|1583.3|0
1620717300000|2021-05-11 07:15:00|1587.2|1584.2|1586.3|1583.3|1587.3|1584.3|1586.1|1583.1|0
1620717600000|2021-05-11 07:20:00|1586.6|1583.6|1587.6|1584.6|1587.6|1584.6|1586.3|1583.3|0
1620717900000|2021-05-11 07:25:00|1587.7|1584.7|1588.1|1585.1|1588.1|1585.1|1587.4|1584.4|0
1620718200000|2021-05-11 07:30:00|1587.8|1584.8|1587|1584|1587.8|1584.8|1586.8|1583.8|0
1620718500000|2021-05-11 07:35:00|1587.1|1584.1|1587.1|1585.1|1587.8|1585.3|1586.2|1584.1|0
1620718800000|2021-05-11 07:40:00|1587|1585|1587.8|1584.8|1588.2|1585.2|1586.3|1584.7|0
1620719100000|2021-05-11 07:45:00|1587.2|1585.2|1586.3|1585.1|1587.8|1585.3|1586.3|1584.7|0
1620719400000|2021-05-11 07:50:00|1586.9|1584.9|1586.2|1585|1586.9|1585.2|1586|1584.7|0
1620719700000|2021-05-11 07:55:00|1586.9|1584.9|1587.1|1585.1|1587.2|1585.4|1585.7|1584.5|0
1620720000000|2021-05-11 08:00:00|1587.2|1585.2|1586|1584.8|1587.8|1585.3|1585.8|1584.6|0
1620720300000|2021-05-11 08:05:00|1586.2|1585|1588.3|1585.3|1588.4|1585.4|1586.2|1584.7|0
1620720600000|2021-05-11 08:10:00|1588.6|1585.6|1588.3|1585.3|1589.2|1586.2|1588.3|1585.3|0
1620720900000|2021-05-11 08:15:00|1588.2|1585.2|1588.9|1585.9|1589.1|1586.1|1587.1|1584.6|0
1620721200000|2021-05-11 08:20:00|1588.7|1585.7|1590.3|1587.3|1590.6|1587.6|1588.7|1585.7|0
1620721500000|2021-05-11 08:25:00|1590.4|1587.4|1590.9|1587.9|1591.2|1588.2|1590.2|1587.2|0
1620721800000|2021-05-11 08:30:00|1590.4|1587.4|1591.9|1588.9|1591.9|1588.9|1590.3|1587.3|0
1620722100000|2021-05-11 08:35:00|1591.8|1588.8|1592.9|1589.9|1593|1590|1591.8|1588.8|0
1620722400000|2021-05-11 08:40:00|1593|1590|1593.5|1590.5|1594.2|1591.2|1593|1590|0
1620722700000|2021-05-11 08:45:00|1593.6|1590.6|1593|1590|1593.7|1590.7|1592.5|1589.5|0
1620723000000|2021-05-11 08:50:00|1593.2|1590.2|1592.7|1589.7|1593.7|1590.7|1592.7|1589.7|0
1620723300000|2021-05-11 08:55:00|1592.9|1589.9|1592.4|1589.4|1593.3|1590.3|1592.2|1589.2|0
1620723600000|2021-05-11 09:00:00|1592.3|1589.3|1593.2|1590.2|1593.4|1590.4|1592|1589|0
1620723900000|2021-05-11 09:05:00|1593.5|1590.5|1593.9|1590.9|1593.9|1590.9|1593.3|1590.3|0
1620724200000|2021-05-11 09:10:00|1594.2|1591.2|1596.3|1593.3|1597.4|1594.4|1594.2|1591.2|0
1620724500000|2021-05-11 09:15:00|1596.2|1593.2|1596.4|1593.4|1596.7|1593.7|1595.7|1592.7|0
1620724800000|2021-05-11 09:20:00|1596.3|1593.3|1595.2|1592.2|1596.3|1593.3|1595.2|1592.2|0
1620725100000|2021-05-11 09:25:00|1594.9|1591.9|1594.5|1591.5|1594.9|1591.9|1594.2|1591.2|0
1620725400000|2021-05-11 09:30:00|1594.2|1591.2|1593.8|1590.8|1594.4|1591.4|1593.2|1590.2|0
1620725700000|2021-05-11 09:35:00|1593.7|1590.7|1594.4|1591.4|1594.5|1591.5|1593.4|1590.4|0
1620726000000|2021-05-11 09:40:00|1594.2|1591.2|1593.4|1590.4|1594.2|1591.2|1593.4|1590.4|0
1620726300000|2021-05-11 09:45:00|1593.7|1590.7|1592.3|1589.3|1593.8|1590.8|1592.3|1589.3|0
1620726600000|2021-05-11 09:50:00|1592.2|1589.2|1592.3|1589.3|1592.6|1589.6|1591.7|1588.7|0
1620726900000|2021-05-11 09:55:00|1592.4|1589.4|1592.1|1589.1|1592.8|1589.8|1591.8|1588.8|0
1620727200000|2021-05-11 10:00:00|1592|1589|1593.6|1590.6|1594.1|1591.1|1591.9|1588.9|0
1620727500000|2021-05-11 10:05:00|1593.9|1590.9|1594.9|1591.9|1594.9|1591.9|1593.1|1590.1|0
1620727800000|2021-05-11 10:10:00|1594.8|1591.8|1596.1|1593.1|1596.3|1593.3|1594.1|1591.1|0
1620728100000|2021-05-11 10:15:00|1596.3|1593.3|1596.5|1593.5|1597.1|1594.1|1596.1|1593.1|0
1620728400000|2021-05-11 10:20:00|1596.4|1593.4|1596.6|1593.6|1596.9|1593.9|1596.4|1593.4|0
1620728700000|2021-05-11 10:25:00|1596.5|1593.5|1594.3|1591.3|1596.9|1593.9|1594.1|1591.1|0
1620729000000|2021-05-11 10:30:00|1594.1|1591.1|1594.6|1591.6|1595.3|1592.3|1593.5|1590.5|0
1620729300000|2021-05-11 10:35:00|1594.8|1591.8|1595.3|1592.3|1596.1|1593.1|1594.5|1591.5|0
1620729600000|2021-05-11 10:40:00|1595.4|1592.4|1596.8|1593.8|1596.8|1593.8|1595.1|1592.1|0
1620729900000|2021-05-11 10:45:00|1597|1594|1596.6|1593.6|1598.1|1595.1|1596.6|1593.6|0
1620730200000|2021-05-11 10:50:00|1596.8|1593.8|1598.6|1595.6|1599.1|1596.1|1596.3|1593.3|0
1620730500000|2021-05-11 10:55:00|1598.8|1595.8|1597.9|1594.9|1598.9|1595.9|1597.3|1594.3|0
1620730800000|2021-05-11 11:00:00|1597.6|1594.6|1596.5|1595.3|1598|1595.3|1596.5|1593.9|0
1620731100000|2021-05-11 11:05:00|1596.3|1595.1|1596|1594.8|1598.1|1595.5|1596|1594.8|0
1620731400000|2021-05-11 11:10:00|1596.1|1594.9|1596.5|1595.3|1597.3|1595.4|1596|1594.8|0
1620731700000|2021-05-11 11:15:00|1597.1|1595.1|1596.3|1595.1|1598.4|1595.5|1596.1|1594.9|0
1620732000000|2021-05-11 11:20:00|1596.1|1594.9|1596.4|1595.2|1596.4|1595.2|1595.5|1594.3|0
1620732300000|2021-05-11 11:25:00|1596.3|1595.1|1597.9|1594.9|1598.4|1595.4|1595.4|1593.2|1
1620732600000|2021-05-11 11:30:00|1597.7|1594.7|1597.9|1594.9|1598.9|1595.9|1597.6|1594.6|0
1620732900000|2021-05-11 11:35:00|1598|1595|1596.4|1593.4|1598.4|1595.4|1596.4|1593.4|0
1620733200000|2021-05-11 11:40:00|1596.2|1593.2|1595.6|1592.6|1596.6|1593.6|1595.2|1592.2|0
1620733500000|2021-05-11 11:45:00|1595.9|1592.9|1595.5|1592.5|1595.9|1592.9|1595.1|1592.1|0
1620733800000|2021-05-11 11:50:00|1595.7|1592.7|1596.9|1593.9|1596.9|1593.9|1595.6|1592.6|0
1620734100000|2021-05-11 11:55:00|1597|1594|1597|1594|1598.2|1595.2|1596.6|1593.6|0
1620734400000|2021-05-11 12:00:00|1596.9|1593.9|1596.6|1593.6|1596.9|1593.9|1595.6|1592.6|0
1620734700000|2021-05-11 12:05:00|1597|1594|1596.2|1593.2|1597.4|1594.4|1595.5|1592.5|0
1620735000000|2021-05-11 12:10:00|1595.7|1592.7|1597.8|1594.8|1598|1595|1595.5|1592.5|0
1620735300000|2021-05-11 12:15:00|1597.9|1594.9|1597.2|1594.2|1598.6|1595.6|1596.7|1593.7|2
1620735600000|2021-05-11 12:20:00|1597.1|1594.1|1596.5|1593.5|1597.5|1594.5|1595.7|1592.7|0
1620735900000|2021-05-11 12:25:00|1596.3|1593.3|1598.2|1595.2|1600|1597|1596.3|1593.3|0
1620736200000|2021-05-11 12:30:00|1598.1|1595.1|1599.3|1596.3|1600.1|1597.1|1597.3|1594.3|0
1620736500000|2021-05-11 12:35:00|1599.1|1596.1|1599.6|1596.6|1600.2|1597.2|1598.8|1595.8|0
1620736800000|2021-05-11 12:40:00|1599.3|1596.3|1598.8|1595.8|1599.8|1596.8|1598.6|1595.6|0
1620739800000|2021-05-11 13:30:00|1600.8|1597.8|1608.3|1605.3|1609.4|1606.4|1600.8|1597.8|1
1620740100000|2021-05-11 13:35:00|1608.6|1605.6|1612.3|1609.3|1612.3|1609.3|1607|1604|0
1620740400000|2021-05-11 13:40:00|1612.1|1609.1|1615.1|1612.1|1615.6|1612.6|1611.6|1608.6|0
1620740700000|2021-05-11 13:45:00|1615.2|1612.2|1616.6|1613.6|1618.3|1615.3|1614.3|1611.3|5
1620741000000|2021-05-11 13:50:00|1616.3|1613.3|1618.9|1615.9|1620.6|1617.6|1615.3|1612.3|0
1620741300000|2021-05-11 13:55:00|1618.8|1615.8|1619.4|1616.4|1621.1|1618.1|1618.3|1615.3|0
1620741600000|2021-05-11 14:00:00|1619.3|1616.3|1621.3|1618.3|1621.6|1618.6|1617.6|1614.6|0
1620741900000|2021-05-11 14:05:00|1621.4|1618.4|1624.6|1621.6|1626.2|1623.2|1621.4|1618.4|0
1620742200000|2021-05-11 14:10:00|1624.8|1621.8|1623.3|1620.3|1628.1|1625.1|1623.1|1620.1|0
1620742500000|2021-05-11 14:15:00|1623.6|1620.6|1623.5|1620.5|1623.6|1620.6|1621|1618|16
1620742800000|2021-05-11 14:20:00|1623.2|1620.2|1623.9|1622.7|1627.2|1624.2|1623.2|1620.2|0
1620743100000|2021-05-11 14:25:00|1623.7|1622.5|1619.5|1617.5|1624.8|1623.2|1619.2|1616.7|5
1620743400000|2021-05-11 14:30:00|1619.2|1617.2|1619|1617|1621.5|1619|1618.5|1616|0
1620743700000|2021-05-11 14:35:00|1619.1|1617.1|1617.5|1614.5|1619.5|1617.1|1616.2|1613.2|0
1620744000000|2021-05-11 14:40:00|1616.8|1614.8|1617.4|1614.4|1618.7|1616.7|1616.7|1613.8|7
1620744300000|2021-05-11 14:45:00|1617.5|1614.5|1618.5|1615.5|1619.5|1616.5|1617|1614|1
1620744600000|2021-05-11 14:50:00|1618.7|1615.7|1622.7|1619.7|1623.2|1620.2|1618.7|1615.7|0
1620744900000|2021-05-11 14:55:00|1622.6|1619.6|1621.7|1618.7|1623.5|1620.5|1621.2|1618.2|0
1620745200000|2021-05-11 15:00:00|1622|1619|1622.5|1619.5|1622.7|1619.7|1620.2|1617.2|0
1620745500000|2021-05-11 15:05:00|1622.3|1619.3|1623|1620|1624.3|1621.3|1622|1619|0
1620745800000|2021-05-11 15:10:00|1623.1|1620.1|1625.2|1622.2|1625.5|1622.5|1622.7|1619.7|0
1620746100000|2021-05-11 15:15:00|1624.9|1621.9|1626.4|1623.4|1626.7|1623.7|1624.9|1621.9|0
1620746400000|2021-05-11 15:20:00|1626.6|1623.6|1622.3|1619.3|1628.2|1625.2|1621.6|1618.6|2
1620746700000|2021-05-11 15:25:00|1622.4|1619.4|1621.9|1618.9|1624.4|1621.4|1621.4|1618.4|0
1620747000000|2021-05-11 15:30:00|1621.8|1618.8|1621.9|1618.9|1623.4|1620.4|1621.7|1618.7|0
1620747300000|2021-05-11 15:35:00|1622.1|1619.1|1622.2|1619.2|1622.7|1619.7|1621|1618.2|0
1620747600000|2021-05-11 15:40:00|1622|1619|1621.9|1618.9|1622.2|1619.2|1619.4|1618|0
1620747900000|2021-05-11 15:45:00|1621.8|1618.8|1622.5|1619.5|1622.9|1619.9|1619.8|1618.2|0
1620748200000|2021-05-11 15:50:00|1622.7|1619.7|1622.2|1619.2|1623.2|1620.2|1620.5|1618.2|0
1620748500000|2021-05-11 15:55:00|1622.1|1619.1|1620.2|1619|1623|1620|1619.8|1617.4|29
1620748800000|2021-05-11 16:00:00|1620.3|1619.1|1622.9|1619.9|1623.2|1620.2|1620.3|1618.2|1
1620749100000|2021-05-11 16:05:00|1623|1620|1623.8|1620.8|1625.2|1622.3|1622.9|1619.9|6
1620749400000|2021-05-11 16:10:00|1623.6|1620.6|1622.6|1619.6|1624.3|1621.3|1622.1|1619.1|0
1620749700000|2021-05-11 16:15:00|1622.9|1619.9|1622.4|1619.4|1622.9|1619.9|1621.9|1618.9|0
1620750000000|2021-05-11 16:20:00|1622.6|1619.6|1623.8|1620.8|1624|1621|1622.4|1619.4|0
1620750300000|2021-05-11 16:25:00|1624.2|1621.2|1623.1|1620.1|1624.8|1621.8|1623.1|1620.1|0
1620750600000|2021-05-11 16:30:00|1623.2|1620.2|1624.8|1621.8|1624.9|1621.9|1622.9|1619.9|0
1620750900000|2021-05-11 16:35:00|1624.6|1621.6|1624.8|1621.8|1625.3|1622.3|1623.8|1620.8|0
1620751200000|2021-05-11 16:40:00|1624.9|1621.9|1624.6|1621.6|1625.8|1622.8|1624.3|1621.3|0
1620751500000|2021-05-11 16:45:00|1624.7|1621.7|1625.5|1622.5|1626.8|1623.8|1624.7|1621.7|0
1620751800000|2021-05-11 16:50:00|1625.4|1622.4|1623.1|1620.1|1625.4|1622.4|1622.8|1619.8|4
1620752100000|2021-05-11 16:55:00|1623.3|1620.3|1623.6|1620.6|1624.7|1621.7|1623.1|1620.1|0
1620752400000|2021-05-11 17:00:00|1623.3|1620.3|1623.1|1620.1|1623.8|1620.8|1622.6|1619.6|0
1620752700000|2021-05-11 17:05:00|1623.3|1620.3|1624|1621|1624.8|1621.8|1622.1|1619.1|0
1620753000000|2021-05-11 17:10:00|1624.2|1621.2|1624.3|1621.3|1626.1|1624|1623.9|1621.1|2
1620753300000|2021-05-11 17:15:00|1624.4|1621.4|1624.4|1621.4|1625.1|1623.2|1622.3|1620.6|10
1620753600000|2021-05-11 17:20:00|1624.6|1621.6|1622.3|1621.1|1624.6|1621.6|1621.7|1620.5|0
1620753900000|2021-05-11 17:25:00|1622.2|1621|1623.1|1620.1|1623.1|1621|1621.2|1619.1|1
1620754200000|2021-05-11 17:30:00|1622.9|1619.9|1623.8|1620.8|1624.7|1621.7|1622.8|1619.8|0
1620754500000|2021-05-11 17:35:00|1623.9|1620.9|1622.4|1619.4|1624.6|1621.6|1621.6|1619.1|0
1620754800000|2021-05-11 17:40:00|1622.6|1619.6|1623.3|1620.3|1623.8|1620.8|1621.1|1619.1|0
1620755100000|2021-05-11 17:45:00|1623.4|1620.4|1620.7|1619.5|1623.6|1620.6|1620.7|1619.1|1
1620755400000|2021-05-11 17:50:00|1621.1|1619.1|1619.7|1616.7|1621.6|1619.6|1619.4|1616.5|8
1620755700000|2021-05-11 17:55:00|1619.5|1616.5|1617.5|1614.5|1619.9|1616.9|1617.2|1614.2|0
1620756000000|2021-05-11 18:00:00|1617.6|1614.6|1618.3|1615.3|1619|1616|1615.4|1613.8|0
1620756300000|2021-05-11 18:05:00|1618.2|1615.2|1614.9|1611.9|1618.3|1615.3|1614.6|1611.7|12
1620756600000|2021-05-11 18:10:00|1615.1|1612.1|1617.7|1614.7|1618.2|1615.2|1613.4|1610.4|0
1620756900000|2021-05-11 18:15:00|1617.8|1614.8|1618.4|1615.4|1618.9|1615.9|1616.7|1613.7|10
1620777600000|2021-05-12 00:00:00|1620.3|1617.3|1621.4|1618.4|1621.9|1618.9|1617.3|1614.3|0
1620777900000|2021-05-12 00:05:00|1621.3|1618.3|1621.8|1618.8|1622.5|1619.5|1621.3|1618.3|0
1620778200000|2021-05-12 00:10:00|1621.5|1618.5|1622.7|1619.7|1624.4|1621.4|1621.5|1618.5|0
1620778500000|2021-05-12 00:15:00|1622.5|1619.5|1623.4|1620.4|1623.9|1620.9|1622.4|1619.4|0
1620778800000|2021-05-12 00:20:00|1623.5|1620.5|1624.3|1621.3|1624.4|1621.4|1623|1620|0
1620779100000|2021-05-12 00:25:00|1624.4|1621.4|1624.8|1621.8|1625.3|1622.3|1623.8|1620.8|0
1620779400000|2021-05-12 00:30:00|1624.6|1621.6|1624.8|1621.8|1624.9|1621.9|1624.2|1621.2|0
1620779700000|2021-05-12 00:35:00|1624.9|1621.9|1623.6|1620.6|1625.3|1622.3|1623|1620|0
1620780000000|2021-05-12 00:40:00|1623.8|1620.8|1622.9|1619.9|1623.8|1620.8|1622.5|1619.5|0
1620780300000|2021-05-12 00:45:00|1622.8|1619.8|1622.8|1619.8|1622.9|1619.9|1622.1|1619.1|0
1620780600000|2021-05-12 00:50:00|1622.9|1619.9|1624.6|1621.6|1624.6|1621.6|1622.9|1619.9|0
1620780900000|2021-05-12 00:55:00|1624.3|1621.3|1624|1621|1624.3|1621.3|1623.6|1620.6|0
1620781200000|2021-05-12 01:00:00|1624.1|1621.1|1621.7|1618.7|1624.2|1621.2|1621.1|1618.1|0
1620781500000|2021-05-12 01:05:00|1621.6|1618.6|1624.1|1621.1|1624.1|1621.1|1621.5|1618.5|0
1620781800000|2021-05-12 01:10:00|1624.2|1621.2|1623.5|1620.5|1624.2|1621.2|1623.2|1620.2|0
1620782100000|2021-05-12 01:15:00|1623.7|1620.7|1624.5|1621.5|1624.7|1621.7|1623.3|1620.3|0
1620782400000|2021-05-12 01:20:00|1624.6|1621.6|1624.6|1621.6|1624.7|1621.7|1623.6|1620.6|0
1620782700000|2021-05-12 01:25:00|1624.4|1621.4|1625.6|1622.6|1626.1|1623.1|1624.1|1621.1|0
1620783000000|2021-05-12 01:30:00|1625.5|1622.5|1629.8|1626.8|1630.2|1627.2|1625.3|1622.3|0
1620783300000|2021-05-12 01:35:00|1629.7|1626.7|1630.9|1627.9|1632.8|1629.8|1629.7|1626.7|0
1620783600000|2021-05-12 01:40:00|1630.8|1627.8|1632.4|1629.4|1632.9|1629.9|1630.8|1627.8|0
1620783900000|2021-05-12 01:45:00|1632.3|1629.3|1634.3|1631.3|1634.3|1631.3|1631.9|1628.9|0
1620784200000|2021-05-12 01:50:00|1634.4|1631.4|1637.6|1634.6|1637.6|1634.6|1633.6|1630.6|0
1620784500000|2021-05-12 01:55:00|1637.4|1634.4|1639.1|1636.1|1639.4|1636.4|1636.6|1633.6|0
1620784800000|2021-05-12 02:00:00|1639.8|1636.8|1639.8|1636.8|1640.3|1637.3|1637.7|1634.7|0
1620785100000|2021-05-12 02:05:00|1640.1|1637.1|1640.3|1637.3|1640.8|1637.8|1639.3|1636.3|0
1620785400000|2021-05-12 02:10:00|1640.2|1637.2|1640.7|1637.7|1641.1|1638.1|1639.6|1636.6|0
1620785700000|2021-05-12 02:15:00|1640.6|1637.6|1639.7|1636.7|1640.6|1637.6|1638.3|1635.3|0
1620786000000|2021-05-12 02:20:00|1639.6|1636.6|1638.7|1635.7|1639.7|1636.7|1638.3|1635.3|0
1620786300000|2021-05-12 02:25:00|1638.8|1635.8|1638.3|1635.3|1638.8|1635.8|1638.3|1635.3|0
1620786600000|2021-05-12 02:30:00|1638.4|1635.4|1635.7|1632.7|1638.7|1635.7|1635.2|1632.2|0
1620786900000|2021-05-12 02:35:00|1636.1|1633.1|1636.8|1633.8|1637.1|1634.1|1635.6|1632.6|0
1620787200000|2021-05-12 02:40:00|1637|1634|1638.2|1635.2|1638.2|1635.2|1636.8|1633.8|0
1620787500000|2021-05-12 02:45:00|1638.1|1635.1|1637.8|1634.8|1638.8|1635.8|1637.8|1634.8|0
1620787800000|2021-05-12 02:50:00|1638|1635|1637.8|1634.8|1638.1|1635.1|1637.8|1634.8|0
1620788100000|2021-05-12 02:55:00|1637.7|1634.7|1637.8|1634.8|1638.6|1635.6|1636.6|1633.6|0
1620788400000|2021-05-12 03:00:00|1637.7|1634.7|1639.4|1636.4|1639.4|1636.4|1637.7|1634.7|0
1620788700000|2021-05-12 03:05:00|1639.5|1636.5|1641.1|1638.1|1641.1|1638.1|1638.8|1635.8|0
1620789000000|2021-05-12 03:10:00|1640.9|1637.9|1641.9|1638.9|1642.7|1639.7|1640.7|1637.7|0
1620789300000|2021-05-12 03:15:00|1642.1|1639.1|1641.7|1638.7|1642.1|1639.1|1640.7|1637.7|0
1620789600000|2021-05-12 03:20:00|1641.8|1638.8|1641.1|1638.1|1642.3|1639.3|1641.1|1638.1|0
1620789900000|2021-05-12 03:25:00|1640.9|1637.9|1641.6|1638.6|1642.3|1639.3|1640.9|1637.9|0
1620790200000|2021-05-12 03:30:00|1641.4|1638.4|1641.8|1638.8|1641.8|1638.8|1641.3|1638.3|0
1620790500000|2021-05-12 03:35:00|1641.4|1638.4|1641.3|1638.3|1641.4|1638.4|1641.3|1638.3|0
1620790800000|2021-05-12 03:40:00|1641.1|1638.1|1641.6|1638.6|1641.6|1638.6|1641.1|1638.1|0
1620791100000|2021-05-12 03:45:00|1641.4|1638.4|1641.1|1638.1|1641.4|1638.4|1640.8|1637.8|0
1620791400000|2021-05-12 03:50:00|1640.9|1637.9|1640.8|1637.8|1641.2|1638.2|1640.8|1637.8|0
1620791700000|2021-05-12 03:55:00|1640.9|1637.9|1640.8|1637.8|1641.2|1638.2|1640.8|1637.8|0
1620792000000|2021-05-12 04:00:00|1641.1|1638.1|1640.9|1637.9|1641.3|1638.3|1640.8|1637.8|0
1620792300000|2021-05-12 04:05:00|1640.8|1637.8|1640.8|1637.8|1641.1|1638.1|1640.8|1637.8|0
1620792600000|2021-05-12 04:10:00|1640.9|1637.9|1641.2|1638.2|1641.2|1638.2|1640.8|1637.8|0
1620792900000|2021-05-12 04:15:00|1641.3|1638.3|1642.1|1639.1|1642.3|1639.3|1641.3|1638.3|0
1620793200000|2021-05-12 04:20:00|1641.9|1638.9|1641.8|1638.8|1642.1|1639.1|1641.8|1638.8|0
1620793500000|2021-05-12 04:25:00|1641.7|1638.7|1641.4|1638.4|1641.8|1638.8|1641.3|1638.3|0
1620793800000|2021-05-12 04:30:00|1641.3|1638.3|1639.4|1636.4|1641.3|1638.3|1639.2|1636.2|0
1620794100000|2021-05-12 04:35:00|1639.6|1636.6|1640.4|1637.4|1640.4|1637.4|1639.3|1636.3|0
1620794400000|2021-05-12 04:40:00|1640.3|1637.3|1640.2|1637.2|1640.5|1637.5|1639.8|1636.8|0
1620794700000|2021-05-12 04:45:00|1640.9|1637.9|1641.4|1638.4|1641.7|1638.7|1640.9|1637.9|0
1620795000000|2021-05-12 04:50:00|1641.5|1638.5|1642.5|1639.5|1642.8|1639.8|1641.3|1638.3|0
1620795300000|2021-05-12 04:55:00|1642.4|1639.4|1642|1639|1642.4|1639.4|1641.8|1638.8|0
1620795600000|2021-05-12 05:00:00|1641.9|1638.9|1641.9|1638.9|1642|1639|1641.8|1638.8|0
1620795900000|2021-05-12 05:05:00|1642|1639|1643.9|1640.9|1643.9|1640.9|1641.8|1638.8|0
1620796200000|2021-05-12 05:10:00|1643.7|1640.7|1643.2|1640.2|1644.3|1641.3|1642.8|1639.8|0
1620796500000|2021-05-12 05:15:00|1642.9|1639.9|1640.9|1637.9|1643|1640|1640.9|1637.9|0
1620796800000|2021-05-12 05:20:00|1640.8|1637.8|1640.9|1637.9|1641.9|1638.9|1640.4|1637.4|0
1620797100000|2021-05-12 05:25:00|1641|1638|1641.3|1638.3|1641.3|1638.3|1640.8|1637.8|0
1620797400000|2021-05-12 05:30:00|1641.5|1638.5|1642.2|1639.2|1642.3|1639.3|1641.2|1638.2|0
1620797700000|2021-05-12 05:35:00|1642.3|1639.3|1643.4|1640.4|1643.8|1640.8|1642|1639|0
1620798000000|2021-05-12 05:40:00|1643.5|1640.5|1644.3|1641.3|1644.8|1641.8|1642.8|1639.8|0
1620798300000|2021-05-12 05:45:00|1644.4|1641.4|1643.3|1640.3|1644.5|1641.5|1643.3|1640.3|0
1620798600000|2021-05-12 05:50:00|1643.9|1640.9|1644|1641|1644.7|1641.7|1643.9|1640.9|0
1620798900000|2021-05-12 05:55:00|1643.9|1640.9|1644.7|1641.7|1644.8|1641.8|1643.8|1640.8|0
1620799200000|2021-05-12 06:00:00|1644.8|1641.8|1646.9|1643.9|1647.3|1644.3|1644.7|1641.7|0
1620799500000|2021-05-12 06:05:00|1646.8|1643.8|1647.8|1644.8|1648.9|1645.9|1646.8|1643.8|0
1620799800000|2021-05-12 06:10:00|1647.5|1644.5|1649|1646|1649.5|1646.5|1647.5|1644.5|0
1620800100000|2021-05-12 06:15:00|1648.9|1645.9|1649.1|1646.1|1649.4|1646.4|1647.5|1644.5|0
1620800400000|2021-05-12 06:20:00|1649.2|1646.2|1651.4|1648.4|1651.5|1648.5|1649.2|1646.2|0
1620800700000|2021-05-12 06:25:00|1651.5|1648.5|1651.1|1648.1|1654.1|1651.1|1650.6|1647.6|0
1620801000000|2021-05-12 06:30:00|1651.3|1648.3|1654.6|1651.6|1655.3|1652.3|1651.3|1648.3|0
1620801300000|2021-05-12 06:35:00|1654.4|1651.4|1654.4|1651.4|1654.8|1651.8|1653.3|1650.3|0
1620801600000|2021-05-12 06:40:00|1654.5|1651.5|1654.9|1651.9|1654.9|1651.9|1653.8|1650.8|0
1620801900000|2021-05-12 06:45:00|1654.8|1651.8|1652.6|1649.6|1655.5|1652.5|1652.5|1649.5|0
1620802200000|2021-05-12 06:50:00|1652.9|1649.9|1651.5|1648.5|1652.9|1649.9|1651.5|1648.5|0
1620802500000|2021-05-12 06:55:00|1651.6|1648.6|1652.1|1649.1|1652.4|1649.4|1651|1648|0
1620802800000|2021-05-12 07:00:00|1652|1649|1652.8|1649.8|1653.8|1650.8|1652|1649|0
1620803100000|2021-05-12 07:05:00|1652.9|1649.9|1653.4|1650.4|1653.9|1650.9|1652.9|1649.9|0
1620803400000|2021-05-12 07:10:00|1653.3|1650.3|1652.5|1649.5|1653.5|1650.5|1652.3|1649.3|0
1620803700000|2021-05-12 07:15:00|1652.4|1649.4|1652|1649|1653.4|1650.4|1651.8|1648.8|0
1620804000000|2021-05-12 07:20:00|1652.1|1649.1|1651|1648|1652.4|1649.4|1651|1648|0
1620804300000|2021-05-12 07:25:00|1650.9|1647.9|1650.6|1647.6|1651.4|1648.4|1650.5|1647.5|0
1620804600000|2021-05-12 07:30:00|1650.8|1647.8|1648.6|1645.6|1650.8|1647.8|1648.5|1645.5|0
1620804900000|2021-05-12 07:35:00|1648.5|1645.5|1648.5|1645.5|1649.1|1646.1|1648.3|1645.3|0
1620805200000|2021-05-12 07:40:00|1648.8|1645.8|1648.4|1645.4|1649.1|1646.1|1648.3|1645.3|0
1620805500000|2021-05-12 07:45:00|1648.6|1645.6|1648.4|1645.4|1649.1|1646.1|1648.1|1645.1|0
1620805800000|2021-05-12 07:50:00|1648.7|1645.7|1649.2|1646.2|1649.2|1646.2|1648.4|1645.4|0
1620806100000|2021-05-12 07:55:00|1649.3|1646.3|1648.6|1645.6|1649.9|1646.9|1648.4|1645.4|0
1620806400000|2021-05-12 08:00:00|1648.9|1645.9|1648.6|1645.6|1649.7|1646.7|1648.5|1645.5|0
1620806700000|2021-05-12 08:05:00|1648.5|1645.5|1648.4|1645.4|1648.6|1645.6|1647.2|1644.2|0
1620807000000|2021-05-12 08:10:00|1648.5|1645.5|1647.9|1644.9|1648.6|1645.6|1647.7|1644.7|0
1620807300000|2021-05-12 08:15:00|1647.7|1644.7|1647.2|1644.2|1648|1645|1647.2|1644.2|0
1620807600000|2021-05-12 08:20:00|1647|1644|1646.6|1643.6|1647.4|1644.4|1646.2|1643.2|0
1620807900000|2021-05-12 08:25:00|1646.7|1643.7|1647.1|1644.1|1647.6|1644.6|1646.6|1643.6|0
1620808200000|2021-05-12 08:30:00|1647|1644|1646.6|1643.6|1647|1644|1645.7|1642.7|0
1620808500000|2021-05-12 08:35:00|1646.7|1643.7|1646.7|1643.7|1647.2|1644.2|1646.5|1643.5|0
1620808800000|2021-05-12 08:40:00|1646.6|1643.6|1647|1644|1647|1644|1645.7|1642.7|0
1620809100000|2021-05-12 08:45:00|1647.1|1644.1|1648|1645|1648|1645|1647|1644|0
1620809400000|2021-05-12 08:50:00|1647.7|1644.7|1645.9|1642.9|1648|1645|1645.7|1642.7|0
1620809700000|2021-05-12 08:55:00|1646|1643|1646|1643|1646.5|1643.5|1645.2|1642.2|0
1620810000000|2021-05-12 09:00:00|1646.1|1643.1|1645.6|1642.6|1646.1|1643.1|1645.4|1642.4|0
1620810300000|2021-05-12 09:05:00|1645.5|1642.5|1644|1641|1645.6|1642.6|1643.9|1640.9|0
1620810600000|2021-05-12 09:10:00|1644.2|1641.2|1645.5|1642.5|1645.5|1642.5|1644.2|1641.2|0
1620810900000|2021-05-12 09:15:00|1645.7|1642.7|1647.4|1644.4|1647.6|1644.6|1645.7|1642.7|0
1620811200000|2021-05-12 09:20:00|1647.2|1644.2|1648|1645|1648|1645|1647.1|1644.1|0
1620811500000|2021-05-12 09:25:00|1647.7|1644.7|1647.8|1644.8|1648.2|1645.2|1647.5|1644.5|0
1620811800000|2021-05-12 09:30:00|1647.7|1644.7|1646|1643|1647.7|1644.7|1646|1643|0
1620812100000|2021-05-12 09:35:00|1646.1|1643.1|1646.2|1643.2|1646.5|1643.5|1645.5|1642.5|0
1620812400000|2021-05-12 09:40:00|1646.3|1643.3|1647.8|1644.8|1647.8|1644.8|1646.2|1643.2|0
1620812700000|2021-05-12 09:45:00|1647.7|1644.7|1646.7|1643.7|1647.7|1644.7|1646.7|1643.7|0
1620813000000|2021-05-12 09:50:00|1646.6|1643.6|1645.3|1642.3|1646.6|1643.6|1645.3|1642.3|0
1620813300000|2021-05-12 09:55:00|1645.2|1642.2|1644.3|1641.3|1645.8|1642.8|1644.3|1641.3|0
1620813600000|2021-05-12 10:00:00|1644.5|1641.5|1644.3|1641.3|1645.1|1642.1|1643.7|1640.7|0
1620813900000|2021-05-12 10:05:00|1644.5|1641.5|1643.7|1640.7|1644.5|1641.5|1643.2|1640.2|0
1620814200000|2021-05-12 10:10:00|1643.5|1640.5|1644.2|1641.2|1644.2|1641.2|1643.2|1640.2|0
1620814500000|2021-05-12 10:15:00|1644.1|1641.1|1644.5|1641.5|1645.1|1642.1|1643.7|1640.7|0
1620814800000|2021-05-12 10:20:00|1644.2|1641.2|1643.7|1640.7|1645|1642|1643.7|1640.7|0
1620815100000|2021-05-12 10:25:00|1643.8|1640.8|1643.1|1640.1|1643.8|1640.8|1643.1|1640.1|0
1620815400000|2021-05-12 10:30:00|1643|1640|1642.5|1639.5|1644.1|1641.1|1642.5|1639.5|0
1620815700000|2021-05-12 10:35:00|1642.6|1639.6|1643|1640|1643|1640|1641.7|1638.7|0
1620816000000|2021-05-12 10:40:00|1642.8|1639.8|1643.3|1640.3|1644|1641|1642.5|1639.5|0
1620816300000|2021-05-12 10:45:00|1643.2|1640.2|1643.3|1640.3|1644|1641|1642.7|1639.7|0
1620816600000|2021-05-12 10:50:00|1643.2|1640.2|1643.6|1640.6|1643.7|1640.7|1642.5|1639.5|0
1620816900000|2021-05-12 10:55:00|1643.7|1640.7|1644.3|1641.3|1644.7|1641.7|1643.2|1640.2|0
1620817200000|2021-05-12 11:00:00|1644.2|1641.2|1641.6|1638.6|1644.4|1641.4|1641.2|1638.2|0
1620817500000|2021-05-12 11:05:00|1641.7|1638.7|1641.8|1638.8|1642.3|1639.3|1641.2|1638.2|0
1620817800000|2021-05-12 11:10:00|1641.7|1638.7|1641.7|1638.7|1642.2|1639.2|1641.7|1638.7|0
1620818100000|2021-05-12 11:15:00|1641.6|1638.6|1641.4|1638.4|1642.6|1639.6|1641.2|1638.2|0
1620818400000|2021-05-12 11:20:00|1641.3|1638.3|1640.8|1637.8|1641.4|1638.4|1640.7|1637.7|0
1620818700000|2021-05-12 11:25:00|1640.7|1637.7|1641.5|1638.5|1641.6|1638.6|1640.2|1637.2|0
1620819000000|2021-05-12 11:30:00|1641.6|1638.6|1642.1|1639.1|1642.6|1639.6|1641.4|1638.4|0
1620819300000|2021-05-12 11:35:00|1642.2|1639.2|1640.6|1637.6|1642.2|1639.2|1640.6|1637.6|0
1620819600000|2021-05-12 11:40:00|1640.4|1637.4|1640.4|1637.4|1640.6|1637.6|1640.1|1637.1|0
1620819900000|2021-05-12 11:45:00|1640.5|1637.5|1640.7|1637.7|1641.1|1638.1|1640.2|1637.2|0
1620820200000|2021-05-12 11:50:00|1640.6|1637.6|1640.7|1637.7|1641.1|1638.1|1639.6|1636.6|0
1620820500000|2021-05-12 11:55:00|1640.6|1637.6|1642.2|1639.2|1643.4|1640.4|1640.4|1637.4|0
1620820800000|2021-05-12 12:00:00|1642.4|1639.4|1642.4|1639.4|1643.4|1640.4|1642.4|1639.4|0
1620821100000|2021-05-12 12:05:00|1642.2|1639.2|1641.5|1638.5|1642.4|1639.4|1641.5|1638.5|0
1620821400000|2021-05-12 12:10:00|1641.6|1638.6|1641.3|1638.3|1641.8|1638.8|1640.6|1637.6|0
1620821700000|2021-05-12 12:15:00|1641.2|1638.2|1640.6|1637.6|1641.6|1638.6|1640.1|1637.1|0
1620822000000|2021-05-12 12:20:00|1640.4|1637.4|1639.6|1636.6|1641.6|1638.6|1639.6|1636.6|0
1620822300000|2021-05-12 12:25:00|1639.9|1636.9|1640.7|1637.7|1640.9|1637.9|1639.6|1636.6|0
1620822600000|2021-05-12 12:30:00|1640.9|1637.9|1640.4|1637.4|1640.9|1637.9|1639.4|1636.4|0
1620822900000|2021-05-12 12:35:00|1640.5|1637.5|1641.4|1638.4|1641.7|1638.7|1639.9|1636.9|0
1620823200000|2021-05-12 12:40:00|1641.5|1638.5|1641.9|1639.9|1642.6|1639.9|1640.8|1638.4|0
1620826200000|2021-05-12 13:30:00|1640.7|1638.7|1636.4|1634.4|1641.1|1639.1|1634.1|1632.1|5
1620826500000|2021-05-12 13:35:00|1636.5|1634.5|1637.9|1635.9|1638.4|1636.4|1632.6|1630.6|10
1620826800000|2021-05-12 13:40:00|1637.6|1635.6|1639.9|1636.9|1640.7|1638.7|1637.6|1635.1|3
1620827100000|2021-05-12 13:45:00|1639.6|1636.6|1646.8|1643.8|1647.1|1644.1|1638.1|1635.1|24
1620827400000|2021-05-12 13:50:00|1646.7|1643.7|1643.1|1641.1|1647.1|1644.1|1643.1|1641.1|0
1620827700000|2021-05-12 13:55:00|1643.2|1641.2|1646.1|1643.1|1648.6|1645.6|1641.6|1638.6|1
1620828000000|2021-05-12 14:00:00|1645.8|1642.8|1647.5|1644.5|1650.8|1647.8|1645.1|1642.1|4
1620828300000|2021-05-12 14:05:00|1647.6|1644.6|1646.2|1643.2|1647.8|1645.8|1645.8|1642.8|8
1620828600000|2021-05-12 14:10:00|1646.4|1643.4|1650.3|1647.3|1650.8|1647.8|1645|1643.4|1
1620828900000|2021-05-12 14:15:00|1650.5|1647.5|1653.7|1650.7|1653.8|1650.8|1649.5|1647.3|0
1620829200000|2021-05-12 14:20:00|1653.8|1650.8|1654.6|1651.6|1656.6|1653.6|1653.1|1650.1|3
1620829500000|2021-05-12 14:25:00|1654.8|1651.8|1659.6|1656.6|1660.1|1657.1|1654|1651|0
1620829800000|2021-05-12 14:30:00|1659.7|1656.7|1657.6|1654.6|1660.5|1657.5|1655.5|1652.5|0
1620830100000|2021-05-12 14:35:00|1657.3|1654.3|1658.1|1655.1|1659.5|1656.5|1656.8|1653.8|0
1620830400000|2021-05-12 14:40:00|1658|1655|1659.5|1656.5|1659.6|1656.6|1655.8|1652.8|0
1620830700000|2021-05-12 14:45:00|1659.6|1656.6|1657.6|1654.6|1660.6|1657.6|1654.1|1651.1|0
1620831000000|2021-05-12 14:50:00|1657.7|1654.7|1657|1654|1658.8|1655.8|1656.1|1653.1|0
1620831300000|2021-05-12 14:55:00|1656.8|1653.8|1656.8|1653.8|1658.6|1655.6|1656|1653|1
1620831600000|2021-05-12 15:00:00|1657.1|1654.1|1659|1656|1659.2|1656.2|1656.5|1653.5|4
1620831900000|2021-05-12 15:05:00|1659.2|1656.2|1660.2|1657.2|1660.2|1657.2|1658.2|1655.2|1
1620832200000|2021-05-12 15:10:00|1660.5|1657.5|1660.9|1657.9|1661.6|1658.6|1659|1656|0
1620832500000|2021-05-12 15:15:00|1661|1658|1658.9|1655.9|1661.4|1658.4|1658.3|1655.3|0
1620832800000|2021-05-12 15:20:00|1659|1656|1661|1658|1663|1660|1658.8|1655.8|0
1620833100000|2021-05-12 15:25:00|1661.1|1658.1|1662.3|1659.3|1662.6|1660.3|1660.5|1657.5|0
1620833400000|2021-05-12 15:30:00|1662.4|1659.4|1661.8|1659.8|1663.5|1661|1660.8|1658.3|0
1620833700000|2021-05-12 15:35:00|1662.3|1659.3|1662.3|1659.3|1663.8|1661.3|1660.8|1658.3|0
1620834000000|2021-05-12 15:40:00|1662.1|1659.1|1655.3|1653.3|1662.4|1660|1655|1652.5|0
1620834300000|2021-05-12 15:45:00|1655.8|1652.8|1656.4|1653.4|1657.3|1654.8|1654.8|1652.4|0
1620834600000|2021-05-12 15:50:00|1655.9|1653.9|1652.3|1650.3|1657|1654.5|1651.8|1649.3|0
1620834900000|2021-05-12 15:55:00|1652.6|1649.6|1654.4|1651.4|1654.9|1652.1|1650.6|1648.1|1
1620835200000|2021-05-12 16:00:00|1654.1|1652.1|1663.5|1660.5|1669.3|1666.3|1635.5|1632.9|0
1620835500000|2021-05-12 16:05:00|1663.6|1660.6|1647.7|1644.7|1664.4|1661.8|1647.2|1644.2|1
1620835800000|2021-05-12 16:10:00|1647.9|1644.9|1650.2|1647.2|1650.5|1647.5|1643.1|1640.1|0
1620836100000|2021-05-12 16:15:00|1650.4|1647.4|1644.9|1641.9|1651.2|1648.2|1643.5|1640.5|0
1620836400000|2021-05-12 16:20:00|1644.6|1641.6|1650.5|1647.5|1651.2|1648.2|1643.5|1640.5|0
1620836700000|2021-05-12 16:25:00|1650.6|1647.6|1649.5|1646.5|1656.6|1653.6|1649.2|1646.2|1
1620837000000|2021-05-12 16:30:00|1649.4|1646.4|1653.7|1650.7|1653.9|1650.9|1648.4|1645.4|1
1620837300000|2021-05-12 16:35:00|1653.6|1650.6|1648.1|1646.9|1653.6|1650.6|1647.9|1646.4|0
1620837600000|2021-05-12 16:40:00|1648.4|1646.4|1646.4|1645.2|1650.6|1649.2|1645.9|1644.2|0
1620837900000|2021-05-12 16:45:00|1646.9|1644.9|1643.9|1641.9|1647.7|1646.2|1643.5|1641.9|0
1620838200000|2021-05-12 16:50:00|1643.5|1642.3|1644.7|1643.5|1645.9|1644.1|1643.1|1641.6|0
1620838500000|2021-05-12 16:55:00|1644.6|1643.4|1643.6|1642.4|1645|1643.4|1643.1|1641.5|0
1620838800000|2021-05-12 17:00:00|1643.3|1642.1|1649|1647.8|1649.6|1648.1|1642.3|1640.7|0
1620839100000|2021-05-12 17:05:00|1649.1|1647.9|1649.1|1647.9|1650.1|1648.5|1647.1|1645.5|0
1620839400000|2021-05-12 17:10:00|1649.5|1647.5|1648.8|1647.6|1649.7|1648.1|1648.2|1646.6|0
1620839700000|2021-05-12 17:15:00|1649.2|1647.2|1645.1|1643.9|1649.4|1647.6|1644.8|1643.2|0
1620840000000|2021-05-12 17:20:00|1645.3|1644.1|1645|1643|1646.2|1644.6|1644.5|1642.7|45
1620840300000|2021-05-12 17:25:00|1645.1|1643.1|1643.1|1641.1|1646|1644.4|1642.5|1640.4|0
1620840600000|2021-05-12 17:30:00|1642.7|1641.5|1642.8|1641.6|1644.5|1643|1642.1|1640.5|0
1620840900000|2021-05-12 17:35:00|1643.2|1641.2|1643.1|1641.9|1645|1643.4|1642.1|1640.5|0
1620841200000|2021-05-12 17:40:00|1642.8|1641.6|1643.6|1642.4|1644.7|1643.1|1641.1|1639.6|0
1620841500000|2021-05-12 17:45:00|1644|1642|1643.6|1642.4|1644.2|1642.6|1641.1|1639.5|0
1620841800000|2021-05-12 17:50:00|1644|1642|1643.8|1640.8|1644.7|1643.3|1642.6|1640.5|38
1620842100000|2021-05-12 17:55:00|1644.1|1641.1|1642.7|1639.7|1644.7|1641.7|1642|1639|0
1620842400000|2021-05-12 18:00:00|1642.8|1639.8|1641.7|1638.7|1644.2|1641.2|1641.2|1638.2|0
1620842700000|2021-05-12 18:05:00|1642|1639|1642|1639|1643.7|1640.7|1641.7|1638.7|0
1620843000000|2021-05-12 18:10:00|1642.2|1639.2|1644.3|1641.3|1645|1643|1641.7|1639|2
1620843300000|2021-05-12 18:15:00|1644|1642|1644.3|1643.1|1647.2|1644.6|1643.6|1641.6|13
1620864000000|2021-05-13 00:00:00|1641.9|1640.7|1644.7|1643.5|1645.6|1644.4|1640.8|1639.6|885
1620864300000|2021-05-13 00:05:00|1645.1|1643.9|1640.6|1639.4|1645.1|1643.9|1640.3|1639.1|333
1620864600000|2021-05-13 00:10:00|1641.2|1640|1637.5|1636.3|1641.2|1640|1637.3|1636.1|262
1620864900000|2021-05-13 00:15:00|1637|1635.8|1638|1636.8|1638.1|1636.9|1636.5|1635.3|301
1620865200000|2021-05-13 00:20:00|1638.1|1636.9|1636.4|1635.2|1638.4|1637.2|1636|1634.8|447
1620865500000|2021-05-13 00:25:00|1636.5|1635.3|1633.2|1632|1638.2|1637|1633.1|1631.9|406
1620865800000|2021-05-13 00:30:00|1633.4|1632.2|1628.7|1627.5|1633.4|1632.2|1626|1624.8|642
1620866100000|2021-05-13 00:35:00|1628.9|1627.7|1627.1|1625.9|1628.9|1627.7|1626|1624.8|528
1620866400000|2021-05-13 00:40:00|1627|1625.8|1629.4|1628.2|1630.7|1629.5|1626.2|1625|326
1620866700000|2021-05-13 00:45:00|1629.5|1628.3|1630.2|1629|1630.7|1629.5|1628|1626.8|213
1620867000000|2021-05-13 00:50:00|1630.1|1628.9|1632.4|1631.2|1632.4|1631.2|1630.1|1628.9|150
1620867300000|2021-05-13 00:55:00|1632.2|1631|1633.7|1632.5|1633.9|1632.7|1631.4|1630.2|89
1620867600000|2021-05-13 01:00:00|1633.6|1632.4|1632.7|1631.5|1634.2|1633|1629.9|1628.7|294
1620867900000|2021-05-13 01:05:00|1632.6|1631.4|1626.8|1625.6|1632.7|1631.5|1626.4|1625.2|287
1620868200000|2021-05-13 01:10:00|1626.6|1625.4|1627.4|1626.2|1628|1626.8|1626|1624.8|198
1620868500000|2021-05-13 01:15:00|1627.7|1626.5|1629.6|1628.4|1630.8|1629.6|1627.4|1626.2|179
1620868800000|2021-05-13 01:20:00|1629.5|1628.3|1626.4|1625.2|1629.5|1628.3|1626.4|1625.2|174
1620869100000|2021-05-13 01:25:00|1626.3|1625.1|1625.4|1624.2|1627.1|1625.9|1625.1|1623.9|264
1620869400000|2021-05-13 01:30:00|1625.3|1624.1|1625.4|1624.2|1626.5|1625.3|1625|1623.8|245
1620869700000|2021-05-13 01:35:00|1625.3|1624.1|1625|1623.8|1625.8|1624.6|1625|1623.8|158
1620870000000|2021-05-13 01:40:00|1625.1|1623.9|1627.3|1626.1|1627.6|1626.4|1625|1623.8|151
1620870300000|2021-05-13 01:45:00|1627.6|1626.4|1627.6|1626.4|1629.1|1627.9|1627.4|1626.2|71
1620870600000|2021-05-13 01:50:00|1627.5|1626.3|1625.4|1624.2|1627.5|1626.3|1625.3|1624.1|88
1620870900000|2021-05-13 01:55:00|1625.3|1624.1|1627.1|1625.9|1628.1|1626.9|1625.3|1624.1|92
1620871200000|2021-05-13 02:00:00|1627|1625.8|1627.4|1626.2|1627.6|1626.4|1626.3|1625.1|76
1620871500000|2021-05-13 02:05:00|1627.6|1626.4|1627.9|1626.7|1628.1|1626.9|1626.8|1625.6|51
1620871800000|2021-05-13 02:10:00|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1626.8|1625.6|30
1620872100000|2021-05-13 02:15:00|1627.5|1626.3|1627.4|1626.2|1628|1626.8|1627.3|1626.1|24
1620872400000|2021-05-13 02:20:00|1627.5|1626.3|1627.6|1626.4|1627.9|1626.7|1627.3|1626.1|42
1620872700000|2021-05-13 02:25:00|1627.5|1626.3|1627.4|1626.2|1627.9|1626.7|1627.4|1626.2|31
1620873000000|2021-05-13 02:30:00|1627.1|1625.9|1625|1623.8|1627.1|1625.9|1625|1623.8|254
1620873300000|2021-05-13 02:35:00|1624.3|1623.1|1626.1|1624.9|1626.4|1625.2|1624.3|1623.1|183
1620873600000|2021-05-13 02:40:00|1626|1624.8|1626.8|1625.6|1626.9|1625.7|1625.5|1624.3|86
1620873900000|2021-05-13 02:45:00|1627|1625.8|1626.8|1625.6|1627.4|1626.2|1626.3|1625.1|38
1620874200000|2021-05-13 02:50:00|1626.6|1625.4|1626.1|1624.9|1626.9|1625.7|1625.1|1623.9|59
1620874500000|2021-05-13 02:55:00|1626|1624.8|1627.1|1625.9|1627.4|1626.2|1626|1624.8|43
1620874800000|2021-05-13 03:00:00|1626.9|1625.7|1626.1|1624.9|1626.9|1625.7|1625.5|1624.3|76
1620875100000|2021-05-13 03:05:00|1626.2|1625|1626.6|1625.4|1626.6|1625.4|1625.9|1624.7|30
1620875400000|2021-05-13 03:10:00|1626.5|1625.3|1628.4|1627.2|1628.9|1627.7|1626.4|1625.2|56
1620875700000|2021-05-13 03:15:00|1628.5|1627.3|1628.2|1627|1629.5|1628.3|1628.2|1627|140
1620876000000|2021-05-13 03:20:00|1628.4|1627.2|1627.9|1626.7|1628.5|1627.3|1627.4|1626.2|54
1620876300000|2021-05-13 03:25:00|1627.6|1626.4|1627.6|1626.4|1628.4|1627.2|1627.6|1626.4|13
1620876600000|2021-05-13 03:30:00|1627.5|1626.3|1627.4|1626.2|1627.6|1626.4|1627.4|1626.2|25
1620876900000|2021-05-13 03:35:00|1627.1|1625.9|1626.7|1625.5|1627.5|1626.3|1626.5|1625.3|47
1620877200000|2021-05-13 03:40:00|1627|1625.8|1627|1625.8|1627|1625.8|1626.6|1625.4|25
1620877500000|2021-05-13 03:45:00|1627.1|1625.9|1627.1|1625.9|1627.4|1626.2|1627.1|1625.9|11
1620877800000|2021-05-13 03:50:00|1627.2|1626|1627.1|1625.9|1627.4|1626.2|1627.1|1625.9|1
1620878100000|2021-05-13 03:55:00|1627|1625.8|1626.6|1625.4|1627|1625.8|1626.2|1625|12
1620878400000|2021-05-13 04:00:00|1627.1|1625.9|1628.2|1627|1628.4|1627.2|1627.1|1625.9|32
1620878700000|2021-05-13 04:05:00|1628.1|1626.9|1628.6|1627.4|1628.9|1627.7|1628.1|1626.9|26
1620879000000|2021-05-13 04:10:00|1628.7|1627.5|1628.6|1627.4|1629|1627.8|1628.2|1627|27
1620879300000|2021-05-13 04:15:00|1628.7|1627.5|1629.1|1627.9|1629.4|1628.2|1628.4|1627.2|21
1620879600000|2021-05-13 04:20:00|1629.2|1628|1628.6|1627.4|1629.2|1628|1628.6|1627.4|12
1620879900000|2021-05-13 04:25:00|1628.4|1627.2|1628.4|1627.2|1628.6|1627.4|1628|1626.8|13
1620880200000|2021-05-13 04:30:00|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1627.9|1626.7|13
1620880500000|2021-05-13 04:35:00|1628.1|1626.9|1628.2|1627|1628.6|1627.4|1628.1|1626.9|13
1620880800000|2021-05-13 04:40:00|1628.1|1626.9|1627.6|1626.4|1628.2|1627|1627.6|1626.4|13
1620881100000|2021-05-13 04:45:00|1627.7|1626.5|1627.9|1626.7|1627.9|1626.7|1627.7|1626.5|10
1620881400000|2021-05-13 04:50:00|1627.7|1626.5|1627.4|1626.2|1628.1|1626.9|1627.2|1626|11
1620881700000|2021-05-13 04:55:00|1627.5|1626.3|1628.2|1627|1628.2|1627|1627.1|1625.9|28
1620882000000|2021-05-13 05:00:00|1628.1|1626.9|1627.6|1626.4|1628.2|1627|1627.6|1626.4|28
1620882300000|2021-05-13 05:05:00|1627.7|1626.5|1627.1|1625.9|1627.7|1626.5|1627|1625.8|15
1620882600000|2021-05-13 05:10:00|1627.4|1626.2|1626.9|1625.7|1627.4|1626.2|1626.6|1625.4|19
1620882900000|2021-05-13 05:15:00|1627|1625.8|1626.6|1625.4|1627.4|1626.2|1626.6|1625.4|27
1620883200000|2021-05-13 05:20:00|1626.7|1625.5|1626|1624.8|1626.7|1625.5|1626|1624.8|13
1620883500000|2021-05-13 05:25:00|1626.1|1624.9|1625.6|1624.4|1626.1|1624.9|1625.5|1624.3|12
1620883800000|2021-05-13 05:30:00|1625.7|1624.5|1627.6|1626.4|1627.6|1626.4|1624.9|1623.7|69
1620884100000|2021-05-13 05:35:00|1627.5|1626.3|1628|1626.8|1628.4|1627.2|1627|1625.8|73
1620884400000|2021-05-13 05:40:00|1628.1|1626.9|1626.1|1624.9|1628.2|1627|1626|1624.8|61
1620884700000|2021-05-13 05:45:00|1626|1624.8|1626.1|1624.9|1626.6|1625.4|1625.1|1623.9|32
1620885000000|2021-05-13 05:50:00|1626|1624.8|1626.3|1625.1|1626.5|1625.3|1625.6|1624.4|36
1620885300000|2021-05-13 05:55:00|1626.6|1625.4|1628.2|1627|1628.2|1627|1626.6|1625.4|29
1620885600000|2021-05-13 06:00:00|1627.8|1626.6|1627.8|1626.6|1628.3|1627.1|1627.1|1625.9|44
1620885900000|2021-05-13 06:05:00|1627.7|1626.5|1629.6|1628.4|1630.2|1629|1627.5|1626.3|47
1620886200000|2021-05-13 06:10:00|1629.5|1628.3|1628.6|1627.4|1630.1|1628.9|1628.6|1627.4|68
1620886500000|2021-05-13 06:15:00|1628.8|1627.6|1630.3|1629.1|1630.5|1629.3|1628.3|1627.1|124
1620886800000|2021-05-13 06:20:00|1630.2|1629|1633.3|1632.1|1633.4|1632.2|1630.1|1628.9|326
1620887100000|2021-05-13 06:25:00|1633.2|1632|1632.3|1631.1|1633.2|1632|1631.6|1630.4|49
1620887400000|2021-05-13 06:30:00|1632.2|1631|1633.1|1631.9|1633.1|1631.9|1631.1|1629.9|54
1620887700000|2021-05-13 06:35:00|1633.2|1632|1634.4|1633.2|1634.4|1633.2|1632.4|1631.2|61
1620888000000|2021-05-13 06:40:00|1634.6|1633.4|1635.8|1634.6|1636.1|1634.9|1634.6|1633.4|189
1620888300000|2021-05-13 06:45:00|1635.7|1634.5|1637.1|1635.9|1637.1|1635.9|1634.9|1633.7|63
1620888600000|2021-05-13 06:50:00|1637.2|1636|1639.2|1638|1639.2|1638|1637.2|1636|135
1620888900000|2021-05-13 06:55:00|1639.4|1638.2|1638.4|1637.2|1639.4|1638.2|1637.8|1636.6|112
1620889200000|2021-05-13 07:00:00|1638.3|1637.1|1635.3|1634.1|1638.3|1637.1|1634.6|1633.4|62
1620889500000|2021-05-13 07:05:00|1635.6|1634.4|1636.7|1635.5|1636.7|1635.5|1634.6|1633.4|55
1620889800000|2021-05-13 07:10:00|1636.6|1635.4|1636.3|1635.1|1636.9|1635.7|1635.8|1634.6|45
1620890100000|2021-05-13 07:15:00|1636.4|1635.2|1635.1|1633.9|1636.6|1635.4|1635.1|1633.9|54
1620890400000|2021-05-13 07:20:00|1635.3|1634.1|1636.1|1634.9|1636.7|1635.5|1635.3|1634.1|23
1620890700000|2021-05-13 07:25:00|1635.9|1634.7|1636.3|1635.1|1636.6|1635.4|1635.1|1633.9|28
1620891000000|2021-05-13 07:30:00|1636.1|1634.9|1634.3|1633.1|1636.3|1635.1|1634.3|1633.1|37
1620891300000|2021-05-13 07:35:00|1634.2|1633|1632.3|1631.1|1634.4|1633.2|1632.3|1631.1|34
1620891600000|2021-05-13 07:40:00|1632.4|1631.2|1631.6|1630.4|1632.6|1631.4|1631.2|1630|51
1620891900000|2021-05-13 07:45:00|1631.7|1630.5|1630.6|1629.4|1632.2|1631|1630.2|1629|24
1620892200000|2021-05-13 07:50:00|1630.4|1629.2|1629.1|1627.9|1630.4|1629.2|1628.4|1627.2|91
1620892500000|2021-05-13 07:55:00|1628.9|1627.7|1627.3|1626.1|1628.9|1627.7|1626.6|1625.4|153
1620892800000|2021-05-13 08:00:00|1627.4|1626.2|1630.3|1629.1|1630.3|1629.1|1626.9|1625.7|90
1620893100000|2021-05-13 08:05:00|1630.1|1628.9|1631.3|1630.1|1631.3|1630.1|1629.6|1628.4|150
1620893400000|2021-05-13 08:10:00|1630.9|1629.7|1631.6|1630.4|1632.4|1631.2|1630.9|1629.7|92
1620893700000|2021-05-13 08:15:00|1631.7|1630.5|1630.1|1628.9|1631.7|1630.5|1629.9|1628.7|76
1620894000000|2021-05-13 08:20:00|1630.7|1629.5|1630.8|1629.6|1633.1|1631.9|1630.4|1629.2|66
1620894300000|2021-05-13 08:25:00|1632.2|1631|1630.3|1629.1|1632.2|1631|1630.2|1629|68
1620894600000|2021-05-13 08:30:00|1630.1|1628.9|1631.8|1630.6|1632|1630.8|1629.3|1628.1|44
1620894900000|2021-05-13 08:35:00|1631.7|1630.5|1630|1628.8|1631.7|1630.5|1630|1628.8|69
1620895200000|2021-05-13 08:40:00|1629.8|1628.6|1628.9|1627.7|1630.3|1629.1|1628.3|1627.1|108
1620895500000|2021-05-13 08:45:00|1629.1|1627.9|1628.1|1626.9|1629.9|1628.7|1627.9|1626.7|88
1620895800000|2021-05-13 08:50:00|1628.3|1627.1|1625.4|1624.2|1628.3|1627.1|1625.2|1624|176
1620896100000|2021-05-13 08:55:00|1625.3|1624.1|1628.1|1626.9|1628.3|1627.1|1625.3|1624.1|35
1620896400000|2021-05-13 09:00:00|1627.9|1626.7|1628.8|1627.6|1628.8|1627.6|1627.6|1626.4|48
1620896700000|2021-05-13 09:05:00|1628.9|1627.7|1629.3|1628.1|1630.3|1629.1|1628.3|1627.1|87
1620897000000|2021-05-13 09:10:00|1629.4|1628.2|1628.6|1627.4|1629.9|1628.7|1628.3|1627.1|36
1620897300000|2021-05-13 09:15:00|1628.3|1627.1|1627.3|1626.1|1628.3|1627.1|1627.3|1626.1|28
1620897600000|2021-05-13 09:20:00|1628.1|1626.9|1629.1|1627.9|1629.8|1628.6|1627.7|1626.5|55
1620897900000|2021-05-13 09:25:00|1629.3|1628.1|1631.1|1629.9|1631.1|1629.9|1629.1|1627.9|46
1620898200000|2021-05-13 09:30:00|1631.6|1630.4|1629.8|1628.6|1631.6|1630.4|1629.8|1628.6|32
1620898500000|2021-05-13 09:35:00|1629.9|1628.7|1629.2|1628|1630.7|1629.5|1628.9|1627.7|64
1620898800000|2021-05-13 09:40:00|1629.6|1628.4|1629.4|1628.2|1630.8|1629.6|1629.1|1627.9|187
1620899100000|2021-05-13 09:45:00|1629.3|1628.1|1628.1|1626.9|1629.3|1628.1|1627.9|1626.7|58
1620899400000|2021-05-13 09:50:00|1628|1626.8|1627.9|1626.7|1628.4|1627.2|1627.8|1626.6|14
1620899700000|2021-05-13 09:55:00|1628|1626.8|1628|1626.8|1628.4|1627.2|1627.7|1626.5|28
1620900000000|2021-05-13 10:00:00|1628.3|1627.1|1628.5|1627.3|1628.7|1627.5|1628|1626.8|25
1620900300000|2021-05-13 10:05:00|1628.4|1627.2|1628.3|1627.1|1628.8|1627.6|1628|1626.8|25
1620900600000|2021-05-13 10:10:00|1628.2|1627|1628.3|1627.1|1629|1627.8|1628|1626.8|21
1620900900000|2021-05-13 10:15:00|1628.4|1627.2|1626.3|1625.1|1628.4|1627.2|1625.9|1624.7|54
1620901200000|2021-05-13 10:20:00|1626|1624.8|1626|1624.8|1626.8|1625.6|1625.9|1624.7|37
1620901500000|2021-05-13 10:25:00|1626.3|1625.1|1626.9|1625.7|1627.4|1626.2|1626.3|1625.1|43
1620901800000|2021-05-13 10:30:00|1627|1625.8|1623.5|1622.3|1627.4|1626.2|1622.9|1621.7|197
1620902100000|2021-05-13 10:35:00|1623.7|1622.5|1626.7|1625.5|1626.8|1625.6|1623.5|1622.3|74
1620902400000|2021-05-13 10:40:00|1626.5|1625.3|1628|1626.8|1629|1627.8|1626.3|1625.1|79
1620902700000|2021-05-13 10:45:00|1627.9|1626.7|1630.5|1629.3|1630.9|1629.7|1627.9|1626.7|55
1620903000000|2021-05-13 10:50:00|1630.7|1629.5|1633.9|1632.7|1633.9|1632.7|1630|1628.8|348
1620903300000|2021-05-13 10:55:00|1634.2|1633|1637.3|1636.1|1637.4|1636.2|1633.7|1632.5|328
1620903600000|2021-05-13 11:00:00|1637.2|1636|1633.8|1632.6|1637.5|1636.3|1633.7|1632.5|158
1620903900000|2021-05-13 11:05:00|1633.7|1632.5|1633.7|1632.5|1633.9|1632.7|1632|1630.8|152
1620904200000|2021-05-13 11:10:00|1633.5|1632.3|1633.9|1632.7|1634.7|1633.5|1632.5|1631.3|71
1620904500000|2021-05-13 11:15:00|1634|1632.8|1633|1631.8|1634.9|1633.7|1632.9|1631.7|37
1620904800000|2021-05-13 11:20:00|1633.2|1632|1633.8|1632.6|1634.4|1633.2|1632.4|1631.2|49
1620905100000|2021-05-13 11:25:00|1633.9|1632.7|1631.7|1630.5|1634|1632.8|1631.5|1630.3|52
1620905400000|2021-05-13 11:30:00|1631.5|1630.3|1631.8|1630.6|1631.8|1630.6|1630.3|1629.1|86
1620905700000|2021-05-13 11:35:00|1631.4|1630.2|1630.9|1629.7|1631.8|1630.6|1630.5|1629.3|52
1620906000000|2021-05-13 11:40:00|1630.8|1629.6|1629.4|1628.2|1630.8|1629.6|1628.9|1627.7|57
1620906300000|2021-05-13 11:45:00|1629.5|1628.3|1627.6|1626.4|1629.5|1628.3|1627.6|1626.4|63
1620906600000|2021-05-13 11:50:00|1627.5|1626.3|1626|1624.8|1627.8|1626.6|1625.5|1624.3|136
1620906900000|2021-05-13 11:55:00|1625.9|1624.7|1627.1|1625.9|1627.1|1625.9|1625.3|1624.1|65
1620907200000|2021-05-13 12:00:00|1627.3|1626.1|1627.8|1626.6|1628.4|1627.2|1625.5|1624.3|225
1620907500000|2021-05-13 12:05:00|1627.9|1626.7|1624.9|1623.7|1629.3|1628.1|1624.9|1623.7|179
1620907800000|2021-05-13 12:10:00|1625|1623.8|1625.2|1624|1625.6|1624.4|1624.7|1623.5|77
1620908100000|2021-05-13 12:15:00|1625.1|1623.9|1624.7|1623.5|1625.9|1624.7|1624.6|1623.4|80
1620908400000|2021-05-13 12:20:00|1624.4|1623.2|1623.5|1622.3|1625.4|1624.2|1623|1621.8|186
1620908700000|2021-05-13 12:25:00|1623.1|1621.9|1623.8|1622.6|1624.1|1622.9|1622.9|1621.7|217
1620909000000|2021-05-13 12:30:00|1623.6|1622.4|1623.9|1622.7|1625.5|1624.3|1622.9|1621.7|237
1620909300000|2021-05-13 12:35:00|1624.3|1623.1|1622.5|1621.3|1624.5|1623.3|1621.9|1620.7|280
1620909600000|2021-05-13 12:40:00|1622.6|1621.4|1623.1|1621.9|1624.1|1622.9|1621.9|1620.7|282
1620912600000|2021-05-13 13:30:00|1623.7|1622.5|1611.9|1610.7|1625.2|1624|1608.3|1607.1|3510
1620912900000|2021-05-13 13:35:00|1612|1610.8|1614.2|1613|1617.9|1616.7|1611|1609.8|1535
1620913200000|2021-05-13 13:40:00|1614.1|1612.9|1613.1|1611.9|1615.4|1614.2|1611.4|1610.2|1277
1620913500000|2021-05-13 13:45:00|1613.2|1612|1611.1|1609.9|1613.6|1612.4|1610.9|1609.7|1079
1620913800000|2021-05-13 13:50:00|1610.7|1609.5|1617.2|1616|1618.1|1616.9|1610.7|1609.5|1328
1620914100000|2021-05-13 13:55:00|1617.3|1616.1|1616.5|1615.3|1619.3|1618.1|1616.3|1615.1|1276
1620914400000|2021-05-13 14:00:00|1616.6|1615.4|1614.4|1613.2|1618.9|1617.7|1614.2|1613|921
1620914700000|2021-05-13 14:05:00|1614.5|1613.3|1611|1609.8|1614.9|1613.7|1610.2|1609|800
1620915000000|2021-05-13 14:10:00|1611.1|1609.9|1616|1614.8|1616.3|1615.1|1609.9|1608.7|869
1620915300000|2021-05-13 14:15:00|1616.1|1614.9|1611.1|1609.9|1616.6|1615.4|1610.9|1609.7|687
1620915600000|2021-05-13 14:20:00|1611|1609.8|1608.6|1607.4|1611.9|1610.7|1608.6|1607.4|892
1620915900000|2021-05-13 14:25:00|1608.4|1607.2|1609.6|1608.4|1609.9|1608.7|1606.6|1605.4|1207
1620916200000|2021-05-13 14:30:00|1609.7|1608.5|1607|1605.8|1611.1|1609.9|1606.4|1605.2|976
1620916500000|2021-05-13 14:35:00|1607.1|1605.9|1606.6|1605.4|1608|1606.8|1606.1|1604.9|911
1620916800000|2021-05-13 14:40:00|1606.9|1605.7|1608.5|1607.3|1609.1|1607.9|1604.8|1603.6|1502
1620917100000|2021-05-13 14:45:00|1608.6|1607.4|1609.1|1607.9|1611.5|1610.3|1608.1|1606.9|888
1620917400000|2021-05-13 14:50:00|1609|1607.8|1606.2|1605|1609.2|1608|1606.1|1604.9|554
1620917700000|2021-05-13 14:55:00|1606.3|1605.1|1607|1605.8|1608.6|1607.4|1605.8|1604.6|679
1620918000000|2021-05-13 15:00:00|1607.2|1606|1606.3|1605.1|1607.6|1606.4|1605.6|1604.4|683
1620918300000|2021-05-13 15:05:00|1606.6|1605.4|1602.8|1601.6|1606.6|1605.4|1601.6|1600.4|1325
1620918600000|2021-05-13 15:10:00|1602.6|1601.4|1599.6|1598.4|1603.6|1602.4|1599.1|1597.9|1704
1620918900000|2021-05-13 15:15:00|1599.7|1598.5|1605.6|1604.4|1606.9|1605.7|1599.2|1598|1697
1620919200000|2021-05-13 15:20:00|1605.4|1604.2|1601.3|1600.1|1605.6|1604.4|1601.2|1600|655
1620919500000|2021-05-13 15:25:00|1601.2|1600|1599.1|1597.9|1602.2|1601|1598.3|1597.1|944
1620919800000|2021-05-13 15:30:00|1598.9|1597.7|1598.7|1597.5|1600.1|1598.9|1596.3|1595.1|1708
1620920100000|2021-05-13 15:35:00|1598.3|1597.1|1599.7|1598.5|1600.8|1599.6|1597.1|1595.9|808
1620920400000|2021-05-13 15:40:00|1599.6|1598.4|1597.9|1596.7|1599.7|1598.5|1596.1|1594.9|868
1620920700000|2021-05-13 15:45:00|1597.8|1596.6|1596.3|1595.1|1598.7|1597.5|1596.3|1595.1|930
1620921000000|2021-05-13 15:50:00|1596.6|1595.4|1592.3|1591.1|1596.6|1595.4|1591.8|1590.6|2298
1620921300000|2021-05-13 15:55:00|1592.2|1591|1591|1589.8|1594.1|1592.9|1589.1|1587.9|1938
1620921600000|2021-05-13 16:00:00|1590.8|1589.6|1582.9|1581.7|1590.8|1589.6|1582.8|1581.6|1655
1620921900000|2021-05-13 16:05:00|1582.6|1581.4|1584.3|1583.1|1585.8|1584.6|1581.8|1580.6|1305
1620922200000|2021-05-13 16:10:00|1584.2|1583|1582.3|1581.1|1584.3|1583.1|1581.1|1579.9|1039
1620922500000|2021-05-13 16:15:00|1582.4|1581.2|1578.8|1577.6|1583.1|1581.9|1578.8|1577.6|1452
1620922800000|2021-05-13 16:20:00|1578.6|1577.4|1577.1|1575.9|1583.3|1582.1|1576.8|1575.6|1501
1620923100000|2021-05-13 16:25:00|1577.2|1576|1578.6|1577.4|1580.7|1579.5|1575.8|1574.6|1775
1620923400000|2021-05-13 16:30:00|1578.7|1577.5|1582.3|1581.1|1583.6|1582.4|1577.9|1576.7|1232
1620923700000|2021-05-13 16:35:00|1582.6|1581.4|1581.4|1580.2|1583.1|1581.9|1578.3|1577.1|921
1620924000000|2021-05-13 16:40:00|1581.8|1580.6|1586.6|1585.4|1588.4|1587.2|1581.4|1580.2|1779
1620924300000|2021-05-13 16:45:00|1586.1|1584.9|1587.9|1586.7|1592.7|1591.5|1585|1583.8|1954
1620924600000|2021-05-13 16:50:00|1587.6|1586.4|1592.3|1591.1|1592.3|1591.1|1587.6|1586.4|858
1620924900000|2021-05-13 16:55:00|1592.2|1591|1591.4|1590.2|1595|1593.8|1589.3|1588.1|1006
1620925200000|2021-05-13 17:00:00|1591.6|1590.4|1590.5|1589.3|1593.1|1591.9|1588.1|1586.9|608
1620925500000|2021-05-13 17:05:00|1590.3|1589.1|1590.7|1589.5|1592|1590.8|1589.6|1588.4|507
1620925800000|2021-05-13 17:10:00|1590.8|1589.6|1591.2|1590|1594.5|1593.3|1590.2|1589|498
1620926100000|2021-05-13 17:15:00|1591.5|1590.3|1591.1|1589.9|1593.4|1592.2|1591|1589.8|453
1620926400000|2021-05-13 17:20:00|1591.2|1590|1596.4|1595.2|1597|1595.8|1591.2|1590|933
1620926700000|2021-05-13 17:25:00|1596.2|1595|1591.7|1590.5|1596.9|1595.7|1591|1589.8|451
1620927000000|2021-05-13 17:30:00|1591.9|1590.7|1592.1|1590.9|1592.6|1591.4|1590.2|1589|393
1620927300000|2021-05-13 17:35:00|1592|1590.8|1590.3|1589.1|1592.8|1591.6|1588.8|1587.6|556
1620927600000|2021-05-13 17:40:00|1590.5|1589.3|1586.5|1585.3|1591.1|1589.9|1586.1|1584.9|624
1620927900000|2021-05-13 17:45:00|1586.6|1585.4|1586.7|1585.5|1588.6|1587.4|1585.8|1584.6|818
1620928200000|2021-05-13 17:50:00|1586.6|1585.4|1583.2|1582|1586.6|1585.4|1582.9|1581.7|927
1620928500000|2021-05-13 17:55:00|1583.1|1581.9|1583.6|1582.4|1585.6|1584.4|1582|1580.8|652
1620928800000|2021-05-13 18:00:00|1583.7|1582.5|1585.3|1584.1|1586.8|1585.6|1583.6|1582.4|877
1620929100000|2021-05-13 18:05:00|1585.5|1584.3|1586.1|1584.9|1588.7|1587.5|1585.2|1584|700
1620929400000|2021-05-13 18:10:00|1585.8|1584.6|1583.8|1582.6|1587.8|1586.6|1583.1|1581.9|2387
1620929700000|2021-05-13 18:15:00|1584.1|1582.9|1584.4|1583.2|1585.6|1584.4|1582.8|1581.6|834
1620950400000|2021-05-14 00:00:00|1583|1581.8|1587|1585.8|1587.3|1586.1|1579.5|1578.3|494
1620950700000|2021-05-14 00:05:00|1586.8|1585.6|1579.2|1578|1587.3|1586.1|1578.5|1577.3|457
1620951000000|2021-05-14 00:10:00|1578.7|1577.5|1578.1|1576.9|1580.7|1579.5|1577.7|1576.5|272
1620951300000|2021-05-14 00:15:00|1578.2|1577|1580.4|1579.2|1583.8|1582.6|1578.2|1577|358
1620951600000|2021-05-14 00:20:00|1580.6|1579.4|1578.5|1577.3|1581.7|1580.5|1578.2|1577|141
1620951900000|2021-05-14 00:25:00|1578.3|1577.1|1578.9|1577.7|1580.3|1579.1|1578.3|1577.1|233
1620952200000|2021-05-14 00:30:00|1578.8|1577.6|1581.2|1580|1581.4|1580.2|1578|1576.8|221
1620952500000|2021-05-14 00:35:00|1580.9|1579.7|1583.4|1582.2|1584.6|1583.4|1580.9|1579.7|236
1620952800000|2021-05-14 00:40:00|1583.1|1581.9|1585.1|1583.9|1585.5|1584.3|1582.6|1581.4|111
1620953100000|2021-05-14 00:45:00|1585.9|1584.7|1585.6|1584.4|1586.8|1585.6|1585.6|1584.4|144
1620953400000|2021-05-14 00:50:00|1585.7|1584.5|1586.2|1585|1588.2|1587|1585.5|1584.3|409
1620953700000|2021-05-14 00:55:00|1586.4|1585.2|1585.6|1584.4|1587|1585.8|1585.1|1583.9|70
1620954000000|2021-05-14 01:00:00|1586.3|1585.1|1589.1|1587.9|1589.8|1588.6|1586.3|1585.1|371
1620954300000|2021-05-14 01:05:00|1589.2|1588|1590.2|1589|1591.2|1590|1589.2|1588|225
1620954600000|2021-05-14 01:10:00|1590.3|1589.1|1592.8|1591.6|1592.8|1591.6|1590.1|1588.9|252
1620954900000|2021-05-14 01:15:00|1592.6|1591.4|1595.9|1594.7|1596.1|1594.9|1592.2|1591|371
1620955200000|2021-05-14 01:20:00|1595.8|1594.6|1598.3|1597.1|1598.8|1597.6|1595.4|1594.2|328
1620955500000|2021-05-14 01:25:00|1598|1596.8|1598|1596.8|1598.9|1597.7|1595|1593.8|222
1620955800000|2021-05-14 01:30:00|1597.8|1596.6|1596.3|1595.1|1598.4|1597.2|1596|1594.8|96
1620956100000|2021-05-14 01:35:00|1596.1|1594.9|1597.3|1596.1|1597.9|1596.7|1595.4|1594.2|135
1620956400000|2021-05-14 01:40:00|1597.1|1595.9|1595.5|1594.3|1597.8|1596.6|1595.4|1594.2|116
1620956700000|2021-05-14 01:45:00|1595.6|1594.4|1595.4|1594.2|1596.4|1595.2|1595.4|1594.2|295
1620957000000|2021-05-14 01:50:00|1595.5|1594.3|1596.1|1594.9|1596.7|1595.5|1595.4|1594.2|83
1620957300000|2021-05-14 01:55:00|1596|1594.8|1597.7|1596.5|1598.1|1596.9|1595.3|1594.1|83
1620957600000|2021-05-14 02:00:00|1597.8|1596.6|1596.6|1595.4|1599.1|1597.9|1596.6|1595.4|139
1620957900000|2021-05-14 02:05:00|1596.2|1595|1596.4|1595.2|1597.8|1596.6|1595.4|1594.2|95
1620958200000|2021-05-14 02:10:00|1596.3|1595.1|1596.9|1595.7|1597.4|1596.2|1596.3|1595.1|49
1620958500000|2021-05-14 02:15:00|1597.1|1595.9|1595.9|1594.7|1597.2|1596|1595.7|1594.5|39
1620958800000|2021-05-14 02:20:00|1596.2|1595|1595.5|1594.3|1596.8|1595.6|1595.5|1594.3|38
1620959100000|2021-05-14 02:25:00|1595.4|1594.2|1595.5|1594.3|1595.9|1594.7|1595.4|1594.2|11
1620959400000|2021-05-14 02:30:00|1595.7|1594.5|1594.5|1593.3|1595.8|1594.6|1594.3|1593.1|161
1620959700000|2021-05-14 02:35:00|1594.4|1593.2|1594.5|1593.3|1594.9|1593.7|1594.3|1593.1|164
1620960000000|2021-05-14 02:40:00|1594.4|1593.2|1594.2|1593|1595.7|1594.5|1594.2|1593|64
1620960300000|2021-05-14 02:45:00|1594.4|1593.2|1595.6|1594.4|1595.6|1594.4|1594.2|1593|38
1620960600000|2021-05-14 02:50:00|1595.9|1594.7|1597.7|1596.5|1598.2|1597|1595.9|1594.7|115
1620960900000|2021-05-14 02:55:00|1597.6|1596.4|1598|1596.8|1598.1|1596.9|1596.8|1595.6|75
1620961200000|2021-05-14 03:00:00|1597.8|1596.6|1597.8|1596.6|1599|1597.8|1597.3|1596.1|229
1620961500000|2021-05-14 03:05:00|1597.9|1596.7|1597.3|1596.1|1598.1|1596.9|1596.8|1595.6|28
1620961800000|2021-05-14 03:10:00|1597.2|1596|1598|1596.8|1598.3|1597.1|1596.6|1595.4|47
1620962100000|2021-05-14 03:15:00|1598.2|1597|1597.5|1596.3|1598.4|1597.2|1597.3|1596.1|36
1620962400000|2021-05-14 03:20:00|1597.4|1596.2|1596.2|1595|1597.5|1596.3|1595.5|1594.3|77
1620962700000|2021-05-14 03:25:00|1596|1594.8|1594.3|1593.1|1596.5|1595.3|1594.1|1592.9|64
1620963000000|2021-05-14 03:30:00|1594.4|1593.2|1595.3|1594.1|1595.5|1594.3|1594.4|1593.2|62
1620963300000|2021-05-14 03:35:00|1595.4|1594.2|1594.2|1593|1595.5|1594.3|1594.1|1592.9|48
1620963600000|2021-05-14 03:40:00|1594.4|1593.2|1593.5|1592.3|1594.4|1593.2|1593.1|1591.9|175
1620963900000|2021-05-14 03:45:00|1593.6|1592.4|1593.7|1592.5|1593.8|1592.6|1593.2|1592|26
1620964200000|2021-05-14 03:50:00|1593.6|1592.4|1593.5|1592.3|1593.8|1592.6|1593.3|1592.1|16
1620964500000|2021-05-14 03:55:00|1593.3|1592.1|1593.3|1592.1|1593.7|1592.5|1593.3|1592.1|12
1620964800000|2021-05-14 04:00:00|1593.1|1591.9|1593.1|1591.9|1593.3|1592.1|1593.1|1591.9|15
1620965100000|2021-05-14 04:05:00|1593.2|1592|1593.9|1592.7|1594.3|1593.1|1593.1|1591.9|70
1620965400000|2021-05-14 04:10:00|1593.8|1592.6|1594.9|1593.7|1595|1593.8|1593.8|1592.6|19
1620965700000|2021-05-14 04:15:00|1595|1593.8|1594.9|1593.7|1595.3|1594.1|1594.3|1593.1|16
1620966000000|2021-05-14 04:20:00|1594.8|1593.6|1594.1|1592.9|1594.8|1593.6|1594|1592.8|19
1620966300000|2021-05-14 04:25:00|1594|1592.8|1593.8|1592.6|1594.1|1592.9|1593.8|1592.6|4
1620966600000|2021-05-14 04:30:00|1593.6|1592.4|1594.6|1593.4|1594.6|1593.4|1593.6|1592.4|20
1620966900000|2021-05-14 04:35:00|1594.5|1593.3|1593|1591.8|1594.5|1593.3|1593|1591.8|58
1620967200000|2021-05-14 04:40:00|1593.4|1592.2|1592.4|1591.2|1593.4|1592.2|1592.4|1591.2|26
1620967500000|2021-05-14 04:45:00|1592.6|1591.4|1593.3|1592.1|1593.3|1592.1|1592.5|1591.3|15
1620967800000|2021-05-14 04:50:00|1593.2|1592|1593.3|1592.1|1593.6|1592.4|1593.2|1592|10
1620968100000|2021-05-14 04:55:00|1593.2|1592|1592.6|1591.4|1593.5|1592.3|1592.6|1591.4|17
1620968400000|2021-05-14 05:00:00|1592.7|1591.5|1594.1|1592.9|1594.2|1593|1592.6|1591.4|13
1620968700000|2021-05-14 05:05:00|1593.9|1592.7|1593.7|1592.5|1595.1|1593.9|1593.7|1592.5|56
1620969000000|2021-05-14 05:10:00|1593.5|1592.3|1593.4|1592.2|1594|1592.8|1593.2|1592|15
1620969300000|2021-05-14 05:15:00|1593.5|1592.3|1593.5|1592.3|1593.8|1592.6|1593.2|1592|17
1620969600000|2021-05-14 05:20:00|1593.4|1592.2|1593.5|1592.3|1593.6|1592.4|1592.9|1591.7|31
1620969900000|2021-05-14 05:25:00|1593.6|1592.4|1593.3|1592.1|1594|1592.8|1593.1|1591.9|15
1620970200000|2021-05-14 05:30:00|1593.1|1591.9|1589.9|1588.7|1593.3|1592.1|1589.9|1588.7|322
1620970500000|2021-05-14 05:35:00|1590|1588.8|1594.5|1593.3|1594.6|1593.4|1589.9|1588.7|149
1620970800000|2021-05-14 05:40:00|1594.4|1593.2|1593.8|1592.6|1595.8|1594.6|1593.4|1592.2|147
1620971100000|2021-05-14 05:45:00|1594|1592.8|1593|1591.8|1594.2|1593|1592.6|1591.4|40
1620971400000|2021-05-14 05:50:00|1592.8|1591.6|1591.7|1590.5|1593.2|1592|1591.3|1590.1|92
1620971700000|2021-05-14 05:55:00|1591.8|1590.6|1592.7|1591.5|1593.7|1592.5|1591.1|1589.9|98
1620972000000|2021-05-14 06:00:00|1592.9|1591.7|1591.7|1590.5|1592.9|1591.7|1589.9|1588.7|103
1620972300000|2021-05-14 06:05:00|1591.8|1590.6|1591.4|1590.2|1592|1590.8|1591|1589.8|37
1620972600000|2021-05-14 06:10:00|1591.3|1590.1|1591.6|1590.4|1591.9|1590.7|1590.9|1589.7|63
1620972900000|2021-05-14 06:15:00|1591.4|1590.2|1592.9|1591.7|1593|1591.8|1590.1|1588.9|27
1620973200000|2021-05-14 06:20:00|1592.8|1591.6|1595.7|1594.5|1595.9|1594.7|1591.6|1590.4|157
1620973500000|2021-05-14 06:25:00|1595.9|1594.7|1594.5|1593.3|1596.1|1594.9|1593.4|1592.2|90
1620973800000|2021-05-14 06:30:00|1594.6|1593.4|1596.1|1594.9|1596.2|1595|1592.9|1591.7|143
1620974100000|2021-05-14 06:35:00|1595.8|1594.6|1597|1595.8|1597|1595.8|1595|1593.8|129
1620974400000|2021-05-14 06:40:00|1596.7|1595.5|1594.5|1593.3|1596.7|1595.5|1594.2|1593|69
1620974700000|2021-05-14 06:45:00|1594.6|1593.4|1595.9|1594.7|1596.3|1595.1|1594.2|1593|60
1620975000000|2021-05-14 06:50:00|1596.1|1594.9|1595.6|1594.4|1596.2|1595|1595.3|1594.1|40
1620975300000|2021-05-14 06:55:00|1595.7|1594.5|1595.9|1594.7|1596|1594.8|1595.2|1594|22
1620975600000|2021-05-14 07:00:00|1596|1594.8|1596.5|1595.3|1596.9|1595.7|1595.7|1594.5|67
1620975900000|2021-05-14 07:05:00|1596.7|1595.5|1599.4|1598.2|1599.4|1598.2|1596.1|1594.9|208
1620976200000|2021-05-14 07:10:00|1599.3|1598.1|1597.3|1596.1|1599.4|1598.2|1597.1|1595.9|134
1620976500000|2021-05-14 07:15:00|1597|1595.8|1597|1595.8|1597.4|1596.2|1596.2|1595|83
1620976800000|2021-05-14 07:20:00|1597.2|1596|1597.7|1596.5|1598.4|1597.2|1596.9|1595.7|52
1620977100000|2021-05-14 07:25:00|1597.9|1596.7|1598.2|1597|1598.5|1597.3|1597.2|1596|41
1620977400000|2021-05-14 07:30:00|1598.1|1596.9|1598.4|1597.2|1598.8|1597.6|1597.6|1596.4|38
1620977700000|2021-05-14 07:35:00|1598.2|1597|1599.8|1598.6|1599.8|1598.6|1598.2|1597|153
1620978000000|2021-05-14 07:40:00|1599.7|1598.5|1601.4|1600.2|1601.9|1600.7|1599.6|1598.4|141
1620978300000|2021-05-14 07:45:00|1601.3|1600.1|1602.7|1601.5|1603.8|1602.6|1601.2|1600|222
1620978600000|2021-05-14 07:50:00|1602.5|1601.3|1603.3|1602.1|1603.4|1602.2|1601.8|1600.6|81
1620978900000|2021-05-14 07:55:00|1603.4|1602.2|1603.6|1602.4|1604.1|1602.9|1602.8|1601.6|102
1620979200000|2021-05-14 08:00:00|1603.5|1602.3|1602.1|1600.9|1603.5|1602.3|1602|1600.8|127
1620979500000|2021-05-14 08:05:00|1602.3|1601.1|1601.6|1600.4|1602.3|1601.1|1601|1599.8|86
1620979800000|2021-05-14 08:10:00|1601.7|1600.5|1601.2|1600|1601.9|1600.7|1601.2|1600|41
1620980100000|2021-05-14 08:15:00|1601.4|1600.2|1601.2|1600|1601.6|1600.4|1600.7|1599.5|37
1620980400000|2021-05-14 08:20:00|1601.4|1600.2|1602.2|1601|1602.2|1601|1601.2|1600|54
1620980700000|2021-05-14 08:25:00|1602.5|1601.3|1602.2|1601|1603|1601.8|1602.2|1601|44
1620981000000|2021-05-14 08:30:00|1602|1600.8|1603.1|1601.9|1603.6|1602.4|1602|1600.8|131
1620981300000|2021-05-14 08:35:00|1602.9|1601.7|1601.6|1600.4|1602.9|1601.7|1600.7|1599.5|103
1620981600000|2021-05-14 08:40:00|1601.4|1600.2|1601.8|1600.6|1602|1600.8|1600.4|1599.2|99
1620981900000|2021-05-14 08:45:00|1601.9|1600.7|1603.5|1602.3|1604.2|1603|1601.5|1600.3|83
1620982200000|2021-05-14 08:50:00|1603.7|1602.5|1604|1602.8|1604.5|1603.3|1603.5|1602.3|56
1620982500000|2021-05-14 08:55:00|1603.8|1602.6|1604.3|1603.1|1604.3|1603.1|1603.1|1601.9|46
1620982800000|2021-05-14 09:00:00|1604.1|1602.9|1605.8|1604.6|1606.1|1604.9|1603.5|1602.3|136
1620983100000|2021-05-14 09:05:00|1605.9|1604.7|1606|1604.8|1606.9|1605.7|1605.6|1604.4|95
1620983400000|2021-05-14 09:10:00|1605.7|1604.5|1603.9|1602.7|1605.7|1604.5|1603.4|1602.2|68
1620983700000|2021-05-14 09:15:00|1604|1602.8|1605.3|1604.1|1605.6|1604.4|1603.9|1602.7|34
1620984000000|2021-05-14 09:20:00|1605.2|1604|1607.1|1605.9|1607.1|1605.9|1605.1|1603.9|60
1620984300000|2021-05-14 09:25:00|1607|1605.8|1606.6|1605.4|1607.1|1605.9|1606.4|1605.2|150
1620984600000|2021-05-14 09:30:00|1606.4|1605.2|1605.7|1604.5|1606.6|1605.4|1604.6|1603.4|161
1620984900000|2021-05-14 09:35:00|1605.4|1604.2|1603.8|1602.6|1605.4|1604.2|1603.8|1602.6|35
1620985200000|2021-05-14 09:40:00|1603.9|1602.7|1603.7|1602.5|1604|1602.8|1603|1601.8|29
1620985500000|2021-05-14 09:45:00|1603.5|1602.3|1604.4|1603.2|1604.4|1603.2|1603.4|1602.2|45
1620985800000|2021-05-14 09:50:00|1604.6|1603.4|1607|1605.8|1607|1605.8|1604.5|1603.3|134
1620986100000|2021-05-14 09:55:00|1606.9|1605.7|1608.1|1606.9|1608.5|1607.3|1606.7|1605.5|196
1620986400000|2021-05-14 10:00:00|1608.2|1607|1611|1609.8|1611.1|1609.9|1608.1|1606.9|277
1620986700000|2021-05-14 10:05:00|1610.7|1609.5|1609.7|1608.5|1611.7|1610.5|1609.6|1608.4|536
1620987000000|2021-05-14 10:10:00|1610|1608.8|1609.5|1608.3|1610.5|1609.3|1608.5|1607.3|287
1620987300000|2021-05-14 10:15:00|1609.7|1608.5|1609.7|1608.5|1609.9|1608.7|1609.4|1608.2|42
1620987600000|2021-05-14 10:20:00|1609.6|1608.4|1606.3|1605.1|1609.7|1608.5|1606.3|1605.1|64
1620987900000|2021-05-14 10:25:00|1606.1|1604.9|1605.8|1604.6|1606.2|1605|1604.9|1603.7|101
1620988200000|2021-05-14 10:30:00|1605.7|1604.5|1604.9|1603.7|1605.7|1604.5|1604.2|1603|61
1620988500000|2021-05-14 10:35:00|1604.8|1603.6|1605.8|1604.6|1606.7|1605.5|1604.8|1603.6|35
1620988800000|2021-05-14 10:40:00|1605.9|1604.7|1604.8|1603.6|1605.9|1604.7|1604|1602.8|142
1620989100000|2021-05-14 10:45:00|1604.6|1603.4|1605.8|1604.6|1605.8|1604.6|1604.4|1603.2|52
1620989400000|2021-05-14 10:50:00|1605.9|1604.7|1605.5|1604.3|1606.6|1605.4|1604.6|1603.4|122
1620989700000|2021-05-14 10:55:00|1605.6|1604.4|1607|1605.8|1607.4|1606.2|1605.6|1604.4|121
1620990000000|2021-05-14 11:00:00|1606.9|1605.7|1605.5|1604.3|1607.2|1606|1605.4|1604.2|286
1620990300000|2021-05-14 11:05:00|1605.4|1604.2|1603.1|1601.9|1605.4|1604.2|1603|1601.8|658
1620990600000|2021-05-14 11:10:00|1603.2|1602|1603.7|1602.5|1604.5|1603.3|1603.1|1601.9|318
1620990900000|2021-05-14 11:15:00|1603.6|1602.4|1601.8|1600.6|1604.1|1602.9|1601.7|1600.5|184
1620991200000|2021-05-14 11:20:00|1601.7|1600.5|1598.7|1597.5|1601.8|1600.6|1598.7|1597.5|322
1620991500000|2021-05-14 11:25:00|1598.6|1597.4|1598.1|1596.9|1599.2|1598|1596.7|1595.5|214
1620991800000|2021-05-14 11:30:00|1598.2|1597|1594.8|1593.6|1598.6|1597.4|1594.6|1593.4|334
1620992100000|2021-05-14 11:35:00|1594.7|1593.5|1596.2|1595|1596.7|1595.5|1593.2|1592|470
1620992400000|2021-05-14 11:40:00|1596.5|1595.3|1596|1594.8|1596.5|1595.3|1594|1592.8|275
1620992700000|2021-05-14 11:45:00|1596.1|1594.9|1597.4|1596.2|1598.4|1597.2|1595.3|1594.1|140
1620993000000|2021-05-14 11:50:00|1597.7|1596.5|1596.6|1595.4|1597.8|1596.6|1595.7|1594.5|245
1620993300000|2021-05-14 11:55:00|1596.9|1595.7|1596.7|1595.5|1598.1|1596.9|1596.7|1595.5|95
1620993600000|2021-05-14 12:00:00|1596.6|1595.4|1597.5|1596.3|1598.5|1597.3|1595.8|1594.6|126
1620993900000|2021-05-14 12:05:00|1597.7|1596.5|1598.4|1597.2|1598.4|1597.2|1596.3|1595.1|131
1620994200000|2021-05-14 12:10:00|1598.5|1597.3|1601.1|1599.9|1601.3|1600.1|1598.4|1597.2|123
1620994500000|2021-05-14 12:15:00|1601.3|1600.1|1600|1598.8|1602.6|1601.4|1599.5|1598.3|395
1620994800000|2021-05-14 12:20:00|1599.9|1598.7|1599.1|1597.9|1600|1598.8|1597.4|1596.2|381
1620995100000|2021-05-14 12:25:00|1599.2|1598|1599.4|1598.2|1599.7|1598.5|1597.7|1596.5|78
1620995400000|2021-05-14 12:30:00|1599.2|1598|1598.3|1597.1|1600|1598.8|1597.8|1596.6|108
1620995700000|2021-05-14 12:35:00|1598.2|1597|1598.8|1597.6|1599.3|1598.1|1597.6|1596.4|161
1620996000000|2021-05-14 12:40:00|1599|1597.8|1596.7|1595.5|1599.8|1598.6|1596.7|1595.5|150
1620999000000|2021-05-14 13:30:00|1600.3|1599.1|1602.8|1601.6|1610|1608.8|1600.1|1598.9|1819
1620999300000|2021-05-14 13:35:00|1603.1|1601.9|1601|1599.8|1604.3|1603.1|1599.8|1598.6|1139
1620999600000|2021-05-14 13:40:00|1601.1|1599.9|1597.6|1596.4|1601.8|1600.6|1596.2|1595|1266
1620999900000|2021-05-14 13:45:00|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1594|1592.8|1214
1621000200000|2021-05-14 13:50:00|1597.9|1596.7|1598.1|1596.9|1598.8|1597.6|1596.3|1595.1|909
1621000500000|2021-05-14 13:55:00|1597.9|1596.7|1600.5|1599.3|1602.9|1601.7|1597.6|1596.4|740
1621000800000|2021-05-14 14:00:00|1600.9|1599.7|1597|1595.8|1601.7|1600.5|1596.1|1594.9|747
1621001100000|2021-05-14 14:05:00|1596.8|1595.6|1592.8|1591.6|1596.8|1595.6|1591.6|1590.4|1328
1621001400000|2021-05-14 14:10:00|1592.3|1591.1|1591.3|1590.1|1592.3|1591.1|1589.4|1588.2|931
1621001700000|2021-05-14 14:15:00|1591.4|1590.2|1590.8|1589.6|1594.8|1593.6|1590.3|1589.1|914
1621002000000|2021-05-14 14:20:00|1590.9|1589.7|1589.9|1588.7|1593.8|1592.6|1589.8|1588.6|417
1621002300000|2021-05-14 14:25:00|1590|1588.8|1590.5|1589.3|1592.4|1591.2|1589.8|1588.6|311
1621002600000|2021-05-14 14:30:00|1590.3|1589.1|1592.6|1591.4|1593.2|1592|1589.9|1588.7|573
1621002900000|2021-05-14 14:35:00|1592.7|1591.5|1589.7|1588.5|1592.7|1591.5|1589.5|1588.3|534
1621003200000|2021-05-14 14:40:00|1590.2|1589|1592.9|1591.7|1592.9|1591.7|1589|1587.8|550
1621003500000|2021-05-14 14:45:00|1593.2|1592|1591.1|1589.9|1593.7|1592.5|1590.2|1589|690
1621003800000|2021-05-14 14:50:00|1590.9|1589.7|1590.4|1589.2|1593.2|1592|1589.6|1588.4|356
1621004100000|2021-05-14 14:55:00|1590.5|1589.3|1588.9|1587.7|1590.9|1589.7|1587.3|1586.1|604
1621004400000|2021-05-14 15:00:00|1589|1587.8|1585.9|1584.7|1589|1587.8|1585.6|1584.4|652
1621004700000|2021-05-14 15:05:00|1585.6|1584.4|1582.4|1581.2|1586.1|1584.9|1581.6|1580.4|1278
1621005000000|2021-05-14 15:10:00|1582.1|1580.9|1587.8|1586.6|1588.6|1587.4|1581.7|1580.5|1230
1621005300000|2021-05-14 15:15:00|1587.6|1586.4|1592.8|1591.6|1592.8|1591.6|1587.6|1586.4|755
1621005600000|2021-05-14 15:20:00|1592.9|1591.7|1595.4|1594.2|1595.9|1594.7|1590.5|1589.3|619
1621005900000|2021-05-14 15:25:00|1595.3|1594.1|1594.9|1593.7|1597.2|1596|1594.4|1593.2|767
1621006200000|2021-05-14 15:30:00|1594.8|1593.6|1593.3|1592.1|1595.3|1594.1|1592.6|1591.4|432
1621006500000|2021-05-14 15:35:00|1593.5|1592.3|1591.9|1590.7|1594.9|1593.7|1591.8|1590.6|455
1621006800000|2021-05-14 15:40:00|1592|1590.8|1592|1590.8|1593|1591.8|1589.1|1587.9|506
1621007100000|2021-05-14 15:45:00|1592.1|1590.9|1592.8|1591.6|1592.8|1591.6|1590.1|1588.9|408
1621007400000|2021-05-14 15:50:00|1593|1591.8|1596.7|1595.5|1597.2|1596|1593|1591.8|598
1621007700000|2021-05-14 15:55:00|1596.5|1595.3|1597.2|1596|1599.5|1598.3|1595.5|1594.3|665
1621008000000|2021-05-14 16:00:00|1597.1|1595.9|1594.4|1593.2|1597.2|1596|1592.7|1591.5|521
1621008300000|2021-05-14 16:05:00|1594.2|1593|1594|1592.8|1595.5|1594.3|1592.9|1591.7|566
1621008600000|2021-05-14 16:10:00|1593.8|1592.6|1592.8|1591.6|1594|1592.8|1589.7|1588.5|554
1621008900000|2021-05-14 16:15:00|1592.7|1591.5|1591.2|1590|1592.9|1591.7|1589.7|1588.5|416
1621009200000|2021-05-14 16:20:00|1590.9|1589.7|1589.1|1587.9|1590.9|1589.7|1588.2|1587|562
1621009500000|2021-05-14 16:25:00|1588.9|1587.7|1586.2|1585|1589.4|1588.2|1585.3|1584.1|876
1621009800000|2021-05-14 16:30:00|1585.9|1584.7|1586.8|1585.6|1588.2|1587|1584.9|1583.7|604
1621010100000|2021-05-14 16:35:00|1586.9|1585.7|1586|1584.8|1587.9|1586.7|1585.4|1584.2|547
1621010400000|2021-05-14 16:40:00|1585.8|1584.6|1586.7|1585.5|1587.4|1586.2|1585.7|1584.5|398
1621010700000|2021-05-14 16:45:00|1586.9|1585.7|1584.8|1583.6|1586.9|1585.7|1583.9|1582.7|554
1621011000000|2021-05-14 16:50:00|1584.6|1583.4|1585.1|1583.9|1587.2|1586|1584.5|1583.3|354
1621011300000|2021-05-14 16:55:00|1585|1583.8|1587.6|1586.4|1588.3|1587.1|1584.6|1583.4|550
1621011600000|2021-05-14 17:00:00|1587.7|1586.5|1586.2|1585|1588.3|1587.1|1585.8|1584.6|376
1621011900000|2021-05-14 17:05:00|1586.3|1585.1|1586.5|1585.3|1587.6|1586.4|1585.4|1584.2|409
1621012200000|2021-05-14 17:10:00|1586.3|1585.1|1582.8|1581.6|1586.3|1585.1|1582.1|1580.9|793
1621012500000|2021-05-14 17:15:00|1583|1581.8|1581.2|1580|1583.8|1582.6|1581|1579.8|785
1621012800000|2021-05-14 17:20:00|1581|1579.8|1581.8|1580.6|1582.5|1581.3|1581|1579.8|686
1621013100000|2021-05-14 17:25:00|1582|1580.8|1580.9|1579.7|1582|1580.8|1580.5|1579.3|708
1621013400000|2021-05-14 17:30:00|1581|1579.8|1583.1|1581.9|1583.2|1582|1580.5|1579.3|559
1621013700000|2021-05-14 17:35:00|1583|1581.8|1583.4|1582.2|1583.9|1582.7|1581.8|1580.6|420
1621014000000|2021-05-14 17:40:00|1583.3|1582.1|1582.4|1581.2|1583.7|1582.5|1582.4|1581.2|619
1621014300000|2021-05-14 17:45:00|1582.2|1581|1581.6|1580.4|1582.3|1581.1|1580.4|1579.2|710
1621014600000|2021-05-14 17:50:00|1581.7|1580.5|1587|1585.8|1587.1|1585.9|1581.7|1580.5|692
1621014900000|2021-05-14 17:55:00|1586.8|1585.6|1587.3|1586.1|1590|1588.8|1586.8|1585.6|466
1621015200000|2021-05-14 18:00:00|1587.6|1586.4|1582.5|1581.3|1588.1|1586.9|1582.4|1581.2|675
1621015500000|2021-05-14 18:05:00|1582.6|1581.4|1585.3|1584.1|1586.8|1585.6|1580.1|1578.9|990
1621015800000|2021-05-14 18:10:00|1585.2|1584|1582|1580.8|1587.1|1585.9|1581.7|1580.5|1572
1621016100000|2021-05-14 18:15:00|1582.1|1580.9|1587.9|1586.7|1588.3|1587.1|1582.1|1580.9|846
1621209600000|2021-05-17 00:00:00|1571.7|1570.5|1572.9|1571.7|1574.3|1573.1|1567.9|1566.7|964
1621209900000|2021-05-17 00:05:00|1573.6|1572.4|1573.5|1572.3|1574.5|1573.3|1572.4|1571.2|548
1621210200000|2021-05-17 00:10:00|1573.3|1572.1|1574.8|1573.6|1577.4|1576.2|1573.3|1572.1|294
1621210500000|2021-05-17 00:15:00|1575|1573.8|1577.2|1576|1577.5|1576.3|1575|1573.8|255
1621210800000|2021-05-17 00:20:00|1577.1|1575.9|1576|1574.8|1577.1|1575.9|1574.1|1572.9|89
1621211100000|2021-05-17 00:25:00|1576.2|1575|1570.6|1569.4|1576.2|1575|1570.6|1569.4|151
1621211400000|2021-05-17 00:30:00|1571.3|1570.1|1570.1|1568.9|1572.1|1570.9|1569.9|1568.7|184
1621211700000|2021-05-17 00:35:00|1570.2|1569|1570.5|1569.3|1571.7|1570.5|1570.2|1569|93
1621212000000|2021-05-17 00:40:00|1570.4|1569.2|1571.9|1570.7|1572.5|1571.3|1570.4|1569.2|118
1621212300000|2021-05-17 00:45:00|1572|1570.8|1572|1570.8|1573.8|1572.6|1571.6|1570.4|85
1621212600000|2021-05-17 00:50:00|1571.8|1570.6|1571.9|1570.7|1572.3|1571.1|1571.3|1570.1|54
1621212900000|2021-05-17 00:55:00|1572|1570.8|1572.5|1571.3|1572.6|1571.4|1571.8|1570.6|52
1621213200000|2021-05-17 01:00:00|1572.3|1571.1|1572.6|1571.4|1572.7|1571.5|1570.7|1569.5|99
1621213500000|2021-05-17 01:05:00|1572.5|1571.3|1574.8|1573.6|1575.2|1574|1572.1|1570.9|138
1621213800000|2021-05-17 01:10:00|1574.7|1573.5|1572.2|1571|1574.8|1573.6|1572.2|1571|131
1621214100000|2021-05-17 01:15:00|1572.1|1570.9|1568.7|1567.5|1572.7|1571.5|1568.1|1566.9|290
1621214400000|2021-05-17 01:20:00|1568.5|1567.3|1569.5|1568.3|1569.7|1568.5|1568.1|1566.9|182
1621214700000|2021-05-17 01:25:00|1569.3|1568.1|1572.5|1571.3|1572.5|1571.3|1568.9|1567.7|142
1621215000000|2021-05-17 01:30:00|1572.6|1571.4|1571.3|1570.1|1572.7|1571.5|1570.6|1569.4|100
1621215300000|2021-05-17 01:35:00|1571.1|1569.9|1571.7|1570.5|1572.2|1571|1571|1569.8|132
1621215600000|2021-05-17 01:40:00|1571.6|1570.4|1569.7|1568.5|1571.6|1570.4|1569.4|1568.2|85
1621215900000|2021-05-17 01:45:00|1569.5|1568.3|1568.7|1567.5|1569.5|1568.3|1568.2|1567|114
1621216200000|2021-05-17 01:50:00|1568.4|1567.2|1568.2|1567|1569|1567.8|1567.3|1566.1|161
1621216500000|2021-05-17 01:55:00|1568.1|1566.9|1567.8|1566.6|1568.6|1567.4|1567.1|1565.9|138
1621216800000|2021-05-17 02:00:00|1567.9|1566.7|1565.5|1564.3|1568.1|1566.9|1565.5|1564.3|198
1621217100000|2021-05-17 02:05:00|1565.6|1564.4|1568.3|1567.1|1568.7|1567.5|1565.5|1564.3|154
1621217400000|2021-05-17 02:10:00|1568.4|1567.2|1568.4|1567.2|1570.3|1569.1|1568.1|1566.9|159
1621217700000|2021-05-17 02:15:00|1568.2|1567|1567.9|1566.7|1568.7|1567.5|1567.9|1566.7|35
1621218000000|2021-05-17 02:20:00|1568.4|1567.2|1568.2|1567|1568.4|1567.2|1567.7|1566.5|38
1621218300000|2021-05-17 02:25:00|1568|1566.8|1567.7|1566.5|1568|1566.8|1567.5|1566.3|22
1621218600000|2021-05-17 02:30:00|1567.8|1566.6|1565.5|1564.3|1567.9|1566.7|1565.3|1564.1|110
1621218900000|2021-05-17 02:35:00|1565.7|1564.5|1564|1562.8|1565.7|1564.5|1562.5|1561.3|379
1621219200000|2021-05-17 02:40:00|1563.9|1562.7|1563.4|1562.2|1565.5|1564.3|1563.2|1562|121
1621219500000|2021-05-17 02:45:00|1563.3|1562.1|1564.3|1563.1|1564.8|1563.6|1563.3|1562.1|55
1621219800000|2021-05-17 02:50:00|1564.4|1563.2|1565.3|1564.1|1566.1|1564.9|1564.1|1562.9|100
1621220100000|2021-05-17 02:55:00|1565.4|1564.2|1567.7|1566.5|1567.7|1566.5|1565.2|1564|144
1621220400000|2021-05-17 03:00:00|1567.2|1566|1567.3|1566.1|1567.6|1566.4|1566.2|1565|64
1621220700000|2021-05-17 03:05:00|1567.2|1566|1568.3|1567.1|1568.5|1567.3|1566.9|1565.7|61
1621221000000|2021-05-17 03:10:00|1568.2|1567|1566.3|1565.1|1568.2|1567|1566.3|1565.1|61
1621221300000|2021-05-17 03:15:00|1566.1|1564.9|1566.4|1565.2|1567.3|1566.1|1566.1|1564.9|59
1621221600000|2021-05-17 03:20:00|1566.5|1565.3|1566|1564.8|1566.9|1565.7|1566|1564.8|37
1621221900000|2021-05-17 03:25:00|1566.2|1565|1566.2|1565|1566.6|1565.4|1565.4|1564.2|82
1621222200000|2021-05-17 03:30:00|1566.4|1565.2|1566.3|1565.1|1566.8|1565.6|1566.3|1565.1|14
1621222500000|2021-05-17 03:35:00|1566.1|1564.9|1565.6|1564.4|1566.7|1565.5|1565.6|1564.4|25
1621222800000|2021-05-17 03:40:00|1565.7|1564.5|1566.8|1565.6|1567.3|1566.1|1565.7|1564.5|20
1621223100000|2021-05-17 03:45:00|1566.9|1565.7|1567|1565.8|1567.1|1565.9|1566.8|1565.6|8
1621223400000|2021-05-17 03:50:00|1567.2|1566|1567.1|1565.9|1567.3|1566.1|1566.7|1565.5|12
1621223700000|2021-05-17 03:55:00|1567|1565.8|1567.3|1566.1|1567.3|1566.1|1566.9|1565.7|3
1621224000000|2021-05-17 04:00:00|1567.2|1566|1567.8|1566.6|1567.8|1566.6|1567.2|1566|7
1621224300000|2021-05-17 04:05:00|1567.7|1566.5|1569.3|1568.1|1569.3|1568.1|1567.7|1566.5|42
1621224600000|2021-05-17 04:10:00|1569.1|1567.9|1569.4|1568.2|1569.8|1568.6|1569.1|1567.9|22
1621224900000|2021-05-17 04:15:00|1569.1|1567.9|1569.9|1568.7|1570|1568.8|1569|1567.8|19
1621225200000|2021-05-17 04:20:00|1570|1568.8|1569.5|1568.3|1570.2|1569|1569.4|1568.2|6
1621225500000|2021-05-17 04:25:00|1569.6|1568.4|1569.8|1568.6|1569.8|1568.6|1569.3|1568.1|8
1621225800000|2021-05-17 04:30:00|1569.9|1568.7|1570.3|1569.1|1570.6|1569.4|1569.5|1568.3|23
1621226100000|2021-05-17 04:35:00|1570.4|1569.2|1569.9|1568.7|1570.5|1569.3|1569.9|1568.7|17
1621226400000|2021-05-17 04:40:00|1569.7|1568.5|1570.1|1568.9|1570.2|1569|1569.5|1568.3|14
1621226700000|2021-05-17 04:45:00|1570.2|1569|1569.3|1568.1|1570.2|1569|1569.1|1567.9|13
1621227000000|2021-05-17 04:50:00|1569.2|1568|1569.3|1568.1|1569.3|1568.1|1569.2|1568|1
1621227300000|2021-05-17 04:55:00|1569.2|1568|1569.8|1568.6|1569.8|1568.6|1569.2|1568|12
1621227600000|2021-05-17 05:00:00|1569.3|1568.1|1568.5|1567.3|1569.4|1568.2|1568.5|1567.3|21
1621227900000|2021-05-17 05:05:00|1568.6|1567.4|1569.3|1568.1|1570|1568.8|1568.6|1567.4|20
1621228200000|2021-05-17 05:10:00|1569.4|1568.2|1569.5|1568.3|1570|1568.8|1569.2|1568|24
1621228500000|2021-05-17 05:15:00|1570|1568.8|1570.2|1569|1570.4|1569.2|1569.9|1568.7|23
1621228800000|2021-05-17 05:20:00|1570.4|1569.2|1572.3|1571.1|1573.5|1572.3|1570.4|1569.2|106
1621229100000|2021-05-17 05:25:00|1572.2|1571|1571.7|1570.5|1572.5|1571.3|1571.7|1570.5|19
1621229400000|2021-05-17 05:30:00|1571.5|1570.3|1573.2|1572|1573.7|1572.5|1570.5|1569.3|211
1621229700000|2021-05-17 05:35:00|1573|1571.8|1571.7|1570.5|1574.1|1572.9|1571.6|1570.4|122
1621230000000|2021-05-17 05:40:00|1572|1570.8|1572.2|1571|1573.9|1572.7|1572|1570.8|41
1621230300000|2021-05-17 05:45:00|1572|1570.8|1571.8|1570.6|1573.3|1572.1|1571.7|1570.5|29
1621230600000|2021-05-17 05:50:00|1572|1570.8|1570.5|1569.3|1572|1570.8|1570.5|1569.3|49
1621230900000|2021-05-17 05:55:00|1570.6|1569.4|1569.3|1568.1|1571.1|1569.9|1569.2|1568|139
1621231200000|2021-05-17 06:00:00|1569.1|1567.9|1570.6|1569.4|1570.9|1569.7|1569.1|1567.9|63
1621231500000|2021-05-17 06:05:00|1570.7|1569.5|1573.1|1571.9|1573.2|1572|1570.7|1569.5|72
1621231800000|2021-05-17 06:10:00|1573.2|1572|1574.2|1573|1574.2|1573|1572.7|1571.5|56
1621232100000|2021-05-17 06:15:00|1574.3|1573.1|1574.2|1573|1574.9|1573.7|1573.8|1572.6|58
1621232400000|2021-05-17 06:20:00|1574.3|1573.1|1574.1|1572.9|1575.5|1574.3|1573.2|1572|87
1621232700000|2021-05-17 06:25:00|1574|1572.8|1574.6|1573.4|1574.7|1573.5|1573.4|1572.2|41
1621233000000|2021-05-17 06:30:00|1574.5|1573.3|1574.6|1573.4|1575.5|1574.3|1574.5|1573.3|77
1621233300000|2021-05-17 06:35:00|1574.3|1573.1|1574.7|1573.5|1575|1573.8|1574.2|1573|63
1621233600000|2021-05-17 06:40:00|1574.8|1573.6|1573.5|1572.3|1574.8|1573.6|1573|1571.8|80
1621233900000|2021-05-17 06:45:00|1573.4|1572.2|1574.6|1573.4|1575|1573.8|1573|1571.8|93
1621234200000|2021-05-17 06:50:00|1574.7|1573.5|1575.6|1574.4|1575.6|1574.4|1574.7|1573.5|84
1621234500000|2021-05-17 06:55:00|1575.7|1574.5|1575.7|1574.5|1575.9|1574.7|1574.5|1573.3|103
1621234800000|2021-05-17 07:00:00|1575.6|1574.4|1581.4|1580.2|1582.6|1581.4|1575.6|1574.4|744
1621235100000|2021-05-17 07:05:00|1581.7|1580.5|1580.6|1579.4|1584.3|1583.1|1580|1578.8|620
1621235400000|2021-05-17 07:10:00|1580.4|1579.2|1579|1577.8|1580.8|1579.6|1578.7|1577.5|135
1621235700000|2021-05-17 07:15:00|1578.6|1577.4|1576.8|1575.6|1579.1|1577.9|1575.7|1574.5|242
1621236000000|2021-05-17 07:20:00|1576.9|1575.7|1577.5|1576.3|1577.7|1576.5|1576.4|1575.2|47
1621236300000|2021-05-17 07:25:00|1577.7|1576.5|1577.4|1576.2|1578.2|1577|1577.1|1575.9|38
1621236600000|2021-05-17 07:30:00|1577.3|1576.1|1576.8|1575.6|1578.2|1577|1576.8|1575.6|29
1621236900000|2021-05-17 07:35:00|1576.7|1575.5|1575.7|1574.5|1576.9|1575.7|1575.7|1574.5|57
1621237200000|2021-05-17 07:40:00|1575.6|1574.4|1573.5|1572.3|1575.6|1574.4|1573.5|1572.3|99
1621237500000|2021-05-17 07:45:00|1573.3|1572.1|1573.7|1572.5|1573.8|1572.6|1573.3|1572.1|42
1621237800000|2021-05-17 07:50:00|1573.6|1572.4|1571.6|1570.4|1573.7|1572.5|1569.6|1568.4|144
1621238100000|2021-05-17 07:55:00|1571.5|1570.3|1571.9|1570.7|1572.5|1571.3|1571.5|1570.3|20
1621238400000|2021-05-17 08:00:00|1572|1570.8|1571.1|1569.9|1572.8|1571.6|1571.1|1569.9|73
1621238700000|2021-05-17 08:05:00|1571.3|1570.1|1571.3|1570.1|1571.6|1570.4|1571|1569.8|21
1621239000000|2021-05-17 08:10:00|1571.5|1570.3|1569.4|1568.2|1571.5|1570.3|1569.4|1568.2|50
1621239300000|2021-05-17 08:15:00|1569.5|1568.3|1568.4|1567.2|1570.2|1569|1568.4|1567.2|69
1621239600000|2021-05-17 08:20:00|1568.2|1567|1569.7|1568.5|1569.7|1568.5|1568|1566.8|102
1621239900000|2021-05-17 08:25:00|1569.6|1568.4|1570.6|1569.4|1570.6|1569.4|1569.5|1568.3|21
1621240200000|2021-05-17 08:30:00|1570.7|1569.5|1571.8|1570.6|1571.9|1570.7|1570.6|1569.4|11
1621240500000|2021-05-17 08:35:00|1571.9|1570.7|1571.3|1570.1|1572.5|1571.3|1571.1|1569.9|40
1621240800000|2021-05-17 08:40:00|1571.2|1570|1570.6|1569.4|1571.3|1570.1|1570.4|1569.2|28
1621241100000|2021-05-17 08:45:00|1570.5|1569.3|1571.1|1569.9|1571.3|1570.1|1570.5|1569.3|19
1621241400000|2021-05-17 08:50:00|1571.4|1570.2|1571.7|1570.5|1572.1|1570.9|1571.3|1570.1|30
1621241700000|2021-05-17 08:55:00|1571.6|1570.4|1571.7|1570.5|1571.9|1570.7|1570.9|1569.7|30
1621242000000|2021-05-17 09:00:00|1571.8|1570.6|1571.2|1570|1571.8|1570.6|1570.9|1569.7|36
1621242300000|2021-05-17 09:05:00|1571.4|1570.2|1570.7|1569.5|1571.4|1570.2|1570.1|1568.9|26
1621242600000|2021-05-17 09:10:00|1570.8|1569.6|1569.5|1568.3|1570.8|1569.6|1569.5|1568.3|52
1621242900000|2021-05-17 09:15:00|1569.3|1568.1|1568.4|1567.2|1569.6|1568.4|1567.2|1566|134
1621243200000|2021-05-17 09:20:00|1568.3|1567.1|1567.2|1566|1568.3|1567.1|1566.6|1565.4|254
1621243500000|2021-05-17 09:25:00|1567.3|1566.1|1566.8|1565.6|1567.3|1566.1|1566.7|1565.5|59
1621243800000|2021-05-17 09:30:00|1566.5|1565.3|1567.5|1566.3|1567.5|1566.3|1566.3|1565.1|54
1621244100000|2021-05-17 09:35:00|1567.4|1566.2|1568.6|1567.4|1568.7|1567.5|1567.4|1566.2|64
1621244400000|2021-05-17 09:40:00|1568.2|1567|1569.5|1568.3|1569.7|1568.5|1567.9|1566.7|76
1621244700000|2021-05-17 09:45:00|1569.6|1568.4|1569.3|1568.1|1570.4|1569.2|1569.2|1568|41
1621245000000|2021-05-17 09:50:00|1568.8|1567.6|1569.9|1568.7|1570.2|1569|1568.5|1567.3|88
1621245300000|2021-05-17 09:55:00|1570.1|1568.9|1570.6|1569.4|1570.8|1569.6|1569.8|1568.6|56
1621245600000|2021-05-17 10:00:00|1570.5|1569.3|1570.7|1569.5|1570.7|1569.5|1569.5|1568.3|55
1621245900000|2021-05-17 10:05:00|1570.5|1569.3|1572.2|1571|1572.4|1571.2|1570.3|1569.1|61
1621246200000|2021-05-17 10:10:00|1572.1|1570.9|1575.1|1573.9|1576|1574.8|1572.1|1570.9|138
1621246500000|2021-05-17 10:15:00|1575|1573.8|1575|1573.8|1575.7|1574.5|1574.8|1573.6|31
1621246800000|2021-05-17 10:20:00|1574.7|1573.5|1575.3|1574.1|1575.6|1574.4|1574.4|1573.2|42
1621247100000|2021-05-17 10:25:00|1575.1|1573.9|1574.1|1572.9|1575.8|1574.6|1573.6|1572.4|54
1621247400000|2021-05-17 10:30:00|1574.2|1573|1573.5|1572.3|1574.2|1573|1573.1|1571.9|59
1621247700000|2021-05-17 10:35:00|1574.1|1572.9|1573.5|1572.3|1574.7|1573.5|1573.5|1572.3|24
1621248000000|2021-05-17 10:40:00|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1572.5|1571.3|23
1621248300000|2021-05-17 10:45:00|1573.4|1572.2|1573|1571.8|1573.4|1572.2|1572.9|1571.7|18
1621248600000|2021-05-17 10:50:00|1573.1|1571.9|1573.6|1572.4|1573.6|1572.4|1572.8|1571.6|5
1621248900000|2021-05-17 10:55:00|1573.4|1572.2|1574|1572.8|1574.1|1572.9|1573.3|1572.1|9
1621249200000|2021-05-17 11:00:00|1573.8|1572.6|1575.6|1574.4|1575.9|1574.7|1573.6|1572.4|76
1621249500000|2021-05-17 11:05:00|1575.5|1574.3|1576.4|1575.2|1576.6|1575.4|1574.8|1573.6|80
1621249800000|2021-05-17 11:10:00|1576.5|1575.3|1577.9|1576.7|1578.3|1577.1|1576.5|1575.3|79
1621250100000|2021-05-17 11:15:00|1577.8|1576.6|1577.6|1576.4|1577.9|1576.7|1577|1575.8|72
1621250400000|2021-05-17 11:20:00|1577.5|1576.3|1579.4|1578.2|1579.7|1578.5|1576.8|1575.6|130
1621250700000|2021-05-17 11:25:00|1579.6|1578.4|1577.7|1576.5|1579.7|1578.5|1577.3|1576.1|90
1621251000000|2021-05-17 11:30:00|1577.9|1576.7|1577.7|1576.5|1578.4|1577.2|1576.6|1575.4|137
1621251300000|2021-05-17 11:35:00|1577.6|1576.4|1576|1574.8|1577.8|1576.6|1576|1574.8|94
1621251600000|2021-05-17 11:40:00|1575.9|1574.7|1577.9|1576.7|1578|1576.8|1575.9|1574.7|138
1621251900000|2021-05-17 11:45:00|1577.7|1576.5|1577.1|1575.9|1577.9|1576.7|1576.5|1575.3|108
1621252200000|2021-05-17 11:50:00|1577.3|1576.1|1577.4|1576.2|1577.5|1576.3|1576|1574.8|180
1621252500000|2021-05-17 11:55:00|1577.2|1576|1578.3|1577.1|1578.5|1577.3|1577.2|1576|115
1621252800000|2021-05-17 12:00:00|1578.5|1577.3|1577.3|1576.1|1578.5|1577.3|1576.7|1575.5|181
1621253100000|2021-05-17 12:05:00|1577.2|1576|1576.8|1575.6|1577.3|1576.1|1575.8|1574.6|86
1621253400000|2021-05-17 12:10:00|1576.7|1575.5|1577.2|1576|1578.5|1577.3|1576.7|1575.5|104
1621253700000|2021-05-17 12:15:00|1577.3|1576.1|1578.8|1577.6|1578.8|1577.6|1576.8|1575.6|85
1621254000000|2021-05-17 12:20:00|1578.9|1577.7|1581.4|1580.2|1581.4|1580.2|1578.9|1577.7|194
1621254300000|2021-05-17 12:25:00|1581.2|1580|1579.2|1578|1581.3|1580.1|1579.1|1577.9|135
1621254600000|2021-05-17 12:30:00|1579.4|1578.2|1577.7|1576.5|1579.4|1578.2|1577.5|1576.3|104
1621254900000|2021-05-17 12:35:00|1577.6|1576.4|1578.2|1577|1579.1|1577.9|1576.9|1575.7|98
1621255200000|2021-05-17 12:40:00|1578.4|1577.2|1580.7|1579.5|1581.3|1580.1|1578.4|1577.2|181
1621258200000|2021-05-17 13:30:00|1579.4|1578.2|1581.1|1579.9|1585.5|1584.3|1578.6|1577.4|2197
1621258500000|2021-05-17 13:35:00|1581.2|1580|1583.1|1581.9|1585.4|1584.2|1581|1579.8|1026
1621258800000|2021-05-17 13:40:00|1583.2|1582|1580.3|1579.1|1584.4|1583.2|1579.7|1578.5|1153
1621259100000|2021-05-17 13:45:00|1580.2|1579|1585.9|1584.7|1585.9|1584.7|1579.7|1578.5|856
1621259400000|2021-05-17 13:50:00|1586.1|1584.9|1582|1580.8|1586.1|1584.9|1581.2|1580|630
1621259700000|2021-05-17 13:55:00|1582.1|1580.9|1582.3|1581.1|1584.6|1583.4|1580.9|1579.7|649
1621260000000|2021-05-17 14:00:00|1582.2|1581|1577.2|1576|1582.7|1581.5|1577.1|1575.9|968
1621260300000|2021-05-17 14:05:00|1577.3|1576.1|1579.8|1578.6|1580|1578.8|1576.9|1575.7|722
1621260600000|2021-05-17 14:10:00|1579.7|1578.5|1578.1|1576.9|1579.9|1578.7|1577.4|1576.2|719
1621260900000|2021-05-17 14:15:00|1578.2|1577|1576.8|1575.6|1578.7|1577.5|1576.3|1575.1|799
1621261200000|2021-05-17 14:20:00|1576.6|1575.4|1579.9|1578.7|1580.3|1579.1|1575.7|1574.5|595
1621261500000|2021-05-17 14:25:00|1579.8|1578.6|1582|1580.8|1583.4|1582.2|1578.3|1577.1|817
1621261800000|2021-05-17 14:30:00|1582.1|1580.9|1583.2|1582|1585.4|1584.2|1580.7|1579.5|924
1621262100000|2021-05-17 14:35:00|1583.4|1582.2|1587.2|1586|1587.7|1586.5|1583.4|1582.2|1045
1621262400000|2021-05-17 14:40:00|1587.1|1585.9|1584.5|1583.3|1587.2|1586|1582.8|1581.6|481
1621262700000|2021-05-17 14:45:00|1584.6|1583.4|1582.2|1581|1584.7|1583.5|1581.5|1580.3|503
1621263000000|2021-05-17 14:50:00|1582.1|1580.9|1583.9|1582.7|1585|1583.8|1581|1579.8|627
1621263300000|2021-05-17 14:55:00|1583.8|1582.6|1583.8|1582.6|1585.5|1584.3|1583.2|1582|463
1621263600000|2021-05-17 15:00:00|1583.9|1582.7|1581.2|1580|1584.8|1583.6|1580.7|1579.5|498
1621263900000|2021-05-17 15:05:00|1581.3|1580.1|1577.6|1576.4|1582|1580.8|1577.4|1576.2|709
1621264200000|2021-05-17 15:10:00|1578.2|1577|1577.2|1576|1578.6|1577.4|1576.5|1575.3|506
1621264500000|2021-05-17 15:15:00|1577.8|1576.6|1579.2|1578|1580.4|1579.2|1576.9|1575.7|581
1621264800000|2021-05-17 15:20:00|1579.1|1577.9|1578.2|1577|1579.9|1578.7|1578.2|1577|311
1621265100000|2021-05-17 15:25:00|1577.8|1576.6|1577.1|1575.9|1577.8|1576.6|1575.5|1574.3|473
1621265400000|2021-05-17 15:30:00|1576.8|1575.6|1576|1574.8|1578.8|1577.6|1575.5|1574.3|504
1621265700000|2021-05-17 15:35:00|1576.1|1574.9|1575.5|1574.3|1577.9|1576.7|1575.3|1574.1|395
1621266000000|2021-05-17 15:40:00|1575.8|1574.6|1572.8|1571.6|1576.7|1575.5|1572.8|1571.6|719
1621266300000|2021-05-17 15:45:00|1572.5|1571.3|1571.2|1570|1573.6|1572.4|1570.2|1569|645
1621266600000|2021-05-17 15:50:00|1571.4|1570.2|1569.7|1568.5|1572.6|1571.4|1569|1567.8|588
1621266900000|2021-05-17 15:55:00|1569.6|1568.4|1569.2|1568|1570.2|1569|1567.5|1566.3|768
1621267200000|2021-05-17 16:00:00|1569|1567.8|1572.1|1570.9|1572.9|1571.7|1567.8|1566.6|589
1621267500000|2021-05-17 16:05:00|1571.9|1570.7|1570.6|1569.4|1572.2|1571|1569|1567.8|272
1621267800000|2021-05-17 16:10:00|1570.3|1569.1|1569.7|1568.5|1571.6|1570.4|1568.9|1567.7|258
1621268100000|2021-05-17 16:15:00|1569.8|1568.6|1568.9|1567.7|1570.4|1569.2|1568|1566.8|273
1621268400000|2021-05-17 16:20:00|1568.2|1567|1568.5|1567.3|1570.6|1569.4|1568.2|1567|180
1621268700000|2021-05-17 16:25:00|1568.6|1567.4|1569.6|1568.4|1569.9|1568.7|1568.4|1567.2|148
1621269000000|2021-05-17 16:30:00|1569.8|1568.6|1569.8|1568.6|1570.8|1569.6|1569|1567.8|298
1621269300000|2021-05-17 16:35:00|1569.7|1568.5|1571.7|1570.5|1572.6|1571.4|1569.5|1568.3|275
1621269600000|2021-05-17 16:40:00|1571.5|1570.3|1570.3|1569.1|1571.6|1570.4|1569.8|1568.6|208
1621269900000|2021-05-17 16:45:00|1570.2|1569|1570|1568.8|1571.5|1570.3|1569.7|1568.5|183
1621270200000|2021-05-17 16:50:00|1570.1|1568.9|1570.5|1569.3|1572.5|1571.3|1570|1568.8|218
1621270500000|2021-05-17 16:55:00|1570.4|1569.2|1572.7|1571.5|1572.9|1571.7|1570.4|1569.2|227
1621270800000|2021-05-17 17:00:00|1572.8|1571.6|1573.3|1572.1|1574.5|1573.3|1571.6|1570.4|346
1621271100000|2021-05-17 17:05:00|1573|1571.8|1574.3|1573.1|1574.7|1573.5|1572.6|1571.4|190
1621271400000|2021-05-17 17:10:00|1574.4|1573.2|1574.5|1573.3|1575.4|1574.2|1574|1572.8|241
1621271700000|2021-05-17 17:15:00|1574.4|1573.2|1570.7|1569.5|1574.5|1573.3|1569.3|1568.1|725
1621272000000|2021-05-17 17:20:00|1570.6|1569.4|1569.5|1568.3|1571.4|1570.2|1569.1|1567.9|304
1621272300000|2021-05-17 17:25:00|1569.3|1568.1|1569|1567.8|1570.2|1569|1568.7|1567.5|462
1621272600000|2021-05-17 17:30:00|1568.7|1567.5|1567.1|1565.9|1569.2|1568|1566.7|1565.5|461
1621272900000|2021-05-17 17:35:00|1567.2|1566|1567.1|1565.9|1568.1|1566.9|1566.8|1565.6|413
1621273200000|2021-05-17 17:40:00|1566.9|1565.7|1567.6|1566.4|1567.8|1566.6|1566.1|1564.9|376
1621273500000|2021-05-17 17:45:00|1567.8|1566.6|1565.9|1564.7|1569.3|1568.1|1565.4|1564.2|625
1621273800000|2021-05-17 17:50:00|1565.8|1564.6|1567.6|1566.4|1567.9|1566.7|1565.8|1564.6|461
1621274100000|2021-05-17 17:55:00|1567.4|1566.2|1568.8|1567.6|1569.2|1568|1565.5|1564.3|485
1621274400000|2021-05-17 18:00:00|1568.7|1567.5|1568.1|1566.9|1570|1568.8|1565.9|1564.7|796
1621274700000|2021-05-17 18:05:00|1568.2|1567|1565.7|1564.5|1568.2|1567|1565.7|1564.5|986
1621275000000|2021-05-17 18:10:00|1565.8|1564.6|1572.6|1571.4|1572.6|1571.4|1565.6|1564.4|1533
1621275300000|2021-05-17 18:15:00|1572.7|1571.5|1571.3|1570.1|1572.7|1571.5|1570.2|1569|903
1621296000000|2021-05-18 00:00:00|1572.5|1571.3|1575.1|1573.9|1576.4|1575.2|1572.2|1571|608
1621296300000|2021-05-18 00:05:00|1574.8|1573.6|1579.1|1577.9|1579.7|1578.5|1573.8|1572.6|276
1621296600000|2021-05-18 00:10:00|1579|1577.8|1578.5|1577.3|1579.2|1578|1577.4|1576.2|124
1621296900000|2021-05-18 00:15:00|1578.6|1577.4|1578|1576.8|1578.8|1577.6|1577.1|1575.9|121
1621297200000|2021-05-18 00:20:00|1578.1|1576.9|1579.5|1578.3|1579.8|1578.6|1578.1|1576.9|100
1621297500000|2021-05-18 00:25:00|1579.1|1577.9|1577.7|1576.5|1579.3|1578.1|1577.4|1576.2|110
1621297800000|2021-05-18 00:30:00|1577.6|1576.4|1577.2|1576|1577.8|1576.6|1577|1575.8|67
1621298100000|2021-05-18 00:35:00|1577.3|1576.1|1577.8|1576.6|1578.5|1577.3|1577.3|1576.1|59
1621298400000|2021-05-18 00:40:00|1577.6|1576.4|1578.8|1577.6|1578.8|1577.6|1577.1|1575.9|57
1621298700000|2021-05-18 00:45:00|1578.9|1577.7|1578.2|1577|1579.1|1577.9|1578.2|1577|128
1621299000000|2021-05-18 00:50:00|1578|1576.8|1577|1575.8|1578.4|1577.2|1576.7|1575.5|83
1621299300000|2021-05-18 00:55:00|1577.1|1575.9|1578|1576.8|1578.1|1576.9|1577|1575.8|69
1621299600000|2021-05-18 01:00:00|1578.1|1576.9|1579.5|1578.3|1579.8|1578.6|1577.6|1576.4|202
1621299900000|2021-05-18 01:05:00|1579.6|1578.4|1582.5|1581.3|1583|1581.8|1579.4|1578.2|423
1621300200000|2021-05-18 01:10:00|1582.7|1581.5|1581.9|1580.7|1582.7|1581.5|1581.6|1580.4|107
1621300500000|2021-05-18 01:15:00|1581.7|1580.5|1584.4|1583.2|1584.9|1583.7|1581.7|1580.5|160
1621300800000|2021-05-18 01:20:00|1584.7|1583.5|1584.2|1583|1585.3|1584.1|1584.2|1583|139
1621301100000|2021-05-18 01:25:00|1584|1582.8|1583.7|1582.5|1585.1|1583.9|1583.6|1582.4|58
1621301400000|2021-05-18 01:30:00|1583.6|1582.4|1583.2|1582|1583.8|1582.6|1582.8|1581.6|90
1621301700000|2021-05-18 01:35:00|1583.1|1581.9|1581.6|1580.4|1584.1|1582.9|1581.2|1580|107
1621302000000|2021-05-18 01:40:00|1581.5|1580.3|1580.4|1579.2|1582.2|1581|1580.4|1579.2|71
1621302300000|2021-05-18 01:45:00|1580.3|1579.1|1581.8|1580.6|1582.3|1581.1|1580.2|1579|82
1621302600000|2021-05-18 01:50:00|1582|1580.8|1580.9|1579.7|1582.2|1581|1580.8|1579.6|36
1621302900000|2021-05-18 01:55:00|1581|1579.8|1581|1579.8|1582.2|1581|1580.7|1579.5|72
1621303200000|2021-05-18 02:00:00|1580.9|1579.7|1582.3|1581.1|1582.3|1581.1|1580.7|1579.5|100
1621303500000|2021-05-18 02:05:00|1582.6|1581.4|1582.9|1581.7|1582.9|1581.7|1582.1|1580.9|103
1621303800000|2021-05-18 02:10:00|1582.8|1581.6|1581.6|1580.4|1583|1581.8|1581.1|1579.9|77
1621304100000|2021-05-18 02:15:00|1581.7|1580.5|1581.1|1579.9|1581.7|1580.5|1581.1|1579.9|46
1621304400000|2021-05-18 02:20:00|1581|1579.8|1580.7|1579.5|1581|1579.8|1580.4|1579.2|27
1621304700000|2021-05-18 02:25:00|1580.8|1579.6|1580.4|1579.2|1581|1579.8|1580.4|1579.2|23
1621305000000|2021-05-18 02:30:00|1580|1578.8|1578.4|1577.2|1580.9|1579.7|1578.4|1577.2|68
1621305300000|2021-05-18 02:35:00|1578.6|1577.4|1578.4|1577.2|1579.2|1578|1578.2|1577|67
1621305600000|2021-05-18 02:40:00|1578.3|1577.1|1579.1|1577.9|1579.4|1578.2|1578.3|1577.1|61
1621305900000|2021-05-18 02:45:00|1578.9|1577.7|1579|1577.8|1579.2|1578|1578.2|1577|45
1621306200000|2021-05-18 02:50:00|1578.9|1577.7|1577.7|1576.5|1579|1577.8|1577.2|1576|77
1621306500000|2021-05-18 02:55:00|1578|1576.8|1578.9|1577.7|1578.9|1577.7|1577.9|1576.7|35
1621306800000|2021-05-18 03:00:00|1578.8|1577.6|1578.9|1577.7|1579.2|1578|1577.5|1576.3|46
1621307100000|2021-05-18 03:05:00|1579|1577.8|1579.4|1578.2|1579.8|1578.6|1578.8|1577.6|45
1621307400000|2021-05-18 03:10:00|1579.3|1578.1|1579.8|1578.6|1579.9|1578.7|1579.1|1577.9|50
1621307700000|2021-05-18 03:15:00|1580|1578.8|1580.1|1578.9|1580.4|1579.2|1579.5|1578.3|49
1621308000000|2021-05-18 03:20:00|1580.3|1579.1|1580.4|1579.2|1580.5|1579.3|1579.9|1578.7|39
1621308300000|2021-05-18 03:25:00|1580.2|1579|1580|1578.8|1580.4|1579.2|1579.5|1578.3|26
1621308600000|2021-05-18 03:30:00|1579.8|1578.6|1579.4|1578.2|1579.8|1578.6|1579.1|1577.9|7
1621308900000|2021-05-18 03:35:00|1579.5|1578.3|1579.4|1578.2|1579.6|1578.4|1579.1|1577.9|12
1621309200000|2021-05-18 03:40:00|1579.6|1578.4|1579.8|1578.6|1579.8|1578.6|1579.6|1578.4|1
1621309500000|2021-05-18 03:45:00|1579.6|1578.4|1579.3|1578.1|1579.7|1578.5|1579.1|1577.9|2
1621309800000|2021-05-18 03:50:00|1579.4|1578.2|1578.8|1577.6|1579.4|1578.2|1578.7|1577.5|7
1621310100000|2021-05-18 03:55:00|1578.9|1577.7|1578.8|1577.6|1579|1577.8|1578.7|1577.5|9
1621310400000|2021-05-18 04:00:00|1579|1577.8|1578|1576.8|1579|1577.8|1578|1576.8|10
1621310700000|2021-05-18 04:05:00|1577.9|1576.7|1577.6|1576.4|1578.4|1577.2|1577.5|1576.3|23
1621311000000|2021-05-18 04:10:00|1577.5|1576.3|1577.7|1576.5|1577.9|1576.7|1577.5|1576.3|10
1621311300000|2021-05-18 04:15:00|1577.6|1576.4|1577.4|1576.2|1577.6|1576.4|1577.2|1576|13
1621311600000|2021-05-18 04:20:00|1577.2|1576|1577.8|1576.6|1577.8|1576.6|1577.2|1576|10
1621311900000|2021-05-18 04:25:00|1578|1576.8|1577.8|1576.6|1578|1576.8|1577.7|1576.5|6
1621312200000|2021-05-18 04:30:00|1577.9|1576.7|1578.4|1577.2|1578.4|1577.2|1577.9|1576.7|20
1621312500000|2021-05-18 04:35:00|1578.2|1577|1578.3|1577.1|1578.4|1577.2|1578.2|1577|5
1621312800000|2021-05-18 04:40:00|1578.2|1577|1578.5|1577.3|1578.8|1577.6|1578.2|1577|17
1621313100000|2021-05-18 04:45:00|1578.6|1577.4|1578.2|1577|1578.6|1577.4|1578.1|1576.9|6
1621313400000|2021-05-18 04:50:00|1578|1576.8|1578|1576.8|1578.2|1577|1577.8|1576.6|22
1621313700000|2021-05-18 04:55:00|1578.2|1577|1578.8|1577.6|1579.2|1578|1578.2|1577|10
1621314000000|2021-05-18 05:00:00|1578.7|1577.5|1578.2|1577|1578.7|1577.5|1578.1|1576.9|21
1621314300000|2021-05-18 05:05:00|1578.1|1576.9|1578.2|1577|1578.2|1577|1577.8|1576.6|45
1621314600000|2021-05-18 05:10:00|1578|1576.8|1578.5|1577.3|1578.5|1577.3|1577.9|1576.7|11
1621314900000|2021-05-18 05:15:00|1578.4|1577.2|1578.6|1577.4|1578.6|1577.4|1578.2|1577|20
1621315200000|2021-05-18 05:20:00|1578.5|1577.3|1578.5|1577.3|1579|1577.8|1578.5|1577.3|25
1621315500000|2021-05-18 05:25:00|1578.3|1577.1|1577.5|1576.3|1578.3|1577.1|1577|1575.8|113
1621315800000|2021-05-18 05:30:00|1577.7|1576.5|1578.8|1577.6|1579.7|1578.5|1577.7|1576.5|77
1621316100000|2021-05-18 05:35:00|1578.9|1577.7|1578.3|1577.1|1579.4|1578.2|1578.1|1576.9|50
1621316400000|2021-05-18 05:40:00|1578.5|1577.3|1578|1576.8|1578.8|1577.6|1577.5|1576.3|27
1621316700000|2021-05-18 05:45:00|1577.7|1576.5|1576.9|1575.7|1577.8|1576.6|1576.5|1575.3|91
1621317000000|2021-05-18 05:50:00|1577|1575.8|1576.8|1575.6|1577.5|1576.3|1576.6|1575.4|16
1621317300000|2021-05-18 05:55:00|1576.7|1575.5|1577.3|1576.1|1577.4|1576.2|1576.5|1575.3|22
1621317600000|2021-05-18 06:00:00|1577.2|1576|1577.6|1576.4|1577.9|1576.7|1576.5|1575.3|19
1621317900000|2021-05-18 06:05:00|1577.3|1576.1|1577.3|1576.1|1578.1|1576.9|1577.3|1576.1|11
1621318200000|2021-05-18 06:10:00|1577.4|1576.2|1578.9|1577.7|1579.1|1577.9|1577.4|1576.2|58
1621318500000|2021-05-18 06:15:00|1578.8|1577.6|1580.1|1578.9|1580.1|1578.9|1578.5|1577.3|57
1621318800000|2021-05-18 06:20:00|1579.9|1578.7|1580|1578.8|1580.1|1578.9|1579.3|1578.1|52
1621319100000|2021-05-18 06:25:00|1580.1|1578.9|1578.8|1577.6|1580.1|1578.9|1578.4|1577.2|41
1621319400000|2021-05-18 06:30:00|1578.6|1577.4|1579.1|1577.9|1579.6|1578.4|1578.5|1577.3|61
1621319700000|2021-05-18 06:35:00|1579|1577.8|1579.8|1578.6|1579.8|1578.6|1578.6|1577.4|48
1621320000000|2021-05-18 06:40:00|1579.7|1578.5|1580.9|1579.7|1581|1579.8|1579.7|1578.5|101
1621320300000|2021-05-18 06:45:00|1581|1579.8|1581.8|1580.6|1582.6|1581.4|1580.8|1579.6|175
1621320600000|2021-05-18 06:50:00|1581.9|1580.7|1582.3|1581.1|1582.4|1581.2|1581.6|1580.4|118
1621320900000|2021-05-18 06:55:00|1582.4|1581.2|1582.1|1580.9|1582.5|1581.3|1581.8|1580.6|143
1621321200000|2021-05-18 07:00:00|1582|1580.8|1581.9|1580.7|1582|1580.8|1581.7|1580.5|58
1621321500000|2021-05-18 07:05:00|1581.7|1580.5|1581.8|1580.6|1582.2|1581|1581.7|1580.5|36
1621321800000|2021-05-18 07:10:00|1582|1580.8|1581.9|1580.7|1582.3|1581.1|1581.7|1580.5|44
1621322100000|2021-05-18 07:15:00|1581.8|1580.6|1582.2|1581|1582.3|1581.1|1581.7|1580.5|28
1621322400000|2021-05-18 07:20:00|1582.3|1581.1|1585|1583.8|1585.7|1584.5|1582.3|1581.1|285
1621322700000|2021-05-18 07:25:00|1585.1|1583.9|1584.8|1583.6|1586.3|1585.1|1584.6|1583.4|83
1621323000000|2021-05-18 07:30:00|1585.1|1583.9|1584.6|1583.4|1585.3|1584.1|1584.6|1583.4|50
1621323300000|2021-05-18 07:35:00|1584.4|1583.2|1583.7|1582.5|1584.4|1583.2|1583.2|1582|55
1621323600000|2021-05-18 07:40:00|1583.6|1582.4|1583.5|1582.3|1583.7|1582.5|1583.3|1582.1|18
1621323900000|2021-05-18 07:45:00|1583.3|1582.1|1582.9|1581.7|1583.4|1582.2|1582|1580.8|53
1621324200000|2021-05-18 07:50:00|1582.8|1581.6|1583.4|1582.2|1583.4|1582.2|1582.6|1581.4|25
1621324500000|2021-05-18 07:55:00|1583.5|1582.3|1583.1|1581.9|1584.1|1582.9|1583.1|1581.9|14
1621324800000|2021-05-18 08:00:00|1583.5|1582.3|1583.7|1582.5|1584.4|1583.2|1583.5|1582.3|19
1621325100000|2021-05-18 08:05:00|1583.5|1582.3|1583.4|1582.2|1584.4|1583.2|1583.4|1582.2|101
1621325400000|2021-05-18 08:10:00|1583.5|1582.3|1582|1580.8|1584|1582.8|1581.6|1580.4|262
1621325700000|2021-05-18 08:15:00|1581.8|1580.6|1582.7|1581.5|1583.1|1581.9|1581.5|1580.3|159
1621326000000|2021-05-18 08:20:00|1582.6|1581.4|1583.7|1582.5|1583.9|1582.7|1582.5|1581.3|105
1621326300000|2021-05-18 08:25:00|1583.8|1582.6|1583.9|1582.7|1583.9|1582.7|1583.2|1582|17
1621326600000|2021-05-18 08:30:00|1583.6|1582.4|1583.1|1581.9|1583.6|1582.4|1583|1581.8|16
1621326900000|2021-05-18 08:35:00|1583|1581.8|1582.2|1581|1583.1|1581.9|1582.2|1581|23
1621327200000|2021-05-18 08:40:00|1582.3|1581.1|1582.7|1581.5|1582.7|1581.5|1582.1|1580.9|38
1621327500000|2021-05-18 08:45:00|1583|1581.8|1582.3|1581.1|1583.2|1582|1582.3|1581.1|23
1621327800000|2021-05-18 08:50:00|1582.4|1581.2|1582.2|1581|1582.4|1581.2|1581.2|1580|36
1621328100000|2021-05-18 08:55:00|1582.3|1581.1|1582.4|1581.2|1582.7|1581.5|1582|1580.8|14
1621328400000|2021-05-18 09:00:00|1582.2|1581|1582.5|1581.3|1582.9|1581.7|1581.8|1580.6|25
1621328700000|2021-05-18 09:05:00|1582.4|1581.2|1581.6|1580.4|1582.5|1581.3|1581.6|1580.4|9
1621329000000|2021-05-18 09:10:00|1581.4|1580.2|1580.9|1579.7|1581.6|1580.4|1580.9|1579.7|96
1621329300000|2021-05-18 09:15:00|1581.1|1579.9|1581.6|1580.4|1581.6|1580.4|1580.9|1579.7|112
1621329600000|2021-05-18 09:20:00|1581.9|1580.7|1582.5|1581.3|1582.6|1581.4|1581.5|1580.3|67
1621329900000|2021-05-18 09:25:00|1582.3|1581.1|1583.6|1582.4|1583.6|1582.4|1582|1580.8|56
1621330200000|2021-05-18 09:30:00|1583.5|1582.3|1583.5|1582.3|1583.6|1582.4|1583|1581.8|50
1621330500000|2021-05-18 09:35:00|1583.4|1582.2|1584.9|1583.7|1584.9|1583.7|1582.9|1581.7|286
1621330800000|2021-05-18 09:40:00|1584.6|1583.4|1583.6|1582.4|1585.4|1584.2|1583.6|1582.4|207
1621331100000|2021-05-18 09:45:00|1583.4|1582.2|1582.8|1581.6|1583.4|1582.2|1582.4|1581.2|25
1621331400000|2021-05-18 09:50:00|1582.5|1581.3|1581.8|1580.6|1582.6|1581.4|1581.3|1580.1|26
1621331700000|2021-05-18 09:55:00|1581.9|1580.7|1581.5|1580.3|1582.1|1580.9|1581.2|1580|27
1621332000000|2021-05-18 10:00:00|1581.3|1580.1|1581.3|1580.1|1581.6|1580.4|1581.1|1579.9|29
1621332300000|2021-05-18 10:05:00|1581.1|1579.9|1580|1578.8|1581.1|1579.9|1579.7|1578.5|91
1621332600000|2021-05-18 10:10:00|1579.8|1578.6|1580.8|1579.6|1580.9|1579.7|1579.8|1578.6|21
1621332900000|2021-05-18 10:15:00|1580.9|1579.7|1580.3|1579.1|1580.9|1579.7|1580.3|1579.1|31
1621333200000|2021-05-18 10:20:00|1580.2|1579|1580.1|1578.9|1580.3|1579.1|1579.5|1578.3|31
1621333500000|2021-05-18 10:25:00|1580.2|1579|1580.7|1579.5|1580.9|1579.7|1580.2|1579|13
1621333800000|2021-05-18 10:30:00|1580.6|1579.4|1581.7|1580.5|1581.7|1580.5|1580.6|1579.4|32
1621334100000|2021-05-18 10:35:00|1581.8|1580.6|1581.3|1580.1|1582.4|1581.2|1581.3|1580.1|30
1621334400000|2021-05-18 10:40:00|1581.4|1580.2|1582.5|1581.3|1582.5|1581.3|1581.3|1580.1|33
1621334700000|2021-05-18 10:45:00|1582.4|1581.2|1582|1580.8|1582.5|1581.3|1581.5|1580.3|25
1621335000000|2021-05-18 10:50:00|1581.9|1580.7|1581.3|1580.1|1582.2|1581|1581.2|1580|25
1621335300000|2021-05-18 10:55:00|1581.5|1580.3|1580.9|1579.7|1581.7|1580.5|1580.7|1579.5|35
1621335600000|2021-05-18 11:00:00|1580.8|1579.6|1582.5|1581.3|1582.5|1581.3|1580.5|1579.3|188
1621335900000|2021-05-18 11:05:00|1582.7|1581.5|1579.6|1578.4|1582.7|1581.5|1579.1|1577.9|372
1621336200000|2021-05-18 11:10:00|1579.5|1578.3|1578.8|1577.6|1579.5|1578.3|1578.1|1576.9|284
1621336500000|2021-05-18 11:15:00|1578.7|1577.5|1578.4|1577.2|1578.7|1577.5|1577.6|1576.4|46
1621336800000|2021-05-18 11:20:00|1578.5|1577.3|1578.3|1577.1|1579.4|1578.2|1578|1576.8|79
1621337100000|2021-05-18 11:25:00|1578.1|1576.9|1578.1|1576.9|1578.5|1577.3|1577.9|1576.7|25
1621337400000|2021-05-18 11:30:00|1578.4|1577.2|1577.7|1576.5|1579|1577.8|1577.6|1576.4|70
1621337700000|2021-05-18 11:35:00|1577.8|1576.6|1577.2|1576|1578.3|1577.1|1577.2|1576|53
1621338000000|2021-05-18 11:40:00|1577.3|1576.1|1577.7|1576.5|1577.7|1576.5|1577|1575.8|46
1621338300000|2021-05-18 11:45:00|1577.9|1576.7|1578.4|1577.2|1578.9|1577.7|1577.2|1576|85
1621338600000|2021-05-18 11:50:00|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1577.5|1576.3|160
1621338900000|2021-05-18 11:55:00|1578.3|1577.1|1579.3|1578.1|1579.4|1578.2|1578|1576.8|186
1621339200000|2021-05-18 12:00:00|1579.4|1578.2|1581.2|1580|1581.5|1580.3|1579.3|1578.1|134
1621339500000|2021-05-18 12:05:00|1581.1|1579.9|1582.5|1581.3|1582.7|1581.5|1581|1579.8|181
1621339800000|2021-05-18 12:10:00|1582.6|1581.4|1581.6|1580.4|1582.6|1581.4|1581.4|1580.2|120
1621340100000|2021-05-18 12:15:00|1581.5|1580.3|1581.9|1580.7|1581.9|1580.7|1580.7|1579.5|200
1621340400000|2021-05-18 12:20:00|1582.2|1581|1583.2|1582|1583.4|1582.2|1581.7|1580.5|112
1621340700000|2021-05-18 12:25:00|1583.1|1581.9|1579.5|1578.3|1583.1|1581.9|1579.2|1578|190
1621341000000|2021-05-18 12:30:00|1579.4|1578.2|1577.4|1576.2|1579.5|1578.3|1577|1575.8|206
1621341300000|2021-05-18 12:35:00|1577.5|1576.3|1577.6|1576.4|1578.1|1576.9|1576.8|1575.6|201
1621341600000|2021-05-18 12:40:00|1577.7|1576.5|1577.9|1576.7|1578.6|1577.4|1577|1575.8|111
1621344600000|2021-05-18 13:30:00|1576.4|1575.2|1578.7|1577.5|1582.2|1581|1575.5|1574.3|1972
1621344900000|2021-05-18 13:35:00|1578.8|1577.6|1577.7|1576.5|1580.9|1579.7|1576.8|1575.6|1449
1621345200000|2021-05-18 13:40:00|1577.5|1576.3|1567.7|1566.5|1577.6|1576.4|1567.7|1566.5|2718
1621345500000|2021-05-18 13:45:00|1567.5|1566.3|1566.2|1565|1567.8|1566.6|1563|1561.8|1905
1621345800000|2021-05-18 13:50:00|1565.9|1564.7|1565.6|1564.4|1566.6|1565.4|1562.8|1561.6|1661
1621346100000|2021-05-18 13:55:00|1565.5|1564.3|1564.4|1563.2|1566.8|1565.6|1563.6|1562.4|1874
1621346400000|2021-05-18 14:00:00|1564.2|1563|1559.7|1558.5|1565.1|1563.9|1559.6|1558.4|1248
1621346700000|2021-05-18 14:05:00|1559.6|1558.4|1564.2|1563|1565.2|1564|1559.3|1558.1|1464
1621347000000|2021-05-18 14:10:00|1564|1562.8|1562.2|1561|1565.1|1563.9|1561.7|1560.5|535
1621347300000|2021-05-18 14:15:00|1562.3|1561.1|1562.3|1561.1|1563.5|1562.3|1561.9|1560.7|995
1621347600000|2021-05-18 14:20:00|1562.4|1561.2|1562.2|1561|1563.2|1562|1561.4|1560.2|481
1621347900000|2021-05-18 14:25:00|1562|1560.8|1562.7|1561.5|1563.9|1562.7|1561.8|1560.6|442
1621348200000|2021-05-18 14:30:00|1562.9|1561.7|1561.9|1560.7|1563.2|1562|1561.5|1560.3|657
1621348500000|2021-05-18 14:35:00|1562.2|1561|1564.2|1563|1565.2|1564|1561.7|1560.5|633
1621348800000|2021-05-18 14:40:00|1564.4|1563.2|1566.3|1565.1|1566.6|1565.4|1563.8|1562.6|724
1621349100000|2021-05-18 14:45:00|1566.5|1565.3|1569.3|1568.1|1569.7|1568.5|1566.3|1565.1|885
1621349400000|2021-05-18 14:50:00|1569.4|1568.2|1571.3|1570.1|1572|1570.8|1569.3|1568.1|812
1621349700000|2021-05-18 14:55:00|1571.2|1570|1570.8|1569.6|1571.5|1570.3|1570.1|1568.9|641
1621350000000|2021-05-18 15:00:00|1570.7|1569.5|1567.9|1566.7|1571.1|1569.9|1567.5|1566.3|511
1621350300000|2021-05-18 15:05:00|1567.8|1566.6|1566.8|1565.6|1567.9|1566.7|1565.4|1564.2|505
1621350600000|2021-05-18 15:10:00|1566.9|1565.7|1567.7|1566.5|1568.4|1567.2|1566.6|1565.4|354
1621350900000|2021-05-18 15:15:00|1567.8|1566.6|1564|1562.8|1567.8|1566.6|1563.3|1562.1|686
1621351200000|2021-05-18 15:20:00|1564.1|1562.9|1564.2|1563|1564.7|1563.5|1563.6|1562.4|307
1621351500000|2021-05-18 15:25:00|1564.1|1562.9|1565.8|1564.6|1566.1|1564.9|1563.6|1562.4|336
1621351800000|2021-05-18 15:30:00|1566|1564.8|1565.2|1564|1566.1|1564.9|1564.2|1563|300
1621352100000|2021-05-18 15:35:00|1565.1|1563.9|1563.4|1562.2|1565.1|1563.9|1562.7|1561.5|349
1621352400000|2021-05-18 15:40:00|1563.5|1562.3|1562.9|1561.7|1564.8|1563.6|1562.7|1561.5|312
1621352700000|2021-05-18 15:45:00|1562.6|1561.4|1561.5|1560.3|1562.7|1561.5|1560.7|1559.5|585
1621353000000|2021-05-18 15:50:00|1561.6|1560.4|1560.5|1559.3|1562.1|1560.9|1560|1558.8|921
1621353300000|2021-05-18 15:55:00|1560.7|1559.5|1558.1|1556.9|1561|1559.8|1557.7|1556.5|1463
1621353600000|2021-05-18 16:00:00|1557.9|1556.7|1553.6|1552.4|1557.9|1556.7|1552.6|1551.4|1919
1621353900000|2021-05-18 16:05:00|1553.5|1552.3|1554|1552.8|1554.6|1553.4|1552.6|1551.4|693
1621354200000|2021-05-18 16:10:00|1553.9|1552.7|1553.4|1552.2|1555.1|1553.9|1553.3|1552.1|398
1621354500000|2021-05-18 16:15:00|1553.2|1552|1552.8|1551.6|1553.4|1552.2|1550.6|1549.4|857
1621354800000|2021-05-18 16:20:00|1552.7|1551.5|1553.7|1552.5|1554.5|1553.3|1551.1|1549.9|433
1621355100000|2021-05-18 16:25:00|1553.5|1552.3|1557.3|1556.1|1557.6|1556.4|1553.5|1552.3|613
1621355400000|2021-05-18 16:30:00|1557.5|1556.3|1557.2|1556|1558.3|1557.1|1556|1554.8|563
1621355700000|2021-05-18 16:35:00|1557.3|1556.1|1554.7|1553.5|1557.3|1556.1|1554|1552.8|415
1621356000000|2021-05-18 16:40:00|1554.8|1553.6|1556.1|1554.9|1556.7|1555.5|1554.4|1553.2|444
1621356300000|2021-05-18 16:45:00|1556.2|1555|1554.3|1553.1|1556.2|1555|1553.9|1552.7|279
1621356600000|2021-05-18 16:50:00|1554.4|1553.2|1557.2|1556|1557.3|1556.1|1554|1552.8|532
1621356900000|2021-05-18 16:55:00|1557|1555.8|1556.5|1555.3|1559|1557.8|1556.5|1555.3|250
1621357200000|2021-05-18 17:00:00|1556.8|1555.6|1557.2|1556|1558|1556.8|1556.6|1555.4|193
1621357500000|2021-05-18 17:05:00|1557|1555.8|1555.4|1554.2|1557.5|1556.3|1555|1553.8|488
1621357800000|2021-05-18 17:10:00|1555.3|1554.1|1554.2|1553|1555.7|1554.5|1553.8|1552.6|375
1621358100000|2021-05-18 17:15:00|1554|1552.8|1554.3|1553.1|1554.6|1553.4|1552.8|1551.6|507
1621358400000|2021-05-18 17:20:00|1554.1|1552.9|1554.4|1553.2|1555|1553.8|1554|1552.8|436
1621358700000|2021-05-18 17:25:00|1554.6|1553.4|1555.5|1554.3|1555.8|1554.6|1553.4|1552.2|599
1621359000000|2021-05-18 17:30:00|1555.6|1554.4|1556.6|1555.4|1557.1|1555.9|1555|1553.8|433
1621359300000|2021-05-18 17:35:00|1556.7|1555.5|1555.8|1554.6|1556.8|1555.6|1554.8|1553.6|554
1621359600000|2021-05-18 17:40:00|1555.9|1554.7|1555.5|1554.3|1556.7|1555.5|1553.8|1552.6|360
1621359900000|2021-05-18 17:45:00|1555.6|1554.4|1555.4|1554.2|1556|1554.8|1553.9|1552.7|528
1621360200000|2021-05-18 17:50:00|1555.6|1554.4|1556.5|1555.3|1556.9|1555.7|1554.8|1553.6|331
1621360500000|2021-05-18 17:55:00|1556.4|1555.2|1557.1|1555.9|1557.2|1556|1555.3|1554.1|432
1621360800000|2021-05-18 18:00:00|1557|1555.8|1558.2|1557|1558.3|1557.1|1555.5|1554.3|688
1621361100000|2021-05-18 18:05:00|1558.3|1557.1|1557|1555.8|1558.7|1557.5|1557|1555.8|686
1621361400000|2021-05-18 18:10:00|1557.2|1556|1556.2|1555|1557.4|1556.2|1554.9|1553.7|1707
1621361700000|2021-05-18 18:15:00|1556.4|1555.2|1555.7|1554.5|1557.3|1556.1|1555.4|1554.2|616
1621382400000|2021-05-19 00:00:00|1556.3|1555.1|1549|1547.8|1556.3|1555.1|1548.2|1547|1261
1621382700000|2021-05-19 00:05:00|1549.1|1547.9|1546.7|1545.5|1549.1|1547.9|1546.4|1545.2|870
1621383000000|2021-05-19 00:10:00|1546.8|1545.6|1547|1545.8|1547.4|1546.2|1545.1|1543.9|387
1621383300000|2021-05-19 00:15:00|1547.3|1546.1|1545.6|1544.4|1547.5|1546.3|1545.6|1544.4|181
1621383600000|2021-05-19 00:20:00|1545.7|1544.5|1545.6|1544.4|1546.5|1545.3|1545|1543.8|278
1621383900000|2021-05-19 00:25:00|1545.5|1544.3|1545.2|1544|1545.5|1544.3|1544.1|1542.9|679
1621384200000|2021-05-19 00:30:00|1545.3|1544.1|1547|1545.8|1547.7|1546.5|1545.3|1544.1|266
1621384500000|2021-05-19 00:35:00|1546.9|1545.7|1547.2|1546|1547.6|1546.4|1546.7|1545.5|102
1621384800000|2021-05-19 00:40:00|1547|1545.8|1545.6|1544.4|1547.1|1545.9|1545.5|1544.3|121
1621385100000|2021-05-19 00:45:00|1545.7|1544.5|1545.5|1544.3|1546.2|1545|1545.4|1544.2|50
1621385400000|2021-05-19 00:50:00|1545.4|1544.2|1544.9|1543.7|1545.4|1544.2|1544.5|1543.3|89
1621385700000|2021-05-19 00:55:00|1545|1543.8|1543.8|1542.6|1545|1543.8|1543.4|1542.2|134
1621386000000|2021-05-19 01:00:00|1544|1542.8|1547|1545.8|1547|1545.8|1543.7|1542.5|353
1621386300000|2021-05-19 01:05:00|1546.7|1545.5|1548.6|1547.4|1548.8|1547.6|1546.3|1545.1|463
1621386600000|2021-05-19 01:10:00|1548.7|1547.5|1547.4|1546.2|1548.7|1547.5|1546.4|1545.2|188
1621386900000|2021-05-19 01:15:00|1547.6|1546.4|1549.8|1548.6|1550|1548.8|1547.4|1546.2|208
1621387200000|2021-05-19 01:20:00|1549.6|1548.4|1547.8|1546.6|1550.8|1549.6|1546.7|1545.5|240
1621387500000|2021-05-19 01:25:00|1547.7|1546.5|1549.8|1548.6|1550|1548.8|1547.7|1546.5|152
1621387800000|2021-05-19 01:30:00|1549.7|1548.5|1551.2|1550|1551.2|1550|1549.7|1548.5|158
1621388100000|2021-05-19 01:35:00|1551.1|1549.9|1551.8|1550.6|1551.9|1550.7|1550.7|1549.5|192
1621388400000|2021-05-19 01:40:00|1551.7|1550.5|1552.2|1551|1552.8|1551.6|1551.1|1549.9|164
1621388700000|2021-05-19 01:45:00|1552.1|1550.9|1552.6|1551.4|1552.8|1551.6|1551.7|1550.5|59
1621389000000|2021-05-19 01:50:00|1552.7|1551.5|1553.3|1552.1|1553.9|1552.7|1552.4|1551.2|143
1621389300000|2021-05-19 01:55:00|1553.4|1552.2|1554.4|1553.2|1554.7|1553.5|1553|1551.8|136
1621389600000|2021-05-19 02:00:00|1554.3|1553.1|1552.6|1551.4|1554.4|1553.2|1552.6|1551.4|218
1621389900000|2021-05-19 02:05:00|1552.8|1551.6|1551.9|1550.7|1553.1|1551.9|1551.9|1550.7|80
1621390200000|2021-05-19 02:10:00|1552|1550.8|1551.4|1550.2|1552.2|1551|1551.2|1550|87
1621390500000|2021-05-19 02:15:00|1551.5|1550.3|1551.1|1549.9|1552.5|1551.3|1551.1|1549.9|68
1621390800000|2021-05-19 02:20:00|1551|1549.8|1551.4|1550.2|1551.4|1550.2|1550.6|1549.4|40
1621391100000|2021-05-19 02:25:00|1551.3|1550.1|1551.7|1550.5|1551.7|1550.5|1550.8|1549.6|16
1621391400000|2021-05-19 02:30:00|1551.6|1550.4|1550.3|1549.1|1551.6|1550.4|1550.3|1549.1|106
1621391700000|2021-05-19 02:35:00|1550.4|1549.2|1549.5|1548.3|1550.6|1549.4|1549.5|1548.3|152
1621392000000|2021-05-19 02:40:00|1549.1|1547.9|1549|1547.8|1549.1|1547.9|1548.5|1547.3|37
1621392300000|2021-05-19 02:45:00|1548.9|1547.7|1549.7|1548.5|1550.3|1549.1|1548.7|1547.5|113
1621392600000|2021-05-19 02:50:00|1549.9|1548.7|1548|1546.8|1550|1548.8|1547.7|1546.5|42
1621392900000|2021-05-19 02:55:00|1548.2|1547|1548.6|1547.4|1549.8|1548.6|1548.1|1546.9|64
1621393200000|2021-05-19 03:00:00|1548.5|1547.3|1547.8|1546.6|1548.5|1547.3|1547.4|1546.2|62
1621393500000|2021-05-19 03:05:00|1547.7|1546.5|1548.5|1547.3|1549.5|1548.3|1547.6|1546.4|39
1621393800000|2021-05-19 03:10:00|1548.6|1547.4|1549.1|1547.9|1549.7|1548.5|1548.4|1547.2|62
1621394100000|2021-05-19 03:15:00|1549.4|1548.2|1549|1547.8|1550.1|1548.9|1548.8|1547.6|107
1621394400000|2021-05-19 03:20:00|1548.9|1547.7|1548.6|1547.4|1549.4|1548.2|1547.9|1546.7|122
1621394700000|2021-05-19 03:25:00|1548.9|1547.7|1548.4|1547.2|1550.1|1548.9|1548.4|1547.2|75
1621395000000|2021-05-19 03:30:00|1548.9|1547.7|1548.6|1547.4|1548.9|1547.7|1548.6|1547.4|18
1621395300000|2021-05-19 03:35:00|1548.9|1547.7|1548.8|1547.6|1548.9|1547.7|1548.7|1547.5|6
1621395600000|2021-05-19 03:40:00|1549|1547.8|1548.8|1547.6|1549.1|1547.9|1548.7|1547.5|11
1621395900000|2021-05-19 03:45:00|1548.5|1547.3|1548.6|1547.4|1548.8|1547.6|1548.4|1547.2|11
1621396200000|2021-05-19 03:50:00|1548.5|1547.3|1548.8|1547.6|1548.8|1547.6|1548.4|1547.2|12
1621396500000|2021-05-19 03:55:00|1548.9|1547.7|1548.9|1547.7|1548.9|1547.7|1548.9|1547.7|3
1621396800000|2021-05-19 04:00:00|1548.7|1547.5|1548.8|1547.6|1548.9|1547.7|1548.7|1547.5|10
1621397100000|2021-05-19 04:05:00|1548.7|1547.5|1549.4|1548.2|1549.6|1548.4|1548.6|1547.4|40
1621397400000|2021-05-19 04:10:00|1549.1|1547.9|1549.3|1548.1|1550|1548.8|1549.1|1547.9|45
1621397700000|2021-05-19 04:15:00|1549.4|1548.2|1549.1|1547.9|1549.6|1548.4|1549|1547.8|17
1621398000000|2021-05-19 04:20:00|1549|1547.8|1549.1|1547.9|1549.4|1548.2|1549|1547.8|7
1621398300000|2021-05-19 04:25:00|1549|1547.8|1549.5|1548.3|1549.5|1548.3|1549|1547.8|11
1621398600000|2021-05-19 04:30:00|1549.3|1548.1|1548.7|1547.5|1549.3|1548.1|1548.5|1547.3|52
1621398900000|2021-05-19 04:35:00|1548.8|1547.6|1548.4|1547.2|1548.8|1547.6|1548.2|1547|13
1621399200000|2021-05-19 04:40:00|1548.2|1547|1547.6|1546.4|1548.2|1547|1547.5|1546.3|5
1621399500000|2021-05-19 04:45:00|1547.5|1546.3|1547.2|1546|1547.6|1546.4|1547.2|1546|7
1621399800000|2021-05-19 04:50:00|1547.1|1545.9|1546.6|1545.4|1547.2|1546|1546.5|1545.3|14
1621400100000|2021-05-19 04:55:00|1546.7|1545.5|1547.6|1546.4|1547.7|1546.5|1546.7|1545.5|20
1621400400000|2021-05-19 05:00:00|1547.5|1546.3|1547.8|1546.6|1547.9|1546.7|1546.9|1545.7|24
1621400700000|2021-05-19 05:05:00|1547.6|1546.4|1547.3|1546.1|1547.7|1546.5|1546.9|1545.7|23
1621401000000|2021-05-19 05:10:00|1547.4|1546.2|1546.7|1545.5|1547.4|1546.2|1546.7|1545.5|7
1621401300000|2021-05-19 05:15:00|1546.8|1545.6|1546|1544.8|1546.8|1545.6|1545.9|1544.7|52
1621401600000|2021-05-19 05:20:00|1546.1|1544.9|1545.8|1544.6|1546.2|1545|1545.7|1544.5|22
1621401900000|2021-05-19 05:25:00|1545.9|1544.7|1546.1|1544.9|1546.2|1545|1545.9|1544.7|17
1621402200000|2021-05-19 05:30:00|1546.2|1545|1546.3|1545.1|1546.4|1545.2|1545.7|1544.5|82
1621402500000|2021-05-19 05:35:00|1546.2|1545|1547.2|1546|1547.5|1546.3|1546.2|1545|118
1621402800000|2021-05-19 05:40:00|1547.1|1545.9|1547.6|1546.4|1547.7|1546.5|1547|1545.8|142
1621403100000|2021-05-19 05:45:00|1547.7|1546.5|1549|1547.8|1549.1|1547.9|1547.2|1546|71
1621403400000|2021-05-19 05:50:00|1548.7|1547.5|1548.4|1547.2|1549.2|1548|1548.2|1547|65
1621403700000|2021-05-19 05:55:00|1548.5|1547.3|1549.7|1548.5|1550.2|1549|1548.5|1547.3|40
1621404000000|2021-05-19 06:00:00|1549.8|1548.6|1550.4|1549.2|1550.8|1549.6|1549.2|1548|68
1621404300000|2021-05-19 06:05:00|1550.2|1549|1549.9|1548.7|1550.7|1549.5|1549.9|1548.7|144
1621404600000|2021-05-19 06:10:00|1549.8|1548.6|1550|1548.8|1550.1|1548.9|1548.9|1547.7|123
1621404900000|2021-05-19 06:15:00|1550.1|1548.9|1550.6|1549.4|1550.8|1549.6|1549.6|1548.4|158
1621405200000|2021-05-19 06:20:00|1550.9|1549.7|1551.6|1550.4|1551.6|1550.4|1549.6|1548.4|92
1621405500000|2021-05-19 06:25:00|1551.2|1550|1550.5|1549.3|1551.3|1550.1|1549.8|1548.6|121
1621405800000|2021-05-19 06:30:00|1550.4|1549.2|1550.2|1549|1550.9|1549.7|1549.6|1548.4|20
1621406100000|2021-05-19 06:35:00|1550.1|1548.9|1548.4|1547.2|1550.1|1548.9|1548.4|1547.2|18
1621406400000|2021-05-19 06:40:00|1548.3|1547.1|1548.7|1547.5|1549.1|1547.9|1548.1|1546.9|30
1621406700000|2021-05-19 06:45:00|1548.6|1547.4|1546.9|1545.7|1548.9|1547.7|1546|1544.8|92
1621407000000|2021-05-19 06:50:00|1546.8|1545.6|1547.9|1546.7|1548.2|1547|1546.8|1545.6|37
1621407300000|2021-05-19 06:55:00|1548|1546.8|1547.2|1546|1548|1546.8|1547|1545.8|65
1621407600000|2021-05-19 07:00:00|1546.7|1545.5|1545.9|1544.7|1546.7|1545.5|1545.2|1544|89
1621407900000|2021-05-19 07:05:00|1545.8|1544.6|1545.7|1544.5|1546.2|1545|1545.5|1544.3|35
1621408200000|2021-05-19 07:10:00|1545.6|1544.4|1545.4|1544.2|1545.7|1544.5|1545.1|1543.9|54
1621408500000|2021-05-19 07:15:00|1545.5|1544.3|1545.1|1543.9|1546.2|1545|1545|1543.8|54
1621408800000|2021-05-19 07:20:00|1545.4|1544.2|1544|1542.8|1545.4|1544.2|1543.9|1542.7|102
1621409100000|2021-05-19 07:25:00|1544.1|1542.9|1544|1542.8|1544.6|1543.4|1543.9|1542.7|99
1621409400000|2021-05-19 07:30:00|1543.7|1542.5|1542.4|1541.2|1543.7|1542.5|1542.3|1541.1|91
1621409700000|2021-05-19 07:35:00|1542.2|1541|1541.5|1540.3|1542.2|1541|1541.1|1539.9|144
1621410000000|2021-05-19 07:40:00|1541.7|1540.5|1542.1|1540.9|1542.4|1541.2|1541.7|1540.5|57
1621410300000|2021-05-19 07:45:00|1542.2|1541|1541.8|1540.6|1542.7|1541.5|1541.8|1540.6|44
1621410600000|2021-05-19 07:50:00|1541.7|1540.5|1540|1538.8|1542.1|1540.9|1539.1|1537.9|450
1621410900000|2021-05-19 07:55:00|1540.1|1538.9|1539.7|1538.5|1540.3|1539.1|1538.2|1537|297
1621411200000|2021-05-19 08:00:00|1539.6|1538.4|1539.9|1538.7|1540.2|1539|1539|1537.8|84
1621411500000|2021-05-19 08:05:00|1540.1|1538.9|1541.4|1540.2|1541.9|1540.7|1540.1|1538.9|80
1621411800000|2021-05-19 08:10:00|1541.5|1540.3|1541.7|1540.5|1542.1|1540.9|1541.3|1540.1|82
1621412100000|2021-05-19 08:15:00|1541.6|1540.4|1540|1538.8|1541.6|1540.4|1539.1|1537.9|186
1621412400000|2021-05-19 08:20:00|1539.8|1538.6|1539.7|1538.5|1540.2|1539|1539.4|1538.2|54
1621412700000|2021-05-19 08:25:00|1539.6|1538.4|1540.4|1539.2|1540.4|1539.2|1539.3|1538.1|81
1621413000000|2021-05-19 08:30:00|1540.3|1539.1|1539.8|1538.6|1540.5|1539.3|1539.8|1538.6|24
1621413300000|2021-05-19 08:35:00|1539.9|1538.7|1540.2|1539|1540.2|1539|1539.4|1538.2|50
1621413600000|2021-05-19 08:40:00|1540|1538.8|1539.8|1538.6|1540.6|1539.4|1539.8|1538.6|62
1621413900000|2021-05-19 08:45:00|1539.9|1538.7|1539.7|1538.5|1540.3|1539.1|1539.2|1538|64
1621414200000|2021-05-19 08:50:00|1539.5|1538.3|1539.4|1538.2|1539.8|1538.6|1539.1|1537.9|54
1621414500000|2021-05-19 08:55:00|1539.5|1538.3|1538.9|1537.7|1539.6|1538.4|1538.7|1537.5|74
1621414800000|2021-05-19 09:00:00|1538.8|1537.6|1539.2|1538|1539.4|1538.2|1538.8|1537.6|101
1621415100000|2021-05-19 09:05:00|1539|1537.8|1540.2|1539|1540.5|1539.3|1538.9|1537.7|101
1621415400000|2021-05-19 09:10:00|1540.1|1538.9|1540.2|1539|1540.6|1539.4|1540|1538.8|116
1621415700000|2021-05-19 09:15:00|1540.3|1539.1|1540.4|1539.2|1540.4|1539.2|1539.8|1538.6|30
1621416000000|2021-05-19 09:20:00|1540.5|1539.3|1540.7|1539.5|1541.3|1540.1|1540|1538.8|152
1621416300000|2021-05-19 09:25:00|1540.8|1539.6|1541.5|1540.3|1541.5|1540.3|1540.8|1539.6|50
1621416600000|2021-05-19 09:30:00|1541.4|1540.2|1542|1540.8|1542.1|1540.9|1540.7|1539.5|77
1621416900000|2021-05-19 09:35:00|1542.1|1540.9|1541.5|1540.3|1542.1|1540.9|1541|1539.8|42
1621417200000|2021-05-19 09:40:00|1541.6|1540.4|1541.5|1540.3|1541.8|1540.6|1541.2|1540|23
1621417500000|2021-05-19 09:45:00|1541.6|1540.4|1541.3|1540.1|1541.8|1540.6|1540.9|1539.7|92
1621417800000|2021-05-19 09:50:00|1541.7|1540.5|1543.4|1542.2|1543.8|1542.6|1541.5|1540.3|90
1621418100000|2021-05-19 09:55:00|1543.3|1542.1|1544.6|1543.4|1545.1|1543.9|1543.3|1542.1|140
1621418400000|2021-05-19 10:00:00|1544.3|1543.1|1543.8|1542.6|1545.4|1544.2|1543.8|1542.6|139
1621418700000|2021-05-19 10:05:00|1543.7|1542.5|1543.9|1542.7|1543.9|1542.7|1543.4|1542.2|20
1621419000000|2021-05-19 10:10:00|1543.8|1542.6|1543.2|1542|1544.6|1543.4|1543.2|1542|30
1621419300000|2021-05-19 10:15:00|1543|1541.8|1543.3|1542.1|1543.7|1542.5|1542.7|1541.5|28
1621419600000|2021-05-19 10:20:00|1543.4|1542.2|1543.2|1542|1544.1|1542.9|1543.1|1541.9|22
1621419900000|2021-05-19 10:25:00|1543.1|1541.9|1543|1541.8|1543.2|1542|1542.3|1541.1|40
1621420200000|2021-05-19 10:30:00|1543.1|1541.9|1541.5|1540.3|1543.1|1541.9|1541.4|1540.2|107
1621420500000|2021-05-19 10:35:00|1541.6|1540.4|1541.7|1540.5|1541.8|1540.6|1541|1539.8|41
1621420800000|2021-05-19 10:40:00|1541.8|1540.6|1541.6|1540.4|1541.8|1540.6|1541.4|1540.2|44
1621421100000|2021-05-19 10:45:00|1541.5|1540.3|1541.4|1540.2|1541.7|1540.5|1541.1|1539.9|198
1621421400000|2021-05-19 10:50:00|1541.2|1540|1541.2|1540|1541.5|1540.3|1540.8|1539.6|68
1621421700000|2021-05-19 10:55:00|1541|1539.8|1541.3|1540.1|1541.3|1540.1|1540.6|1539.4|106
1621422000000|2021-05-19 11:00:00|1541.2|1540|1541.1|1539.9|1541.2|1540|1540.4|1539.2|36
1621422300000|2021-05-19 11:05:00|1540.9|1539.7|1539.9|1538.7|1541.5|1540.3|1539.8|1538.6|75
1621422600000|2021-05-19 11:10:00|1540.1|1538.9|1540.8|1539.6|1541|1539.8|1539.9|1538.7|53
1621422900000|2021-05-19 11:15:00|1540.9|1539.7|1538.3|1537.1|1541.7|1540.5|1538.2|1537|258
1621423200000|2021-05-19 11:20:00|1538.6|1537.4|1538.2|1537|1539.2|1538|1538|1536.8|158
1621423500000|2021-05-19 11:25:00|1538.3|1537.1|1538.3|1537.1|1539|1537.8|1538|1536.8|94
1621423800000|2021-05-19 11:30:00|1538.6|1537.4|1539.1|1537.9|1540|1538.8|1537.9|1536.7|411
1621424100000|2021-05-19 11:35:00|1539.2|1538|1538.2|1537|1539.2|1538|1538.1|1536.9|93
1621424400000|2021-05-19 11:40:00|1538.3|1537.1|1538.4|1537.2|1539.1|1537.9|1537.9|1536.7|83
1621424700000|2021-05-19 11:45:00|1538.2|1537|1536.8|1535.6|1538.2|1537|1536.5|1535.3|700
1621425000000|2021-05-19 11:50:00|1536.7|1535.5|1536.5|1535.3|1537|1535.8|1535.5|1534.3|460
1621425300000|2021-05-19 11:55:00|1536.6|1535.4|1534.9|1533.7|1536.6|1535.4|1534.9|1533.7|361
1621425600000|2021-05-19 12:00:00|1534.8|1533.6|1535.3|1534.1|1536.2|1535|1534.7|1533.5|294
1621425900000|2021-05-19 12:05:00|1535.2|1534|1535|1533.8|1535.2|1534|1534.3|1533.1|332
1621426200000|2021-05-19 12:10:00|1534.9|1533.7|1534.3|1533.1|1535|1533.8|1533.5|1532.3|534
1621426500000|2021-05-19 12:15:00|1534.4|1533.2|1534.7|1533.5|1535.5|1534.3|1533.8|1532.6|342
1621426800000|2021-05-19 12:20:00|1534.5|1533.3|1533.2|1532|1534.6|1533.4|1533|1531.8|346
1621427100000|2021-05-19 12:25:00|1533.1|1531.9|1530|1528.8|1533.2|1532|1530|1528.8|845
1621427400000|2021-05-19 12:30:00|1530.4|1529.2|1529.9|1528.7|1531.7|1530.5|1529.8|1528.6|480
1621427700000|2021-05-19 12:35:00|1530.2|1529|1526.7|1525.5|1530.4|1529.2|1526.2|1525|566
1621428000000|2021-05-19 12:40:00|1526.5|1525.3|1529.8|1528.6|1530|1528.8|1526.4|1525.2|866
1621431000000|2021-05-19 13:30:00|1528.5|1527.3|1516.3|1515.1|1528.7|1527.5|1513.7|1512.5|3841
1621431300000|2021-05-19 13:35:00|1516.4|1515.2|1511.9|1510.7|1517.3|1516.1|1511.1|1509.9|2366
1621431600000|2021-05-19 13:40:00|1511.8|1510.6|1509.6|1508.4|1511.8|1510.6|1501.3|1500.1|2444
1621431900000|2021-05-19 13:45:00|1509.8|1508.6|1517.9|1516.7|1519|1517.8|1507|1505.8|2130
1621432200000|2021-05-19 13:50:00|1518|1516.8|1514.1|1512.9|1519.4|1518.2|1511.6|1510.4|1958
1621432500000|2021-05-19 13:55:00|1513.9|1512.7|1516.3|1515.1|1516.9|1515.7|1513.6|1512.4|1030
1621432800000|2021-05-19 14:00:00|1516.6|1515.4|1512.3|1511.1|1516.6|1515.4|1512.1|1510.9|1081
1621433100000|2021-05-19 14:05:00|1512.2|1511|1509.6|1508.4|1512.5|1511.3|1508.5|1507.3|1016
1621433400000|2021-05-19 14:10:00|1509.9|1508.7|1509.6|1508.4|1510.7|1509.5|1507.7|1506.5|883
1621433700000|2021-05-19 14:15:00|1509.5|1508.3|1511.4|1510.2|1512.3|1511.1|1509.2|1508|893
1621434000000|2021-05-19 14:20:00|1511.3|1510.1|1513.3|1512.1|1515.1|1513.9|1511.2|1510|1356
1621434300000|2021-05-19 14:25:00|1513.1|1511.9|1516.7|1515.5|1517.3|1516.1|1513.1|1511.9|802
1621434600000|2021-05-19 14:30:00|1516.5|1515.3|1523.2|1522|1524.3|1523.1|1514.9|1513.7|1603
1621434900000|2021-05-19 14:35:00|1523|1521.8|1518.3|1517.1|1524.3|1523.1|1518.1|1516.9|1418
1621435200000|2021-05-19 14:40:00|1518.2|1517|1518.7|1517.5|1518.8|1517.6|1516.3|1515.1|884
1621435500000|2021-05-19 14:45:00|1518.9|1517.7|1513.6|1512.4|1519|1517.8|1512.4|1511.2|661
1621435800000|2021-05-19 14:50:00|1513.5|1512.3|1511.6|1510.4|1513.9|1512.7|1511.4|1510.2|511
1621436100000|2021-05-19 14:55:00|1511.9|1510.7|1511.8|1510.6|1512.6|1511.4|1510.6|1509.4|648
1621436400000|2021-05-19 15:00:00|1511.6|1510.4|1515|1513.8|1515.3|1514.1|1511.3|1510.1|568
1621436700000|2021-05-19 15:05:00|1514.9|1513.7|1512.7|1511.5|1515.6|1514.4|1512.5|1511.3|724
1621437000000|2021-05-19 15:10:00|1512.8|1511.6|1512.9|1511.7|1513.9|1512.7|1511.6|1510.4|889
1621437300000|2021-05-19 15:15:00|1513|1511.8|1511.3|1510.1|1513.8|1512.6|1511.3|1510.1|457
1621437600000|2021-05-19 15:20:00|1511.5|1510.3|1508.8|1507.6|1511.7|1510.5|1508.8|1507.6|663
1621437900000|2021-05-19 15:25:00|1509.1|1507.9|1506.6|1505.4|1509.1|1507.9|1506.2|1505|750
1621438200000|2021-05-19 15:30:00|1506.5|1505.3|1505.2|1504|1507.1|1505.9|1504.9|1503.7|717
1621438500000|2021-05-19 15:35:00|1505.1|1503.9|1508.8|1507.6|1509.9|1508.7|1505|1503.8|669
1621438800000|2021-05-19 15:40:00|1508.5|1507.3|1507.5|1506.3|1511.4|1510.2|1506.9|1505.7|744
1621439100000|2021-05-19 15:45:00|1507.4|1506.2|1510.2|1509|1510.5|1509.3|1506.6|1505.4|853
1621439400000|2021-05-19 15:50:00|1510.5|1509.3|1512.7|1511.5|1514.9|1513.7|1510.2|1509|900
1621439700000|2021-05-19 15:55:00|1513|1511.8|1512.4|1511.2|1513.9|1512.7|1512.2|1511|426
1621440000000|2021-05-19 16:00:00|1512.2|1511|1512.5|1511.3|1513.3|1512.1|1511.9|1510.7|398
1621440300000|2021-05-19 16:05:00|1512.7|1511.5|1514.3|1513.1|1514.8|1513.6|1512|1510.8|280
1621440600000|2021-05-19 16:10:00|1514.4|1513.2|1519|1517.8|1519|1517.8|1514|1512.8|659
1621440900000|2021-05-19 16:15:00|1518.9|1517.7|1518.9|1517.7|1520.7|1519.5|1518.2|1517|731
1621441200000|2021-05-19 16:20:00|1518.7|1517.5|1519.5|1518.3|1520.6|1519.4|1518.4|1517.2|375
1621441500000|2021-05-19 16:25:00|1519.6|1518.4|1516.9|1515.7|1519.6|1518.4|1516.9|1515.7|365
1621441800000|2021-05-19 16:30:00|1516.6|1515.4|1517.6|1516.4|1517.9|1516.7|1516.2|1515|273
1621442100000|2021-05-19 16:35:00|1517.8|1516.6|1518|1516.8|1519.9|1518.7|1517.5|1516.3|379
1621442400000|2021-05-19 16:40:00|1518.1|1516.9|1517.9|1516.7|1519.1|1517.9|1516.9|1515.7|255
1621442700000|2021-05-19 16:45:00|1517.7|1516.5|1518.2|1517|1518.7|1517.5|1517.1|1515.9|263
1621443000000|2021-05-19 16:50:00|1518|1516.8|1518.6|1517.4|1518.9|1517.7|1517.2|1516|395
1621443300000|2021-05-19 16:55:00|1518.4|1517.2|1517|1515.8|1518.4|1517.2|1516|1514.8|353
1621443600000|2021-05-19 17:00:00|1517.1|1515.9|1517.2|1516|1517.6|1516.4|1515.8|1514.6|306
1621443900000|2021-05-19 17:05:00|1517.4|1516.2|1516.6|1515.4|1518.9|1517.7|1516.6|1515.4|419
1621444200000|2021-05-19 17:10:00|1516.4|1515.2|1517.8|1516.6|1518.1|1516.9|1515|1513.8|469
1621444500000|2021-05-19 17:15:00|1517.7|1516.5|1516.9|1515.7|1518.1|1516.9|1515.7|1514.5|297
1621444800000|2021-05-19 17:20:00|1516.7|1515.5|1517|1515.8|1517.7|1516.5|1515.7|1514.5|237
1621445100000|2021-05-19 17:25:00|1516.7|1515.5|1515.6|1514.4|1517.6|1516.4|1515.5|1514.3|202
1621445400000|2021-05-19 17:30:00|1515.7|1514.5|1514.3|1513.1|1515.7|1514.5|1514|1512.8|219
1621445700000|2021-05-19 17:35:00|1514.5|1513.3|1513.7|1512.5|1515|1513.8|1513.7|1512.5|178
1621446000000|2021-05-19 17:40:00|1513.6|1512.4|1515.9|1514.7|1515.9|1514.7|1513.3|1512.1|278
1621446300000|2021-05-19 17:45:00|1515.8|1514.6|1512.7|1511.5|1516.1|1514.9|1512.5|1511.3|304
1621446600000|2021-05-19 17:50:00|1512.9|1511.7|1516|1514.8|1516.2|1515|1512.9|1511.7|356
1621446900000|2021-05-19 17:55:00|1516.1|1514.9|1514.7|1513.5|1517.1|1515.9|1514.7|1513.5|280
1621447200000|2021-05-19 18:00:00|1514.8|1513.6|1520.6|1519.4|1521.4|1520.2|1514.8|1513.6|735
1621447500000|2021-05-19 18:05:00|1520.2|1519|1519|1517.8|1520.6|1519.4|1517.6|1516.4|780
1621447800000|2021-05-19 18:10:00|1519.3|1518.1|1517.4|1516.2|1519.4|1518.2|1515.2|1514|1696
1621448100000|2021-05-19 18:15:00|1517.5|1516.3|1521|1519.8|1521|1519.8|1516.4|1515.2|1007
1621468800000|2021-05-20 00:00:00|1524.8|1523.6|1529.3|1528.1|1530|1528.8|1522.3|1521.1|1165
1621469100000|2021-05-20 00:05:00|1529.6|1528.4|1526.1|1524.9|1530.3|1529.1|1525.8|1524.6|379
1621469400000|2021-05-20 00:10:00|1525.7|1524.5|1527.5|1526.3|1527.6|1526.4|1525.2|1524|272
1621469700000|2021-05-20 00:15:00|1527.4|1526.2|1523.8|1522.6|1527.4|1526.2|1521.4|1520.2|233
1621470000000|2021-05-20 00:20:00|1523.9|1522.7|1524.2|1523|1525.1|1523.9|1522.8|1521.6|110
1621470300000|2021-05-20 00:25:00|1523.7|1522.5|1523.9|1522.7|1524.8|1523.6|1523|1521.8|87
1621470600000|2021-05-20 00:30:00|1524.2|1523|1525.7|1524.5|1525.8|1524.6|1524.1|1522.9|42
1621470900000|2021-05-20 00:35:00|1525.6|1524.4|1526|1524.8|1526.4|1525.2|1524.9|1523.7|97
1621471200000|2021-05-20 00:40:00|1525.9|1524.7|1526.1|1524.9|1526.4|1525.2|1525.3|1524.1|110
1621471500000|2021-05-20 00:45:00|1526|1524.8|1527.7|1526.5|1528.1|1526.9|1525.9|1524.7|73
1621471800000|2021-05-20 00:50:00|1527.6|1526.4|1526.1|1524.9|1528.3|1527.1|1525.7|1524.5|96
1621472100000|2021-05-20 00:55:00|1526.2|1525|1526.5|1525.3|1527.2|1526|1525.9|1524.7|39
1621472400000|2021-05-20 01:00:00|1526.4|1525.2|1523.7|1522.5|1526.5|1525.3|1523.6|1522.4|189
1621472700000|2021-05-20 01:05:00|1523.5|1522.3|1521.7|1520.5|1523.8|1522.6|1521.1|1519.9|117
1621473000000|2021-05-20 01:10:00|1521.3|1520.1|1521.5|1520.3|1521.5|1520.3|1520|1518.8|88
1621473300000|2021-05-20 01:15:00|1521.4|1520.2|1522.4|1521.2|1522.4|1521.2|1520.8|1519.6|44
1621473600000|2021-05-20 01:20:00|1522.3|1521.1|1522.4|1521.2|1522.9|1521.7|1521.6|1520.4|87
1621473900000|2021-05-20 01:25:00|1522.3|1521.1|1520.7|1519.5|1522.3|1521.1|1520.7|1519.5|102
1621474200000|2021-05-20 01:30:00|1520.9|1519.7|1522|1520.8|1522|1520.8|1520.4|1519.2|145
1621474500000|2021-05-20 01:35:00|1522.2|1521|1522.3|1521.1|1522.7|1521.5|1521.5|1520.3|95
1621474800000|2021-05-20 01:40:00|1522.1|1520.9|1522.2|1521|1522.6|1521.4|1521.9|1520.7|47
1621475100000|2021-05-20 01:45:00|1522.1|1520.9|1523.8|1522.6|1524.1|1522.9|1521.9|1520.7|85
1621475400000|2021-05-20 01:50:00|1523.9|1522.7|1523|1521.8|1524.1|1522.9|1522.5|1521.3|64
1621475700000|2021-05-20 01:55:00|1523.1|1521.9|1521.6|1520.4|1523.1|1521.9|1521.5|1520.3|81
1621476000000|2021-05-20 02:00:00|1521.5|1520.3|1522|1520.8|1522.2|1521|1521|1519.8|48
1621476300000|2021-05-20 02:05:00|1522.1|1520.9|1519.6|1518.4|1522.1|1520.9|1519.1|1517.9|89
1621476600000|2021-05-20 02:10:00|1519.5|1518.3|1519.7|1518.5|1519.9|1518.7|1519.1|1517.9|43
1621476900000|2021-05-20 02:15:00|1519.8|1518.6|1518.8|1517.6|1519.8|1518.6|1518.6|1517.4|74
1621477200000|2021-05-20 02:20:00|1519|1517.8|1519.5|1518.3|1519.6|1518.4|1518.8|1517.6|30
1621477500000|2021-05-20 02:25:00|1519.7|1518.5|1521.1|1519.9|1521.3|1520.1|1519.7|1518.5|28
1621477800000|2021-05-20 02:30:00|1521|1519.8|1521.4|1520.2|1521.5|1520.3|1520|1518.8|103
1621478100000|2021-05-20 02:35:00|1521.3|1520.1|1523.2|1522|1523.9|1522.7|1521.3|1520.1|128
1621478400000|2021-05-20 02:40:00|1522.8|1521.6|1524.8|1523.6|1524.9|1523.7|1522.8|1521.6|130
1621478700000|2021-05-20 02:45:00|1524.7|1523.5|1524.9|1523.7|1525.2|1524|1523.9|1522.7|170
1621479000000|2021-05-20 02:50:00|1524.8|1523.6|1525.5|1524.3|1526.9|1525.7|1524.4|1523.2|202
1621479300000|2021-05-20 02:55:00|1525.9|1524.7|1525.6|1524.4|1527.4|1526.2|1525.4|1524.2|145
1621479600000|2021-05-20 03:00:00|1525.5|1524.3|1526.8|1525.6|1526.9|1525.7|1525|1523.8|122
1621479900000|2021-05-20 03:05:00|1526.7|1525.5|1525.1|1523.9|1526.9|1525.7|1525|1523.8|64
1621480200000|2021-05-20 03:10:00|1525|1523.8|1525.4|1524.2|1525.9|1524.7|1524.4|1523.2|53
1621480500000|2021-05-20 03:15:00|1525.3|1524.1|1525.2|1524|1525.5|1524.3|1524.4|1523.2|31
1621480800000|2021-05-20 03:20:00|1525.3|1524.1|1525.1|1523.9|1525.3|1524.1|1524.7|1523.5|12
1621481100000|2021-05-20 03:25:00|1525|1523.8|1524.8|1523.6|1525.2|1524|1524.7|1523.5|11
1621481400000|2021-05-20 03:30:00|1524.7|1523.5|1523.4|1522.2|1524.7|1523.5|1522.9|1521.7|35
1621481700000|2021-05-20 03:35:00|1523.3|1522.1|1523.1|1521.9|1523.8|1522.6|1523.1|1521.9|9
1621482000000|2021-05-20 03:40:00|1523|1521.8|1523.9|1522.7|1523.9|1522.7|1522.8|1521.6|20
1621482300000|2021-05-20 03:45:00|1523.8|1522.6|1522.6|1521.4|1524.2|1523|1522.2|1521|38
1621482600000|2021-05-20 03:50:00|1522.7|1521.5|1523.3|1522.1|1523.3|1522.1|1522.7|1521.5|19
1621482900000|2021-05-20 03:55:00|1523.5|1522.3|1523.5|1522.3|1523.5|1522.3|1523.3|1522.1|5
1621483200000|2021-05-20 04:00:00|1523.4|1522.2|1523.2|1522|1523.6|1522.4|1523.1|1521.9|18
1621483500000|2021-05-20 04:05:00|1523.3|1522.1|1522.9|1521.7|1523.3|1522.1|1522.9|1521.7|3
1621483800000|2021-05-20 04:10:00|1523|1521.8|1522.7|1521.5|1523|1521.8|1522.5|1521.3|9
1621484100000|2021-05-20 04:15:00|1522.5|1521.3|1522.7|1521.5|1522.7|1521.5|1522.3|1521.1|12
1621484400000|2021-05-20 04:20:00|1522.6|1521.4|1522.7|1521.5|1523.2|1522|1522.6|1521.4|8
1621484700000|2021-05-20 04:25:00|1523.2|1522|1523.1|1521.9|1523.3|1522.1|1523.1|1521.9|19
1621485000000|2021-05-20 04:30:00|1522.9|1521.7|1522.9|1521.7|1523.2|1522|1522.8|1521.6|8
1621485300000|2021-05-20 04:35:00|1522.8|1521.6|1522.4|1521.2|1522.8|1521.6|1522.2|1521|11
1621485600000|2021-05-20 04:40:00|1522.6|1521.4|1522.9|1521.7|1522.9|1521.7|1522.3|1521.1|3
1621485900000|2021-05-20 04:45:00|1522.8|1521.6|1522.9|1521.7|1523|1521.8|1522.7|1521.5|13
1621486200000|2021-05-20 04:50:00|1522.8|1521.6|1523|1521.8|1523.2|1522|1522.5|1521.3|7
1621486500000|2021-05-20 04:55:00|1523.3|1522.1|1523.1|1521.9|1523.4|1522.2|1522.9|1521.7|31
1621486800000|2021-05-20 05:00:00|1523|1521.8|1522.3|1521.1|1523|1521.8|1522.2|1521|59
1621487100000|2021-05-20 05:05:00|1522.2|1521|1522.6|1521.4|1523.1|1521.9|1522.2|1521|20
1621487400000|2021-05-20 05:10:00|1522.5|1521.3|1522|1520.8|1522.6|1521.4|1522|1520.8|16
1621487700000|2021-05-20 05:15:00|1521.9|1520.7|1522.1|1520.9|1522.1|1520.9|1521.7|1520.5|24
1621488000000|2021-05-20 05:20:00|1522.3|1521.1|1522.2|1521|1522.4|1521.2|1521.9|1520.7|14
1621488300000|2021-05-20 05:25:00|1522.3|1521.1|1523|1521.8|1523|1521.8|1522.2|1521|11
1621488600000|2021-05-20 05:30:00|1523.1|1521.9|1526.1|1524.9|1527|1525.8|1523.1|1521.9|305
1621488900000|2021-05-20 05:35:00|1526.5|1525.3|1526.7|1525.5|1526.8|1525.6|1525.7|1524.5|163
1621489200000|2021-05-20 05:40:00|1526.6|1525.4|1525.4|1524.2|1526.6|1525.4|1524.8|1523.6|225
1621489500000|2021-05-20 05:45:00|1525.5|1524.3|1525.4|1524.2|1526.5|1525.3|1525.2|1524|74
1621489800000|2021-05-20 05:50:00|1525.3|1524.1|1524.4|1523.2|1525.3|1524.1|1524.1|1522.9|37
1621490100000|2021-05-20 05:55:00|1524.6|1523.4|1524.6|1523.4|1525.7|1524.5|1524.4|1523.2|65
1621490400000|2021-05-20 06:00:00|1524.4|1523.2|1525.2|1524|1525.3|1524.1|1524|1522.8|199
1621490700000|2021-05-20 06:05:00|1525.4|1524.2|1526.1|1524.9|1526.3|1525.1|1525.1|1523.9|53
1621491000000|2021-05-20 06:10:00|1526|1524.8|1526.8|1525.6|1526.8|1525.6|1526|1524.8|54
1621491300000|2021-05-20 06:15:00|1526.7|1525.5|1528|1526.8|1528|1526.8|1526.5|1525.3|95
1621491600000|2021-05-20 06:20:00|1528.1|1526.9|1526.2|1525|1528.1|1526.9|1526|1524.8|66
1621491900000|2021-05-20 06:25:00|1526.1|1524.9|1527|1525.8|1527.3|1526.1|1525.7|1524.5|39
1621492200000|2021-05-20 06:30:00|1527.1|1525.9|1527.3|1526.1|1527.5|1526.3|1526.2|1525|116
1621492500000|2021-05-20 06:35:00|1527.2|1526|1527.7|1526.5|1527.7|1526.5|1525.7|1524.5|97
1621492800000|2021-05-20 06:40:00|1527.8|1526.6|1528.2|1527|1528.5|1527.3|1527.2|1526|108
1621493100000|2021-05-20 06:45:00|1528.1|1526.9|1528.7|1527.5|1528.7|1527.5|1527.8|1526.6|90
1621493400000|2021-05-20 06:50:00|1528.6|1527.4|1527.9|1526.7|1528.6|1527.4|1527.8|1526.6|77
1621493700000|2021-05-20 06:55:00|1527.8|1526.6|1528.2|1527|1528.3|1527.1|1527.4|1526.2|102
1621494000000|2021-05-20 07:00:00|1528|1526.8|1526.6|1525.4|1528.4|1527.2|1526.2|1525|206
1621494300000|2021-05-20 07:05:00|1526.5|1525.3|1523.3|1522.1|1526.5|1525.3|1523.3|1522.1|127
1621494600000|2021-05-20 07:10:00|1523.4|1522.2|1523.1|1521.9|1523.7|1522.5|1522.2|1521|99
1621494900000|2021-05-20 07:15:00|1523.2|1522|1523.2|1522|1524.1|1522.9|1523.2|1522|32
1621495200000|2021-05-20 07:20:00|1523|1521.8|1522|1520.8|1523|1521.8|1522|1520.8|31
1621495500000|2021-05-20 07:25:00|1522.1|1520.9|1522.1|1520.9|1522.5|1521.3|1520.7|1519.5|111
1621495800000|2021-05-20 07:30:00|1521.8|1520.6|1523.1|1521.9|1523.4|1522.2|1521.4|1520.2|31
1621496100000|2021-05-20 07:35:00|1523.3|1522.1|1525.2|1524|1525.2|1524|1523.3|1522.1|58
1621496400000|2021-05-20 07:40:00|1524.9|1523.7|1525|1523.8|1525.6|1524.4|1524.8|1523.6|68
1621496700000|2021-05-20 07:45:00|1524.9|1523.7|1525.3|1524.1|1525.4|1524.2|1524.7|1523.5|21
1621497000000|2021-05-20 07:50:00|1525.4|1524.2|1525.3|1524.1|1525.4|1524.2|1524.6|1523.4|20
1621497300000|2021-05-20 07:55:00|1525.1|1523.9|1525.5|1524.3|1525.5|1524.3|1524.4|1523.2|70
1621497600000|2021-05-20 08:00:00|1525.2|1524|1525.2|1524|1525.6|1524.4|1525|1523.8|25
1621497900000|2021-05-20 08:05:00|1525.3|1524.1|1525.2|1524|1525.6|1524.4|1525.2|1524|40
1621498200000|2021-05-20 08:10:00|1524.9|1523.7|1524.7|1523.5|1525.3|1524.1|1524.4|1523.2|42
1621498500000|2021-05-20 08:15:00|1524.8|1523.6|1524.7|1523.5|1525.1|1523.9|1524.5|1523.3|20
1621498800000|2021-05-20 08:20:00|1524.8|1523.6|1524.3|1523.1|1524.8|1523.6|1524.2|1523|26
1621499100000|2021-05-20 08:25:00|1524.2|1523|1521.3|1520.1|1524.5|1523.3|1521.3|1520.1|133
1621499400000|2021-05-20 08:30:00|1521.2|1520|1520.7|1519.5|1521.5|1520.3|1520.7|1519.5|64
1621499700000|2021-05-20 08:35:00|1520.6|1519.4|1518.5|1517.3|1521.5|1520.3|1517|1515.8|168
1621500000000|2021-05-20 08:40:00|1518.6|1517.4|1517|1515.8|1518.6|1517.4|1516.6|1515.4|96
1621500300000|2021-05-20 08:45:00|1516.9|1515.7|1518.6|1517.4|1518.8|1517.6|1516.9|1515.7|45
1621500600000|2021-05-20 08:50:00|1518.5|1517.3|1515.4|1514.2|1518.7|1517.5|1515|1513.8|177
1621500900000|2021-05-20 08:55:00|1515.6|1514.4|1513.5|1512.3|1515.8|1514.6|1512.8|1511.6|245
1621501200000|2021-05-20 09:00:00|1513.6|1512.4|1515.3|1514.1|1515.3|1514.1|1513.5|1512.3|85
1621501500000|2021-05-20 09:05:00|1515.5|1514.3|1517.3|1516.1|1518.2|1517|1515.5|1514.3|103
1621501800000|2021-05-20 09:10:00|1516.9|1515.7|1517.1|1515.9|1517.4|1516.2|1516.7|1515.5|58
1621502100000|2021-05-20 09:15:00|1517.2|1516|1516.9|1515.7|1517.4|1516.2|1516.4|1515.2|33
1621502400000|2021-05-20 09:20:00|1517|1515.8|1516|1514.8|1517.4|1516.2|1516|1514.8|37
1621502700000|2021-05-20 09:25:00|1515.9|1514.7|1516.4|1515.2|1516.9|1515.7|1515.9|1514.7|67
1621503000000|2021-05-20 09:30:00|1516.2|1515|1514.2|1513|1516.4|1515.2|1514|1512.8|71
1621503300000|2021-05-20 09:35:00|1514.3|1513.1|1514.3|1513.1|1514.8|1513.6|1513.4|1512.2|80
1621503600000|2021-05-20 09:40:00|1514.5|1513.3|1514.7|1513.5|1515.2|1514|1513.6|1512.4|110
1621503900000|2021-05-20 09:45:00|1514.6|1513.4|1516.7|1515.5|1516.9|1515.7|1514.5|1513.3|131
1621504200000|2021-05-20 09:50:00|1516.6|1515.4|1517.4|1516.2|1517.4|1516.2|1516.4|1515.2|52
1621504500000|2021-05-20 09:55:00|1517|1515.8|1516.5|1515.3|1517|1515.8|1515.9|1514.7|18
1621504800000|2021-05-20 10:00:00|1516.4|1515.2|1517.5|1516.3|1517.5|1516.3|1515.9|1514.7|20
1621505100000|2021-05-20 10:05:00|1517.6|1516.4|1518.1|1516.9|1518.6|1517.4|1517.5|1516.3|82
1621505400000|2021-05-20 10:10:00|1517.9|1516.7|1516.5|1515.3|1517.9|1516.7|1516.5|1515.3|36
1621505700000|2021-05-20 10:15:00|1516.6|1515.4|1516.5|1515.3|1517|1515.8|1516.3|1515.1|18
1621506000000|2021-05-20 10:20:00|1516.4|1515.2|1516.7|1515.5|1517.5|1516.3|1516.4|1515.2|11
1621506300000|2021-05-20 10:25:00|1516.6|1515.4|1516.3|1515.1|1516.6|1515.4|1516|1514.8|17
1621506600000|2021-05-20 10:30:00|1516.5|1515.3|1516.4|1515.2|1516.9|1515.7|1516|1514.8|21
1621506900000|2021-05-20 10:35:00|1516.5|1515.3|1517.8|1516.6|1518.1|1516.9|1516.5|1515.3|63
1621507200000|2021-05-20 10:40:00|1517.7|1516.5|1516.6|1515.4|1517.7|1516.5|1516.4|1515.2|24
1621507500000|2021-05-20 10:45:00|1516.5|1515.3|1518|1516.8|1518|1516.8|1516.2|1515|11
1621507800000|2021-05-20 10:50:00|1517.9|1516.7|1515.8|1514.6|1517.9|1516.7|1515.7|1514.5|47
1621508100000|2021-05-20 10:55:00|1515.9|1514.7|1516.3|1515.1|1516.6|1515.4|1515.9|1514.7|22
1621508400000|2021-05-20 11:00:00|1516.4|1515.2|1517.6|1516.4|1518.8|1517.6|1515.9|1514.7|182
1621508700000|2021-05-20 11:05:00|1517.5|1516.3|1517.8|1516.6|1517.9|1516.7|1517.1|1515.9|33
1621509000000|2021-05-20 11:10:00|1517.9|1516.7|1519.1|1517.9|1519.9|1518.7|1517.9|1516.7|90
1621509300000|2021-05-20 11:15:00|1519.2|1518|1520|1518.8|1520|1518.8|1518.6|1517.4|79
1621509600000|2021-05-20 11:20:00|1520.1|1518.9|1520.1|1518.9|1520.8|1519.6|1519.4|1518.2|100
1621509900000|2021-05-20 11:25:00|1520|1518.8|1519.8|1518.6|1520.2|1519|1519.5|1518.3|47
1621510200000|2021-05-20 11:30:00|1520|1518.8|1518|1516.8|1520.1|1518.9|1517.7|1516.5|125
1621510500000|2021-05-20 11:35:00|1518.1|1516.9|1516.2|1515|1518.3|1517.1|1516.2|1515|100
1621510800000|2021-05-20 11:40:00|1516.3|1515.1|1516.4|1515.2|1516.7|1515.5|1515.5|1514.3|123
1621511100000|2021-05-20 11:45:00|1516.5|1515.3|1515.3|1514.1|1517.1|1515.9|1515.2|1514|109
1621511400000|2021-05-20 11:50:00|1515.2|1514|1514.8|1513.6|1515.3|1514.1|1514.2|1513|144
1621511700000|2021-05-20 11:55:00|1514.3|1513.1|1514.5|1513.3|1514.8|1513.6|1513.2|1512|187
1621512000000|2021-05-20 12:00:00|1514.4|1513.2|1517.5|1516.3|1517.5|1516.3|1513.2|1512|151
1621512300000|2021-05-20 12:05:00|1517.6|1516.4|1517.7|1516.5|1518|1516.8|1516.7|1515.5|175
1621512600000|2021-05-20 12:10:00|1517.8|1516.6|1517.9|1516.7|1519|1517.8|1517.3|1516.1|109
1621512900000|2021-05-20 12:15:00|1517.8|1516.6|1517.6|1516.4|1519.2|1518|1517.6|1516.4|109
1621513200000|2021-05-20 12:20:00|1517.7|1516.5|1516.9|1515.7|1517.7|1516.5|1516.7|1515.5|61
1621513500000|2021-05-20 12:25:00|1516.8|1515.6|1515.6|1514.4|1517.9|1516.7|1515.6|1514.4|230
1621513800000|2021-05-20 12:30:00|1515.5|1514.3|1514.3|1513.1|1517|1515.8|1513.3|1512.1|284
1621514100000|2021-05-20 12:35:00|1514.4|1513.2|1513|1511.8|1514.4|1513.2|1512.6|1511.4|287
1621514400000|2021-05-20 12:40:00|1513.1|1511.9|1513.5|1512.3|1513.9|1512.7|1512.5|1511.3|166
1621517400000|2021-05-20 13:30:00|1513.7|1512.5|1502.9|1501.7|1514|1512.8|1498.4|1497.2|3366
1621517700000|2021-05-20 13:35:00|1503.1|1501.9|1502.1|1500.9|1506.6|1505.4|1501.7|1500.5|1317
1621518000000|2021-05-20 13:40:00|1502|1500.8|1505|1503.8|1506|1504.8|1501.5|1500.3|1233
1621518300000|2021-05-20 13:45:00|1504.8|1503.6|1506.9|1505.7|1507.1|1505.9|1502.6|1501.4|790
1621518600000|2021-05-20 13:50:00|1506.8|1505.6|1507.9|1506.7|1508.8|1507.6|1506.2|1505|802
1621518900000|2021-05-20 13:55:00|1508|1506.8|1508.7|1507.5|1509.1|1507.9|1506.3|1505.1|445
1621519200000|2021-05-20 14:00:00|1508.6|1507.4|1509|1507.8|1510.1|1508.9|1506.9|1505.7|676
1621519500000|2021-05-20 14:05:00|1509.1|1507.9|1509.3|1508.1|1510.1|1508.9|1507.6|1506.4|567
1621519800000|2021-05-20 14:10:00|1509.2|1508|1508.9|1507.7|1510.3|1509.1|1508.8|1507.6|633
1621520100000|2021-05-20 14:15:00|1508.8|1507.6|1507.7|1506.5|1508.9|1507.7|1506.2|1505|645
1621520400000|2021-05-20 14:20:00|1507.8|1506.6|1511.7|1510.5|1512.6|1511.4|1507.8|1506.6|578
1621520700000|2021-05-20 14:25:00|1511.8|1510.6|1515.8|1514.6|1516.1|1514.9|1511.8|1510.6|880
1621521000000|2021-05-20 14:30:00|1515.9|1514.7|1514.8|1513.6|1517.5|1516.3|1513.8|1512.6|856
1621521300000|2021-05-20 14:35:00|1514.9|1513.7|1512.6|1511.4|1515.8|1514.6|1512.5|1511.3|594
1621521600000|2021-05-20 14:40:00|1512.5|1511.3|1512.1|1510.9|1515.2|1514|1512|1510.8|565
1621521900000|2021-05-20 14:45:00|1512|1510.8|1515.1|1513.9|1515.5|1514.3|1511.9|1510.7|498
1621522200000|2021-05-20 14:50:00|1514.8|1513.6|1517.3|1516.1|1517.6|1516.4|1514.2|1513|491
1621522500000|2021-05-20 14:55:00|1517.2|1516|1517.9|1516.7|1519.6|1518.4|1515.7|1514.5|1089
1621522800000|2021-05-20 15:00:00|1518.1|1516.9|1517.4|1516.2|1518.6|1517.4|1516.5|1515.3|402
1621523100000|2021-05-20 15:05:00|1517.7|1516.5|1516.8|1515.6|1518.9|1517.7|1516.5|1515.3|305
1621523400000|2021-05-20 15:10:00|1516.5|1515.3|1516.5|1515.3|1517.8|1516.6|1516.1|1514.9|222
1621523700000|2021-05-20 15:15:00|1516.3|1515.1|1516.1|1514.9|1516.9|1515.7|1515.8|1514.6|261
1621524000000|2021-05-20 15:20:00|1515.8|1514.6|1514.8|1513.6|1516.1|1514.9|1514.2|1513|406
1621524300000|2021-05-20 15:25:00|1514.7|1513.5|1514|1512.8|1515.6|1514.4|1514|1512.8|262
1621524600000|2021-05-20 15:30:00|1513.8|1512.6|1513|1511.8|1514|1512.8|1513|1511.8|199
1621524900000|2021-05-20 15:35:00|1513.1|1511.9|1515.9|1514.7|1516|1514.8|1513|1511.8|213
1621525200000|2021-05-20 15:40:00|1516|1514.8|1520.9|1519.7|1521.4|1520.2|1516|1514.8|761
1621525500000|2021-05-20 15:45:00|1521|1519.8|1520.6|1519.4|1522.6|1521.4|1520.6|1519.4|679
1621525800000|2021-05-20 15:50:00|1520.7|1519.5|1517.7|1516.5|1520.7|1519.5|1517.6|1516.4|365
1621526100000|2021-05-20 15:55:00|1517.9|1516.7|1519.4|1518.2|1519.6|1518.4|1517.8|1516.6|247
1621526400000|2021-05-20 16:00:00|1519.2|1518|1518.6|1517.4|1519.3|1518.1|1518.2|1517|260
1621526700000|2021-05-20 16:05:00|1518.7|1517.5|1520|1518.8|1520.2|1519|1517.1|1515.9|639
1621527000000|2021-05-20 16:10:00|1520.2|1519|1519.1|1517.9|1520.2|1519|1517.8|1516.6|267
1621527300000|2021-05-20 16:15:00|1519|1517.8|1517.6|1516.4|1519|1517.8|1517.1|1515.9|361
1621527600000|2021-05-20 16:20:00|1517.5|1516.3|1516.1|1514.9|1517.8|1516.6|1515.3|1514.1|467
1621527900000|2021-05-20 16:25:00|1516.3|1515.1|1518|1516.8|1518.8|1517.6|1515.6|1514.4|288
1621528200000|2021-05-20 16:30:00|1518.2|1517|1518.1|1516.9|1518.3|1517.1|1516.9|1515.7|396
1621528500000|2021-05-20 16:35:00|1517.9|1516.7|1517.8|1516.6|1518.7|1517.5|1517.4|1516.2|264
1621528800000|2021-05-20 16:40:00|1517.7|1516.5|1516.2|1515|1518|1516.8|1516.2|1515|175
1621529100000|2021-05-20 16:45:00|1516.3|1515.1|1516.3|1515.1|1517.6|1516.4|1515.9|1514.7|297
1621529400000|2021-05-20 16:50:00|1516.2|1515|1516.9|1515.7|1516.9|1515.7|1515.8|1514.6|162
1621529700000|2021-05-20 16:55:00|1516.8|1515.6|1516.6|1515.4|1517.1|1515.9|1516.3|1515.1|260
1621530000000|2021-05-20 17:00:00|1516.4|1515.2|1515.7|1514.5|1516.8|1515.6|1515.4|1514.2|156
1621530300000|2021-05-20 17:05:00|1515.9|1514.7|1515.1|1513.9|1516.4|1515.2|1514.4|1513.2|337
1621530600000|2021-05-20 17:10:00|1515|1513.8|1513.8|1512.6|1515.4|1514.2|1513.6|1512.4|267
1621530900000|2021-05-20 17:15:00|1513.6|1512.4|1512.9|1511.7|1514.5|1513.3|1512.9|1511.7|285
1621531200000|2021-05-20 17:20:00|1513.1|1511.9|1513.8|1512.6|1513.9|1512.7|1512.2|1511|453
1621531500000|2021-05-20 17:25:00|1513.7|1512.5|1508.8|1507.6|1513.9|1512.7|1508.5|1507.3|742
1621531800000|2021-05-20 17:30:00|1509|1507.8|1511.7|1510.5|1511.8|1510.6|1508.3|1507.1|347
1621532100000|2021-05-20 17:35:00|1511.8|1510.6|1510.9|1509.7|1512|1510.8|1509.8|1508.6|277
1621532400000|2021-05-20 17:40:00|1510.8|1509.6|1510.1|1508.9|1511|1509.8|1509.8|1508.6|182
1621532700000|2021-05-20 17:45:00|1510.2|1509|1510.4|1509.2|1511.2|1510|1509.1|1507.9|206
1621533000000|2021-05-20 17:50:00|1510.5|1509.3|1508.6|1507.4|1510.9|1509.7|1508.6|1507.4|379
1621533300000|2021-05-20 17:55:00|1508.3|1507.1|1508|1506.8|1508.4|1507.2|1507|1505.8|510
1621533600000|2021-05-20 18:00:00|1507.9|1506.7|1508.1|1506.9|1508.8|1507.6|1507.4|1506.2|360
1621533900000|2021-05-20 18:05:00|1508|1506.8|1506.8|1505.6|1508.5|1507.3|1506.2|1505|646
1621534200000|2021-05-20 18:10:00|1506.7|1505.5|1509.1|1507.9|1509.6|1508.4|1506.4|1505.2|1645
1621534500000|2021-05-20 18:15:00|1509.2|1508|1506.5|1505.3|1509.6|1508.4|1506.4|1505.2|934
1621555200000|2021-05-21 00:00:00|1508.2|1507|1505.5|1504.3|1508.6|1507.4|1505.2|1504|299
1621555500000|2021-05-21 00:05:00|1505.7|1504.5|1505.2|1504|1505.7|1504.5|1502.1|1500.9|732
1621555800000|2021-05-21 00:10:00|1505.3|1504.1|1504.9|1503.7|1506.6|1505.4|1504.1|1502.9|101
1621556100000|2021-05-21 00:15:00|1504.8|1503.6|1502|1500.8|1504.8|1503.6|1502|1500.8|171
1621556400000|2021-05-21 00:20:00|1502.1|1500.9|1501.9|1500.7|1503.6|1502.4|1501|1499.8|133
1621556700000|2021-05-21 00:25:00|1501.8|1500.6|1502.6|1501.4|1502.8|1501.6|1501.7|1500.5|142
1621557000000|2021-05-21 00:30:00|1502.7|1501.5|1503.7|1502.5|1503.7|1502.5|1502.6|1501.4|72
1621557300000|2021-05-21 00:35:00|1503.6|1502.4|1502.9|1501.7|1504.4|1503.2|1502.8|1501.6|121
1621557600000|2021-05-21 00:40:00|1502.7|1501.5|1503.1|1501.9|1503.6|1502.4|1502.7|1501.5|37
1621557900000|2021-05-21 00:45:00|1503.2|1502|1502.9|1501.7|1503.8|1502.6|1502.9|1501.7|20
1621558200000|2021-05-21 00:50:00|1503|1501.8|1503.2|1502|1503.4|1502.2|1502.8|1501.6|55
1621558500000|2021-05-21 00:55:00|1502.9|1501.7|1502.8|1501.6|1503.8|1502.6|1502.7|1501.5|81
1621558800000|2021-05-21 01:00:00|1502.7|1501.5|1503.6|1502.4|1505.2|1504|1502.4|1501.2|209
1621559100000|2021-05-21 01:05:00|1503.7|1502.5|1503.3|1502.1|1504.8|1503.6|1502.9|1501.7|167
1621559400000|2021-05-21 01:10:00|1503.2|1502|1503.6|1502.4|1504.1|1502.9|1502.4|1501.2|48
1621559700000|2021-05-21 01:15:00|1503.9|1502.7|1505.2|1504|1505.2|1504|1503.5|1502.3|167
1621560000000|2021-05-21 01:20:00|1505.1|1503.9|1505.2|1504|1505.8|1504.6|1504.7|1503.5|156
1621560300000|2021-05-21 01:25:00|1505.1|1503.9|1503.1|1501.9|1505.1|1503.9|1502.9|1501.7|53
1621560600000|2021-05-21 01:30:00|1503.2|1502|1503.8|1502.6|1504.5|1503.3|1503.1|1501.9|52
1621560900000|2021-05-21 01:35:00|1503.9|1502.7|1503.8|1502.6|1504|1502.8|1503|1501.8|35
1621561200000|2021-05-21 01:40:00|1503.9|1502.7|1502.3|1501.1|1503.9|1502.7|1502.3|1501.1|29
1621561500000|2021-05-21 01:45:00|1502.4|1501.2|1502.8|1501.6|1503.1|1501.9|1502|1500.8|41
1621561800000|2021-05-21 01:50:00|1502.7|1501.5|1501.4|1500.2|1502.7|1501.5|1501.3|1500.1|68
1621562100000|2021-05-21 01:55:00|1501.5|1500.3|1500.7|1499.5|1501.6|1500.4|1500.6|1499.4|216
1621562400000|2021-05-21 02:00:00|1500.3|1499.1|1500.3|1499.1|1501.3|1500.1|1500.3|1499.1|88
1621562700000|2021-05-21 02:05:00|1500.2|1499|1500|1498.8|1500.3|1499.1|1499.6|1498.4|217
1621563000000|2021-05-21 02:10:00|1499.8|1498.6|1499|1497.8|1500.3|1499.1|1498.8|1497.6|232
1621563300000|2021-05-21 02:15:00|1498.9|1497.7|1497.9|1496.7|1499.1|1497.9|1497.8|1496.6|98
1621563600000|2021-05-21 02:20:00|1497.8|1496.6|1497.5|1496.3|1498.8|1497.6|1497.5|1496.3|125
1621563900000|2021-05-21 02:25:00|1497.4|1496.2|1498|1496.8|1498.1|1496.9|1497.2|1496|74
1621564200000|2021-05-21 02:30:00|1498.1|1496.9|1497.9|1496.7|1498.2|1497|1497.3|1496.1|58
1621564500000|2021-05-21 02:35:00|1498|1496.8|1497.1|1495.9|1498.5|1497.3|1497|1495.8|90
1621564800000|2021-05-21 02:40:00|1497|1495.8|1497.7|1496.5|1497.9|1496.7|1496.7|1495.5|271
1621565100000|2021-05-21 02:45:00|1497.8|1496.6|1499.6|1498.4|1499.9|1498.7|1497.5|1496.3|188
1621565400000|2021-05-21 02:50:00|1499.5|1498.3|1498.8|1497.6|1500|1498.8|1498.8|1497.6|199
1621565700000|2021-05-21 02:55:00|1498.9|1497.7|1498.6|1497.4|1499.2|1498|1498.3|1497.1|61
1621566000000|2021-05-21 03:00:00|1498.5|1497.3|1498.8|1497.6|1499.4|1498.2|1498.3|1497.1|69
1621566300000|2021-05-21 03:05:00|1498.9|1497.7|1498.5|1497.3|1499.8|1498.6|1498.5|1497.3|39
1621566600000|2021-05-21 03:10:00|1498.8|1497.6|1498.1|1496.9|1498.9|1497.7|1498|1496.8|34
1621566900000|2021-05-21 03:15:00|1498|1496.8|1498.4|1497.2|1498.9|1497.7|1497.7|1496.5|40
1621567200000|2021-05-21 03:20:00|1498.5|1497.3|1498.7|1497.5|1498.8|1497.6|1498.4|1497.2|24
1621567500000|2021-05-21 03:25:00|1498.6|1497.4|1499.4|1498.2|1499.4|1498.2|1498.4|1497.2|44
1621567800000|2021-05-21 03:30:00|1499.3|1498.1|1499.3|1498.1|1499.4|1498.2|1499.1|1497.9|15
1621568100000|2021-05-21 03:35:00|1499.4|1498.2|1500.3|1499.1|1500.3|1499.1|1499.4|1498.2|58
1621568400000|2021-05-21 03:40:00|1500.2|1499|1500.3|1499.1|1500.5|1499.3|1500|1498.8|39
1621568700000|2021-05-21 03:45:00|1500|1498.8|1499.6|1498.4|1500.3|1499.1|1499.3|1498.1|74
1621569000000|2021-05-21 03:50:00|1499.5|1498.3|1500|1498.8|1500|1498.8|1499.5|1498.3|44
1621569300000|2021-05-21 03:55:00|1499.9|1498.7|1499.6|1498.4|1500.1|1498.9|1499.6|1498.4|12
1621569600000|2021-05-21 04:00:00|1499.5|1498.3|1499.2|1498|1499.5|1498.3|1499.1|1497.9|9
1621569900000|2021-05-21 04:05:00|1499|1497.8|1499.5|1498.3|1499.7|1498.5|1499|1497.8|16
1621570200000|2021-05-21 04:10:00|1499.6|1498.4|1499.5|1498.3|1499.8|1498.6|1499.5|1498.3|3
1621570500000|2021-05-21 04:15:00|1499.4|1498.2|1499.5|1498.3|1499.9|1498.7|1499.4|1498.2|22
1621570800000|2021-05-21 04:20:00|1499.7|1498.5|1500.1|1498.9|1500.1|1498.9|1499.4|1498.2|24
1621571100000|2021-05-21 04:25:00|1500.2|1499|1500|1498.8|1500.3|1499.1|1499.8|1498.6|13
1621571400000|2021-05-21 04:30:00|1500.1|1498.9|1499.9|1498.7|1500.3|1499.1|1499.9|1498.7|9
1621571700000|2021-05-21 04:35:00|1499.8|1498.6|1499.9|1498.7|1500.1|1498.9|1499.8|1498.6|5
1621572000000|2021-05-21 04:40:00|1499.8|1498.6|1499.6|1498.4|1500|1498.8|1499.5|1498.3|20
1621572300000|2021-05-21 04:45:00|1499.5|1498.3|1499.9|1498.7|1500|1498.8|1499.5|1498.3|10
1621572600000|2021-05-21 04:50:00|1499.6|1498.4|1499.6|1498.4|1499.7|1498.5|1499.5|1498.3|2
1621572900000|2021-05-21 04:55:00|1499.5|1498.3|1499.5|1498.3|1499.6|1498.4|1499.5|1498.3|6
1621573200000|2021-05-21 05:00:00|1499.2|1498|1499.1|1497.9|1499.4|1498.2|1499|1497.8|16
1621573500000|2021-05-21 05:05:00|1498.8|1497.6|1499.2|1498|1499.3|1498.1|1498.6|1497.4|31
1621573800000|2021-05-21 05:10:00|1499.3|1498.1|1499|1497.8|1499.3|1498.1|1498.8|1497.6|31
1621574100000|2021-05-21 05:15:00|1499.1|1497.9|1498.6|1497.4|1499.1|1497.9|1498.6|1497.4|5
1621574400000|2021-05-21 05:20:00|1498.5|1497.3|1498.6|1497.4|1498.8|1497.6|1498.4|1497.2|9
1621574700000|2021-05-21 05:25:00|1498.8|1497.6|1500.1|1498.9|1500.1|1498.9|1498.8|1497.6|28
1621575000000|2021-05-21 05:30:00|1500|1498.8|1500.8|1499.6|1501.3|1500.1|1499.8|1498.6|112
1621575300000|2021-05-21 05:35:00|1500.7|1499.5|1500.8|1499.6|1501.2|1500|1500.3|1499.1|83
1621575600000|2021-05-21 05:40:00|1500.7|1499.5|1499.8|1498.6|1501|1499.8|1499.6|1498.4|92
1621575900000|2021-05-21 05:45:00|1499.9|1498.7|1500.9|1499.7|1501.2|1500|1499.9|1498.7|32
1621576200000|2021-05-21 05:50:00|1500.8|1499.6|1500.4|1499.2|1500.9|1499.7|1500.1|1498.9|38
1621576500000|2021-05-21 05:55:00|1500.5|1499.3|1500|1498.8|1500.6|1499.4|1499.8|1498.6|54
1621576800000|2021-05-21 06:00:00|1500.1|1498.9|1501.5|1500.3|1501.5|1500.3|1500|1498.8|65
1621577100000|2021-05-21 06:05:00|1501.7|1500.5|1502.1|1500.9|1502.5|1501.3|1501.7|1500.5|116
1621577400000|2021-05-21 06:10:00|1502.2|1501|1500.6|1499.4|1502.2|1501|1500.5|1499.3|40
1621577700000|2021-05-21 06:15:00|1500.5|1499.3|1499.8|1498.6|1500.5|1499.3|1499.7|1498.5|47
1621578000000|2021-05-21 06:20:00|1499.7|1498.5|1498.4|1497.2|1499.8|1498.6|1498.2|1497|123
1621578300000|2021-05-21 06:25:00|1498.3|1497.1|1497.6|1496.4|1498.4|1497.2|1497.2|1496|138
1621578600000|2021-05-21 06:30:00|1497.3|1496.1|1497.5|1496.3|1497.9|1496.7|1496.9|1495.7|70
1621578900000|2021-05-21 06:35:00|1497.6|1496.4|1497.9|1496.7|1498.5|1497.3|1497.6|1496.4|60
1621579200000|2021-05-21 06:40:00|1497.7|1496.5|1496.4|1495.2|1497.9|1496.7|1495|1493.8|307
1621579500000|2021-05-21 06:45:00|1496.5|1495.3|1496.6|1495.4|1497.6|1496.4|1496|1494.8|140
1621579800000|2021-05-21 06:50:00|1496.8|1495.6|1497.4|1496.2|1497.7|1496.5|1496.8|1495.6|163
1621580100000|2021-05-21 06:55:00|1497.7|1496.5|1497.2|1496|1498|1496.8|1497|1495.8|104
1621580400000|2021-05-21 07:00:00|1497.1|1495.9|1497.4|1496.2|1497.4|1496.2|1497.1|1495.9|21
1621580700000|2021-05-21 07:05:00|1497.3|1496.1|1497.9|1496.7|1498|1496.8|1497.1|1495.9|21
1621581000000|2021-05-21 07:10:00|1498|1496.8|1498.9|1497.7|1498.9|1497.7|1497.8|1496.6|43
1621581300000|2021-05-21 07:15:00|1499|1497.8|1498.9|1497.7|1499.2|1498|1498.5|1497.3|47
1621581600000|2021-05-21 07:20:00|1499|1497.8|1498.7|1497.5|1499.4|1498.2|1498.7|1497.5|29
1621581900000|2021-05-21 07:25:00|1498.5|1497.3|1499.4|1498.2|1499.4|1498.2|1498.4|1497.2|17
1621582200000|2021-05-21 07:30:00|1499.3|1498.1|1499.1|1497.9|1499.4|1498.2|1498.6|1497.4|42
1621582500000|2021-05-21 07:35:00|1498.8|1497.6|1499|1497.8|1499.4|1498.2|1498.7|1497.5|62
1621582800000|2021-05-21 07:40:00|1498.8|1497.6|1498.9|1497.7|1499.2|1498|1497.4|1496.2|58
1621583100000|2021-05-21 07:45:00|1499|1497.8|1498.7|1497.5|1499|1497.8|1498.4|1497.2|29
1621583400000|2021-05-21 07:50:00|1498.8|1497.6|1498.5|1497.3|1498.9|1497.7|1498.1|1496.9|23
1621583700000|2021-05-21 07:55:00|1498.6|1497.4|1499|1497.8|1499.4|1498.2|1498.6|1497.4|26
1621584000000|2021-05-21 08:00:00|1499.2|1498|1498.9|1497.7|1499.8|1498.6|1498.9|1497.7|44
1621584300000|2021-05-21 08:05:00|1499|1497.8|1498.6|1497.4|1499.4|1498.2|1498.4|1497.2|85
1621584600000|2021-05-21 08:10:00|1498.9|1497.7|1498|1496.8|1499|1497.8|1498|1496.8|73
1621584900000|2021-05-21 08:15:00|1498.2|1497|1498.4|1497.2|1498.5|1497.3|1498|1496.8|19
1621585200000|2021-05-21 08:20:00|1498.5|1497.3|1498|1496.8|1498.5|1497.3|1497.5|1496.3|12
1621585500000|2021-05-21 08:25:00|1498.1|1496.9|1498.3|1497.1|1498.3|1497.1|1498|1496.8|21
1621585800000|2021-05-21 08:30:00|1498.2|1497|1497.1|1495.9|1498.4|1497.2|1497|1495.8|65
1621586100000|2021-05-21 08:35:00|1496.9|1495.7|1496.1|1494.9|1497.1|1495.9|1495.9|1494.7|140
1621586400000|2021-05-21 08:40:00|1496.2|1495|1496.6|1495.4|1497|1495.8|1496|1494.8|49
1621586700000|2021-05-21 08:45:00|1496.4|1495.2|1495.7|1494.5|1496.6|1495.4|1495.6|1494.4|44
1621587000000|2021-05-21 08:50:00|1495.6|1494.4|1496.5|1495.3|1496.8|1495.6|1495.6|1494.4|43
1621587300000|2021-05-21 08:55:00|1496.6|1495.4|1495.7|1494.5|1496.6|1495.4|1495.5|1494.3|116
1621587600000|2021-05-21 09:00:00|1495.8|1494.6|1495.1|1493.9|1495.8|1494.6|1494.6|1493.4|297
1621587900000|2021-05-21 09:05:00|1495.2|1494|1495.3|1494.1|1495.7|1494.5|1494.9|1493.7|61
1621588200000|2021-05-21 09:10:00|1495.4|1494.2|1496.2|1495|1496.4|1495.2|1495.3|1494.1|74
1621588500000|2021-05-21 09:15:00|1496.1|1494.9|1495.7|1494.5|1496.1|1494.9|1495.5|1494.3|31
1621588800000|2021-05-21 09:20:00|1495.8|1494.6|1496.3|1495.1|1496.3|1495.1|1495.5|1494.3|18
1621589100000|2021-05-21 09:25:00|1496.2|1495|1496.5|1495.3|1496.6|1495.4|1495.8|1494.6|14
1621589400000|2021-05-21 09:30:00|1496.4|1495.2|1494.5|1493.3|1496.5|1495.3|1494.5|1493.3|129
1621589700000|2021-05-21 09:35:00|1494.7|1493.5|1494.1|1492.9|1494.9|1493.7|1493.9|1492.7|178
1621590000000|2021-05-21 09:40:00|1493.9|1492.7|1492.2|1491|1494|1492.8|1491.5|1490.3|310
1621590300000|2021-05-21 09:45:00|1492.3|1491.1|1491.8|1490.6|1492.4|1491.2|1491.6|1490.4|129
1621590600000|2021-05-21 09:50:00|1491.7|1490.5|1489.2|1488|1491.9|1490.7|1488.6|1487.4|418
1621590900000|2021-05-21 09:55:00|1489.1|1487.9|1489.8|1488.6|1490.3|1489.1|1488.8|1487.6|249
1621591200000|2021-05-21 10:00:00|1489.7|1488.5|1489.5|1488.3|1490.2|1489|1489.3|1488.1|173
1621591500000|2021-05-21 10:05:00|1489.6|1488.4|1491.7|1490.5|1492|1490.8|1489.3|1488.1|131
1621591800000|2021-05-21 10:10:00|1491.5|1490.3|1490.8|1489.6|1491.8|1490.6|1490.8|1489.6|51
1621592100000|2021-05-21 10:15:00|1491|1489.8|1491.5|1490.3|1491.5|1490.3|1490.5|1489.3|125
1621592400000|2021-05-21 10:20:00|1491.6|1490.4|1493.6|1492.4|1493.9|1492.7|1491.4|1490.2|123
1621592700000|2021-05-21 10:25:00|1493.5|1492.3|1493.5|1492.3|1494.1|1492.9|1493.4|1492.2|127
1621593000000|2021-05-21 10:30:00|1493.4|1492.2|1492.6|1491.4|1493.7|1492.5|1492.4|1491.2|54
1621593300000|2021-05-21 10:35:00|1492.5|1491.3|1490.6|1489.4|1492.7|1491.5|1490.6|1489.4|84
1621593600000|2021-05-21 10:40:00|1490.4|1489.2|1490.4|1489.2|1490.6|1489.4|1490.2|1489|101
1621593900000|2021-05-21 10:45:00|1490.6|1489.4|1489.1|1487.9|1490.7|1489.5|1488.9|1487.7|193
1621594200000|2021-05-21 10:50:00|1489.2|1488|1489.4|1488.2|1490.1|1488.9|1489.1|1487.9|76
1621594500000|2021-05-21 10:55:00|1489.3|1488.1|1490.2|1489|1491.1|1489.9|1489.3|1488.1|94
1621594800000|2021-05-21 11:00:00|1490.1|1488.9|1488.9|1487.7|1490.1|1488.9|1488.7|1487.5|214
1621595100000|2021-05-21 11:05:00|1489|1487.8|1485.8|1484.6|1489.6|1488.4|1485.8|1484.6|213
1621595400000|2021-05-21 11:10:00|1486|1484.8|1486.2|1485|1486.6|1485.4|1485.6|1484.4|186
1621595700000|2021-05-21 11:15:00|1486.3|1485.1|1487.8|1486.6|1488|1486.8|1486.2|1485|234
1621596000000|2021-05-21 11:20:00|1487.9|1486.7|1489|1487.8|1489|1487.8|1487.4|1486.2|103
1621596300000|2021-05-21 11:25:00|1488.8|1487.6|1489.4|1488.2|1489.9|1488.7|1488.8|1487.6|182
1621596600000|2021-05-21 11:30:00|1489.5|1488.3|1490.2|1489|1490.9|1489.7|1489.5|1488.3|119
1621596900000|2021-05-21 11:35:00|1489.9|1488.7|1491.6|1490.4|1491.6|1490.4|1489.7|1488.5|190
1621597200000|2021-05-21 11:40:00|1491.7|1490.5|1492.8|1491.6|1493|1491.8|1491.7|1490.5|138
1621597500000|2021-05-21 11:45:00|1492.7|1491.5|1491.6|1490.4|1492.9|1491.7|1491.2|1490|79
1621597800000|2021-05-21 11:50:00|1491.7|1490.5|1491.7|1490.5|1492.3|1491.1|1491.2|1490|228
1621598100000|2021-05-21 11:55:00|1491.6|1490.4|1490.2|1489|1491.6|1490.4|1490|1488.8|124
1621598400000|2021-05-21 12:00:00|1490|1488.8|1489.9|1488.7|1490.4|1489.2|1487.5|1486.3|265
1621598700000|2021-05-21 12:05:00|1489.8|1488.6|1491|1489.8|1491.5|1490.3|1489.5|1488.3|116
1621599000000|2021-05-21 12:10:00|1490.9|1489.7|1489.6|1488.4|1490.9|1489.7|1489.4|1488.2|77
1621599300000|2021-05-21 12:15:00|1489.5|1488.3|1489|1487.8|1489.6|1488.4|1488.3|1487.1|57
1621599600000|2021-05-21 12:20:00|1488.9|1487.7|1488.1|1486.9|1489.4|1488.2|1487.9|1486.7|61
1621599900000|2021-05-21 12:25:00|1488.2|1487|1486.2|1485|1488.8|1487.6|1486.2|1485|156
1621600200000|2021-05-21 12:30:00|1486.3|1485.1|1489.2|1488|1489.7|1488.5|1485.8|1484.6|299
1621600500000|2021-05-21 12:35:00|1489.3|1488.1|1494.3|1493.1|1494.7|1493.5|1489.3|1488.1|736
1621600800000|2021-05-21 12:40:00|1494.4|1493.2|1496.3|1495.1|1497.3|1496.1|1494.3|1493.1|349
1621603800000|2021-05-21 13:30:00|1493.3|1492.1|1495.2|1494|1496.3|1495.1|1487.7|1486.5|2256
1621604100000|2021-05-21 13:35:00|1495.4|1494.2|1507|1505.8|1508.1|1506.9|1494.8|1493.6|2123
1621604400000|2021-05-21 13:40:00|1507.1|1505.9|1499.1|1497.9|1507.3|1506.1|1499|1497.8|1524
1621604700000|2021-05-21 13:45:00|1499.2|1498|1499.7|1498.5|1500.6|1499.4|1497.8|1496.6|806
1621605000000|2021-05-21 13:50:00|1499.5|1498.3|1498.4|1497.2|1500.2|1499|1498.1|1496.9|464
1621605300000|2021-05-21 13:55:00|1498.5|1497.3|1500.2|1499|1500.2|1499|1497.2|1496|685
1621605600000|2021-05-21 14:00:00|1500.1|1498.9|1496.2|1495|1500.2|1499|1494.1|1492.9|938
1621605900000|2021-05-21 14:05:00|1496.1|1494.9|1497.1|1495.9|1498.6|1497.4|1495.1|1493.9|614
1621606200000|2021-05-21 14:10:00|1497.4|1496.2|1493.5|1492.3|1497.8|1496.6|1493.5|1492.3|452
1621606500000|2021-05-21 14:15:00|1493.7|1492.5|1494.6|1493.4|1494.7|1493.5|1492.8|1491.6|542
1621606800000|2021-05-21 14:20:00|1494.7|1493.5|1495.6|1494.4|1497.5|1496.3|1494.7|1493.5|498
1621607100000|2021-05-21 14:25:00|1495.5|1494.3|1496.2|1495|1496.8|1495.6|1494.2|1493|481
1621607400000|2021-05-21 14:30:00|1496.4|1495.2|1497.7|1496.5|1500.1|1498.9|1495.9|1494.7|648
1621607700000|2021-05-21 14:35:00|1497.6|1496.4|1498.6|1497.4|1499.3|1498.1|1497.1|1495.9|352
1621608000000|2021-05-21 14:40:00|1498.5|1497.3|1504.1|1502.9|1504.7|1503.5|1497.2|1496|1068
1621608300000|2021-05-21 14:45:00|1504.2|1503|1506.5|1505.3|1507|1505.8|1502.5|1501.3|842
1621608600000|2021-05-21 14:50:00|1506.4|1505.2|1505.8|1504.6|1508|1506.8|1503.8|1502.6|978
1621608900000|2021-05-21 14:55:00|1505.9|1504.7|1506|1504.8|1507.4|1506.2|1504.2|1503|485
1621609200000|2021-05-21 15:00:00|1506.1|1504.9|1503.7|1502.5|1506.5|1505.3|1503.2|1502|575
1621609500000|2021-05-21 15:05:00|1503.8|1502.6|1503|1501.8|1504.9|1503.7|1502.4|1501.2|365
1621609800000|2021-05-21 15:10:00|1502.9|1501.7|1502.6|1501.4|1504|1502.8|1501.8|1500.6|309
1621610100000|2021-05-21 15:15:00|1502.5|1501.3|1506.9|1505.7|1507|1505.8|1502.4|1501.2|317
1621610400000|2021-05-21 15:20:00|1506.8|1505.6|1504.4|1503.2|1507.4|1506.2|1503.3|1502.1|536
1621610700000|2021-05-21 15:25:00|1503.8|1502.6|1505|1503.8|1505|1503.8|1502.5|1501.3|328
1621611000000|2021-05-21 15:30:00|1505.1|1503.9|1505.3|1504.1|1505.5|1504.3|1503|1501.8|435
1621611300000|2021-05-21 15:35:00|1505.2|1504|1506.8|1505.6|1507.2|1506|1505|1503.8|550
1621611600000|2021-05-21 15:40:00|1506.7|1505.5|1510.4|1509.2|1510.9|1509.7|1506.5|1505.3|816
1621611900000|2021-05-21 15:45:00|1510.3|1509.1|1509.5|1508.3|1510.4|1509.2|1508.6|1507.4|510
1621612200000|2021-05-21 15:50:00|1509.2|1508|1510.5|1509.3|1511|1509.8|1508.9|1507.7|538
1621612500000|2021-05-21 15:55:00|1510.6|1509.4|1508.3|1507.1|1510.9|1509.7|1507.7|1506.5|320
1621612800000|2021-05-21 16:00:00|1508.2|1507|1509.7|1508.5|1510|1508.8|1507.7|1506.5|323
1621613100000|2021-05-21 16:05:00|1509.6|1508.4|1509.8|1508.6|1510.2|1509|1508.6|1507.4|415
1621613400000|2021-05-21 16:10:00|1509.7|1508.5|1507.7|1506.5|1509.8|1508.6|1507.3|1506.1|313
1621613700000|2021-05-21 16:15:00|1507.5|1506.3|1508.4|1507.2|1509.5|1508.3|1507.5|1506.3|268
1621614000000|2021-05-21 16:20:00|1508.6|1507.4|1506.9|1505.7|1508.6|1507.4|1506.7|1505.5|290
1621614300000|2021-05-21 16:25:00|1506.8|1505.6|1505.6|1504.4|1507.2|1506|1504.1|1502.9|417
1621614600000|2021-05-21 16:30:00|1505.7|1504.5|1505.7|1504.5|1506.6|1505.4|1505.2|1504|285
1621614900000|2021-05-21 16:35:00|1505.6|1504.4|1503.3|1502.1|1506|1504.8|1503.1|1501.9|505
1621615200000|2021-05-21 16:40:00|1503.1|1501.9|1504.2|1503|1504.4|1503.2|1502.8|1501.6|356
1621615500000|2021-05-21 16:45:00|1504.3|1503.1|1504.8|1503.6|1504.9|1503.7|1503.4|1502.2|243
1621615800000|2021-05-21 16:50:00|1504.7|1503.5|1500.5|1499.3|1504.7|1503.5|1499.7|1498.5|548
1621616100000|2021-05-21 16:55:00|1500.7|1499.5|1501.4|1500.2|1502.4|1501.2|1499.5|1498.3|392
1621616400000|2021-05-21 17:00:00|1501.2|1500|1499.6|1498.4|1502.2|1501|1499.6|1498.4|177
1621616700000|2021-05-21 17:05:00|1499.5|1498.3|1499|1497.8|1500.1|1498.9|1498.6|1497.4|191
1621617000000|2021-05-21 17:10:00|1498.8|1497.6|1496.8|1495.6|1499.1|1497.9|1495.6|1494.4|572
1621617300000|2021-05-21 17:15:00|1496.6|1495.4|1496.5|1495.3|1498|1496.8|1496.2|1495|335
1621617600000|2021-05-21 17:20:00|1496.7|1495.5|1497.4|1496.2|1497.7|1496.5|1496|1494.8|255
1621617900000|2021-05-21 17:25:00|1497.2|1496|1495.8|1494.6|1497.6|1496.4|1495.7|1494.5|213
1621618200000|2021-05-21 17:30:00|1495.4|1494.2|1495.3|1494.1|1495.5|1494.3|1493.7|1492.5|464
1621618500000|2021-05-21 17:35:00|1495.4|1494.2|1496.9|1495.7|1497.3|1496.1|1495.2|1494|485
1621618800000|2021-05-21 17:40:00|1497|1495.8|1498.5|1497.3|1498.5|1497.3|1497|1495.8|421
1621619100000|2021-05-21 17:45:00|1498.7|1497.5|1499.4|1498.2|1500.7|1499.5|1498.4|1497.2|490
1621619400000|2021-05-21 17:50:00|1499.5|1498.3|1500.6|1499.4|1502.9|1501.7|1498.9|1497.7|766
1621619700000|2021-05-21 17:55:00|1500.5|1499.3|1502.8|1501.6|1504.9|1503.7|1500|1498.8|576
1621620000000|2021-05-21 18:00:00|1502.7|1501.5|1498.7|1497.5|1502.9|1501.7|1498.4|1497.2|748
1621620300000|2021-05-21 18:05:00|1498.5|1497.3|1498.5|1497.3|1499.5|1498.3|1497.3|1496.1|851
1621620600000|2021-05-21 18:10:00|1498.3|1497.1|1498|1496.8|1498.8|1497.6|1496.5|1495.3|1439
1621620900000|2021-05-21 18:15:00|1498.1|1496.9|1495.5|1494.3|1498.1|1496.9|1495.1|1493.9|814
1621814400000|2021-05-24 00:00:00|1482.3|1481.1|1480.7|1479.5|1483.3|1482.1|1479.2|1478|556
1621814700000|2021-05-24 00:05:00|1480.6|1479.4|1474.9|1473.7|1481.3|1480.1|1474.9|1473.7|568
1621815000000|2021-05-24 00:10:00|1475|1473.8|1475.6|1474.4|1478|1476.8|1474.4|1473|417
1621815300000|2021-05-24 00:15:00|1475.7|1474.5|1477.5|1476.3|1478|1476.8|1475.7|1474.5|187
1621815600000|2021-05-24 00:20:00|1477.6|1476.4|1475.7|1474.5|1477.9|1476.7|1475.7|1474.5|92
1621815900000|2021-05-24 00:25:00|1475.8|1474.6|1477.1|1475.9|1477.4|1476.2|1475.8|1474.6|88
1621816200000|2021-05-24 00:30:00|1477.2|1476|1478.7|1477.5|1478.8|1477.6|1476.5|1475.3|138
1621816500000|2021-05-24 00:35:00|1478.4|1477.2|1476.2|1475|1478.4|1477.2|1476.2|1475|68
1621816800000|2021-05-24 00:40:00|1476.1|1474.9|1476.3|1475.1|1477|1475.8|1476|1474.8|72
1621817100000|2021-05-24 00:45:00|1476.4|1475.2|1476|1474.8|1476.4|1475.2|1475.5|1474.3|68
1621817400000|2021-05-24 00:50:00|1475.9|1474.7|1474.9|1473.7|1476.5|1475.3|1474.8|1473.6|76
1621817700000|2021-05-24 00:55:00|1474.8|1473.6|1473.6|1472.4|1474.9|1473.7|1473.5|1472.3|134
1621818000000|2021-05-24 01:00:00|1473.3|1472.1|1471.6|1470.4|1475.5|1474.3|1471.5|1470.3|417
1621818300000|2021-05-24 01:05:00|1471.7|1470.5|1472.2|1471|1472.8|1471.6|1471.3|1470.1|471
1621818600000|2021-05-24 01:10:00|1472.3|1471.1|1473.2|1472|1474|1472.8|1472|1470.8|143
1621818900000|2021-05-24 01:15:00|1473.1|1471.9|1472.1|1470.9|1473.3|1472.1|1472|1470.8|191
1621819200000|2021-05-24 01:20:00|1472.2|1471|1469.6|1468.4|1472.2|1471|1469.6|1468.4|797
1621819500000|2021-05-24 01:25:00|1469.7|1468.5|1470.1|1468.9|1470.7|1469.5|1469.3|1468.1|156
1621819800000|2021-05-24 01:30:00|1470|1468.8|1469.7|1468.5|1470.6|1469.4|1469.4|1468.2|167
1621820100000|2021-05-24 01:35:00|1469.8|1468.6|1471.6|1470.4|1471.6|1470.4|1469.8|1468.6|207
1621820400000|2021-05-24 01:40:00|1471.5|1470.3|1473|1471.8|1473.6|1472.4|1471.4|1470.2|220
1621820700000|2021-05-24 01:45:00|1473.1|1471.9|1472.6|1471.4|1474|1472.8|1472.5|1471.3|123
1621821000000|2021-05-24 01:50:00|1472.8|1471.6|1474.3|1473.1|1474.3|1473.1|1472.7|1471.5|100
1621821300000|2021-05-24 01:55:00|1474.2|1473|1474.5|1473.3|1475|1473.8|1474.1|1472.9|140
1621821600000|2021-05-24 02:00:00|1474.6|1473.4|1474.3|1473.1|1474.8|1473.6|1473|1471.8|81
1621821900000|2021-05-24 02:05:00|1474.2|1473|1475.6|1474.4|1476.2|1475|1474.2|1473|197
1621822200000|2021-05-24 02:10:00|1475.4|1474.2|1475.1|1473.9|1475.6|1474.4|1473.9|1472.7|176
1621822500000|2021-05-24 02:15:00|1474.9|1473.7|1475.1|1473.9|1475.4|1474.2|1473.8|1472.6|67
1621822800000|2021-05-24 02:20:00|1474.6|1473.4|1474.5|1473.3|1474.8|1473.6|1474.3|1473.1|26
1621823100000|2021-05-24 02:25:00|1474.4|1473.2|1474.2|1473|1474.5|1473.3|1473.8|1472.6|19
1621823400000|2021-05-24 02:30:00|1474.8|1473.6|1474.8|1473.6|1475.5|1474.3|1474.4|1473.2|47
1621823700000|2021-05-24 02:35:00|1475|1473.8|1474.8|1473.6|1475.3|1474.1|1474.5|1473.3|24
1621824000000|2021-05-24 02:40:00|1474.9|1473.7|1476.3|1475.1|1476.8|1475.6|1474.9|1473.7|45
1621824300000|2021-05-24 02:45:00|1476.2|1475|1476.7|1475.5|1478.5|1477.3|1476.2|1475|188
1621824600000|2021-05-24 02:50:00|1476.6|1475.4|1477.6|1476.4|1477.6|1476.4|1476.4|1475.2|33
1621824900000|2021-05-24 02:55:00|1477.7|1476.5|1477.8|1476.6|1478|1476.8|1476.9|1475.7|39
1621825200000|2021-05-24 03:00:00|1478|1476.8|1479.4|1478.2|1479.4|1478.2|1477.9|1476.7|139
1621825500000|2021-05-24 03:05:00|1479.3|1478.1|1478|1476.8|1479.3|1478.1|1477.7|1476.5|53
1621825800000|2021-05-24 03:10:00|1478.2|1477|1478.3|1477.1|1478.4|1477.2|1477.5|1476.3|37
1621826100000|2021-05-24 03:15:00|1478.2|1477|1477.7|1476.5|1478.3|1477.1|1477.1|1475.9|46
1621826400000|2021-05-24 03:20:00|1477.8|1476.6|1477.6|1476.4|1478.1|1476.9|1477.5|1476.3|33
1621826700000|2021-05-24 03:25:00|1477.7|1476.5|1477.8|1476.6|1479.3|1478.1|1477.7|1476.5|79
1621827000000|2021-05-24 03:30:00|1477.9|1476.7|1477.3|1476.1|1478.1|1476.9|1477|1475.8|14
1621827300000|2021-05-24 03:35:00|1477.2|1476|1476.4|1475.2|1477.4|1476.2|1475.7|1474.5|66
1621827600000|2021-05-24 03:40:00|1476.3|1475.1|1476.1|1474.9|1476.3|1475.1|1475.9|1474.7|10
1621827900000|2021-05-24 03:45:00|1476.2|1475|1475.7|1474.5|1476.2|1475|1475.7|1474.5|11
1621828200000|2021-05-24 03:50:00|1475.8|1474.6|1475.4|1474.2|1475.8|1474.6|1475|1473.8|47
1621828500000|2021-05-24 03:55:00|1475.6|1474.4|1475.5|1474.3|1475.6|1474.4|1475.4|1474.2|2
1621828800000|2021-05-24 04:00:00|1475.4|1474.2|1475.1|1473.9|1475.4|1474.2|1475.1|1473.9|10
1621829100000|2021-05-24 04:05:00|1475.2|1474|1475.2|1474|1475.4|1474.2|1475.1|1473.9|5
1621829400000|2021-05-24 04:10:00|1475.3|1474.1|1475.5|1474.3|1475.6|1474.4|1475.2|1474|6
1621829700000|2021-05-24 04:15:00|1475.4|1474.2|1475.2|1474|1475.4|1474.2|1475.1|1473.9|2
1621830000000|2021-05-24 04:20:00|1475.4|1474.2|1475.7|1474.5|1475.7|1474.5|1475.4|1474.2|5
1621830300000|2021-05-24 04:25:00|1475.8|1474.6|1475.6|1474.4|1476|1474.8|1475.6|1474.4|9
1621830600000|2021-05-24 04:30:00|1475.7|1474.5|1475.5|1474.3|1476.2|1475|1475.5|1474.3|16
1621830900000|2021-05-24 04:35:00|1475.6|1474.4|1475.5|1474.3|1475.6|1474.4|1475.3|1474.1|3
1621831200000|2021-05-24 04:40:00|1475.6|1474.4|1475.5|1474.3|1475.6|1474.4|1475.5|1474.3|2
1621831500000|2021-05-24 04:45:00|1475.4|1474.2|1475.3|1474.1|1475.6|1474.4|1475.2|1474|13
1621831800000|2021-05-24 04:50:00|1475.4|1474.2|1475.5|1474.3|1475.9|1474.7|1475.4|1474.2|11
1621832100000|2021-05-24 04:55:00|1475.6|1474.4|1476|1474.8|1476|1474.8|1475.6|1474.4|8
1621832400000|2021-05-24 05:00:00|1475.8|1474.6|1476|1474.8|1476|1474.8|1475.6|1474.4|9
1621832700000|2021-05-24 05:05:00|1475.9|1474.7|1476|1474.8|1476.4|1475.2|1475.6|1474.4|48
1621833000000|2021-05-24 05:10:00|1476.2|1475|1476|1474.8|1476.6|1475.4|1476|1474.8|8
1621833300000|2021-05-24 05:15:00|1475.8|1474.6|1476|1474.8|1476.1|1474.9|1475.5|1474.3|22
1621833600000|2021-05-24 05:20:00|1476.1|1474.9|1475.4|1474.2|1476.2|1475|1475.4|1474.2|11
1621833900000|2021-05-24 05:25:00|1475.3|1474.1|1475.5|1474.3|1475.7|1474.5|1475.3|1474.1|11
1621834200000|2021-05-24 05:30:00|1475.6|1474.4|1474.8|1473.6|1476.7|1475.5|1474.8|1473.6|44
1621834500000|2021-05-24 05:35:00|1474.9|1473.7|1477.3|1476.1|1477.5|1476.3|1474.9|1473.7|38
1621834800000|2021-05-24 05:40:00|1477.1|1475.9|1478|1476.8|1478|1476.8|1476.2|1475|142
1621835100000|2021-05-24 05:45:00|1477.9|1476.7|1477.7|1476.5|1478.8|1477.6|1477.7|1476.5|79
1621835400000|2021-05-24 05:50:00|1478|1476.8|1477.4|1476.2|1478.9|1477.7|1477.4|1476.2|44
1621835700000|2021-05-24 05:55:00|1477.3|1476.1|1477.5|1476.3|1477.5|1476.3|1476.5|1475.3|22
1621836000000|2021-05-24 06:00:00|1477.4|1476.2|1476.4|1475.2|1477.4|1476.2|1476.4|1475.2|35
1621836300000|2021-05-24 06:05:00|1476.3|1475.1|1476.8|1475.6|1476.9|1475.7|1476.3|1475.1|47
1621836600000|2021-05-24 06:10:00|1477.3|1476.1|1477.5|1476.3|1477.6|1476.4|1476.6|1475.4|28
1621836900000|2021-05-24 06:15:00|1477.4|1476.2|1476.3|1475.1|1477.6|1476.4|1476.1|1474.9|51
1621837200000|2021-05-24 06:20:00|1476.4|1475.2|1477.3|1476.1|1477.8|1476.6|1476.4|1475.2|36
1621837500000|2021-05-24 06:25:00|1477.2|1476|1477.6|1476.4|1477.8|1476.6|1477|1475.8|16
1621837800000|2021-05-24 06:30:00|1477.5|1476.3|1478.4|1477.2|1478.4|1477.2|1477.3|1476.1|19
1621838100000|2021-05-24 06:35:00|1478.3|1477.1|1478.9|1477.7|1479.6|1478.4|1478.2|1477|123
1621838400000|2021-05-24 06:40:00|1479.1|1477.9|1477.9|1476.7|1479.3|1478.1|1477.7|1476.5|31
1621838700000|2021-05-24 06:45:00|1477.8|1476.6|1476.2|1475|1478|1476.8|1476|1474.8|68
1621839000000|2021-05-24 06:50:00|1476.1|1474.9|1477|1475.8|1477.4|1476.2|1476.1|1474.9|53
1621839300000|2021-05-24 06:55:00|1476.9|1475.7|1476.3|1475.1|1477.5|1476.3|1476.2|1475|18
1621839600000|2021-05-24 07:00:00|1476.4|1475.2|1475.6|1474.4|1476.5|1475.3|1475.2|1474|87
1621839900000|2021-05-24 07:05:00|1475.7|1474.5|1474.2|1473|1476.2|1475|1473.9|1472.7|110
1621840200000|2021-05-24 07:10:00|1474|1472.8|1472.4|1471.2|1474|1472.8|1471.9|1470.7|101
1621840500000|2021-05-24 07:15:00|1472.2|1471|1473.6|1472.4|1473.8|1472.6|1472|1470.8|59
1621840800000|2021-05-24 07:20:00|1473.7|1472.5|1473.8|1472.6|1474.1|1472.9|1473.2|1472|57
1621841100000|2021-05-24 07:25:00|1473.7|1472.5|1474|1472.8|1474.5|1473.3|1473.2|1472|46
1621841400000|2021-05-24 07:30:00|1473.8|1472.6|1474.5|1473.3|1474.7|1473.5|1473.8|1472.6|49
1621841700000|2021-05-24 07:35:00|1474.4|1473.2|1474.3|1473.1|1475.3|1474.1|1474|1472.8|145
1621842000000|2021-05-24 07:40:00|1474.4|1473.2|1473.1|1471.9|1474.6|1473.4|1472.5|1471.3|176
1621842300000|2021-05-24 07:45:00|1473|1471.8|1472.1|1470.9|1473.1|1471.9|1472|1470.8|89
1621842600000|2021-05-24 07:50:00|1472.3|1471.1|1472.6|1471.4|1474.1|1472.9|1472.3|1471.1|133
1621842900000|2021-05-24 07:55:00|1472.8|1471.6|1476.2|1475|1476.3|1475.1|1472.8|1471.6|273
1621843200000|2021-05-24 08:00:00|1476.1|1474.9|1475.9|1474.7|1477|1475.8|1475.6|1474.4|96
1621843500000|2021-05-24 08:05:00|1475.8|1474.6|1476|1474.8|1476.4|1475.2|1475.6|1474.4|47
1621843800000|2021-05-24 08:10:00|1476.2|1475|1474|1472.8|1476.2|1475|1473.6|1472.4|46
1621844100000|2021-05-24 08:15:00|1474.1|1472.9|1474.3|1473.1|1474.6|1473.4|1473.3|1472.1|42
1621844400000|2021-05-24 08:20:00|1474.6|1473.4|1474.7|1473.5|1474.9|1473.7|1474.1|1472.9|57
1621844700000|2021-05-24 08:25:00|1475|1473.8|1475.7|1474.5|1476.1|1474.9|1474.9|1473.7|28
1621845000000|2021-05-24 08:30:00|1475.6|1474.4|1474.8|1473.6|1476|1474.8|1474.6|1473.4|31
1621845300000|2021-05-24 08:35:00|1474.9|1473.7|1473.8|1472.6|1475.2|1474|1473.5|1472.3|65
1621845600000|2021-05-24 08:40:00|1474.2|1473|1473.9|1472.7|1474.5|1473.3|1473.8|1472.6|25
1621845900000|2021-05-24 08:45:00|1473.8|1472.6|1474.5|1473.3|1474.7|1473.5|1473.7|1472.5|10
1621846200000|2021-05-24 08:50:00|1474.4|1473.2|1475.5|1474.3|1475.8|1474.6|1473.8|1472.6|56
1621846500000|2021-05-24 08:55:00|1475.4|1474.2|1476.2|1475|1476.6|1475.4|1474.7|1473.5|279
1621846800000|2021-05-24 09:00:00|1476.1|1474.9|1475.2|1474|1476.5|1475.3|1475.1|1473.9|35
1621847100000|2021-05-24 09:05:00|1475.3|1474.1|1475.2|1474|1475.6|1474.4|1474.9|1473.7|23
1621847400000|2021-05-24 09:10:00|1475.3|1474.1|1475|1473.8|1475.8|1474.6|1475|1473.8|25
1621847700000|2021-05-24 09:15:00|1475.1|1473.9|1473.7|1472.5|1475.3|1474.1|1473.6|1472.4|36
1621848000000|2021-05-24 09:20:00|1473.8|1472.6|1474.8|1473.6|1475.1|1473.9|1473.7|1472.5|371
1621848300000|2021-05-24 09:25:00|1474.7|1473.5|1475.1|1473.9|1475.5|1474.3|1474.5|1473.3|96
1621848600000|2021-05-24 09:30:00|1475|1473.8|1473.2|1472|1475|1473.8|1472.9|1471.7|43
1621848900000|2021-05-24 09:35:00|1473.3|1472.1|1472.2|1471|1473.3|1472.1|1472.2|1471|60
1621849200000|2021-05-24 09:40:00|1472.4|1471.2|1472.9|1471.7|1472.9|1471.7|1472.2|1471|19
1621849500000|2021-05-24 09:45:00|1472.6|1471.4|1472.4|1471.2|1472.9|1471.7|1471.8|1470.6|18
1621849800000|2021-05-24 09:50:00|1472.6|1471.4|1472.5|1471.3|1472.7|1471.5|1471.9|1470.7|37
1621850100000|2021-05-24 09:55:00|1472.6|1471.4|1473.4|1472.2|1473.5|1472.3|1472.3|1471.1|32
1621850400000|2021-05-24 10:00:00|1473.2|1472|1473.1|1471.9|1473.3|1472.1|1472.4|1471.2|21
1621850700000|2021-05-24 10:05:00|1473.2|1472|1474.3|1473.1|1474.3|1473.1|1473.2|1472|39
1621851000000|2021-05-24 10:10:00|1474.4|1473.2|1474.1|1472.9|1475.3|1474.1|1474.1|1472.9|50
1621851300000|2021-05-24 10:15:00|1474|1472.8|1473.6|1472.4|1474.3|1473.1|1473.5|1472.3|20
1621851600000|2021-05-24 10:20:00|1473.5|1472.3|1475.3|1474.1|1475.5|1474.3|1473.4|1472.2|75
1621851900000|2021-05-24 10:25:00|1475.5|1474.3|1477.1|1475.9|1477.6|1476.4|1475|1473.8|117
1621852200000|2021-05-24 10:30:00|1476.9|1475.7|1476.5|1475.3|1477.7|1476.5|1476.5|1475.3|56
1621852500000|2021-05-24 10:35:00|1476.4|1475.2|1476.2|1475|1476.6|1475.4|1475.6|1474.4|86
1621852800000|2021-05-24 10:40:00|1476.8|1475.6|1476.8|1475.6|1477.3|1476.1|1476.4|1475.2|32
1621853100000|2021-05-24 10:45:00|1476.5|1475.3|1478|1476.8|1478.5|1477.3|1475.9|1474.7|176
1621853400000|2021-05-24 10:50:00|1477.7|1476.5|1476.7|1475.5|1478.8|1477.6|1476.5|1475.3|201
1621853700000|2021-05-24 10:55:00|1476.8|1475.6|1478.3|1477.1|1478.5|1477.3|1476.7|1475.5|32
1621854000000|2021-05-24 11:00:00|1478|1476.8|1478.4|1477.2|1479.7|1478.5|1477.4|1476.2|168
1621854300000|2021-05-24 11:05:00|1478.3|1477.1|1477.4|1476.2|1478.3|1477.1|1476.9|1475.7|51
1621854600000|2021-05-24 11:10:00|1477.6|1476.4|1477.6|1476.4|1478.2|1477|1477.5|1476.3|38
1621854900000|2021-05-24 11:15:00|1477.4|1476.2|1477.2|1476|1477.5|1476.3|1476.5|1475.3|41
1621855200000|2021-05-24 11:20:00|1477.3|1476.1|1476.6|1475.4|1477.3|1476.1|1476.3|1475.1|38
1621855500000|2021-05-24 11:25:00|1476.7|1475.5|1477|1475.8|1477.4|1476.2|1476.6|1475.4|33
1621855800000|2021-05-24 11:30:00|1476.9|1475.7|1476.2|1475|1477.4|1476.2|1476.2|1475|27
1621856100000|2021-05-24 11:35:00|1476.1|1474.9|1476.8|1475.6|1476.9|1475.7|1475.1|1473.9|376
1621856400000|2021-05-24 11:40:00|1476.9|1475.7|1477.9|1476.7|1478.2|1477|1476.4|1475.2|227
1621856700000|2021-05-24 11:45:00|1478|1476.8|1478.8|1477.6|1479|1477.8|1477.8|1476.6|301
1621857000000|2021-05-24 11:50:00|1478.7|1477.5|1477.3|1476.1|1479.3|1478.1|1477.2|1476|400
1621857300000|2021-05-24 11:55:00|1477.4|1476.2|1476.4|1475.2|1477.7|1476.5|1476.1|1474.9|170
1621857600000|2021-05-24 12:00:00|1476.3|1475.1|1475.5|1474.3|1476.3|1475.1|1475.3|1474.1|61
1621857900000|2021-05-24 12:05:00|1475.6|1474.4|1477.3|1476.1|1477.7|1476.5|1475.2|1474|63
1621858200000|2021-05-24 12:10:00|1477.4|1476.2|1478.2|1477|1478.8|1477.6|1477.3|1476.1|102
1621858500000|2021-05-24 12:15:00|1478|1476.8|1477|1475.8|1478|1476.8|1476.4|1475.2|66
1621858800000|2021-05-24 12:20:00|1477.1|1475.9|1477.4|1476.2|1478.2|1477|1476.7|1475.5|71
1621859100000|2021-05-24 12:25:00|1477.3|1476.1|1477.4|1476.2|1478.6|1477.4|1477|1475.8|57
1621859400000|2021-05-24 12:30:00|1477.5|1476.3|1477.7|1476.5|1478.1|1476.9|1477.1|1475.9|34
1621859700000|2021-05-24 12:35:00|1477.8|1476.6|1478|1476.8|1479|1477.8|1477.2|1476|55
1621860000000|2021-05-24 12:40:00|1478.1|1476.9|1478.4|1477.2|1479.7|1478.5|1477.8|1476.6|160
1621863000000|2021-05-24 13:30:00|1477.7|1476.5|1478.4|1477.2|1480.1|1478.9|1472.7|1471.5|1628
1621863300000|2021-05-24 13:35:00|1478.5|1477.3|1476.7|1475.5|1480.6|1479.4|1475.2|1474|1193
1621863600000|2021-05-24 13:40:00|1477.2|1476|1477.9|1476.7|1482|1480.8|1476.7|1475.5|1686
1621863900000|2021-05-24 13:45:00|1477.7|1476.5|1477.6|1476.4|1478.2|1477|1476.6|1475.4|637
1621864200000|2021-05-24 13:50:00|1477.8|1476.6|1480.8|1479.6|1482.1|1480.9|1477.2|1476|1270
1621864500000|2021-05-24 13:55:00|1480.9|1479.7|1483.6|1482.4|1484.5|1483.3|1479.8|1478.6|1269
1621864800000|2021-05-24 14:00:00|1483.7|1482.5|1483|1481.8|1484.5|1483.3|1480.1|1478.9|852
1621865100000|2021-05-24 14:05:00|1482.5|1481.3|1483.6|1482.4|1484.2|1483|1481.9|1480.7|770
1621865400000|2021-05-24 14:10:00|1483.4|1482.2|1483.6|1482.4|1485.2|1484|1483.2|1482|557
1621865700000|2021-05-24 14:15:00|1483.7|1482.5|1483.7|1482.5|1485.2|1484|1483.3|1482.1|417
1621866000000|2021-05-24 14:20:00|1483.6|1482.4|1481.9|1480.7|1484.2|1483|1481.5|1480.3|805
1621866300000|2021-05-24 14:25:00|1482.1|1480.9|1481.5|1480.3|1482.1|1480.9|1480|1478.8|563
1621866600000|2021-05-24 14:30:00|1481.4|1480.2|1479.7|1478.5|1481.8|1480.6|1479.7|1478.5|779
1621866900000|2021-05-24 14:35:00|1479.5|1478.3|1480.5|1479.3|1480.5|1479.3|1478.7|1477.5|405
1621867200000|2021-05-24 14:40:00|1480.6|1479.4|1475.8|1474.6|1480.7|1479.5|1475.7|1474.5|677
1621867500000|2021-05-24 14:45:00|1475.7|1474.5|1477.2|1476|1478.6|1477.4|1475.5|1474.3|539
1621867800000|2021-05-24 14:50:00|1477.3|1476.1|1477|1475.8|1479.2|1478|1476.5|1475.3|444
1621868100000|2021-05-24 14:55:00|1477.1|1475.9|1476.5|1475.3|1477.6|1476.4|1475.5|1474.3|494
1621868400000|2021-05-24 15:00:00|1476.6|1475.4|1475.8|1474.6|1477.4|1476.2|1475.3|1474.1|425
1621868700000|2021-05-24 15:05:00|1475.9|1474.7|1475.5|1474.3|1476.8|1475.6|1473.5|1472.3|546
1621869000000|2021-05-24 15:10:00|1475.6|1474.4|1476.2|1475|1476.4|1475.2|1474.7|1473.5|401
1621869300000|2021-05-24 15:15:00|1476.4|1475.2|1476.4|1475.2|1476.8|1475.6|1475.5|1474.3|261
1621869600000|2021-05-24 15:20:00|1476.1|1474.9|1476.8|1475.6|1477.8|1476.6|1475.9|1474.7|330
1621869900000|2021-05-24 15:25:00|1476.7|1475.5|1476.5|1475.3|1477|1475.8|1476.1|1474.9|272
1621870200000|2021-05-24 15:30:00|1477.1|1475.9|1475.8|1474.6|1477.4|1476.2|1475.5|1474.3|438
1621870500000|2021-05-24 15:35:00|1475.7|1474.5|1475.5|1474.3|1476.6|1475.4|1475.2|1474|377
1621870800000|2021-05-24 15:40:00|1475.6|1474.4|1474.1|1472.9|1475.8|1474.6|1474.1|1472.9|762
1621871100000|2021-05-24 15:45:00|1473.9|1472.7|1473.5|1472.3|1474.9|1473.7|1472.9|1471.7|1061
1621871400000|2021-05-24 15:50:00|1473.3|1472.1|1479|1477.8|1479.3|1478.1|1473.2|1472|794
1621871700000|2021-05-24 15:55:00|1478.9|1477.7|1477.2|1476|1481.3|1480.1|1477.2|1476|575
1621872000000|2021-05-24 16:00:00|1477.1|1475.9|1478.2|1477|1478.7|1477.5|1477.1|1475.9|460
1621872300000|2021-05-24 16:05:00|1478.3|1477.1|1477.3|1476.1|1478.5|1477.3|1476.8|1475.6|248
1621872600000|2021-05-24 16:10:00|1477.4|1476.2|1478.3|1477.1|1478.7|1477.5|1477.2|1476|323
1621872900000|2021-05-24 16:15:00|1478.2|1477|1477.4|1476.2|1479.3|1478.1|1476.8|1475.6|291
1621873200000|2021-05-24 16:20:00|1477.7|1476.5|1477.2|1476|1478.8|1477.6|1477.2|1476|311
1621873500000|2021-05-24 16:25:00|1477.3|1476.1|1478.8|1477.6|1480.1|1478.9|1477.3|1476.1|365
1621873800000|2021-05-24 16:30:00|1478.7|1477.5|1479.5|1478.3|1480.2|1479|1478.4|1477.2|358
1621874100000|2021-05-24 16:35:00|1479.4|1478.2|1479.7|1478.5|1480|1478.8|1478.8|1477.6|158
1621874400000|2021-05-24 16:40:00|1479.5|1478.3|1481.7|1480.5|1482|1480.8|1479.5|1478.3|398
1621874700000|2021-05-24 16:45:00|1481.4|1480.2|1482.1|1480.9|1482.5|1481.3|1481.1|1479.9|790
1621875000000|2021-05-24 16:50:00|1481.9|1480.7|1483.4|1482.2|1484|1482.8|1481.8|1480.6|751
1621875300000|2021-05-24 16:55:00|1483.5|1482.3|1482|1480.8|1484.8|1483.6|1481.8|1480.6|541
1621875600000|2021-05-24 17:00:00|1482.2|1481|1483.5|1482.3|1483.7|1482.5|1482|1480.8|216
1621875900000|2021-05-24 17:05:00|1483.4|1482.2|1483.8|1482.6|1484.4|1483.2|1482.5|1481.3|267
1621876200000|2021-05-24 17:10:00|1483.7|1482.5|1482.6|1481.4|1484.2|1483|1482.5|1481.3|285
1621876500000|2021-05-24 17:15:00|1482.4|1481.2|1481.9|1480.7|1482.4|1481.2|1481.6|1480.4|299
1621876800000|2021-05-24 17:20:00|1481.8|1480.6|1480.3|1479.1|1482.1|1480.9|1480.3|1479.1|286
1621877100000|2021-05-24 17:25:00|1480.4|1479.2|1481.5|1480.3|1482|1480.8|1480.3|1479.1|292
1621877400000|2021-05-24 17:30:00|1481.7|1480.5|1481.9|1480.7|1481.9|1480.7|1480.3|1479.1|220
1621877700000|2021-05-24 17:35:00|1482|1480.8|1482|1480.8|1482.9|1481.7|1481.4|1480.2|169
1621878000000|2021-05-24 17:40:00|1482.1|1480.9|1483.8|1482.6|1484.3|1483.1|1482.1|1480.9|223
1621878300000|2021-05-24 17:45:00|1483.9|1482.7|1482.7|1481.5|1484|1482.8|1482|1480.8|379
1621878600000|2021-05-24 17:50:00|1482.6|1481.4|1482.3|1481.1|1484.1|1482.9|1482.3|1481.1|376
1621878900000|2021-05-24 17:55:00|1482.2|1481|1482.3|1481.1|1483.7|1482.5|1481.9|1480.7|285
1621879200000|2021-05-24 18:00:00|1482.1|1480.9|1483.2|1482|1483.8|1482.6|1482.1|1480.9|482
1621879500000|2021-05-24 18:05:00|1483.1|1481.9|1483.2|1482|1484.8|1483.6|1482.9|1481.7|625
1621879800000|2021-05-24 18:10:00|1483.5|1482.3|1484.4|1483.2|1485|1483.8|1482.7|1481.5|1166
1621880100000|2021-05-24 18:15:00|1484.5|1483.3|1482.9|1481.7|1484.8|1483.6|1482.9|1481.7|801
1621900800000|2021-05-25 00:00:00|1484.8|1483.6|1486.1|1484.9|1487.9|1486.7|1483|1481.8|400
1621901100000|2021-05-25 00:05:00|1486|1484.8|1488.3|1487.1|1488.3|1487.1|1485.4|1484.2|151
1621901400000|2021-05-25 00:10:00|1488.4|1487.2|1486.8|1485.6|1488.4|1487.2|1486.8|1485.6|87
1621901700000|2021-05-25 00:15:00|1486.7|1485.5|1487.6|1486.4|1487.8|1486.6|1486.7|1485.5|64
1621902000000|2021-05-25 00:20:00|1487.4|1486.2|1487|1485.8|1487.4|1486.2|1486.6|1485.4|48
1621902300000|2021-05-25 00:25:00|1487.1|1485.9|1487.2|1486|1487.3|1486.1|1486.6|1485.4|41
1621902600000|2021-05-25 00:30:00|1487.3|1486.1|1486.1|1484.9|1487.4|1486.2|1485.4|1484.2|51
1621902900000|2021-05-25 00:35:00|1486.3|1485.1|1485.4|1484.2|1486.4|1485.2|1485|1483.8|75
1621903200000|2021-05-25 00:40:00|1485.5|1484.3|1485.7|1484.5|1485.9|1484.7|1485.3|1484.1|17
1621903500000|2021-05-25 00:45:00|1485.6|1484.4|1485.1|1483.9|1485.7|1484.5|1485|1483.8|19
1621903800000|2021-05-25 00:50:00|1485.2|1484|1485.1|1483.9|1485.6|1484.4|1484.5|1483.3|24
1621904100000|2021-05-25 00:55:00|1484.8|1483.6|1485.6|1484.4|1485.7|1484.5|1484.7|1483.5|28
1621904400000|2021-05-25 01:00:00|1485.4|1484.2|1483.6|1482.4|1486|1484.8|1483.2|1482|128
1621904700000|2021-05-25 01:05:00|1483.7|1482.5|1484.5|1483.3|1485.7|1484.5|1483.7|1482.5|162
1621905000000|2021-05-25 01:10:00|1484.4|1483.2|1487.5|1486.3|1488|1486.8|1484.4|1483.2|229
1621905300000|2021-05-25 01:15:00|1487.7|1486.5|1489.8|1488.6|1490.2|1489|1487.5|1486.3|338
1621905600000|2021-05-25 01:20:00|1489.7|1488.5|1490|1488.8|1490|1488.8|1487.9|1486.7|102
1621905900000|2021-05-25 01:25:00|1490.1|1488.9|1492.2|1491|1492.6|1491.4|1490|1488.8|470
1621906200000|2021-05-25 01:30:00|1492.1|1490.9|1492.2|1491|1492.2|1491|1490.6|1489.4|151
1621906500000|2021-05-25 01:35:00|1492.3|1491.1|1494.6|1493.4|1494.7|1493.5|1492.2|1491|202
1621906800000|2021-05-25 01:40:00|1494.7|1493.5|1495.4|1494.2|1495.4|1494.2|1493.8|1492.6|207
1621907100000|2021-05-25 01:45:00|1495.3|1494.1|1493.9|1492.7|1495.4|1494.2|1493.7|1492.5|165
1621907400000|2021-05-25 01:50:00|1494|1492.8|1493.2|1492|1494.3|1493.1|1493.1|1491.9|122
1621907700000|2021-05-25 01:55:00|1493.3|1492.1|1493.9|1492.7|1493.9|1492.7|1492.1|1490.9|162
1621908000000|2021-05-25 02:00:00|1493.8|1492.6|1492.9|1491.7|1493.9|1492.7|1492.1|1490.9|63
1621908300000|2021-05-25 02:05:00|1493|1491.8|1493.9|1492.7|1494|1492.8|1493|1491.8|69
1621908600000|2021-05-25 02:10:00|1494|1492.8|1494.1|1492.9|1494.7|1493.5|1493.7|1492.5|82
1621908900000|2021-05-25 02:15:00|1493.9|1492.7|1493.1|1491.9|1494|1492.8|1492.7|1491.5|61
1621909200000|2021-05-25 02:20:00|1493.3|1492.1|1493.3|1492.1|1493.4|1492.2|1493.2|1492|11
1621909500000|2021-05-25 02:25:00|1493.1|1491.9|1492.4|1491.2|1493.1|1491.9|1492.2|1491|36
1621909800000|2021-05-25 02:30:00|1492.5|1491.3|1492.4|1491.2|1492.7|1491.5|1491.3|1490.1|118
1621910100000|2021-05-25 02:35:00|1492.3|1491.1|1492.6|1491.4|1492.8|1491.6|1492.2|1491|68
1621910400000|2021-05-25 02:40:00|1492.7|1491.5|1494|1492.8|1494.1|1492.9|1492.6|1491.4|116
1621910700000|2021-05-25 02:45:00|1493.9|1492.7|1494.3|1493.1|1494.8|1493.6|1493.9|1492.7|115
1621911000000|2021-05-25 02:50:00|1494.5|1493.3|1495.3|1494.1|1495.4|1494.2|1494.2|1493|120
1621911300000|2021-05-25 02:55:00|1495.2|1494|1494.8|1493.6|1495.8|1494.6|1494.6|1493.4|92
1621911600000|2021-05-25 03:00:00|1494.7|1493.5|1494.3|1493.1|1495.3|1494.1|1494.1|1492.9|76
1621911900000|2021-05-25 03:05:00|1494.2|1493|1493.3|1492.1|1494.2|1493|1493.1|1491.9|63
1621912200000|2021-05-25 03:10:00|1493.4|1492.2|1493.7|1492.5|1493.9|1492.7|1493.3|1492.1|45
1621912500000|2021-05-25 03:15:00|1493.6|1492.4|1493.3|1492.1|1493.6|1492.4|1492.7|1491.5|45
1621912800000|2021-05-25 03:20:00|1493.7|1492.5|1493.5|1492.3|1494.1|1492.9|1493.1|1491.9|31
1621913100000|2021-05-25 03:25:00|1493.6|1492.4|1492.8|1491.6|1493.6|1492.4|1492.7|1491.5|34
1621913400000|2021-05-25 03:30:00|1492.9|1491.7|1493.1|1491.9|1493.6|1492.4|1492.8|1491.6|32
1621913700000|2021-05-25 03:35:00|1493|1491.8|1492.6|1491.4|1493.4|1492.2|1492.1|1490.9|91
1621914000000|2021-05-25 03:40:00|1492.5|1491.3|1492.5|1491.3|1492.6|1491.4|1492.4|1491.2|4
1621914300000|2021-05-25 03:45:00|1492.6|1491.4|1492.3|1491.1|1492.7|1491.5|1492.3|1491.1|6
1621914600000|2021-05-25 03:50:00|1492.1|1490.9|1491.9|1490.7|1492.2|1491|1491.8|1490.6|15
1621914900000|2021-05-25 03:55:00|1491.8|1490.6|1492|1490.8|1492|1490.8|1491.6|1490.4|23
1621915200000|2021-05-25 04:00:00|1491.9|1490.7|1492.8|1491.6|1492.9|1491.7|1491.8|1490.6|47
1621915500000|2021-05-25 04:05:00|1492.9|1491.7|1492.8|1491.6|1493.1|1491.9|1492.7|1491.5|10
1621915800000|2021-05-25 04:10:00|1492.9|1491.7|1492.8|1491.6|1492.9|1491.7|1492.6|1491.4|6
1621916100000|2021-05-25 04:15:00|1492.6|1491.4|1492.8|1491.6|1492.9|1491.7|1492.5|1491.3|9
1621916400000|2021-05-25 04:20:00|1492.7|1491.5|1493|1491.8|1493.1|1491.9|1492.7|1491.5|17
1621916700000|2021-05-25 04:25:00|1493.3|1492.1|1492.2|1491|1493.4|1492.2|1492.2|1491|25
1621917000000|2021-05-25 04:30:00|1492.1|1490.9|1492.3|1491.1|1492.3|1491.1|1491.9|1490.7|21
1621917300000|2021-05-25 04:35:00|1492.2|1491|1492.2|1491|1492.4|1491.2|1492|1490.8|12
1621917600000|2021-05-25 04:40:00|1492.3|1491.1|1492.4|1491.2|1492.4|1491.2|1492.1|1490.9|12
1621917900000|2021-05-25 04:45:00|1492.5|1491.3|1492|1490.8|1492.6|1491.4|1491.9|1490.7|18
1621918200000|2021-05-25 04:50:00|1491.9|1490.7|1492|1490.8|1492.4|1491.2|1491.8|1490.6|15
1621918500000|2021-05-25 04:55:00|1492.1|1490.9|1492.1|1490.9|1492.2|1491|1492.1|1490.9|6
1621918800000|2021-05-25 05:00:00|1492.3|1491.1|1492|1490.8|1492.4|1491.2|1491.9|1490.7|16
1621919100000|2021-05-25 05:05:00|1491.9|1490.7|1491.4|1490.2|1492.2|1491|1491.1|1489.9|46
1621919400000|2021-05-25 05:10:00|1491.5|1490.3|1492.3|1491.1|1492.3|1491.1|1491.5|1490.3|12
1621919700000|2021-05-25 05:15:00|1491.9|1490.7|1491.9|1490.7|1491.9|1490.7|1491.5|1490.3|14
1621920000000|2021-05-25 05:20:00|1491.8|1490.6|1492.2|1491|1492.5|1491.3|1491.7|1490.5|14
1621920300000|2021-05-25 05:25:00|1492.3|1491.1|1491.8|1490.6|1492.3|1491.1|1491.7|1490.5|17
1621920600000|2021-05-25 05:30:00|1491.7|1490.5|1490.9|1489.7|1492.2|1491|1490.8|1489.6|43
1621920900000|2021-05-25 05:35:00|1491|1489.8|1490.7|1489.5|1491.5|1490.3|1490.4|1489.2|49
1621921200000|2021-05-25 05:40:00|1490.6|1489.4|1490.3|1489.1|1490.9|1489.7|1490.3|1489.1|36
1621921500000|2021-05-25 05:45:00|1490.4|1489.2|1490.4|1489.2|1490.8|1489.6|1490|1488.8|36
1621921800000|2021-05-25 05:50:00|1490.5|1489.3|1490.3|1489.1|1490.8|1489.6|1490.1|1488.9|26
1621922100000|2021-05-25 05:55:00|1490.1|1488.9|1490.8|1489.6|1490.9|1489.7|1490.1|1488.9|46
1621922400000|2021-05-25 06:00:00|1490.9|1489.7|1490.6|1489.4|1491|1489.8|1490.1|1488.9|91
1621922700000|2021-05-25 06:05:00|1490.5|1489.3|1491.1|1489.9|1491.1|1489.9|1490.1|1488.9|27
1621923000000|2021-05-25 06:10:00|1491.2|1490|1492.5|1491.3|1492.5|1491.3|1490.8|1489.6|63
1621923300000|2021-05-25 06:15:00|1492.4|1491.2|1492.8|1491.6|1493.1|1491.9|1491.8|1490.6|147
1621923600000|2021-05-25 06:20:00|1492.9|1491.7|1493.2|1492|1493.7|1492.5|1492.4|1491.2|131
1621923900000|2021-05-25 06:25:00|1493.3|1492.1|1491.8|1490.6|1493.3|1492.1|1491.5|1490.3|153
1621924200000|2021-05-25 06:30:00|1491.7|1490.5|1492.6|1491.4|1492.8|1491.6|1491.5|1490.3|68
1621924500000|2021-05-25 06:35:00|1492.5|1491.3|1492.5|1491.3|1493|1491.8|1492.4|1491.2|38
1621924800000|2021-05-25 06:40:00|1492.7|1491.5|1494.4|1493.2|1494.4|1493.2|1492.6|1491.4|250
1621925100000|2021-05-25 06:45:00|1494.2|1493|1493.3|1492.1|1494.4|1493.2|1493.2|1492|102
1621925400000|2021-05-25 06:50:00|1493.4|1492.2|1492.7|1491.5|1494|1492.8|1492.5|1491.3|35
1621925700000|2021-05-25 06:55:00|1492.8|1491.6|1492.1|1490.9|1492.8|1491.6|1491.6|1490.4|94
1621926000000|2021-05-25 07:00:00|1492|1490.8|1492.2|1491|1492.5|1491.3|1491.9|1490.7|25
1621926300000|2021-05-25 07:05:00|1492.1|1490.9|1491|1489.8|1492.5|1491.3|1491|1489.8|50
1621926600000|2021-05-25 07:10:00|1491.1|1489.9|1490.6|1489.4|1491.1|1489.9|1490.3|1489.1|42
1621926900000|2021-05-25 07:15:00|1490.4|1489.2|1490.4|1489.2|1491.4|1490.2|1490.3|1489.1|31
1621927200000|2021-05-25 07:20:00|1490.3|1489.1|1491.7|1490.5|1491.7|1490.5|1489.6|1488.4|125
1621927500000|2021-05-25 07:25:00|1491.8|1490.6|1491.1|1489.9|1491.9|1490.7|1490.8|1489.6|189
1621927800000|2021-05-25 07:30:00|1491|1489.8|1489.7|1488.5|1491.1|1489.9|1489.6|1488.4|27
1621928100000|2021-05-25 07:35:00|1489.6|1488.4|1488.6|1487.4|1489.6|1488.4|1488.4|1487.2|139
1621928400000|2021-05-25 07:40:00|1488.8|1487.6|1488.7|1487.5|1489.5|1488.3|1488.6|1487.4|57
1621928700000|2021-05-25 07:45:00|1488.6|1487.4|1488.4|1487.2|1488.7|1487.5|1488.3|1487.1|29
1621929000000|2021-05-25 07:50:00|1488.5|1487.3|1488.3|1487.1|1488.9|1487.7|1488.3|1487.1|40
1621929300000|2021-05-25 07:55:00|1488.4|1487.2|1488.8|1487.6|1488.9|1487.7|1488.2|1487|41
1621929600000|2021-05-25 08:00:00|1488.9|1487.7|1487.7|1486.5|1488.9|1487.7|1487.7|1486.5|79
1621929900000|2021-05-25 08:05:00|1487.2|1486|1487.7|1486.5|1488.5|1487.3|1487.2|1486|157
1621930200000|2021-05-25 08:10:00|1487.9|1486.7|1486.5|1485.3|1487.9|1486.7|1486.3|1485.1|312
1621930500000|2021-05-25 08:15:00|1486.8|1485.6|1485.6|1484.4|1486.9|1485.7|1485.6|1484.4|106
1621930800000|2021-05-25 08:20:00|1485.5|1484.3|1485.6|1484.4|1485.9|1484.7|1485|1483.8|79
1621931100000|2021-05-25 08:25:00|1485.8|1484.6|1486.2|1485|1486.2|1485|1485.8|1484.6|23
1621931400000|2021-05-25 08:30:00|1486.3|1485.1|1485.9|1484.7|1487.1|1485.9|1485.7|1484.5|36
1621931700000|2021-05-25 08:35:00|1486|1484.8|1486.6|1485.4|1486.9|1485.7|1486|1484.8|21
1621932000000|2021-05-25 08:40:00|1486.7|1485.5|1489|1487.8|1489.1|1487.9|1486.3|1485.1|130
1621932300000|2021-05-25 08:45:00|1489.1|1487.9|1490.6|1489.4|1490.7|1489.5|1488.4|1487.2|128
1621932600000|2021-05-25 08:50:00|1490.5|1489.3|1489.5|1488.3|1490.8|1489.6|1489.5|1488.3|75
1621932900000|2021-05-25 08:55:00|1489.4|1488.2|1488.8|1487.6|1490.5|1489.3|1488.6|1487.4|51
1621933200000|2021-05-25 09:00:00|1488.6|1487.4|1489|1487.8|1489.9|1488.7|1488.3|1487.1|39
1621933500000|2021-05-25 09:05:00|1488.9|1487.7|1487.9|1486.7|1489|1487.8|1487.8|1486.6|69
1621933800000|2021-05-25 09:10:00|1488|1486.8|1488.8|1487.6|1488.8|1487.6|1487.9|1486.7|13
1621934100000|2021-05-25 09:15:00|1488.7|1487.5|1489.1|1487.9|1489.3|1488.1|1488.3|1487.1|8
1621934400000|2021-05-25 09:20:00|1489.2|1488|1489.3|1488.1|1489.4|1488.2|1488.6|1487.4|26
1621934700000|2021-05-25 09:25:00|1489.4|1488.2|1489.1|1487.9|1489.7|1488.5|1488.9|1487.7|15
1621935000000|2021-05-25 09:30:00|1489|1487.8|1489.2|1488|1490.2|1489|1488.2|1487|313
1621935300000|2021-05-25 09:35:00|1489.4|1488.2|1489.2|1488|1489.7|1488.5|1488.6|1487.4|73
1621935600000|2021-05-25 09:40:00|1489.4|1488.2|1488.3|1487.1|1489.9|1488.7|1488.2|1487|71
1621935900000|2021-05-25 09:45:00|1488.4|1487.2|1488.2|1487|1488.9|1487.7|1488.1|1486.9|60
1621936200000|2021-05-25 09:50:00|1487.9|1486.7|1487.5|1486.3|1488|1486.8|1487|1485.8|70
1621936500000|2021-05-25 09:55:00|1487.4|1486.2|1487.9|1486.7|1487.9|1486.7|1487.4|1486.2|37
1621936800000|2021-05-25 10:00:00|1487.8|1486.6|1487.3|1486.1|1488.2|1487|1486.8|1485.6|49
1621937100000|2021-05-25 10:05:00|1487.1|1485.9|1487.7|1486.5|1487.8|1486.6|1487.1|1485.9|28
1621937400000|2021-05-25 10:10:00|1487.4|1486.2|1486|1484.8|1487.4|1486.2|1486|1484.8|37
1621937700000|2021-05-25 10:15:00|1485.9|1484.7|1486.2|1485|1486.6|1485.4|1485.9|1484.7|74
1621938000000|2021-05-25 10:20:00|1486.3|1485.1|1485.6|1484.4|1486.3|1485.1|1485.4|1484.2|49
1621938300000|2021-05-25 10:25:00|1485.5|1484.3|1485|1483.8|1485.7|1484.5|1484.7|1483.5|110
1621938600000|2021-05-25 10:30:00|1484.9|1483.7|1484.6|1483.4|1484.9|1483.7|1484.4|1483.2|44
1621938900000|2021-05-25 10:35:00|1484.5|1483.3|1485.2|1484|1485.5|1484.3|1484.5|1483.3|24
1621939200000|2021-05-25 10:40:00|1485.3|1484.1|1485.1|1483.9|1485.7|1484.5|1485|1483.8|28
1621939500000|2021-05-25 10:45:00|1485.2|1484|1486.3|1485.1|1486.6|1485.4|1485|1483.8|32
1621939800000|2021-05-25 10:50:00|1486.1|1484.9|1485.6|1484.4|1486.1|1484.9|1485.1|1483.9|44
1621940100000|2021-05-25 10:55:00|1485.4|1484.2|1486.2|1485|1486.3|1485.1|1485.1|1483.9|18
1621940400000|2021-05-25 11:00:00|1486.1|1484.9|1486.7|1485.5|1486.9|1485.7|1485.8|1484.6|40
1621940700000|2021-05-25 11:05:00|1487|1485.8|1487.4|1486.2|1488|1486.8|1486.9|1485.7|45
1621941000000|2021-05-25 11:10:00|1487.3|1486.1|1488.7|1487.5|1488.9|1487.7|1487.1|1485.9|188
1621941300000|2021-05-25 11:15:00|1488.5|1487.3|1489.9|1488.7|1490|1488.8|1487.9|1486.7|138
1621941600000|2021-05-25 11:20:00|1489.8|1488.6|1489.1|1487.9|1489.8|1488.6|1488.7|1487.5|23
1621941900000|2021-05-25 11:25:00|1489|1487.8|1488.1|1486.9|1489.1|1487.9|1488|1486.8|54
1621942200000|2021-05-25 11:30:00|1488.2|1487|1488.8|1487.6|1489|1487.8|1488.2|1487|26
1621942500000|2021-05-25 11:35:00|1488.4|1487.2|1488.2|1487|1489.2|1488|1488|1486.8|13
1621942800000|2021-05-25 11:40:00|1488.3|1487.1|1488|1486.8|1488.3|1487.1|1487.7|1486.5|12
1621943100000|2021-05-25 11:45:00|1488.1|1486.9|1490.2|1489|1490.3|1489.1|1487.9|1486.7|135
1621943400000|2021-05-25 11:50:00|1490.3|1489.1|1491.4|1490.2|1491.5|1490.3|1490.1|1488.9|87
1621943700000|2021-05-25 11:55:00|1491.3|1490.1|1491.2|1490|1491.5|1490.3|1490.8|1489.6|102
1621944000000|2021-05-25 12:00:00|1491.4|1490.2|1491.8|1490.6|1492.1|1490.9|1491.3|1490.1|95
1621944300000|2021-05-25 12:05:00|1491.9|1490.7|1492.3|1491.1|1492.5|1491.3|1491.8|1490.6|92
1621944600000|2021-05-25 12:10:00|1492.4|1491.2|1493.1|1491.9|1493.5|1492.3|1492.2|1491|198
1621944900000|2021-05-25 12:15:00|1493|1491.8|1491.7|1490.5|1493.1|1491.9|1491.5|1490.3|222
1621945200000|2021-05-25 12:20:00|1491.8|1490.6|1490.8|1489.6|1492|1490.8|1490.3|1489.1|103
1621945500000|2021-05-25 12:25:00|1491|1489.8|1491.4|1490.2|1491.5|1490.3|1490.6|1489.4|118
1621945800000|2021-05-25 12:30:00|1491.5|1490.3|1489.3|1488.1|1492.4|1491.2|1489.2|1488|353
1621946100000|2021-05-25 12:35:00|1489.2|1488|1489|1487.8|1489.4|1488.2|1489|1487.8|157
1621946400000|2021-05-25 12:40:00|1488.9|1487.7|1488.6|1487.4|1489.5|1488.3|1487.9|1486.7|183
1621949400000|2021-05-25 13:30:00|1489.7|1488.5|1484.6|1483.4|1490.3|1489.1|1483.7|1482.5|1651
1621949700000|2021-05-25 13:35:00|1484.5|1483.3|1488.1|1486.9|1489.8|1488.6|1484|1482.8|1176
1621950000000|2021-05-25 13:40:00|1487.9|1486.7|1491.6|1490.4|1492.4|1491.2|1487.3|1486.1|1126
1621950300000|2021-05-25 13:45:00|1491.3|1490.1|1494.4|1493.2|1494.6|1493.4|1491.1|1489.9|1048
1621950600000|2021-05-25 13:50:00|1494.3|1493.1|1492.3|1491.1|1494.6|1493.4|1492.1|1490.9|880
1621950900000|2021-05-25 13:55:00|1492.4|1491.2|1491.3|1490.1|1492.9|1491.7|1489.9|1488.7|682
1621951200000|2021-05-25 14:00:00|1491.4|1490.2|1488.9|1487.7|1491.9|1490.7|1488.4|1487.2|817
1621951500000|2021-05-25 14:05:00|1489.2|1488|1487.7|1486.5|1490.3|1489.1|1487.6|1486.4|756
1621951800000|2021-05-25 14:10:00|1487.9|1486.7|1488.7|1487.5|1489.1|1487.9|1486.1|1484.9|707
1621952100000|2021-05-25 14:15:00|1488.8|1487.6|1487|1485.8|1490.1|1488.9|1486.8|1485.6|1086
1621952400000|2021-05-25 14:20:00|1487.1|1485.9|1489|1487.8|1489.3|1488.1|1487.1|1485.9|572
1621952700000|2021-05-25 14:25:00|1489.1|1487.9|1486.1|1484.9|1489.1|1487.9|1485.3|1484.1|678
1621953000000|2021-05-25 14:30:00|1486.2|1485|1487.4|1486.2|1488.4|1487.2|1486.1|1484.9|683
1621953300000|2021-05-25 14:35:00|1487.3|1486.1|1487.4|1486.2|1488.4|1487.2|1487.2|1486|414
1621953600000|2021-05-25 14:40:00|1487.3|1486.1|1484.8|1483.6|1487.4|1486.2|1484.5|1483.3|1136
1621953900000|2021-05-25 14:45:00|1484.7|1483.5|1479.9|1478.7|1485.5|1484.3|1479.9|1478.7|990
1621954200000|2021-05-25 14:50:00|1480|1478.8|1477.6|1476.4|1480|1478.8|1476.6|1475.4|1308
1621954500000|2021-05-25 14:55:00|1477.3|1476.1|1472|1470.8|1477.3|1476.1|1471.2|1470|1362
1621954800000|2021-05-25 15:00:00|1471.9|1470.7|1471.4|1470.2|1472.6|1471.4|1468.9|1467.7|1382
1621955100000|2021-05-25 15:05:00|1471.3|1470.1|1469.8|1468.6|1471.4|1470.2|1468.8|1467.6|750
1621955400000|2021-05-25 15:10:00|1469.7|1468.5|1459.3|1458.1|1470.6|1469.4|1459|1457.8|2470
1621955700000|2021-05-25 15:15:00|1459.5|1458.3|1463|1461.8|1463.5|1462.3|1457.4|1456.2|2508
1621956000000|2021-05-25 15:20:00|1462.9|1461.7|1462.6|1461.4|1463.3|1462.1|1460.7|1459.5|969
1621956300000|2021-05-25 15:25:00|1462.4|1461.2|1461.1|1459.9|1463.1|1461.9|1461.1|1459.9|1042
1621956600000|2021-05-25 15:30:00|1461.3|1460.1|1460.9|1459.7|1462.4|1461.2|1459.2|1458|1295
1621956900000|2021-05-25 15:35:00|1460.8|1459.6|1464.3|1463.1|1464.6|1463.4|1460.8|1459.6|666
1621957200000|2021-05-25 15:40:00|1464.6|1463.4|1464.9|1463.7|1465.5|1464.3|1463.3|1462.1|601
1621957500000|2021-05-25 15:45:00|1465|1463.8|1462.8|1461.6|1465.8|1464.6|1462.7|1461.5|490
1621957800000|2021-05-25 15:50:00|1462.7|1461.5|1462.8|1461.6|1463.4|1462.2|1460.8|1459.6|678
1621958100000|2021-05-25 15:55:00|1462.9|1461.7|1462.1|1460.9|1463.1|1461.9|1461.2|1460|251
1621958400000|2021-05-25 16:00:00|1461.9|1460.7|1462|1460.8|1464.3|1463.1|1461.6|1460.4|412
1621958700000|2021-05-25 16:05:00|1462.1|1460.9|1464.7|1463.5|1464.7|1463.5|1461.7|1460.5|469
1621959000000|2021-05-25 16:10:00|1464.6|1463.4|1462.5|1461.3|1465.3|1464.1|1461.8|1460.6|373
1621959300000|2021-05-25 16:15:00|1462.8|1461.6|1460.2|1459|1462.8|1461.6|1460.2|1459|768
1621959600000|2021-05-25 16:20:00|1460.5|1459.3|1464.5|1463.3|1465.7|1464.5|1459.7|1458.5|577
1621959900000|2021-05-25 16:25:00|1464.4|1463.2|1464.7|1463.5|1466|1464.8|1463|1461.8|397
1621960200000|2021-05-25 16:30:00|1464.8|1463.6|1466|1464.8|1466.5|1465.3|1463.6|1462.4|419
1621960500000|2021-05-25 16:35:00|1466.1|1464.9|1464.8|1463.6|1466.6|1465.4|1463.1|1461.9|431
1621960800000|2021-05-25 16:40:00|1464.6|1463.4|1464.4|1463.2|1464.8|1463.6|1463|1461.8|419
1621961100000|2021-05-25 16:45:00|1464.5|1463.3|1465.1|1463.9|1466.2|1465|1463.5|1462.3|237
1621961400000|2021-05-25 16:50:00|1465.2|1464|1463.6|1462.4|1466.2|1465|1463.2|1462|287
1621961700000|2021-05-25 16:55:00|1463.7|1462.5|1464.4|1463.2|1465.5|1464.3|1463.6|1462.4|248
1621962000000|2021-05-25 17:00:00|1464.6|1463.4|1464.4|1463.2|1465.7|1464.5|1463.9|1462.7|354
1621962300000|2021-05-25 17:05:00|1465.2|1464|1466.1|1464.9|1466.4|1465.2|1464.1|1462.9|302
1621962600000|2021-05-25 17:10:00|1466.3|1465.1|1463.8|1462.6|1466.5|1465.3|1463.7|1462.5|293
1621962900000|2021-05-25 17:15:00|1464|1462.8|1463.7|1462.5|1464.3|1463.1|1462.6|1461.4|270
1621963200000|2021-05-25 17:20:00|1464.1|1462.9|1463.2|1462|1465.3|1464.1|1463|1461.8|214
1621963500000|2021-05-25 17:25:00|1463.5|1462.3|1460.7|1459.5|1463.9|1462.7|1460.7|1459.5|336
1621963800000|2021-05-25 17:30:00|1460.8|1459.6|1459.5|1458.3|1461.4|1460.2|1459.1|1457.9|376
1621964100000|2021-05-25 17:35:00|1459.6|1458.4|1461.9|1460.7|1462.1|1460.9|1459.4|1458.2|413
1621964400000|2021-05-25 17:40:00|1461.8|1460.6|1462|1460.8|1463|1461.8|1461.3|1460.1|277
1621964700000|2021-05-25 17:45:00|1461.9|1460.7|1462.1|1460.9|1462.4|1461.2|1460.2|1459|381
1621965000000|2021-05-25 17:50:00|1461.9|1460.7|1460.9|1459.7|1461.9|1460.7|1460.6|1459.4|312
1621965300000|2021-05-25 17:55:00|1460.8|1459.6|1461.7|1460.5|1462.2|1461|1460.6|1459.4|295
1621965600000|2021-05-25 18:00:00|1461.8|1460.6|1462|1460.8|1462.6|1461.4|1460.9|1459.7|376
1621965900000|2021-05-25 18:05:00|1462.3|1461.1|1463.3|1462.1|1464.1|1462.9|1461.6|1460.4|754
1621966200000|2021-05-25 18:10:00|1463.4|1462.2|1469.1|1467.9|1469.6|1468.4|1462|1460.8|1938
1621966500000|2021-05-25 18:15:00|1469.2|1468|1469|1467.8|1469.6|1468.4|1467.8|1466.6|831
1621987200000|2021-05-26 00:00:00|1468.2|1467|1459.9|1458.7|1469.7|1468.5|1458.7|1457.5|529
1621987500000|2021-05-26 00:05:00|1460.8|1459.6|1464.3|1463.1|1464.4|1463.2|1458.4|1457.2|348
1621987800000|2021-05-26 00:10:00|1464.4|1463.2|1463.2|1462|1465|1463.8|1462.9|1461.7|99
1621988100000|2021-05-26 00:15:00|1463.3|1462.1|1463.3|1462.1|1464.4|1463.2|1462.8|1461.6|100
1621988400000|2021-05-26 00:20:00|1463.2|1462|1462.2|1461|1464|1462.8|1461|1459.8|129
1621988700000|2021-05-26 00:25:00|1462.7|1461.5|1464.3|1463.1|1464.4|1463.2|1461.6|1460.4|92
1621989000000|2021-05-26 00:30:00|1464.2|1463|1462.9|1461.7|1464.4|1463.2|1462.8|1461.6|65
1621989300000|2021-05-26 00:35:00|1462|1460.8|1462.8|1461.6|1462.9|1461.7|1461.7|1460.5|40
1621989600000|2021-05-26 00:40:00|1463.1|1461.9|1462|1460.8|1463.3|1462.1|1461.7|1460.5|45
1621989900000|2021-05-26 00:45:00|1461.9|1460.7|1460.8|1459.6|1462.7|1461.5|1460.2|1459|75
1621990200000|2021-05-26 00:50:00|1460.9|1459.7|1461.1|1459.9|1462|1460.8|1460.8|1459.6|30
1621990500000|2021-05-26 00:55:00|1461.2|1460|1460.4|1459.2|1461.2|1460|1460.3|1459.1|36
1621990800000|2021-05-26 01:00:00|1460.3|1459.1|1460.8|1459.6|1461.1|1459.9|1459.9|1458.7|130
1621991100000|2021-05-26 01:05:00|1460.7|1459.5|1460.9|1459.7|1461|1459.8|1460.2|1459|83
1621991400000|2021-05-26 01:10:00|1461.1|1459.9|1461.1|1459.9|1462|1460.8|1461|1459.8|65
1621991700000|2021-05-26 01:15:00|1461|1459.8|1460.6|1459.4|1461.3|1460.1|1460.4|1459.2|44
1621992000000|2021-05-26 01:20:00|1460.4|1459.2|1464.9|1463.7|1465|1463.8|1460.4|1459.2|88
1621992300000|2021-05-26 01:25:00|1465|1463.8|1463.5|1462.3|1465.1|1463.9|1463.2|1462|55
1621992600000|2021-05-26 01:30:00|1463.6|1462.4|1463.7|1462.5|1463.9|1462.7|1463.5|1462.3|32
1621992900000|2021-05-26 01:35:00|1463.8|1462.6|1465.2|1464|1465.7|1464.5|1463.7|1462.5|62
1621993200000|2021-05-26 01:40:00|1465.1|1463.9|1465|1463.8|1465.2|1464|1464.2|1463|70
1621993500000|2021-05-26 01:45:00|1464.9|1463.7|1467.6|1466.4|1467.8|1466.6|1464.7|1463.5|127
1621993800000|2021-05-26 01:50:00|1467.5|1466.3|1467.5|1466.3|1467.7|1466.5|1466.7|1465.5|114
1621994100000|2021-05-26 01:55:00|1467.4|1466.2|1466|1464.8|1467.5|1466.3|1466|1464.8|100
1621994400000|2021-05-26 02:00:00|1466.2|1465|1468.3|1467.1|1468.5|1467.3|1466.2|1465|66
1621994700000|2021-05-26 02:05:00|1468.2|1467|1470.4|1469.2|1470.4|1469.2|1467.8|1466.6|195
1621995000000|2021-05-26 02:10:00|1470.6|1469.4|1472.1|1470.9|1472.7|1471.5|1470.3|1469.1|213
1621995300000|2021-05-26 02:15:00|1472.3|1471.1|1471.5|1470.3|1472.7|1471.5|1471.3|1470.1|78
1621995600000|2021-05-26 02:20:00|1471.3|1470.1|1471.2|1470|1471.5|1470.3|1470.9|1469.7|48
1621995900000|2021-05-26 02:25:00|1471.1|1469.9|1470.5|1469.3|1471.3|1470.1|1470.3|1469.1|53
1621996200000|2021-05-26 02:30:00|1470.6|1469.4|1471.5|1470.3|1472.2|1471|1470.6|1469.4|79
1621996500000|2021-05-26 02:35:00|1471.9|1470.7|1472|1470.8|1472.9|1471.7|1471.6|1470.4|71
1621996800000|2021-05-26 02:40:00|1471.9|1470.7|1472.8|1471.6|1472.9|1471.7|1471.9|1470.7|83
1621997100000|2021-05-26 02:45:00|1472.9|1471.7|1472.9|1471.7|1473.2|1472|1472.2|1471|107
1621997400000|2021-05-26 02:50:00|1473|1471.8|1473|1471.8|1474.5|1473.3|1473|1471.8|116
1621997700000|2021-05-26 02:55:00|1473.1|1471.9|1473|1471.8|1473.3|1472.1|1472.9|1471.7|62
1621998000000|2021-05-26 03:00:00|1473.1|1471.9|1473.2|1472|1474|1472.8|1473|1471.8|69
1621998300000|2021-05-26 03:05:00|1473.3|1472.1|1473.8|1472.6|1474|1472.8|1473.1|1471.9|55
1621998600000|2021-05-26 03:10:00|1473.7|1472.5|1472.8|1471.6|1473.8|1472.6|1472.8|1471.6|49
1621998900000|2021-05-26 03:15:00|1472.9|1471.7|1473.2|1472|1473.8|1472.6|1472.9|1471.7|51
1621999200000|2021-05-26 03:20:00|1473.4|1472.2|1473.6|1472.4|1474|1472.8|1473.4|1472.2|55
1621999500000|2021-05-26 03:25:00|1473.5|1472.3|1474|1472.8|1474.1|1472.9|1473.3|1472.1|34
1621999800000|2021-05-26 03:30:00|1473.9|1472.7|1473.2|1472|1474.1|1472.9|1473.2|1472|20
1622000100000|2021-05-26 03:35:00|1473.1|1471.9|1473|1471.8|1473.2|1472|1473|1471.8|15
1622000400000|2021-05-26 03:40:00|1472.9|1471.7|1473.4|1472.2|1473.4|1472.2|1472.8|1471.6|13
1622000700000|2021-05-26 03:45:00|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.1|1471.9|3
1622001000000|2021-05-26 03:50:00|1473.3|1472.1|1473.7|1472.5|1473.7|1472.5|1473.3|1472.1|6
1622001300000|2021-05-26 03:55:00|1473.6|1472.4|1473.2|1472|1473.6|1472.4|1473.1|1471.9|20
1622001600000|2021-05-26 04:00:00|1473.1|1471.9|1473.7|1472.5|1473.8|1472.6|1473.1|1471.9|23
1622001900000|2021-05-26 04:05:00|1473.6|1472.4|1473.4|1472.2|1473.6|1472.4|1473.2|1472|15
1622002200000|2021-05-26 04:10:00|1473.5|1472.3|1473|1471.8|1473.7|1472.5|1473|1471.8|9
1622002500000|2021-05-26 04:15:00|1472.9|1471.7|1472.6|1471.4|1472.9|1471.7|1472.6|1471.4|7
1622002800000|2021-05-26 04:20:00|1472.5|1471.3|1472.6|1471.4|1472.6|1471.4|1472.4|1471.2|4
1622003100000|2021-05-26 04:25:00|1472.8|1471.6|1472.7|1471.5|1472.8|1471.6|1472.4|1471.2|13
1622003400000|2021-05-26 04:30:00|1472.6|1471.4|1472.1|1470.9|1472.8|1471.6|1471.8|1470.6|39
1622003700000|2021-05-26 04:35:00|1471.9|1470.7|1471.4|1470.2|1471.9|1470.7|1471.2|1470|29
1622004000000|2021-05-26 04:40:00|1471.3|1470.1|1471|1469.8|1471.3|1470.1|1470.9|1469.7|33
1622004300000|2021-05-26 04:45:00|1470.9|1469.7|1471.1|1469.9|1471.7|1470.5|1470.8|1469.6|16
1622004600000|2021-05-26 04:50:00|1471.2|1470|1471.1|1469.9|1471.6|1470.4|1471.1|1469.9|12
1622004900000|2021-05-26 04:55:00|1469.9|1468.7|1471.7|1470.5|1471.8|1470.6|1469.9|1468.7|78
1622005200000|2021-05-26 05:00:00|1471.6|1470.4|1472.4|1471.2|1472.7|1471.5|1471.6|1470.4|32
1622005500000|2021-05-26 05:05:00|1472.3|1471.1|1472.1|1470.9|1472.4|1471.2|1472.1|1470.9|28
1622005800000|2021-05-26 05:10:00|1472.4|1471.2|1472.9|1471.7|1472.9|1471.7|1472.1|1470.9|27
1622006100000|2021-05-26 05:15:00|1472.8|1471.6|1472.1|1470.9|1473|1471.8|1472.1|1470.9|32
1622006400000|2021-05-26 05:20:00|1472.3|1471.1|1471.9|1470.7|1472.3|1471.1|1471.7|1470.5|30
1622006700000|2021-05-26 05:25:00|1471.7|1470.5|1472|1470.8|1472.1|1470.9|1471.3|1470.1|21
1622007000000|2021-05-26 05:30:00|1472.4|1471.2|1469.7|1468.5|1472.5|1471.3|1469.6|1468.4|91
1622007300000|2021-05-26 05:35:00|1469.8|1468.6|1470.4|1469.2|1470.6|1469.4|1469.4|1468.2|82
1622007600000|2021-05-26 05:40:00|1470.3|1469.1|1469.8|1468.6|1470.9|1469.7|1469.8|1468.6|39
1622007900000|2021-05-26 05:45:00|1469.9|1468.7|1470.5|1469.3|1470.8|1469.6|1469.3|1468.1|56
1622008200000|2021-05-26 05:50:00|1470.7|1469.5|1471.5|1470.3|1471.5|1470.3|1470.5|1469.3|71
1622008500000|2021-05-26 05:55:00|1471.4|1470.2|1471.7|1470.5|1472.7|1471.5|1471.4|1470.2|44
1622008800000|2021-05-26 06:00:00|1471.6|1470.4|1471.6|1470.4|1472.8|1471.6|1471.4|1470.2|66
1622009100000|2021-05-26 06:05:00|1471.4|1470.2|1470|1468.8|1471.6|1470.4|1469.8|1468.6|36
1622009400000|2021-05-26 06:10:00|1469.9|1468.7|1469.4|1468.2|1470.8|1469.6|1469.2|1468|99
1622009700000|2021-05-26 06:15:00|1469.6|1468.4|1470.2|1469|1470.7|1469.5|1469.2|1468|38
1622010000000|2021-05-26 06:20:00|1470.4|1469.2|1470|1468.8|1470.8|1469.6|1470|1468.8|48
1622010300000|2021-05-26 06:25:00|1469.9|1468.7|1471|1469.8|1471.5|1470.3|1469.9|1468.7|52
1622010600000|2021-05-26 06:30:00|1471.1|1469.9|1470.6|1469.4|1471.2|1470|1470.5|1469.3|26
1622010900000|2021-05-26 06:35:00|1470.7|1469.5|1470.8|1469.6|1470.9|1469.7|1470.3|1469.1|33
1622011200000|2021-05-26 06:40:00|1470.9|1469.7|1470.7|1469.5|1471.2|1470|1470.6|1469.4|13
1622011500000|2021-05-26 06:45:00|1470.6|1469.4|1470.5|1469.3|1471.3|1470.1|1470.3|1469.1|39
1622011800000|2021-05-26 06:50:00|1470.6|1469.4|1470.6|1469.4|1471|1469.8|1470.4|1469.2|34
1622012100000|2021-05-26 06:55:00|1470.4|1469.2|1471.1|1469.9|1471.4|1470.2|1470.3|1469.1|50
1622012400000|2021-05-26 07:00:00|1471.3|1470.1|1473|1471.8|1473.3|1472.1|1471|1469.8|99
1622012700000|2021-05-26 07:05:00|1473.1|1471.9|1472.6|1471.4|1474|1472.8|1472.5|1471.3|74
1622013000000|2021-05-26 07:10:00|1472.5|1471.3|1472|1470.8|1472.7|1471.5|1471.4|1470.2|34
1622013300000|2021-05-26 07:15:00|1472.1|1470.9|1470.2|1469|1472.6|1471.4|1470|1468.8|194
1622013600000|2021-05-26 07:20:00|1470.3|1469.1|1470.1|1468.9|1470.7|1469.5|1469.9|1468.7|66
1622013900000|2021-05-26 07:25:00|1470|1468.8|1470.6|1469.4|1470.6|1469.4|1469.3|1468.1|137
1622014200000|2021-05-26 07:30:00|1471|1469.8|1471.5|1470.3|1471.6|1470.4|1470.9|1469.7|13
1622014500000|2021-05-26 07:35:00|1471.6|1470.4|1471.2|1470|1471.6|1470.4|1470.7|1469.5|38
1622014800000|2021-05-26 07:40:00|1471|1469.8|1471.4|1470.2|1471.4|1470.2|1470.6|1469.4|19
1622015100000|2021-05-26 07:45:00|1471.3|1470.1|1470.9|1469.7|1471.3|1470.1|1470.9|1469.7|4
1622015400000|2021-05-26 07:50:00|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1469.8|1468.6|41
1622015700000|2021-05-26 07:55:00|1470.6|1469.4|1470.1|1468.9|1471|1469.8|1470.1|1468.9|34
1622016000000|2021-05-26 08:00:00|1470|1468.8|1470.4|1469.2|1470.6|1469.4|1469.8|1468.6|10
1622016300000|2021-05-26 08:05:00|1470.5|1469.3|1470.5|1469.3|1470.9|1469.7|1470.4|1469.2|8
1622016600000|2021-05-26 08:10:00|1470.6|1469.4|1470.3|1469.1|1470.8|1469.6|1470.1|1468.9|10
1622016900000|2021-05-26 08:15:00|1470.2|1469|1469.4|1468.2|1470.3|1469.1|1469.2|1468|19
1622017200000|2021-05-26 08:20:00|1469.5|1468.3|1469.5|1468.3|1470|1468.8|1469.4|1468.2|20
1622017500000|2021-05-26 08:25:00|1469.4|1468.2|1467.3|1466.1|1469.7|1468.5|1467.3|1466.1|343
1622017800000|2021-05-26 08:30:00|1467.5|1466.3|1465.8|1464.6|1467.5|1466.3|1465.6|1464.4|208
1622018100000|2021-05-26 08:35:00|1466.2|1465|1464.1|1462.9|1466.3|1465.1|1463.8|1462.6|78
1622018400000|2021-05-26 08:40:00|1464|1462.8|1463.5|1462.3|1464.7|1463.5|1462.8|1461.6|69
1622018700000|2021-05-26 08:45:00|1463.8|1462.6|1463.4|1462.2|1464.3|1463.1|1461.4|1460.2|362
1622019000000|2021-05-26 08:50:00|1463.5|1462.3|1463.1|1461.9|1463.6|1462.4|1462.1|1460.9|120
1622019300000|2021-05-26 08:55:00|1463.2|1462|1461|1459.8|1463.6|1462.4|1461|1459.8|98
1622019600000|2021-05-26 09:00:00|1461.1|1459.9|1463.4|1462.2|1463.7|1462.5|1461.1|1459.9|92
1622019900000|2021-05-26 09:05:00|1463.5|1462.3|1463.6|1462.4|1464.7|1463.5|1463.5|1462.3|94
1622020200000|2021-05-26 09:10:00|1463.8|1462.6|1464.6|1463.4|1464.7|1463.5|1463.7|1462.5|82
1622020500000|2021-05-26 09:15:00|1464.7|1463.5|1464.6|1463.4|1465.2|1464|1464|1462.8|84
1622020800000|2021-05-26 09:20:00|1464.7|1463.5|1465.9|1464.7|1466.3|1465.1|1464.6|1463.4|73
1622021100000|2021-05-26 09:25:00|1466|1464.8|1466.4|1465.2|1466.5|1465.3|1465.2|1464|68
1622021400000|2021-05-26 09:30:00|1466.5|1465.3|1464.4|1463.2|1466.5|1465.3|1464.4|1463.2|92
1622021700000|2021-05-26 09:35:00|1464.6|1463.4|1462|1460.8|1464.8|1463.6|1461.7|1460.5|314
1622022000000|2021-05-26 09:40:00|1462.1|1460.9|1462.4|1461.2|1463.9|1462.7|1462.1|1460.9|83
1622022300000|2021-05-26 09:45:00|1462.1|1460.9|1462.3|1461.1|1462.9|1461.7|1461.4|1460.2|134
1622022600000|2021-05-26 09:50:00|1462.4|1461.2|1462.8|1461.6|1462.8|1461.6|1462.1|1460.9|34
1622022900000|2021-05-26 09:55:00|1462.6|1461.4|1461|1459.8|1462.8|1461.6|1461|1459.8|63
1622023200000|2021-05-26 10:00:00|1461.1|1459.9|1460.9|1459.7|1461.4|1460.2|1459.7|1458.5|137
1622023500000|2021-05-26 10:05:00|1461.3|1460.1|1462.8|1461.6|1463.3|1462.1|1461.3|1460.1|92
1622023800000|2021-05-26 10:10:00|1463|1461.8|1463.5|1462.3|1464|1462.8|1462.9|1461.7|72
1622024100000|2021-05-26 10:15:00|1463.4|1462.2|1462.7|1461.5|1463.5|1462.3|1462.4|1461.2|29
1622024400000|2021-05-26 10:20:00|1463|1461.8|1461.5|1460.3|1463.5|1462.3|1461.1|1459.9|90
1622024700000|2021-05-26 10:25:00|1461.6|1460.4|1462.1|1460.9|1463.2|1462|1461.3|1460.1|87
1622025000000|2021-05-26 10:30:00|1462.3|1461.1|1463|1461.8|1463.1|1461.9|1462.3|1461.1|43
1622025300000|2021-05-26 10:35:00|1463.1|1461.9|1462|1460.8|1463.1|1461.9|1461.6|1460.4|123
1622025600000|2021-05-26 10:40:00|1462.2|1461|1464|1462.8|1464.1|1462.9|1462.2|1461|83
1622025900000|2021-05-26 10:45:00|1464.1|1462.9|1462.8|1461.6|1464.1|1462.9|1462.8|1461.6|20
1622026200000|2021-05-26 10:50:00|1462.9|1461.7|1462.7|1461.5|1463.6|1462.4|1462.7|1461.5|33
1622026500000|2021-05-26 10:55:00|1462.6|1461.4|1463.3|1462.1|1463.3|1462.1|1461.9|1460.7|93
1622026800000|2021-05-26 11:00:00|1463.2|1462|1462.3|1461.1|1463.3|1462.1|1461.6|1460.4|129
1622027100000|2021-05-26 11:05:00|1462.4|1461.2|1460.3|1459.1|1462.4|1461.2|1460.2|1459|127
1622027400000|2021-05-26 11:10:00|1460.4|1459.2|1458.8|1457.6|1460.4|1459.2|1458.2|1457|254
1622027700000|2021-05-26 11:15:00|1459|1457.8|1459.3|1458.1|1459.4|1458.2|1458.7|1457.5|94
1622028000000|2021-05-26 11:20:00|1459.5|1458.3|1458.8|1457.6|1460.7|1459.5|1458.7|1457.5|111
1622028300000|2021-05-26 11:25:00|1458.9|1457.7|1460.2|1459|1460.4|1459.2|1458.9|1457.7|82
1622028600000|2021-05-26 11:30:00|1460.3|1459.1|1459.5|1458.3|1460.4|1459.2|1459.1|1457.9|73
1622028900000|2021-05-26 11:35:00|1459.4|1458.2|1459.1|1457.9|1459.7|1458.5|1459|1457.8|73
1622029200000|2021-05-26 11:40:00|1459|1457.8|1459|1457.8|1459.1|1457.9|1458.5|1457.3|70
1622029500000|2021-05-26 11:45:00|1458.6|1457.4|1459.1|1457.9|1459.3|1458.1|1458.5|1457.3|44
1622029800000|2021-05-26 11:50:00|1459|1457.8|1459.2|1458|1459.3|1458.1|1458.7|1457.5|31
1622030100000|2021-05-26 11:55:00|1459.1|1457.9|1458.6|1457.4|1459.2|1458|1458.5|1457.3|33
1622030400000|2021-05-26 12:00:00|1458.7|1457.5|1459.3|1458.1|1459.9|1458.7|1458.5|1457.3|120
1622030700000|2021-05-26 12:05:00|1459.2|1458|1458.6|1457.4|1459.3|1458.1|1458|1456.8|78
1622031000000|2021-05-26 12:10:00|1458.7|1457.5|1460|1458.8|1460.1|1458.9|1458.5|1457.3|59
1622031300000|2021-05-26 12:15:00|1459.8|1458.6|1459|1457.8|1460|1458.8|1458.4|1457.2|38
1622031600000|2021-05-26 12:20:00|1459.1|1457.9|1459.8|1458.6|1459.8|1458.6|1458.7|1457.5|76
1622031900000|2021-05-26 12:25:00|1459.7|1458.5|1460.4|1459.2|1460.9|1459.7|1459.7|1458.5|103
1622032200000|2021-05-26 12:30:00|1460.3|1459.1|1461.3|1460.1|1461.4|1460.2|1459.5|1458.3|86
1622032500000|2021-05-26 12:35:00|1461.4|1460.2|1460.9|1459.7|1462.1|1460.9|1460.7|1459.5|245
1622032800000|2021-05-26 12:40:00|1460.8|1459.6|1461.5|1460.3|1461.7|1460.5|1460.2|1459|72
1622035800000|2021-05-26 13:30:00|1459.3|1458.1|1452.4|1451.2|1460.3|1459.1|1449.6|1448.4|2720
1622036100000|2021-05-26 13:35:00|1452.3|1451.1|1449.4|1448.2|1452.7|1451.5|1447.3|1446.1|2084
1622036400000|2021-05-26 13:40:00|1449.6|1448.4|1449.3|1448.1|1451.5|1450.3|1446|1444.8|1737
1622036700000|2021-05-26 13:45:00|1449.2|1448|1448|1446.8|1452|1450.8|1447.9|1446.7|1055
1622037000000|2021-05-26 13:50:00|1448.1|1446.9|1446.5|1445.3|1448.4|1447.2|1445.4|1444.2|1209
1622037300000|2021-05-26 13:55:00|1446.4|1445.2|1446.9|1445.7|1447.3|1446.1|1445.3|1444.1|853
1622037600000|2021-05-26 14:00:00|1446.8|1445.6|1444.8|1443.6|1446.9|1445.7|1443.3|1442.1|1004
1622037900000|2021-05-26 14:05:00|1444.7|1443.5|1445|1443.8|1446.1|1444.9|1444.5|1443.3|634
1622038200000|2021-05-26 14:10:00|1445.1|1443.9|1447.7|1446.5|1448|1446.8|1445|1443.8|724
1622038500000|2021-05-26 14:15:00|1447.8|1446.6|1451.1|1449.9|1451.1|1449.9|1447.3|1446.1|787
1622038800000|2021-05-26 14:20:00|1451.2|1450|1456.2|1455|1456.7|1455.5|1450.7|1449.5|1647
1622039100000|2021-05-26 14:25:00|1456.3|1455.1|1459.5|1458.3|1461.7|1460.5|1456.2|1455|1706
1622039400000|2021-05-26 14:30:00|1459.4|1458.2|1464.7|1463.5|1464.7|1463.5|1458.6|1457.4|1332
1622039700000|2021-05-26 14:35:00|1464.8|1463.6|1473.9|1472.7|1476|1474.8|1464.2|1463|2636
1622040000000|2021-05-26 14:40:00|1474.3|1473.1|1469.7|1468.5|1475|1473.8|1469|1467.8|1808
1622040300000|2021-05-26 14:45:00|1469.8|1468.6|1469.3|1468.1|1472.8|1471.6|1467.9|1466.7|1178
1622040600000|2021-05-26 14:50:00|1469.4|1468.2|1468.1|1466.9|1470.1|1468.9|1468|1466.8|708
1622040900000|2021-05-26 14:55:00|1468|1466.8|1470|1468.8|1470.5|1469.3|1468|1466.8|474
1622041200000|2021-05-26 15:00:00|1470.3|1469.1|1470.9|1469.7|1476.2|1475|1470.3|1469.1|1157
1622041500000|2021-05-26 15:05:00|1470.8|1469.6|1472.2|1471|1473.7|1472.5|1469.2|1468|537
1622041800000|2021-05-26 15:10:00|1472.3|1471.1|1473|1471.8|1473.1|1471.9|1470.1|1468.9|269
1622042100000|2021-05-26 15:15:00|1473.1|1471.9|1472.7|1471.5|1475.2|1474|1472.4|1471.2|508
1622042400000|2021-05-26 15:20:00|1472.5|1471.3|1473.4|1472.2|1475.3|1474.1|1472.5|1471.3|387
1622042700000|2021-05-26 15:25:00|1473.6|1472.4|1471|1469.8|1474|1472.8|1470.8|1469.6|628
1622043000000|2021-05-26 15:30:00|1470.9|1469.7|1468.7|1467.5|1471.6|1470.4|1468.5|1467.3|1118
1622043300000|2021-05-26 15:35:00|1468.8|1467.6|1470.4|1469.2|1470.4|1469.2|1467.3|1466.1|925
1622043600000|2021-05-26 15:40:00|1470.5|1469.3|1469.6|1468.4|1472.2|1471|1468.5|1467.3|979
1622043900000|2021-05-26 15:45:00|1469.7|1468.5|1466.9|1465.7|1469.7|1468.5|1465.7|1464.5|505
1622044200000|2021-05-26 15:50:00|1466.7|1465.5|1463.5|1462.3|1467.2|1466|1463.3|1462.1|697
1622044500000|2021-05-26 15:55:00|1463.7|1462.5|1463.9|1462.7|1464.7|1463.5|1460.8|1459.6|678
1622044800000|2021-05-26 16:00:00|1463.8|1462.6|1464|1462.8|1466|1464.8|1463.3|1462.1|419
1622045100000|2021-05-26 16:05:00|1464.1|1462.9|1463.9|1462.7|1465.2|1464|1462.1|1460.9|439
1622045400000|2021-05-26 16:10:00|1463.8|1462.6|1466.1|1464.9|1466.1|1464.9|1463|1461.8|263
1622045700000|2021-05-26 16:15:00|1466|1464.8|1469.6|1468.4|1470.3|1469.1|1465.7|1464.5|713
1622046000000|2021-05-26 16:20:00|1469.5|1468.3|1467.4|1466.2|1469.6|1468.4|1466.7|1465.5|377
1622046300000|2021-05-26 16:25:00|1467.3|1466.1|1468.9|1467.7|1469.5|1468.3|1466.8|1465.6|395
1622046600000|2021-05-26 16:30:00|1468.8|1467.6|1468.4|1467.2|1469.5|1468.3|1467.7|1466.5|321
1622046900000|2021-05-26 16:35:00|1468.3|1467.1|1466.3|1465.1|1469.1|1467.9|1466.3|1465.1|225
1622047200000|2021-05-26 16:40:00|1466.1|1464.9|1466.1|1464.9|1467.6|1466.4|1465.9|1464.7|264
1622047500000|2021-05-26 16:45:00|1465.8|1464.6|1466.6|1465.4|1467.7|1466.5|1465.4|1464.2|210
1622047800000|2021-05-26 16:50:00|1466.3|1465.1|1465|1463.8|1467.1|1465.9|1465|1463.8|305
1622048100000|2021-05-26 16:55:00|1465.1|1463.9|1465|1463.8|1465.6|1464.4|1463.8|1462.6|403
1622048400000|2021-05-26 17:00:00|1464.9|1463.7|1464.5|1463.3|1466.1|1464.9|1464|1462.8|301
1622048700000|2021-05-26 17:05:00|1464.7|1463.5|1463.8|1462.6|1465.5|1464.3|1463.5|1462.3|298
1622049000000|2021-05-26 17:10:00|1464.3|1463.1|1464.2|1463|1464.4|1463.2|1463|1461.8|313
1622049300000|2021-05-26 17:15:00|1464.3|1463.1|1462.7|1461.5|1464.5|1463.3|1462.6|1461.4|399
1622049600000|2021-05-26 17:20:00|1462.5|1461.3|1461.3|1460.1|1462.9|1461.7|1461|1459.8|275
1622049900000|2021-05-26 17:25:00|1461.1|1459.9|1462.7|1461.5|1463.2|1462|1459.7|1458.5|716
1622050200000|2021-05-26 17:30:00|1462.6|1461.4|1461.8|1460.6|1462.7|1461.5|1461.1|1459.9|370
1622050500000|2021-05-26 17:35:00|1461.9|1460.7|1461.2|1460|1461.9|1460.7|1459.9|1458.7|564
1622050800000|2021-05-26 17:40:00|1461.3|1460.1|1462.3|1461.1|1462.9|1461.7|1460.6|1459.4|614
1622051100000|2021-05-26 17:45:00|1462.2|1461|1461.6|1460.4|1462.3|1461.1|1460.2|1459|297
1622051400000|2021-05-26 17:50:00|1461.5|1460.3|1460.8|1459.6|1463.3|1462.1|1460.6|1459.4|280
1622051700000|2021-05-26 17:55:00|1460.9|1459.7|1459.6|1458.4|1461.2|1460|1459.1|1457.9|465
1622052000000|2021-05-26 18:00:00|1459.7|1458.5|1459|1457.8|1460.7|1459.5|1459|1457.8|533
1622052300000|2021-05-26 18:05:00|1459.2|1458|1458.3|1457.1|1460.7|1459.5|1457.7|1456.5|839
1622052600000|2021-05-26 18:10:00|1458.4|1457.2|1458.4|1457.2|1460.1|1458.9|1458.2|1457|1466
1622052900000|2021-05-26 18:15:00|1458.5|1457.3|1458.8|1457.6|1459.9|1458.7|1458|1456.8|843
1622073600000|2021-05-27 00:00:00|1461.2|1460|1457.7|1456.5|1461.2|1460|1456.6|1455.4|404
1622073900000|2021-05-27 00:05:00|1457.6|1456.4|1458.1|1456.9|1458.3|1457.1|1456.3|1455.1|205
1622074200000|2021-05-27 00:10:00|1458|1456.8|1458.4|1457.2|1458.8|1457.6|1458|1456.8|146
1622074500000|2021-05-27 00:15:00|1458.3|1457.1|1458.8|1457.6|1459.1|1457.9|1458.1|1456.9|93
1622074800000|2021-05-27 00:20:00|1458.6|1457.4|1461.1|1459.9|1461.5|1460.3|1458.6|1457.4|185
1622075100000|2021-05-27 00:25:00|1460.6|1459.4|1459.6|1458.4|1461.2|1460|1459.6|1458.4|133
1622075400000|2021-05-27 00:30:00|1459.8|1458.6|1458.4|1457.2|1459.8|1458.6|1458.3|1457.1|60
1622075700000|2021-05-27 00:35:00|1458.6|1457.4|1459.8|1458.6|1459.8|1458.6|1458.4|1457.2|43
1622076000000|2021-05-27 00:40:00|1459.7|1458.5|1460.6|1459.4|1461.3|1460.1|1459.7|1458.5|97
1622076300000|2021-05-27 00:45:00|1460.4|1459.2|1459.9|1458.7|1460.4|1459.2|1459.5|1458.3|46
1622076600000|2021-05-27 00:50:00|1459.8|1458.6|1458.9|1457.7|1459.9|1458.7|1458.6|1457.4|62
1622076900000|2021-05-27 00:55:00|1458.8|1457.6|1459|1457.8|1459.6|1458.4|1458.5|1457.3|33
1622077200000|2021-05-27 01:00:00|1458.9|1457.7|1460.5|1459.3|1460.8|1459.6|1458.7|1457.5|96
1622077500000|2021-05-27 01:05:00|1460.6|1459.4|1460.2|1459|1460.7|1459.5|1459.5|1458.3|80
1622077800000|2021-05-27 01:10:00|1460.1|1458.9|1458.3|1457.1|1460.1|1458.9|1457.8|1456.6|124
1622078100000|2021-05-27 01:15:00|1458.4|1457.2|1457.7|1456.5|1459|1457.8|1457.5|1456.3|103
1622078400000|2021-05-27 01:20:00|1457.6|1456.4|1457.7|1456.5|1458.7|1457.5|1456.7|1455.5|142
1622078700000|2021-05-27 01:25:00|1457.8|1456.6|1457.1|1455.9|1458.2|1457|1456.9|1455.7|32
1622079000000|2021-05-27 01:30:00|1457.2|1456|1457.2|1456|1457.5|1456.3|1456.7|1455.5|53
1622079300000|2021-05-27 01:35:00|1457|1455.8|1457.1|1455.9|1457.8|1456.6|1456.7|1455.5|42
1622079600000|2021-05-27 01:40:00|1457.2|1456|1457.7|1456.5|1457.9|1456.7|1456.8|1455.6|22
1622079900000|2021-05-27 01:45:00|1457.8|1456.6|1457.4|1456.2|1458.9|1457.7|1457.4|1456.2|36
1622080200000|2021-05-27 01:50:00|1457.3|1456.1|1457|1455.8|1457.3|1456.1|1456.5|1455.3|74
1622080500000|2021-05-27 01:55:00|1456.9|1455.7|1456.7|1455.5|1457.3|1456.1|1455.6|1454.4|67
1622080800000|2021-05-27 02:00:00|1456.5|1455.3|1457.7|1456.5|1457.8|1456.6|1456.3|1455.1|69
1622081100000|2021-05-27 02:05:00|1457.8|1456.6|1456.3|1455.1|1457.8|1456.6|1456.1|1454.9|58
1622081400000|2021-05-27 02:10:00|1456.4|1455.2|1456.8|1455.6|1457.8|1456.6|1456.4|1455.2|48
1622081700000|2021-05-27 02:15:00|1456.7|1455.5|1456.9|1455.7|1457.4|1456.2|1456.5|1455.3|20
1622082000000|2021-05-27 02:20:00|1457|1455.8|1456.7|1455.5|1457.1|1455.9|1456.1|1454.9|20
1622082300000|2021-05-27 02:25:00|1456.6|1455.4|1456.2|1455|1456.7|1455.5|1456.2|1455|4
1622082600000|2021-05-27 02:30:00|1456.3|1455.1|1456.3|1455.1|1456.8|1455.6|1456.1|1454.9|27
1622082900000|2021-05-27 02:35:00|1456.2|1455|1457.7|1456.5|1457.8|1456.6|1456|1454.8|38
1622083200000|2021-05-27 02:40:00|1457.8|1456.6|1458.2|1457|1459.4|1458.2|1457.7|1456.5|45
1622083500000|2021-05-27 02:45:00|1458|1456.8|1458|1456.8|1458.8|1457.6|1457.9|1456.7|18
1622083800000|2021-05-27 02:50:00|1458.1|1456.9|1459.7|1458.5|1459.8|1458.6|1457.7|1456.5|51
1622084100000|2021-05-27 02:55:00|1459.8|1458.6|1459.6|1458.4|1460|1458.8|1459.3|1458.1|42
1622084400000|2021-05-27 03:00:00|1459.5|1458.3|1458|1456.8|1459.5|1458.3|1458|1456.8|36
1622084700000|2021-05-27 03:05:00|1458.2|1457|1457.6|1456.4|1458.2|1457|1457.5|1456.3|38
1622085000000|2021-05-27 03:10:00|1457.7|1456.5|1458.1|1456.9|1458.3|1457.1|1457.5|1456.3|46
1622085300000|2021-05-27 03:15:00|1458|1456.8|1457.7|1456.5|1458.2|1457|1457.5|1456.3|14
1622085600000|2021-05-27 03:20:00|1457.9|1456.7|1457.7|1456.5|1458|1456.8|1457.1|1455.9|28
1622085900000|2021-05-27 03:25:00|1457.8|1456.6|1457.1|1455.9|1458.3|1457.1|1456.7|1455.5|49
1622086200000|2021-05-27 03:30:00|1457.2|1456|1456.7|1455.5|1457.3|1456.1|1456.4|1455.2|34
1622086500000|2021-05-27 03:35:00|1456.8|1455.6|1457.1|1455.9|1457.3|1456.1|1456.7|1455.5|13
1622086800000|2021-05-27 03:40:00|1457|1455.8|1456.5|1455.3|1457|1455.8|1456.5|1455.3|11
1622087100000|2021-05-27 03:45:00|1456.4|1455.2|1456.5|1455.3|1456.8|1455.6|1456.2|1455|37
1622087400000|2021-05-27 03:50:00|1456.4|1455.2|1456.6|1455.4|1456.7|1455.5|1456.4|1455.2|5
1622087700000|2021-05-27 03:55:00|1456.5|1455.3|1455.6|1454.4|1456.5|1455.3|1455.2|1454|37
1622088000000|2021-05-27 04:00:00|1455.5|1454.3|1455.5|1454.3|1455.6|1454.4|1455.4|1454.2|21
1622088300000|2021-05-27 04:05:00|1455.6|1454.4|1455.8|1454.6|1455.8|1454.6|1455.5|1454.3|6
1622088600000|2021-05-27 04:10:00|1455.9|1454.7|1455.8|1454.6|1455.9|1454.7|1455.6|1454.4|14
1622088900000|2021-05-27 04:15:00|1455.7|1454.5|1455|1453.8|1455.7|1454.5|1454.9|1453.7|32
1622089200000|2021-05-27 04:20:00|1454.9|1453.7|1455|1453.8|1455.5|1454.3|1454.8|1453.6|59
1622089500000|2021-05-27 04:25:00|1454.3|1453.1|1454.5|1453.3|1454.7|1453.5|1454.2|1453|194
1622089800000|2021-05-27 04:30:00|1454.6|1453.4|1453|1451.8|1454.6|1453.4|1452.8|1451.6|193
1622090100000|2021-05-27 04:35:00|1452.9|1451.7|1453|1451.8|1453.5|1452.3|1452.9|1451.7|75
1622090400000|2021-05-27 04:40:00|1452.9|1451.7|1452.7|1451.5|1453.2|1452|1452.3|1451.1|43
1622090700000|2021-05-27 04:45:00|1452.8|1451.6|1452.9|1451.7|1453.1|1451.9|1452.5|1451.3|17
1622091000000|2021-05-27 04:50:00|1452.8|1451.6|1452.7|1451.5|1452.8|1451.6|1452.2|1451|25
1622091300000|2021-05-27 04:55:00|1452.6|1451.4|1453.4|1452.2|1453.4|1452.2|1452.6|1451.4|23
1622091600000|2021-05-27 05:00:00|1453.5|1452.3|1453|1451.8|1453.6|1452.4|1453|1451.8|14
1622091900000|2021-05-27 05:05:00|1452.9|1451.7|1452.5|1451.3|1453|1451.8|1452.3|1451.1|58
1622092200000|2021-05-27 05:10:00|1452.3|1451.1|1452.2|1451|1452.8|1451.6|1452|1450.8|49
1622092500000|2021-05-27 05:15:00|1452.3|1451.1|1452|1450.8|1452.3|1451.1|1452|1450.8|15
1622092800000|2021-05-27 05:20:00|1452.1|1450.9|1451.8|1450.6|1452.4|1451.2|1451.8|1450.6|22
1622093100000|2021-05-27 05:25:00|1451.9|1450.7|1451.8|1450.6|1452|1450.8|1451.3|1450.1|32
1622093400000|2021-05-27 05:30:00|1451.9|1450.7|1451.6|1450.4|1452.3|1451.1|1451|1449.8|100
1622093700000|2021-05-27 05:35:00|1451.5|1450.3|1449.5|1448.3|1451.5|1450.3|1449.4|1448.2|169
1622094000000|2021-05-27 05:40:00|1449.4|1448.2|1449.2|1448|1449.8|1448.6|1449.1|1447.9|128
1622094300000|2021-05-27 05:45:00|1449.1|1447.9|1450.3|1449.1|1450.4|1449.2|1448.9|1447.7|93
1622094600000|2021-05-27 05:50:00|1450.5|1449.3|1450.9|1449.7|1451.2|1450|1450.4|1449.2|116
1622094900000|2021-05-27 05:55:00|1451.1|1449.9|1450.2|1449|1451.3|1450.1|1449.9|1448.7|54
1622095200000|2021-05-27 06:00:00|1450.3|1449.1|1449.1|1447.9|1450.3|1449.1|1449.1|1447.9|56
1622095500000|2021-05-27 06:05:00|1449|1447.8|1448.6|1447.4|1449.4|1448.2|1447.9|1446.7|224
1622095800000|2021-05-27 06:10:00|1448.5|1447.3|1449.3|1448.1|1449.6|1448.4|1447.9|1446.7|119
1622096100000|2021-05-27 06:15:00|1449.1|1447.9|1448.9|1447.7|1450|1448.8|1448.7|1447.5|33
1622096400000|2021-05-27 06:20:00|1449|1447.8|1448.2|1447|1449.5|1448.3|1448.2|1447|32
1622096700000|2021-05-27 06:25:00|1448.1|1446.9|1447.5|1446.3|1448.3|1447.1|1447.1|1445.9|137
1622097000000|2021-05-27 06:30:00|1447.3|1446.1|1446.9|1445.7|1447.5|1446.3|1446.4|1445.2|132
1622097300000|2021-05-27 06:35:00|1446.8|1445.6|1447.2|1446|1448|1446.8|1446.6|1445.4|60
1622097600000|2021-05-27 06:40:00|1447.1|1445.9|1446.3|1445.1|1447.2|1446|1445.9|1444.7|112
1622097900000|2021-05-27 06:45:00|1446.2|1445|1446.2|1445|1447|1445.8|1445.9|1444.7|57
1622098200000|2021-05-27 06:50:00|1446.1|1444.9|1447|1445.8|1447|1445.8|1445.7|1444.5|107
1622098500000|2021-05-27 06:55:00|1447.1|1445.9|1448.1|1446.9|1448.3|1447.1|1446.3|1445.1|255
1622098800000|2021-05-27 07:00:00|1448.2|1447|1448.6|1447.4|1449.1|1447.9|1448|1446.8|286
1622099100000|2021-05-27 07:05:00|1448.7|1447.5|1447|1445.8|1448.8|1447.6|1446.9|1445.7|54
1622099400000|2021-05-27 07:10:00|1447.1|1445.9|1446.6|1445.4|1447.5|1446.3|1446.4|1445.2|40
1622099700000|2021-05-27 07:15:00|1446.5|1445.3|1446.4|1445.2|1447|1445.8|1446.4|1445.2|19
1622100000000|2021-05-27 07:20:00|1446.3|1445.1|1447.9|1446.7|1448|1446.8|1446.1|1444.9|60
1622100300000|2021-05-27 07:25:00|1448|1446.8|1448.1|1446.9|1448.2|1447|1447.8|1446.6|30
1622100600000|2021-05-27 07:30:00|1448.8|1447.6|1447.8|1446.6|1449|1447.8|1447.8|1446.6|61
1622100900000|2021-05-27 07:35:00|1447.9|1446.7|1448|1446.8|1448.4|1447.2|1447.1|1445.9|122
1622101200000|2021-05-27 07:40:00|1448.1|1446.9|1448.7|1447.5|1449|1447.8|1447.8|1446.6|88
1622101500000|2021-05-27 07:45:00|1448.6|1447.4|1447.9|1446.7|1448.7|1447.5|1447.8|1446.6|33
1622101800000|2021-05-27 07:50:00|1448|1446.8|1449.2|1448|1449.2|1448|1448|1446.8|61
1622102100000|2021-05-27 07:55:00|1449.3|1448.1|1449.7|1448.5|1450.5|1449.3|1449.1|1447.9|149
1622102400000|2021-05-27 08:00:00|1449.8|1448.6|1449.2|1448|1449.8|1448.6|1449.1|1447.9|30
1622102700000|2021-05-27 08:05:00|1449.1|1447.9|1449.1|1447.9|1449.3|1448.1|1448.6|1447.4|42
1622103000000|2021-05-27 08:10:00|1449|1447.8|1450.1|1448.9|1450.5|1449.3|1449|1447.8|63
1622103300000|2021-05-27 08:15:00|1450|1448.8|1449.8|1448.6|1450.1|1448.9|1449.6|1448.4|14
1622103600000|2021-05-27 08:20:00|1449.7|1448.5|1450.5|1449.3|1450.5|1449.3|1449.6|1448.4|74
1622103900000|2021-05-27 08:25:00|1450.6|1449.4|1452.4|1451.2|1452.7|1451.5|1450.4|1449.2|147
1622104200000|2021-05-27 08:30:00|1452.3|1451.1|1450.6|1449.4|1452.5|1451.3|1450.5|1449.3|41
1622104500000|2021-05-27 08:35:00|1450.5|1449.3|1449.9|1448.7|1450.6|1449.4|1449.8|1448.6|19
1622104800000|2021-05-27 08:40:00|1449.8|1448.6|1450.1|1448.9|1450.4|1449.2|1449.8|1448.6|7
1622105100000|2021-05-27 08:45:00|1450|1448.8|1450.5|1449.3|1450.5|1449.3|1449.7|1448.5|14
1622105400000|2021-05-27 08:50:00|1450.2|1449|1451.9|1450.7|1452|1450.8|1450.2|1449|63
1622105700000|2021-05-27 08:55:00|1452|1450.8|1451|1449.8|1452|1450.8|1450.9|1449.7|55
1622106000000|2021-05-27 09:00:00|1451.1|1449.9|1451.4|1450.2|1451.8|1450.6|1450.4|1449.2|34
1622106300000|2021-05-27 09:05:00|1451.3|1450.1|1450.6|1449.4|1451.5|1450.3|1450.5|1449.3|31
1622106600000|2021-05-27 09:10:00|1450.4|1449.2|1450.1|1448.9|1450.5|1449.3|1449.9|1448.7|9
1622106900000|2021-05-27 09:15:00|1450|1448.8|1449.9|1448.7|1450|1448.8|1449.3|1448.1|51
1622107200000|2021-05-27 09:20:00|1450|1448.8|1449.9|1448.7|1450.2|1449|1449.7|1448.5|53
1622107500000|2021-05-27 09:25:00|1449.8|1448.6|1449.3|1448.1|1449.8|1448.6|1448.7|1447.5|55
1622107800000|2021-05-27 09:30:00|1449.4|1448.2|1448.9|1447.7|1449.6|1448.4|1448.8|1447.6|18
1622108100000|2021-05-27 09:35:00|1448.8|1447.6|1449.6|1448.4|1449.8|1448.6|1448.7|1447.5|20
1622108400000|2021-05-27 09:40:00|1449.7|1448.5|1449.5|1448.3|1449.9|1448.7|1449.5|1448.3|8
1622108700000|2021-05-27 09:45:00|1449.6|1448.4|1450|1448.8|1450.7|1449.5|1449.6|1448.4|39
1622109000000|2021-05-27 09:50:00|1449.9|1448.7|1450.5|1449.3|1450.6|1449.4|1449.9|1448.7|11
1622109300000|2021-05-27 09:55:00|1450.4|1449.2|1451.4|1450.2|1451.4|1450.2|1450.4|1449.2|47
1622109600000|2021-05-27 10:00:00|1451.2|1450|1450|1448.8|1451.3|1450.1|1450|1448.8|22
1622109900000|2021-05-27 10:05:00|1449.9|1448.7|1450.2|1449|1450.2|1449|1449.7|1448.5|10
1622110200000|2021-05-27 10:10:00|1450.1|1448.9|1449.5|1448.3|1450.6|1449.4|1449.5|1448.3|69
1622110500000|2021-05-27 10:15:00|1449.3|1448.1|1448.3|1447.1|1449.4|1448.2|1448.2|1447|57
1622110800000|2021-05-27 10:20:00|1448.4|1447.2|1448.9|1447.7|1449|1447.8|1448.3|1447.1|28
1622111100000|2021-05-27 10:25:00|1448.8|1447.6|1449.6|1448.4|1449.6|1448.4|1448.8|1447.6|37
1622111400000|2021-05-27 10:30:00|1449.7|1448.5|1450.4|1449.2|1450.6|1449.4|1449.7|1448.5|100
1622111700000|2021-05-27 10:35:00|1450.3|1449.1|1449.4|1448.2|1450.4|1449.2|1449.4|1448.2|67
1622112000000|2021-05-27 10:40:00|1449.5|1448.3|1450.1|1448.9|1450.3|1449.1|1449.5|1448.3|28
1622112300000|2021-05-27 10:45:00|1449.9|1448.7|1450|1448.8|1450.4|1449.2|1449.9|1448.7|33
1622112600000|2021-05-27 10:50:00|1449.7|1448.5|1450.1|1448.9|1450.3|1449.1|1449.6|1448.4|59
1622112900000|2021-05-27 10:55:00|1450|1448.8|1450.5|1449.3|1450.5|1449.3|1450|1448.8|59
1622113200000|2021-05-27 11:00:00|1450.4|1449.2|1450|1448.8|1451.1|1449.9|1449.7|1448.5|82
1622113500000|2021-05-27 11:05:00|1449.9|1448.7|1449.9|1448.7|1450|1448.8|1448.9|1447.7|38
1622113800000|2021-05-27 11:10:00|1450.1|1448.9|1450.5|1449.3|1450.6|1449.4|1449.8|1448.6|82
1622114100000|2021-05-27 11:15:00|1450.4|1449.2|1451.6|1450.4|1451.6|1450.4|1450.1|1448.9|62
1622114400000|2021-05-27 11:20:00|1451.5|1450.3|1451|1449.8|1451.5|1450.3|1450.8|1449.6|32
1622114700000|2021-05-27 11:25:00|1450.9|1449.7|1453.1|1451.9|1453.6|1452.4|1450.9|1449.7|84
1622115000000|2021-05-27 11:30:00|1453|1451.8|1452.5|1451.3|1453.1|1451.9|1451.7|1450.5|116
1622115300000|2021-05-27 11:35:00|1452.6|1451.4|1452.4|1451.2|1453.2|1452|1451.9|1450.7|49
1622115600000|2021-05-27 11:40:00|1452.3|1451.1|1451|1449.8|1452.3|1451.1|1451|1449.8|58
1622115900000|2021-05-27 11:45:00|1450.5|1449.3|1449.6|1448.4|1451|1449.8|1449.6|1448.4|290
1622116200000|2021-05-27 11:50:00|1449.5|1448.3|1449.3|1448.1|1449.6|1448.4|1448.9|1447.7|153
1622116500000|2021-05-27 11:55:00|1449.6|1448.4|1449.7|1448.5|1450.3|1449.1|1449.6|1448.4|77
1622116800000|2021-05-27 12:00:00|1449.8|1448.6|1450.4|1449.2|1451.5|1450.3|1449.8|1448.6|92
1622117100000|2021-05-27 12:05:00|1450.3|1449.1|1451.8|1450.6|1452|1450.8|1449.8|1448.6|319
1622117400000|2021-05-27 12:10:00|1451.9|1450.7|1453.4|1452.2|1453.8|1452.6|1451.9|1450.7|141
1622117700000|2021-05-27 12:15:00|1453.2|1452|1451.6|1450.4|1453.8|1452.6|1451.4|1450.2|195
1622118000000|2021-05-27 12:20:00|1451.8|1450.6|1454.1|1452.9|1454.1|1452.9|1451.5|1450.3|101
1622118300000|2021-05-27 12:25:00|1454.2|1453|1457.2|1456|1457.6|1456.4|1454.2|1453|348
1622118600000|2021-05-27 12:30:00|1456.9|1455.7|1460|1458.8|1460.6|1459.4|1455.7|1454.5|562
1622118900000|2021-05-27 12:35:00|1460.1|1458.9|1459|1457.8|1461.2|1460|1458.6|1457.4|338
1622119200000|2021-05-27 12:40:00|1458.9|1457.7|1457.9|1456.7|1459|1457.8|1457.3|1456.1|224
1622122200000|2021-05-27 13:30:00|1460.7|1459.5|1468.9|1467.7|1468.9|1467.7|1458.2|1457|2305
1622122500000|2021-05-27 13:35:00|1468.8|1467.6|1467.3|1466.1|1472.4|1471.2|1466.1|1464.9|1565
1622122800000|2021-05-27 13:40:00|1467.4|1466.2|1466.2|1465|1468.5|1467.3|1465.8|1464.6|1068
1622123100000|2021-05-27 13:45:00|1466.1|1464.9|1471|1469.8|1474.3|1473.1|1465.5|1464.3|1562
1622123400000|2021-05-27 13:50:00|1471.1|1469.9|1469.1|1467.9|1471.3|1470.1|1468.2|1467|730
1622123700000|2021-05-27 13:55:00|1469|1467.8|1468.9|1467.7|1470.7|1469.5|1468.4|1467.2|591
1622124000000|2021-05-27 14:00:00|1469|1467.8|1469.1|1467.9|1470.8|1469.6|1467.4|1466.2|638
1622124300000|2021-05-27 14:05:00|1469|1467.8|1469|1467.8|1469.6|1468.4|1467.3|1466.1|557
1622124600000|2021-05-27 14:10:00|1469.2|1468|1469.4|1468.2|1472|1470.8|1469.2|1468|643
1622124900000|2021-05-27 14:15:00|1469.2|1468|1470.1|1468.9|1470.6|1469.4|1468.9|1467.7|493
1622125200000|2021-05-27 14:20:00|1470.2|1469|1472.9|1471.7|1472.9|1471.7|1469.3|1468.1|725
1622125500000|2021-05-27 14:25:00|1472.8|1471.6|1471.1|1469.9|1473.6|1472.4|1471|1469.8|909
1622125800000|2021-05-27 14:30:00|1471|1469.8|1470.9|1469.7|1473.5|1472.3|1470.6|1469.4|749
1622126100000|2021-05-27 14:35:00|1471|1469.8|1474.3|1473.1|1474.9|1473.7|1470.7|1469.5|863
1622126400000|2021-05-27 14:40:00|1473.8|1472.6|1472.4|1471.2|1474.1|1472.9|1472|1470.8|565
1622126700000|2021-05-27 14:45:00|1472.5|1471.3|1473.1|1471.9|1473.3|1472.1|1471.6|1470.4|388
1622127000000|2021-05-27 14:50:00|1473|1471.8|1473.9|1472.7|1473.9|1472.7|1472.2|1471|324
1622127300000|2021-05-27 14:55:00|1473.8|1472.6|1475.8|1474.6|1476.6|1475.4|1473.7|1472.5|908
1622127600000|2021-05-27 15:00:00|1475.7|1474.5|1479|1477.8|1479|1477.8|1475|1473.8|1326
1622127900000|2021-05-27 15:05:00|1478.9|1477.7|1478.7|1477.5|1479.2|1478|1476.1|1474.9|852
1622128200000|2021-05-27 15:10:00|1478.8|1477.6|1477.5|1476.3|1478.8|1477.6|1475.6|1474.4|730
1622128500000|2021-05-27 15:15:00|1477.6|1476.4|1478.2|1477|1478.9|1477.7|1477.6|1476.4|402
1622128800000|2021-05-27 15:20:00|1478.3|1477.1|1478.9|1477.7|1480|1478.8|1477.7|1476.5|485
1622129100000|2021-05-27 15:25:00|1478.8|1477.6|1479.7|1478.5|1480.2|1479|1478.3|1477.1|384
1622129400000|2021-05-27 15:30:00|1479.9|1478.7|1482.8|1481.6|1483.8|1482.6|1479.5|1478.3|1215
1622129700000|2021-05-27 15:35:00|1482.7|1481.5|1484.7|1483.5|1485.5|1484.3|1482.7|1481.5|801
1622130000000|2021-05-27 15:40:00|1484.8|1483.6|1481.8|1480.6|1486.9|1485.7|1481.7|1480.5|868
1622130300000|2021-05-27 15:45:00|1481.7|1480.5|1481.6|1480.4|1482.9|1481.7|1480.3|1479.1|625
1622130600000|2021-05-27 15:50:00|1481.7|1480.5|1482.1|1480.9|1482.1|1480.9|1479.7|1478.5|445
1622130900000|2021-05-27 15:55:00|1481.9|1480.7|1481.3|1480.1|1482.9|1481.7|1479.7|1478.5|595
1622131200000|2021-05-27 16:00:00|1481.1|1479.9|1480.1|1478.9|1481.9|1480.7|1479.8|1478.6|461
1622131500000|2021-05-27 16:05:00|1480.3|1479.1|1480.7|1479.5|1481.2|1480|1479.1|1477.9|278
1622131800000|2021-05-27 16:10:00|1480.6|1479.4|1479|1477.8|1481|1479.8|1478.7|1477.5|293
1622132100000|2021-05-27 16:15:00|1478.8|1477.6|1480|1478.8|1480.6|1479.4|1478.8|1477.6|312
1622132400000|2021-05-27 16:20:00|1480.1|1478.9|1481|1479.8|1481.1|1479.9|1479.3|1478.1|307
1622132700000|2021-05-27 16:25:00|1480.9|1479.7|1479.9|1478.7|1481.2|1480|1478.7|1477.5|336
1622133000000|2021-05-27 16:30:00|1479.8|1478.6|1478.8|1477.6|1480.5|1479.3|1478.3|1477.1|298
1622133300000|2021-05-27 16:35:00|1478.7|1477.5|1480.3|1479.1|1480.7|1479.5|1478.7|1477.5|201
1622133600000|2021-05-27 16:40:00|1480.1|1478.9|1478.2|1477|1480.6|1479.4|1476.5|1475.3|519
1622133900000|2021-05-27 16:45:00|1478.1|1476.9|1479.8|1478.6|1479.9|1478.7|1477.9|1476.7|300
1622134200000|2021-05-27 16:50:00|1479.9|1478.7|1479.4|1478.2|1481|1479.8|1479.4|1478.2|411
1622134500000|2021-05-27 16:55:00|1479.5|1478.3|1478.7|1477.5|1480.5|1479.3|1478.2|1477|331
1622134800000|2021-05-27 17:00:00|1478.8|1477.6|1480.3|1479.1|1481.1|1479.9|1478.5|1477.3|371
1622135100000|2021-05-27 17:05:00|1480.1|1478.9|1481.8|1480.6|1481.8|1480.6|1479.8|1478.6|344
1622135400000|2021-05-27 17:10:00|1482|1480.8|1482.9|1481.7|1483.2|1482|1480.1|1478.9|293
1622135700000|2021-05-27 17:15:00|1482.8|1481.6|1483.9|1482.7|1484.3|1483.1|1482.8|1481.6|406
1622136000000|2021-05-27 17:20:00|1483.8|1482.6|1484.6|1483.4|1484.7|1483.5|1483.8|1482.6|254
1622136300000|2021-05-27 17:25:00|1484.5|1483.3|1486.6|1485.4|1486.9|1485.7|1484.1|1482.9|396
1622136600000|2021-05-27 17:30:00|1486.7|1485.5|1488.1|1486.9|1488.6|1487.4|1486.3|1485.1|509
1622136900000|2021-05-27 17:35:00|1487.9|1486.7|1487.9|1486.7|1488.1|1486.9|1486.3|1485.1|427
1622137200000|2021-05-27 17:40:00|1488|1486.8|1488|1486.8|1488.3|1487.1|1486.3|1485.1|656
1622137500000|2021-05-27 17:45:00|1487.9|1486.7|1487.6|1486.4|1489|1487.8|1486.8|1485.6|507
1622137800000|2021-05-27 17:50:00|1487.7|1486.5|1489.2|1488|1489.4|1488.2|1486.3|1485.1|644
1622138100000|2021-05-27 17:55:00|1489.3|1488.1|1488.1|1486.9|1489.3|1488.1|1487.9|1486.7|373
1622138400000|2021-05-27 18:00:00|1488.2|1487|1487.8|1486.6|1488.8|1487.6|1487.3|1486.1|568
1622138700000|2021-05-27 18:05:00|1487.9|1486.7|1488.6|1487.4|1488.9|1487.7|1486|1484.8|964
1622139000000|2021-05-27 18:10:00|1488.4|1487.2|1486.8|1485.6|1489.6|1488.4|1486.2|1485|1816
1622139300000|2021-05-27 18:15:00|1486.9|1485.7|1487.2|1486|1488.8|1487.6|1486.8|1485.6|1510
1622160000000|2021-05-28 00:00:00|1486.4|1485.2|1491.2|1490|1492|1490.8|1484.5|1483.3|857
1622160300000|2021-05-28 00:05:00|1491.1|1489.9|1491|1489.8|1492.3|1491.1|1490.2|1489|209
1622160600000|2021-05-28 00:10:00|1491.1|1489.9|1491.3|1490.1|1492|1490.8|1490.5|1489.3|177
1622160900000|2021-05-28 00:15:00|1491.5|1490.3|1491.1|1489.9|1492.3|1491.1|1490.7|1489.5|118
1622161200000|2021-05-28 00:20:00|1490.9|1489.7|1492.4|1491.2|1492.8|1491.6|1490.5|1489.3|134
1622161500000|2021-05-28 00:25:00|1492.3|1491.1|1495.4|1494.2|1496|1494.8|1492.3|1491.1|254
1622161800000|2021-05-28 00:30:00|1495.5|1494.3|1494.5|1493.3|1495.7|1494.5|1494.3|1493.1|140
1622162100000|2021-05-28 00:35:00|1494.9|1493.7|1498.1|1496.9|1498.2|1497|1494.9|1493.7|247
1622162400000|2021-05-28 00:40:00|1497.9|1496.7|1500.8|1499.6|1501.2|1500|1497.8|1496.6|231
1622162700000|2021-05-28 00:45:00|1500.7|1499.5|1501.4|1500.2|1501.6|1500.4|1500.3|1499.1|218
1622163000000|2021-05-28 00:50:00|1501.5|1500.3|1502.6|1501.4|1504|1502.8|1500.7|1499.5|371
1622163300000|2021-05-28 00:55:00|1502.3|1501.1|1500.9|1499.7|1502.6|1501.4|1500.8|1499.6|267
1622163600000|2021-05-28 01:00:00|1500.8|1499.6|1499|1497.8|1502|1500.8|1498.3|1497.1|251
1622163900000|2021-05-28 01:05:00|1499.1|1497.9|1496.9|1495.7|1499.4|1498.2|1496.6|1495.4|273
1622164200000|2021-05-28 01:10:00|1497|1495.8|1497.1|1495.9|1497.1|1495.9|1496|1494.8|399
1622164500000|2021-05-28 01:15:00|1497.2|1496|1497.4|1496.2|1497.8|1496.6|1496.9|1495.7|108
1622164800000|2021-05-28 01:20:00|1497.5|1496.3|1497|1495.8|1498.3|1497.1|1496.8|1495.6|109
1622165100000|2021-05-28 01:25:00|1496.9|1495.7|1496.5|1495.3|1497.6|1496.4|1496.3|1495.1|74
1622165400000|2021-05-28 01:30:00|1496.6|1495.4|1495.5|1494.3|1496.8|1495.6|1495.2|1494|162
1622165700000|2021-05-28 01:35:00|1495.4|1494.2|1494.6|1493.4|1496.3|1495.1|1494.4|1493.2|131
1622166000000|2021-05-28 01:40:00|1494.7|1493.5|1495.6|1494.4|1495.6|1494.4|1494.6|1493.4|93
1622166300000|2021-05-28 01:45:00|1495.7|1494.5|1496.2|1495|1497.3|1496.1|1495.7|1494.5|107
1622166600000|2021-05-28 01:50:00|1496.3|1495.1|1495.1|1493.9|1496.9|1495.7|1494.9|1493.7|104
1622166900000|2021-05-28 01:55:00|1495|1493.8|1494|1492.8|1495.1|1493.9|1494|1492.8|92
1622167200000|2021-05-28 02:00:00|1494.2|1493|1495.3|1494.1|1495.9|1494.7|1494.2|1493|133
1622167500000|2021-05-28 02:05:00|1495.4|1494.2|1495.9|1494.7|1496.2|1495|1495|1493.8|20
1622167800000|2021-05-28 02:10:00|1496|1494.8|1494.8|1493.6|1496.2|1495|1494.7|1493.5|56
1622168100000|2021-05-28 02:15:00|1494.7|1493.5|1495.2|1494|1495.5|1494.3|1494.7|1493.5|13
1622168400000|2021-05-28 02:20:00|1495.1|1493.9|1495.1|1493.9|1495.5|1494.3|1494.9|1493.7|19
1622168700000|2021-05-28 02:25:00|1495|1493.8|1494.8|1493.6|1495.3|1494.1|1494.6|1493.4|23
1622169000000|2021-05-28 02:30:00|1494.9|1493.7|1494.5|1493.3|1495.4|1494.2|1494.5|1493.3|28
1622169300000|2021-05-28 02:35:00|1494.7|1493.5|1494.1|1492.9|1494.9|1493.7|1493.6|1492.4|56
1622169600000|2021-05-28 02:40:00|1494|1492.8|1492.3|1491.1|1494|1492.8|1492.3|1491.1|104
1622169900000|2021-05-28 02:45:00|1492.4|1491.2|1492.7|1491.5|1493.7|1492.5|1492.4|1491.2|82
1622170200000|2021-05-28 02:50:00|1492.6|1491.4|1491.1|1489.9|1492.6|1491.4|1490.9|1489.7|208
1622170500000|2021-05-28 02:55:00|1490.9|1489.7|1491.4|1490.2|1491.9|1490.7|1490.7|1489.5|97
1622170800000|2021-05-28 03:00:00|1491.5|1490.3|1491.7|1490.5|1492.3|1491.1|1491.4|1490.2|41
1622171100000|2021-05-28 03:05:00|1491.8|1490.6|1491.5|1490.3|1493.5|1492.3|1491.5|1490.3|93
1622171400000|2021-05-28 03:10:00|1491.4|1490.2|1492.5|1491.3|1492.6|1491.4|1490.6|1489.4|95
1622171700000|2021-05-28 03:15:00|1492.6|1491.4|1493.5|1492.3|1493.7|1492.5|1492.4|1491.2|57
1622172000000|2021-05-28 03:20:00|1493.6|1492.4|1493.3|1492.1|1493.6|1492.4|1493|1491.8|83
1622172300000|2021-05-28 03:25:00|1493.5|1492.3|1492.9|1491.7|1493.5|1492.3|1492.5|1491.3|28
1622172600000|2021-05-28 03:30:00|1492.8|1491.6|1493.1|1491.9|1493.1|1491.9|1492.5|1491.3|19
1622172900000|2021-05-28 03:35:00|1493|1491.8|1493|1491.8|1493.1|1491.9|1492.6|1491.4|7
1622173200000|2021-05-28 03:40:00|1492.9|1491.7|1492.8|1491.6|1493.4|1492.2|1492.6|1491.4|31
1622173500000|2021-05-28 03:45:00|1492.7|1491.5|1492.8|1491.6|1493|1491.8|1492.6|1491.4|7
1622173800000|2021-05-28 03:50:00|1492.9|1491.7|1492.8|1491.6|1493.2|1492|1492.6|1491.4|23
1622174100000|2021-05-28 03:55:00|1492.9|1491.7|1493.9|1492.7|1493.9|1492.7|1492.6|1491.4|80
1622174400000|2021-05-28 04:00:00|1493.8|1492.6|1493.8|1492.6|1493.9|1492.7|1493.7|1492.5|16
1622174700000|2021-05-28 04:05:00|1493.7|1492.5|1494.2|1493|1494.4|1493.2|1493.4|1492.2|69
1622175000000|2021-05-28 04:10:00|1494.3|1493.1|1493.8|1492.6|1494.3|1493.1|1493.5|1492.3|37
1622175300000|2021-05-28 04:15:00|1493.7|1492.5|1493.7|1492.5|1493.7|1492.5|1493.3|1492.1|5
1622175600000|2021-05-28 04:20:00|1493.6|1492.4|1493.4|1492.2|1493.6|1492.4|1493.1|1491.9|11
1622175900000|2021-05-28 04:25:00|1493.5|1492.3|1493.3|1492.1|1493.6|1492.4|1493|1491.8|14
1622176200000|2021-05-28 04:30:00|1493.1|1491.9|1492.9|1491.7|1493.1|1491.9|1492.8|1491.6|13
1622176500000|2021-05-28 04:35:00|1493.1|1491.9|1492.9|1491.7|1493.2|1492|1492.8|1491.6|43
1622176800000|2021-05-28 04:40:00|1492.8|1491.6|1493.2|1492|1493.3|1492.1|1492.8|1491.6|17
1622177100000|2021-05-28 04:45:00|1493.3|1492.1|1493.7|1492.5|1494.1|1492.9|1493.3|1492.1|26
1622177400000|2021-05-28 04:50:00|1493.9|1492.7|1493.8|1492.6|1494.1|1492.9|1493.5|1492.3|16
1622177700000|2021-05-28 04:55:00|1493.9|1492.7|1493.8|1492.6|1493.9|1492.7|1493.6|1492.4|8
1622178000000|2021-05-28 05:00:00|1493.7|1492.5|1492.9|1491.7|1493.9|1492.7|1492.8|1491.6|18
1622178300000|2021-05-28 05:05:00|1492.8|1491.6|1492.5|1491.3|1492.8|1491.6|1491.9|1490.7|45
1622178600000|2021-05-28 05:10:00|1492.3|1491.1|1492.1|1490.9|1492.6|1491.4|1492|1490.8|19
1622178900000|2021-05-28 05:15:00|1492.3|1491.1|1491.5|1490.3|1492.9|1491.7|1491.3|1490.1|48
1622179200000|2021-05-28 05:20:00|1491.7|1490.5|1491.5|1490.3|1491.9|1490.7|1491.4|1490.2|19
1622179500000|2021-05-28 05:25:00|1491.6|1490.4|1492.4|1491.2|1492.4|1491.2|1491.4|1490.2|43
1622179800000|2021-05-28 05:30:00|1492.3|1491.1|1491.4|1490.2|1492.6|1491.4|1490.8|1489.6|44
1622180100000|2021-05-28 05:35:00|1491.5|1490.3|1492.1|1490.9|1492.6|1491.4|1491.5|1490.3|61
1622180400000|2021-05-28 05:40:00|1491.9|1490.7|1490.9|1489.7|1491.9|1490.7|1490.7|1489.5|46
1622180700000|2021-05-28 05:45:00|1491|1489.8|1491|1489.8|1491.3|1490.1|1490.8|1489.6|38
1622181000000|2021-05-28 05:50:00|1491.1|1489.9|1491|1489.8|1491.5|1490.3|1491|1489.8|36
1622181300000|2021-05-28 05:55:00|1491.1|1489.9|1491|1489.8|1491.6|1490.4|1490.9|1489.7|32
1622181600000|2021-05-28 06:00:00|1491.1|1489.9|1490.5|1489.3|1491.6|1490.4|1490|1488.8|79
1622181900000|2021-05-28 06:05:00|1490.6|1489.4|1489.3|1488.1|1490.6|1489.4|1489.2|1488|42
1622182200000|2021-05-28 06:10:00|1489.5|1488.3|1488.3|1487.1|1489.5|1488.3|1488.1|1486.9|90
1622182500000|2021-05-28 06:15:00|1488.4|1487.2|1487.1|1485.9|1488.5|1487.3|1486.5|1485.3|127
1622182800000|2021-05-28 06:20:00|1487.4|1486.2|1488.5|1487.3|1488.6|1487.4|1487.4|1486.2|43
1622183100000|2021-05-28 06:25:00|1488.6|1487.4|1489.7|1488.5|1489.9|1488.7|1488.4|1487.2|68
1622183400000|2021-05-28 06:30:00|1489.9|1488.7|1489.9|1488.7|1490|1488.8|1489|1487.8|55
1622183700000|2021-05-28 06:35:00|1490|1488.8|1491.3|1490.1|1491.3|1490.1|1489.9|1488.7|36
1622184000000|2021-05-28 06:40:00|1491.1|1489.9|1490.5|1489.3|1491.4|1490.2|1490.5|1489.3|25
1622184300000|2021-05-28 06:45:00|1490.4|1489.2|1490.5|1489.3|1490.5|1489.3|1489.8|1488.6|106
1622184600000|2021-05-28 06:50:00|1490.6|1489.4|1491.1|1489.9|1491.3|1490.1|1490.2|1489|14
1622184900000|2021-05-28 06:55:00|1491|1489.8|1491.7|1490.5|1492.1|1490.9|1490.8|1489.6|92
1622185200000|2021-05-28 07:00:00|1491.6|1490.4|1490.1|1488.9|1491.6|1490.4|1490.1|1488.9|22
1622185500000|2021-05-28 07:05:00|1490.2|1489|1490.8|1489.6|1491.2|1490|1490.2|1489|15
1622185800000|2021-05-28 07:10:00|1490.5|1489.3|1491.4|1490.2|1491.8|1490.6|1490.5|1489.3|30
1622186100000|2021-05-28 07:15:00|1491.5|1490.3|1490.3|1489.1|1491.6|1490.4|1490.3|1489.1|44
1622186400000|2021-05-28 07:20:00|1490.4|1489.2|1490.2|1489|1490.5|1489.3|1489.5|1488.3|35
1622186700000|2021-05-28 07:25:00|1490.1|1488.9|1490.2|1489|1490.2|1489|1489.5|1488.3|37
1622187000000|2021-05-28 07:30:00|1490|1488.8|1488.8|1487.6|1490.4|1489.2|1488.4|1487.2|90
1622187300000|2021-05-28 07:35:00|1488.9|1487.7|1489.6|1488.4|1489.6|1488.4|1488.5|1487.3|40
1622187600000|2021-05-28 07:40:00|1489.5|1488.3|1491.2|1490|1491.7|1490.5|1489.2|1488|186
1622187900000|2021-05-28 07:45:00|1491.1|1489.9|1491|1489.8|1491.3|1490.1|1490.7|1489.5|128
1622188200000|2021-05-28 07:50:00|1490.8|1489.6|1490.9|1489.7|1491.5|1490.3|1490.4|1489.2|20
1622188500000|2021-05-28 07:55:00|1490.7|1489.5|1491.3|1490.1|1491.3|1490.1|1490.2|1489|29
1622188800000|2021-05-28 08:00:00|1491.4|1490.2|1491.5|1490.3|1491.7|1490.5|1490.5|1489.3|26
1622189100000|2021-05-28 08:05:00|1491|1489.8|1491.6|1490.4|1491.6|1490.4|1490.6|1489.4|73
1622189400000|2021-05-28 08:10:00|1491.4|1490.2|1490.1|1488.9|1491.4|1490.2|1490.1|1488.9|67
1622189700000|2021-05-28 08:15:00|1490.3|1489.1|1491.5|1490.3|1491.6|1490.4|1490.3|1489.1|17
1622190000000|2021-05-28 08:20:00|1491.4|1490.2|1491.5|1490.3|1491.9|1490.7|1491|1489.8|66
1622190300000|2021-05-28 08:25:00|1491.3|1490.1|1491.1|1489.9|1491.3|1490.1|1490.5|1489.3|22
1622190600000|2021-05-28 08:30:00|1491.2|1490|1491.4|1490.2|1492.2|1491|1491.2|1490|39
1622190900000|2021-05-28 08:35:00|1491.3|1490.1|1491.7|1490.5|1491.8|1490.6|1491|1489.8|53
1622191200000|2021-05-28 08:40:00|1491.4|1490.2|1492.3|1491.1|1492.7|1491.5|1491.4|1490.2|32
1622191500000|2021-05-28 08:45:00|1492.1|1490.9|1493|1491.8|1493.9|1492.7|1491.9|1490.7|143
1622191800000|2021-05-28 08:50:00|1492.9|1491.7|1492.5|1491.3|1493.4|1492.2|1492.2|1491|96
1622192100000|2021-05-28 08:55:00|1492.3|1491.1|1493.5|1492.3|1493.6|1492.4|1492|1490.8|61
1622192400000|2021-05-28 09:00:00|1493.4|1492.2|1492.6|1491.4|1493.5|1492.3|1492.6|1491.4|62
1622192700000|2021-05-28 09:05:00|1492.5|1491.3|1492.1|1490.9|1492.8|1491.6|1491.8|1490.6|75
1622193000000|2021-05-28 09:10:00|1492|1490.8|1492.2|1491|1492.8|1491.6|1491.8|1490.6|32
1622193300000|2021-05-28 09:15:00|1492.1|1490.9|1491.3|1490.1|1492.6|1491.4|1491.2|1490|47
1622193600000|2021-05-28 09:20:00|1491.2|1490|1490.5|1489.3|1491.2|1490|1490.3|1489.1|54
1622193900000|2021-05-28 09:25:00|1490.3|1489.1|1488.2|1487|1490.3|1489.1|1488.2|1487|191
1622194200000|2021-05-28 09:30:00|1488.4|1487.2|1489.3|1488.1|1490|1488.8|1488|1486.8|50
1622194500000|2021-05-28 09:35:00|1489.1|1487.9|1489.8|1488.6|1490|1488.8|1489.1|1487.9|13
1622194800000|2021-05-28 09:40:00|1489.9|1488.7|1490.7|1489.5|1490.9|1489.7|1489.9|1488.7|20
1622195100000|2021-05-28 09:45:00|1490.6|1489.4|1489.6|1488.4|1490.7|1489.5|1489.6|1488.4|19
1622195400000|2021-05-28 09:50:00|1489.8|1488.6|1490.7|1489.5|1491.1|1489.9|1489.5|1488.3|45
1622195700000|2021-05-28 09:55:00|1490.3|1489.1|1489.3|1488.1|1490.5|1489.3|1489.1|1487.9|62
1622196000000|2021-05-28 10:00:00|1489.4|1488.2|1488.9|1487.7|1489.7|1488.5|1488.6|1487.4|59
1622196300000|2021-05-28 10:05:00|1488.8|1487.6|1486.5|1485.3|1488.8|1487.6|1486.4|1485.2|133
1622196600000|2021-05-28 10:10:00|1486.2|1485|1487.5|1486.3|1487.9|1486.7|1486.2|1485|238
1622196900000|2021-05-28 10:15:00|1487.4|1486.2|1486.7|1485.5|1487.4|1486.2|1486.4|1485.2|53
1622197200000|2021-05-28 10:20:00|1486.6|1485.4|1486.5|1485.3|1487.1|1485.9|1486.3|1485.1|90
1622197500000|2021-05-28 10:25:00|1486.4|1485.2|1486.5|1485.3|1487|1485.8|1486.3|1485.1|29
1622197800000|2021-05-28 10:30:00|1486.4|1485.2|1484.9|1483.7|1486.6|1485.4|1484.1|1482.9|269
1622198100000|2021-05-28 10:35:00|1485|1483.8|1485.5|1484.3|1485.6|1484.4|1485|1483.8|179
1622198400000|2021-05-28 10:40:00|1485.2|1484|1486.5|1485.3|1486.7|1485.5|1485.1|1483.9|82
1622198700000|2021-05-28 10:45:00|1486.6|1485.4|1484.4|1483.2|1486.6|1485.4|1484.4|1483.2|141
1622199000000|2021-05-28 10:50:00|1484.5|1483.3|1485.5|1484.3|1485.6|1484.4|1484.4|1483.2|145
1622199300000|2021-05-28 10:55:00|1485.7|1484.5|1485.9|1484.7|1486.7|1485.5|1485.6|1484.4|233
1622199600000|2021-05-28 11:00:00|1485.8|1484.6|1485.9|1484.7|1486.1|1484.9|1485.4|1484.2|51
1622199900000|2021-05-28 11:05:00|1486|1484.8|1485.7|1484.5|1486.2|1485|1485.4|1484.2|35
1622200200000|2021-05-28 11:10:00|1485.8|1484.6|1486.4|1485.2|1486.4|1485.2|1485.7|1484.5|27
1622200500000|2021-05-28 11:15:00|1486.6|1485.4|1485.8|1484.6|1486.6|1485.4|1485.5|1484.3|194
1622200800000|2021-05-28 11:20:00|1485.7|1484.5|1484.2|1483|1485.7|1484.5|1484.1|1482.9|87
1622201100000|2021-05-28 11:25:00|1484.1|1482.9|1484.6|1483.4|1484.6|1483.4|1483.7|1482.5|147
1622201400000|2021-05-28 11:30:00|1484.7|1483.5|1485.7|1484.5|1485.8|1484.6|1484.5|1483.3|90
1622201700000|2021-05-28 11:35:00|1485.8|1484.6|1486.7|1485.5|1486.7|1485.5|1485.8|1484.6|52
1622202000000|2021-05-28 11:40:00|1486.6|1485.4|1486.5|1485.3|1487.7|1486.5|1486.3|1485.1|155
1622202300000|2021-05-28 11:45:00|1486.8|1485.6|1482.6|1481.4|1486.8|1485.6|1482.6|1481.4|187
1622202600000|2021-05-28 11:50:00|1482.5|1481.3|1483.9|1482.7|1484.3|1483.1|1482.3|1481.1|203
1622202900000|2021-05-28 11:55:00|1483.7|1482.5|1483.5|1482.3|1483.7|1482.5|1482.6|1481.4|56
1622203200000|2021-05-28 12:00:00|1483.4|1482.2|1482.1|1480.9|1483.4|1482.2|1481.3|1480.1|178
1622203500000|2021-05-28 12:05:00|1481.9|1480.7|1478|1476.8|1481.9|1480.7|1477.3|1476.1|436
1622203800000|2021-05-28 12:10:00|1477.9|1476.7|1473.9|1472.7|1478.3|1477.1|1473.8|1472.6|413
1622204100000|2021-05-28 12:15:00|1474|1472.8|1477|1475.8|1477|1475.8|1474|1472.8|220
1622204400000|2021-05-28 12:20:00|1476.6|1475.4|1476.5|1475.3|1477.5|1476.3|1476.2|1475|177
1622204700000|2021-05-28 12:25:00|1476.4|1475.2|1476.4|1475.2|1477.6|1476.4|1475.6|1474.4|222
1622205000000|2021-05-28 12:30:00|1476.3|1475.1|1473.5|1472.3|1476.5|1475.3|1472|1470.8|313
1622205300000|2021-05-28 12:35:00|1473.4|1472.2|1475.2|1474|1475.2|1474|1472.9|1471.7|134
1622205600000|2021-05-28 12:40:00|1475.4|1474.2|1478.6|1477.4|1479.3|1478.1|1475|1473.8|291
1622208600000|2021-05-28 13:30:00|1477.7|1476.5|1476.2|1475|1479.7|1478.5|1472.7|1471.5|1854
1622208900000|2021-05-28 13:35:00|1475.8|1474.6|1476.9|1475.7|1477.1|1475.9|1472.2|1471|1195
1622209200000|2021-05-28 13:40:00|1476.8|1475.6|1475.4|1474.2|1476.9|1475.7|1475.2|1474|795
1622209500000|2021-05-28 13:45:00|1475.3|1474.1|1473.4|1472.2|1475.5|1474.3|1471.9|1470.7|857
1622209800000|2021-05-28 13:50:00|1473.5|1472.3|1476.8|1475.6|1476.9|1475.7|1472.6|1471.4|558
1622210100000|2021-05-28 13:55:00|1477.1|1475.9|1480.8|1479.6|1481.8|1480.6|1477|1475.8|1233
1622210400000|2021-05-28 14:00:00|1480.6|1479.4|1483.2|1482|1484|1482.8|1479.8|1478.6|1067
1622210700000|2021-05-28 14:05:00|1483.1|1481.9|1482.2|1481|1484.7|1483.5|1480.9|1479.7|801
1622211000000|2021-05-28 14:10:00|1482.4|1481.2|1479.7|1478.5|1483|1481.8|1479.3|1478.1|624
1622211300000|2021-05-28 14:15:00|1479.8|1478.6|1485.3|1484.1|1485.3|1484.1|1479.5|1478.3|603
1622211600000|2021-05-28 14:20:00|1485.2|1484|1482.5|1481.3|1485.4|1484.2|1482.3|1481.1|606
1622211900000|2021-05-28 14:25:00|1482.4|1481.2|1482.9|1481.7|1483.6|1482.4|1481.2|1480|575
1622212200000|2021-05-28 14:30:00|1483.1|1481.9|1482.8|1481.6|1484.8|1483.6|1480.4|1479.2|651
1622212500000|2021-05-28 14:35:00|1483|1481.8|1481.8|1480.6|1484.2|1483|1480.1|1478.9|490
1622212800000|2021-05-28 14:40:00|1482|1480.8|1478.4|1477.2|1482.1|1480.9|1477.1|1475.9|777
1622213100000|2021-05-28 14:45:00|1478.2|1477|1477.8|1476.6|1478.5|1477.3|1476.5|1475.3|587
1622213400000|2021-05-28 14:50:00|1477.7|1476.5|1478.9|1477.7|1479.9|1478.7|1477.5|1476.3|406
1622213700000|2021-05-28 14:55:00|1478.8|1477.6|1478.1|1476.9|1479.4|1478.2|1477.4|1476.2|437
1622214000000|2021-05-28 15:00:00|1478.6|1477.4|1479.2|1478|1480.1|1478.9|1478.5|1477.3|286
1622214300000|2021-05-28 15:05:00|1479.1|1477.9|1480.9|1479.7|1481.2|1480|1478.9|1477.7|266
1622214600000|2021-05-28 15:10:00|1480.7|1479.5|1480.4|1479.2|1481.5|1480.3|1480.1|1478.9|223
1622214900000|2021-05-28 15:15:00|1480.1|1478.9|1483.6|1482.4|1483.6|1482.4|1479.9|1478.7|377
1622215200000|2021-05-28 15:20:00|1483.7|1482.5|1484.3|1483.1|1486.1|1484.9|1483.7|1482.5|523
1622215500000|2021-05-28 15:25:00|1484.5|1483.3|1482.1|1480.9|1484.5|1483.3|1481.6|1480.4|431
1622215800000|2021-05-28 15:30:00|1482|1480.8|1481.3|1480.1|1482.3|1481.1|1480.2|1479|346
1622216100000|2021-05-28 15:35:00|1481.2|1480|1479.3|1478.1|1482|1480.8|1478.9|1477.7|368
1622216400000|2021-05-28 15:40:00|1479.2|1478|1479.6|1478.4|1481|1479.8|1478.9|1477.7|316
1622216700000|2021-05-28 15:45:00|1479.7|1478.5|1479.3|1478.1|1480.1|1478.9|1478.8|1477.6|263
1622217000000|2021-05-28 15:50:00|1479.2|1478|1477.2|1476|1479.4|1478.2|1477.1|1475.9|461
1622217300000|2021-05-28 15:55:00|1477.1|1475.9|1477.4|1476.2|1477.8|1476.6|1476.3|1475.1|331
1622217600000|2021-05-28 16:00:00|1477.5|1476.3|1476.2|1475|1477.6|1476.4|1475.9|1474.7|276
1622217900000|2021-05-28 16:05:00|1476.1|1474.9|1477.3|1476.1|1477.4|1476.2|1476|1474.8|306
1622218200000|2021-05-28 16:10:00|1477.4|1476.2|1477.8|1476.6|1478.9|1477.7|1476.8|1475.6|293
1622218500000|2021-05-28 16:15:00|1478|1476.8|1479.5|1478.3|1479.9|1478.7|1476.6|1475.4|370
1622218800000|2021-05-28 16:20:00|1479.7|1478.5|1482.1|1480.9|1482.9|1481.7|1479.3|1478.1|503
1622219100000|2021-05-28 16:25:00|1481.9|1480.7|1482.4|1481.2|1482.9|1481.7|1481.4|1480.2|268
1622219400000|2021-05-28 16:30:00|1482.5|1481.3|1480.9|1479.7|1482.6|1481.4|1480.3|1479.1|284
1622219700000|2021-05-28 16:35:00|1480.8|1479.6|1481.9|1480.7|1481.9|1480.7|1480.3|1479.1|201
1622220000000|2021-05-28 16:40:00|1481.8|1480.6|1481.3|1480.1|1481.8|1480.6|1479.7|1478.5|386
1622220300000|2021-05-28 16:45:00|1481.2|1480|1481.3|1480.1|1481.8|1480.6|1479.8|1478.6|294
1622220600000|2021-05-28 16:50:00|1481.2|1480|1482.8|1481.6|1482.8|1481.6|1480.8|1479.6|207
1622220900000|2021-05-28 16:55:00|1482.6|1481.4|1482|1480.8|1482.9|1481.7|1481.7|1480.5|192
1622221200000|2021-05-28 17:00:00|1481.8|1480.6|1482|1480.8|1482.3|1481.1|1481.2|1480|797
1622221500000|2021-05-28 17:05:00|1482.2|1481|1481.3|1480.1|1482.4|1481.2|1480.9|1479.7|209
1622221800000|2021-05-28 17:10:00|1481.5|1480.3|1481.2|1480|1482.8|1481.6|1480.9|1479.7|283
1622222100000|2021-05-28 17:15:00|1481.3|1480.1|1478.6|1477.4|1481.3|1480.1|1478.1|1476.9|589
1622222400000|2021-05-28 17:20:00|1478.7|1477.5|1478|1476.8|1479.4|1478.2|1476.4|1475.2|529
1622222700000|2021-05-28 17:25:00|1477.9|1476.7|1478.5|1477.3|1478.9|1477.7|1477.6|1476.4|310
1622223000000|2021-05-28 17:30:00|1478.4|1477.2|1479|1477.8|1479.2|1478|1477.7|1476.5|204
1622223300000|2021-05-28 17:35:00|1478.8|1477.6|1479.8|1478.6|1480.1|1478.9|1478.6|1477.4|297
1622223600000|2021-05-28 17:40:00|1479.6|1478.4|1479.2|1478|1480|1478.8|1478.7|1477.5|210
1622223900000|2021-05-28 17:45:00|1479.3|1478.1|1480.4|1479.2|1480.6|1479.4|1478.6|1477.4|286
1622224200000|2021-05-28 17:50:00|1480.6|1479.4|1481.1|1479.9|1481.8|1480.6|1479.5|1478.3|421
1622224500000|2021-05-28 17:55:00|1481.3|1480.1|1480|1478.8|1481.8|1480.6|1479.2|1478|432
1622224800000|2021-05-28 18:00:00|1480.1|1478.9|1478.9|1477.7|1480.1|1478.9|1478.5|1477.3|425
1622225100000|2021-05-28 18:05:00|1478.8|1477.6|1478.8|1477.6|1480.1|1478.9|1477.8|1476.6|703
1622225400000|2021-05-28 18:10:00|1478.5|1477.3|1477.2|1476|1479.5|1478.3|1477|1475.8|1370
1622225700000|2021-05-28 18:15:00|1477.5|1476.3|1476.7|1475.5|1478.1|1476.9|1476.5|1475.3|611
1622505600000|2021-06-01 00:00:00|1480.2|1479|1475.3|1474.1|1482.3|1481.1|1474.9|1473.7|1139
1622505900000|2021-06-01 00:05:00|1475.7|1474.5|1478|1476.8|1478|1476.8|1475.2|1474|315
1622506200000|2021-06-01 00:10:00|1477.9|1476.7|1477.6|1476.4|1478.7|1477.5|1476.9|1475.7|300
1622506500000|2021-06-01 00:15:00|1477.7|1476.5|1477.7|1476.5|1478.8|1477.6|1476|1474.8|264
1622506800000|2021-06-01 00:20:00|1478|1476.8|1475.5|1474.3|1478.4|1477.2|1474.9|1473.7|215
1622507100000|2021-06-01 00:25:00|1475.7|1474.5|1477|1475.8|1477.2|1476|1474|1472.8|182
1622507400000|2021-06-01 00:30:00|1477.1|1475.9|1477|1475.8|1477.4|1476.2|1476.7|1475.5|73
1622507700000|2021-06-01 00:35:00|1477.1|1475.9|1476.3|1475.1|1477.4|1476.2|1476|1474.8|68
1622508000000|2021-06-01 00:40:00|1476.4|1475.2|1477.6|1476.4|1477.6|1476.4|1476.4|1475.2|37
1622508300000|2021-06-01 00:45:00|1477.8|1476.6|1477.8|1476.6|1477.9|1476.7|1477.5|1476.3|108
1622508600000|2021-06-01 00:50:00|1478.2|1477|1479.3|1478.1|1479.4|1478.2|1478|1476.8|126
1622508900000|2021-06-01 00:55:00|1479.2|1478|1480.3|1479.1|1481.1|1479.9|1479|1477.8|125
1622509200000|2021-06-01 01:00:00|1480.1|1478.9|1480.5|1479.3|1481.2|1480|1479.9|1478.7|108
1622509500000|2021-06-01 01:05:00|1480.6|1479.4|1480.9|1479.7|1481.1|1479.9|1480|1478.8|162
1622509800000|2021-06-01 01:10:00|1481|1479.8|1481.1|1479.9|1481.3|1480.1|1480.5|1479.3|81
1622510100000|2021-06-01 01:15:00|1481.2|1480|1482.5|1481.3|1483|1481.8|1481.2|1480|141
1622510400000|2021-06-01 01:20:00|1482.6|1481.4|1481.2|1480|1482.9|1481.7|1481.2|1480|116
1622510700000|2021-06-01 01:25:00|1481.3|1480.1|1482.2|1481|1482.6|1481.4|1481.2|1480|95
1622511000000|2021-06-01 01:30:00|1482.3|1481.1|1481.5|1480.3|1482.5|1481.3|1481.3|1480.1|45
1622511300000|2021-06-01 01:35:00|1481.4|1480.2|1482.1|1480.9|1482.1|1480.9|1481.1|1479.9|32
1622511600000|2021-06-01 01:40:00|1482.3|1481.1|1481.9|1480.7|1483|1481.8|1481.6|1480.4|78
1622511900000|2021-06-01 01:45:00|1482|1480.8|1481.7|1480.5|1482.5|1481.3|1481.3|1480.1|26
1622512200000|2021-06-01 01:50:00|1481.8|1480.6|1480.9|1479.7|1481.9|1480.7|1480.7|1479.5|87
1622512500000|2021-06-01 01:55:00|1480.8|1479.6|1482|1480.8|1482|1480.8|1480.1|1478.9|79
1622512800000|2021-06-01 02:00:00|1481.9|1480.7|1482|1480.8|1482.2|1481|1481.5|1480.3|75
1622513100000|2021-06-01 02:05:00|1482.1|1480.9|1482.4|1481.2|1482.9|1481.7|1481.9|1480.7|28
1622513400000|2021-06-01 02:10:00|1482.2|1481|1481.7|1480.5|1482.5|1481.3|1481.7|1480.5|54
1622513700000|2021-06-01 02:15:00|1481.8|1480.6|1481.5|1480.3|1482.4|1481.2|1481.3|1480.1|56
1622514000000|2021-06-01 02:20:00|1481.4|1480.2|1481.1|1479.9|1481.6|1480.4|1480.8|1479.6|89
1622514300000|2021-06-01 02:25:00|1481|1479.8|1481.1|1479.9|1481.1|1479.9|1480.4|1479.2|11
1622514600000|2021-06-01 02:30:00|1481|1479.8|1480.3|1479.1|1481|1479.8|1480|1478.8|59
1622514900000|2021-06-01 02:35:00|1480.2|1479|1478.7|1477.5|1480.2|1479|1478.4|1477.2|160
1622515200000|2021-06-01 02:40:00|1478.6|1477.4|1478.9|1477.7|1478.9|1477.7|1478.4|1477.2|33
1622515500000|2021-06-01 02:45:00|1478.8|1477.6|1479.2|1478|1479.2|1478|1478.3|1477.1|37
1622515800000|2021-06-01 02:50:00|1479|1477.8|1480|1478.8|1480|1478.8|1478.6|1477.4|95
1622516100000|2021-06-01 02:55:00|1479.9|1478.7|1479.4|1478.2|1480|1478.8|1478.9|1477.7|20
1622516400000|2021-06-01 03:00:00|1479.3|1478.1|1479.6|1478.4|1479.8|1478.6|1479.2|1478|4
1622516700000|2021-06-01 03:05:00|1479.5|1478.3|1479.5|1478.3|1479.5|1478.3|1479|1477.8|17
1622517000000|2021-06-01 03:10:00|1479.3|1478.1|1479.5|1478.3|1479.7|1478.5|1479.2|1478|8
1622517300000|2021-06-01 03:15:00|1479.6|1478.4|1480|1478.8|1480.1|1478.9|1479.3|1478.1|17
1622517600000|2021-06-01 03:20:00|1480.1|1478.9|1480|1478.8|1480.5|1479.3|1480|1478.8|5
1622517900000|2021-06-01 03:25:00|1479.8|1478.6|1479.5|1478.3|1479.8|1478.6|1479.3|1478.1|19
1622518200000|2021-06-01 03:30:00|1479.6|1478.4|1479.7|1478.5|1480|1478.8|1479.4|1478.2|6
1622518500000|2021-06-01 03:35:00|1479.6|1478.4|1479.6|1478.4|1480|1478.8|1479.4|1478.2|56
1622518800000|2021-06-01 03:40:00|1479.5|1478.3|1479.1|1477.9|1479.5|1478.3|1479.1|1477.9|3
1622519100000|2021-06-01 03:45:00|1479.2|1478|1478.7|1477.5|1479.2|1478|1478.5|1477.3|24
1622519400000|2021-06-01 03:50:00|1478.6|1477.4|1478.4|1477.2|1478.6|1477.4|1478.1|1476.9|11
1622519700000|2021-06-01 03:55:00|1478.5|1477.3|1478.4|1477.2|1478.6|1477.4|1478.3|1477.1|7
1622520000000|2021-06-01 04:00:00|1478.3|1477.1|1478.7|1477.5|1478.8|1477.6|1478.3|1477.1|3
1622520300000|2021-06-01 04:05:00|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.4|1477.2|15
1622520600000|2021-06-01 04:10:00|1478.8|1477.6|1479.1|1477.9|1479.1|1477.9|1478.7|1477.5|21
1622520900000|2021-06-01 04:15:00|1479.2|1478|1478.8|1477.6|1479.3|1478.1|1478.6|1477.4|4
1622521200000|2021-06-01 04:20:00|1478.5|1477.3|1478.7|1477.5|1478.9|1477.7|1478.3|1477.1|27
1622521500000|2021-06-01 04:25:00|1478.5|1477.3|1478.7|1477.5|1478.8|1477.6|1478.5|1477.3|5
1622521800000|2021-06-01 04:30:00|1478.8|1477.6|1479.3|1478.1|1480|1478.8|1478.7|1477.5|40
1622522100000|2021-06-01 04:35:00|1479.4|1478.2|1479.5|1478.3|1479.5|1478.3|1479.3|1478.1|5
1622522400000|2021-06-01 04:40:00|1479.3|1478.1|1479.3|1478.1|1479.4|1478.2|1479.1|1477.9|12
1622522700000|2021-06-01 04:45:00|1479.4|1478.2|1479.3|1478.1|1479.5|1478.3|1479|1477.8|4
1622523000000|2021-06-01 04:50:00|1479.2|1478|1479.2|1478|1479.3|1478.1|1479|1477.8|3
1622523300000|2021-06-01 04:55:00|1479.1|1477.9|1478.9|1477.7|1479.1|1477.9|1478.8|1477.6|3
1622523600000|2021-06-01 05:00:00|1478.8|1477.6|1478.2|1477|1478.9|1477.7|1478.2|1477|17
1622523900000|2021-06-01 05:05:00|1478|1476.8|1477.6|1476.4|1478|1476.8|1477.5|1476.3|56
1622524200000|2021-06-01 05:10:00|1477.5|1476.3|1477.4|1476.2|1477.7|1476.5|1477.3|1476.1|20
1622524500000|2021-06-01 05:15:00|1477.5|1476.3|1477.1|1475.9|1477.8|1476.6|1476.7|1475.5|52
1622524800000|2021-06-01 05:20:00|1477.2|1476|1477.3|1476.1|1478|1476.8|1477.1|1475.9|26
1622525100000|2021-06-01 05:25:00|1477.5|1476.3|1477.9|1476.7|1478|1476.8|1477.2|1476|20
1622525400000|2021-06-01 05:30:00|1477.8|1476.6|1476.2|1475|1477.8|1476.6|1476.1|1474.9|111
1622525700000|2021-06-01 05:35:00|1476.1|1474.9|1476.3|1475.1|1476.4|1475.2|1475.6|1474.4|80
1622526000000|2021-06-01 05:40:00|1476.2|1475|1476.4|1475.2|1476.6|1475.4|1475.7|1474.5|42
1622526300000|2021-06-01 05:45:00|1476.2|1475|1476.7|1475.5|1476.8|1475.6|1475.9|1474.7|38
1622526600000|2021-06-01 05:50:00|1476.8|1475.6|1477.2|1476|1477.5|1476.3|1476.3|1475.1|37
1622526900000|2021-06-01 05:55:00|1477.3|1476.1|1478.1|1476.9|1478.2|1477|1477|1475.8|73
1622527200000|2021-06-01 06:00:00|1478|1476.8|1478|1476.8|1478.3|1477.1|1477.5|1476.3|39
1622527500000|2021-06-01 06:05:00|1477.7|1476.5|1476.9|1475.7|1478|1476.8|1476.9|1475.7|30
1622527800000|2021-06-01 06:10:00|1476.8|1475.6|1476.4|1475.2|1477.2|1476|1476.1|1474.9|20
1622528100000|2021-06-01 06:15:00|1476.3|1475.1|1477.3|1476.1|1477.6|1476.4|1476.2|1475|18
1622528400000|2021-06-01 06:20:00|1477.2|1476|1476.5|1475.3|1477.2|1476|1476.3|1475.1|19
1622528700000|2021-06-01 06:25:00|1476.4|1475.2|1477.2|1476|1477.3|1476.1|1476.3|1475.1|8
1622529000000|2021-06-01 06:30:00|1477.3|1476.1|1477.9|1476.7|1478.4|1477.2|1477.2|1476|69
1622529300000|2021-06-01 06:35:00|1478|1476.8|1478.4|1477.2|1478.4|1477.2|1477.6|1476.4|26
1622529600000|2021-06-01 06:40:00|1478.2|1477|1478.2|1477|1478.9|1477.7|1477.8|1476.6|50
1622529900000|2021-06-01 06:45:00|1478.3|1477.1|1477.5|1476.3|1478.5|1477.3|1477.2|1476|44
1622530200000|2021-06-01 06:50:00|1477.4|1476.2|1477|1475.8|1477.6|1476.4|1477|1475.8|17
1622530500000|2021-06-01 06:55:00|1477.1|1475.9|1477.9|1476.7|1478|1476.8|1477.1|1475.9|67
1622530800000|2021-06-01 07:00:00|1477.8|1476.6|1479.5|1478.3|1479.6|1478.4|1477.8|1476.6|36
1622531100000|2021-06-01 07:05:00|1479.2|1478|1478.2|1477|1479.2|1478|1478|1476.8|67
1622531400000|2021-06-01 07:10:00|1478.4|1477.2|1478.8|1477.6|1479|1477.8|1478.3|1477.1|26
1622531700000|2021-06-01 07:15:00|1478.7|1477.5|1477.2|1476|1478.8|1477.6|1477.1|1475.9|37
1622532000000|2021-06-01 07:20:00|1477.3|1476.1|1477.5|1476.3|1477.7|1476.5|1476.9|1475.7|67
1622532300000|2021-06-01 07:25:00|1477.3|1476.1|1477.4|1476.2|1477.4|1476.2|1476.4|1475.2|25
1622532600000|2021-06-01 07:30:00|1477.5|1476.3|1478.5|1477.3|1478.8|1477.6|1477.5|1476.3|26
1622532900000|2021-06-01 07:35:00|1478.4|1477.2|1478|1476.8|1478.7|1477.5|1477.7|1476.5|12
1622533200000|2021-06-01 07:40:00|1477.9|1476.7|1478.2|1477|1478.7|1477.5|1477.9|1476.7|11
1622533500000|2021-06-01 07:45:00|1478.1|1476.9|1477.8|1476.6|1478.2|1477|1477.2|1476|36
1622533800000|2021-06-01 07:50:00|1477.9|1476.7|1477.5|1476.3|1478|1476.8|1477.5|1476.3|8
1622534100000|2021-06-01 07:55:00|1477.6|1476.4|1477.8|1476.6|1477.9|1476.7|1477.4|1476.2|14
1622534400000|2021-06-01 08:00:00|1477.7|1476.5|1478.8|1477.6|1478.9|1477.7|1477.6|1476.4|17
1622534700000|2021-06-01 08:05:00|1478.9|1477.7|1477.8|1476.6|1478.9|1477.7|1477.6|1476.4|14
1622535000000|2021-06-01 08:10:00|1477.6|1476.4|1477.7|1476.5|1478|1476.8|1477|1475.8|92
1622535300000|2021-06-01 08:15:00|1477.9|1476.7|1478.6|1477.4|1480.3|1479.1|1477.9|1476.7|130
1622535600000|2021-06-01 08:20:00|1478.5|1477.3|1476.9|1475.7|1478.6|1477.4|1476.7|1475.5|68
1622535900000|2021-06-01 08:25:00|1477.2|1476|1477.2|1476|1477.5|1476.3|1476.9|1475.7|48
1622536200000|2021-06-01 08:30:00|1477.1|1475.9|1476.6|1475.4|1477.3|1476.1|1476.3|1475.1|70
1622536500000|2021-06-01 08:35:00|1476.8|1475.6|1477.4|1476.2|1477.6|1476.4|1476.8|1475.6|49
1622536800000|2021-06-01 08:40:00|1477.3|1476.1|1477.1|1475.9|1477.4|1476.2|1477.1|1475.9|16
1622537100000|2021-06-01 08:45:00|1477.2|1476|1477|1475.8|1477.4|1476.2|1476.7|1475.5|52
1622537400000|2021-06-01 08:50:00|1477.1|1475.9|1476.8|1475.6|1477.8|1476.6|1476.7|1475.5|991
1622537700000|2021-06-01 08:55:00|1476.9|1475.7|1476.4|1475.2|1477|1475.8|1476|1474.8|67
1622538000000|2021-06-01 09:00:00|1476.3|1475.1|1476.3|1475.1|1476.4|1475.2|1475.9|1474.7|32
1622538300000|2021-06-01 09:05:00|1476.5|1475.3|1476.1|1474.9|1476.7|1475.5|1476|1474.8|32
1622538600000|2021-06-01 09:10:00|1476.2|1475|1476.6|1475.4|1476.6|1475.4|1476|1474.8|25
1622538900000|2021-06-01 09:15:00|1476.9|1475.7|1476.8|1475.6|1477.1|1475.9|1476.8|1475.6|121
1622539200000|2021-06-01 09:20:00|1476.9|1475.7|1477|1475.8|1477|1475.8|1476.4|1475.2|49
1622539500000|2021-06-01 09:25:00|1476.8|1475.6|1477.3|1476.1|1477.3|1476.1|1476.3|1475.1|80
1622539800000|2021-06-01 09:30:00|1477.2|1476|1476.8|1475.6|1477.3|1476.1|1476.6|1475.4|21
1622540100000|2021-06-01 09:35:00|1476.7|1475.5|1476.9|1475.7|1477.2|1476|1476.4|1475.2|14
1622540400000|2021-06-01 09:40:00|1476.8|1475.6|1477.5|1476.3|1477.6|1476.4|1476.8|1475.6|106
1622540700000|2021-06-01 09:45:00|1477.7|1476.5|1477|1475.8|1477.7|1476.5|1476.7|1475.5|72
1622541000000|2021-06-01 09:50:00|1476.9|1475.7|1476|1474.8|1477|1475.8|1476|1474.8|39
1622541300000|2021-06-01 09:55:00|1476.1|1474.9|1476|1474.8|1476.2|1475|1475.8|1474.6|32
1622541600000|2021-06-01 10:00:00|1476.1|1474.9|1475.6|1474.4|1476.2|1475|1475.5|1474.3|43
1622541900000|2021-06-01 10:05:00|1475.7|1474.5|1476|1474.8|1476.2|1475|1475.5|1474.3|41
1622542200000|2021-06-01 10:10:00|1476.1|1474.9|1475.9|1474.7|1476.2|1475|1475.9|1474.7|29
1622542500000|2021-06-01 10:15:00|1475.7|1474.5|1476|1474.8|1476|1474.8|1475.7|1474.5|14
1622542800000|2021-06-01 10:20:00|1475.9|1474.7|1475.6|1474.4|1476.1|1474.9|1475.5|1474.3|9
1622543100000|2021-06-01 10:25:00|1475.5|1474.3|1475.7|1474.5|1475.9|1474.7|1475|1473.8|105
1622543400000|2021-06-01 10:30:00|1475.5|1474.3|1476.1|1474.9|1476.1|1474.9|1475.5|1474.3|56
1622543700000|2021-06-01 10:35:00|1476.5|1475.3|1476.9|1475.7|1476.9|1475.7|1476.5|1475.3|15
1622544000000|2021-06-01 10:40:00|1476.7|1475.5|1476.7|1475.5|1476.9|1475.7|1476.6|1475.4|8
1622544300000|2021-06-01 10:45:00|1476|1474.8|1476.5|1475.3|1476.5|1475.3|1475.8|1474.6|15
1622544600000|2021-06-01 10:50:00|1476.6|1475.4|1476.9|1475.7|1476.9|1475.7|1476.5|1475.3|0
1622544900000|2021-06-01 10:55:00|1477|1475.8|1476.3|1475.1|1477.1|1475.9|1476.3|1475.1|6
1622545200000|2021-06-01 11:00:00|1475.9|1474.7|1476|1474.8|1476.3|1475.1|1475.8|1474.6|7
1622545500000|2021-06-01 11:05:00|1476.4|1475.2|1476.3|1475.1|1476.6|1475.4|1476.3|1475.1|20
1622545800000|2021-06-01 11:10:00|1476.4|1475.2|1477.7|1476.5|1477.9|1476.7|1476.3|1475.1|38
1622546100000|2021-06-01 11:15:00|1478|1476.8|1477.5|1476.3|1478.6|1477.4|1477.4|1476.2|87
1622546400000|2021-06-01 11:20:00|1477.7|1476.5|1477.5|1476.3|1477.7|1476.5|1477.1|1475.9|11
1622546700000|2021-06-01 11:25:00|1477.6|1476.4|1478.5|1477.3|1479|1477.8|1477.3|1476.1|39
1622547000000|2021-06-01 11:30:00|1478.6|1477.4|1478.7|1477.5|1479.3|1478.1|1477.8|1476.6|88
1622547300000|2021-06-01 11:35:00|1478.8|1477.6|1479.3|1478.1|1479.7|1478.5|1478.8|1477.6|88
1622547600000|2021-06-01 11:40:00|1479.2|1478|1480.2|1479|1480.4|1479.2|1479.2|1478|88
1622547900000|2021-06-01 11:45:00|1480.3|1479.1|1480.5|1479.3|1480.6|1479.4|1480.1|1478.9|75
1622548200000|2021-06-01 11:50:00|1480.6|1479.4|1482.2|1481|1482.2|1481|1480.1|1478.9|81
1622548500000|2021-06-01 11:55:00|1482|1480.8|1482.8|1481.6|1483.2|1482|1481.8|1480.6|183
1622548800000|2021-06-01 12:00:00|1483|1481.8|1484|1482.8|1484.9|1483.7|1483|1481.8|236
1622549100000|2021-06-01 12:05:00|1484.2|1483|1485.8|1484.6|1485.9|1484.7|1483.9|1482.7|240
1622549400000|2021-06-01 12:10:00|1485.7|1484.5|1486|1484.8|1486.1|1484.9|1484.4|1483.2|218
1622549700000|2021-06-01 12:15:00|1486.1|1484.9|1485.9|1484.7|1486.3|1485.1|1485.4|1484.2|172
1622550000000|2021-06-01 12:20:00|1485.8|1484.6|1490.8|1489.6|1490.8|1489.6|1485.6|1484.4|545
1622550300000|2021-06-01 12:25:00|1490.7|1489.5|1489.7|1488.5|1490.7|1489.5|1488.7|1487.5|429
1622550600000|2021-06-01 12:30:00|1490|1488.8|1490.1|1488.9|1491.2|1490|1489.2|1488|258
1622550900000|2021-06-01 12:35:00|1490.3|1489.1|1490|1488.8|1491.5|1490.3|1490|1488.8|278
1622551200000|2021-06-01 12:40:00|1490.1|1488.9|1489.5|1488.3|1490.1|1488.9|1488.6|1487.4|272
1622554200000|2021-06-01 13:30:00|1491.8|1490.6|1505.2|1504|1507.7|1506.5|1489.6|1488.4|2951
1622554500000|2021-06-01 13:35:00|1505.6|1504.4|1501.7|1500.5|1507.4|1506.2|1501.3|1500.1|1785
1622554800000|2021-06-01 13:40:00|1501.6|1500.4|1505.5|1504.3|1505.6|1504.4|1500.9|1499.7|1148
1622555100000|2021-06-01 13:45:00|1505.4|1504.2|1511.1|1509.9|1511.7|1510.5|1505.1|1503.9|2044
1622555400000|2021-06-01 13:50:00|1511|1509.8|1508.3|1507.1|1511.7|1510.5|1508.2|1507|1452
1622555700000|2021-06-01 13:55:00|1508.2|1507|1505.6|1504.4|1509.5|1508.3|1504|1502.8|1097
1622556000000|2021-06-01 14:00:00|1505.7|1504.5|1500.5|1499.3|1508.2|1507|1500.5|1499.3|1430
1622556300000|2021-06-01 14:05:00|1500.6|1499.4|1498.3|1497.1|1502.7|1501.5|1497.8|1496.6|1685
1622556600000|2021-06-01 14:10:00|1498.2|1497|1497.8|1496.6|1501.3|1500.1|1497.1|1495.9|1187
1622556900000|2021-06-01 14:15:00|1497.6|1496.4|1498.9|1497.7|1501|1499.8|1497.6|1496.4|785
1622557200000|2021-06-01 14:20:00|1498.6|1497.4|1500.2|1499|1501.2|1500|1498.1|1496.9|659
1622557500000|2021-06-01 14:25:00|1499.5|1498.3|1496.2|1495|1500|1498.8|1496.2|1495|732
1622557800000|2021-06-01 14:30:00|1496.4|1495.2|1497|1495.8|1497.3|1496.1|1494.1|1492.9|914
1622558100000|2021-06-01 14:35:00|1496.8|1495.6|1494.2|1493|1498.4|1497.2|1494.2|1493|937
1622558400000|2021-06-01 14:40:00|1494.4|1493.2|1494.3|1493.1|1498.3|1497.1|1493.9|1492.7|727
1622558700000|2021-06-01 14:45:00|1494.4|1493.2|1492.8|1491.6|1494.4|1493.2|1491.3|1490.1|1102
1622559000000|2021-06-01 14:50:00|1493|1491.8|1490.4|1489.2|1493.4|1492.2|1490.2|1489|906
1622559300000|2021-06-01 14:55:00|1490.3|1489.1|1488.9|1487.7|1490.3|1489.1|1488.8|1487.6|860
1622559600000|2021-06-01 15:00:00|1489|1487.8|1490.5|1489.3|1490.8|1489.6|1487.3|1486.1|869
1622559900000|2021-06-01 15:05:00|1490.7|1489.5|1489.2|1488|1490.7|1489.5|1487.2|1486|609
1622560200000|2021-06-01 15:10:00|1489.4|1488.2|1485.2|1484|1489.8|1488.6|1484.4|1483.2|924
1622560500000|2021-06-01 15:15:00|1485.3|1484.1|1482.2|1481|1485.7|1484.5|1481.7|1480.5|1255
1622560800000|2021-06-01 15:20:00|1482.3|1481.1|1485.3|1484.1|1485.8|1484.6|1482.1|1480.9|844
1622561100000|2021-06-01 15:25:00|1485.4|1484.2|1483.5|1482.3|1485.6|1484.4|1483|1481.8|453
1622561400000|2021-06-01 15:30:00|1483.9|1482.7|1482.5|1481.3|1484|1482.8|1479.4|1478.2|818
1622561700000|2021-06-01 15:35:00|1482.2|1481|1479.9|1478.7|1482.5|1481.3|1479.6|1478.4|478
1622562000000|2021-06-01 15:40:00|1479.8|1478.6|1481|1479.8|1482.3|1481.1|1479.6|1478.4|478
1622562300000|2021-06-01 15:45:00|1481.2|1480|1484.2|1483|1484.3|1483.1|1480.9|1479.7|487
1622562600000|2021-06-01 15:50:00|1484.1|1482.9|1481.3|1480.1|1484.1|1482.9|1481.1|1479.9|298
1622562900000|2021-06-01 15:55:00|1481.2|1480|1481.6|1480.4|1481.9|1480.7|1478.7|1477.5|631
1622563200000|2021-06-01 16:00:00|1481.7|1480.5|1480|1478.8|1482|1480.8|1479.8|1478.6|381
1622563500000|2021-06-01 16:05:00|1480.1|1478.9|1481.7|1480.5|1483|1481.8|1480.1|1478.9|313
1622563800000|2021-06-01 16:10:00|1481.5|1480.3|1480.9|1479.7|1482.2|1481|1480.2|1479|242
1622564100000|2021-06-01 16:15:00|1481.2|1480|1481.8|1480.6|1483.2|1482|1480.6|1479.4|335
1622564400000|2021-06-01 16:20:00|1482|1480.8|1482.7|1481.5|1483.5|1482.3|1481.6|1480.4|237
1622564700000|2021-06-01 16:25:00|1482.8|1481.6|1484|1482.8|1484.6|1483.4|1482.8|1481.6|253
1622565000000|2021-06-01 16:30:00|1484.2|1483|1483.2|1482|1485.5|1484.3|1482.7|1481.5|542
1622565300000|2021-06-01 16:35:00|1483.3|1482.1|1483.9|1482.7|1484.9|1483.7|1483.3|1482.1|286
1622565600000|2021-06-01 16:40:00|1484|1482.8|1483|1481.8|1484.6|1483.4|1482.9|1481.7|180
1622565900000|2021-06-01 16:45:00|1483.2|1482|1482.6|1481.4|1484.4|1483.2|1482.1|1480.9|360
1622566200000|2021-06-01 16:50:00|1482.7|1481.5|1483.6|1482.4|1484.3|1483.1|1482.5|1481.3|256
1622566500000|2021-06-01 16:55:00|1483.8|1482.6|1483.6|1482.4|1484.1|1482.9|1482.9|1481.7|178
1622566800000|2021-06-01 17:00:00|1483.5|1482.3|1484|1482.8|1485.4|1484.2|1483.4|1482.2|178
1622567100000|2021-06-01 17:05:00|1484.1|1482.9|1483.3|1482.1|1484.7|1483.5|1482.4|1481.2|186
1622567400000|2021-06-01 17:10:00|1483.2|1482|1483|1481.8|1484.8|1483.6|1482.3|1481.1|328
1622567700000|2021-06-01 17:15:00|1483.1|1481.9|1482.2|1481|1483.5|1482.3|1482|1480.8|202
1622568000000|2021-06-01 17:20:00|1482|1480.8|1480.6|1479.4|1482.2|1481|1479.7|1478.5|399
1622568300000|2021-06-01 17:25:00|1480.7|1479.5|1482|1480.8|1482.9|1481.7|1480.5|1479.3|203
1622568600000|2021-06-01 17:30:00|1481.9|1480.7|1481.9|1480.7|1482.5|1481.3|1481.2|1480|179
1622568900000|2021-06-01 17:35:00|1482|1480.8|1483.6|1482.4|1484|1482.8|1481.9|1480.7|185
1622569200000|2021-06-01 17:40:00|1483.7|1482.5|1482.6|1481.4|1484.7|1483.5|1482.5|1481.3|312
1622569500000|2021-06-01 17:45:00|1482.5|1481.3|1484.7|1483.5|1485|1483.8|1482.5|1481.3|211
1622569800000|2021-06-01 17:50:00|1484.8|1483.6|1484.8|1483.6|1486.2|1485|1484.7|1483.5|506
1622570100000|2021-06-01 17:55:00|1484.9|1483.7|1484|1482.8|1486.2|1485|1482.6|1481.4|735
1622570400000|2021-06-01 18:00:00|1484.1|1482.9|1483.4|1482.2|1484.9|1483.7|1482.8|1481.6|581
1622570700000|2021-06-01 18:05:00|1483.3|1482.1|1483|1481.8|1483.8|1482.6|1482.3|1481.1|512
1622571000000|2021-06-01 18:10:00|1483.2|1482|1484.8|1483.6|1485.7|1484.5|1481.2|1480|1784
1622571300000|2021-06-01 18:15:00|1485.2|1484|1484.3|1483.1|1486.1|1484.9|1483.6|1482.4|749
1622592000000|2021-06-02 00:00:00|1480.3|1479.1|1481.3|1480.1|1481.9|1480.7|1477.4|1476.2|505
1622592300000|2021-06-02 00:05:00|1481.1|1479.9|1484|1482.8|1484|1482.8|1479.9|1478.7|444
1622592600000|2021-06-02 00:10:00|1483.9|1482.7|1482.5|1481.3|1484.2|1483|1482|1480.8|144
1622592900000|2021-06-02 00:15:00|1482.7|1481.5|1484|1482.8|1484.4|1483.2|1482.7|1481.5|136
1622593200000|2021-06-02 00:20:00|1483.7|1482.5|1484.2|1483|1484.2|1483|1483.1|1481.9|90
1622593500000|2021-06-02 00:25:00|1484.3|1483.1|1483.2|1482|1484.5|1483.3|1482.9|1481.7|49
1622593800000|2021-06-02 00:30:00|1483.4|1482.2|1484|1482.8|1484.5|1483.3|1483.4|1482.2|38
1622594100000|2021-06-02 00:35:00|1483.8|1482.6|1485|1483.8|1485.3|1484.1|1483.8|1482.6|44
1622594400000|2021-06-02 00:40:00|1484.6|1483.4|1484.6|1483.4|1485.2|1484|1484.4|1483.2|34
1622594700000|2021-06-02 00:45:00|1484.4|1483.2|1484.3|1483.1|1484.5|1483.3|1483.8|1482.6|54
1622595000000|2021-06-02 00:50:00|1484.4|1483.2|1484.1|1482.9|1484.9|1483.7|1483.8|1482.6|31
1622595300000|2021-06-02 00:55:00|1484|1482.8|1484.2|1483|1484.4|1483.2|1483.5|1482.3|32
1622595600000|2021-06-02 01:00:00|1484.1|1482.9|1484.5|1483.3|1484.6|1483.4|1482.5|1481.3|106
1622595900000|2021-06-02 01:05:00|1484.6|1483.4|1484.7|1483.5|1485.4|1484.2|1483.6|1482.4|125
1622596200000|2021-06-02 01:10:00|1484.8|1483.6|1484.5|1483.3|1485|1483.8|1484.3|1483.1|36
1622596500000|2021-06-02 01:15:00|1484.3|1483.1|1484.6|1483.4|1485|1483.8|1484.3|1483.1|88
1622596800000|2021-06-02 01:20:00|1484.7|1483.5|1486.6|1485.4|1487.3|1486.1|1484.6|1483.4|85
1622597100000|2021-06-02 01:25:00|1486.4|1485.2|1486.9|1485.7|1487.5|1486.3|1486.3|1485.1|109
1622597400000|2021-06-02 01:30:00|1487|1485.8|1486.6|1485.4|1487.7|1486.5|1486.3|1485.1|67
1622597700000|2021-06-02 01:35:00|1486.4|1485.2|1487.4|1486.2|1487.4|1486.2|1485.9|1484.7|131
1622598000000|2021-06-02 01:40:00|1487.3|1486.1|1488.4|1487.2|1488.4|1487.2|1487.2|1486|65
1622598300000|2021-06-02 01:45:00|1488.5|1487.3|1489|1487.8|1489.9|1488.7|1488.3|1487.1|74
1622598600000|2021-06-02 01:50:00|1489.1|1487.9|1489.5|1488.3|1489.8|1488.6|1488.6|1487.4|72
1622598900000|2021-06-02 01:55:00|1489.4|1488.2|1489.5|1488.3|1489.9|1488.7|1488.9|1487.7|43
1622599200000|2021-06-02 02:00:00|1489.3|1488.1|1487.9|1486.7|1489.4|1488.2|1487.7|1486.5|54
1622599500000|2021-06-02 02:05:00|1488|1486.8|1488.1|1486.9|1488.1|1486.9|1487.2|1486|51
1622599800000|2021-06-02 02:10:00|1488.4|1487.2|1488.2|1487|1489|1487.8|1488.2|1487|20
1622600100000|2021-06-02 02:15:00|1488|1486.8|1488|1486.8|1488.2|1487|1487.7|1486.5|14
1622600400000|2021-06-02 02:20:00|1488.2|1487|1488|1486.8|1488.5|1487.3|1487.7|1486.5|20
1622600700000|2021-06-02 02:25:00|1488.1|1486.9|1487.3|1486.1|1488.5|1487.3|1487.3|1486.1|41
1622601000000|2021-06-02 02:30:00|1487.2|1486|1488.6|1487.4|1489.3|1488.1|1487.2|1486|80
1622601300000|2021-06-02 02:35:00|1488.5|1487.3|1488.4|1487.2|1488.7|1487.5|1487.5|1486.3|31
1622601600000|2021-06-02 02:40:00|1488.5|1487.3|1487.6|1486.4|1488.5|1487.3|1487.6|1486.4|9
1622601900000|2021-06-02 02:45:00|1487.7|1486.5|1488.1|1486.9|1488.1|1486.9|1487.3|1486.1|23
1622602200000|2021-06-02 02:50:00|1488|1486.8|1487.5|1486.3|1488.5|1487.3|1487.4|1486.2|51
1622602500000|2021-06-02 02:55:00|1487.6|1486.4|1487.2|1486|1487.8|1486.6|1487|1485.8|32
1622602800000|2021-06-02 03:00:00|1487.3|1486.1|1487.6|1486.4|1487.7|1486.5|1487|1485.8|32
1622603100000|2021-06-02 03:05:00|1487.5|1486.3|1487|1485.8|1487.5|1486.3|1486.9|1485.7|18
1622603400000|2021-06-02 03:10:00|1487.1|1485.9|1487.1|1485.9|1487.1|1485.9|1486.5|1485.3|23
1622603700000|2021-06-02 03:15:00|1487|1485.8|1487.5|1486.3|1488|1486.8|1487|1485.8|29
1622604000000|2021-06-02 03:20:00|1487.6|1486.4|1487.6|1486.4|1488|1486.8|1487.4|1486.2|12
1622604300000|2021-06-02 03:25:00|1487.3|1486.1|1486.9|1485.7|1487.4|1486.2|1486.7|1485.5|16
1622604600000|2021-06-02 03:30:00|1487|1485.8|1486.5|1485.3|1487|1485.8|1486.5|1485.3|12
1622604900000|2021-06-02 03:35:00|1486.6|1485.4|1486.7|1485.5|1486.9|1485.7|1486.6|1485.4|12
1622605200000|2021-06-02 03:40:00|1486.8|1485.6|1487.2|1486|1487.2|1486|1486.6|1485.4|15
1622605500000|2021-06-02 03:45:00|1487.1|1485.9|1487.3|1486.1|1487.4|1486.2|1487.1|1485.9|6
1622605800000|2021-06-02 03:50:00|1487.2|1486|1487.1|1485.9|1487.3|1486.1|1486.9|1485.7|4
1622606100000|2021-06-02 03:55:00|1487|1485.8|1487.2|1486|1487.3|1486.1|1486.8|1485.6|13
1622606400000|2021-06-02 04:00:00|1487.3|1486.1|1487.1|1485.9|1487.3|1486.1|1486.9|1485.7|11
1622606700000|2021-06-02 04:05:00|1487.3|1486.1|1487.1|1485.9|1487.3|1486.1|1487|1485.8|3
1622607000000|2021-06-02 04:10:00|1486.9|1485.7|1486.7|1485.5|1487.1|1485.9|1486.4|1485.2|9
1622607300000|2021-06-02 04:15:00|1486.6|1485.4|1486.4|1485.2|1486.7|1485.5|1486.3|1485.1|6
1622607600000|2021-06-02 04:20:00|1486.5|1485.3|1486.2|1485|1486.6|1485.4|1486.2|1485|12
1622607900000|2021-06-02 04:25:00|1486.1|1484.9|1486.2|1485|1486.3|1485.1|1485.9|1484.7|15
1622608200000|2021-06-02 04:30:00|1486.1|1484.9|1485|1483.8|1486.1|1484.9|1484.5|1483.3|120
1622608500000|2021-06-02 04:35:00|1485.2|1484|1485.6|1484.4|1485.6|1484.4|1485.2|1484|31
1622608800000|2021-06-02 04:40:00|1485.7|1484.5|1486.1|1484.9|1486.1|1484.9|1485.3|1484.1|24
1622609100000|2021-06-02 04:45:00|1485.9|1484.7|1485.3|1484.1|1485.9|1484.7|1485.2|1484|43
1622609400000|2021-06-02 04:50:00|1485.2|1484|1485.4|1484.2|1485.4|1484.2|1484.9|1483.7|14
1622609700000|2021-06-02 04:55:00|1485.5|1484.3|1485.2|1484|1485.6|1484.4|1485.1|1483.9|10
1622610000000|2021-06-02 05:00:00|1485.1|1483.9|1484.4|1483.2|1485.2|1484|1484.3|1483.1|15
1622610300000|2021-06-02 05:05:00|1484.6|1483.4|1484.4|1483.2|1484.6|1483.4|1484.2|1483|15
1622610600000|2021-06-02 05:10:00|1484.5|1483.3|1484.5|1483.3|1484.9|1483.7|1484.3|1483.1|24
1622610900000|2021-06-02 05:15:00|1484.4|1483.2|1484.2|1483|1484.7|1483.5|1484.2|1483|7
1622611200000|2021-06-02 05:20:00|1484.3|1483.1|1484.5|1483.3|1484.7|1483.5|1484.3|1483.1|8
1622611500000|2021-06-02 05:25:00|1484.3|1483.1|1485.3|1484.1|1485.7|1484.5|1484.3|1483.1|19
1622611800000|2021-06-02 05:30:00|1485.2|1484|1485.1|1483.9|1485.6|1484.4|1484.7|1483.5|40
1622612100000|2021-06-02 05:35:00|1485.3|1484.1|1486.5|1485.3|1486.6|1485.4|1485.2|1484|32
1622612400000|2021-06-02 05:40:00|1486.4|1485.2|1487.1|1485.9|1487.3|1486.1|1486.1|1484.9|72
1622612700000|2021-06-02 05:45:00|1486.8|1485.6|1486.8|1485.6|1487.7|1486.5|1486.7|1485.5|42
1622613000000|2021-06-02 05:50:00|1486.9|1485.7|1487|1485.8|1487.4|1486.2|1486.6|1485.4|8
1622613300000|2021-06-02 05:55:00|1486.8|1485.6|1486.1|1484.9|1487.1|1485.9|1486.1|1484.9|8
1622613600000|2021-06-02 06:00:00|1486.2|1485|1485.7|1484.5|1486.6|1485.4|1485.6|1484.4|43
1622613900000|2021-06-02 06:05:00|1485.5|1484.3|1486.6|1485.4|1486.6|1485.4|1485.1|1483.9|36
1622614200000|2021-06-02 06:10:00|1486.7|1485.5|1486.8|1485.6|1487.8|1486.6|1486.5|1485.3|32
1622614500000|2021-06-02 06:15:00|1486.9|1485.7|1486|1484.8|1486.9|1485.7|1485.9|1484.7|18
1622614800000|2021-06-02 06:20:00|1486.1|1484.9|1485.1|1483.9|1486.5|1485.3|1485|1483.8|56
1622615100000|2021-06-02 06:25:00|1484.9|1483.7|1486.2|1485|1486.3|1485.1|1484.9|1483.7|53
1622615400000|2021-06-02 06:30:00|1486|1484.8|1486.1|1484.9|1486.2|1485|1485.5|1484.3|40
1622615700000|2021-06-02 06:35:00|1486|1484.8|1484.9|1483.7|1486.1|1484.9|1484.9|1483.7|94
1622616000000|2021-06-02 06:40:00|1484.8|1483.6|1485.5|1484.3|1485.5|1484.3|1484.4|1483.2|84
1622616300000|2021-06-02 06:45:00|1485.4|1484.2|1488.9|1487.7|1489.3|1488.1|1485.3|1484.1|122
1622616600000|2021-06-02 06:50:00|1489|1487.8|1489.4|1488.2|1490.1|1488.9|1488.9|1487.7|81
1622616900000|2021-06-02 06:55:00|1489.6|1488.4|1490.4|1489.2|1491.5|1490.3|1489.4|1488.2|145
1622617200000|2021-06-02 07:00:00|1490.3|1489.1|1490.6|1489.4|1490.9|1489.7|1489.5|1488.3|105
1622617500000|2021-06-02 07:05:00|1490.7|1489.5|1490.1|1488.9|1490.8|1489.6|1489.7|1488.5|76
1622617800000|2021-06-02 07:10:00|1489.9|1488.7|1489.3|1488.1|1490|1488.8|1488.7|1487.5|52
1622618100000|2021-06-02 07:15:00|1489.4|1488.2|1489.1|1487.9|1489.4|1488.2|1488.4|1487.2|60
1622618400000|2021-06-02 07:20:00|1489|1487.8|1488.6|1487.4|1489.1|1487.9|1487.8|1486.6|85
1622618700000|2021-06-02 07:25:00|1488.5|1487.3|1486.5|1485.3|1488.5|1487.3|1486|1484.8|117
1622619000000|2021-06-02 07:30:00|1486.6|1485.4|1488.7|1487.5|1488.8|1487.6|1486.1|1484.9|76
1622619300000|2021-06-02 07:35:00|1488.5|1487.3|1489.8|1488.6|1490.2|1489|1488.4|1487.2|50
1622619600000|2021-06-02 07:40:00|1489.9|1488.7|1490|1488.8|1490.6|1489.4|1489.4|1488.2|43
1622619900000|2021-06-02 07:45:00|1489.9|1488.7|1490.1|1488.9|1490.9|1489.7|1489.9|1488.7|38
1622620200000|2021-06-02 07:50:00|1490.2|1489|1490.2|1489|1490.8|1489.6|1489.9|1488.7|53
1622620500000|2021-06-02 07:55:00|1490|1488.8|1491.7|1490.5|1491.7|1490.5|1490|1488.8|65
1622620800000|2021-06-02 08:00:00|1491.6|1490.4|1491.5|1490.3|1491.7|1490.5|1490.9|1489.7|93
1622621100000|2021-06-02 08:05:00|1491.4|1490.2|1491.9|1490.7|1492.8|1491.6|1491.3|1490.1|76
1622621400000|2021-06-02 08:10:00|1492.3|1491.1|1491.2|1490|1492.3|1491.1|1490.9|1489.7|31
1622621700000|2021-06-02 08:15:00|1490.9|1489.7|1491.4|1490.2|1491.4|1490.2|1490.3|1489.1|54
1622622000000|2021-06-02 08:20:00|1491.2|1490|1490.3|1489.1|1491.4|1490.2|1490.2|1489|39
1622622300000|2021-06-02 08:25:00|1490.4|1489.2|1490.3|1489.1|1491.2|1490|1490.2|1489|25
1622622600000|2021-06-02 08:30:00|1490.2|1489|1490.8|1489.6|1490.9|1489.7|1490|1488.8|22
1622622900000|2021-06-02 08:35:00|1490.9|1489.7|1491.3|1490.1|1492|1490.8|1490.8|1489.6|67
1622623200000|2021-06-02 08:40:00|1491.1|1489.9|1491.1|1489.9|1491.7|1490.5|1490.7|1489.5|36
1622623500000|2021-06-02 08:45:00|1491|1489.8|1490.8|1489.6|1492.5|1491.3|1490.7|1489.5|76
1622623800000|2021-06-02 08:50:00|1490.7|1489.5|1490.1|1488.9|1491.1|1489.9|1489.7|1488.5|63
1622624100000|2021-06-02 08:55:00|1490|1488.8|1489.9|1488.7|1490.1|1488.9|1489.2|1488|44
1622624400000|2021-06-02 09:00:00|1489.8|1488.6|1492.5|1491.3|1492.6|1491.4|1489.6|1488.4|132
1622624700000|2021-06-02 09:05:00|1492.7|1491.5|1492.6|1491.4|1493.4|1492.2|1492.4|1491.2|76
1622625000000|2021-06-02 09:10:00|1492.7|1491.5|1491.5|1490.3|1492.7|1491.5|1491.4|1490.2|48
1622625300000|2021-06-02 09:15:00|1491.6|1490.4|1492.3|1491.1|1492.7|1491.5|1491.5|1490.3|40
1622625600000|2021-06-02 09:20:00|1492.1|1490.9|1492.4|1491.2|1493.8|1492.6|1492|1490.8|120
1622625900000|2021-06-02 09:25:00|1492.3|1491.1|1493|1491.8|1493.1|1491.9|1491.6|1490.4|61
1622626200000|2021-06-02 09:30:00|1493.1|1491.9|1490.7|1489.5|1493.1|1491.9|1490|1488.8|155
1622626500000|2021-06-02 09:35:00|1490.6|1489.4|1491.1|1489.9|1492|1490.8|1490.6|1489.4|183
1622626800000|2021-06-02 09:40:00|1491.4|1490.2|1493.2|1492|1493.8|1492.6|1491.1|1489.9|113
1622627100000|2021-06-02 09:45:00|1493.1|1491.9|1494.6|1493.4|1494.9|1493.7|1492.8|1491.6|98
1622627400000|2021-06-02 09:50:00|1494.7|1493.5|1496.4|1495.2|1497.3|1496.1|1494.6|1493.4|193
1622627700000|2021-06-02 09:55:00|1496.1|1494.9|1497.6|1496.4|1498|1496.8|1495.8|1494.6|171
1622628000000|2021-06-02 10:00:00|1497.5|1496.3|1496.4|1495.2|1498.2|1497|1496.3|1495.1|205
1622628300000|2021-06-02 10:05:00|1496.5|1495.3|1495.5|1494.3|1497.7|1496.5|1495.4|1494.2|101
1622628600000|2021-06-02 10:10:00|1495.4|1494.2|1495.9|1494.7|1496|1494.8|1494.9|1493.7|94
1622628900000|2021-06-02 10:15:00|1496.1|1494.9|1496|1494.8|1496.8|1495.6|1495.8|1494.6|37
1622629200000|2021-06-02 10:20:00|1496.2|1495|1495.7|1494.5|1496.8|1495.6|1495.6|1494.4|30
1622629500000|2021-06-02 10:25:00|1495.6|1494.4|1493.3|1492.1|1495.7|1494.5|1493|1491.8|199
1622629800000|2021-06-02 10:30:00|1493.5|1492.3|1494.7|1493.5|1494.8|1493.6|1493.3|1492.1|73
1622630100000|2021-06-02 10:35:00|1495|1493.8|1495.3|1494.1|1495.7|1494.5|1494.7|1493.5|26
1622630400000|2021-06-02 10:40:00|1495.1|1493.9|1495.6|1494.4|1495.8|1494.6|1494.6|1493.4|74
1622630700000|2021-06-02 10:45:00|1495.4|1494.2|1493.9|1492.7|1495.9|1494.7|1493.8|1492.6|46
1622631000000|2021-06-02 10:50:00|1493.8|1492.6|1493.7|1492.5|1494.2|1493|1493.7|1492.5|47
1622631300000|2021-06-02 10:55:00|1494.1|1492.9|1493.5|1492.3|1494.2|1493|1493.5|1492.3|40
1622631600000|2021-06-02 11:00:00|1493.6|1492.4|1492.3|1491.1|1493.6|1492.4|1492|1490.8|181
1622631900000|2021-06-02 11:05:00|1492.2|1491|1491.4|1490.2|1492.4|1491.2|1491.1|1489.9|182
1622632200000|2021-06-02 11:10:00|1491.5|1490.3|1491.9|1490.7|1492.1|1490.9|1491.1|1489.9|90
1622632500000|2021-06-02 11:15:00|1492|1490.8|1491.3|1490.1|1492.6|1491.4|1490.8|1489.6|197
1622632800000|2021-06-02 11:20:00|1491.2|1490|1492|1490.8|1492|1490.8|1491|1489.8|42
1622633100000|2021-06-02 11:25:00|1492.2|1491|1492.2|1491|1492.4|1491.2|1491.2|1490|51
1622633400000|2021-06-02 11:30:00|1492.3|1491.1|1491.7|1490.5|1492.9|1491.7|1491.6|1490.4|80
1622633700000|2021-06-02 11:35:00|1491.6|1490.4|1490.6|1489.4|1492.3|1491.1|1490.2|1489|84
1622634000000|2021-06-02 11:40:00|1490.5|1489.3|1489.4|1488.2|1490.5|1489.3|1488.8|1487.6|246
1622634300000|2021-06-02 11:45:00|1489.5|1488.3|1489|1487.8|1490.1|1488.9|1488.9|1487.7|95
1622634600000|2021-06-02 11:50:00|1489.1|1487.9|1488.4|1487.2|1490|1488.8|1488.2|1487|102
1622634900000|2021-06-02 11:55:00|1488.2|1487|1490.2|1489|1490.4|1489.2|1488|1486.8|134
1622635200000|2021-06-02 12:00:00|1490.3|1489.1|1488.9|1487.7|1490.9|1489.7|1488.8|1487.6|147
1622635500000|2021-06-02 12:05:00|1488.8|1487.6|1488.7|1487.5|1489.2|1488|1488.4|1487.2|191
1622635800000|2021-06-02 12:10:00|1488.5|1487.3|1486.8|1485.6|1488.7|1487.5|1486.2|1485|180
1622636100000|2021-06-02 12:15:00|1487|1485.8|1490.2|1489|1490.7|1489.5|1487|1485.8|127
1622636400000|2021-06-02 12:20:00|1490.1|1488.9|1489.5|1488.3|1490.5|1489.3|1489.4|1488.2|87
1622636700000|2021-06-02 12:25:00|1489.3|1488.1|1488.1|1486.9|1489.3|1488.1|1487.4|1486.2|137
1622637000000|2021-06-02 12:30:00|1488.2|1487|1488|1486.8|1489.5|1488.3|1487.3|1486.1|124
1622637300000|2021-06-02 12:35:00|1487.9|1486.7|1490.1|1488.9|1490.1|1488.9|1487.8|1486.6|67
1622637600000|2021-06-02 12:40:00|1489.6|1488.4|1490.5|1489.3|1491.4|1490.2|1489.3|1488.1|150
1622640600000|2021-06-02 13:30:00|1491.4|1490.2|1500.2|1499|1501.1|1499.9|1488.7|1487.5|2252
1622640900000|2021-06-02 13:35:00|1500.3|1499.1|1493.8|1492.6|1500.3|1499.1|1492.4|1491.2|998
1622641200000|2021-06-02 13:40:00|1493.3|1492.1|1494.1|1492.9|1495.2|1494|1491|1489.8|904
1622641500000|2021-06-02 13:45:00|1493.9|1492.7|1491.7|1490.5|1493.9|1492.7|1490.3|1489.1|1268
1622641800000|2021-06-02 13:50:00|1491.8|1490.6|1489.9|1488.7|1493.2|1492|1489.3|1488.1|812
1622642100000|2021-06-02 13:55:00|1489.8|1488.6|1490.4|1489.2|1491.9|1490.7|1489.1|1487.9|600
1622642400000|2021-06-02 14:00:00|1490.5|1489.3|1495.5|1494.3|1496.4|1495.2|1490.2|1489|1147
1622642700000|2021-06-02 14:05:00|1495.6|1494.4|1494.8|1493.6|1496.3|1495.1|1493.8|1492.6|1082
1622643000000|2021-06-02 14:10:00|1494.6|1493.4|1494.7|1493.5|1495.4|1494.2|1493.2|1492|411
1622643300000|2021-06-02 14:15:00|1494.8|1493.6|1495.8|1494.6|1496.1|1494.9|1493.8|1492.6|825
1622643600000|2021-06-02 14:20:00|1495.9|1494.7|1498|1496.8|1498.6|1497.4|1495.8|1494.6|713
1622643900000|2021-06-02 14:25:00|1498.3|1497.1|1500.7|1499.5|1501.6|1500.4|1497.9|1496.7|1079
1622644200000|2021-06-02 14:30:00|1500.8|1499.6|1496.4|1495.2|1502.8|1501.6|1496.3|1495.1|769
1622644500000|2021-06-02 14:35:00|1496.5|1495.3|1497.9|1496.7|1498|1496.8|1495.8|1494.6|600
1622644800000|2021-06-02 14:40:00|1498.1|1496.9|1498.2|1497|1499.8|1498.6|1497.5|1496.3|574
1622645100000|2021-06-02 14:45:00|1498.3|1497.1|1499.4|1498.2|1500.6|1499.4|1498.2|1497|500
1622645400000|2021-06-02 14:50:00|1499.3|1498.1|1497.3|1496.1|1499.7|1498.5|1497.3|1496.1|507
1622645700000|2021-06-02 14:55:00|1497.1|1495.9|1496.5|1495.3|1498.9|1497.7|1496.2|1495|1220
1622646000000|2021-06-02 15:00:00|1496.8|1495.6|1496.5|1495.3|1498.9|1497.7|1496.3|1495.1|1094
1622646300000|2021-06-02 15:05:00|1496.9|1495.7|1493|1491.8|1496.9|1495.7|1493|1491.8|980
1622646600000|2021-06-02 15:10:00|1493.3|1492.1|1494.9|1493.7|1495.1|1493.9|1492.5|1491.3|408
1622646900000|2021-06-02 15:15:00|1495|1493.8|1491.5|1490.3|1495.5|1494.3|1490.8|1489.6|789
1622647200000|2021-06-02 15:20:00|1491.7|1490.5|1490.3|1489.1|1491.8|1490.6|1489|1487.8|687
1622647500000|2021-06-02 15:25:00|1490.5|1489.3|1491.7|1490.5|1492.9|1491.7|1488.9|1487.7|1151
1622647800000|2021-06-02 15:30:00|1491.8|1490.6|1490.1|1488.9|1491.8|1490.6|1489.5|1488.3|399
1622648100000|2021-06-02 15:35:00|1489.9|1488.7|1488.7|1487.5|1490|1488.8|1487|1485.8|630
1622648400000|2021-06-02 15:40:00|1488.6|1487.4|1487|1485.8|1488.9|1487.7|1485.9|1484.7|537
1622648700000|2021-06-02 15:45:00|1487.1|1485.9|1487.2|1486|1488.1|1486.9|1486.4|1485.2|543
1622649000000|2021-06-02 15:50:00|1487.4|1486.2|1488.8|1487.6|1488.8|1487.6|1486.2|1485|466
1622649300000|2021-06-02 15:55:00|1488.7|1487.5|1491.5|1490.3|1492.5|1491.3|1488.5|1487.3|771
1622649600000|2021-06-02 16:00:00|1491.2|1490|1490.4|1489.2|1491.6|1490.4|1489.8|1488.6|369
1622649900000|2021-06-02 16:05:00|1490.5|1489.3|1487.3|1486.1|1491|1489.8|1487.1|1485.9|276
1622650200000|2021-06-02 16:10:00|1487.1|1485.9|1484.6|1483.4|1487.3|1486.1|1483.9|1482.7|906
1622650500000|2021-06-02 16:15:00|1484.8|1483.6|1484|1482.8|1485|1483.8|1482|1480.8|930
1622650800000|2021-06-02 16:20:00|1483.8|1482.6|1486|1484.8|1487.3|1486.1|1483.6|1482.4|650
1622651100000|2021-06-02 16:25:00|1486.2|1485|1485.8|1484.6|1487.4|1486.2|1485.3|1484.1|456
1622651400000|2021-06-02 16:30:00|1485.9|1484.7|1487.5|1486.3|1488|1486.8|1485.1|1483.9|349
1622651700000|2021-06-02 16:35:00|1487.6|1486.4|1487.7|1486.5|1487.7|1486.5|1486.9|1485.7|184
1622652000000|2021-06-02 16:40:00|1487.5|1486.3|1489.7|1488.5|1489.7|1488.5|1487.2|1486|346
1622652300000|2021-06-02 16:45:00|1489.5|1488.3|1487.8|1486.6|1489.7|1488.5|1487.5|1486.3|398
1622652600000|2021-06-02 16:50:00|1487.7|1486.5|1485.5|1484.3|1488|1486.8|1485.3|1484.1|345
1622652900000|2021-06-02 16:55:00|1485.4|1484.2|1485.8|1484.6|1486.5|1485.3|1485.4|1484.2|749
1622653200000|2021-06-02 17:00:00|1485.7|1484.5|1487.3|1486.1|1487.7|1486.5|1485.5|1484.3|543
1622653500000|2021-06-02 17:05:00|1487.4|1486.2|1488.2|1487|1489.1|1487.9|1487.1|1485.9|302
1622653800000|2021-06-02 17:10:00|1488|1486.8|1489.7|1488.5|1490.2|1489|1486.7|1485.5|372
1622654100000|2021-06-02 17:15:00|1489.5|1488.3|1491.8|1490.6|1492.1|1490.9|1488.4|1487.2|506
1622654400000|2021-06-02 17:20:00|1491.7|1490.5|1495.3|1494.1|1496.1|1494.9|1491.4|1490.2|658
1622654700000|2021-06-02 17:25:00|1495.2|1494|1494.9|1493.7|1496.4|1495.2|1493.8|1492.6|525
1622655000000|2021-06-02 17:30:00|1495|1493.8|1494.3|1493.1|1495.4|1494.2|1493.8|1492.6|392
1622655300000|2021-06-02 17:35:00|1494.1|1492.9|1494.5|1493.3|1494.8|1493.6|1493.3|1492.1|334
1622655600000|2021-06-02 17:40:00|1494.3|1493.1|1493.5|1492.3|1494.5|1493.3|1493.4|1492.2|313
1622655900000|2021-06-02 17:45:00|1493.9|1492.7|1492.7|1491.5|1494.3|1493.1|1492.4|1491.2|549
1622656200000|2021-06-02 17:50:00|1492.9|1491.7|1494.3|1493.1|1494.6|1493.4|1492.5|1491.3|738
1622656500000|2021-06-02 17:55:00|1494.1|1492.9|1493.5|1492.3|1494.6|1493.4|1493.2|1492|355
1622656800000|2021-06-02 18:00:00|1493.6|1492.4|1493.8|1492.6|1495|1493.8|1493.2|1492|421
1622657100000|2021-06-02 18:05:00|1493.6|1492.4|1492.4|1491.2|1494.3|1493.1|1491.8|1490.6|675
1622657400000|2021-06-02 18:10:00|1492.6|1491.4|1496.1|1494.9|1497|1495.8|1492.3|1491.1|1794
1622657700000|2021-06-02 18:15:00|1496|1494.8|1498.4|1497.2|1498.4|1497.2|1495.8|1494.6|1259
1622678400000|2021-06-03 00:00:00|1499.6|1498.4|1504.1|1502.9|1504.4|1503.2|1498.7|1497.5|647
1622678700000|2021-06-03 00:05:00|1504.2|1503|1505.4|1504.2|1506.4|1505.2|1503.6|1502.4|216
1622679000000|2021-06-03 00:10:00|1505.5|1504.3|1504.9|1503.7|1506.6|1505.4|1504.9|1503.7|219
1622679300000|2021-06-03 00:15:00|1504.8|1503.6|1504.9|1503.7|1505.2|1504|1503.7|1502.5|106
1622679600000|2021-06-03 00:20:00|1505|1503.8|1504.6|1503.4|1506.6|1505.4|1504.1|1502.9|177
1622679900000|2021-06-03 00:25:00|1504.7|1503.5|1505.1|1503.9|1505.6|1504.4|1504.4|1503.2|85
1622680200000|2021-06-03 00:30:00|1505|1503.8|1506.4|1505.2|1506.5|1505.3|1505|1503.8|80
1622680500000|2021-06-03 00:35:00|1506.3|1505.1|1507.8|1506.6|1507.9|1506.7|1506|1504.8|139
1622680800000|2021-06-03 00:40:00|1508.1|1506.9|1508.7|1507.5|1509.4|1508.2|1507.8|1506.6|194
1622681100000|2021-06-03 00:45:00|1508.5|1507.3|1508.3|1507.1|1508.8|1507.6|1507.8|1506.6|78
1622681400000|2021-06-03 00:50:00|1508.1|1506.9|1508.9|1507.7|1508.9|1507.7|1507.7|1506.5|219
1622681700000|2021-06-03 00:55:00|1508.8|1507.6|1510.2|1509|1510.4|1509.2|1508.5|1507.3|408
1622682000000|2021-06-03 01:00:00|1510.1|1508.9|1509.4|1508.2|1510.4|1509.2|1508.6|1507.4|400
1622682300000|2021-06-03 01:05:00|1509.5|1508.3|1511.8|1510.6|1512.2|1511|1509.5|1508.3|610
1622682600000|2021-06-03 01:10:00|1511.9|1510.7|1511.2|1510|1512.2|1511|1511|1509.8|171
1622682900000|2021-06-03 01:15:00|1511.3|1510.1|1509.6|1508.4|1511.4|1510.2|1509.3|1508.1|141
1622683200000|2021-06-03 01:20:00|1509.4|1508.2|1509.5|1508.3|1510.6|1509.4|1508.9|1507.7|203
1622683500000|2021-06-03 01:25:00|1509.6|1508.4|1511.6|1510.4|1511.7|1510.5|1509.5|1508.3|109
1622683800000|2021-06-03 01:30:00|1511.5|1510.3|1512|1510.8|1512.2|1511|1511|1509.8|178
1622684100000|2021-06-03 01:35:00|1512.1|1510.9|1513.3|1512.1|1513.8|1512.6|1512.1|1510.9|283
1622684400000|2021-06-03 01:40:00|1513.1|1511.9|1512.3|1511.1|1513.8|1512.6|1512.3|1511.1|193
1622684700000|2021-06-03 01:45:00|1512.4|1511.2|1513.2|1512|1513.6|1512.4|1512.2|1511|162
1622685000000|2021-06-03 01:50:00|1513.3|1512.1|1512.7|1511.5|1513.6|1512.4|1512.4|1511.2|116
1622685300000|2021-06-03 01:55:00|1512.6|1511.4|1513.1|1511.9|1513.3|1512.1|1512.2|1511|106
1622685600000|2021-06-03 02:00:00|1513.2|1512|1511.7|1510.5|1513.3|1512.1|1511.4|1510.2|110
1622685900000|2021-06-03 02:05:00|1511.6|1510.4|1510.7|1509.5|1511.9|1510.7|1510.7|1509.5|111
1622686200000|2021-06-03 02:10:00|1510.8|1509.6|1510.9|1509.7|1511.7|1510.5|1510.7|1509.5|103
1622686500000|2021-06-03 02:15:00|1510.8|1509.6|1511.4|1510.2|1512|1510.8|1510.6|1509.4|66
1622686800000|2021-06-03 02:20:00|1511.5|1510.3|1511.1|1509.9|1511.5|1510.3|1510.8|1509.6|128
1622687100000|2021-06-03 02:25:00|1511.2|1510|1510.3|1509.1|1511.3|1510.1|1510.1|1508.9|96
1622687400000|2021-06-03 02:30:00|1510.2|1509|1511.9|1510.7|1512.5|1511.3|1510.1|1508.9|228
1622687700000|2021-06-03 02:35:00|1512|1510.8|1512|1510.8|1512|1510.8|1511|1509.8|142
1622688000000|2021-06-03 02:40:00|1511.8|1510.6|1512.3|1511.1|1512.5|1511.3|1511.3|1510.1|173
1622688300000|2021-06-03 02:45:00|1512.4|1511.2|1512.5|1511.3|1513|1511.8|1511.8|1510.6|172
1622688600000|2021-06-03 02:50:00|1512.8|1511.6|1511.8|1510.6|1512.8|1511.6|1511.4|1510.2|157
1622688900000|2021-06-03 02:55:00|1511.7|1510.5|1512.7|1511.5|1512.9|1511.7|1511.6|1510.4|136
1622689200000|2021-06-03 03:00:00|1512.6|1511.4|1513.1|1511.9|1513.3|1512.1|1512.6|1511.4|125
1622689500000|2021-06-03 03:05:00|1513.3|1512.1|1513.5|1512.3|1513.5|1512.3|1512.7|1511.5|270
1622689800000|2021-06-03 03:10:00|1513.3|1512.1|1512.2|1511|1513.5|1512.3|1511.8|1510.6|253
1622690100000|2021-06-03 03:15:00|1512.3|1511.1|1513.5|1512.3|1513.5|1512.3|1512.2|1511|240
1622690400000|2021-06-03 03:20:00|1513.6|1512.4|1513.2|1512|1513.6|1512.4|1512.9|1511.7|71
1622690700000|2021-06-03 03:25:00|1513.1|1511.9|1513.4|1512.2|1513.4|1512.2|1512.7|1511.5|64
1622691000000|2021-06-03 03:30:00|1513.5|1512.3|1513.2|1512|1513.5|1512.3|1513.1|1511.9|68
1622691300000|2021-06-03 03:35:00|1513.5|1512.3|1514|1512.8|1514|1512.8|1513.3|1512.1|64
1622691600000|2021-06-03 03:40:00|1513.8|1512.6|1513.6|1512.4|1514|1512.8|1513.3|1512.1|41
1622691900000|2021-06-03 03:45:00|1513.5|1512.3|1513.7|1512.5|1513.9|1512.7|1513.4|1512.2|33
1622692200000|2021-06-03 03:50:00|1513.8|1512.6|1513.9|1512.7|1514.3|1513.1|1513.8|1512.6|57
1622692500000|2021-06-03 03:55:00|1513.8|1512.6|1513.9|1512.7|1514.1|1512.9|1513.6|1512.4|67
1622692800000|2021-06-03 04:00:00|1513.8|1512.6|1514.1|1512.9|1514.1|1512.9|1513.8|1512.6|8
1622693100000|2021-06-03 04:05:00|1514.2|1513|1513.8|1512.6|1514.2|1513|1513.7|1512.5|6
1622693400000|2021-06-03 04:10:00|1513.7|1512.5|1513.6|1512.4|1513.8|1512.6|1513.3|1512.1|62
1622693700000|2021-06-03 04:15:00|1513.5|1512.3|1513.4|1512.2|1513.6|1512.4|1513.3|1512.1|2
1622694000000|2021-06-03 04:20:00|1513.5|1512.3|1513.5|1512.3|1513.6|1512.4|1513|1511.8|18
1622694300000|2021-06-03 04:25:00|1513.4|1512.2|1513.4|1512.2|1513.6|1512.4|1513.3|1512.1|4
1622694600000|2021-06-03 04:30:00|1513.5|1512.3|1513.6|1512.4|1514|1512.8|1513.4|1512.2|16
1622694900000|2021-06-03 04:35:00|1513.7|1512.5|1513.5|1512.3|1513.7|1512.5|1513.4|1512.2|16
1622695200000|2021-06-03 04:40:00|1513.4|1512.2|1512.8|1511.6|1513.5|1512.3|1512.4|1511.2|58
1622695500000|2021-06-03 04:45:00|1512.9|1511.7|1512.1|1510.9|1513.2|1512|1512.1|1510.9|51
1622695800000|2021-06-03 04:50:00|1512.2|1511|1512|1510.8|1512.3|1511.1|1511.9|1510.7|28
1622696100000|2021-06-03 04:55:00|1511.9|1510.7|1512.4|1511.2|1512.6|1511.4|1511.9|1510.7|17
1622696400000|2021-06-03 05:00:00|1512.3|1511.1|1513|1511.8|1513|1511.8|1512.2|1511|35
1622696700000|2021-06-03 05:05:00|1512.8|1511.6|1513.6|1512.4|1513.6|1512.4|1512.7|1511.5|18
1622697000000|2021-06-03 05:10:00|1513.5|1512.3|1513.3|1512.1|1513.6|1512.4|1513.1|1511.9|26
1622697300000|2021-06-03 05:15:00|1513.4|1512.2|1514|1512.8|1514|1512.8|1513.2|1512|26
1622697600000|2021-06-03 05:20:00|1513.9|1512.7|1513.7|1512.5|1514.2|1513|1513.7|1512.5|38
1622697900000|2021-06-03 05:25:00|1513.6|1512.4|1513.5|1512.3|1513.7|1512.5|1513.5|1512.3|10
1622698200000|2021-06-03 05:30:00|1513.3|1512.1|1515.3|1514.1|1515.3|1514.1|1513.3|1512.1|118
1622698500000|2021-06-03 05:35:00|1515.5|1514.3|1517.8|1516.6|1518|1516.8|1515.5|1514.3|349
1622698800000|2021-06-03 05:40:00|1517.6|1516.4|1519|1517.8|1519.4|1518.2|1517.6|1516.4|280
1622699100000|2021-06-03 05:45:00|1519.1|1517.9|1518.7|1517.5|1519.7|1518.5|1518.6|1517.4|195
1622699400000|2021-06-03 05:50:00|1519|1517.8|1518.3|1517.1|1519.7|1518.5|1518.3|1517.1|89
1622699700000|2021-06-03 05:55:00|1518.4|1517.2|1519.6|1518.4|1519.6|1518.4|1518.2|1517|92
1622700000000|2021-06-03 06:00:00|1519.7|1518.5|1519.9|1518.7|1520.2|1519|1519.2|1518|120
1622700300000|2021-06-03 06:05:00|1520|1518.8|1519.3|1518.1|1520|1518.8|1518|1516.8|132
1622700600000|2021-06-03 06:10:00|1519|1517.8|1518.5|1517.3|1519.5|1518.3|1518|1516.8|120
1622700900000|2021-06-03 06:15:00|1518.4|1517.2|1516.9|1515.7|1518.4|1517.2|1516.6|1515.4|102
1622701200000|2021-06-03 06:20:00|1516.8|1515.6|1516.7|1515.5|1517.1|1515.9|1515.7|1514.5|98
1622701500000|2021-06-03 06:25:00|1516.6|1515.4|1516.6|1515.4|1517.5|1516.3|1516.5|1515.3|145
1622701800000|2021-06-03 06:30:00|1516.7|1515.5|1516.7|1515.5|1517|1515.8|1516.1|1514.9|239
1622702100000|2021-06-03 06:35:00|1516.8|1515.6|1517.1|1515.9|1517.5|1516.3|1516.8|1515.6|100
1622702400000|2021-06-03 06:40:00|1517|1515.8|1516.9|1515.7|1517.6|1516.4|1516.6|1515.4|116
1622702700000|2021-06-03 06:45:00|1516.6|1515.4|1516.4|1515.2|1517.1|1515.9|1516.3|1515.1|75
1622703000000|2021-06-03 06:50:00|1516.5|1515.3|1517.5|1516.3|1517.7|1516.5|1516.4|1515.2|46
1622703300000|2021-06-03 06:55:00|1517.4|1516.2|1518.5|1517.3|1518.9|1517.7|1517.4|1516.2|103
1622703600000|2021-06-03 07:00:00|1518.2|1517|1517.4|1516.2|1518.4|1517.2|1517.1|1515.9|55
1622703900000|2021-06-03 07:05:00|1517.5|1516.3|1516.5|1515.3|1517.6|1516.4|1516.2|1515|100
1622704200000|2021-06-03 07:10:00|1516.6|1515.4|1516.2|1515|1516.9|1515.7|1515.8|1514.6|45
1622704500000|2021-06-03 07:15:00|1516.1|1514.9|1515.5|1514.3|1516.1|1514.9|1514.6|1513.4|103
1622704800000|2021-06-03 07:20:00|1515.3|1514.1|1514.9|1513.7|1515.6|1514.4|1514.8|1513.6|45
1622705100000|2021-06-03 07:25:00|1514.7|1513.5|1513|1511.8|1515|1513.8|1512.9|1511.7|156
1622705400000|2021-06-03 07:30:00|1513.1|1511.9|1513.4|1512.2|1513.5|1512.3|1513|1511.8|106
1622705700000|2021-06-03 07:35:00|1513.3|1512.1|1512.9|1511.7|1514|1512.8|1512.7|1511.5|108
1622706000000|2021-06-03 07:40:00|1512.7|1511.5|1511.7|1510.5|1512.7|1511.5|1511.4|1510.2|168
1622706300000|2021-06-03 07:45:00|1511.8|1510.6|1511.8|1510.6|1512|1510.8|1511.3|1510.1|47
1622706600000|2021-06-03 07:50:00|1511.7|1510.5|1511.8|1510.6|1512.6|1511.4|1511.6|1510.4|76
1622706900000|2021-06-03 07:55:00|1511.7|1510.5|1511.9|1510.7|1512.1|1510.9|1511.7|1510.5|41
1622707200000|2021-06-03 08:00:00|1511.8|1510.6|1513.2|1512|1513.2|1512|1511|1509.8|107
1622707500000|2021-06-03 08:05:00|1513.3|1512.1|1514.9|1513.7|1514.9|1513.7|1512.8|1511.6|111
1622707800000|2021-06-03 08:10:00|1515|1513.8|1514.6|1513.4|1515.5|1514.3|1514.4|1513.2|106
1622708100000|2021-06-03 08:15:00|1514.5|1513.3|1514.4|1513.2|1514.7|1513.5|1514.1|1512.9|25
1622708400000|2021-06-03 08:20:00|1514.6|1513.4|1513.8|1512.6|1514.6|1513.4|1513.7|1512.5|32
1622708700000|2021-06-03 08:25:00|1513.7|1512.5|1512.9|1511.7|1513.7|1512.5|1512.2|1511|46
1622709000000|2021-06-03 08:30:00|1513|1511.8|1512.7|1511.5|1513.2|1512|1512.4|1511.2|93
1622709300000|2021-06-03 08:35:00|1512.8|1511.6|1512|1510.8|1513.2|1512|1512|1510.8|70
1622709600000|2021-06-03 08:40:00|1511.8|1510.6|1511.5|1510.3|1512.4|1511.2|1511.3|1510.1|39
1622709900000|2021-06-03 08:45:00|1511.4|1510.2|1511.7|1510.5|1511.7|1510.5|1511.1|1509.9|51
1622710200000|2021-06-03 08:50:00|1511.9|1510.7|1511.2|1510|1512.1|1510.9|1511.2|1510|32
1622710500000|2021-06-03 08:55:00|1511|1509.8|1510.4|1509.2|1511|1509.8|1509.6|1508.4|87
1622710800000|2021-06-03 09:00:00|1510.3|1509.1|1509.6|1508.4|1510.5|1509.3|1509.5|1508.3|77
1622711100000|2021-06-03 09:05:00|1509.7|1508.5|1510.1|1508.9|1510.5|1509.3|1509.7|1508.5|60
1622711400000|2021-06-03 09:10:00|1510|1508.8|1509.9|1508.7|1510.1|1508.9|1509.1|1507.9|78
1622711700000|2021-06-03 09:15:00|1509.8|1508.6|1508.5|1507.3|1510.2|1509|1508.2|1507|117
1622712000000|2021-06-03 09:20:00|1508.4|1507.2|1509.7|1508.5|1509.7|1508.5|1508.2|1507|117
1622712300000|2021-06-03 09:25:00|1509.9|1508.7|1509.5|1508.3|1510|1508.8|1509.1|1507.9|54
1622712600000|2021-06-03 09:30:00|1509.3|1508.1|1510.6|1509.4|1510.6|1509.4|1509.3|1508.1|122
1622712900000|2021-06-03 09:35:00|1510.7|1509.5|1509.7|1508.5|1511|1509.8|1509.7|1508.5|90
1622713200000|2021-06-03 09:40:00|1509.8|1508.6|1509.9|1508.7|1510.5|1509.3|1509.8|1508.6|25
1622713500000|2021-06-03 09:45:00|1509.7|1508.5|1512.4|1511.2|1512.5|1511.3|1509.6|1508.4|88
1622713800000|2021-06-03 09:50:00|1512.5|1511.3|1513.5|1512.3|1513.5|1512.3|1512.3|1511.1|60
1622714100000|2021-06-03 09:55:00|1513.4|1512.2|1512.3|1511.1|1513.6|1512.4|1512.2|1511|35
1622714400000|2021-06-03 10:00:00|1512.1|1510.9|1513.6|1512.4|1513.6|1512.4|1512.1|1510.9|46
1622714700000|2021-06-03 10:05:00|1514|1512.8|1512.9|1511.7|1514.8|1513.6|1512.9|1511.7|180
1622715000000|2021-06-03 10:10:00|1513.1|1511.9|1512.9|1511.7|1514|1512.8|1512.5|1511.3|71
1622715300000|2021-06-03 10:15:00|1512.6|1511.4|1513.1|1511.9|1513.6|1512.4|1512.5|1511.3|71
1622715600000|2021-06-03 10:20:00|1513.3|1512.1|1513|1511.8|1513.7|1512.5|1512.6|1511.4|25
1622715900000|2021-06-03 10:25:00|1512.2|1511|1511.7|1510.5|1512.6|1511.4|1511.7|1510.5|114
1622716200000|2021-06-03 10:30:00|1511.6|1510.4|1511.5|1510.3|1512|1510.8|1511.3|1510.1|37
1622716500000|2021-06-03 10:35:00|1511.7|1510.5|1513.1|1511.9|1513.2|1512|1511.5|1510.3|48
1622716800000|2021-06-03 10:40:00|1513|1511.8|1513|1511.8|1514.6|1513.4|1512.7|1511.5|88
1622717100000|2021-06-03 10:45:00|1512.9|1511.7|1512.2|1511|1513.1|1511.9|1512.2|1511|38
1622717400000|2021-06-03 10:50:00|1512|1510.8|1512.6|1511.4|1512.9|1511.7|1511.6|1510.4|30
1622717700000|2021-06-03 10:55:00|1512.5|1511.3|1511.9|1510.7|1512.6|1511.4|1511.5|1510.3|40
1622718000000|2021-06-03 11:00:00|1511.7|1510.5|1510.9|1509.7|1511.7|1510.5|1510.2|1509|77
1622718300000|2021-06-03 11:05:00|1510.8|1509.6|1511.7|1510.5|1511.8|1510.6|1510.2|1509|89
1622718600000|2021-06-03 11:10:00|1511.6|1510.4|1511.7|1510.5|1512.2|1511|1511.6|1510.4|28
1622718900000|2021-06-03 11:15:00|1511.8|1510.6|1512.6|1511.4|1512.8|1511.6|1511.8|1510.6|26
1622719200000|2021-06-03 11:20:00|1512|1510.8|1511.6|1510.4|1512.5|1511.3|1511.5|1510.3|38
1622719500000|2021-06-03 11:25:00|1511.5|1510.3|1510.6|1509.4|1511.7|1510.5|1510.6|1509.4|22
1622719800000|2021-06-03 11:30:00|1510.5|1509.3|1509.5|1508.3|1510.6|1509.4|1508.5|1507.3|241
1622720100000|2021-06-03 11:35:00|1509.4|1508.2|1509.4|1508.2|1510.6|1509.4|1509.1|1507.9|78
1622720400000|2021-06-03 11:40:00|1509.8|1508.6|1510.8|1509.6|1511|1509.8|1509.8|1508.6|98
1622720700000|2021-06-03 11:45:00|1510.7|1509.5|1510|1508.8|1510.8|1509.6|1509.8|1508.6|39
1622721000000|2021-06-03 11:50:00|1510.1|1508.9|1510.1|1508.9|1510.4|1509.2|1509.7|1508.5|33
1622721300000|2021-06-03 11:55:00|1509.6|1508.4|1508.5|1507.3|1510.1|1508.9|1508.1|1506.9|95
1622721600000|2021-06-03 12:00:00|1508.3|1507.1|1508.5|1507.3|1509.7|1508.5|1507.7|1506.5|135
1622721900000|2021-06-03 12:05:00|1508.3|1507.1|1506.1|1504.9|1508.5|1507.3|1504.9|1503.7|315
1622722200000|2021-06-03 12:10:00|1505.9|1504.7|1507.4|1506.2|1507.7|1506.5|1505.9|1504.7|125
1622722500000|2021-06-03 12:15:00|1507.5|1506.3|1506.3|1505.1|1507.7|1506.5|1505.7|1504.5|180
1622722800000|2021-06-03 12:20:00|1506.1|1504.9|1506.1|1504.9|1507.2|1506|1505.8|1504.6|96
1622723100000|2021-06-03 12:25:00|1505.6|1504.4|1505.9|1504.7|1506.2|1505|1504.7|1503.5|158
1622723400000|2021-06-03 12:30:00|1506|1504.8|1508.8|1507.6|1509.7|1508.5|1505.9|1504.7|188
1622723700000|2021-06-03 12:35:00|1509|1507.8|1511.4|1510.2|1511.7|1510.5|1508.9|1507.7|192
1622724000000|2021-06-03 12:40:00|1511.1|1509.9|1513.1|1511.9|1513.4|1512.2|1511.1|1509.9|414
1622727000000|2021-06-03 13:30:00|1513.6|1512.4|1505.3|1504.1|1513.6|1512.4|1504.9|1503.7|2094
1622727300000|2021-06-03 13:35:00|1505.2|1504|1500.4|1499.2|1505.2|1504|1499.9|1498.7|2304
1622727600000|2021-06-03 13:40:00|1500.3|1499.1|1498.9|1497.7|1504|1502.8|1498.9|1497.7|1563
1622727900000|2021-06-03 13:45:00|1499.1|1497.9|1497.7|1496.5|1500.3|1499.1|1497|1495.8|1483
1622728200000|2021-06-03 13:50:00|1497.6|1496.4|1495.6|1494.4|1499.4|1498.2|1494|1492.8|1555
1622728500000|2021-06-03 13:55:00|1495.7|1494.5|1492.3|1491.1|1497.5|1496.3|1491.3|1490.1|1119
1622728800000|2021-06-03 14:00:00|1492.1|1490.9|1497.1|1495.9|1497.1|1495.9|1490.2|1489|1195
1622729100000|2021-06-03 14:05:00|1496.9|1495.7|1496.3|1495.1|1498.4|1497.2|1494.4|1493.2|1024
1622729400000|2021-06-03 14:10:00|1496.2|1495|1496.7|1495.5|1498|1496.8|1494.5|1493.3|590
1622729700000|2021-06-03 14:15:00|1496.8|1495.6|1494.9|1493.7|1497.3|1496.1|1493.6|1492.4|650
1622730000000|2021-06-03 14:20:00|1494.8|1493.6|1496.6|1495.4|1496.9|1495.7|1494|1492.8|460
1622730300000|2021-06-03 14:25:00|1496.4|1495.2|1492.6|1491.4|1496.5|1495.3|1492.4|1491.2|685
1622730600000|2021-06-03 14:30:00|1492.7|1491.5|1494.1|1492.9|1494.1|1492.9|1489.7|1488.5|905
1622730900000|2021-06-03 14:35:00|1494.2|1493|1492.2|1491|1494.2|1493|1491|1489.8|516
1622731200000|2021-06-03 14:40:00|1492|1490.8|1493|1491.8|1493.3|1492.1|1490.7|1489.5|386
1622731500000|2021-06-03 14:45:00|1493.1|1491.9|1492.6|1491.4|1494.1|1492.9|1492.4|1491.2|245
1622731800000|2021-06-03 14:50:00|1492.4|1491.2|1490.9|1489.7|1493.4|1492.2|1490.8|1489.6|470
1622732100000|2021-06-03 14:55:00|1490.8|1489.6|1491.5|1490.3|1491.8|1490.6|1488.8|1487.6|1114
1622732400000|2021-06-03 15:00:00|1491.6|1490.4|1496.9|1495.7|1498|1496.8|1490.7|1489.5|969
1622732700000|2021-06-03 15:05:00|1496.7|1495.5|1494|1492.8|1496.9|1495.7|1493.8|1492.6|480
1622733000000|2021-06-03 15:10:00|1493.9|1492.7|1493.6|1492.4|1494.3|1493.1|1492.6|1491.4|411
1622733300000|2021-06-03 15:15:00|1493.5|1492.3|1494.3|1493.1|1494.6|1493.4|1493.1|1491.9|207
1622733600000|2021-06-03 15:20:00|1494.4|1493.2|1493|1491.8|1494.5|1493.3|1492.6|1491.4|415
1622733900000|2021-06-03 15:25:00|1493.1|1491.9|1491.1|1489.9|1493.2|1492|1490.2|1489|447
1622734200000|2021-06-03 15:30:00|1491.2|1490|1487.9|1486.7|1491.3|1490.1|1487.2|1486|974
1622734500000|2021-06-03 15:35:00|1487.8|1486.6|1491.9|1490.7|1492|1490.8|1487.7|1486.5|507
1622734800000|2021-06-03 15:40:00|1492|1490.8|1489.5|1488.3|1492|1490.8|1489.5|1488.3|241
1622735100000|2021-06-03 15:45:00|1489.6|1488.4|1488.7|1487.5|1490.4|1489.2|1488.6|1487.4|367
1622735400000|2021-06-03 15:50:00|1488.6|1487.4|1487.5|1486.3|1488.7|1487.5|1486.9|1485.7|914
1622735700000|2021-06-03 15:55:00|1487.6|1486.4|1488.7|1487.5|1488.7|1487.5|1487.1|1485.9|390
1622736000000|2021-06-03 16:00:00|1488.8|1487.6|1495.2|1494|1495.2|1494|1488.2|1487|549
1622736300000|2021-06-03 16:05:00|1495.3|1494.1|1492|1490.8|1495.4|1494.2|1492|1490.8|506
1622736600000|2021-06-03 16:10:00|1491.7|1490.5|1492.2|1491|1492.3|1491.1|1490.9|1489.7|155
1622736900000|2021-06-03 16:15:00|1492.3|1491.1|1491.4|1490.2|1492.3|1491.1|1489.8|1488.6|292
1622737200000|2021-06-03 16:20:00|1491.3|1490.1|1489.8|1488.6|1491.4|1490.2|1489.1|1487.9|300
1622737500000|2021-06-03 16:25:00|1489.7|1488.5|1490.6|1489.4|1491.5|1490.3|1489|1487.8|225
1622737800000|2021-06-03 16:30:00|1490.5|1489.3|1488.8|1487.6|1490.5|1489.3|1488.4|1487.2|488
1622738100000|2021-06-03 16:35:00|1488.7|1487.5|1490.3|1489.1|1490.3|1489.1|1488.2|1487|275
1622738400000|2021-06-03 16:40:00|1490.1|1488.9|1487.4|1486.2|1490.3|1489.1|1487.4|1486.2|277
1622738700000|2021-06-03 16:45:00|1487.5|1486.3|1485.2|1484|1488.5|1487.3|1485.2|1484|430
1622739000000|2021-06-03 16:50:00|1484.5|1483.3|1484.1|1482.9|1485|1483.8|1483.8|1482.6|619
1622739300000|2021-06-03 16:55:00|1484|1482.8|1483.3|1482.1|1484.6|1483.4|1482.9|1481.7|582
1622739600000|2021-06-03 17:00:00|1483.4|1482.2|1481.7|1480.5|1483.7|1482.5|1480.8|1479.6|687
1622739900000|2021-06-03 17:05:00|1481.6|1480.4|1478.9|1477.7|1482.2|1481|1478.5|1477.3|992
1622740200000|2021-06-03 17:10:00|1478.8|1477.6|1480.7|1479.5|1481.3|1480.1|1478.4|1477.2|742
1622740500000|2021-06-03 17:15:00|1480.6|1479.4|1479|1477.8|1481|1479.8|1477.7|1476.5|809
1622740800000|2021-06-03 17:20:00|1478.9|1477.7|1478.7|1477.5|1479.5|1478.3|1477.7|1476.5|388
1622741100000|2021-06-03 17:25:00|1478.6|1477.4|1477.3|1476.1|1478.6|1477.4|1475.3|1474.1|783
1622741400000|2021-06-03 17:30:00|1477.4|1476.2|1480.1|1478.9|1480.1|1478.9|1476.9|1475.7|555
1622741700000|2021-06-03 17:35:00|1480|1478.8|1476.5|1475.3|1480|1478.8|1476.4|1475.2|338
1622742000000|2021-06-03 17:40:00|1476.7|1475.5|1477.8|1476.6|1478.4|1477.2|1476.7|1475.5|457
1622742300000|2021-06-03 17:45:00|1477.9|1476.7|1479.9|1478.7|1480.4|1479.2|1477.3|1476.1|526
1622742600000|2021-06-03 17:50:00|1479.8|1478.6|1479.9|1478.7|1480.1|1478.9|1478|1476.8|626
1622742900000|2021-06-03 17:55:00|1480|1478.8|1479|1477.8|1481|1479.8|1479|1477.8|539
1622743200000|2021-06-03 18:00:00|1479.1|1477.9|1480.3|1479.1|1480.9|1479.7|1478.6|1477.4|499
1622743500000|2021-06-03 18:05:00|1480.4|1479.2|1480.2|1479|1482.2|1481|1479.7|1478.5|429
1622743800000|2021-06-03 18:10:00|1480.4|1479.2|1481.1|1479.9|1481.7|1480.5|1479.1|1477.9|1445
1622744100000|2021-06-03 18:15:00|1480.8|1479.6|1479.9|1478.7|1481.3|1480.1|1479.5|1478.3|482
1622764800000|2021-06-04 00:00:00|1480.8|1479.6|1480.9|1479.7|1484.1|1482.9|1479.8|1478.6|325
1622765100000|2021-06-04 00:05:00|1481|1479.8|1481.5|1480.3|1482.5|1481.3|1479.3|1478.1|139
1622765400000|2021-06-04 00:10:00|1481.6|1480.4|1482.9|1481.7|1482.9|1481.7|1480.9|1479.7|50
1622765700000|2021-06-04 00:15:00|1482.6|1481.4|1482.3|1481.1|1483.5|1482.3|1482.1|1480.9|84
1622766000000|2021-06-04 00:20:00|1482.1|1480.9|1484.5|1483.3|1484.8|1483.6|1482.1|1480.9|117
1622766300000|2021-06-04 00:25:00|1484.7|1483.5|1483.3|1482.1|1484.8|1483.6|1482.6|1481.4|60
1622766600000|2021-06-04 00:30:00|1483.4|1482.2|1482.6|1481.4|1483.4|1482.2|1482.1|1480.9|46
1622766900000|2021-06-04 00:35:00|1482.7|1481.5|1483.5|1482.3|1483.7|1482.5|1482.7|1481.5|70
1622767200000|2021-06-04 00:40:00|1483.3|1482.1|1481.8|1480.6|1483.5|1482.3|1481.8|1480.6|78
1622767500000|2021-06-04 00:45:00|1481.7|1480.5|1481.4|1480.2|1481.9|1480.7|1480.2|1479|155
1622767800000|2021-06-04 00:50:00|1481.5|1480.3|1480.8|1479.6|1481.9|1480.7|1480.8|1479.6|52
1622768100000|2021-06-04 00:55:00|1480.9|1479.7|1480.3|1479.1|1481.3|1480.1|1480.2|1479|88
1622768400000|2021-06-04 01:00:00|1480.5|1479.3|1484.1|1482.9|1484.7|1483.5|1480|1478.8|309
1622768700000|2021-06-04 01:05:00|1484.3|1483.1|1482|1480.8|1484.5|1483.3|1481.6|1480.4|143
1622769000000|2021-06-04 01:10:00|1482.1|1480.9|1482.3|1481.1|1482.4|1481.2|1481.3|1480.1|62
1622769300000|2021-06-04 01:15:00|1482.2|1481|1480.3|1479.1|1482.3|1481.1|1480|1478.8|66
1622769600000|2021-06-04 01:20:00|1480.2|1479|1481.1|1479.9|1481.3|1480.1|1480|1478.8|55
1622769900000|2021-06-04 01:25:00|1481|1479.8|1479.2|1478|1481.2|1480|1479.2|1478|60
1622770200000|2021-06-04 01:30:00|1479.3|1478.1|1477.2|1476|1479.3|1478.1|1477.1|1475.9|114
1622770500000|2021-06-04 01:35:00|1477.1|1475.9|1479.3|1478.1|1479.4|1478.2|1477.1|1475.9|52
1622770800000|2021-06-04 01:40:00|1479.1|1477.9|1478.6|1477.4|1479.6|1478.4|1478.3|1477.1|120
1622771100000|2021-06-04 01:45:00|1478.7|1477.5|1478.7|1477.5|1479.1|1477.9|1478.4|1477.2|15
1622771400000|2021-06-04 01:50:00|1478.5|1477.3|1479.1|1477.9|1479.4|1478.2|1478.4|1477.2|30
1622771700000|2021-06-04 01:55:00|1479|1477.8|1478.3|1477.1|1479|1477.8|1478.2|1477|35
1622772000000|2021-06-04 02:00:00|1478|1476.8|1479.7|1478.5|1479.8|1478.6|1478|1476.8|44
1622772300000|2021-06-04 02:05:00|1479.8|1478.6|1479.5|1478.3|1479.9|1478.7|1479.1|1477.9|54
1622772600000|2021-06-04 02:10:00|1479.3|1478.1|1479.7|1478.5|1480.4|1479.2|1479.3|1478.1|91
1622772900000|2021-06-04 02:15:00|1479.9|1478.7|1479.9|1478.7|1480.5|1479.3|1479.9|1478.7|19
1622773200000|2021-06-04 02:20:00|1480.1|1478.9|1481.9|1480.7|1481.9|1480.7|1480.1|1478.9|95
1622773500000|2021-06-04 02:25:00|1481.8|1480.6|1481.6|1480.4|1481.9|1480.7|1481.5|1480.3|26
1622773800000|2021-06-04 02:30:00|1481.5|1480.3|1481.8|1480.6|1482|1480.8|1480.7|1479.5|43
1622774100000|2021-06-04 02:35:00|1482|1480.8|1481.4|1480.2|1482.1|1480.9|1480.8|1479.6|46
1622774400000|2021-06-04 02:40:00|1481.7|1480.5|1481.8|1480.6|1482.2|1481|1481.6|1480.4|22
1622774700000|2021-06-04 02:45:00|1481.7|1480.5|1481.9|1480.7|1482|1480.8|1480.9|1479.7|32
1622775000000|2021-06-04 02:50:00|1482|1480.8|1483.4|1482.2|1483.4|1482.2|1482|1480.8|82
1622775300000|2021-06-04 02:55:00|1483.3|1482.1|1483.4|1482.2|1483.6|1482.4|1482.9|1481.7|85
1622775600000|2021-06-04 03:00:00|1483.5|1482.3|1486.1|1484.9|1486.8|1485.6|1483.5|1482.3|307
1622775900000|2021-06-04 03:05:00|1486|1484.8|1486.4|1485.2|1486.9|1485.7|1485.9|1484.7|148
1622776200000|2021-06-04 03:10:00|1486.3|1485.1|1485.8|1484.6|1486.3|1485.1|1485.3|1484.1|111
1622776500000|2021-06-04 03:15:00|1485.9|1484.7|1485.7|1484.5|1486.7|1485.5|1485.7|1484.5|105
1622776800000|2021-06-04 03:20:00|1485.9|1484.7|1486|1484.8|1486.3|1485.1|1485.2|1484|31
1622777100000|2021-06-04 03:25:00|1486.2|1485|1486|1484.8|1486.2|1485|1485.6|1484.4|17
1622777400000|2021-06-04 03:30:00|1485.9|1484.7|1485|1483.8|1486|1484.8|1484.9|1483.7|22
1622777700000|2021-06-04 03:35:00|1485.1|1483.9|1486.4|1485.2|1486.5|1485.3|1485|1483.8|44
1622778000000|2021-06-04 03:40:00|1486.5|1485.3|1486.9|1485.7|1487.3|1486.1|1486.3|1485.1|47
1622778300000|2021-06-04 03:45:00|1487.1|1485.9|1487.1|1485.9|1487.5|1486.3|1487|1485.8|24
1622778600000|2021-06-04 03:50:00|1487.2|1486|1487.5|1486.3|1487.8|1486.6|1487|1485.8|24
1622778900000|2021-06-04 03:55:00|1487.6|1486.4|1487.3|1486.1|1487.7|1486.5|1487.2|1486|14
1622779200000|2021-06-04 04:00:00|1487.2|1486|1487.1|1485.9|1487.4|1486.2|1487|1485.8|9
1622779500000|2021-06-04 04:05:00|1487.5|1486.3|1487.6|1486.4|1487.7|1486.5|1487.1|1485.9|7
1622779800000|2021-06-04 04:10:00|1487.7|1486.5|1487.3|1486.1|1487.8|1486.6|1487.2|1486|18
1622780100000|2021-06-04 04:15:00|1487.2|1486|1486.7|1485.5|1487.4|1486.2|1486.7|1485.5|20
1622780400000|2021-06-04 04:20:00|1486.8|1485.6|1487.6|1486.4|1487.6|1486.4|1486.8|1485.6|16
1622780700000|2021-06-04 04:25:00|1487.5|1486.3|1487.3|1486.1|1487.6|1486.4|1487.2|1486|14
1622781000000|2021-06-04 04:30:00|1487.5|1486.3|1486.6|1485.4|1488|1486.8|1486.6|1485.4|27
1622781300000|2021-06-04 04:35:00|1486.5|1485.3|1486.1|1484.9|1486.6|1485.4|1486.1|1484.9|29
1622781600000|2021-06-04 04:40:00|1485.9|1484.7|1486.2|1485|1486.2|1485|1485.3|1484.1|45
1622781900000|2021-06-04 04:45:00|1486|1484.8|1486.2|1485|1486.3|1485.1|1485.8|1484.6|20
1622782200000|2021-06-04 04:50:00|1486.3|1485.1|1486.3|1485.1|1486.6|1485.4|1486|1484.8|18
1622782500000|2021-06-04 04:55:00|1486.2|1485|1486|1484.8|1486.5|1485.3|1486|1484.8|16
1622782800000|2021-06-04 05:00:00|1486.2|1485|1485.6|1484.4|1486.3|1485.1|1485.6|1484.4|11
1622783100000|2021-06-04 05:05:00|1485.7|1484.5|1485|1483.8|1485.8|1484.6|1484.9|1483.7|22
1622783400000|2021-06-04 05:10:00|1485.1|1483.9|1485.2|1484|1485.5|1484.3|1485|1483.8|16
1622783700000|2021-06-04 05:15:00|1485.1|1483.9|1486|1484.8|1486.8|1485.6|1485.1|1483.9|52
1622784000000|2021-06-04 05:20:00|1486.2|1485|1486|1484.8|1486.2|1485|1485.5|1484.3|26
1622784300000|2021-06-04 05:25:00|1485.9|1484.7|1486.4|1485.2|1486.4|1485.2|1485.7|1484.5|22
1622784600000|2021-06-04 05:30:00|1486.5|1485.3|1486.6|1485.4|1487|1485.8|1485.5|1484.3|54
1622784900000|2021-06-04 05:35:00|1486.8|1485.6|1486.8|1485.6|1487.1|1485.9|1486.1|1484.9|58
1622785200000|2021-06-04 05:40:00|1486.7|1485.5|1486.5|1485.3|1487.1|1485.9|1486.1|1484.9|27
1622785500000|2021-06-04 05:45:00|1486.3|1485.1|1485.2|1484|1486.3|1485.1|1484.9|1483.7|36
1622785800000|2021-06-04 05:50:00|1485.1|1483.9|1484.8|1483.6|1485.3|1484.1|1484.2|1483|32
1622786100000|2021-06-04 05:55:00|1484.6|1483.4|1483.9|1482.7|1485.3|1484.1|1483.8|1482.6|105
1622786400000|2021-06-04 06:00:00|1483.8|1482.6|1483.8|1482.6|1484.6|1483.4|1483.6|1482.4|30
1622786700000|2021-06-04 06:05:00|1483.9|1482.7|1485.1|1483.9|1485.1|1483.9|1483.5|1482.3|65
1622787000000|2021-06-04 06:10:00|1484.9|1483.7|1485|1483.8|1485.7|1484.5|1484.8|1483.6|45
1622787300000|2021-06-04 06:15:00|1484.9|1483.7|1484.2|1483|1484.9|1483.7|1483.5|1482.3|29
1622787600000|2021-06-04 06:20:00|1484.3|1483.1|1484.2|1483|1484.7|1483.5|1484.1|1482.9|27
1622787900000|2021-06-04 06:25:00|1484.3|1483.1|1483.8|1482.6|1484.8|1483.6|1483.8|1482.6|31
1622788200000|2021-06-04 06:30:00|1483.7|1482.5|1481.6|1480.4|1483.7|1482.5|1481.6|1480.4|93
1622788500000|2021-06-04 06:35:00|1481.7|1480.5|1482.6|1481.4|1483|1481.8|1481.6|1480.4|45
1622788800000|2021-06-04 06:40:00|1482.7|1481.5|1484.6|1483.4|1485.2|1484|1482.7|1481.5|70
1622789100000|2021-06-04 06:45:00|1484.7|1483.5|1483.9|1482.7|1484.9|1483.7|1483.7|1482.5|37
1622789400000|2021-06-04 06:50:00|1483.8|1482.6|1483.5|1482.3|1484.4|1483.2|1483|1481.8|32
1622789700000|2021-06-04 06:55:00|1483.4|1482.2|1484.2|1483|1484.8|1483.6|1483.3|1482.1|99
1622790000000|2021-06-04 07:00:00|1484.3|1483.1|1484.3|1483.1|1485|1483.8|1484.2|1483|25
1622790300000|2021-06-04 07:05:00|1484.8|1483.6|1487|1485.8|1487|1485.8|1484.6|1483.4|35
1622790600000|2021-06-04 07:10:00|1487.1|1485.9|1488.1|1486.9|1488.4|1487.2|1486.9|1485.7|124
1622790900000|2021-06-04 07:15:00|1488.2|1487|1490.2|1489|1490.2|1489|1486.6|1485.4|262
1622791200000|2021-06-04 07:20:00|1490.1|1488.9|1490.5|1489.3|1490.5|1489.3|1489.3|1488.1|97
1622791500000|2021-06-04 07:25:00|1490.6|1489.4|1490.7|1489.5|1491.1|1489.9|1489.8|1488.6|124
1622791800000|2021-06-04 07:30:00|1490.5|1489.3|1491.7|1490.5|1491.8|1490.6|1490.2|1489|100
1622792100000|2021-06-04 07:35:00|1491.6|1490.4|1490.9|1489.7|1492.1|1490.9|1490.3|1489.1|189
1622792400000|2021-06-04 07:40:00|1490.6|1489.4|1491.2|1490|1491.4|1490.2|1489.9|1488.7|37
1622792700000|2021-06-04 07:45:00|1491.4|1490.2|1493.2|1492|1493.4|1492.2|1491.2|1490|100
1622793000000|2021-06-04 07:50:00|1493.1|1491.9|1493.6|1492.4|1494.7|1493.5|1493|1491.8|95
1622793300000|2021-06-04 07:55:00|1493.7|1492.5|1492.2|1491|1493.9|1492.7|1492.2|1491|82
1622793600000|2021-06-04 08:00:00|1492.4|1491.2|1492.6|1491.4|1493.2|1492|1492.1|1490.9|52
1622793900000|2021-06-04 08:05:00|1492.5|1491.3|1490.8|1489.6|1494.1|1492.9|1490.4|1489.2|73
1622794200000|2021-06-04 08:10:00|1490.5|1489.3|1490.2|1489|1491.4|1490.2|1489.9|1488.7|119
1622794500000|2021-06-04 08:15:00|1490.3|1489.1|1490.2|1489|1491.2|1490|1490|1488.8|122
1622794800000|2021-06-04 08:20:00|1490.5|1489.3|1491.5|1490.3|1491.7|1490.5|1490.3|1489.1|24
1622795100000|2021-06-04 08:25:00|1491.4|1490.2|1491.6|1490.4|1491.9|1490.7|1491.1|1489.9|13
1622795400000|2021-06-04 08:30:00|1492|1490.8|1490.6|1489.4|1492.3|1491.1|1490.4|1489.2|28
1622795700000|2021-06-04 08:35:00|1490.8|1489.6|1491.2|1490|1491.3|1490.1|1490.7|1489.5|9
1622796000000|2021-06-04 08:40:00|1491.1|1489.9|1489.7|1488.5|1491.2|1490|1489.7|1488.5|34
1622796300000|2021-06-04 08:45:00|1489.8|1488.6|1489.1|1487.9|1489.9|1488.7|1488.7|1487.5|48
1622796600000|2021-06-04 08:50:00|1489|1487.8|1489.9|1488.7|1490|1488.8|1488.8|1487.6|23
1622796900000|2021-06-04 08:55:00|1489.7|1488.5|1489.8|1488.6|1489.8|1488.6|1489.4|1488.2|15
1622797200000|2021-06-04 09:00:00|1490.2|1489|1490.5|1489.3|1490.7|1489.5|1490.1|1488.9|13
1622797500000|2021-06-04 09:05:00|1490.6|1489.4|1490.5|1489.3|1491.2|1490|1490|1488.8|17
1622797800000|2021-06-04 09:10:00|1490.9|1489.7|1492|1490.8|1492.3|1491.1|1490.9|1489.7|22
1622798100000|2021-06-04 09:15:00|1491.8|1490.6|1492.2|1491|1493|1491.8|1491.5|1490.3|44
1622798400000|2021-06-04 09:20:00|1492.1|1490.9|1492.7|1491.5|1493.5|1492.3|1492|1490.8|61
1622798700000|2021-06-04 09:25:00|1492.8|1491.6|1492.6|1491.4|1493|1491.8|1492.4|1491.2|28
1622799000000|2021-06-04 09:30:00|1492.4|1491.2|1491.8|1490.6|1492.6|1491.4|1491.7|1490.5|80
1622799300000|2021-06-04 09:35:00|1491.9|1490.7|1491.4|1490.2|1492.6|1491.4|1491.3|1490.1|120
1622799600000|2021-06-04 09:40:00|1491.5|1490.3|1490.6|1489.4|1492|1490.8|1490.4|1489.2|58
1622799900000|2021-06-04 09:45:00|1490.7|1489.5|1490.2|1489|1491.2|1490|1490|1488.8|45
1622800200000|2021-06-04 09:50:00|1490.3|1489.1|1490.5|1489.3|1490.7|1489.5|1489.5|1488.3|25
1622800500000|2021-06-04 09:55:00|1490.4|1489.2|1490.8|1489.6|1491.3|1490.1|1490.2|1489|39
1622800800000|2021-06-04 10:00:00|1490.7|1489.5|1491.9|1490.7|1491.9|1490.7|1490.7|1489.5|13
1622801100000|2021-06-04 10:05:00|1492.2|1491|1493.4|1492.2|1493.5|1492.3|1492.1|1490.9|67
1622801400000|2021-06-04 10:10:00|1493.3|1492.1|1493.6|1492.4|1493.9|1492.7|1492.4|1491.2|56
1622801700000|2021-06-04 10:15:00|1493.5|1492.3|1493.5|1492.3|1493.8|1492.6|1492.8|1491.6|60
1622802000000|2021-06-04 10:20:00|1493.3|1492.1|1492.8|1491.6|1493.6|1492.4|1492.1|1490.9|26
1622802300000|2021-06-04 10:25:00|1492.9|1491.7|1494.5|1493.3|1494.5|1493.3|1492.8|1491.6|80
1622802600000|2021-06-04 10:30:00|1494.4|1493.2|1495.3|1494.1|1495.8|1494.6|1493.8|1492.6|201
1622802900000|2021-06-04 10:35:00|1495|1493.8|1496.9|1495.7|1497.4|1496.2|1495|1493.8|169
1622803200000|2021-06-04 10:40:00|1497|1495.8|1495.5|1494.3|1497|1495.8|1495.1|1493.9|63
1622803500000|2021-06-04 10:45:00|1495.2|1494|1495.2|1494|1495.5|1494.3|1494.7|1493.5|68
1622803800000|2021-06-04 10:50:00|1495.3|1494.1|1495.5|1494.3|1496.2|1495|1495.3|1494.1|55
1622804100000|2021-06-04 10:55:00|1495.4|1494.2|1495.3|1494.1|1495.8|1494.6|1494.8|1493.6|42
1622804400000|2021-06-04 11:00:00|1495.4|1494.2|1495.4|1494.2|1496.4|1495.2|1495.3|1494.1|41
1622804700000|2021-06-04 11:05:00|1495.7|1494.5|1495|1493.8|1495.8|1494.6|1494.6|1493.4|65
1622805000000|2021-06-04 11:10:00|1495.2|1494|1494.9|1493.7|1495.5|1494.3|1494.8|1493.6|21
1622805300000|2021-06-04 11:15:00|1494.7|1493.5|1496.1|1494.9|1496.3|1495.1|1494.6|1493.4|85
1622805600000|2021-06-04 11:20:00|1496|1494.8|1496.9|1495.7|1497.5|1496.3|1496|1494.8|76
1622805900000|2021-06-04 11:25:00|1497|1495.8|1495.5|1494.3|1497.2|1496|1495.4|1494.2|53
1622806200000|2021-06-04 11:30:00|1495.4|1494.2|1495.4|1494.2|1496.4|1495.2|1495.1|1493.9|67
1622806500000|2021-06-04 11:35:00|1495.5|1494.3|1496.5|1495.3|1496.5|1495.3|1495.2|1494|64
1622806800000|2021-06-04 11:40:00|1496.9|1495.7|1494.6|1493.4|1497.5|1496.3|1494.6|1493.4|84
1622807100000|2021-06-04 11:45:00|1494.5|1493.3|1495.1|1493.9|1495.5|1494.3|1494.3|1493.1|66
1622807400000|2021-06-04 11:50:00|1495|1493.8|1495.1|1493.9|1496|1494.8|1494.9|1493.7|83
1622807700000|2021-06-04 11:55:00|1495.2|1494|1494.5|1493.3|1495.7|1494.5|1494.2|1493|60
1622808000000|2021-06-04 12:00:00|1494.4|1493.2|1495.5|1494.3|1495.9|1494.7|1494.3|1493.1|110
1622808300000|2021-06-04 12:05:00|1495.4|1494.2|1494.7|1493.5|1496|1494.8|1494.3|1493.1|98
1622808600000|2021-06-04 12:10:00|1494.4|1493.2|1493.4|1492.2|1494.8|1493.6|1493.4|1492.2|166
1622808900000|2021-06-04 12:15:00|1493.5|1492.3|1494.1|1492.9|1494.7|1493.5|1493.4|1492.2|66
1622809200000|2021-06-04 12:20:00|1494|1492.8|1494.1|1492.9|1494.4|1493.2|1493.6|1492.4|113
1622809500000|2021-06-04 12:25:00|1494|1492.8|1494.6|1493.4|1494.8|1493.6|1493.9|1492.7|65
1622809800000|2021-06-04 12:30:00|1494.5|1493.3|1496.3|1495.1|1496.6|1495.4|1494.1|1492.9|375
1622810100000|2021-06-04 12:35:00|1496.2|1495|1494.6|1493.4|1496.2|1495|1493.6|1492.4|143
1622810400000|2021-06-04 12:40:00|1494.7|1493.5|1495.3|1494.1|1496.2|1495|1494.6|1493.4|175
1622813400000|2021-06-04 13:30:00|1499.2|1498|1501.1|1499.9|1504.3|1503.1|1497.7|1496.5|2553
1622813700000|2021-06-04 13:35:00|1501|1499.8|1493.2|1492|1501.2|1500|1493|1491.8|1398
1622814000000|2021-06-04 13:40:00|1493.4|1492.2|1497.8|1496.6|1498.1|1496.9|1493.4|1492.2|1160
1622814300000|2021-06-04 13:45:00|1498.1|1496.9|1500.8|1499.6|1501.4|1500.2|1495.9|1494.7|1448
1622814600000|2021-06-04 13:50:00|1500.9|1499.7|1504.8|1503.6|1506|1504.8|1500.9|1499.7|1366
1622814900000|2021-06-04 13:55:00|1504.9|1503.7|1504.2|1503|1505.3|1504.1|1503.6|1502.4|874
1622815200000|2021-06-04 14:00:00|1504.1|1502.9|1500.9|1499.7|1504.7|1503.5|1500.5|1499.3|779
1622815500000|2021-06-04 14:05:00|1501.2|1500|1506.5|1505.3|1506.7|1505.5|1501.2|1500|826
1622815800000|2021-06-04 14:10:00|1506.6|1505.4|1506.1|1504.9|1508.1|1506.9|1504.5|1503.3|1028
1622816100000|2021-06-04 14:15:00|1506.2|1505|1505.1|1503.9|1508.4|1507.2|1504.6|1503.4|989
1622816400000|2021-06-04 14:20:00|1505.3|1504.1|1502.6|1501.4|1505.5|1504.3|1502|1500.8|681
1622816700000|2021-06-04 14:25:00|1502.7|1501.5|1502.5|1501.3|1503.6|1502.4|1501.5|1500.3|541
1622817000000|2021-06-04 14:30:00|1502.7|1501.5|1503.1|1501.9|1505.2|1504|1502.3|1501.1|632
1622817300000|2021-06-04 14:35:00|1503.2|1502|1499.5|1498.3|1503.7|1502.5|1499.5|1498.3|574
1622817600000|2021-06-04 14:40:00|1499.4|1498.2|1498.8|1497.6|1500.9|1499.7|1498.6|1497.4|508
1622817900000|2021-06-04 14:45:00|1498.9|1497.7|1499.8|1498.6|1500.3|1499.1|1498.5|1497.3|492
1622818200000|2021-06-04 14:50:00|1499.9|1498.7|1500|1498.8|1500.4|1499.2|1499|1497.8|229
1622818500000|2021-06-04 14:55:00|1500.1|1498.9|1501.2|1500|1502.7|1501.5|1500.1|1498.9|450
1622818800000|2021-06-04 15:00:00|1501.3|1500.1|1503.7|1502.5|1503.7|1502.5|1500.7|1499.5|560
1622819100000|2021-06-04 15:05:00|1503.6|1502.4|1503.1|1501.9|1504.7|1503.5|1502.4|1501.2|611
1622819400000|2021-06-04 15:10:00|1503.3|1502.1|1504.9|1503.7|1505.4|1504.2|1503.1|1501.9|427
1622819700000|2021-06-04 15:15:00|1504.8|1503.6|1505.2|1504|1507.1|1505.9|1504.1|1502.9|568
1622820000000|2021-06-04 15:20:00|1505.1|1503.9|1503.9|1502.7|1505.4|1504.2|1503.8|1502.6|267
1622820300000|2021-06-04 15:25:00|1504|1502.8|1504|1502.8|1504.7|1503.5|1503.5|1502.3|255
1622820600000|2021-06-04 15:30:00|1503.9|1502.7|1506.1|1504.9|1506.4|1505.2|1503.7|1502.5|275
1622820900000|2021-06-04 15:35:00|1506|1504.8|1507.3|1506.1|1508.3|1507.1|1505.8|1504.6|359
1622821200000|2021-06-04 15:40:00|1507.4|1506.2|1508.4|1507.2|1508.8|1507.6|1506.8|1505.6|384
1622821500000|2021-06-04 15:45:00|1508.3|1507.1|1509|1507.8|1509.5|1508.3|1508|1506.8|493
1622821800000|2021-06-04 15:50:00|1508.9|1507.7|1509.3|1508.1|1510.2|1509|1507.9|1506.7|652
1622822100000|2021-06-04 15:55:00|1509.2|1508|1509.1|1507.9|1510.3|1509.1|1508.6|1507.4|409
1622822400000|2021-06-04 16:00:00|1509|1507.8|1510.5|1509.3|1511|1509.8|1508.3|1507.1|558
1622822700000|2021-06-04 16:05:00|1510.6|1509.4|1510|1508.8|1512.6|1511.4|1509.9|1508.7|625
1622823000000|2021-06-04 16:10:00|1509.9|1508.7|1508.2|1507|1510.4|1509.2|1507.4|1506.2|418
1622823300000|2021-06-04 16:15:00|1508.1|1506.9|1506.9|1505.7|1508.2|1507|1506|1504.8|828
1622823600000|2021-06-04 16:20:00|1507|1505.8|1509.1|1507.9|1509.3|1508.1|1507|1505.8|748
1622823900000|2021-06-04 16:25:00|1509|1507.8|1508.8|1507.6|1510|1508.8|1508.3|1507.1|341
1622824200000|2021-06-04 16:30:00|1509|1507.8|1507.7|1506.5|1510|1508.8|1507.6|1506.4|342
1622824500000|2021-06-04 16:35:00|1507.9|1506.7|1507.5|1506.3|1508.3|1507.1|1506.2|1505|530
1622824800000|2021-06-04 16:40:00|1507.4|1506.2|1508.9|1507.7|1509.7|1508.5|1507.4|1506.2|331
1622825100000|2021-06-04 16:45:00|1509.1|1507.9|1509.3|1508.1|1510|1508.8|1509|1507.8|320
1622825400000|2021-06-04 16:50:00|1509.5|1508.3|1509.1|1507.9|1510.3|1509.1|1509|1507.8|314
1622825700000|2021-06-04 16:55:00|1509|1507.8|1509.7|1508.5|1510.1|1508.9|1508.9|1507.7|174
1622826000000|2021-06-04 17:00:00|1509.4|1508.2|1509.1|1507.9|1511.3|1510.1|1509.1|1507.9|366
1622826300000|2021-06-04 17:05:00|1509|1507.8|1508.7|1507.5|1509.7|1508.5|1507.7|1506.5|365
1622826600000|2021-06-04 17:10:00|1508.4|1507.2|1509.7|1508.5|1509.7|1508.5|1508.2|1507|249
1622826900000|2021-06-04 17:15:00|1509.5|1508.3|1512.1|1510.9|1512.1|1510.9|1509.5|1508.3|256
1622827200000|2021-06-04 17:20:00|1512|1510.8|1513.8|1512.6|1514.1|1512.9|1511.6|1510.4|805
1622827500000|2021-06-04 17:25:00|1513.9|1512.7|1513.7|1512.5|1514.3|1513.1|1512.9|1511.7|462
1622827800000|2021-06-04 17:30:00|1513.8|1512.6|1512.1|1510.9|1514.1|1512.9|1511.9|1510.7|507
1622828100000|2021-06-04 17:35:00|1511.9|1510.7|1510.6|1509.4|1513|1511.8|1510.2|1509|463
1622828400000|2021-06-04 17:40:00|1510.5|1509.3|1511.7|1510.5|1512.5|1511.3|1510.3|1509.1|372
1622828700000|2021-06-04 17:45:00|1511.8|1510.6|1512.5|1511.3|1512.7|1511.5|1510.8|1509.6|374
1622829000000|2021-06-04 17:50:00|1512.6|1511.4|1511.6|1510.4|1513.4|1512.2|1511.6|1510.4|584
1622829300000|2021-06-04 17:55:00|1511.8|1510.6|1511.7|1510.5|1512.4|1511.2|1511.1|1509.9|700
1622829600000|2021-06-04 18:00:00|1512.1|1510.9|1510.2|1509|1512.4|1511.2|1509.9|1508.7|838
1622829900000|2021-06-04 18:05:00|1510.3|1509.1|1510.5|1509.3|1511.7|1510.5|1509.5|1508.3|629
1622830200000|2021-06-04 18:10:00|1510.6|1509.4|1510.8|1509.6|1512.3|1511.1|1510.3|1509.1|1698
1622830500000|2021-06-04 18:15:00|1510.9|1509.7|1509|1507.8|1511|1509.8|1509|1507.8|1174
1623024000000|2021-06-07 00:00:00|1523.9|1522.7|1540.3|1539.1|1541.5|1540.3|1523.8|1522.6|1940
1623024300000|2021-06-07 00:05:00|1540.2|1539|1541.3|1540.1|1545.4|1544.2|1539.9|1538.7|881
1623024600000|2021-06-07 00:10:00|1541.1|1539.9|1534.8|1533.6|1541.2|1540|1534.5|1533.3|782
1623024900000|2021-06-07 00:15:00|1534.7|1533.5|1533.8|1532.6|1535.2|1534|1532.9|1531.7|368
1623025200000|2021-06-07 00:20:00|1533.7|1532.5|1532.8|1531.6|1533.7|1532.5|1530.9|1529.7|342
1623025500000|2021-06-07 00:25:00|1532.6|1531.4|1535.5|1534.3|1536.3|1535.1|1532.3|1531.1|314
1623025800000|2021-06-07 00:30:00|1535.3|1534.1|1534.9|1533.7|1537.1|1535.9|1533.6|1532.4|226
1623026100000|2021-06-07 00:35:00|1535|1533.8|1534.6|1533.4|1535.6|1534.4|1533.6|1532.4|113
1623026400000|2021-06-07 00:40:00|1534.5|1533.3|1535.9|1534.7|1536.3|1535.1|1534.4|1533.2|203
1623026700000|2021-06-07 00:45:00|1536.1|1534.9|1536.6|1535.4|1537|1535.8|1536|1534.8|152
1623027000000|2021-06-07 00:50:00|1536.5|1535.3|1536.1|1534.9|1537|1535.8|1536.1|1534.9|93
1623027300000|2021-06-07 00:55:00|1535.6|1534.4|1534.6|1533.4|1535.6|1534.4|1533.9|1532.7|78
1623027600000|2021-06-07 01:00:00|1534.7|1533.5|1530.5|1529.3|1534.9|1533.7|1530.3|1529.1|407
1623027900000|2021-06-07 01:05:00|1530.4|1529.2|1530.1|1528.9|1530.5|1529.3|1530|1528.8|287
1623028200000|2021-06-07 01:10:00|1530.2|1529|1530.7|1529.5|1530.7|1529.5|1528.8|1527.6|244
1623028500000|2021-06-07 01:15:00|1530.8|1529.6|1531.1|1529.9|1531.5|1530.3|1530.4|1529.2|118
1623028800000|2021-06-07 01:20:00|1531.4|1530.2|1529.8|1528.6|1531.4|1530.2|1529.5|1528.3|86
1623029100000|2021-06-07 01:25:00|1529.9|1528.7|1530.5|1529.3|1530.9|1529.7|1529.9|1528.7|71
1623029400000|2021-06-07 01:30:00|1530.6|1529.4|1529.9|1528.7|1531.2|1530|1529.6|1528.4|91
1623029700000|2021-06-07 01:35:00|1529.8|1528.6|1530|1528.8|1530|1528.8|1529.2|1528|144
1623030000000|2021-06-07 01:40:00|1529.9|1528.7|1531.2|1530|1531.5|1530.3|1529.5|1528.3|69
1623030300000|2021-06-07 01:45:00|1531|1529.8|1530.4|1529.2|1531.9|1530.7|1530.4|1529.2|141
1623030600000|2021-06-07 01:50:00|1530.3|1529.1|1530.2|1529|1530.9|1529.7|1530|1528.8|120
1623030900000|2021-06-07 01:55:00|1530|1528.8|1530.1|1528.9|1530.4|1529.2|1529.8|1528.6|131
1623031200000|2021-06-07 02:00:00|1530.2|1529|1529.9|1528.7|1530.7|1529.5|1529.8|1528.6|52
1623031500000|2021-06-07 02:05:00|1529.8|1528.6|1529.9|1528.7|1530.7|1529.5|1529.4|1528.2|223
1623031800000|2021-06-07 02:10:00|1530|1528.8|1530.4|1529.2|1530.5|1529.3|1529.9|1528.7|78
1623032100000|2021-06-07 02:15:00|1530.3|1529.1|1530.6|1529.4|1530.7|1529.5|1530.1|1528.9|82
1623032400000|2021-06-07 02:20:00|1530.5|1529.3|1529.7|1528.5|1530.5|1529.3|1529.4|1528.2|43
1623032700000|2021-06-07 02:25:00|1529.9|1528.7|1530.5|1529.3|1531|1529.8|1529.5|1528.3|25
1623033000000|2021-06-07 02:30:00|1530.6|1529.4|1530.5|1529.3|1530.8|1529.6|1530.1|1528.9|36
1623033300000|2021-06-07 02:35:00|1530.4|1529.2|1529.9|1528.7|1530.4|1529.2|1529.7|1528.5|103
1623033600000|2021-06-07 02:40:00|1529.8|1528.6|1530.3|1529.1|1530.4|1529.2|1529.2|1528|156
1623033900000|2021-06-07 02:45:00|1530.2|1529|1528.9|1527.7|1530.2|1529|1528.8|1527.6|104
1623034200000|2021-06-07 02:50:00|1528.8|1527.6|1528.4|1527.2|1528.9|1527.7|1528.4|1527.2|148
1623034500000|2021-06-07 02:55:00|1528.3|1527.1|1529.5|1528.3|1529.5|1528.3|1528.3|1527.1|49
1623034800000|2021-06-07 03:00:00|1529.4|1528.2|1530.7|1529.5|1531|1529.8|1529.4|1528.2|57
1623035100000|2021-06-07 03:05:00|1530.8|1529.6|1529.9|1528.7|1530.8|1529.6|1528.6|1527.4|41
1623035400000|2021-06-07 03:10:00|1530|1528.8|1529.7|1528.5|1530.2|1529|1529.2|1528|27
1623035700000|2021-06-07 03:15:00|1529.9|1528.7|1530.3|1529.1|1530.7|1529.5|1529.7|1528.5|23
1623036000000|2021-06-07 03:20:00|1530.4|1529.2|1531.9|1530.7|1532.8|1531.6|1530.2|1529|120
1623036300000|2021-06-07 03:25:00|1531.8|1530.6|1530.4|1529.2|1531.8|1530.6|1529.9|1528.7|57
1623036600000|2021-06-07 03:30:00|1530.5|1529.3|1530.7|1529.5|1530.7|1529.5|1530|1528.8|27
1623036900000|2021-06-07 03:35:00|1530.8|1529.6|1531|1529.8|1531|1529.8|1530.8|1529.6|5
1623037200000|2021-06-07 03:40:00|1531.1|1529.9|1529.8|1528.6|1531.1|1529.9|1529.8|1528.6|15
1623037500000|2021-06-07 03:45:00|1529.7|1528.5|1530.1|1528.9|1530.1|1528.9|1529.7|1528.5|8
1623037800000|2021-06-07 03:50:00|1530.3|1529.1|1531|1529.8|1531|1529.8|1530.3|1529.1|11
1623038100000|2021-06-07 03:55:00|1531.2|1530|1530.8|1529.6|1531.4|1530.2|1530.7|1529.5|40
1623038400000|2021-06-07 04:00:00|1531|1529.8|1531.1|1529.9|1531.7|1530.5|1530.8|1529.6|31
1623038700000|2021-06-07 04:05:00|1531|1529.8|1531|1529.8|1531.1|1529.9|1530.9|1529.7|10
1623039000000|2021-06-07 04:10:00|1531.1|1529.9|1529.8|1528.6|1531.1|1529.9|1529.8|1528.6|24
1623039300000|2021-06-07 04:15:00|1529.7|1528.5|1530.2|1529|1530.2|1529|1529.7|1528.5|10
1623039600000|2021-06-07 04:20:00|1530.1|1528.9|1529.9|1528.7|1530.2|1529|1529.9|1528.7|10
1623039900000|2021-06-07 04:25:00|1529.8|1528.6|1530|1528.8|1530|1528.8|1529.7|1528.5|29
1623040200000|2021-06-07 04:30:00|1530.3|1529.1|1530.4|1529.2|1530.5|1529.3|1530.2|1529|8
1623040500000|2021-06-07 04:35:00|1530.3|1529.1|1530.8|1529.6|1530.8|1529.6|1530.2|1529|13
1623040800000|2021-06-07 04:40:00|1530.9|1529.7|1530.5|1529.3|1531|1529.8|1530.3|1529.1|12
1623041100000|2021-06-07 04:45:00|1530.4|1529.2|1530.1|1528.9|1530.5|1529.3|1529.7|1528.5|10
1623041400000|2021-06-07 04:50:00|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|1529.7|1528.5|13
1623041700000|2021-06-07 04:55:00|1529.7|1528.5|1529.8|1528.6|1529.9|1528.7|1529.6|1528.4|6
1623042000000|2021-06-07 05:00:00|1529.9|1528.7|1529.1|1527.9|1530|1528.8|1529|1527.8|31
1623042300000|2021-06-07 05:05:00|1529|1527.8|1528.8|1527.6|1529.2|1528|1528.7|1527.5|36
1623042600000|2021-06-07 05:10:00|1528.7|1527.5|1528.6|1527.4|1528.9|1527.7|1528.6|1527.4|16
1623042900000|2021-06-07 05:15:00|1528.5|1527.3|1528.7|1527.5|1528.8|1527.6|1528.4|1527.2|16
1623043200000|2021-06-07 05:20:00|1528.6|1527.4|1528.9|1527.7|1528.9|1527.7|1528.3|1527.1|27
1623043500000|2021-06-07 05:25:00|1528.8|1527.6|1528.3|1527.1|1529.2|1528|1528.3|1527.1|50
1623043800000|2021-06-07 05:30:00|1528.4|1527.2|1527.3|1526.1|1528.8|1527.6|1527.3|1526.1|139
1623044100000|2021-06-07 05:35:00|1526.1|1524.9|1526.1|1524.9|1526.1|1524.9|1525.3|1524.1|205
1623044400000|2021-06-07 05:40:00|1525.9|1524.7|1526.7|1525.5|1526.7|1525.5|1525.8|1524.6|31
1623044700000|2021-06-07 05:45:00|1526.6|1525.4|1526.2|1525|1526.6|1525.4|1525.9|1524.7|57
1623045000000|2021-06-07 05:50:00|1526.4|1525.2|1526.8|1525.6|1527.1|1525.9|1526.1|1524.9|56
1623045300000|2021-06-07 05:55:00|1526.7|1525.5|1527|1525.8|1527.3|1526.1|1526.6|1525.4|41
1623045600000|2021-06-07 06:00:00|1527.1|1525.9|1527.8|1526.6|1528.1|1526.9|1527|1525.8|47
1623045900000|2021-06-07 06:05:00|1528.1|1526.9|1527.9|1526.7|1528.6|1527.4|1527.7|1526.5|76
1623046200000|2021-06-07 06:10:00|1527.8|1526.6|1527.9|1526.7|1528.1|1526.9|1527.6|1526.4|260
1623046500000|2021-06-07 06:15:00|1528|1526.8|1528.2|1527|1528.2|1527|1527.7|1526.5|93
1623046800000|2021-06-07 06:20:00|1528.1|1526.9|1526.8|1525.6|1528.3|1527.1|1526.8|1525.6|32
1623047100000|2021-06-07 06:25:00|1526.9|1525.7|1526.5|1525.3|1526.9|1525.7|1525.5|1524.3|68
1623047400000|2021-06-07 06:30:00|1526.6|1525.4|1525.3|1524.1|1527.1|1525.9|1525.3|1524.1|24
1623047700000|2021-06-07 06:35:00|1525.4|1524.2|1525.6|1524.4|1525.8|1524.6|1525.3|1524.1|23
1623048000000|2021-06-07 06:40:00|1525.8|1524.6|1525.7|1524.5|1526.2|1525|1525.7|1524.5|42
1623048300000|2021-06-07 06:45:00|1525.6|1524.4|1525.2|1524|1525.7|1524.5|1525.1|1523.9|45
1623048600000|2021-06-07 06:50:00|1525.1|1523.9|1524.5|1523.3|1525.2|1524|1524.5|1523.3|77
1623048900000|2021-06-07 06:55:00|1524.2|1523|1524.4|1523.2|1524.5|1523.3|1524.2|1523|49
1623049200000|2021-06-07 07:00:00|1524.3|1523.1|1524.6|1523.4|1524.7|1523.5|1524.2|1523|111
1623049500000|2021-06-07 07:05:00|1524.4|1523.2|1521.3|1520.1|1524.4|1523.2|1521|1519.8|149
1623049800000|2021-06-07 07:10:00|1521.4|1520.2|1521.1|1519.9|1521.7|1520.5|1520.9|1519.7|73
1623050100000|2021-06-07 07:15:00|1521.2|1520|1520.9|1519.7|1521.3|1520.1|1520.4|1519.2|43
1623050400000|2021-06-07 07:20:00|1521.1|1519.9|1522.3|1521.1|1522.5|1521.3|1520.8|1519.6|57
1623050700000|2021-06-07 07:25:00|1522.4|1521.2|1523.5|1522.3|1523.8|1522.6|1522.4|1521.2|73
1623051000000|2021-06-07 07:30:00|1523.7|1522.5|1523|1521.8|1524.8|1523.6|1523|1521.8|56
1623051300000|2021-06-07 07:35:00|1523.1|1521.9|1524.6|1523.4|1525.1|1523.9|1523|1521.8|160
1623051600000|2021-06-07 07:40:00|1524.5|1523.3|1523.8|1522.6|1525.1|1523.9|1523.7|1522.5|41
1623051900000|2021-06-07 07:45:00|1523.7|1522.5|1525|1523.8|1525|1523.8|1523.3|1522.1|49
1623052200000|2021-06-07 07:50:00|1524.9|1523.7|1525.5|1524.3|1525.6|1524.4|1524.2|1523|97
1623052500000|2021-06-07 07:55:00|1525.3|1524.1|1526.5|1525.3|1527|1525.8|1525.3|1524.1|59
1623052800000|2021-06-07 08:00:00|1526.1|1524.9|1525.3|1524.1|1526.4|1525.2|1525.3|1524.1|63
1623053100000|2021-06-07 08:05:00|1525.6|1524.4|1525.9|1524.7|1526.5|1525.3|1525.6|1524.4|56
1623053400000|2021-06-07 08:10:00|1525.7|1524.5|1524.5|1523.3|1525.7|1524.5|1524.5|1523.3|54
1623053700000|2021-06-07 08:15:00|1523.9|1522.7|1523.8|1522.6|1523.9|1522.7|1522.7|1521.5|59
1623054000000|2021-06-07 08:20:00|1523.9|1522.7|1524.5|1523.3|1524.5|1523.3|1523.6|1522.4|12
1623054300000|2021-06-07 08:25:00|1524.4|1523.2|1523.9|1522.7|1524.4|1523.2|1523.6|1522.4|30
1623054600000|2021-06-07 08:30:00|1523.8|1522.6|1523|1521.8|1523.8|1522.6|1522.6|1521.4|16
1623054900000|2021-06-07 08:35:00|1522.7|1521.5|1523.2|1522|1523.3|1522.1|1522.5|1521.3|34
1623055200000|2021-06-07 08:40:00|1523|1521.8|1522.1|1520.9|1523.1|1521.9|1522|1520.8|66
1623055500000|2021-06-07 08:45:00|1522|1520.8|1519|1517.8|1522.9|1521.7|1518.8|1517.6|214
1623055800000|2021-06-07 08:50:00|1519.1|1517.9|1519.7|1518.5|1520.3|1519.1|1518.5|1517.3|191
1623056100000|2021-06-07 08:55:00|1520|1518.8|1519.7|1518.5|1520.2|1519|1519.1|1517.9|35
1623056400000|2021-06-07 09:00:00|1519.5|1518.3|1521.3|1520.1|1521.3|1520.1|1519.3|1518.1|82
1623056700000|2021-06-07 09:05:00|1521.4|1520.2|1521.5|1520.3|1522.2|1521|1521.1|1519.9|40
1623057000000|2021-06-07 09:10:00|1521.6|1520.4|1521.6|1520.4|1521.7|1520.5|1521.5|1520.3|31
1623057300000|2021-06-07 09:15:00|1521.7|1520.5|1522.1|1520.9|1522.3|1521.1|1521.7|1520.5|40
1623057600000|2021-06-07 09:20:00|1522.2|1521|1523.7|1522.5|1524.1|1522.9|1522|1520.8|214
1623057900000|2021-06-07 09:25:00|1523.6|1522.4|1525.1|1523.9|1525.1|1523.9|1523.5|1522.3|82
1623058200000|2021-06-07 09:30:00|1525.2|1524|1525.8|1524.6|1525.8|1524.6|1524.8|1523.6|98
1623058500000|2021-06-07 09:35:00|1526.3|1525.1|1526.9|1525.7|1527.1|1525.9|1525.7|1524.5|68
1623058800000|2021-06-07 09:40:00|1527|1525.8|1529.3|1528.1|1529.4|1528.2|1526.9|1525.7|70
1623059100000|2021-06-07 09:45:00|1529.1|1527.9|1526.7|1525.5|1529.3|1528.1|1526.2|1525|75
1623059400000|2021-06-07 09:50:00|1526.4|1525.2|1526.7|1525.5|1527.6|1526.4|1526.4|1525.2|109
1623059700000|2021-06-07 09:55:00|1526.6|1525.4|1527.9|1526.7|1528.2|1527|1526.5|1525.3|29
1623060000000|2021-06-07 10:00:00|1528|1526.8|1527.6|1526.4|1528.4|1527.2|1527.3|1526.1|15
1623060300000|2021-06-07 10:05:00|1527.7|1526.5|1525.6|1524.4|1527.7|1526.5|1525.6|1524.4|83
1623060600000|2021-06-07 10:10:00|1525.5|1524.3|1525.3|1524.1|1525.7|1524.5|1524.2|1523|43
1623060900000|2021-06-07 10:15:00|1525.2|1524|1524.8|1523.6|1526|1524.8|1524.1|1522.9|63
1623061200000|2021-06-07 10:20:00|1524.6|1523.4|1526|1524.8|1526.7|1525.5|1524.4|1523.2|31
1623061500000|2021-06-07 10:25:00|1526.1|1524.9|1528.5|1527.3|1528.5|1527.3|1526.1|1524.9|85
1623061800000|2021-06-07 10:30:00|1528.6|1527.4|1528.6|1527.4|1530.2|1529|1528.5|1527.3|403
1623062100000|2021-06-07 10:35:00|1528.3|1527.1|1526.8|1525.6|1529.7|1528.5|1526.7|1525.5|77
1623062400000|2021-06-07 10:40:00|1526.6|1525.4|1526.9|1525.7|1527.5|1526.3|1525.6|1524.4|40
1623062700000|2021-06-07 10:45:00|1527.1|1525.9|1528|1526.8|1528.5|1527.3|1527.1|1525.9|110
1623063000000|2021-06-07 10:50:00|1527.9|1526.7|1528.8|1527.6|1529.1|1527.9|1527.8|1526.6|90
1623063300000|2021-06-07 10:55:00|1528.5|1527.3|1529|1527.8|1529.1|1527.9|1528.5|1527.3|27
1623063600000|2021-06-07 11:00:00|1528.9|1527.7|1528.6|1527.4|1530.6|1529.4|1528.3|1527.1|117
1623063900000|2021-06-07 11:05:00|1528.5|1527.3|1529.6|1528.4|1529.6|1528.4|1528.1|1526.9|41
1623064200000|2021-06-07 11:10:00|1529.7|1528.5|1529.7|1528.5|1530.4|1529.2|1529.2|1528|37
1623064500000|2021-06-07 11:15:00|1529.5|1528.3|1530.4|1529.2|1531.5|1530.3|1529.2|1528|89
1623064800000|2021-06-07 11:20:00|1530.5|1529.3|1531.6|1530.4|1531.8|1530.6|1529.7|1528.5|49
1623065100000|2021-06-07 11:25:00|1531.7|1530.5|1531.2|1530|1531.7|1530.5|1530.6|1529.4|32
1623065400000|2021-06-07 11:30:00|1531.3|1530.1|1533.5|1532.3|1533.9|1532.7|1531.2|1530|204
1623065700000|2021-06-07 11:35:00|1533.2|1532|1529.4|1528.2|1533.4|1532.2|1529|1527.8|205
1623066000000|2021-06-07 11:40:00|1529.7|1528.5|1530.4|1529.2|1530.7|1529.5|1528.9|1527.7|112
1623066300000|2021-06-07 11:45:00|1530.5|1529.3|1530.1|1528.9|1530.6|1529.4|1529.6|1528.4|29
1623066600000|2021-06-07 11:50:00|1530.2|1529|1529.2|1528|1530.2|1529|1529.1|1527.9|44
1623066900000|2021-06-07 11:55:00|1529.3|1528.1|1530.7|1529.5|1531|1529.8|1529.2|1528|48
1623067200000|2021-06-07 12:00:00|1530.8|1529.6|1530.6|1529.4|1531.8|1530.6|1530.2|1529|78
1623067500000|2021-06-07 12:05:00|1530.9|1529.7|1531.9|1530.7|1533.2|1532|1530.5|1529.3|106
1623067800000|2021-06-07 12:10:00|1532.1|1530.9|1533.2|1532|1533.3|1532.1|1531.4|1530.2|110
1623068100000|2021-06-07 12:15:00|1533.1|1531.9|1534.7|1533.5|1534.7|1533.5|1532.1|1530.9|163
1623068400000|2021-06-07 12:20:00|1535.7|1534.5|1535.1|1533.9|1536|1534.8|1533.6|1532.4|271
1623068700000|2021-06-07 12:25:00|1535.2|1534|1536.4|1535.2|1536.4|1535.2|1534.3|1533.1|289
1623069000000|2021-06-07 12:30:00|1536.1|1534.9|1535|1533.8|1536.1|1534.9|1534.3|1533.1|159
1623069300000|2021-06-07 12:35:00|1535.1|1533.9|1534.7|1533.5|1535.6|1534.4|1533.8|1532.6|155
1623069600000|2021-06-07 12:40:00|1534.8|1533.6|1533.6|1532.4|1535.4|1534.2|1532.8|1531.6|145
1623072600000|2021-06-07 13:30:00|1531.9|1530.7|1520.8|1519.6|1532.7|1531.5|1519.5|1518.3|3183
1623072900000|2021-06-07 13:35:00|1520.7|1519.5|1516|1514.8|1520.7|1519.5|1514.1|1512.9|2222
1623073200000|2021-06-07 13:40:00|1516.1|1514.9|1514.6|1513.4|1520.4|1519.2|1514.5|1513.3|1232
1623073500000|2021-06-07 13:45:00|1514.5|1513.3|1513.8|1512.6|1514.8|1513.6|1511.6|1510.4|1248
1623073800000|2021-06-07 13:50:00|1513.7|1512.5|1511.3|1510.1|1514.2|1513|1510.4|1509.2|1250
1623074100000|2021-06-07 13:55:00|1511.4|1510.2|1511.6|1510.4|1513.6|1512.4|1511|1509.8|901
1623074400000|2021-06-07 14:00:00|1511.7|1510.5|1510.1|1508.9|1513.4|1512.2|1510|1508.8|997
1623074700000|2021-06-07 14:05:00|1510|1508.8|1515.8|1514.6|1516.3|1515.1|1509.7|1508.5|1599
1623075000000|2021-06-07 14:10:00|1515.6|1514.4|1519.3|1518.1|1519.9|1518.7|1515.3|1514.1|1038
1623075300000|2021-06-07 14:15:00|1519.4|1518.2|1517.1|1515.9|1520.2|1519|1517|1515.8|851
1623075600000|2021-06-07 14:20:00|1517|1515.8|1520|1518.8|1520|1518.8|1516.5|1515.3|743
1623075900000|2021-06-07 14:25:00|1519.7|1518.5|1523.9|1522.7|1523.9|1522.7|1518.2|1517|1027
1623076200000|2021-06-07 14:30:00|1523.6|1522.4|1520.8|1519.6|1524.1|1522.9|1519.5|1518.3|1103
1623076500000|2021-06-07 14:35:00|1521|1519.8|1518.8|1517.6|1521.6|1520.4|1518.8|1517.6|888
1623076800000|2021-06-07 14:40:00|1519|1517.8|1516.8|1515.6|1520.3|1519.1|1516.8|1515.6|576
1623077100000|2021-06-07 14:45:00|1516.9|1515.7|1516.4|1515.2|1518.2|1517|1515.8|1514.6|606
1623077400000|2021-06-07 14:50:00|1516.5|1515.3|1515.8|1514.6|1516.7|1515.5|1514.8|1513.6|589
1623077700000|2021-06-07 14:55:00|1515.7|1514.5|1512.7|1511.5|1516|1514.8|1512.1|1510.9|1163
1623078000000|2021-06-07 15:00:00|1512.6|1511.4|1511.2|1510|1512.6|1511.4|1508.6|1507.4|1288
1623078300000|2021-06-07 15:05:00|1511|1509.8|1513.6|1512.4|1513.6|1512.4|1510.8|1509.6|798
1623078600000|2021-06-07 15:10:00|1513.5|1512.3|1516.2|1515|1516.5|1515.3|1512.8|1511.6|696
1623078900000|2021-06-07 15:15:00|1516.3|1515.1|1513.7|1512.5|1517.8|1516.6|1513.5|1512.3|888
1623079200000|2021-06-07 15:20:00|1513.5|1512.3|1516|1514.8|1516|1514.8|1513.5|1512.3|635
1623079500000|2021-06-07 15:25:00|1516.1|1514.9|1514.8|1513.6|1516.3|1515.1|1513.6|1512.4|544
1623079800000|2021-06-07 15:30:00|1514.9|1513.7|1512.1|1510.9|1515.2|1514|1512|1510.8|877
1623080100000|2021-06-07 15:35:00|1512|1510.8|1516.3|1515.1|1517.9|1516.7|1510.4|1509.2|1298
1623080400000|2021-06-07 15:40:00|1516.4|1515.2|1512.7|1511.5|1516.4|1515.2|1512|1510.8|698
1623080700000|2021-06-07 15:45:00|1512.8|1511.6|1509.6|1508.4|1513.4|1512.2|1509.6|1508.4|686
1623081000000|2021-06-07 15:50:00|1509.4|1508.2|1512.1|1510.9|1514.5|1513.3|1509.4|1508.2|885
1623081300000|2021-06-07 15:55:00|1512.2|1511|1513.3|1512.1|1514.8|1513.6|1511.8|1510.6|506
1623081600000|2021-06-07 16:00:00|1513.2|1512|1510.2|1509|1513.3|1512.1|1509.4|1508.2|773
1623081900000|2021-06-07 16:05:00|1510.3|1509.1|1506.7|1505.5|1510.7|1509.5|1506.1|1504.9|784
1623082200000|2021-06-07 16:10:00|1506.8|1505.6|1506.5|1505.3|1507.8|1506.6|1505.9|1504.7|621
1623082500000|2021-06-07 16:15:00|1506.3|1505.1|1503.5|1502.3|1506.3|1505.1|1502.5|1501.3|929
1623082800000|2021-06-07 16:20:00|1503.4|1502.2|1505.3|1504.1|1506.5|1505.3|1502.4|1501.2|630
1623083100000|2021-06-07 16:25:00|1505|1503.8|1505.2|1504|1506.2|1505|1504.4|1503.2|447
1623083400000|2021-06-07 16:30:00|1505.3|1504.1|1504.5|1503.3|1506.1|1504.9|1504|1502.8|818
1623083700000|2021-06-07 16:35:00|1504.6|1503.4|1503.6|1502.4|1504.9|1503.7|1501.7|1500.5|1183
1623084000000|2021-06-07 16:40:00|1503.5|1502.3|1503.4|1502.2|1505.3|1504.1|1502.4|1501.2|870
1623084300000|2021-06-07 16:45:00|1503.7|1502.5|1502.5|1501.3|1504|1502.8|1502|1500.8|551
1623084600000|2021-06-07 16:50:00|1502.3|1501.1|1501.1|1499.9|1502.3|1501.1|1501|1499.8|640
1623084900000|2021-06-07 16:55:00|1501.2|1500|1502.3|1501.1|1502.3|1501.1|1500.6|1499.4|798
1623085200000|2021-06-07 17:00:00|1502.2|1501|1501.8|1500.6|1502.9|1501.7|1501.4|1500.2|551
1623085500000|2021-06-07 17:05:00|1501.9|1500.7|1501|1499.8|1502.2|1501|1500.1|1498.9|435
1623085800000|2021-06-07 17:10:00|1500.8|1499.6|1500.3|1499.1|1501.5|1500.3|1499.3|1498.1|564
1623086100000|2021-06-07 17:15:00|1500.1|1498.9|1498.6|1497.4|1501.3|1500.1|1497.5|1496.3|928
1623086400000|2021-06-07 17:20:00|1498.5|1497.3|1497.3|1496.1|1499|1497.8|1497.1|1495.9|699
1623086700000|2021-06-07 17:25:00|1497.2|1496|1497|1495.8|1497.4|1496.2|1494|1492.8|1104
1623087000000|2021-06-07 17:30:00|1496.9|1495.7|1497.9|1496.7|1497.9|1496.7|1495.6|1494.4|485
1623087300000|2021-06-07 17:35:00|1497.7|1496.5|1498.3|1497.1|1499|1497.8|1496.8|1495.6|730
1623087600000|2021-06-07 17:40:00|1498.4|1497.2|1499.9|1498.7|1500.5|1499.3|1498.3|1497.1|736
1623087900000|2021-06-07 17:45:00|1500|1498.8|1500.4|1499.2|1501.2|1500|1499.7|1498.5|608
1623088200000|2021-06-07 17:50:00|1500.6|1499.4|1500.2|1499|1501.8|1500.6|1499.4|1498.2|876
1623088500000|2021-06-07 17:55:00|1500.4|1499.2|1499.8|1498.6|1501.9|1500.7|1499.7|1498.5|586
1623088800000|2021-06-07 18:00:00|1499.6|1498.4|1501.1|1499.9|1501.9|1500.7|1499|1497.8|985
1623089100000|2021-06-07 18:05:00|1501.3|1500.1|1495.2|1494|1501.3|1500.1|1492.2|1491|2164
1623089400000|2021-06-07 18:10:00|1495.3|1494.1|1494.2|1493|1497|1495.8|1491.3|1490.1|3987
1623089700000|2021-06-07 18:15:00|1494.4|1493.2|1495.4|1494.2|1496.3|1495.1|1492.9|1491.7|2210
1623110400000|2021-06-08 00:00:00|1502.3|1501.1|1497.9|1496.7|1504.2|1503|1496.5|1495.3|491
1623110700000|2021-06-08 00:05:00|1497.8|1496.6|1500.5|1499.3|1500.6|1499.4|1496.5|1495.3|242
1623111000000|2021-06-08 00:10:00|1500.6|1499.4|1502.7|1501.5|1503.3|1502.1|1499.9|1498.7|263
1623111300000|2021-06-08 00:15:00|1503.3|1502.1|1503.9|1502.7|1504.8|1503.6|1502.5|1501.3|223
1623111600000|2021-06-08 00:20:00|1503.8|1502.6|1502.2|1501|1504.4|1503.2|1501.9|1500.7|163
1623111900000|2021-06-08 00:25:00|1502.3|1501.1|1500.6|1499.4|1502.3|1501.1|1499.8|1498.6|144
1623112200000|2021-06-08 00:30:00|1500.7|1499.5|1501.2|1500|1501.6|1500.4|1500.5|1499.3|50
1623112500000|2021-06-08 00:35:00|1501.3|1500.1|1499|1497.8|1501.3|1500.1|1498.9|1497.7|92
1623112800000|2021-06-08 00:40:00|1499.1|1497.9|1495.7|1494.5|1499.1|1497.9|1495.7|1494.5|124
1623113100000|2021-06-08 00:45:00|1495.9|1494.7|1495.2|1494|1496.5|1495.3|1495|1493.8|106
1623113400000|2021-06-08 00:50:00|1495.1|1493.9|1496.1|1494.9|1496.4|1495.2|1494.5|1493.3|146
1623113700000|2021-06-08 00:55:00|1496|1494.8|1497.4|1496.2|1498.7|1497.5|1496|1494.8|79
1623114000000|2021-06-08 01:00:00|1497.8|1496.6|1499.7|1498.5|1501.3|1500.1|1497.8|1496.6|354
1623114300000|2021-06-08 01:05:00|1499.6|1498.4|1500|1498.8|1502.9|1501.7|1499.2|1498|304
1623114600000|2021-06-08 01:10:00|1500.2|1499|1502.4|1501.2|1502.4|1501.2|1499.4|1498.2|365
1623114900000|2021-06-08 01:15:00|1502.3|1501.1|1500.8|1499.6|1502.4|1501.2|1500.1|1498.9|136
1623115200000|2021-06-08 01:20:00|1501.2|1500|1501.2|1500|1502.1|1500.9|1500.7|1499.5|105
1623115500000|2021-06-08 01:25:00|1501.1|1499.9|1500.9|1499.7|1501.6|1500.4|1500.8|1499.6|49
1623115800000|2021-06-08 01:30:00|1500.8|1499.6|1500.7|1499.5|1500.8|1499.6|1500.3|1499.1|15
1623116100000|2021-06-08 01:35:00|1500.6|1499.4|1499.9|1498.7|1500.8|1499.6|1499.7|1498.5|77
1623116400000|2021-06-08 01:40:00|1499.8|1498.6|1501.7|1500.5|1501.7|1500.5|1499.7|1498.5|38
1623116700000|2021-06-08 01:45:00|1501.6|1500.4|1501.9|1500.7|1501.9|1500.7|1501.2|1500|30
1623117000000|2021-06-08 01:50:00|1501.8|1500.6|1501.4|1500.2|1501.9|1500.7|1501|1499.8|16
1623117300000|2021-06-08 01:55:00|1501.3|1500.1|1501.5|1500.3|1501.5|1500.3|1500.8|1499.6|24
1623117600000|2021-06-08 02:00:00|1501.4|1500.2|1501.7|1500.5|1501.9|1500.7|1501|1499.8|19
1623117900000|2021-06-08 02:05:00|1501.8|1500.6|1502|1500.8|1502.5|1501.3|1501.5|1500.3|62
1623118200000|2021-06-08 02:10:00|1502.1|1500.9|1500.8|1499.6|1502.4|1501.2|1500.1|1498.9|105
1623118500000|2021-06-08 02:15:00|1500.7|1499.5|1500.4|1499.2|1500.7|1499.5|1500.2|1499|37
1623118800000|2021-06-08 02:20:00|1500.2|1499|1500.9|1499.7|1500.9|1499.7|1500.2|1499|21
1623119100000|2021-06-08 02:25:00|1501|1499.8|1500|1498.8|1501|1499.8|1499.9|1498.7|49
1623119400000|2021-06-08 02:30:00|1499.9|1498.7|1499.9|1498.7|1500|1498.8|1498.8|1497.6|88
1623119700000|2021-06-08 02:35:00|1499.8|1498.6|1501.1|1499.9|1501.5|1500.3|1499.1|1497.9|89
1623120000000|2021-06-08 02:40:00|1501|1499.8|1501.5|1500.3|1502.3|1501.1|1501|1499.8|203
1623120300000|2021-06-08 02:45:00|1501.8|1500.6|1501.6|1500.4|1502|1500.8|1500.8|1499.6|215
1623120600000|2021-06-08 02:50:00|1501.8|1500.6|1501.7|1500.5|1502.2|1501|1501.7|1500.5|35
1623120900000|2021-06-08 02:55:00|1501.8|1500.6|1499.9|1498.7|1501.8|1500.6|1499.6|1498.4|72
1623121200000|2021-06-08 03:00:00|1499.8|1498.6|1498.6|1497.4|1499.8|1498.6|1498.3|1497.1|134
1623121500000|2021-06-08 03:05:00|1498.8|1497.6|1498.3|1497.1|1499.1|1497.9|1498|1496.8|167
1623121800000|2021-06-08 03:10:00|1498.4|1497.2|1497.3|1496.1|1498.6|1497.4|1497.2|1496|47
1623122100000|2021-06-08 03:15:00|1497.4|1496.2|1497.1|1495.9|1497.5|1496.3|1497|1495.8|18
1623122400000|2021-06-08 03:20:00|1497.2|1496|1498.1|1496.9|1498.4|1497.2|1497.2|1496|27
1623122700000|2021-06-08 03:25:00|1498.2|1497|1498.4|1497.2|1498.4|1497.2|1497.9|1496.7|20
1623123000000|2021-06-08 03:30:00|1498.5|1497.3|1498.6|1497.4|1498.7|1497.5|1498.3|1497.1|11
1623123300000|2021-06-08 03:35:00|1498.7|1497.5|1499.3|1498.1|1499.3|1498.1|1498.7|1497.5|18
1623123600000|2021-06-08 03:40:00|1499.5|1498.3|1499.3|1498.1|1499.5|1498.3|1499.3|1498.1|5
1623123900000|2021-06-08 03:45:00|1499.1|1497.9|1498.8|1497.6|1499.4|1498.2|1498.7|1497.5|29
1623124200000|2021-06-08 03:50:00|1498.9|1497.7|1499.3|1498.1|1499.4|1498.2|1498.9|1497.7|3
1623124500000|2021-06-08 03:55:00|1499|1497.8|1499.1|1497.9|1499.2|1498|1498.8|1497.6|8
1623124800000|2021-06-08 04:00:00|1499|1497.8|1498.6|1497.4|1499|1497.8|1498.5|1497.3|9
1623125100000|2021-06-08 04:05:00|1498.5|1497.3|1498.5|1497.3|1499.1|1497.9|1498.4|1497.2|8
1623125400000|2021-06-08 04:10:00|1498.4|1497.2|1498.3|1497.1|1498.5|1497.3|1498.2|1497|5
1623125700000|2021-06-08 04:15:00|1498.5|1497.3|1498.5|1497.3|1498.8|1497.6|1498.4|1497.2|6
1623126000000|2021-06-08 04:20:00|1498.3|1497.1|1498.5|1497.3|1498.7|1497.5|1498.3|1497.1|15
1623126300000|2021-06-08 04:25:00|1498.3|1497.1|1498.9|1497.7|1498.9|1497.7|1498.3|1497.1|16
1623126600000|2021-06-08 04:30:00|1499|1497.8|1499.1|1497.9|1499.2|1498|1498.5|1497.3|8
1623126900000|2021-06-08 04:35:00|1499|1497.8|1498|1496.8|1499|1497.8|1498|1496.8|16
1623127200000|2021-06-08 04:40:00|1498.1|1496.9|1497.7|1496.5|1498.3|1497.1|1497.6|1496.4|8
1623127500000|2021-06-08 04:45:00|1497.5|1496.3|1498.1|1496.9|1498.1|1496.9|1497.5|1496.3|32
1623127800000|2021-06-08 04:50:00|1498.2|1497|1498.7|1497.5|1498.8|1497.6|1498.2|1497|18
1623128100000|2021-06-08 04:55:00|1498.6|1497.4|1498.8|1497.6|1499|1497.8|1498.5|1497.3|4
1623128400000|2021-06-08 05:00:00|1499|1497.8|1498.7|1497.5|1499.1|1497.9|1498.6|1497.4|19
1623128700000|2021-06-08 05:05:00|1498.6|1497.4|1498.8|1497.6|1499.3|1498.1|1498.3|1497.1|25
1623129000000|2021-06-08 05:10:00|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|1498.6|1497.4|6
1623129300000|2021-06-08 05:15:00|1499.1|1497.9|1499.6|1498.4|1500|1498.8|1499.1|1497.9|22
1623129600000|2021-06-08 05:20:00|1499.4|1498.2|1499.2|1498|1499.7|1498.5|1499|1497.8|14
1623129900000|2021-06-08 05:25:00|1499.1|1497.9|1499.8|1498.6|1500|1498.8|1499.1|1497.9|7
1623130200000|2021-06-08 05:30:00|1499.9|1498.7|1498.4|1497.2|1499.9|1498.7|1498|1496.8|54
1623130500000|2021-06-08 05:35:00|1498.5|1497.3|1498.2|1497|1499.3|1498.1|1498.1|1496.9|15
1623130800000|2021-06-08 05:40:00|1498.1|1496.9|1497.9|1496.7|1498.3|1497.1|1497.3|1496.1|79
1623131100000|2021-06-08 05:45:00|1497.8|1496.6|1496.5|1495.3|1497.9|1496.7|1496|1494.8|102
1623131400000|2021-06-08 05:50:00|1496.4|1495.2|1495.8|1494.6|1496.4|1495.2|1495.5|1494.3|112
1623131700000|2021-06-08 05:55:00|1495.7|1494.5|1495.8|1494.6|1496.7|1495.5|1495.5|1494.3|81
1623132000000|2021-06-08 06:00:00|1495.7|1494.5|1497.7|1496.5|1497.7|1496.5|1495.5|1494.3|48
1623132300000|2021-06-08 06:05:00|1497.8|1496.6|1498.1|1496.9|1498.4|1497.2|1496.9|1495.7|47
1623132600000|2021-06-08 06:10:00|1498.2|1497|1498.6|1497.4|1499.2|1498|1498.2|1497|58
1623132900000|2021-06-08 06:15:00|1498.7|1497.5|1497.7|1496.5|1498.9|1497.7|1497.6|1496.4|54
1623133200000|2021-06-08 06:20:00|1497.6|1496.4|1497.7|1496.5|1498.1|1496.9|1497.1|1495.9|22
1623133500000|2021-06-08 06:25:00|1497.6|1496.4|1498.1|1496.9|1498.2|1497|1497.4|1496.2|19
1623133800000|2021-06-08 06:30:00|1498.2|1497|1498.5|1497.3|1498.8|1497.6|1498|1496.8|20
1623134100000|2021-06-08 06:35:00|1498.4|1497.2|1498|1496.8|1498.8|1497.6|1497.7|1496.5|43
1623134400000|2021-06-08 06:40:00|1498.1|1496.9|1498.1|1496.9|1498.8|1497.6|1498|1496.8|19
1623134700000|2021-06-08 06:45:00|1498.2|1497|1498|1496.8|1498.6|1497.4|1497.9|1496.7|43
1623135000000|2021-06-08 06:50:00|1498.1|1496.9|1499|1497.8|1499.1|1497.9|1497.7|1496.5|415
1623135300000|2021-06-08 06:55:00|1498.8|1497.6|1497.3|1496.1|1498.8|1497.6|1496.3|1495.1|796
1623135600000|2021-06-08 07:00:00|1497.5|1496.3|1496.7|1495.5|1498.4|1497.2|1496.5|1495.3|115
1623135900000|2021-06-08 07:05:00|1496.9|1495.7|1496|1494.8|1497.2|1496|1495.9|1494.7|39
1623136200000|2021-06-08 07:10:00|1496.3|1495.1|1495.3|1494.1|1496.3|1495.1|1494.9|1493.7|99
1623136500000|2021-06-08 07:15:00|1495.4|1494.2|1493.9|1492.7|1495.5|1494.3|1493.3|1492.1|148
1623136800000|2021-06-08 07:20:00|1493.7|1492.5|1494.8|1493.6|1494.8|1493.6|1493.7|1492.5|40
1623137100000|2021-06-08 07:25:00|1494.9|1493.7|1496.2|1495|1496.4|1495.2|1494.6|1493.4|26
1623137400000|2021-06-08 07:30:00|1496.4|1495.2|1496.1|1494.9|1496.4|1495.2|1495.5|1494.3|28
1623137700000|2021-06-08 07:35:00|1496.4|1495.2|1497.2|1496|1497.6|1496.4|1496.2|1495|27
1623138000000|2021-06-08 07:40:00|1497.1|1495.9|1499.6|1498.4|1499.7|1498.5|1497.1|1495.9|90
1623138300000|2021-06-08 07:45:00|1499.8|1498.6|1500.5|1499.3|1500.6|1499.4|1499.8|1498.6|79
1623138600000|2021-06-08 07:50:00|1500.4|1499.2|1499.4|1498.2|1500.7|1499.5|1499.2|1498|85
1623138900000|2021-06-08 07:55:00|1499.3|1498.1|1499.5|1498.3|1500.3|1499.1|1499.3|1498.1|39
1623139200000|2021-06-08 08:00:00|1499.4|1498.2|1500|1498.8|1500|1498.8|1499.3|1498.1|11
1623139500000|2021-06-08 08:05:00|1499.9|1498.7|1499.7|1498.5|1500|1498.8|1498.8|1497.6|54
1623139800000|2021-06-08 08:10:00|1499.5|1498.3|1500.7|1499.5|1500.7|1499.5|1499.5|1498.3|48
1623140100000|2021-06-08 08:15:00|1500.6|1499.4|1505.1|1503.9|1505.1|1503.9|1500.5|1499.3|197
1623140400000|2021-06-08 08:20:00|1505.2|1504|1506.6|1505.4|1507.4|1506.2|1504.6|1503.4|323
1623140700000|2021-06-08 08:25:00|1506.8|1505.6|1507.1|1505.9|1507.2|1506|1506.7|1505.5|110
1623141000000|2021-06-08 08:30:00|1507|1505.8|1507.2|1506|1507.2|1506|1506.2|1505|118
1623141300000|2021-06-08 08:35:00|1507.1|1505.9|1507.1|1505.9|1507.6|1506.4|1506.8|1505.6|69
1623141600000|2021-06-08 08:40:00|1507.2|1506|1507|1505.8|1507.3|1506.1|1506.8|1505.6|150
1623141900000|2021-06-08 08:45:00|1507.3|1506.1|1506.7|1505.5|1507.3|1506.1|1506|1504.8|229
1623142200000|2021-06-08 08:50:00|1506.9|1505.7|1509.5|1508.3|1510.1|1508.9|1506.8|1505.6|184
1623142500000|2021-06-08 08:55:00|1509.4|1508.2|1508|1506.8|1509.9|1508.7|1507.7|1506.5|113
1623142800000|2021-06-08 09:00:00|1507.8|1506.6|1507.9|1506.7|1508.2|1507|1506.6|1505.4|67
1623143100000|2021-06-08 09:05:00|1507.7|1506.5|1507.4|1506.2|1507.7|1506.5|1506.1|1504.9|118
1623143400000|2021-06-08 09:10:00|1507.5|1506.3|1506.9|1505.7|1507.7|1506.5|1506.3|1505.1|28
1623143700000|2021-06-08 09:15:00|1506.8|1505.6|1506.4|1505.2|1507.7|1506.5|1506.2|1505|13
1623144000000|2021-06-08 09:20:00|1506.3|1505.1|1505.2|1504|1507|1505.8|1505.2|1504|32
1623144300000|2021-06-08 09:25:00|1504.8|1503.6|1504.5|1503.3|1505.6|1504.4|1504.5|1503.3|40
1623144600000|2021-06-08 09:30:00|1504.6|1503.4|1505.7|1504.5|1505.9|1504.7|1504.6|1503.4|21
1623144900000|2021-06-08 09:35:00|1505.8|1504.6|1505.6|1504.4|1505.9|1504.7|1504.9|1503.7|19
1623145200000|2021-06-08 09:40:00|1505.5|1504.3|1504.6|1503.4|1506|1504.8|1504.1|1502.9|65
1623145500000|2021-06-08 09:45:00|1504.9|1503.7|1504.2|1503|1504.9|1503.7|1503.7|1502.5|16
1623145800000|2021-06-08 09:50:00|1504.1|1502.9|1504.3|1503.1|1504.4|1503.2|1503.8|1502.6|18
1623146100000|2021-06-08 09:55:00|1504.2|1503|1504.3|1503.1|1504.5|1503.3|1504|1502.8|20
1623146400000|2021-06-08 10:00:00|1504.4|1503.2|1504.6|1503.4|1504.7|1503.5|1503.5|1502.3|17
1623146700000|2021-06-08 10:05:00|1504.5|1503.3|1502|1500.8|1504.5|1503.3|1501.8|1500.6|24
1623147000000|2021-06-08 10:10:00|1501.9|1500.7|1502|1500.8|1502.3|1501.1|1501.4|1500.2|62
1623147300000|2021-06-08 10:15:00|1502.1|1500.9|1503.6|1502.4|1504|1502.8|1502.1|1500.9|38
1623147600000|2021-06-08 10:20:00|1503.5|1502.3|1503|1501.8|1503.7|1502.5|1502|1500.8|61
1623147900000|2021-06-08 10:25:00|1503.1|1501.9|1505.9|1504.7|1505.9|1504.7|1503|1501.8|76
1623148200000|2021-06-08 10:30:00|1505.8|1504.6|1505.8|1504.6|1506.3|1505.1|1505.7|1504.5|147
1623148500000|2021-06-08 10:35:00|1505.6|1504.4|1506.7|1505.5|1507.6|1506.4|1505.6|1504.4|166
1623148800000|2021-06-08 10:40:00|1506.8|1505.6|1507.3|1506.1|1508|1506.8|1506.7|1505.5|70
1623149100000|2021-06-08 10:45:00|1507.1|1505.9|1506.3|1505.1|1507.4|1506.2|1505.4|1504.2|28
1623149400000|2021-06-08 10:50:00|1506.2|1505|1506.1|1504.9|1506.3|1505.1|1505.1|1503.9|36
1623149700000|2021-06-08 10:55:00|1506.4|1505.2|1506.4|1505.2|1506.8|1505.6|1505.3|1504.1|16
1623150000000|2021-06-08 11:00:00|1506.2|1505|1506|1504.8|1507.3|1506.1|1506|1504.8|34
1623150300000|2021-06-08 11:05:00|1506.2|1505|1507.8|1506.6|1507.9|1506.7|1505.9|1504.7|35
1623150600000|2021-06-08 11:10:00|1507.9|1506.7|1505.1|1503.9|1508.5|1507.3|1504.8|1503.6|93
1623150900000|2021-06-08 11:15:00|1505.3|1504.1|1505|1503.8|1505.5|1504.3|1504.4|1503.2|34
1623151200000|2021-06-08 11:20:00|1505.2|1504|1506.3|1505.1|1506.9|1505.7|1505.1|1503.9|141
1623151500000|2021-06-08 11:25:00|1506.4|1505.2|1506.5|1505.3|1506.5|1505.3|1505.2|1504|56
1623151800000|2021-06-08 11:30:00|1506.6|1505.4|1505.3|1504.1|1507.6|1506.4|1505.2|1504|127
1623152100000|2021-06-08 11:35:00|1505.5|1504.3|1507|1505.8|1507|1505.8|1505|1503.8|28
1623152400000|2021-06-08 11:40:00|1506.9|1505.7|1506.8|1505.6|1507|1505.8|1506.1|1504.9|41
1623152700000|2021-06-08 11:45:00|1506.9|1505.7|1507.5|1506.3|1507.7|1506.5|1506.7|1505.5|109
1623153000000|2021-06-08 11:50:00|1507.4|1506.2|1504.6|1503.4|1507.4|1506.2|1504.3|1503.1|170
1623153300000|2021-06-08 11:55:00|1504.5|1503.3|1502|1500.8|1504.6|1503.4|1501.9|1500.7|212
1623153600000|2021-06-08 12:00:00|1501.9|1500.7|1502.3|1501.1|1502.3|1501.1|1499.9|1498.7|601
1623153900000|2021-06-08 12:05:00|1502.4|1501.2|1503.7|1502.5|1503.7|1502.5|1501.5|1500.3|152
1623154200000|2021-06-08 12:10:00|1503.8|1502.6|1502.5|1501.3|1503.9|1502.7|1502.1|1500.9|85
1623154500000|2021-06-08 12:15:00|1502.6|1501.4|1502.9|1501.7|1503.3|1502.1|1501.7|1500.5|87
1623154800000|2021-06-08 12:20:00|1503|1501.8|1501|1499.8|1503|1501.8|1499.6|1498.4|214
1623155100000|2021-06-08 12:25:00|1501.1|1499.9|1499.4|1498.2|1501.1|1499.9|1498.9|1497.7|212
1623155400000|2021-06-08 12:30:00|1499.6|1498.4|1499.4|1498.2|1500.2|1499|1498.9|1497.7|76
1623155700000|2021-06-08 12:35:00|1499.6|1498.4|1497.2|1496|1500.5|1499.3|1497.2|1496|143
1623156000000|2021-06-08 12:40:00|1497.5|1496.3|1498.1|1496.9|1498.8|1497.6|1496.1|1494.9|297
1623159000000|2021-06-08 13:30:00|1499.8|1498.6|1505|1503.8|1507.9|1506.7|1497.1|1495.9|2293
1623159300000|2021-06-08 13:35:00|1505.4|1504.2|1505.8|1504.6|1508.5|1507.3|1502.6|1501.4|1494
1623159600000|2021-06-08 13:40:00|1506.2|1505|1512.1|1510.9|1513.7|1512.5|1505.5|1504.3|2340
1623159900000|2021-06-08 13:45:00|1512.3|1511.1|1515.4|1514.2|1515.6|1514.4|1511.9|1510.7|1605
1623160200000|2021-06-08 13:50:00|1515.7|1514.5|1516.4|1515.2|1519.1|1517.9|1515.3|1514.1|2641
1623160500000|2021-06-08 13:55:00|1516.6|1515.4|1515.6|1514.4|1517.7|1516.5|1514.8|1513.6|1451
1623160800000|2021-06-08 14:00:00|1515.4|1514.2|1515.9|1514.7|1516.5|1515.3|1512.6|1511.4|904
1623161100000|2021-06-08 14:05:00|1516|1514.8|1517.6|1516.4|1519.4|1518.2|1515.8|1514.6|968
1623161400000|2021-06-08 14:10:00|1517.5|1516.3|1517.4|1516.2|1521|1519.8|1517.3|1516.1|1305
1623161700000|2021-06-08 14:15:00|1517.5|1516.3|1515.8|1514.6|1519.2|1518|1515.5|1514.3|879
1623162000000|2021-06-08 14:20:00|1515.9|1514.7|1512.6|1511.4|1516.8|1515.6|1512.5|1511.3|688
1623162300000|2021-06-08 14:25:00|1512.5|1511.3|1514.1|1512.9|1515.1|1513.9|1512.4|1511.2|830
1623162600000|2021-06-08 14:30:00|1514|1512.8|1519|1517.8|1519.8|1518.6|1513.9|1512.7|1435
1623162900000|2021-06-08 14:35:00|1518.8|1517.6|1515|1513.8|1519|1517.8|1514.8|1513.6|897
1623163200000|2021-06-08 14:40:00|1515.1|1513.9|1516.8|1515.6|1517.9|1516.7|1515.1|1513.9|486
1623163500000|2021-06-08 14:45:00|1516.9|1515.7|1517.3|1516.1|1518.2|1517|1514.3|1513.1|704
1623163800000|2021-06-08 14:50:00|1517.4|1516.2|1517.8|1516.6|1519.5|1518.3|1516.9|1515.7|1140
1623164100000|2021-06-08 14:55:00|1517.6|1516.4|1513.8|1512.6|1518.2|1517|1513.3|1512.1|1015
1623164400000|2021-06-08 15:00:00|1514|1512.8|1512.2|1511|1514|1512.8|1511.2|1510|1358
1623164700000|2021-06-08 15:05:00|1512.4|1511.2|1509.5|1508.3|1512.9|1511.7|1509|1507.8|795
1623165000000|2021-06-08 15:10:00|1509.4|1508.2|1510|1508.8|1510.7|1509.5|1507.8|1506.6|1083
1623165300000|2021-06-08 15:15:00|1509.9|1508.7|1508.9|1507.7|1510.9|1509.7|1508.6|1507.4|737
1623165600000|2021-06-08 15:20:00|1509|1507.8|1508.5|1507.3|1510.2|1509|1508|1506.8|521
1623165900000|2021-06-08 15:25:00|1508.1|1506.9|1509.6|1508.4|1509.7|1508.5|1508.1|1506.9|587
1623166200000|2021-06-08 15:30:00|1509.5|1508.3|1508.8|1507.6|1509.9|1508.7|1507.7|1506.5|942
1623166500000|2021-06-08 15:35:00|1509|1507.8|1510.4|1509.2|1510.9|1509.7|1508|1506.8|990
1623166800000|2021-06-08 15:40:00|1510.3|1509.1|1511.3|1510.1|1512.8|1511.6|1510.3|1509.1|590
1623167100000|2021-06-08 15:45:00|1511.2|1510|1513.5|1512.3|1513.8|1512.6|1510.8|1509.6|581
1623167400000|2021-06-08 15:50:00|1513.3|1512.1|1513.6|1512.4|1514.2|1513|1511.8|1510.6|477
1623167700000|2021-06-08 15:55:00|1513.5|1512.3|1516.6|1515.4|1517.1|1515.9|1513.5|1512.3|861
1623168000000|2021-06-08 16:00:00|1516.4|1515.2|1516.2|1515|1517.3|1516.1|1515.3|1514.1|555
1623168300000|2021-06-08 16:05:00|1516.1|1514.9|1516.5|1515.3|1518|1516.8|1515|1513.8|445
1623168600000|2021-06-08 16:10:00|1516.7|1515.5|1516.6|1515.4|1518.4|1517.2|1516.3|1515.1|349
1623168900000|2021-06-08 16:15:00|1516.5|1515.3|1516.2|1515|1517|1515.8|1515.1|1513.9|579
1623169200000|2021-06-08 16:20:00|1516.4|1515.2|1513.3|1512.1|1516.6|1515.4|1513|1511.8|638
1623169500000|2021-06-08 16:25:00|1513.4|1512.2|1512.2|1511|1513.4|1512.2|1511.2|1510|622
1623169800000|2021-06-08 16:30:00|1512.3|1511.1|1511.3|1510.1|1513.3|1512.1|1510.3|1509.1|482
1623170100000|2021-06-08 16:35:00|1511.2|1510|1509.3|1508.1|1511.8|1510.6|1509.1|1507.9|624
1623170400000|2021-06-08 16:40:00|1509.4|1508.2|1508.6|1507.4|1510|1508.8|1507.9|1506.7|659
1623170700000|2021-06-08 16:45:00|1508.8|1507.6|1509.4|1508.2|1511.4|1510.2|1507.6|1506.4|819
1623171000000|2021-06-08 16:50:00|1509.5|1508.3|1508.3|1507.1|1509.5|1508.3|1505.9|1504.7|775
1623171300000|2021-06-08 16:55:00|1508.4|1507.2|1511.1|1509.9|1511.7|1510.5|1507.3|1506.1|681
1623171600000|2021-06-08 17:00:00|1511.2|1510|1509.7|1508.5|1512.5|1511.3|1509.7|1508.5|451
1623171900000|2021-06-08 17:05:00|1510|1508.8|1509.9|1508.7|1510.7|1509.5|1509.2|1508|287
1623172200000|2021-06-08 17:10:00|1510|1508.8|1509.2|1508|1511.2|1510|1509.2|1508|365
1623172500000|2021-06-08 17:15:00|1509.7|1508.5|1509.6|1508.4|1510.8|1509.6|1509.2|1508|512
1623172800000|2021-06-08 17:20:00|1509.7|1508.5|1511.4|1510.2|1512.1|1510.9|1509.3|1508.1|332
1623173100000|2021-06-08 17:25:00|1511.5|1510.3|1512.4|1511.2|1512.5|1511.3|1510.6|1509.4|633
1623173400000|2021-06-08 17:30:00|1512.2|1511|1512.5|1511.3|1513.8|1512.6|1511.8|1510.6|536
1623173700000|2021-06-08 17:35:00|1512.4|1511.2|1511.4|1510.2|1512.5|1511.3|1511|1509.8|493
1623174000000|2021-06-08 17:40:00|1511.2|1510|1510.3|1509.1|1512.3|1511.1|1510.2|1509|680
1623174300000|2021-06-08 17:45:00|1510.6|1509.4|1508.2|1507|1510.7|1509.5|1507.9|1506.7|854
1623174600000|2021-06-08 17:50:00|1508.3|1507.1|1505|1503.8|1508.4|1507.2|1503.7|1502.5|1693
1623174900000|2021-06-08 17:55:00|1505.1|1503.9|1506.3|1505.1|1506.3|1505.1|1503.5|1502.3|943
1623175200000|2021-06-08 18:00:00|1506.2|1505|1506.5|1505.3|1508.2|1507|1506.2|1505|1105
1623175500000|2021-06-08 18:05:00|1506.4|1505.2|1508.7|1507.5|1510.3|1509.1|1505.9|1504.7|979
1623175800000|2021-06-08 18:10:00|1508.8|1507.6|1510|1508.8|1510.1|1508.9|1506|1504.8|5306
1623176100000|2021-06-08 18:15:00|1509.9|1508.7|1511.4|1510.2|1511.8|1510.6|1509.3|1508.1|1464
1623196800000|2021-06-09 00:00:00|1511.5|1510.3|1508.6|1507.4|1512.2|1511|1507.8|1506.6|336
1623197100000|2021-06-09 00:05:00|1508.4|1507.2|1507.4|1506.2|1508.9|1507.7|1506.7|1505.5|152
1623197400000|2021-06-09 00:10:00|1507.3|1506.1|1505.7|1504.5|1508.8|1507.6|1505.7|1504.5|235
1623197700000|2021-06-09 00:15:00|1505.6|1504.4|1506.3|1505.1|1506.5|1505.3|1504.8|1503.6|66
1623198000000|2021-06-09 00:20:00|1506.2|1505|1506.1|1504.9|1506.2|1505|1504.2|1503|98
1623198300000|2021-06-09 00:25:00|1506.2|1505|1507.5|1506.3|1508.5|1507.3|1506.2|1505|108
1623198600000|2021-06-09 00:30:00|1507.6|1506.4|1506.8|1505.6|1508|1506.8|1506.2|1505|44
1623198900000|2021-06-09 00:35:00|1506.4|1505.2|1506.3|1505.1|1506.7|1505.5|1506|1504.8|69
1623199200000|2021-06-09 00:40:00|1506.5|1505.3|1505.5|1504.3|1506.5|1505.3|1505.3|1504.1|19
1623199500000|2021-06-09 00:45:00|1505.4|1504.2|1505.5|1504.3|1505.6|1504.4|1505.1|1503.9|7
1623199800000|2021-06-09 00:50:00|1505.4|1504.2|1504.6|1503.4|1505.5|1504.3|1504.3|1503.1|42
1623200100000|2021-06-09 00:55:00|1504.7|1503.5|1504.3|1503.1|1505.6|1504.4|1504.3|1503.1|80
1623200400000|2021-06-09 01:00:00|1504.4|1503.2|1506.5|1505.3|1507.7|1506.5|1504.4|1503.2|200
1623200700000|2021-06-09 01:05:00|1506.4|1505.2|1505.9|1504.7|1507|1505.8|1505.5|1504.3|51
1623201000000|2021-06-09 01:10:00|1506|1504.8|1505.3|1504.1|1506.5|1505.3|1505.1|1503.9|79
1623201300000|2021-06-09 01:15:00|1505.4|1504.2|1505.7|1504.5|1506|1504.8|1504.8|1503.6|26
1623201600000|2021-06-09 01:20:00|1505.9|1504.7|1507.1|1505.9|1507.5|1506.3|1505.9|1504.7|42
1623201900000|2021-06-09 01:25:00|1507|1505.8|1506.7|1505.5|1507.1|1505.9|1506.2|1505|38
1623202200000|2021-06-09 01:30:00|1506.6|1505.4|1506.1|1504.9|1506.9|1505.7|1505.7|1504.5|33
1623202500000|2021-06-09 01:35:00|1506.4|1505.2|1506|1504.8|1506.7|1505.5|1506|1504.8|13
1623202800000|2021-06-09 01:40:00|1505.9|1504.7|1507.1|1505.9|1507.1|1505.9|1505.7|1504.5|38
1623203100000|2021-06-09 01:45:00|1507|1505.8|1507.4|1506.2|1507.8|1506.6|1506.9|1505.7|24
1623203400000|2021-06-09 01:50:00|1507.3|1506.1|1506.6|1505.4|1507.5|1506.3|1506.3|1505.1|33
1623203700000|2021-06-09 01:55:00|1506.5|1505.3|1506.2|1505|1506.5|1505.3|1505.5|1504.3|28
1623204000000|2021-06-09 02:00:00|1506.1|1504.9|1506.9|1505.7|1506.9|1505.7|1506.1|1504.9|25
1623204300000|2021-06-09 02:05:00|1506.8|1505.6|1505.6|1504.4|1506.8|1505.6|1505.5|1504.3|27
1623204600000|2021-06-09 02:10:00|1505.7|1504.5|1505.1|1503.9|1505.8|1504.6|1504.9|1503.7|27
1623204900000|2021-06-09 02:15:00|1505.3|1504.1|1505|1503.8|1505.4|1504.2|1504.9|1503.7|5
1623205200000|2021-06-09 02:20:00|1504.9|1503.7|1504.6|1503.4|1504.9|1503.7|1504.5|1503.3|32
1623205500000|2021-06-09 02:25:00|1504.7|1503.5|1505.1|1503.9|1505.1|1503.9|1504.2|1503|49
1623205800000|2021-06-09 02:30:00|1505|1503.8|1507.3|1506.1|1508.1|1506.9|1505|1503.8|106
1623206100000|2021-06-09 02:35:00|1507.4|1506.2|1508.1|1506.9|1508.3|1507.1|1507.2|1506|37
1623206400000|2021-06-09 02:40:00|1508|1506.8|1507.8|1506.6|1508|1506.8|1506.8|1505.6|30
1623206700000|2021-06-09 02:45:00|1507.9|1506.7|1507.4|1506.2|1508.1|1506.9|1507.1|1505.9|16
1623207000000|2021-06-09 02:50:00|1507.2|1506|1508.8|1507.6|1509.1|1507.9|1507.2|1506|14
1623207300000|2021-06-09 02:55:00|1508.9|1507.7|1509.9|1508.7|1510.2|1509|1508.9|1507.7|63
1623207600000|2021-06-09 03:00:00|1510|1508.8|1510.7|1509.5|1510.7|1509.5|1509.4|1508.2|35
1623207900000|2021-06-09 03:05:00|1510.6|1509.4|1510.8|1509.6|1510.8|1509.6|1509.9|1508.7|70
1623208200000|2021-06-09 03:10:00|1511|1509.8|1513.8|1512.6|1513.8|1512.6|1511|1509.8|259
1623208500000|2021-06-09 03:15:00|1513.7|1512.5|1513.2|1512|1513.8|1512.6|1512.7|1511.5|109
1623208800000|2021-06-09 03:20:00|1513.1|1511.9|1511|1509.8|1513.2|1512|1510.9|1509.7|55
1623209100000|2021-06-09 03:25:00|1510.9|1509.7|1511.4|1510.2|1511.5|1510.3|1510.3|1509.1|23
1623209400000|2021-06-09 03:30:00|1511.6|1510.4|1510.3|1509.1|1511.6|1510.4|1510.1|1508.9|43
1623209700000|2021-06-09 03:35:00|1510.2|1509|1510|1508.8|1510.3|1509.1|1509.9|1508.7|8
1623210000000|2021-06-09 03:40:00|1510.2|1509|1510.3|1509.1|1510.5|1509.3|1510.1|1508.9|6
1623210300000|2021-06-09 03:45:00|1510.4|1509.2|1510.3|1509.1|1510.4|1509.2|1510.2|1509|4
1623210600000|2021-06-09 03:50:00|1510.1|1508.9|1509.9|1508.7|1510.2|1509|1509.4|1508.2|24
1623210900000|2021-06-09 03:55:00|1510|1508.8|1509.4|1508.2|1510.3|1509.1|1509.1|1507.9|25
1623211200000|2021-06-09 04:00:00|1509.6|1508.4|1509.6|1508.4|1509.6|1508.4|1509.2|1508|4
1623211500000|2021-06-09 04:05:00|1509.5|1508.3|1509.3|1508.1|1509.6|1508.4|1509.2|1508|1
1623211800000|2021-06-09 04:10:00|1509.6|1508.4|1509.7|1508.5|1509.8|1508.6|1509.4|1508.2|15
1623212100000|2021-06-09 04:15:00|1509.8|1508.6|1509.7|1508.5|1509.8|1508.6|1509.7|1508.5|1
1623212400000|2021-06-09 04:20:00|1509.6|1508.4|1510.5|1509.3|1510.5|1509.3|1509.6|1508.4|12
1623212700000|2021-06-09 04:25:00|1510.6|1509.4|1510.1|1508.9|1510.9|1509.7|1510.1|1508.9|15
1623213000000|2021-06-09 04:30:00|1510.2|1509|1509.5|1508.3|1510.2|1509|1509.5|1508.3|3
1623213300000|2021-06-09 04:35:00|1509.3|1508.1|1509.5|1508.3|1509.8|1508.6|1509.1|1507.9|18
1623213600000|2021-06-09 04:40:00|1509.6|1508.4|1510.3|1509.1|1510.3|1509.1|1509.4|1508.2|19
1623213900000|2021-06-09 04:45:00|1510|1508.8|1510.1|1508.9|1510.3|1509.1|1509.7|1508.5|6
1623214200000|2021-06-09 04:50:00|1510.3|1509.1|1510.2|1509|1510.6|1509.4|1510.2|1509|4
1623214500000|2021-06-09 04:55:00|1510.1|1508.9|1509.6|1508.4|1510.2|1509|1509.6|1508.4|12
1623214800000|2021-06-09 05:00:00|1509.7|1508.5|1508.9|1507.7|1509.7|1508.5|1508.9|1507.7|3
1623215100000|2021-06-09 05:05:00|1509|1507.8|1508.3|1507.1|1509|1507.8|1507.8|1506.6|20
1623215400000|2021-06-09 05:10:00|1508.4|1507.2|1508.3|1507.1|1508.6|1507.4|1508.2|1507|11
1623215700000|2021-06-09 05:15:00|1508.6|1507.4|1508.2|1507|1508.6|1507.4|1507.9|1506.7|3
1623216000000|2021-06-09 05:20:00|1508.6|1507.4|1508.4|1507.2|1508.6|1507.4|1508.2|1507|6
1623216300000|2021-06-09 05:25:00|1508.5|1507.3|1506.8|1505.6|1508.8|1507.6|1506.5|1505.3|58
1623216600000|2021-06-09 05:30:00|1506.7|1505.5|1504.6|1503.4|1507|1505.8|1504.3|1503.1|126
1623216900000|2021-06-09 05:35:00|1504.7|1503.5|1505.4|1504.2|1505.9|1504.7|1504.7|1503.5|268
1623217200000|2021-06-09 05:40:00|1505.2|1504|1502.7|1501.5|1505.2|1504|1502.2|1501|171
1623217500000|2021-06-09 05:45:00|1503.2|1502|1500.7|1499.5|1503.6|1502.4|1500.7|1499.5|120
1623217800000|2021-06-09 05:50:00|1500.3|1499.1|1502.4|1501.2|1503|1501.8|1500.3|1499.1|144
1623218100000|2021-06-09 05:55:00|1502.2|1501|1502.9|1501.7|1502.9|1501.7|1501.7|1500.5|121
1623218400000|2021-06-09 06:00:00|1502.8|1501.6|1503.4|1502.2|1504.2|1503|1502.1|1500.9|52
1623218700000|2021-06-09 06:05:00|1503.3|1502.1|1503.6|1502.4|1503.8|1502.6|1501.9|1500.7|131
1623219000000|2021-06-09 06:10:00|1503.8|1502.6|1502.1|1500.9|1503.9|1502.7|1500.2|1499|169
1623219300000|2021-06-09 06:15:00|1502.3|1501.1|1499.2|1498|1502.5|1501.3|1499.2|1498|101
1623219600000|2021-06-09 06:20:00|1499.3|1498.1|1497.8|1496.6|1499.5|1498.3|1497.7|1496.5|216
1623219900000|2021-06-09 06:25:00|1497.7|1496.5|1498.2|1497|1499.1|1497.9|1497.7|1496.5|61
1623220200000|2021-06-09 06:30:00|1498.3|1497.1|1497.7|1496.5|1498.8|1497.6|1497.4|1496.2|68
1623220500000|2021-06-09 06:35:00|1497.5|1496.3|1499|1497.8|1500.1|1498.9|1497.3|1496.1|57
1623220800000|2021-06-09 06:40:00|1498.9|1497.7|1499.1|1497.9|1499.3|1498.1|1498.7|1497.5|34
1623221100000|2021-06-09 06:45:00|1498.9|1497.7|1499|1497.8|1499|1497.8|1496.5|1495.3|120
1623221400000|2021-06-09 06:50:00|1499.1|1497.9|1499.5|1498.3|1499.5|1498.3|1498.2|1497|86
1623221700000|2021-06-09 06:55:00|1499.4|1498.2|1499.9|1498.7|1500.1|1498.9|1498.7|1497.5|52
1623222000000|2021-06-09 07:00:00|1500|1498.8|1498.8|1497.6|1500.4|1499.2|1498.4|1497.2|80
1623222300000|2021-06-09 07:05:00|1498.9|1497.7|1496.9|1495.7|1498.9|1497.7|1496.3|1495.1|58
1623222600000|2021-06-09 07:10:00|1497|1495.8|1497.7|1496.5|1498|1496.8|1497|1495.8|31
1623222900000|2021-06-09 07:15:00|1497.6|1496.4|1496.7|1495.5|1499|1497.8|1496.4|1495.2|41
1623223200000|2021-06-09 07:20:00|1496.6|1495.4|1496.3|1495.1|1497.4|1496.2|1496.3|1495.1|105
1623223500000|2021-06-09 07:25:00|1496.4|1495.2|1496.7|1495.5|1497.3|1496.1|1496.2|1495|92
1623223800000|2021-06-09 07:30:00|1496.3|1495.1|1495.3|1494.1|1496.4|1495.2|1495.2|1494|83
1623224100000|2021-06-09 07:35:00|1495.2|1494|1495.6|1494.4|1496.4|1495.2|1494.9|1493.7|68
1623224400000|2021-06-09 07:40:00|1495.5|1494.3|1494.9|1493.7|1496|1494.8|1494.9|1493.7|159
1623224700000|2021-06-09 07:45:00|1495.3|1494.1|1496.7|1495.5|1496.8|1495.6|1495|1493.8|36
1623225000000|2021-06-09 07:50:00|1496.6|1495.4|1496.8|1495.6|1497.5|1496.3|1496.4|1495.2|26
1623225300000|2021-06-09 07:55:00|1496.7|1495.5|1497|1495.8|1497.4|1496.2|1495.9|1494.7|34
1623225600000|2021-06-09 08:00:00|1496.9|1495.7|1496.5|1495.3|1497|1495.8|1495.8|1494.6|25
1623225900000|2021-06-09 08:05:00|1496.7|1495.5|1498|1496.8|1498.2|1497|1496.5|1495.3|42
1623226200000|2021-06-09 08:10:00|1497.9|1496.7|1497.1|1495.9|1498|1496.8|1496.2|1495|25
1623226500000|2021-06-09 08:15:00|1496.9|1495.7|1497.1|1495.9|1497.4|1496.2|1496.5|1495.3|28
1623226800000|2021-06-09 08:20:00|1497|1495.8|1496.6|1495.4|1497.1|1495.9|1496.5|1495.3|21
1623227100000|2021-06-09 08:25:00|1496.7|1495.5|1496.6|1495.4|1496.7|1495.5|1495.9|1494.7|25
1623227400000|2021-06-09 08:30:00|1496.8|1495.6|1495.9|1494.7|1496.8|1495.6|1495.6|1494.4|54
1623227700000|2021-06-09 08:35:00|1495.8|1494.6|1495.9|1494.7|1496.4|1495.2|1495.2|1494|56
1623228000000|2021-06-09 08:40:00|1496|1494.8|1495.2|1494|1496|1494.8|1494.6|1493.4|46
1623228300000|2021-06-09 08:45:00|1495.1|1493.9|1495.5|1494.3|1495.7|1494.5|1494.3|1493.1|188
1623228600000|2021-06-09 08:50:00|1495.4|1494.2|1494.4|1493.2|1495.4|1494.2|1494|1492.8|71
1623228900000|2021-06-09 08:55:00|1494.2|1493|1494|1492.8|1494.3|1493.1|1493.3|1492.1|34
1623229200000|2021-06-09 09:00:00|1493.9|1492.7|1494.3|1493.1|1494.7|1493.5|1493.7|1492.5|30
1623229500000|2021-06-09 09:05:00|1494.4|1493.2|1493.7|1492.5|1494.4|1493.2|1492.7|1491.5|103
1623229800000|2021-06-09 09:10:00|1493.6|1492.4|1494.3|1493.1|1494.5|1493.3|1493.3|1492.1|24
1623230100000|2021-06-09 09:15:00|1494.1|1492.9|1494.3|1493.1|1494.8|1493.6|1493.5|1492.3|27
1623230400000|2021-06-09 09:20:00|1494.4|1493.2|1494.3|1493.1|1494.9|1493.7|1494.2|1493|14
1623230700000|2021-06-09 09:25:00|1494.2|1493|1496.2|1495|1496.2|1495|1494|1492.8|95
1623231000000|2021-06-09 09:30:00|1496.1|1494.9|1495.5|1494.3|1496.5|1495.3|1494.9|1493.7|88
1623231300000|2021-06-09 09:35:00|1495.6|1494.4|1495|1493.8|1495.7|1494.5|1495|1493.8|25
1623231600000|2021-06-09 09:40:00|1494.9|1493.7|1494.3|1493.1|1494.9|1493.7|1494|1492.8|36
1623231900000|2021-06-09 09:45:00|1494.2|1493|1493.1|1491.9|1494.5|1493.3|1493.1|1491.9|30
1623232200000|2021-06-09 09:50:00|1492.7|1491.5|1494.4|1493.2|1494.4|1493.2|1492.3|1491.1|155
1623232500000|2021-06-09 09:55:00|1494.5|1493.3|1493.6|1492.4|1494.7|1493.5|1493.6|1492.4|50
1623232800000|2021-06-09 10:00:00|1493.7|1492.5|1493.5|1492.3|1494|1492.8|1493.5|1492.3|70
1623233100000|2021-06-09 10:05:00|1493.6|1492.4|1494.2|1493|1495|1493.8|1493.6|1492.4|36
1623233400000|2021-06-09 10:10:00|1494.1|1492.9|1492.8|1491.6|1494.1|1492.9|1492.6|1491.4|39
1623233700000|2021-06-09 10:15:00|1492.6|1491.4|1491.2|1490|1493.1|1491.9|1491|1489.8|94
1623234000000|2021-06-09 10:20:00|1491.5|1490.3|1491.2|1490|1492.1|1490.9|1491.1|1489.9|108
1623234300000|2021-06-09 10:25:00|1491.3|1490.1|1489.3|1488.1|1491.5|1490.3|1488.8|1487.6|251
1623234600000|2021-06-09 10:30:00|1489.5|1488.3|1492.9|1491.7|1492.9|1491.7|1489.4|1488.2|122
1623234900000|2021-06-09 10:35:00|1492.8|1491.6|1493.8|1492.6|1494.2|1493|1492.8|1491.6|69
1623235200000|2021-06-09 10:40:00|1494.1|1492.9|1495.6|1494.4|1496.1|1494.9|1494|1492.8|182
1623235500000|2021-06-09 10:45:00|1495.5|1494.3|1496.9|1495.7|1497.6|1496.4|1495.4|1494.2|130
1623235800000|2021-06-09 10:50:00|1497|1495.8|1496.3|1495.1|1497.2|1496|1495.4|1494.2|61
1623236100000|2021-06-09 10:55:00|1496.6|1495.4|1499.3|1498.1|1499.5|1498.3|1496.5|1495.3|276
1623236400000|2021-06-09 11:00:00|1499.4|1498.2|1497.7|1496.5|1500.1|1498.9|1497.6|1496.4|133
1623236700000|2021-06-09 11:05:00|1497.6|1496.4|1496.5|1495.3|1498|1496.8|1496.2|1495|60
1623237000000|2021-06-09 11:10:00|1496.7|1495.5|1495.6|1494.4|1496.8|1495.6|1495.6|1494.4|39
1623237300000|2021-06-09 11:15:00|1495.7|1494.5|1492.9|1491.7|1495.7|1494.5|1492.9|1491.7|93
1623237600000|2021-06-09 11:20:00|1493|1491.8|1492.7|1491.5|1494|1492.8|1492.4|1491.2|83
1623237900000|2021-06-09 11:25:00|1492.5|1491.3|1492.6|1491.4|1493|1491.8|1492|1490.8|58
1623238200000|2021-06-09 11:30:00|1492.5|1491.3|1491|1489.8|1492.6|1491.4|1490.6|1489.4|110
1623238500000|2021-06-09 11:35:00|1491.1|1489.9|1491.2|1490|1491.9|1490.7|1490.4|1489.2|80
1623238800000|2021-06-09 11:40:00|1491.3|1490.1|1492.3|1491.1|1492.4|1491.2|1490.7|1489.5|26
1623239100000|2021-06-09 11:45:00|1492.4|1491.2|1493.5|1492.3|1493.5|1492.3|1491.8|1490.6|33
1623239400000|2021-06-09 11:50:00|1493.4|1492.2|1495.2|1494|1496.3|1495.1|1493.4|1492.2|139
1623239700000|2021-06-09 11:55:00|1495|1493.8|1495.5|1494.3|1496.3|1495.1|1494.7|1493.5|51
1623240000000|2021-06-09 12:00:00|1495.6|1494.4|1496|1494.8|1496.7|1495.5|1495.6|1494.4|72
1623240300000|2021-06-09 12:05:00|1495.6|1494.4|1496|1494.8|1496.4|1495.2|1495.6|1494.4|88
1623240600000|2021-06-09 12:10:00|1495.8|1494.6|1495.1|1493.9|1496.1|1494.9|1494.5|1493.3|39
1623240900000|2021-06-09 12:15:00|1495.3|1494.1|1495.9|1494.7|1496.3|1495.1|1495.3|1494.1|72
1623241200000|2021-06-09 12:20:00|1496|1494.8|1495.9|1494.7|1496.1|1494.9|1494.6|1493.4|75
1623241500000|2021-06-09 12:25:00|1495.8|1494.6|1496|1494.8|1496.2|1495|1495.7|1494.5|125
1623241800000|2021-06-09 12:30:00|1496.1|1494.9|1493.8|1492.6|1496.4|1495.2|1492.9|1491.7|139
1623242100000|2021-06-09 12:35:00|1493.7|1492.5|1494.7|1493.5|1495|1493.8|1493.6|1492.4|65
1623242400000|2021-06-09 12:40:00|1494.8|1493.6|1494.8|1493.6|1495.7|1494.5|1494.5|1493.3|71
1623245400000|2021-06-09 13:30:00|1494.5|1493.3|1486.1|1484.9|1495.5|1494.3|1485.8|1484.6|1619
1623245700000|2021-06-09 13:35:00|1486.3|1485.1|1487.5|1486.3|1488.6|1487.4|1482.4|1481.2|1517
1623246000000|2021-06-09 13:40:00|1487.6|1486.4|1492.3|1491.1|1494.5|1493.3|1487|1485.8|1299
1623246300000|2021-06-09 13:45:00|1492.2|1491|1493.1|1491.9|1494.2|1493|1489.5|1488.3|1128
1623246600000|2021-06-09 13:50:00|1492.6|1491.4|1490.4|1489.2|1494.2|1493|1490.1|1488.9|665
1623246900000|2021-06-09 13:55:00|1490.5|1489.3|1489.3|1488.1|1491.2|1490|1488.4|1487.2|632
1623247200000|2021-06-09 14:00:00|1489.2|1488|1490.5|1489.3|1491.9|1490.7|1488.6|1487.4|417
1623247500000|2021-06-09 14:05:00|1490.4|1489.2|1492.7|1491.5|1492.7|1491.5|1489.9|1488.7|737
1623247800000|2021-06-09 14:10:00|1492.8|1491.6|1490.7|1489.5|1492.8|1491.6|1490.2|1489|364
1623248100000|2021-06-09 14:15:00|1490.8|1489.6|1491.4|1490.2|1492.6|1491.4|1490.8|1489.6|385
1623248400000|2021-06-09 14:20:00|1491.6|1490.4|1490.3|1489.1|1492.3|1491.1|1490.1|1488.9|692
1623248700000|2021-06-09 14:25:00|1490.6|1489.4|1490.4|1489.2|1490.7|1489.5|1488.8|1487.6|758
1623249000000|2021-06-09 14:30:00|1490.1|1488.9|1485.9|1484.7|1490.2|1489|1485.5|1484.3|1178
1623249300000|2021-06-09 14:35:00|1486.1|1484.9|1485.8|1484.6|1486.8|1485.6|1484.7|1483.5|749
1623249600000|2021-06-09 14:40:00|1485.9|1484.7|1483.9|1482.7|1486|1484.8|1482.6|1481.4|1453
1623249900000|2021-06-09 14:45:00|1484|1482.8|1483.3|1482.1|1485.8|1484.6|1482.8|1481.6|756
1623250200000|2021-06-09 14:50:00|1483.4|1482.2|1483.5|1482.3|1484|1482.8|1481.8|1480.6|946
1623250500000|2021-06-09 14:55:00|1483.6|1482.4|1483|1481.8|1484.7|1483.5|1482.4|1481.2|654
1623250800000|2021-06-09 15:00:00|1483.1|1481.9|1480.2|1479|1483.6|1482.4|1479.3|1478.1|687
1623251100000|2021-06-09 15:05:00|1480.1|1478.9|1480.1|1478.9|1480.2|1479|1477.9|1476.7|886
1623251400000|2021-06-09 15:10:00|1479.9|1478.7|1481.8|1480.6|1482.1|1480.9|1479.9|1478.7|714
1623251700000|2021-06-09 15:15:00|1481.9|1480.7|1482.5|1481.3|1483.1|1481.9|1481.3|1480.1|556
1623252000000|2021-06-09 15:20:00|1482.4|1481.2|1482.3|1481.1|1483.9|1482.7|1481.8|1480.6|536
1623252300000|2021-06-09 15:25:00|1482.2|1481|1479.3|1478.1|1482.2|1481|1478.9|1477.7|1468
1623252600000|2021-06-09 15:30:00|1479.2|1478|1477.8|1476.6|1479.6|1478.4|1477.7|1476.5|1630
1623252900000|2021-06-09 15:35:00|1477.7|1476.5|1481|1479.8|1481|1479.8|1477.5|1476.3|1154
1623253200000|2021-06-09 15:40:00|1481.2|1480|1482|1480.8|1482.1|1480.9|1480.5|1479.3|846
1623253500000|2021-06-09 15:45:00|1482.1|1480.9|1483.7|1482.5|1483.7|1482.5|1481.9|1480.7|537
1623253800000|2021-06-09 15:50:00|1483.9|1482.7|1481.7|1480.5|1483.9|1482.7|1481.5|1480.3|691
1623254100000|2021-06-09 15:55:00|1481.9|1480.7|1482.9|1481.7|1482.9|1481.7|1481.8|1480.6|858
1623254400000|2021-06-09 16:00:00|1482.7|1481.5|1483.1|1481.9|1483.3|1482.1|1481.1|1479.9|513
1623254700000|2021-06-09 16:05:00|1483.4|1482.2|1483.7|1482.5|1484.9|1483.7|1482.6|1481.4|555
1623255000000|2021-06-09 16:10:00|1483.5|1482.3|1482.7|1481.5|1483.6|1482.4|1482.4|1481.2|414
1623255300000|2021-06-09 16:15:00|1482.8|1481.6|1482.6|1481.4|1482.9|1481.7|1481.3|1480.1|669
1623255600000|2021-06-09 16:20:00|1482.5|1481.3|1482.8|1481.6|1483|1481.8|1481.5|1480.3|289
1623255900000|2021-06-09 16:25:00|1482.9|1481.7|1482.5|1481.3|1483.3|1482.1|1481.6|1480.4|385
1623256200000|2021-06-09 16:30:00|1482.6|1481.4|1484.1|1482.9|1484.1|1482.9|1482.3|1481.1|498
1623256500000|2021-06-09 16:35:00|1483.9|1482.7|1486.3|1485.1|1486.4|1485.2|1483.8|1482.6|619
1623256800000|2021-06-09 16:40:00|1486.2|1485|1487.2|1486|1489|1487.8|1486|1484.8|1080
1623257100000|2021-06-09 16:45:00|1487.3|1486.1|1485.7|1484.5|1488.2|1487|1485.6|1484.4|823
1623257400000|2021-06-09 16:50:00|1485.8|1484.6|1487.2|1486|1487.2|1486|1485.8|1484.6|450
1623257700000|2021-06-09 16:55:00|1487.4|1486.2|1491.1|1489.9|1491.1|1489.9|1487.2|1486|576
1623258000000|2021-06-09 17:00:00|1491|1489.8|1491.5|1490.3|1491.9|1490.7|1489.6|1488.4|739
1623258300000|2021-06-09 17:05:00|1491.4|1490.2|1491.3|1490.1|1493.2|1492|1491|1489.8|943
1623258600000|2021-06-09 17:10:00|1491.2|1490|1488.6|1487.4|1492|1490.8|1488.4|1487.2|1007
1623258900000|2021-06-09 17:15:00|1488.7|1487.5|1490|1488.8|1490|1488.8|1488.3|1487.1|702
1623259200000|2021-06-09 17:20:00|1489.8|1488.6|1490.2|1489|1490.8|1489.6|1489.5|1488.3|454
1623259500000|2021-06-09 17:25:00|1490|1488.8|1493.2|1492|1493.8|1492.6|1490|1488.8|587
1623259800000|2021-06-09 17:30:00|1493.1|1491.9|1495.7|1494.5|1495.7|1494.5|1492.6|1491.4|961
1623260100000|2021-06-09 17:35:00|1496.1|1494.9|1494.7|1493.5|1496.9|1495.7|1494.2|1493|845
1623260400000|2021-06-09 17:40:00|1494.6|1493.4|1493.9|1492.7|1495.5|1494.3|1493.3|1492.1|594
1623260700000|2021-06-09 17:45:00|1494|1492.8|1492.4|1491.2|1494|1492.8|1492.1|1490.9|460
1623261000000|2021-06-09 17:50:00|1492.3|1491.1|1491.1|1489.9|1493|1491.8|1490.8|1489.6|539
1623261300000|2021-06-09 17:55:00|1491|1489.8|1491.9|1490.7|1492.2|1491|1489.7|1488.5|913
1623261600000|2021-06-09 18:00:00|1492|1490.8|1492.8|1491.6|1493.6|1492.4|1491.5|1490.3|1146
1623261900000|2021-06-09 18:05:00|1492.6|1491.4|1490.4|1489.2|1492.8|1491.6|1490.3|1489.1|982
1623262200000|2021-06-09 18:10:00|1490.5|1489.3|1494.1|1492.9|1494.6|1493.4|1488.5|1487.3|4769
1623262500000|2021-06-09 18:15:00|1494|1492.8|1493.1|1491.9|1494.4|1493.2|1491.3|1490.1|1816
1623283200000|2021-06-10 00:00:00|1494.2|1493|1494.5|1493.3|1497.5|1496.3|1493.9|1492.7|277
1623283500000|2021-06-10 00:05:00|1494.6|1493.4|1494.2|1493|1494.6|1493.4|1492.7|1491.5|114
1623283800000|2021-06-10 00:10:00|1494.1|1492.9|1494.1|1492.9|1494.6|1493.4|1493.8|1492.6|37
1623284100000|2021-06-10 00:15:00|1494.2|1493|1493.9|1492.7|1494.3|1493.1|1493.4|1492.2|37
1623284400000|2021-06-10 00:20:00|1493.7|1492.5|1492.5|1491.3|1493.9|1492.7|1492|1490.8|79
1623284700000|2021-06-10 00:25:00|1492.6|1491.4|1493.3|1492.1|1493.3|1492.1|1492.4|1491.2|30
1623285000000|2021-06-10 00:30:00|1493.1|1491.9|1492.9|1491.7|1493.4|1492.2|1492.9|1491.7|26
1623285300000|2021-06-10 00:35:00|1493|1491.8|1492.3|1491.1|1493.4|1492.2|1491.7|1490.5|66
1623285600000|2021-06-10 00:40:00|1492|1490.8|1493.6|1492.4|1494.1|1492.9|1491.8|1490.6|101
1623285900000|2021-06-10 00:45:00|1493.5|1492.3|1494.2|1493|1494.2|1493|1493|1491.8|64
1623286200000|2021-06-10 00:50:00|1494.1|1492.9|1493.7|1492.5|1494.1|1492.9|1493.2|1492|19
1623286500000|2021-06-10 00:55:00|1493.6|1492.4|1492.9|1491.7|1493.6|1492.4|1492.7|1491.5|34
1623286800000|2021-06-10 01:00:00|1492.7|1491.5|1491.8|1490.6|1492.9|1491.7|1490.4|1489.2|178
1623287100000|2021-06-10 01:05:00|1491.7|1490.5|1491|1489.8|1492.5|1491.3|1490.7|1489.5|21
1623287400000|2021-06-10 01:10:00|1490.8|1489.6|1491.5|1490.3|1492.3|1491.1|1490.7|1489.5|70
1623287700000|2021-06-10 01:15:00|1491.2|1490|1491.5|1490.3|1491.6|1490.4|1490.7|1489.5|22
1623288000000|2021-06-10 01:20:00|1491.3|1490.1|1493|1491.8|1493.4|1492.2|1490.6|1489.4|64
1623288300000|2021-06-10 01:25:00|1492.9|1491.7|1492.4|1491.2|1492.9|1491.7|1491.7|1490.5|30
1623288600000|2021-06-10 01:30:00|1492.3|1491.1|1493.7|1492.5|1493.7|1492.5|1491.7|1490.5|40
1623288900000|2021-06-10 01:35:00|1493.5|1492.3|1492.7|1491.5|1493.5|1492.3|1492.7|1491.5|20
1623289200000|2021-06-10 01:40:00|1492.8|1491.6|1491.9|1490.7|1493|1491.8|1491.9|1490.7|29
1623289500000|2021-06-10 01:45:00|1492.1|1490.9|1492.2|1491|1492.8|1491.6|1491.8|1490.6|41
1623289800000|2021-06-10 01:50:00|1492.1|1490.9|1491.4|1490.2|1492.1|1490.9|1491.3|1490.1|13
1623290100000|2021-06-10 01:55:00|1491.5|1490.3|1492|1490.8|1492.6|1491.4|1491.5|1490.3|8
1623290400000|2021-06-10 02:00:00|1492.4|1491.2|1491.9|1490.7|1492.4|1491.2|1491.7|1490.5|10
1623290700000|2021-06-10 02:05:00|1492|1490.8|1492.7|1491.5|1493.1|1491.9|1491.5|1490.3|54
1623291000000|2021-06-10 02:10:00|1493.2|1492|1493.1|1491.9|1493.3|1492.1|1492.9|1491.7|93
1623291300000|2021-06-10 02:15:00|1493|1491.8|1492.6|1491.4|1493.1|1491.9|1492.6|1491.4|11
1623291600000|2021-06-10 02:20:00|1492.5|1491.3|1492.9|1491.7|1493|1491.8|1492.5|1491.3|2
1623291900000|2021-06-10 02:25:00|1493|1491.8|1493.5|1492.3|1493.5|1492.3|1492.9|1491.7|108
1623292200000|2021-06-10 02:30:00|1493.4|1492.2|1495.5|1494.3|1495.8|1494.6|1493.4|1492.2|79
1623292500000|2021-06-10 02:35:00|1495.6|1494.4|1496.1|1494.9|1496.4|1495.2|1495.5|1494.3|60
1623292800000|2021-06-10 02:40:00|1496|1494.8|1495.7|1494.5|1496.2|1495|1495.1|1493.9|46
1623293100000|2021-06-10 02:45:00|1495.8|1494.6|1497.5|1496.3|1497.8|1496.6|1495.8|1494.6|78
1623293400000|2021-06-10 02:50:00|1497.6|1496.4|1497.3|1496.1|1497.6|1496.4|1496.7|1495.5|34
1623293700000|2021-06-10 02:55:00|1497.4|1496.2|1497.2|1496|1497.5|1496.3|1496.8|1495.6|24
1623294000000|2021-06-10 03:00:00|1497.1|1495.9|1498|1496.8|1498.4|1497.2|1497.1|1495.9|91
1623294300000|2021-06-10 03:05:00|1497.8|1496.6|1497.5|1496.3|1497.8|1496.6|1496.8|1495.6|51
1623294600000|2021-06-10 03:10:00|1497.6|1496.4|1497.4|1496.2|1497.7|1496.5|1496.9|1495.7|16
1623294900000|2021-06-10 03:15:00|1497.5|1496.3|1496.9|1495.7|1497.7|1496.5|1496.9|1495.7|20
1623295200000|2021-06-10 03:20:00|1497|1495.8|1496.1|1494.9|1497.5|1496.3|1495.8|1494.6|53
1623295500000|2021-06-10 03:25:00|1496.2|1495|1495.2|1494|1496.2|1495|1495.2|1494|26
1623295800000|2021-06-10 03:30:00|1495.4|1494.2|1495.2|1494|1495.4|1494.2|1495.1|1493.9|5
1623296100000|2021-06-10 03:35:00|1495.3|1494.1|1495.1|1493.9|1495.4|1494.2|1495.1|1493.9|0
1623296400000|2021-06-10 03:40:00|1495.2|1494|1495.4|1494.2|1495.4|1494.2|1495.2|1494|2
1623296700000|2021-06-10 03:45:00|1495.3|1494.1|1494.8|1493.6|1495.4|1494.2|1494.8|1493.6|12
1623297000000|2021-06-10 03:50:00|1494.9|1493.7|1495.3|1494.1|1495.4|1494.2|1494.8|1493.6|7
1623297300000|2021-06-10 03:55:00|1495.4|1494.2|1495.2|1494|1495.4|1494.2|1495.2|1494|90
1623297600000|2021-06-10 04:00:00|1495.4|1494.2|1495.6|1494.4|1495.6|1494.4|1495.4|1494.2|8
1623297900000|2021-06-10 04:05:00|1495.5|1494.3|1495.2|1494|1495.5|1494.3|1495.1|1493.9|7
1623298200000|2021-06-10 04:10:00|1495.3|1494.1|1495.1|1493.9|1495.5|1494.3|1495.1|1493.9|3
1623298500000|2021-06-10 04:15:00|1495|1493.8|1494.8|1493.6|1495|1493.8|1494.6|1493.4|14
1623298800000|2021-06-10 04:20:00|1495.1|1493.9|1495.8|1494.6|1495.9|1494.7|1494.9|1493.7|16
1623299100000|2021-06-10 04:25:00|1495.9|1494.7|1496|1494.8|1496.1|1494.9|1495.8|1494.6|2
1623299400000|2021-06-10 04:30:00|1495.9|1494.7|1495.8|1494.6|1495.9|1494.7|1495.3|1494.1|54
1623299700000|2021-06-10 04:35:00|1495.6|1494.4|1496.5|1495.3|1496.6|1495.4|1495.6|1494.4|62
1623300000000|2021-06-10 04:40:00|1497|1495.8|1497.3|1496.1|1497.5|1496.3|1496.8|1495.6|67
1623300300000|2021-06-10 04:45:00|1497.4|1496.2|1496.9|1495.7|1497.4|1496.2|1496.8|1495.6|11
1623300600000|2021-06-10 04:50:00|1496.5|1495.3|1496.3|1495.1|1496.5|1495.3|1496.2|1495|39
1623300900000|2021-06-10 04:55:00|1496.2|1495|1495.8|1494.6|1496.2|1495|1495.6|1494.4|27
1623301200000|2021-06-10 05:00:00|1495.7|1494.5|1496.2|1495|1496.2|1495|1495.5|1494.3|56
1623301500000|2021-06-10 05:05:00|1496.1|1494.9|1496|1494.8|1496.7|1495.5|1495.8|1494.6|17
1623301800000|2021-06-10 05:10:00|1496.2|1495|1495.8|1494.6|1496.2|1495|1495.4|1494.2|18
1623302100000|2021-06-10 05:15:00|1496.1|1494.9|1495.8|1494.6|1496.2|1495|1495.5|1494.3|41
1623302400000|2021-06-10 05:20:00|1495.9|1494.7|1496|1494.8|1496.1|1494.9|1495.8|1494.6|22
1623302700000|2021-06-10 05:25:00|1495.8|1494.6|1496.5|1495.3|1496.9|1495.7|1495.8|1494.6|27
1623303000000|2021-06-10 05:30:00|1496.4|1495.2|1496.8|1495.6|1497.2|1496|1496.3|1495.1|45
1623303300000|2021-06-10 05:35:00|1497.1|1495.9|1497.2|1496|1498|1496.8|1496.7|1495.5|57
1623303600000|2021-06-10 05:40:00|1497.1|1495.9|1496.1|1494.9|1497.4|1496.2|1495.8|1494.6|65
1623303900000|2021-06-10 05:45:00|1496.2|1495|1497|1495.8|1497|1495.8|1496.2|1495|24
1623304200000|2021-06-10 05:50:00|1497.1|1495.9|1498.5|1497.3|1498.5|1497.3|1497|1495.8|61
1623304500000|2021-06-10 05:55:00|1498.3|1497.1|1498|1496.8|1498.5|1497.3|1497.6|1496.4|68
1623304800000|2021-06-10 06:00:00|1497.9|1496.7|1498|1496.8|1498.5|1497.3|1497.4|1496.2|78
1623305100000|2021-06-10 06:05:00|1497.8|1496.6|1498.4|1497.2|1498.7|1497.5|1497.7|1496.5|43
1623305400000|2021-06-10 06:10:00|1498.5|1497.3|1499.3|1498.1|1499.5|1498.3|1498.5|1497.3|69
1623305700000|2021-06-10 06:15:00|1499.4|1498.2|1499.4|1498.2|1499.5|1498.3|1498.8|1497.6|62
1623306000000|2021-06-10 06:20:00|1499.3|1498.1|1500.4|1499.2|1500.4|1499.2|1499|1497.8|61
1623306300000|2021-06-10 06:25:00|1500.3|1499.1|1501|1499.8|1501.4|1500.2|1500.2|1499|46
1623306600000|2021-06-10 06:30:00|1501.1|1499.9|1501.1|1499.9|1501.3|1500.1|1500.5|1499.3|99
1623306900000|2021-06-10 06:35:00|1501|1499.8|1500|1498.8|1501.3|1500.1|1499.3|1498.1|118
1623307200000|2021-06-10 06:40:00|1499.8|1498.6|1501.4|1500.2|1501.4|1500.2|1499.7|1498.5|60
1623307500000|2021-06-10 06:45:00|1501.5|1500.3|1500.6|1499.4|1502|1500.8|1500.6|1499.4|106
1623307800000|2021-06-10 06:50:00|1500.7|1499.5|1500.8|1499.6|1500.9|1499.7|1500.4|1499.2|29
1623308100000|2021-06-10 06:55:00|1500.7|1499.5|1501.3|1500.1|1501.7|1500.5|1500.5|1499.3|36
1623308400000|2021-06-10 07:00:00|1501.2|1500|1500.9|1499.7|1501.8|1500.6|1500.7|1499.5|37
1623308700000|2021-06-10 07:05:00|1501|1499.8|1500.6|1499.4|1501.5|1500.3|1499.9|1498.7|81
1623309000000|2021-06-10 07:10:00|1500.5|1499.3|1500.8|1499.6|1501.4|1500.2|1500.2|1499|56
1623309300000|2021-06-10 07:15:00|1500.5|1499.3|1501.3|1500.1|1501.3|1500.1|1499.6|1498.4|52
1623309600000|2021-06-10 07:20:00|1501.1|1499.9|1501.5|1500.3|1501.6|1500.4|1500.7|1499.5|50
1623309900000|2021-06-10 07:25:00|1501.4|1500.2|1503.6|1502.4|1503.7|1502.5|1501.4|1500.2|196
1623310200000|2021-06-10 07:30:00|1503.9|1502.7|1503.5|1502.3|1504|1502.8|1503.4|1502.2|155
1623310500000|2021-06-10 07:35:00|1503.4|1502.2|1504|1502.8|1504|1502.8|1503.3|1502.1|84
1623310800000|2021-06-10 07:40:00|1503.9|1502.7|1502.9|1501.7|1504.7|1503.5|1502.8|1501.6|74
1623311100000|2021-06-10 07:45:00|1502.7|1501.5|1501.8|1500.6|1502.9|1501.7|1501|1499.8|73
1623311400000|2021-06-10 07:50:00|1501.7|1500.5|1501|1499.8|1502|1500.8|1500.7|1499.5|20
1623311700000|2021-06-10 07:55:00|1501.1|1499.9|1501.6|1500.4|1501.6|1500.4|1500.9|1499.7|19
1623312000000|2021-06-10 08:00:00|1501.4|1500.2|1501.8|1500.6|1501.8|1500.6|1501.3|1500.1|8
1623312300000|2021-06-10 08:05:00|1501.7|1500.5|1503.6|1502.4|1503.7|1502.5|1501.7|1500.5|67
1623312600000|2021-06-10 08:10:00|1503.9|1502.7|1504.2|1503|1504.4|1503.2|1503.6|1502.4|45
1623312900000|2021-06-10 08:15:00|1503.9|1502.7|1502.6|1501.4|1504.1|1502.9|1502.5|1501.3|19
1623313200000|2021-06-10 08:20:00|1502.7|1501.5|1502.8|1501.6|1503|1501.8|1502.3|1501.1|48
1623313500000|2021-06-10 08:25:00|1502.5|1501.3|1502.2|1501|1502.8|1501.6|1502.2|1501|60
1623313800000|2021-06-10 08:30:00|1502|1500.8|1502.5|1501.3|1502.6|1501.4|1501.8|1500.6|53
1623314100000|2021-06-10 08:35:00|1502.4|1501.2|1502|1500.8|1503|1501.8|1502|1500.8|27
1623314400000|2021-06-10 08:40:00|1502.1|1500.9|1502.6|1501.4|1502.6|1501.4|1502.1|1500.9|53
1623314700000|2021-06-10 08:45:00|1502.5|1501.3|1502.2|1501|1503.3|1502.1|1502.1|1500.9|123
1623315000000|2021-06-10 08:50:00|1502.1|1500.9|1504.3|1503.1|1504.3|1503.1|1502.1|1500.9|108
1623315300000|2021-06-10 08:55:00|1504.4|1503.2|1503.6|1502.4|1504.9|1503.7|1503.6|1502.4|111
1623315600000|2021-06-10 09:00:00|1503.4|1502.2|1504.8|1503.6|1504.8|1503.6|1503.4|1502.2|77
1623315900000|2021-06-10 09:05:00|1504.6|1503.4|1503.7|1502.5|1504.6|1503.4|1503.6|1502.4|62
1623316200000|2021-06-10 09:10:00|1503.6|1502.4|1503.4|1502.2|1504.4|1503.2|1503.4|1502.2|7
1623316500000|2021-06-10 09:15:00|1503.2|1502|1502.5|1501.3|1503.3|1502.1|1502.3|1501.1|62
1623316800000|2021-06-10 09:20:00|1502.7|1501.5|1502.6|1501.4|1502.7|1501.5|1502|1500.8|182
1623317100000|2021-06-10 09:25:00|1502.5|1501.3|1502.5|1501.3|1503.2|1502|1502.4|1501.2|93
1623317400000|2021-06-10 09:30:00|1502.4|1501.2|1500.6|1499.4|1502.4|1501.2|1500.3|1499.1|89
1623317700000|2021-06-10 09:35:00|1500.3|1499.1|1500.9|1499.7|1501.6|1500.4|1500.3|1499.1|16
1623318000000|2021-06-10 09:40:00|1501|1499.8|1498.8|1497.6|1501|1499.8|1498.8|1497.6|94
1623318300000|2021-06-10 09:45:00|1498.6|1497.4|1499.6|1498.4|1499.6|1498.4|1498.1|1496.9|98
1623318600000|2021-06-10 09:50:00|1499.4|1498.2|1500.1|1498.9|1500.7|1499.5|1499.3|1498.1|32
1623318900000|2021-06-10 09:55:00|1500.2|1499|1502.1|1500.9|1502.4|1501.2|1500.2|1499|74
1623319200000|2021-06-10 10:00:00|1502|1500.8|1500.9|1499.7|1502|1500.8|1500.9|1499.7|31
1623319500000|2021-06-10 10:05:00|1501|1499.8|1501.7|1500.5|1502|1500.8|1500.6|1499.4|24
1623319800000|2021-06-10 10:10:00|1501.6|1500.4|1501.6|1500.4|1501.8|1500.6|1501.4|1500.2|13
1623320100000|2021-06-10 10:15:00|1501.7|1500.5|1501.6|1500.4|1501.9|1500.7|1501.3|1500.1|12
1623320400000|2021-06-10 10:20:00|1501.5|1500.3|1501.1|1499.9|1502|1500.8|1500.9|1499.7|26
1623320700000|2021-06-10 10:25:00|1501.2|1500|1499.9|1498.7|1501.2|1500|1499.8|1498.6|51
1623321000000|2021-06-10 10:30:00|1499.8|1498.6|1500.3|1499.1|1500.7|1499.5|1499.3|1498.1|81
1623321300000|2021-06-10 10:35:00|1500.1|1498.9|1499.9|1498.7|1500.1|1498.9|1499.2|1498|67
1623321600000|2021-06-10 10:40:00|1499.8|1498.6|1498.6|1497.4|1499.8|1498.6|1498.5|1497.3|100
1623321900000|2021-06-10 10:45:00|1498.5|1497.3|1498|1496.8|1498.7|1497.5|1497.3|1496.1|83
1623322200000|2021-06-10 10:50:00|1498.3|1497.1|1497.4|1496.2|1498.4|1497.2|1497|1495.8|47
1623322500000|2021-06-10 10:55:00|1497.3|1496.1|1496|1494.8|1497.4|1496.2|1495.8|1494.6|97
1623322800000|2021-06-10 11:00:00|1495.9|1494.7|1496.6|1495.4|1497.2|1496|1495.4|1494.2|55
1623323100000|2021-06-10 11:05:00|1496.4|1495.2|1497.7|1496.5|1498.2|1497|1496.4|1495.2|27
1623323400000|2021-06-10 11:10:00|1497.9|1496.7|1498.4|1497.2|1498.9|1497.7|1497.9|1496.7|38
1623323700000|2021-06-10 11:15:00|1498.2|1497|1498.2|1497|1498.6|1497.4|1497.5|1496.3|21
1623324000000|2021-06-10 11:20:00|1498.3|1497.1|1498.3|1497.1|1498.5|1497.3|1497.5|1496.3|9
1623324300000|2021-06-10 11:25:00|1498.4|1497.2|1499.1|1497.9|1499.1|1497.9|1498|1496.8|21
1623324600000|2021-06-10 11:30:00|1499|1497.8|1498.1|1496.9|1499.1|1497.9|1497.7|1496.5|66
1623324900000|2021-06-10 11:35:00|1498.2|1497|1497.3|1496.1|1498.7|1497.5|1497.3|1496.1|34
1623325200000|2021-06-10 11:40:00|1497.4|1496.2|1496.7|1495.5|1497.6|1496.4|1496.7|1495.5|45
1623325500000|2021-06-10 11:45:00|1497|1495.8|1497.3|1496.1|1497.4|1496.2|1496.5|1495.3|414
1623325800000|2021-06-10 11:50:00|1497|1495.8|1498.1|1496.9|1498.6|1497.4|1497|1495.8|170
1623326100000|2021-06-10 11:55:00|1498.5|1497.3|1496.1|1494.9|1498.5|1497.3|1495.6|1494.4|254
1623326400000|2021-06-10 12:00:00|1495.9|1494.7|1496.6|1495.4|1497.4|1496.2|1495.7|1494.5|85
1623326700000|2021-06-10 12:05:00|1496.5|1495.3|1498|1496.8|1498.1|1496.9|1496.2|1495|110
1623327000000|2021-06-10 12:10:00|1498.1|1496.9|1501.3|1500.1|1501.6|1500.4|1498|1496.8|172
1623327300000|2021-06-10 12:15:00|1501.2|1500|1500.9|1499.7|1501.4|1500.2|1499.9|1498.7|104
1623327600000|2021-06-10 12:20:00|1501|1499.8|1499.5|1498.3|1501.4|1500.2|1498.9|1497.7|73
1623327900000|2021-06-10 12:25:00|1499.2|1498|1500.5|1499.3|1500.6|1499.4|1499.1|1497.9|94
1623328200000|2021-06-10 12:30:00|1500.2|1499|1500.4|1499.2|1500.7|1499.5|1497.5|1496.3|162
1623328500000|2021-06-10 12:35:00|1500.6|1499.4|1502.1|1500.9|1503.1|1501.9|1499.7|1498.5|213
1623328800000|2021-06-10 12:40:00|1502.2|1501|1503.5|1502.3|1503.5|1502.3|1502.1|1500.9|298
1623331800000|2021-06-10 13:30:00|1502.2|1501|1499.5|1498.3|1503.7|1502.5|1496.7|1495.5|3223
1623332100000|2021-06-10 13:35:00|1499.7|1498.5|1499.4|1498.2|1502.3|1501.1|1497.9|1496.7|1021
1623332400000|2021-06-10 13:40:00|1499.3|1498.1|1500|1498.8|1501.3|1500.1|1497.8|1496.6|1017
1623332700000|2021-06-10 13:45:00|1500.2|1499|1503|1501.8|1503.7|1502.5|1499.2|1498|673
1623333000000|2021-06-10 13:50:00|1503.1|1501.9|1506.6|1505.4|1506.9|1505.7|1502.6|1501.4|746
1623333300000|2021-06-10 13:55:00|1506.7|1505.5|1504.4|1503.2|1506.7|1505.5|1504.4|1503.2|584
1623333600000|2021-06-10 14:00:00|1504.5|1503.3|1499.8|1498.6|1505.3|1504.1|1499.7|1498.5|1093
1623333900000|2021-06-10 14:05:00|1499.9|1498.7|1502.5|1501.3|1502.7|1501.5|1499.9|1498.7|477
1623334200000|2021-06-10 14:10:00|1502.7|1501.5|1503|1501.8|1504|1502.8|1501.9|1500.7|509
1623334500000|2021-06-10 14:15:00|1503.2|1502|1500.2|1499|1504.2|1503|1500|1498.8|439
1623334800000|2021-06-10 14:20:00|1500.3|1499.1|1501.8|1500.6|1501.8|1500.6|1498.5|1497.3|565
1623335100000|2021-06-10 14:25:00|1501.7|1500.5|1499.8|1498.6|1502.9|1501.7|1499.7|1498.5|370
1623335400000|2021-06-10 14:30:00|1499.7|1498.5|1499.1|1497.9|1501.3|1500.1|1497.9|1496.7|524
1623335700000|2021-06-10 14:35:00|1499.2|1498|1498.3|1497.1|1500.2|1499|1498.1|1496.9|776
1623336000000|2021-06-10 14:40:00|1498.4|1497.2|1499.2|1498|1500.7|1499.5|1498.1|1496.9|561
1623336300000|2021-06-10 14:45:00|1499.1|1497.9|1500.2|1499|1501.4|1500.2|1498.6|1497.4|463
1623336600000|2021-06-10 14:50:00|1500.1|1498.9|1500.3|1499.1|1502|1500.8|1500.1|1498.9|434
1623336900000|2021-06-10 14:55:00|1500.1|1498.9|1502|1500.8|1502.3|1501.1|1500.1|1498.9|460
1623337200000|2021-06-10 15:00:00|1501.9|1500.7|1500.3|1499.1|1502.2|1501|1499.8|1498.6|821
1623337500000|2021-06-10 15:05:00|1500.4|1499.2|1499.5|1498.3|1500.5|1499.3|1498.4|1497.2|337
1623337800000|2021-06-10 15:10:00|1499.3|1498.1|1499|1497.8|1499.7|1498.5|1498.3|1497.1|202
1623338100000|2021-06-10 15:15:00|1498.9|1497.7|1498.5|1497.3|1499.4|1498.2|1497.8|1496.6|317
1623338400000|2021-06-10 15:20:00|1498.6|1497.4|1496.2|1495|1498.7|1497.5|1495.6|1494.4|562
1623338700000|2021-06-10 15:25:00|1496|1494.8|1494.9|1493.7|1496.4|1495.2|1493.1|1491.9|803
1623339000000|2021-06-10 15:30:00|1494.8|1493.6|1492.6|1491.4|1494.9|1493.7|1492.2|1491|490
1623339300000|2021-06-10 15:35:00|1492.7|1491.5|1494.1|1492.9|1494.1|1492.9|1492.4|1491.2|400
1623339600000|2021-06-10 15:40:00|1494|1492.8|1495.1|1493.9|1495.3|1494.1|1494|1492.8|447
1623339900000|2021-06-10 15:45:00|1495.3|1494.1|1493.4|1492.2|1495.6|1494.4|1493.4|1492.2|611
1623340200000|2021-06-10 15:50:00|1493.7|1492.5|1494.4|1493.2|1495.6|1494.4|1493.1|1491.9|563
1623340500000|2021-06-10 15:55:00|1494.5|1493.3|1492|1490.8|1494.8|1493.6|1491.2|1490|781
1623340800000|2021-06-10 16:00:00|1492.1|1490.9|1490.6|1489.4|1500.7|1499|1488.5|1486.6|2818
1623341100000|2021-06-10 16:05:00|1490.7|1489.5|1482.5|1481.3|1492.8|1491.6|1478.2|1477|4376
1623341400000|2021-06-10 16:10:00|1482.2|1481|1482.1|1480.9|1483.4|1482.2|1476|1474.8|3544
1623341700000|2021-06-10 16:15:00|1482|1480.8|1484|1482.8|1484.3|1483.1|1477.5|1476.3|1969
1623342000000|2021-06-10 16:20:00|1483.9|1482.7|1484.3|1483.1|1487.1|1485.9|1479.2|1478|1740
1623342300000|2021-06-10 16:25:00|1483.8|1482.6|1489.7|1488.5|1491.4|1490.2|1482.9|1481.7|1725
1623342600000|2021-06-10 16:30:00|1490.1|1488.9|1493.6|1492.4|1495.6|1494.4|1488.3|1487.1|1074
1623342900000|2021-06-10 16:35:00|1493.7|1492.5|1494.9|1493.7|1496|1494.8|1490.6|1489.4|1223
1623343200000|2021-06-10 16:40:00|1495.2|1494|1495.4|1494.2|1497.4|1496.2|1493.1|1491.9|785
1623343500000|2021-06-10 16:45:00|1495.5|1494.3|1491.9|1490.7|1496.5|1495.3|1491.2|1490|1508
1623343800000|2021-06-10 16:50:00|1491.7|1490.5|1490.8|1489.6|1492.8|1491.6|1490.4|1489.2|810
1623344100000|2021-06-10 16:55:00|1490.9|1489.7|1490.1|1488.9|1492.5|1491.3|1489.9|1488.7|979
1623344400000|2021-06-10 17:00:00|1490.2|1489|1493.3|1492.1|1493.3|1492.1|1489.4|1488.2|865
1623344700000|2021-06-10 17:05:00|1493.2|1492|1489.9|1488.7|1493.2|1492|1489.7|1488.5|1257
1623345000000|2021-06-10 17:10:00|1489.6|1488.4|1490.8|1489.6|1492|1490.8|1489.6|1488.4|1049
1623345300000|2021-06-10 17:15:00|1491.1|1489.9|1489.9|1488.7|1492.1|1490.9|1489.6|1488.4|687
1623345600000|2021-06-10 17:20:00|1489.7|1488.5|1490.5|1489.3|1491.1|1489.9|1488.1|1486.9|678
1623345900000|2021-06-10 17:25:00|1490.8|1489.6|1489.3|1488.1|1491.3|1490.1|1489.1|1487.9|470
1623346200000|2021-06-10 17:30:00|1489.5|1488.3|1488.3|1487.1|1489.7|1488.5|1487|1485.8|594
1623346500000|2021-06-10 17:35:00|1488.4|1487.2|1488.4|1487.2|1488.6|1487.4|1485.8|1484.6|496
1623346800000|2021-06-10 17:40:00|1488.6|1487.4|1489.1|1487.9|1489.2|1488|1487.2|1486|572
1623347100000|2021-06-10 17:45:00|1489.2|1488|1487.3|1486.1|1489.2|1488|1487|1485.8|455
1623347400000|2021-06-10 17:50:00|1487.4|1486.2|1488.6|1487.4|1488.7|1487.5|1486.6|1485.4|773
1623347700000|2021-06-10 17:55:00|1488.7|1487.5|1488.2|1487|1488.7|1487.5|1487.4|1486.2|1264
1623348000000|2021-06-10 18:00:00|1488.5|1487.3|1492.8|1491.6|1493.1|1491.9|1488.2|1487|926
1623348300000|2021-06-10 18:05:00|1492.9|1491.7|1488.9|1487.7|1493.1|1491.9|1488.8|1487.6|1099
1623348600000|2021-06-10 18:10:00|1489|1487.8|1490.6|1489.4|1492.2|1491|1487.6|1486.4|4832
1623348900000|2021-06-10 18:15:00|1490.7|1489.5|1490.7|1489.5|1491.2|1490|1489.5|1488.3|2179
1623369600000|2021-06-11 00:00:00|1491.1|1489.9|1496|1494.8|1496.3|1495.1|1490.6|1489.4|685
1623369900000|2021-06-11 00:05:00|1495.9|1494.7|1494.5|1493.3|1496|1494.8|1493.1|1491.9|204
1623370200000|2021-06-11 00:10:00|1494.6|1493.4|1494.5|1493.3|1494.9|1493.7|1493.8|1492.6|91
1623370500000|2021-06-11 00:15:00|1494.4|1493.2|1494.4|1493.2|1494.6|1493.4|1494.2|1493|125
1623370800000|2021-06-11 00:20:00|1494.3|1493.1|1494.5|1493.3|1494.6|1493.4|1494.1|1492.9|45
1623371100000|2021-06-11 00:25:00|1494.4|1493.2|1493.4|1492.2|1494.6|1493.4|1492.9|1491.7|94
1623371400000|2021-06-11 00:30:00|1493.3|1492.1|1493.9|1492.7|1494.3|1493.1|1493.3|1492.1|34
1623371700000|2021-06-11 00:35:00|1494.1|1492.9|1493.8|1492.6|1494.4|1493.2|1493.6|1492.4|89
1623372000000|2021-06-11 00:40:00|1493.7|1492.5|1493.6|1492.4|1494|1492.8|1493.5|1492.3|34
1623372300000|2021-06-11 00:45:00|1493.5|1492.3|1493.8|1492.6|1493.8|1492.6|1492.8|1491.6|65
1623372600000|2021-06-11 00:50:00|1493.7|1492.5|1493.8|1492.6|1494.3|1493.1|1493.7|1492.5|25
1623372900000|2021-06-11 00:55:00|1493.7|1492.5|1494.1|1492.9|1494.3|1493.1|1493.7|1492.5|18
1623373200000|2021-06-11 01:00:00|1494|1492.8|1495.9|1494.7|1496.2|1495|1493.8|1492.6|281
1623373500000|2021-06-11 01:05:00|1495.8|1494.6|1493.2|1492|1496.2|1495|1492.9|1491.7|175
1623373800000|2021-06-11 01:10:00|1493.3|1492.1|1492.9|1491.7|1493.9|1492.7|1492.5|1491.3|38
1623374100000|2021-06-11 01:15:00|1492.8|1491.6|1492.7|1491.5|1493.5|1492.3|1492.2|1491|87
1623374400000|2021-06-11 01:20:00|1492.6|1491.4|1493|1491.8|1493.8|1492.6|1492.5|1491.3|55
1623374700000|2021-06-11 01:25:00|1492.9|1491.7|1493|1491.8|1493.3|1492.1|1492.5|1491.3|53
1623375000000|2021-06-11 01:30:00|1493.1|1491.9|1493.4|1492.2|1494|1492.8|1492.5|1491.3|57
1623375300000|2021-06-11 01:35:00|1493.5|1492.3|1494.5|1493.3|1494.9|1493.7|1493.4|1492.2|33
1623375600000|2021-06-11 01:40:00|1494.4|1493.2|1494.7|1493.5|1494.7|1493.5|1493.9|1492.7|19
1623375900000|2021-06-11 01:45:00|1494.6|1493.4|1493.1|1491.9|1494.6|1493.4|1493.1|1491.9|44
1623376200000|2021-06-11 01:50:00|1493.2|1492|1493|1491.8|1493.4|1492.2|1493|1491.8|18
1623376500000|2021-06-11 01:55:00|1493.1|1491.9|1492.2|1491|1493.2|1492|1491.6|1490.4|43
1623376800000|2021-06-11 02:00:00|1491.9|1490.7|1491.6|1490.4|1492.7|1491.5|1491.6|1490.4|40
1623377100000|2021-06-11 02:05:00|1491.4|1490.2|1491.4|1490.2|1491.9|1490.7|1491.2|1490|45
1623377400000|2021-06-11 02:10:00|1491.2|1490|1491.6|1490.4|1492.1|1490.9|1491.1|1489.9|67
1623377700000|2021-06-11 02:15:00|1491.5|1490.3|1491.3|1490.1|1491.5|1490.3|1491.3|1490.1|13
1623378000000|2021-06-11 02:20:00|1491.2|1490|1491.2|1490|1491.3|1490.1|1491.2|1490|8
1623378300000|2021-06-11 02:25:00|1491.1|1489.9|1491.1|1489.9|1491.6|1490.4|1491|1489.8|36
1623378600000|2021-06-11 02:30:00|1491.2|1490|1489.9|1488.7|1491.2|1490|1488.9|1487.7|140
1623378900000|2021-06-11 02:35:00|1489.8|1488.6|1488.9|1487.7|1490|1488.8|1488.9|1487.7|36
1623379200000|2021-06-11 02:40:00|1489|1487.8|1488.5|1487.3|1489.4|1488.2|1488.1|1486.9|69
1623379500000|2021-06-11 02:45:00|1488.2|1487|1489.2|1488|1490.4|1489.2|1488.2|1487|61
1623379800000|2021-06-11 02:50:00|1489.1|1487.9|1488.8|1487.6|1489.3|1488.1|1488|1486.8|37
1623380100000|2021-06-11 02:55:00|1488.9|1487.7|1489.8|1488.6|1489.9|1488.7|1488.9|1487.7|22
1623380400000|2021-06-11 03:00:00|1489.7|1488.5|1490.5|1489.3|1490.7|1489.5|1489.6|1488.4|42
1623380700000|2021-06-11 03:05:00|1490.4|1489.2|1489.4|1488.2|1490.6|1489.4|1489.4|1488.2|26
1623381000000|2021-06-11 03:10:00|1489.3|1488.1|1489.1|1487.9|1489.6|1488.4|1488.7|1487.5|37
1623381300000|2021-06-11 03:15:00|1489|1487.8|1489.2|1488|1489.3|1488.1|1488.4|1487.2|25
1623381600000|2021-06-11 03:20:00|1489.5|1488.3|1490.1|1488.9|1490.2|1489|1489.4|1488.2|79
1623381900000|2021-06-11 03:25:00|1490.2|1489|1490|1488.8|1490.8|1489.6|1490|1488.8|16
1623382200000|2021-06-11 03:30:00|1490.2|1489|1489.8|1488.6|1490.5|1489.3|1489.8|1488.6|5
1623382500000|2021-06-11 03:35:00|1490|1488.8|1489.8|1488.6|1490.4|1489.2|1489.8|1488.6|14
1623382800000|2021-06-11 03:40:00|1489.9|1488.7|1489.9|1488.7|1490|1488.8|1489.7|1488.5|1
1623383100000|2021-06-11 03:45:00|1490|1488.8|1489.8|1488.6|1490.1|1488.9|1489.7|1488.5|13
1623383400000|2021-06-11 03:50:00|1490|1488.8|1490.1|1488.9|1490.2|1489|1490|1488.8|15
1623383700000|2021-06-11 03:55:00|1490.2|1489|1490.1|1488.9|1490.2|1489|1490|1488.8|1
1623384000000|2021-06-11 04:00:00|1490|1488.8|1490.8|1489.6|1491.3|1490.1|1490|1488.8|67
1623384300000|2021-06-11 04:05:00|1490.9|1489.7|1490.8|1489.6|1490.9|1489.7|1490.4|1489.2|19
1623384600000|2021-06-11 04:10:00|1490.6|1489.4|1491.7|1490.5|1491.8|1490.6|1490.6|1489.4|18
1623384900000|2021-06-11 04:15:00|1491.8|1490.6|1491.6|1490.4|1491.8|1490.6|1491.3|1490.1|12
1623385200000|2021-06-11 04:20:00|1491.7|1490.5|1491.6|1490.4|1491.7|1490.5|1491.6|1490.4|6
1623385500000|2021-06-11 04:25:00|1491.3|1490.1|1491.8|1490.6|1492.1|1490.9|1491.3|1490.1|18
1623385800000|2021-06-11 04:30:00|1491.9|1490.7|1491.8|1490.6|1492|1490.8|1491.7|1490.5|9
1623386100000|2021-06-11 04:35:00|1491.7|1490.5|1490.7|1489.5|1491.7|1490.5|1490.7|1489.5|9
1623386400000|2021-06-11 04:40:00|1490.8|1489.6|1490.8|1489.6|1490.8|1489.6|1490.4|1489.2|5
1623386700000|2021-06-11 04:45:00|1490.7|1489.5|1490.6|1489.4|1490.9|1489.7|1490.5|1489.3|8
1623387000000|2021-06-11 04:50:00|1490.7|1489.5|1489.9|1488.7|1490.9|1489.7|1489.8|1488.6|16
1623387300000|2021-06-11 04:55:00|1489.8|1488.6|1490.5|1489.3|1490.6|1489.4|1489.8|1488.6|8
1623387600000|2021-06-11 05:00:00|1490.3|1489.1|1489.9|1488.7|1490.4|1489.2|1489.7|1488.5|5
1623387900000|2021-06-11 05:05:00|1489.8|1488.6|1489.7|1488.5|1490.3|1489.1|1489.4|1488.2|17
1623388200000|2021-06-11 05:10:00|1489.6|1488.4|1489.2|1488|1489.7|1488.5|1489.1|1487.9|9
1623388500000|2021-06-11 05:15:00|1489.1|1487.9|1488.2|1487|1489.1|1487.9|1488|1486.8|49
1623388800000|2021-06-11 05:20:00|1488.1|1486.9|1487.5|1486.3|1488.4|1487.2|1487.4|1486.2|73
1623389100000|2021-06-11 05:25:00|1487.4|1486.2|1487.4|1486.2|1488|1486.8|1487.2|1486|30
1623389400000|2021-06-11 05:30:00|1487.3|1486.1|1487.1|1485.9|1487.5|1486.3|1486.5|1485.3|42
1623389700000|2021-06-11 05:35:00|1487.3|1486.1|1487.6|1486.4|1487.9|1486.7|1486.6|1485.4|21
1623390000000|2021-06-11 05:40:00|1487.5|1486.3|1487.9|1486.7|1488.2|1487|1487.3|1486.1|31
1623390300000|2021-06-11 05:45:00|1487.8|1486.6|1488|1486.8|1488.5|1487.3|1487.8|1486.6|18
1623390600000|2021-06-11 05:50:00|1487.9|1486.7|1486.9|1485.7|1488.4|1487.2|1486.8|1485.6|36
1623390900000|2021-06-11 05:55:00|1487|1485.8|1485.6|1484.4|1487.3|1486.1|1485|1483.8|222
1623391200000|2021-06-11 06:00:00|1485.7|1484.5|1486.5|1485.3|1486.7|1485.5|1485.7|1484.5|26
1623391500000|2021-06-11 06:05:00|1486.6|1485.4|1486.3|1485.1|1486.9|1485.7|1486.1|1484.9|29
1623391800000|2021-06-11 06:10:00|1486.5|1485.3|1486.2|1485|1486.5|1485.3|1485.8|1484.6|58
1623392100000|2021-06-11 06:15:00|1486.1|1484.9|1486.3|1485.1|1486.7|1485.5|1485.8|1484.6|52
1623392400000|2021-06-11 06:20:00|1486.4|1485.2|1486.6|1485.4|1487|1485.8|1486.2|1485|12
1623392700000|2021-06-11 06:25:00|1486.5|1485.3|1487|1485.8|1487|1485.8|1486.5|1485.3|23
1623393000000|2021-06-11 06:30:00|1487.1|1485.9|1488.1|1486.9|1488.1|1486.9|1487|1485.8|52
1623393300000|2021-06-11 06:35:00|1488|1486.8|1489|1487.8|1489|1487.8|1487.7|1486.5|24
1623393600000|2021-06-11 06:40:00|1489.1|1487.9|1488.7|1487.5|1489.7|1488.5|1488.7|1487.5|123
1623393900000|2021-06-11 06:45:00|1488.6|1487.4|1488.8|1487.6|1489.3|1488.1|1488.2|1487|39
1623394200000|2021-06-11 06:50:00|1488.9|1487.7|1489.1|1487.9|1489.5|1488.3|1488.8|1487.6|22
1623394500000|2021-06-11 06:55:00|1489.2|1488|1489.6|1488.4|1489.8|1488.6|1489.1|1487.9|12
1623394800000|2021-06-11 07:00:00|1489.5|1488.3|1489.9|1488.7|1490.6|1489.4|1489.4|1488.2|58
1623395100000|2021-06-11 07:05:00|1489.7|1488.5|1488.5|1487.3|1489.8|1488.6|1488.4|1487.2|21
1623395400000|2021-06-11 07:10:00|1488.4|1487.2|1489|1487.8|1489.9|1488.7|1488.1|1486.9|47
1623395700000|2021-06-11 07:15:00|1488.9|1487.7|1488|1486.8|1488.9|1487.7|1488|1486.8|440
1623396000000|2021-06-11 07:20:00|1487.8|1486.6|1488.1|1486.9|1488.1|1486.9|1487.6|1486.4|36
1623396300000|2021-06-11 07:25:00|1488.2|1487|1489.4|1488.2|1489.6|1488.4|1488.2|1487|122
1623396600000|2021-06-11 07:30:00|1489.3|1488.1|1488.7|1487.5|1489.4|1488.2|1488.5|1487.3|89
1623396900000|2021-06-11 07:35:00|1488.6|1487.4|1488|1486.8|1488.7|1487.5|1487.9|1486.7|12
1623397200000|2021-06-11 07:40:00|1488.1|1486.9|1489.3|1488.1|1489.3|1488.1|1487.8|1486.6|78
1623397500000|2021-06-11 07:45:00|1489.5|1488.3|1489.9|1488.7|1489.9|1488.7|1489.1|1487.9|17
1623397800000|2021-06-11 07:50:00|1489.8|1488.6|1489.1|1487.9|1489.8|1488.6|1488.8|1487.6|61
1623398100000|2021-06-11 07:55:00|1489|1487.8|1488.6|1487.4|1489|1487.8|1488.3|1487.1|12
1623398400000|2021-06-11 08:00:00|1488.4|1487.2|1488.6|1487.4|1488.7|1487.5|1487.9|1486.7|94
1623398700000|2021-06-11 08:05:00|1488.4|1487.2|1489.6|1488.4|1489.7|1488.5|1488.4|1487.2|74
1623399000000|2021-06-11 08:10:00|1489.4|1488.2|1489.2|1488|1489.8|1488.6|1489|1487.8|149
1623399300000|2021-06-11 08:15:00|1489.1|1487.9|1488.4|1487.2|1489.6|1488.4|1488.4|1487.2|44
1623399600000|2021-06-11 08:20:00|1488.3|1487.1|1486.8|1485.6|1488.3|1487.1|1486.7|1485.5|51
1623399900000|2021-06-11 08:25:00|1486.9|1485.7|1487.3|1486.1|1487.3|1486.1|1486.7|1485.5|31
1623400200000|2021-06-11 08:30:00|1487.2|1486|1486.6|1485.4|1487.2|1486|1485.9|1484.7|74
1623400500000|2021-06-11 08:35:00|1486.5|1485.3|1486.5|1485.3|1487|1485.8|1485.8|1484.6|34
1623400800000|2021-06-11 08:40:00|1486.4|1485.2|1486.7|1485.5|1486.7|1485.5|1485.3|1484.1|89
1623401100000|2021-06-11 08:45:00|1486.6|1485.4|1487.6|1486.4|1487.8|1486.6|1486.4|1485.2|11
1623401400000|2021-06-11 08:50:00|1487.4|1486.2|1487.4|1486.2|1488.2|1487|1487.3|1486.1|23
1623401700000|2021-06-11 08:55:00|1487.6|1486.4|1487.3|1486.1|1487.6|1486.4|1486.9|1485.7|3
1623402000000|2021-06-11 09:00:00|1487.4|1486.2|1487.4|1486.2|1487.8|1486.6|1486.9|1485.7|22
1623402300000|2021-06-11 09:05:00|1487.3|1486.1|1487.6|1486.4|1488.4|1487.2|1487.2|1486|32
1623402600000|2021-06-11 09:10:00|1487.7|1486.5|1488.4|1487.2|1488.8|1487.6|1487.6|1486.4|22
1623402900000|2021-06-11 09:15:00|1488.5|1487.3|1488.7|1487.5|1488.9|1487.7|1488.2|1487|8
1623403200000|2021-06-11 09:20:00|1488.6|1487.4|1488.5|1487.3|1488.8|1487.6|1488.1|1486.9|31
1623403500000|2021-06-11 09:25:00|1488.6|1487.4|1488.5|1487.3|1488.8|1487.6|1488.3|1487.1|23
1623403800000|2021-06-11 09:30:00|1488.2|1487|1486.1|1484.9|1488.2|1487|1486|1484.8|17
1623404100000|2021-06-11 09:35:00|1486|1484.8|1486.4|1485.2|1486.8|1485.6|1486|1484.8|38
1623404400000|2021-06-11 09:40:00|1486.3|1485.1|1484|1482.8|1486.4|1485.2|1483.7|1482.5|80
1623404700000|2021-06-11 09:45:00|1483.9|1482.7|1482.4|1481.2|1484|1482.8|1482.4|1481.2|74
1623405000000|2021-06-11 09:50:00|1482.3|1481.1|1481.9|1480.7|1482.3|1481.1|1480.8|1479.6|122
1623405300000|2021-06-11 09:55:00|1482|1480.8|1482.3|1481.1|1483.2|1482|1481.3|1480.1|73
1623405600000|2021-06-11 10:00:00|1482.4|1481.2|1481.6|1480.4|1482.5|1481.3|1480.1|1478.9|117
1623405900000|2021-06-11 10:05:00|1481.4|1480.2|1482|1480.8|1483.1|1481.9|1481.4|1480.2|41
1623406200000|2021-06-11 10:10:00|1482.2|1481|1482.4|1481.2|1482.5|1481.3|1481.6|1480.4|44
1623406500000|2021-06-11 10:15:00|1482.5|1481.3|1483.7|1482.5|1484.5|1483.3|1482.5|1481.3|51
1623406800000|2021-06-11 10:20:00|1483.8|1482.6|1484.1|1482.9|1485|1483.8|1483.8|1482.6|29
1623407100000|2021-06-11 10:25:00|1484.3|1483.1|1483.6|1482.4|1485.2|1484|1483|1481.8|84
1623407400000|2021-06-11 10:30:00|1483.7|1482.5|1482.9|1481.7|1483.7|1482.5|1482.7|1481.5|38
1623407700000|2021-06-11 10:35:00|1483.2|1482|1481.9|1480.7|1483.4|1482.2|1481.6|1480.4|119
1623408000000|2021-06-11 10:40:00|1481.8|1480.6|1480.5|1479.3|1481.8|1480.6|1480.5|1479.3|81
1623408300000|2021-06-11 10:45:00|1480.6|1479.4|1481.1|1479.9|1481.4|1480.2|1479.6|1478.4|172
1623408600000|2021-06-11 10:50:00|1481.2|1480|1479.7|1478.5|1481.2|1480|1479.6|1478.4|165
1623408900000|2021-06-11 10:55:00|1479.6|1478.4|1480.8|1479.6|1480.9|1479.7|1479.6|1478.4|247
1623409200000|2021-06-11 11:00:00|1480.7|1479.5|1477.9|1476.7|1480.7|1479.5|1477.4|1476.2|433
1623409500000|2021-06-11 11:05:00|1477.6|1476.4|1478.2|1477|1478.8|1477.6|1477.5|1476.3|102
1623409800000|2021-06-11 11:10:00|1478.1|1476.9|1475.5|1474.3|1478.9|1477.7|1475.2|1474|129
1623410100000|2021-06-11 11:15:00|1475.7|1474.5|1474.2|1473|1476.3|1475.1|1473.1|1471.9|277
1623410400000|2021-06-11 11:20:00|1474.3|1473.1|1473.1|1471.9|1474.6|1473.4|1473.1|1471.9|242
1623410700000|2021-06-11 11:25:00|1473.2|1472|1474.5|1473.3|1475|1473.8|1473.2|1472|207
1623411000000|2021-06-11 11:30:00|1474.6|1473.4|1475.5|1474.3|1475.6|1474.4|1474|1472.8|104
1623411300000|2021-06-11 11:35:00|1475.6|1474.4|1473.8|1472.6|1476.1|1474.9|1473.8|1472.6|112
1623411600000|2021-06-11 11:40:00|1473.7|1472.5|1472.9|1471.7|1474|1472.8|1472.8|1471.6|170
1623411900000|2021-06-11 11:45:00|1472.8|1471.6|1473.2|1472|1473.4|1472.2|1472.1|1470.9|128
1623412200000|2021-06-11 11:50:00|1473.3|1472.1|1469.5|1468.3|1473.9|1472.7|1468.7|1467.5|578
1623412500000|2021-06-11 11:55:00|1469.4|1468.2|1470.4|1469.2|1470.6|1469.4|1469|1467.8|372
1623412800000|2021-06-11 12:00:00|1470.5|1469.3|1470.6|1469.4|1471.4|1470.2|1469.3|1468.1|146
1623413100000|2021-06-11 12:05:00|1470.9|1469.7|1470.3|1469.1|1470.9|1469.7|1469.5|1468.3|196
1623413400000|2021-06-11 12:10:00|1470.4|1469.2|1472.4|1471.2|1472.9|1471.7|1470.3|1469.1|445
1623413700000|2021-06-11 12:15:00|1472.2|1471|1473.2|1472|1473.5|1472.3|1472.2|1471|230
1623414000000|2021-06-11 12:20:00|1473.1|1471.9|1472.4|1471.2|1474.6|1473.4|1472.1|1470.9|177
1623414300000|2021-06-11 12:25:00|1472.5|1471.3|1471.9|1470.7|1473.2|1472|1471.6|1470.4|221
1623414600000|2021-06-11 12:30:00|1472.2|1471|1472|1470.8|1472.8|1471.6|1471.8|1470.6|144
1623414900000|2021-06-11 12:35:00|1472.3|1471.1|1472|1470.8|1472.5|1471.3|1471.3|1470.1|111
1623415200000|2021-06-11 12:40:00|1471.8|1470.6|1470.9|1469.7|1472.5|1471.3|1470.2|1469|302
1623418200000|2021-06-11 13:30:00|1470.6|1469.4|1467.6|1466.4|1472.6|1471.4|1464.7|1463.5|2827
1623418500000|2021-06-11 13:35:00|1467.8|1466.6|1469|1467.8|1470.3|1469.1|1466.7|1465.5|1256
1623418800000|2021-06-11 13:40:00|1469.3|1468.1|1465.8|1464.6|1469.3|1468.1|1464.5|1463.3|2109
1623419100000|2021-06-11 13:45:00|1465.7|1464.5|1466.5|1465.3|1466.8|1465.6|1464.1|1462.9|1366
1623419400000|2021-06-11 13:50:00|1466.4|1465.2|1465|1463.8|1466.8|1465.6|1463.4|1462.2|1747
1623419700000|2021-06-11 13:55:00|1465.1|1463.9|1466.7|1465.5|1468.3|1467.1|1464.8|1463.6|1237
1623420000000|2021-06-11 14:00:00|1466.8|1465.6|1464.4|1463.2|1466.9|1465.7|1464.2|1463|920
1623420300000|2021-06-11 14:05:00|1464.5|1463.3|1462.7|1461.5|1465.2|1464|1462.5|1461.3|1148
1623420600000|2021-06-11 14:10:00|1462.6|1461.4|1461.6|1460.4|1462.8|1461.6|1460.4|1459.2|1395
1623420900000|2021-06-11 14:15:00|1461.5|1460.3|1458.4|1457.2|1461.5|1460.3|1458|1456.8|789
1623421200000|2021-06-11 14:20:00|1458.3|1457.1|1457.6|1456.4|1459.5|1458.3|1457.5|1456.3|1150
1623421500000|2021-06-11 14:25:00|1457.5|1456.3|1456.1|1454.9|1458|1456.8|1454.3|1453.1|1905
1623421800000|2021-06-11 14:30:00|1456.2|1455|1459.5|1458.3|1459.5|1458.3|1454.8|1453.6|1474
1623422100000|2021-06-11 14:35:00|1459.7|1458.5|1457.2|1456|1459.7|1458.5|1457|1455.8|1699
1623422400000|2021-06-11 14:40:00|1457.3|1456.1|1458.5|1457.3|1458.6|1457.4|1456.2|1455|1214
1623422700000|2021-06-11 14:45:00|1458.6|1457.4|1461.4|1460.2|1461.4|1460.2|1457.4|1456.2|1030
1623423000000|2021-06-11 14:50:00|1461.2|1460|1463|1461.8|1464.8|1463.6|1460.8|1459.6|1160
1623423300000|2021-06-11 14:55:00|1462.9|1461.7|1462.7|1461.5|1463.6|1462.4|1460.6|1459.4|1282
1623423600000|2021-06-11 15:00:00|1463|1461.8|1464.9|1463.7|1466.8|1465.6|1462.3|1461.1|2077
1623423900000|2021-06-11 15:05:00|1464.8|1463.6|1466|1464.8|1466.1|1464.9|1463.9|1462.7|1641
1623424200000|2021-06-11 15:10:00|1465.9|1464.7|1464.2|1463|1466.3|1465.1|1463.5|1462.3|1047
1623424500000|2021-06-11 15:15:00|1464.4|1463.2|1462.9|1461.7|1465.2|1464|1461.7|1460.5|1246
1623424800000|2021-06-11 15:20:00|1462.7|1461.5|1463.9|1462.7|1464.6|1463.4|1462.7|1461.5|488
1623425100000|2021-06-11 15:25:00|1464|1462.8|1467|1465.8|1467.6|1466.4|1463.7|1462.5|736
1623425400000|2021-06-11 15:30:00|1466.9|1465.7|1467.1|1465.9|1468.7|1467.5|1466.1|1464.9|560
1623425700000|2021-06-11 15:35:00|1467|1465.8|1467.5|1466.3|1468|1466.8|1465.7|1464.5|501
1623426000000|2021-06-11 15:40:00|1467.6|1466.4|1465.6|1464.4|1467.8|1466.6|1465.5|1464.3|550
1623426300000|2021-06-11 15:45:00|1465.7|1464.5|1464.9|1463.7|1465.8|1464.6|1463.3|1462.1|973
1623426600000|2021-06-11 15:50:00|1465|1463.8|1464.4|1463.2|1466.1|1464.9|1463.8|1462.6|647
1623426900000|2021-06-11 15:55:00|1464.6|1463.4|1464.7|1463.5|1465|1463.8|1463.2|1462|545
1623427200000|2021-06-11 16:00:00|1464.9|1463.7|1462.4|1461.2|1464.9|1463.7|1462.2|1461|486
1623427500000|2021-06-11 16:05:00|1462.5|1461.3|1461.8|1460.6|1462.8|1461.6|1461.4|1460.2|596
1623427800000|2021-06-11 16:10:00|1461.7|1460.5|1460.1|1458.9|1461.7|1460.5|1459.5|1458.3|588
1623428100000|2021-06-11 16:15:00|1460|1458.8|1460.2|1459|1461|1459.8|1459.3|1458.1|538
1623428400000|2021-06-11 16:20:00|1460|1458.8|1457.3|1456.1|1460.6|1459.4|1457.1|1455.9|824
1623428700000|2021-06-11 16:25:00|1457.4|1456.2|1458.8|1457.6|1458.8|1457.6|1456.7|1455.5|1262
1623429000000|2021-06-11 16:30:00|1458.7|1457.5|1462.7|1461.5|1464.1|1462.9|1458.2|1457|1241
1623429300000|2021-06-11 16:35:00|1462.6|1461.4|1460.6|1459.4|1462.9|1461.7|1460.2|1459|508
1623429600000|2021-06-11 16:40:00|1460.7|1459.5|1458.1|1456.9|1461.1|1459.9|1457.9|1456.7|626
1623429900000|2021-06-11 16:45:00|1458.3|1457.1|1457.5|1456.3|1458.3|1457.1|1456.1|1454.9|974
1623430200000|2021-06-11 16:50:00|1457.7|1456.5|1458.5|1457.3|1459.8|1458.6|1457.6|1456.4|779
1623430500000|2021-06-11 16:55:00|1458.2|1457|1456.9|1455.7|1458.5|1457.3|1456.2|1455|1633
1623430800000|2021-06-11 17:00:00|1457|1455.8|1457.5|1456.3|1458.1|1456.9|1455.8|1454.6|861
1623431100000|2021-06-11 17:05:00|1457.6|1456.4|1456.1|1454.9|1459.5|1458.3|1456|1454.8|434
1623431400000|2021-06-11 17:10:00|1456.2|1455|1458.6|1457.4|1458.7|1457.5|1455.6|1454.4|665
1623431700000|2021-06-11 17:15:00|1458.5|1457.3|1458.2|1457|1459.3|1458.1|1457.8|1456.6|523
1623432000000|2021-06-11 17:20:00|1458.4|1457.2|1458.4|1457.2|1459.2|1458|1457.6|1456.4|523
1623432300000|2021-06-11 17:25:00|1458.3|1457.1|1457.3|1456.1|1458.4|1457.2|1456.7|1455.5|591
1623432600000|2021-06-11 17:30:00|1457|1455.8|1458.6|1457.4|1458.8|1457.6|1456.3|1455.1|787
1623432900000|2021-06-11 17:35:00|1458.5|1457.3|1459.7|1458.5|1460.7|1459.5|1458.5|1457.3|923
1623433200000|2021-06-11 17:40:00|1459.8|1458.6|1457.2|1456|1459.9|1458.7|1457.1|1455.9|782
1623433500000|2021-06-11 17:45:00|1457.3|1456.1|1457|1455.8|1458.4|1457.2|1456.9|1455.7|491
1623433800000|2021-06-11 17:50:00|1456.9|1455.7|1459.8|1458.6|1460.8|1459.6|1456.6|1455.4|754
1623434100000|2021-06-11 17:55:00|1459.9|1458.7|1460|1458.8|1460.6|1459.4|1458.7|1457.5|477
1623434400000|2021-06-11 18:00:00|1459.9|1458.7|1460.7|1459.5|1461.3|1460.1|1459.8|1458.6|646
1623434700000|2021-06-11 18:05:00|1460.9|1459.7|1460|1458.8|1461.6|1460.4|1459.4|1458.2|1016
1623435000000|2021-06-11 18:10:00|1459.8|1458.6|1464.6|1463.4|1464.6|1463.4|1459.4|1458.2|4390
1623435300000|2021-06-11 18:15:00|1464.4|1463.2|1463.2|1462|1464.5|1463.3|1462.7|1461.5|2117
1623628800000|2021-06-14 00:00:00|1441.1|1439.9|1446|1444.8|1448.5|1447.3|1439.5|1438.3|1206
1623629100000|2021-06-14 00:05:00|1446.1|1444.9|1442.9|1441.7|1446.7|1445.5|1442.6|1441.4|415
1623629400000|2021-06-14 00:10:00|1443.3|1442.1|1441.2|1440|1444.9|1443.7|1440.9|1439.7|319
1623629700000|2021-06-14 00:15:00|1441.1|1439.9|1430.2|1429|1441.3|1440.1|1427|1425.8|1224
1623630000000|2021-06-14 00:20:00|1430|1428.8|1430.1|1428.9|1433.9|1432.7|1429.2|1428|489
1623630300000|2021-06-14 00:25:00|1430|1428.8|1425.8|1424.6|1430.1|1428.9|1425.7|1424.5|409
1623630600000|2021-06-14 00:30:00|1425.7|1424.5|1416.5|1415.3|1427|1425.8|1415.9|1414.7|736
1623630900000|2021-06-14 00:35:00|1416.3|1415.1|1419.9|1418.7|1422.1|1420.9|1415.9|1414.7|418
1623631200000|2021-06-14 00:40:00|1419.8|1418.6|1421.5|1420.3|1423.7|1422.5|1419.7|1418.5|463
1623631500000|2021-06-14 00:45:00|1421.6|1420.4|1421.2|1420|1423.8|1422.6|1420.9|1419.7|191
1623631800000|2021-06-14 00:50:00|1421.3|1420.1|1421.7|1420.5|1422.2|1421|1419.5|1418.3|172
1623632100000|2021-06-14 00:55:00|1421.3|1420.1|1422.4|1421.2|1423.8|1422.6|1420.2|1419|130
1623632400000|2021-06-14 01:00:00|1422.3|1421.1|1423.4|1422.2|1423.5|1422.3|1421.8|1420.6|244
1623632700000|2021-06-14 01:05:00|1423.3|1422.1|1422.7|1421.5|1424.4|1423.2|1422.6|1421.4|258
1623633000000|2021-06-14 01:10:00|1422.6|1421.4|1422.6|1421.4|1423.2|1422|1421.3|1420.1|134
1623633300000|2021-06-14 01:15:00|1422.7|1421.5|1423.5|1422.3|1423.8|1422.6|1422.2|1421|114
1623633600000|2021-06-14 01:20:00|1423.6|1422.4|1424.6|1423.4|1424.8|1423.6|1423.5|1422.3|223
1623633900000|2021-06-14 01:25:00|1424.5|1423.3|1424.6|1423.4|1424.8|1423.6|1423.6|1422.4|59
1623634200000|2021-06-14 01:30:00|1424.7|1423.5|1423.3|1422.1|1424.7|1423.5|1423.1|1421.9|81
1623634500000|2021-06-14 01:35:00|1423.5|1422.3|1424.5|1423.3|1424.6|1423.4|1423.4|1422.2|56
1623634800000|2021-06-14 01:40:00|1424.9|1423.7|1424.3|1423.1|1425.1|1423.9|1424.2|1423|48
1623635100000|2021-06-14 01:45:00|1424.4|1423.2|1423.9|1422.7|1424.8|1423.6|1423.7|1422.5|50
1623635400000|2021-06-14 01:50:00|1423.6|1422.4|1423.7|1422.5|1424.4|1423.2|1422.6|1421.4|89
1623635700000|2021-06-14 01:55:00|1423.9|1422.7|1425.8|1424.6|1426.4|1425.2|1423.8|1422.6|113
1623636000000|2021-06-14 02:00:00|1425.9|1424.7|1425.4|1424.2|1426.4|1425.2|1425.2|1424|30
1623636300000|2021-06-14 02:05:00|1425.3|1424.1|1425|1423.8|1425.3|1424.1|1424.4|1423.2|51
1623636600000|2021-06-14 02:10:00|1424.8|1423.6|1425.2|1424|1425.7|1424.5|1424.4|1423.2|80
1623636900000|2021-06-14 02:15:00|1425.3|1424.1|1426.8|1425.6|1427.2|1426|1425|1423.8|157
1623637200000|2021-06-14 02:20:00|1426.9|1425.7|1427.9|1426.7|1428.8|1427.6|1426.9|1425.7|100
1623637500000|2021-06-14 02:25:00|1428|1426.8|1428.6|1427.4|1428.9|1427.7|1428|1426.8|75
1623637800000|2021-06-14 02:30:00|1429.4|1428.2|1429.6|1428.4|1429.6|1428.4|1428.9|1427.7|80
1623638100000|2021-06-14 02:35:00|1429.4|1428.2|1427|1425.8|1429.7|1428.5|1427|1425.8|26
1623638400000|2021-06-14 02:40:00|1426.9|1425.7|1427.2|1426|1427.6|1426.4|1426.5|1425.3|41
1623638700000|2021-06-14 02:45:00|1427.1|1425.9|1427.4|1426.2|1427.9|1426.7|1427|1425.8|42
1623639000000|2021-06-14 02:50:00|1427.5|1426.3|1427.1|1425.9|1427.5|1426.3|1426.3|1425.1|19
1623639300000|2021-06-14 02:55:00|1427|1425.8|1427|1425.8|1427.3|1426.1|1426.4|1425.2|23
1623639600000|2021-06-14 03:00:00|1427.1|1425.9|1427.6|1426.4|1428.2|1427|1427.1|1425.9|66
1623639900000|2021-06-14 03:05:00|1427.8|1426.6|1427.3|1426.1|1428|1426.8|1427.2|1426|22
1623640200000|2021-06-14 03:10:00|1427.4|1426.2|1427.4|1426.2|1427.8|1426.6|1427.1|1425.9|21
1623640500000|2021-06-14 03:15:00|1427.5|1426.3|1427.2|1426|1427.8|1426.6|1426.8|1425.6|64
1623640800000|2021-06-14 03:20:00|1427.4|1426.2|1427.2|1426|1427.5|1426.3|1426.9|1425.7|21
1623641100000|2021-06-14 03:25:00|1427.4|1426.2|1427.6|1426.4|1427.8|1426.6|1427.1|1425.9|34
1623641400000|2021-06-14 03:30:00|1427.7|1426.5|1426.8|1425.6|1427.7|1426.5|1426.8|1425.6|14
1623641700000|2021-06-14 03:35:00|1426.7|1425.5|1425.5|1424.3|1426.8|1425.6|1425.5|1424.3|97
1623642000000|2021-06-14 03:40:00|1425.4|1424.2|1423.4|1422.2|1425.5|1424.3|1423.1|1421.9|157
1623642300000|2021-06-14 03:45:00|1423.2|1422|1423.9|1422.7|1424.5|1423.3|1423.2|1422|104
1623642600000|2021-06-14 03:50:00|1424.1|1422.9|1424.4|1423.2|1424.5|1423.3|1424|1422.8|29
1623642900000|2021-06-14 03:55:00|1424.3|1423.1|1423.2|1422|1424.5|1423.3|1423.2|1422|50
1623643200000|2021-06-14 04:00:00|1423.1|1421.9|1423.8|1422.6|1423.9|1422.7|1423|1421.8|33
1623643500000|2021-06-14 04:05:00|1423.6|1422.4|1423.2|1422|1423.8|1422.6|1422.8|1421.6|47
1623643800000|2021-06-14 04:10:00|1423.3|1422.1|1423|1421.8|1423.6|1422.4|1422.9|1421.7|38
1623644100000|2021-06-14 04:15:00|1423.2|1422|1423.2|1422|1424|1422.8|1423.1|1421.9|84
1623644400000|2021-06-14 04:20:00|1423.3|1422.1|1423.3|1422.1|1423.5|1422.3|1422.6|1421.4|50
1623644700000|2021-06-14 04:25:00|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1422.8|1421.6|53
1623645000000|2021-06-14 04:30:00|1423.1|1421.9|1423.2|1422|1423.7|1422.5|1423|1421.8|57
1623645300000|2021-06-14 04:35:00|1423.1|1421.9|1423|1421.8|1423.2|1422|1422.5|1421.3|58
1623645600000|2021-06-14 04:40:00|1422.9|1421.7|1422.8|1421.6|1423.6|1422.4|1422.7|1421.5|36
1623645900000|2021-06-14 04:45:00|1422.7|1421.5|1423.1|1421.9|1423.8|1422.6|1422.7|1421.5|86
1623646200000|2021-06-14 04:50:00|1423.2|1422|1425.6|1424.4|1425.9|1424.7|1423.2|1422|116
1623646500000|2021-06-14 04:55:00|1425.7|1424.5|1425.7|1424.5|1426.1|1424.9|1425.6|1424.4|18
1623646800000|2021-06-14 05:00:00|1425.6|1424.4|1426.2|1425|1426.4|1425.2|1425.4|1424.2|37
1623647100000|2021-06-14 05:05:00|1426.3|1425.1|1426.3|1425.1|1426.4|1425.2|1425.5|1424.3|40
1623647400000|2021-06-14 05:10:00|1426.2|1425|1426.4|1425.2|1426.5|1425.3|1425.8|1424.6|48
1623647700000|2021-06-14 05:15:00|1426.5|1425.3|1426.7|1425.5|1427.5|1426.3|1426.4|1425.2|68
1623648000000|2021-06-14 05:20:00|1426.6|1425.4|1426.4|1425.2|1426.9|1425.7|1426|1424.8|36
1623648300000|2021-06-14 05:25:00|1426|1424.8|1426.5|1425.3|1427|1425.8|1426|1424.8|53
1623648600000|2021-06-14 05:30:00|1426.8|1425.6|1429.4|1428.2|1429.6|1428.4|1426.6|1425.4|143
1623648900000|2021-06-14 05:35:00|1429.3|1428.1|1428.4|1427.2|1429.3|1428.1|1427.9|1426.7|61
1623649200000|2021-06-14 05:40:00|1428.3|1427.1|1428.8|1427.6|1428.9|1427.7|1427.9|1426.7|58
1623649500000|2021-06-14 05:45:00|1428.6|1427.4|1429|1427.8|1429|1427.8|1428.2|1427|56
1623649800000|2021-06-14 05:50:00|1428.9|1427.7|1429.2|1428|1430|1428.8|1428.6|1427.4|66
1623650100000|2021-06-14 05:55:00|1429.1|1427.9|1428.5|1427.3|1429.3|1428.1|1428.5|1427.3|37
1623650400000|2021-06-14 06:00:00|1428.6|1427.4|1427.9|1426.7|1428.6|1427.4|1427.7|1426.5|62
1623650700000|2021-06-14 06:05:00|1428|1426.8|1428.3|1427.1|1428.9|1427.7|1428|1426.8|54
1623651000000|2021-06-14 06:10:00|1428.2|1427|1428.2|1427|1428.4|1427.2|1427.7|1426.5|26
1623651300000|2021-06-14 06:15:00|1428.1|1426.9|1427.8|1426.6|1428.1|1426.9|1427.1|1425.9|42
1623651600000|2021-06-14 06:20:00|1427.5|1426.3|1426.7|1425.5|1427.5|1426.3|1426.7|1425.5|20
1623651900000|2021-06-14 06:25:00|1426.5|1425.3|1425.6|1424.4|1426.7|1425.5|1424.8|1423.6|101
1623652200000|2021-06-14 06:30:00|1425.7|1424.5|1426.5|1425.3|1426.6|1425.4|1425.4|1424.2|63
1623652500000|2021-06-14 06:35:00|1426.6|1425.4|1426.1|1424.9|1426.9|1425.7|1425.8|1424.6|81
1623652800000|2021-06-14 06:40:00|1426|1424.8|1427.8|1426.6|1428.5|1427.3|1425.6|1424.4|115
1623653100000|2021-06-14 06:45:00|1427.6|1426.4|1426|1424.8|1427.8|1426.6|1425.8|1424.6|62
1623653400000|2021-06-14 06:50:00|1426.1|1424.9|1427.3|1426.1|1427.4|1426.2|1426.1|1424.9|50
1623653700000|2021-06-14 06:55:00|1426.9|1425.7|1426.2|1425|1427.3|1426.1|1425.7|1424.5|52
1623654000000|2021-06-14 07:00:00|1426.3|1425.1|1426.6|1425.4|1427.1|1425.9|1426.2|1425|64
1623654300000|2021-06-14 07:05:00|1426.5|1425.3|1427.7|1426.5|1429|1427.8|1426.2|1425|139
1623654600000|2021-06-14 07:10:00|1427.4|1426.2|1426.5|1425.3|1427.4|1426.2|1425.5|1424.3|72
1623654900000|2021-06-14 07:15:00|1426.6|1425.4|1428.9|1427.7|1429.7|1428.5|1426.5|1425.3|62
1623655200000|2021-06-14 07:20:00|1429|1427.8|1428.2|1427|1429|1427.8|1426.8|1425.6|73
1623655500000|2021-06-14 07:25:00|1428.1|1426.9|1429.3|1428.1|1430.1|1428.9|1428.1|1426.9|140
1623655800000|2021-06-14 07:30:00|1429.2|1428|1429.1|1427.9|1429.7|1428.5|1428.7|1427.5|85
1623656100000|2021-06-14 07:35:00|1428.9|1427.7|1428.8|1427.6|1429|1427.8|1428.4|1427.2|65
1623656400000|2021-06-14 07:40:00|1428.7|1427.5|1429.6|1428.4|1430.3|1429.1|1428.1|1426.9|77
1623656700000|2021-06-14 07:45:00|1429|1427.8|1429.5|1428.3|1430|1428.8|1428.8|1427.6|57
1623657000000|2021-06-14 07:50:00|1430.3|1429.1|1431.5|1430.3|1432.4|1431.2|1430.1|1428.9|252
1623657300000|2021-06-14 07:55:00|1431.4|1430.2|1430.3|1429.1|1432.4|1431.2|1430.2|1429|115
1623657600000|2021-06-14 08:00:00|1430.2|1429|1430.5|1429.3|1430.6|1429.4|1429.8|1428.6|32
1623657900000|2021-06-14 08:05:00|1430.6|1429.4|1430.5|1429.3|1431.4|1430.2|1429.8|1428.6|67
1623658200000|2021-06-14 08:10:00|1430.4|1429.2|1430.1|1428.9|1431|1429.8|1429.7|1428.5|52
1623658500000|2021-06-14 08:15:00|1430.4|1429.2|1430.6|1429.4|1431.2|1430|1430.2|1429|17
1623658800000|2021-06-14 08:20:00|1430.5|1429.3|1430.9|1429.7|1432|1430.8|1430.5|1429.3|51
1623659100000|2021-06-14 08:25:00|1430.7|1429.5|1429.5|1428.3|1430.8|1429.6|1429.4|1428.2|34
1623659400000|2021-06-14 08:30:00|1429.6|1428.4|1429.8|1428.6|1431.1|1429.9|1429.6|1428.4|18
1623659700000|2021-06-14 08:35:00|1429.7|1428.5|1427.1|1425.9|1429.9|1428.7|1426.9|1425.7|98
1623660000000|2021-06-14 08:40:00|1427.2|1426|1427.2|1426|1428.3|1427.1|1426.6|1425.4|172
1623660300000|2021-06-14 08:45:00|1427.1|1425.9|1426.6|1425.4|1427.4|1426.2|1426|1424.8|57
1623660600000|2021-06-14 08:50:00|1426.9|1425.7|1426.2|1425|1427.1|1425.9|1426.1|1424.9|50
1623660900000|2021-06-14 08:55:00|1426.1|1424.9|1426.6|1425.4|1427.1|1425.9|1426.1|1424.9|35
1623661200000|2021-06-14 09:00:00|1426.9|1425.7|1427.9|1426.7|1428|1426.8|1426.9|1425.7|31
1623661500000|2021-06-14 09:05:00|1427.8|1426.6|1427|1425.8|1427.8|1426.6|1426|1424.8|48
1623661800000|2021-06-14 09:10:00|1427.3|1426.1|1426.5|1425.3|1427.3|1426.1|1426.4|1425.2|57
1623662100000|2021-06-14 09:15:00|1427.3|1426.1|1427.9|1426.7|1428.3|1427.1|1427|1425.8|54
1623662400000|2021-06-14 09:20:00|1428|1426.8|1429.6|1428.4|1429.9|1428.7|1428|1426.8|57
1623662700000|2021-06-14 09:25:00|1429.5|1428.3|1429.8|1428.6|1430.2|1429|1429.5|1428.3|86
1623663000000|2021-06-14 09:30:00|1429.9|1428.7|1427.7|1426.5|1430.1|1428.9|1427.4|1426.2|69
1623663300000|2021-06-14 09:35:00|1427.8|1426.6|1427.1|1425.9|1427.9|1426.7|1427|1425.8|46
1623663600000|2021-06-14 09:40:00|1427.2|1426|1425.7|1424.5|1427.2|1426|1425.7|1424.5|68
1623663900000|2021-06-14 09:45:00|1425.8|1424.6|1424.5|1423.3|1425.8|1424.6|1424.2|1423|108
1623664200000|2021-06-14 09:50:00|1424.3|1423.1|1422.9|1421.7|1424.3|1423.1|1422.9|1421.7|34
1623664500000|2021-06-14 09:55:00|1423|1421.8|1423.3|1422.1|1423.9|1422.7|1422.7|1421.5|85
1623664800000|2021-06-14 10:00:00|1423.4|1422.2|1423.5|1422.3|1425|1423.8|1423|1421.8|97
1623665100000|2021-06-14 10:05:00|1423.6|1422.4|1422.8|1421.6|1423.8|1422.6|1422.3|1421.1|60
1623665400000|2021-06-14 10:10:00|1423.1|1421.9|1422.5|1421.3|1423.1|1421.9|1421.8|1420.6|54
1623665700000|2021-06-14 10:15:00|1422.6|1421.4|1422.9|1421.7|1423.9|1422.7|1421.7|1420.5|92
1623666000000|2021-06-14 10:20:00|1422.6|1421.4|1425.9|1424.7|1427.5|1426.3|1422.2|1421|149
1623666300000|2021-06-14 10:25:00|1425.7|1424.5|1426.6|1425.4|1426.7|1425.5|1424.9|1423.7|71
1623666600000|2021-06-14 10:30:00|1426.7|1425.5|1425.9|1424.7|1427.5|1426.3|1425.1|1423.9|62
1623666900000|2021-06-14 10:35:00|1426|1424.8|1425.1|1423.9|1426.2|1425|1425.1|1423.9|9
1623667200000|2021-06-14 10:40:00|1425.2|1424|1425.6|1424.4|1425.9|1424.7|1425.2|1424|24
1623667500000|2021-06-14 10:45:00|1425.8|1424.6|1426.6|1425.4|1427.4|1426.2|1425.1|1423.9|50
1623667800000|2021-06-14 10:50:00|1426.5|1425.3|1426.3|1425.1|1427.6|1426.4|1425.9|1424.7|47
1623668100000|2021-06-14 10:55:00|1426.2|1425|1425.8|1424.6|1427.2|1426|1425.7|1424.5|28
1623668400000|2021-06-14 11:00:00|1425.9|1424.7|1427.6|1426.4|1428.1|1426.9|1425.7|1424.5|40
1623668700000|2021-06-14 11:05:00|1427.5|1426.3|1425.3|1424.1|1427.5|1426.3|1425.3|1424.1|55
1623669000000|2021-06-14 11:10:00|1425.1|1423.9|1425.3|1424.1|1425.6|1424.4|1424.9|1423.7|43
1623669300000|2021-06-14 11:15:00|1425.4|1424.2|1423.9|1422.7|1425.7|1424.5|1423.9|1422.7|62
1623669600000|2021-06-14 11:20:00|1423.8|1422.6|1424.3|1423.1|1424.5|1423.3|1423.3|1422.1|66
1623669900000|2021-06-14 11:25:00|1423.9|1422.7|1422.2|1421|1424.1|1422.9|1422.1|1420.9|155
1623670200000|2021-06-14 11:30:00|1422.3|1421.1|1421.1|1419.9|1422.4|1421.2|1420.5|1419.3|186
1623670500000|2021-06-14 11:35:00|1421|1419.8|1419.8|1418.6|1421.4|1420.2|1419.8|1418.6|148
1623670800000|2021-06-14 11:40:00|1420|1418.8|1420|1418.8|1421.2|1420|1419.7|1418.5|53
1623671100000|2021-06-14 11:45:00|1420.1|1418.9|1421.1|1419.9|1421.1|1419.9|1419.9|1418.7|144
1623671400000|2021-06-14 11:50:00|1420.9|1419.7|1423|1421.8|1423.7|1422.5|1420.8|1419.6|264
1623671700000|2021-06-14 11:55:00|1423.3|1422.1|1422.7|1421.5|1424.3|1423.1|1422.6|1421.4|136
1623672000000|2021-06-14 12:00:00|1422.6|1421.4|1422.2|1421|1423.1|1421.9|1422|1420.8|147
1623672300000|2021-06-14 12:05:00|1422.1|1420.9|1420.8|1419.6|1422.1|1420.9|1420.6|1419.4|79
1623672600000|2021-06-14 12:10:00|1420.9|1419.7|1416.3|1415.1|1420.9|1419.7|1416.3|1415.1|282
1623672900000|2021-06-14 12:15:00|1416.2|1415|1415.7|1414.5|1416.3|1415.1|1414.8|1413.6|268
1623673200000|2021-06-14 12:20:00|1415.8|1414.6|1415.1|1413.9|1416.1|1414.9|1414.7|1413.5|192
1623673500000|2021-06-14 12:25:00|1414.8|1413.6|1410.5|1409.3|1414.8|1413.6|1409.7|1408.5|649
1623673800000|2021-06-14 12:30:00|1410.4|1409.2|1410.2|1409|1411.3|1410.1|1409.4|1408.2|230
1623674100000|2021-06-14 12:35:00|1410.1|1408.9|1407.7|1406.5|1410.7|1409.5|1407.6|1406.4|309
1623674400000|2021-06-14 12:40:00|1407.8|1406.6|1408.7|1407.5|1410.7|1409.5|1407.7|1406.5|157
1623677400000|2021-06-14 13:30:00|1410.5|1409.3|1415.6|1414.4|1419.1|1417.9|1404.1|1402.9|2241
1623677700000|2021-06-14 13:35:00|1416.2|1415|1409.8|1408.6|1417.1|1415.9|1409.6|1408.4|1263
1623678000000|2021-06-14 13:40:00|1410.2|1409|1413.4|1412.2|1413.7|1412.5|1407.6|1406.4|1447
1623678300000|2021-06-14 13:45:00|1413.5|1412.3|1408.6|1407.4|1413.9|1412.7|1407.9|1406.7|1811
1623678600000|2021-06-14 13:50:00|1408.7|1407.5|1411.4|1410.2|1411.8|1410.6|1407.6|1406.4|1361
1623678900000|2021-06-14 13:55:00|1411.3|1410.1|1409.1|1407.9|1411.5|1410.3|1408.3|1407.1|1404
1623679200000|2021-06-14 14:00:00|1409|1407.8|1412.9|1411.7|1414.4|1413.2|1408.9|1407.7|1099
1623679500000|2021-06-14 14:05:00|1412.8|1411.6|1418.5|1417.3|1418.9|1417.7|1411.9|1410.7|1265
1623679800000|2021-06-14 14:10:00|1418.3|1417.1|1419.3|1418.1|1419.9|1418.7|1416.5|1415.3|1114
1623680100000|2021-06-14 14:15:00|1419.4|1418.2|1419.6|1418.4|1420.6|1419.4|1417.4|1416.2|859
1623680400000|2021-06-14 14:20:00|1419.9|1418.7|1424.8|1423.6|1425.2|1424|1418.9|1417.7|885
1623680700000|2021-06-14 14:25:00|1424.9|1423.7|1427.8|1426.6|1428.5|1427.3|1423.4|1422.2|1815
1623681000000|2021-06-14 14:30:00|1427.6|1426.4|1424.9|1423.7|1428.6|1427.4|1424.9|1423.7|1743
1623681300000|2021-06-14 14:35:00|1425|1423.8|1430.7|1429.5|1431.4|1430.2|1424.3|1423.1|1537
1623681600000|2021-06-14 14:40:00|1430.8|1429.6|1429.5|1428.3|1431.8|1430.6|1428.2|1427|641
1623681900000|2021-06-14 14:45:00|1429.8|1428.6|1427.1|1425.9|1429.9|1428.7|1426.8|1425.6|687
1623682200000|2021-06-14 14:50:00|1427.2|1426|1427.2|1426|1429.5|1428.3|1426.8|1425.6|578
1623682500000|2021-06-14 14:55:00|1427.3|1426.1|1425.5|1424.3|1427.5|1426.3|1425.5|1424.3|555
1623682800000|2021-06-14 15:00:00|1425.6|1424.4|1423.7|1422.5|1426.4|1425.2|1423.7|1422.5|681
1623683100000|2021-06-14 15:05:00|1423.8|1422.6|1424.4|1423.2|1426.8|1425.6|1423.7|1422.5|616
1623683400000|2021-06-14 15:10:00|1424.1|1422.9|1423|1421.8|1424.1|1422.9|1422.5|1421.3|479
1623683700000|2021-06-14 15:15:00|1422.9|1421.7|1423.1|1421.9|1423.8|1422.6|1421.8|1420.6|474
1623684000000|2021-06-14 15:20:00|1422.9|1421.7|1424.8|1423.6|1424.8|1423.6|1422.1|1420.9|484
1623684300000|2021-06-14 15:25:00|1424.7|1423.5|1423.5|1422.3|1425.3|1424.1|1423.3|1422.1|334
1623684600000|2021-06-14 15:30:00|1423.6|1422.4|1423.4|1422.2|1424.8|1423.6|1422.6|1421.4|616
1623684900000|2021-06-14 15:35:00|1423.3|1422.1|1423.8|1422.6|1424.1|1422.9|1422.7|1421.5|277
1623685200000|2021-06-14 15:40:00|1423.7|1422.5|1426|1424.8|1427.2|1426|1423.6|1422.4|415
1623685500000|2021-06-14 15:45:00|1425.9|1424.7|1425.8|1424.6|1426.3|1425.1|1425.1|1423.9|229
1623685800000|2021-06-14 15:50:00|1425.5|1424.3|1426.1|1424.9|1426.6|1425.4|1424.9|1423.7|249
1623686100000|2021-06-14 15:55:00|1426.2|1425|1424.8|1423.6|1427.7|1426.5|1424.8|1423.6|377
1623686400000|2021-06-14 16:00:00|1424.7|1423.5|1424.4|1423.2|1425.3|1424.1|1423.9|1422.7|268
1623686700000|2021-06-14 16:05:00|1424.3|1423.1|1424.2|1423|1424.7|1423.5|1423.6|1422.4|168
1623687000000|2021-06-14 16:10:00|1424.1|1422.9|1424.3|1423.1|1424.7|1423.5|1423.6|1422.4|170
1623687300000|2021-06-14 16:15:00|1424.4|1423.2|1422.9|1421.7|1425.8|1424.6|1422.9|1421.7|398
1623687600000|2021-06-14 16:20:00|1422.8|1421.6|1422.5|1421.3|1423.1|1421.9|1422.1|1420.9|256
1623687900000|2021-06-14 16:25:00|1422.4|1421.2|1422.7|1421.5|1423.2|1422|1422.2|1421|334
1623688200000|2021-06-14 16:30:00|1422.8|1421.6|1424|1422.8|1424.8|1423.6|1422.5|1421.3|306
1623688500000|2021-06-14 16:35:00|1424.1|1422.9|1423.4|1422.2|1424.6|1423.4|1423.1|1421.9|351
1623688800000|2021-06-14 16:40:00|1423.3|1422.1|1425.8|1424.6|1426.5|1425.3|1423.2|1422|380
1623689100000|2021-06-14 16:45:00|1425.7|1424.5|1425.2|1424|1426.4|1425.2|1424.7|1423.5|463
1623689400000|2021-06-14 16:50:00|1425.4|1424.2|1424.1|1422.9|1425.8|1424.6|1423.8|1422.6|320
1623689700000|2021-06-14 16:55:00|1424|1422.8|1424.6|1423.4|1425.2|1424|1423.9|1422.7|284
1623690000000|2021-06-14 17:00:00|1424.7|1423.5|1422.1|1420.9|1424.9|1423.7|1422.1|1420.9|398
1623690300000|2021-06-14 17:05:00|1422.3|1421.1|1421.4|1420.2|1422.7|1421.5|1421.3|1420.1|171
1623690600000|2021-06-14 17:10:00|1421.3|1420.1|1418.8|1417.6|1421.4|1420.2|1417.5|1416.3|448
1623690900000|2021-06-14 17:15:00|1418.5|1417.3|1420.3|1419.1|1420.3|1419.1|1418.5|1417.3|313
1623691200000|2021-06-14 17:20:00|1420.2|1419|1420.9|1419.7|1421.3|1420.1|1419.9|1418.7|328
1623691500000|2021-06-14 17:25:00|1420.6|1419.4|1419.8|1418.6|1421.3|1420.1|1419.6|1418.4|325
1623691800000|2021-06-14 17:30:00|1419.7|1418.5|1418.9|1417.7|1420.2|1419|1418.7|1417.5|248
1623692100000|2021-06-14 17:35:00|1419|1417.8|1418.1|1416.9|1419.7|1418.5|1417.7|1416.5|334
1623692400000|2021-06-14 17:40:00|1418|1416.8|1417.7|1416.5|1418.9|1417.7|1417.6|1416.4|424
1623692700000|2021-06-14 17:45:00|1417.8|1416.6|1419.2|1418|1419.7|1418.5|1417.8|1416.6|444
1623693000000|2021-06-14 17:50:00|1419.1|1417.9|1418.2|1417|1419.6|1418.4|1417.9|1416.7|229
1623693300000|2021-06-14 17:55:00|1418.1|1416.9|1418.2|1417|1420.4|1419.2|1418|1416.8|535
1623693600000|2021-06-14 18:00:00|1418.3|1417.1|1418.7|1417.5|1419.4|1418.2|1417.8|1416.6|461
1623693900000|2021-06-14 18:05:00|1418.6|1417.4|1418.6|1417.4|1419.9|1418.7|1417.2|1416|713
1623694200000|2021-06-14 18:10:00|1418.7|1417.5|1417.3|1416.1|1419.4|1418.2|1416.4|1415.2|1946
1623694500000|2021-06-14 18:15:00|1417|1415.8|1415.6|1414.4|1418.4|1417.2|1415.1|1413.9|767
1623715200000|2021-06-15 00:00:00|1427.7|1426.5|1423.7|1422.5|1431.6|1430.4|1423.4|1422.2|676
1623715500000|2021-06-15 00:05:00|1423.3|1422.1|1422.2|1421|1423.8|1422.6|1420.8|1419.6|308
1623715800000|2021-06-15 00:10:00|1423|1421.8|1420.5|1419.3|1423.8|1422.6|1419.9|1418.7|171
1623716100000|2021-06-15 00:15:00|1420.6|1419.4|1421.6|1420.4|1422.3|1421.1|1420.5|1419.3|55
1623716400000|2021-06-15 00:20:00|1421.7|1420.5|1420.8|1419.6|1422.2|1421|1420.7|1419.5|56
1623716700000|2021-06-15 00:25:00|1420.9|1419.7|1419|1417.8|1421.1|1419.9|1418.9|1417.7|59
1623717000000|2021-06-15 00:30:00|1419.3|1418.1|1419|1417.8|1420|1418.8|1419|1417.8|74
1623717300000|2021-06-15 00:35:00|1419.2|1418|1419.3|1418.1|1419.4|1418.2|1418.4|1417.2|66
1623717600000|2021-06-15 00:40:00|1419.2|1418|1420.9|1419.7|1420.9|1419.7|1419|1417.8|118
1623717900000|2021-06-15 00:45:00|1421|1419.8|1418.6|1417.4|1421.1|1419.9|1418.2|1417|110
1623718200000|2021-06-15 00:50:00|1418.9|1417.7|1420.4|1419.2|1421|1419.8|1418.9|1417.7|57
1623718500000|2021-06-15 00:55:00|1420.3|1419.1|1419.7|1418.5|1420.5|1419.3|1419.6|1418.4|28
1623718800000|2021-06-15 01:00:00|1419.6|1418.4|1417|1415.8|1419.6|1418.4|1416.3|1415.1|179
1623719100000|2021-06-15 01:05:00|1416.7|1415.5|1418.6|1417.4|1418.8|1417.6|1415.2|1414|129
1623719400000|2021-06-15 01:10:00|1418.3|1417.1|1417.5|1416.3|1418.7|1417.5|1417.4|1416.2|79
1623719700000|2021-06-15 01:15:00|1417.6|1416.4|1418.3|1417.1|1418.7|1417.5|1416.6|1415.4|89
1623720000000|2021-06-15 01:20:00|1418.2|1417|1415.8|1414.6|1418.3|1417.1|1415.5|1414.3|165
1623720300000|2021-06-15 01:25:00|1415.9|1414.7|1415.2|1414|1416.7|1415.5|1414.1|1412.9|114
1623720600000|2021-06-15 01:30:00|1415.4|1414.2|1414.2|1413|1416.5|1415.3|1414.2|1413|109
1623720900000|2021-06-15 01:35:00|1414.1|1412.9|1413|1411.8|1414.4|1413.2|1413|1411.8|68
1623721200000|2021-06-15 01:40:00|1413.1|1411.9|1409.7|1408.5|1413.1|1411.9|1409.4|1408.2|183
1623721500000|2021-06-15 01:45:00|1409.6|1408.4|1407.1|1405.9|1409.7|1408.5|1406.4|1405.2|153
1623721800000|2021-06-15 01:50:00|1406.8|1405.6|1405.8|1404.6|1407.7|1406.5|1405.8|1404.6|118
1623722100000|2021-06-15 01:55:00|1405.9|1404.7|1407.8|1406.6|1408.3|1407.1|1405.7|1404.5|179
1623722400000|2021-06-15 02:00:00|1407.7|1406.5|1408.4|1407.2|1408.4|1407.2|1407.3|1406.1|81
1623722700000|2021-06-15 02:05:00|1408.5|1407.3|1405.7|1404.5|1408.7|1407.5|1405.7|1404.5|122
1623723000000|2021-06-15 02:10:00|1405.8|1404.6|1407|1405.8|1407|1405.8|1405.3|1404.1|58
1623723300000|2021-06-15 02:15:00|1407.1|1405.9|1407.3|1406.1|1407.4|1406.2|1406.2|1405|53
1623723600000|2021-06-15 02:20:00|1407.4|1406.2|1408|1406.8|1408.1|1406.9|1407.2|1406|59
1623723900000|2021-06-15 02:25:00|1408.2|1407|1407.4|1406.2|1408.3|1407.1|1407|1405.8|30
1623724200000|2021-06-15 02:30:00|1407.5|1406.3|1407.6|1406.4|1408.2|1407|1407.1|1405.9|53
1623724500000|2021-06-15 02:35:00|1407.5|1406.3|1408.4|1407.2|1409.1|1407.9|1407.2|1406|82
1623724800000|2021-06-15 02:40:00|1408.3|1407.1|1410.1|1408.9|1410.4|1409.2|1408.2|1407|73
1623725100000|2021-06-15 02:45:00|1410|1408.8|1409.7|1408.5|1410.1|1408.9|1409.4|1408.2|37
1623725400000|2021-06-15 02:50:00|1409.6|1408.4|1409.8|1408.6|1410.1|1408.9|1409|1407.8|62
1623725700000|2021-06-15 02:55:00|1409.6|1408.4|1408.5|1407.3|1409.7|1408.5|1408.4|1407.2|67
1623726000000|2021-06-15 03:00:00|1408.4|1407.2|1408.8|1407.6|1409.1|1407.9|1407.7|1406.5|123
1623726300000|2021-06-15 03:05:00|1408.6|1407.4|1408.1|1406.9|1408.9|1407.7|1407.9|1406.7|41
1623726600000|2021-06-15 03:10:00|1408|1406.8|1408.6|1407.4|1408.8|1407.6|1407.8|1406.6|34
1623726900000|2021-06-15 03:15:00|1408.7|1407.5|1409.4|1408.2|1409.4|1408.2|1408.2|1407|49
1623727200000|2021-06-15 03:20:00|1409.7|1408.5|1410.9|1409.7|1410.9|1409.7|1409.4|1408.2|65
1623727500000|2021-06-15 03:25:00|1410.8|1409.6|1412.2|1411|1413.6|1412.4|1410.8|1409.6|227
1623727800000|2021-06-15 03:30:00|1412.1|1410.9|1411.3|1410.1|1413.1|1411.9|1411.1|1409.9|201
1623728100000|2021-06-15 03:35:00|1411.2|1410|1410.8|1409.6|1411.2|1410|1410.4|1409.2|63
1623728400000|2021-06-15 03:40:00|1410.9|1409.7|1410.6|1409.4|1411.3|1410.1|1410.5|1409.3|54
1623728700000|2021-06-15 03:45:00|1411.1|1409.9|1411.5|1410.3|1412|1410.8|1411.1|1409.9|28
1623729000000|2021-06-15 03:50:00|1410.5|1409.3|1410.1|1408.9|1411.1|1409.9|1409.8|1408.6|38
1623729300000|2021-06-15 03:55:00|1410.2|1409|1410.3|1409.1|1410.9|1409.7|1410.1|1408.9|25
1623729600000|2021-06-15 04:00:00|1410.2|1409|1410.4|1409.2|1410.5|1409.3|1410|1408.8|4
1623729900000|2021-06-15 04:05:00|1410.3|1409.1|1409.9|1408.7|1410.3|1409.1|1409.6|1408.4|24
1623730200000|2021-06-15 04:10:00|1410|1408.8|1409.6|1408.4|1410|1408.8|1409.4|1408.2|23
1623730500000|2021-06-15 04:15:00|1410.1|1408.9|1410.6|1409.4|1410.9|1409.7|1410.1|1408.9|11
1623730800000|2021-06-15 04:20:00|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|1
1623731100000|2021-06-15 04:25:00|1410.8|1409.6|1410.8|1409.6|1410.8|1409.6|1410.7|1409.5|2
1623731400000|2021-06-15 04:30:00|1410.7|1409.5|1410.7|1409.5|1411.2|1410|1410.6|1409.4|20
1623731700000|2021-06-15 04:35:00|1410.6|1409.4|1410.2|1409|1410.7|1409.5|1409.9|1408.7|32
1623732000000|2021-06-15 04:40:00|1410.1|1408.9|1410.6|1409.4|1410.6|1409.4|1409.9|1408.7|18
1623732300000|2021-06-15 04:45:00|1410.7|1409.5|1410.5|1409.3|1411.4|1410.2|1410.4|1409.2|34
1623732600000|2021-06-15 04:50:00|1410.7|1409.5|1410.3|1409.1|1410.9|1409.7|1410.3|1409.1|18
1623732900000|2021-06-15 04:55:00|1410.2|1409|1410.7|1409.5|1411.2|1410|1410.2|1409|27
1623733200000|2021-06-15 05:00:00|1411|1409.8|1409.9|1408.7|1411.4|1410.2|1409.7|1408.5|27
1623733500000|2021-06-15 05:05:00|1409.8|1408.6|1409.8|1408.6|1410.1|1408.9|1409.6|1408.4|33
1623733800000|2021-06-15 05:10:00|1409.6|1408.4|1409.9|1408.7|1409.9|1408.7|1409.4|1408.2|20
1623734100000|2021-06-15 05:15:00|1410.2|1409|1408.1|1406.9|1410.2|1409|1407.7|1406.5|42
1623734400000|2021-06-15 05:20:00|1408.2|1407|1408.5|1407.3|1409.1|1407.9|1408.1|1406.9|16
1623734700000|2021-06-15 05:25:00|1408.4|1407.2|1408.5|1407.3|1408.8|1407.6|1408.2|1407|7
1623735000000|2021-06-15 05:30:00|1408.6|1407.4|1409.5|1408.3|1410.8|1409.6|1408.4|1407.2|155
1623735300000|2021-06-15 05:35:00|1409.4|1408.2|1409.6|1408.4|1409.9|1408.7|1408.9|1407.7|82
1623735600000|2021-06-15 05:40:00|1409.5|1408.3|1408.4|1407.2|1409.6|1408.4|1408.1|1406.9|50
1623735900000|2021-06-15 05:45:00|1408.3|1407.1|1408.8|1407.6|1408.9|1407.7|1408.1|1406.9|42
1623736200000|2021-06-15 05:50:00|1408.7|1407.5|1409.6|1408.4|1409.9|1408.7|1408|1406.8|38
1623736500000|2021-06-15 05:55:00|1409.9|1408.7|1410.9|1409.7|1411.6|1410.4|1409.7|1408.5|69
1623736800000|2021-06-15 06:00:00|1411|1409.8|1410|1408.8|1411.6|1410.4|1410|1408.8|23
1623737100000|2021-06-15 06:05:00|1409.9|1408.7|1411.4|1410.2|1411.7|1410.5|1409.9|1408.7|58
1623737400000|2021-06-15 06:10:00|1411.6|1410.4|1411.7|1410.5|1412.2|1411|1410.7|1409.5|68
1623737700000|2021-06-15 06:15:00|1411.5|1410.3|1413.2|1412|1413.2|1412|1411|1409.8|58
1623738000000|2021-06-15 06:20:00|1413.3|1412.1|1413.2|1412|1414.2|1413|1412.9|1411.7|116
1623738300000|2021-06-15 06:25:00|1413.3|1412.1|1414.9|1413.7|1415.1|1413.9|1413.1|1411.9|92
1623738600000|2021-06-15 06:30:00|1415|1413.8|1412.9|1411.7|1415|1413.8|1412.8|1411.6|44
1623738900000|2021-06-15 06:35:00|1413|1411.8|1413.4|1412.2|1413.5|1412.3|1412.6|1411.4|27
1623739200000|2021-06-15 06:40:00|1413.6|1412.4|1412.6|1411.4|1413.7|1412.5|1412.4|1411.2|47
1623739500000|2021-06-15 06:45:00|1412.7|1411.5|1411.2|1410|1413|1411.8|1411.2|1410|52
1623739800000|2021-06-15 06:50:00|1411.3|1410.1|1411.7|1410.5|1412.1|1410.9|1411.3|1410.1|22
1623740100000|2021-06-15 06:55:00|1411.6|1410.4|1410|1408.8|1411.7|1410.5|1409.5|1408.3|58
1623740400000|2021-06-15 07:00:00|1409.9|1408.7|1411.2|1410|1411.2|1410|1409.9|1408.7|33
1623740700000|2021-06-15 07:05:00|1411.3|1410.1|1410.4|1409.2|1411.9|1410.7|1410.2|1409|74
1623741000000|2021-06-15 07:10:00|1410.5|1409.3|1410|1408.8|1410.6|1409.4|1409.4|1408.2|61
1623741300000|2021-06-15 07:15:00|1410.1|1408.9|1410.6|1409.4|1410.7|1409.5|1409.6|1408.4|77
1623741600000|2021-06-15 07:20:00|1410.7|1409.5|1410.9|1409.7|1411.7|1410.5|1410.5|1409.3|44
1623741900000|2021-06-15 07:25:00|1411|1409.8|1410.2|1409|1411.2|1410|1409.8|1408.6|28
1623742200000|2021-06-15 07:30:00|1410.4|1409.2|1409.3|1408.1|1410.5|1409.3|1408.8|1407.6|88
1623742500000|2021-06-15 07:35:00|1409.5|1408.3|1409.5|1408.3|1409.9|1408.7|1409|1407.8|18
1623742800000|2021-06-15 07:40:00|1409.4|1408.2|1410.5|1409.3|1410.7|1409.5|1408.9|1407.7|33
1623743100000|2021-06-15 07:45:00|1410.9|1409.7|1410.9|1409.7|1411.1|1409.9|1410.2|1409|27
1623743400000|2021-06-15 07:50:00|1411.2|1410|1412.4|1411.2|1412.4|1411.2|1411.1|1409.9|110
1623743700000|2021-06-15 07:55:00|1412.5|1411.3|1411.7|1410.5|1413.4|1412.2|1411.6|1410.4|79
1623744000000|2021-06-15 08:00:00|1411.6|1410.4|1413.7|1412.5|1413.8|1412.6|1411.6|1410.4|52
1623744300000|2021-06-15 08:05:00|1414|1412.8|1414.3|1413.1|1414.3|1413.1|1413.1|1411.9|63
1623744600000|2021-06-15 08:10:00|1413.9|1412.7|1415.6|1414.4|1415.7|1414.5|1413.5|1412.3|126
1623744900000|2021-06-15 08:15:00|1415.3|1414.1|1416.1|1414.9|1417.7|1416.5|1414.9|1413.7|145
1623745200000|2021-06-15 08:20:00|1416|1414.8|1416.8|1415.6|1417.6|1416.4|1415.8|1414.6|97
1623745500000|2021-06-15 08:25:00|1416.5|1415.3|1416.5|1415.3|1417.1|1415.9|1416.3|1415.1|59
1623745800000|2021-06-15 08:30:00|1416.4|1415.2|1415.7|1414.5|1417.9|1416.7|1415.6|1414.4|72
1623746100000|2021-06-15 08:35:00|1415.8|1414.6|1416.9|1415.7|1417|1415.8|1415.7|1414.5|47
1623746400000|2021-06-15 08:40:00|1417.2|1416|1418|1416.8|1418.7|1417.5|1417|1415.8|83
1623746700000|2021-06-15 08:45:00|1418.1|1416.9|1417.7|1416.5|1418.2|1417|1417.1|1415.9|92
1623747000000|2021-06-15 08:50:00|1417.6|1416.4|1418.9|1417.7|1418.9|1417.7|1416.3|1415.1|86
1623747300000|2021-06-15 08:55:00|1418.8|1417.6|1419.4|1418.2|1419.4|1418.2|1418.2|1417|73
1623747600000|2021-06-15 09:00:00|1419.5|1418.3|1418.4|1417.2|1419.5|1418.3|1418.3|1417.1|69
1623747900000|2021-06-15 09:05:00|1418.3|1417.1|1416.6|1415.4|1418.3|1417.1|1416.3|1415.1|67
1623748200000|2021-06-15 09:10:00|1416.5|1415.3|1416.9|1415.7|1417.6|1416.4|1416.4|1415.2|49
1623748500000|2021-06-15 09:15:00|1417|1415.8|1416.3|1415.1|1417.5|1416.3|1416.3|1415.1|38
1623748800000|2021-06-15 09:20:00|1416.5|1415.3|1415.7|1414.5|1416.5|1415.3|1415.2|1414|78
1623749100000|2021-06-15 09:25:00|1415.8|1414.6|1417.3|1416.1|1417.3|1416.1|1415.6|1414.4|51
1623749400000|2021-06-15 09:30:00|1417.2|1416|1417.3|1416.1|1417.5|1416.3|1416.9|1415.7|56
1623749700000|2021-06-15 09:35:00|1417.1|1415.9|1417.6|1416.4|1418.3|1417.1|1417|1415.8|40
1623750000000|2021-06-15 09:40:00|1417.5|1416.3|1419.2|1418|1420.3|1419.1|1417.5|1416.3|122
1623750300000|2021-06-15 09:45:00|1419.1|1417.9|1416.3|1415.1|1419.1|1417.9|1416.3|1415.1|32
1623750600000|2021-06-15 09:50:00|1416.5|1415.3|1415.2|1414|1417.1|1415.9|1415.2|1414|37
1623750900000|2021-06-15 09:55:00|1415.3|1414.1|1414.8|1413.6|1415.8|1414.6|1414.2|1413|37
1623751200000|2021-06-15 10:00:00|1415.1|1413.9|1414.6|1413.4|1416|1414.8|1414.5|1413.3|26
1623751500000|2021-06-15 10:05:00|1414.5|1413.3|1413.6|1412.4|1414.7|1413.5|1413.4|1412.2|64
1623751800000|2021-06-15 10:10:00|1413.4|1412.2|1413|1411.8|1413.7|1412.5|1412.8|1411.6|30
1623752100000|2021-06-15 10:15:00|1413.2|1412|1414.1|1412.9|1414.3|1413.1|1413|1411.8|47
1623752400000|2021-06-15 10:20:00|1414.2|1413|1413.7|1412.5|1414.2|1413|1413.4|1412.2|43
1623752700000|2021-06-15 10:25:00|1413.8|1412.6|1412.4|1411.2|1414.5|1413.3|1412.2|1411|86
1623753000000|2021-06-15 10:30:00|1412.3|1411.1|1412.8|1411.6|1413.5|1412.3|1412.1|1410.9|41
1623753300000|2021-06-15 10:35:00|1412.9|1411.7|1414.1|1412.9|1414.2|1413|1412.7|1411.5|48
1623753600000|2021-06-15 10:40:00|1414|1412.8|1414.7|1413.5|1415.1|1413.9|1413.5|1412.3|59
1623753900000|2021-06-15 10:45:00|1414.6|1413.4|1415.6|1414.4|1416.4|1415.2|1414.6|1413.4|38
1623754200000|2021-06-15 10:50:00|1415.7|1414.5|1417.7|1416.5|1417.7|1416.5|1415.7|1414.5|84
1623754500000|2021-06-15 10:55:00|1417.2|1416|1416.1|1414.9|1417.4|1416.2|1415.2|1414|81
1623754800000|2021-06-15 11:00:00|1415.8|1414.6|1415.8|1414.6|1416.3|1415.1|1414.9|1413.7|50
1623755100000|2021-06-15 11:05:00|1415.6|1414.4|1415.3|1414.1|1416.8|1415.6|1414.8|1413.6|286
1623755400000|2021-06-15 11:10:00|1415.2|1414|1416.3|1415.1|1416.7|1415.5|1415.2|1414|64
1623755700000|2021-06-15 11:15:00|1416.4|1415.2|1416.4|1415.2|1416.5|1415.3|1415.8|1414.6|24
1623756000000|2021-06-15 11:20:00|1416.7|1415.5|1416.4|1415.2|1417.5|1416.3|1415.4|1414.2|103
1623756300000|2021-06-15 11:25:00|1416.5|1415.3|1417.3|1416.1|1417.3|1416.1|1416|1414.8|144
1623756600000|2021-06-15 11:30:00|1417.2|1416|1413.8|1412.6|1417.4|1416.2|1413.8|1412.6|180
1623756900000|2021-06-15 11:35:00|1413.9|1412.7|1412.3|1411.1|1414|1412.8|1412|1410.8|251
1623757200000|2021-06-15 11:40:00|1412.4|1411.2|1411.6|1410.4|1412.5|1411.3|1410.8|1409.6|132
1623757500000|2021-06-15 11:45:00|1411.3|1410.1|1408.1|1406.9|1411.3|1410.1|1407.8|1406.6|183
1623757800000|2021-06-15 11:50:00|1408.2|1407|1408.4|1407.2|1409.1|1407.9|1407.8|1406.6|90
1623758100000|2021-06-15 11:55:00|1408.6|1407.4|1409.7|1408.5|1410.3|1409.1|1408.6|1407.4|132
1623758400000|2021-06-15 12:00:00|1409.6|1408.4|1408.1|1406.9|1410.3|1409.1|1408.1|1406.9|98
1623758700000|2021-06-15 12:05:00|1408.3|1407.1|1410.2|1409|1410.6|1409.4|1408.3|1407.1|80
1623759000000|2021-06-15 12:10:00|1410.3|1409.1|1408|1406.8|1410.3|1409.1|1407.8|1406.6|150
1623759300000|2021-06-15 12:15:00|1408.3|1407.1|1410.3|1409.1|1410.9|1409.7|1408.1|1406.9|233
1623759600000|2021-06-15 12:20:00|1410.2|1409|1412.1|1410.9|1413.3|1412.1|1409.9|1408.7|169
1623759900000|2021-06-15 12:25:00|1412.3|1411.1|1413.1|1411.9|1413.7|1412.5|1412.2|1411|151
1623760200000|2021-06-15 12:30:00|1412.9|1411.7|1410.9|1409.7|1413.8|1412.6|1410.6|1409.4|152
1623760500000|2021-06-15 12:35:00|1411.3|1410.1|1409|1407.8|1411.4|1410.2|1408.8|1407.6|197
1623760800000|2021-06-15 12:40:00|1408.9|1407.7|1409.4|1408.2|1409.5|1408.3|1407.4|1406.2|327
1623763800000|2021-06-15 13:30:00|1405.8|1404.6|1404.8|1403.6|1406.1|1404.9|1397.7|1396.5|2106
1623764100000|2021-06-15 13:35:00|1404.7|1403.5|1403.9|1402.7|1407.1|1405.9|1403|1401.8|1404
1623764400000|2021-06-15 13:40:00|1404.1|1402.9|1400.3|1399.1|1404.1|1402.9|1397.4|1396.2|1806
1623764700000|2021-06-15 13:45:00|1400.1|1398.9|1399.2|1398|1400.1|1398.9|1397.5|1396.3|1110
1623765000000|2021-06-15 13:50:00|1399|1397.8|1400.8|1399.6|1401.8|1400.6|1397.8|1396.6|928
1623765300000|2021-06-15 13:55:00|1400.7|1399.5|1403.2|1402|1404.2|1403|1399.1|1397.9|1106
1623765600000|2021-06-15 14:00:00|1403.1|1401.9|1402.5|1401.3|1405.3|1404.1|1400.7|1399.5|858
1623765900000|2021-06-15 14:05:00|1402.7|1401.5|1403.8|1402.6|1405.5|1404.3|1402.3|1401.1|919
1623766200000|2021-06-15 14:10:00|1404|1402.8|1407.5|1406.3|1407.6|1406.4|1403.3|1402.1|1248
1623766500000|2021-06-15 14:15:00|1407.3|1406.1|1404.6|1403.4|1407.7|1406.5|1404.6|1403.4|864
1623766800000|2021-06-15 14:20:00|1404.4|1403.2|1404.4|1403.2|1405.3|1404.1|1403.5|1402.3|726
1623767100000|2021-06-15 14:25:00|1403.8|1402.6|1401.5|1400.3|1404.3|1403.1|1401.4|1400.2|826
1623767400000|2021-06-15 14:30:00|1401.6|1400.4|1400.4|1399.2|1402.1|1400.9|1400.3|1399.1|974
1623767700000|2021-06-15 14:35:00|1400.3|1399.1|1400.5|1399.3|1401|1399.8|1399.1|1397.9|881
1623768000000|2021-06-15 14:40:00|1400.4|1399.2|1400.3|1399.1|1401.2|1400|1399.3|1398.1|644
1623768300000|2021-06-15 14:45:00|1400.4|1399.2|1400.4|1399.2|1401.1|1399.9|1399.1|1397.9|865
1623768600000|2021-06-15 14:50:00|1400.3|1399.1|1401.9|1400.7|1401.9|1400.7|1399.5|1398.3|644
1623768900000|2021-06-15 14:55:00|1402|1400.8|1400|1398.8|1402.9|1401.7|1399.6|1398.4|701
1623769200000|2021-06-15 15:00:00|1399.8|1398.6|1400.5|1399.3|1400.7|1399.5|1399.3|1398.1|516
1623769500000|2021-06-15 15:05:00|1400.4|1399.2|1401.7|1400.5|1401.9|1400.7|1399.8|1398.6|325
1623769800000|2021-06-15 15:10:00|1401.8|1400.6|1402.6|1401.4|1403.4|1402.2|1401.6|1400.4|413
1623770100000|2021-06-15 15:15:00|1402.3|1401.1|1401.7|1400.5|1403.1|1401.9|1401.3|1400.1|361
1623770400000|2021-06-15 15:20:00|1401.9|1400.7|1402.5|1401.3|1402.9|1401.7|1401.7|1400.5|197
1623770700000|2021-06-15 15:25:00|1402.7|1401.5|1403.3|1402.1|1404.1|1402.9|1402.7|1401.5|249
1623771000000|2021-06-15 15:30:00|1403.2|1402|1402.8|1401.6|1403.5|1402.3|1401.8|1400.6|440
1623771300000|2021-06-15 15:35:00|1402.9|1401.7|1400.7|1399.5|1402.9|1401.7|1400.5|1399.3|809
1623771600000|2021-06-15 15:40:00|1400.8|1399.6|1400.5|1399.3|1401.6|1400.4|1400.2|1399|606
1623771900000|2021-06-15 15:45:00|1400.6|1399.4|1400.6|1399.4|1400.9|1399.7|1399.5|1398.3|433
1623772200000|2021-06-15 15:50:00|1400.5|1399.3|1399.9|1398.7|1400.9|1399.7|1399.8|1398.6|221
1623772500000|2021-06-15 15:55:00|1399.8|1398.6|1401.2|1400|1402.8|1401.6|1399.3|1398.1|506
1623772800000|2021-06-15 16:00:00|1401.1|1399.9|1399.6|1398.4|1402.2|1401|1399.6|1398.4|468
1623773100000|2021-06-15 16:05:00|1399.7|1398.5|1397.9|1396.7|1399.9|1398.7|1397.4|1396.2|363
1623773400000|2021-06-15 16:10:00|1398|1396.8|1393.6|1392.4|1398.5|1397.3|1392.3|1391.1|682
1623773700000|2021-06-15 16:15:00|1393.7|1392.5|1392.1|1390.9|1394.6|1393.4|1390.2|1389|608
1623774000000|2021-06-15 16:20:00|1392|1390.8|1393.3|1392.1|1393.6|1392.4|1391.8|1390.6|540
1623774300000|2021-06-15 16:25:00|1393.2|1392|1392.1|1390.9|1393.6|1392.4|1392.1|1390.9|231
1623774600000|2021-06-15 16:30:00|1391.9|1390.7|1392.6|1391.4|1393.2|1392|1391.6|1390.4|328
1623774900000|2021-06-15 16:35:00|1392.4|1391.2|1396.3|1395.1|1396.3|1395.1|1392.2|1391|272
1623775200000|2021-06-15 16:40:00|1396.2|1395|1398.4|1397.2|1398.8|1397.6|1396|1394.8|411
1623775500000|2021-06-15 16:45:00|1398.3|1397.1|1397.5|1396.3|1399.3|1398.1|1396.6|1395.4|485
1623775800000|2021-06-15 16:50:00|1397.4|1396.2|1397.5|1396.3|1398.8|1397.6|1396.2|1395|643
1623776100000|2021-06-15 16:55:00|1397.4|1396.2|1397.9|1396.7|1398.2|1397|1396.4|1395.2|356
1623776400000|2021-06-15 17:00:00|1398.2|1397|1399|1397.8|1399.4|1398.2|1397.8|1396.6|362
1623776700000|2021-06-15 17:05:00|1399.1|1397.9|1399.8|1398.6|1400.7|1399.5|1398.6|1397.4|368
1623777000000|2021-06-15 17:10:00|1399.9|1398.7|1397|1395.8|1399.9|1398.7|1397|1395.8|297
1623777300000|2021-06-15 17:15:00|1397.1|1395.9|1395.2|1394|1397.3|1396.1|1394.9|1393.7|461
1623777600000|2021-06-15 17:20:00|1395.1|1393.9|1396.6|1395.4|1396.9|1395.7|1395|1393.8|277
1623777900000|2021-06-15 17:25:00|1396.5|1395.3|1394.4|1393.2|1396.6|1395.4|1394.1|1392.9|315
1623778200000|2021-06-15 17:30:00|1394.5|1393.3|1393.9|1392.7|1395.3|1394.1|1393.8|1392.6|230
1623778500000|2021-06-15 17:35:00|1394|1392.8|1395|1393.8|1396.6|1395.4|1394|1392.8|421
1623778800000|2021-06-15 17:40:00|1395.3|1394.1|1396.9|1395.7|1397.5|1396.3|1394.5|1393.3|338
1623779100000|2021-06-15 17:45:00|1397|1395.8|1395|1393.8|1397.6|1396.4|1394.9|1393.7|360
1623779400000|2021-06-15 17:50:00|1395.1|1393.9|1394|1392.8|1395.6|1394.4|1393.7|1392.5|461
1623779700000|2021-06-15 17:55:00|1394.1|1392.9|1394.8|1393.6|1395|1393.8|1392.7|1391.5|668
1623780000000|2021-06-15 18:00:00|1394.7|1393.5|1395.9|1394.7|1396.4|1395.2|1394.4|1393.2|572
1623780300000|2021-06-15 18:05:00|1395.8|1394.6|1397.8|1396.6|1397.8|1396.6|1395.7|1394.5|691
1623780600000|2021-06-15 18:10:00|1398|1396.8|1396.5|1395.3|1399.4|1398.2|1396.3|1395.1|1243
1623780900000|2021-06-15 18:15:00|1396.6|1395.4|1395.4|1394.2|1397.6|1396.4|1394.8|1393.6|722
1623801600000|2021-06-16 00:00:00|1401.6|1400.4|1398.5|1397.3|1402.4|1401.2|1398.5|1397.3|396
1623801900000|2021-06-16 00:05:00|1398.3|1397.1|1400.8|1399.6|1400.8|1399.6|1398|1396.8|177
1623802200000|2021-06-16 00:10:00|1401|1399.8|1400.2|1399|1402|1400.8|1400.2|1399|334
1623802500000|2021-06-16 00:15:00|1400.1|1398.9|1401.7|1400.5|1403|1401.8|1400.1|1398.9|162
1623802800000|2021-06-16 00:20:00|1401.8|1400.6|1401.6|1400.4|1402.4|1401.2|1401.1|1399.9|68
1623803100000|2021-06-16 00:25:00|1401.9|1400.7|1401.4|1400.2|1402.3|1401.1|1401|1399.8|220
1623803400000|2021-06-16 00:30:00|1401.7|1400.5|1402.2|1401|1402.6|1401.4|1401.5|1400.3|47
1623803700000|2021-06-16 00:35:00|1402.4|1401.2|1402.9|1401.7|1403.1|1401.9|1401.8|1400.6|115
1623804000000|2021-06-16 00:40:00|1402.8|1401.6|1404|1402.8|1404|1402.8|1402.8|1401.6|50
1623804300000|2021-06-16 00:45:00|1403.9|1402.7|1403.2|1402|1404.4|1403.2|1402.9|1401.7|84
1623804600000|2021-06-16 00:50:00|1403.1|1401.9|1404.7|1403.5|1405|1403.8|1402.4|1401.2|112
1623804900000|2021-06-16 00:55:00|1404.6|1403.4|1403.6|1402.4|1404.6|1403.4|1403.6|1402.4|29
1623805200000|2021-06-16 01:00:00|1403.7|1402.5|1402.4|1401.2|1404.1|1402.9|1402.4|1401.2|71
1623805500000|2021-06-16 01:05:00|1402.3|1401.1|1400.8|1399.6|1402.3|1401.1|1400.4|1399.2|80
1623805800000|2021-06-16 01:10:00|1400.7|1399.5|1400.6|1399.4|1401.5|1400.3|1400.6|1399.4|72
1623806100000|2021-06-16 01:15:00|1400.3|1399.1|1399.6|1398.4|1400.7|1399.5|1399.6|1398.4|72
1623806400000|2021-06-16 01:20:00|1399.9|1398.7|1400.3|1399.1|1400.3|1399.1|1399.8|1398.6|47
1623806700000|2021-06-16 01:25:00|1400.4|1399.2|1399.9|1398.7|1400.4|1399.2|1399.8|1398.6|25
1623807000000|2021-06-16 01:30:00|1400|1398.8|1399.8|1398.6|1400.1|1398.9|1398.7|1397.5|47
1623807300000|2021-06-16 01:35:00|1399.7|1398.5|1398.1|1396.9|1399.7|1398.5|1397.9|1396.7|69
1623807600000|2021-06-16 01:40:00|1398.2|1397|1398.6|1397.4|1398.9|1397.7|1398.1|1396.9|47
1623807900000|2021-06-16 01:45:00|1398.8|1397.6|1399.3|1398.1|1399.4|1398.2|1398.4|1397.2|35
1623808200000|2021-06-16 01:50:00|1399.6|1398.4|1399.9|1398.7|1400.6|1399.4|1399.6|1398.4|42
1623808500000|2021-06-16 01:55:00|1400|1398.8|1400.5|1399.3|1400.5|1399.3|1399.6|1398.4|47
1623808800000|2021-06-16 02:00:00|1400.4|1399.2|1400.2|1399|1400.4|1399.2|1399.5|1398.3|19
1623809100000|2021-06-16 02:05:00|1400.1|1398.9|1399.6|1398.4|1400.2|1399|1399.1|1397.9|17
1623809400000|2021-06-16 02:10:00|1399.5|1398.3|1398.9|1397.7|1399.6|1398.4|1398.9|1397.7|17
1623809700000|2021-06-16 02:15:00|1398.8|1397.6|1399|1397.8|1399.1|1397.9|1398.8|1397.6|21
1623810000000|2021-06-16 02:20:00|1398.9|1397.7|1399.1|1397.9|1399.2|1398|1398.7|1397.5|6
1623810300000|2021-06-16 02:25:00|1399.2|1398|1399.1|1397.9|1399.4|1398.2|1399|1397.8|7
1623810600000|2021-06-16 02:30:00|1398.9|1397.7|1398.2|1397|1399|1397.8|1398.2|1397|52
1623810900000|2021-06-16 02:35:00|1398.3|1397.1|1396.6|1395.4|1398.4|1397.2|1396.6|1395.4|62
1623811200000|2021-06-16 02:40:00|1396.7|1395.5|1397.4|1396.2|1397.6|1396.4|1396.7|1395.5|49
1623811500000|2021-06-16 02:45:00|1397.2|1396|1395.3|1394.1|1397.5|1396.3|1395.3|1394.1|79
1623811800000|2021-06-16 02:50:00|1395.2|1394|1394.5|1393.3|1395.5|1394.3|1394.2|1393|57
1623812100000|2021-06-16 02:55:00|1394.4|1393.2|1393.7|1392.5|1394.6|1393.4|1393.7|1392.5|51
1623812400000|2021-06-16 03:00:00|1393.8|1392.6|1394.7|1393.5|1394.9|1393.7|1393.1|1391.9|84
1623812700000|2021-06-16 03:05:00|1394.9|1393.7|1393.9|1392.7|1395|1393.8|1393.9|1392.7|38
1623813000000|2021-06-16 03:10:00|1393.8|1392.6|1393.5|1392.3|1393.8|1392.6|1393.1|1391.9|41
1623813300000|2021-06-16 03:15:00|1393.7|1392.5|1393.9|1392.7|1394.8|1393.6|1393.6|1392.4|65
1623813600000|2021-06-16 03:20:00|1393.8|1392.6|1394.3|1393.1|1394.4|1393.2|1393.4|1392.2|19
1623813900000|2021-06-16 03:25:00|1394.2|1393|1394.3|1393.1|1394.9|1393.7|1394.1|1392.9|17
1623814200000|2021-06-16 03:30:00|1394.2|1393|1394.5|1393.3|1394.7|1393.5|1394|1392.8|23
1623814500000|2021-06-16 03:35:00|1394.7|1393.5|1394.5|1393.3|1394.7|1393.5|1394.4|1393.2|9
1623814800000|2021-06-16 03:40:00|1394.4|1393.2|1394.9|1393.7|1394.9|1393.7|1394.3|1393.1|15
1623815100000|2021-06-16 03:45:00|1395|1393.8|1395.6|1394.4|1395.6|1394.4|1395|1393.8|15
1623815400000|2021-06-16 03:50:00|1395.4|1394.2|1395.7|1394.5|1395.9|1394.7|1395.1|1393.9|26
1623815700000|2021-06-16 03:55:00|1395.8|1394.6|1396.5|1395.3|1396.5|1395.3|1395.7|1394.5|17
1623816000000|2021-06-16 04:00:00|1396.4|1395.2|1396.1|1394.9|1396.5|1395.3|1396.1|1394.9|11
1623816300000|2021-06-16 04:05:00|1396|1394.8|1395.8|1394.6|1396|1394.8|1395.5|1394.3|15
1623816600000|2021-06-16 04:10:00|1395.7|1394.5|1394.8|1393.6|1395.9|1394.7|1394.6|1393.4|30
1623816900000|2021-06-16 04:15:00|1394.7|1393.5|1393.3|1392.1|1395.1|1393.9|1393.3|1392.1|44
1623817200000|2021-06-16 04:20:00|1393|1391.8|1391.3|1390.1|1393.2|1392|1390.8|1389.6|93
1623817500000|2021-06-16 04:25:00|1391.2|1390|1392.1|1390.9|1392.2|1391|1391|1389.8|55
1623817800000|2021-06-16 04:30:00|1392.3|1391.1|1392.2|1391|1392.7|1391.5|1391.9|1390.7|21
1623818100000|2021-06-16 04:35:00|1392.4|1391.2|1392.6|1391.4|1392.7|1391.5|1392.2|1391|20
1623818400000|2021-06-16 04:40:00|1392.1|1390.9|1392|1390.8|1392.1|1390.9|1391.6|1390.4|11
1623818700000|2021-06-16 04:45:00|1392.2|1391|1393|1391.8|1393.1|1391.9|1392.2|1391|20
1623819000000|2021-06-16 04:50:00|1393.1|1391.9|1393.6|1392.4|1393.7|1392.5|1393.1|1391.9|27
1623819300000|2021-06-16 04:55:00|1393.5|1392.3|1393.2|1392|1393.6|1392.4|1392.7|1391.5|22
1623819600000|2021-06-16 05:00:00|1393.3|1392.1|1392.9|1391.7|1393.6|1392.4|1392.8|1391.6|8
1623819900000|2021-06-16 05:05:00|1392.7|1391.5|1391.6|1390.4|1392.7|1391.5|1391.5|1390.3|19
1623820200000|2021-06-16 05:10:00|1391.5|1390.3|1391.1|1389.9|1391.6|1390.4|1391|1389.8|21
1623820500000|2021-06-16 05:15:00|1391.2|1390|1390.6|1389.4|1391.3|1390.1|1390.1|1388.9|23
1623820800000|2021-06-16 05:20:00|1390.7|1389.5|1390.4|1389.2|1391.3|1390.1|1390.2|1389|42
1623821100000|2021-06-16 05:25:00|1390.1|1388.9|1390.1|1388.9|1390.4|1389.2|1389.9|1388.7|27
1623821400000|2021-06-16 05:30:00|1390.2|1389|1390.9|1389.7|1391.5|1390.3|1389.8|1388.6|55
1623821700000|2021-06-16 05:35:00|1390.8|1389.6|1388|1386.8|1390.9|1389.7|1387.9|1386.7|72
1623822000000|2021-06-16 05:40:00|1388.2|1387|1388.3|1387.1|1388.8|1387.6|1387.9|1386.7|87
1623822300000|2021-06-16 05:45:00|1388.2|1387|1387.7|1386.5|1388.3|1387.1|1387.3|1386.1|84
1623822600000|2021-06-16 05:50:00|1387.6|1386.4|1387.9|1386.7|1388|1386.8|1387|1385.8|85
1623822900000|2021-06-16 05:55:00|1388.1|1386.9|1387.3|1386.1|1388.2|1387|1387.1|1385.9|60
1623823200000|2021-06-16 06:00:00|1387.2|1386|1386.9|1385.7|1387.6|1386.4|1386.8|1385.6|55
1623823500000|2021-06-16 06:05:00|1386.8|1385.6|1387|1385.8|1387.2|1386|1385.5|1384.3|51
1623823800000|2021-06-16 06:10:00|1387.1|1385.9|1386.5|1385.3|1387.3|1386.1|1386.4|1385.2|32
1623824100000|2021-06-16 06:15:00|1386.3|1385.1|1385|1383.8|1386.5|1385.3|1384.8|1383.6|92
1623824400000|2021-06-16 06:20:00|1384.9|1383.7|1383.7|1382.5|1385.1|1383.9|1383.4|1382.2|174
1623824700000|2021-06-16 06:25:00|1383.6|1382.4|1385.6|1384.4|1385.6|1384.4|1383.5|1382.3|44
1623825000000|2021-06-16 06:30:00|1385.5|1384.3|1386|1384.8|1386.5|1385.3|1385.4|1384.2|52
1623825300000|2021-06-16 06:35:00|1386.1|1384.9|1385.5|1384.3|1386.2|1385|1385.1|1383.9|26
1623825600000|2021-06-16 06:40:00|1385.8|1384.6|1386.3|1385.1|1386.5|1385.3|1385.7|1384.5|30
1623825900000|2021-06-16 06:45:00|1386.4|1385.2|1386.4|1385.2|1387.1|1385.9|1386.1|1384.9|27
1623826200000|2021-06-16 06:50:00|1386.5|1385.3|1386.5|1385.3|1387|1385.8|1386|1384.8|43
1623826500000|2021-06-16 06:55:00|1386.6|1385.4|1386.8|1385.6|1386.8|1385.6|1386|1384.8|19
1623826800000|2021-06-16 07:00:00|1386.7|1385.5|1387.8|1386.6|1387.9|1386.7|1386.7|1385.5|42
1623827100000|2021-06-16 07:05:00|1387.9|1386.7|1386.4|1385.2|1388.4|1387.2|1386.4|1385.2|37
1623827400000|2021-06-16 07:10:00|1386.5|1385.3|1387|1385.8|1387.6|1386.4|1386|1384.8|37
1623827700000|2021-06-16 07:15:00|1387.1|1385.9|1386.1|1384.9|1387.1|1385.9|1385.8|1384.6|19
1623828000000|2021-06-16 07:20:00|1386|1384.8|1388.5|1387.3|1388.6|1387.4|1385.9|1384.7|22
1623828300000|2021-06-16 07:25:00|1388.4|1387.2|1388.7|1387.5|1389.6|1388.4|1388.3|1387.1|63
1623828600000|2021-06-16 07:30:00|1388.8|1387.6|1387.6|1386.4|1388.8|1387.6|1387.2|1386|91
1623828900000|2021-06-16 07:35:00|1387.4|1386.2|1384.2|1383|1387.4|1386.2|1384.1|1382.9|132
1623829200000|2021-06-16 07:40:00|1384.4|1383.2|1383.8|1382.6|1384.6|1383.4|1383.7|1382.5|50
1623829500000|2021-06-16 07:45:00|1383.9|1382.7|1383.8|1382.6|1384.2|1383|1383.4|1382.2|305
1623829800000|2021-06-16 07:50:00|1383.9|1382.7|1381.4|1380.2|1383.9|1382.7|1381.2|1380|63
1623830100000|2021-06-16 07:55:00|1381.5|1380.3|1379.1|1377.9|1382.2|1381|1379|1377.8|126
1623830400000|2021-06-16 08:00:00|1379.3|1378.1|1379.1|1377.9|1380.1|1378.9|1378.4|1377.2|1113
1623830700000|2021-06-16 08:05:00|1379.2|1378|1379.7|1378.5|1379.7|1378.5|1379.2|1378|52
1623831000000|2021-06-16 08:10:00|1379.8|1378.6|1378.7|1377.5|1379.8|1378.6|1378.4|1377.2|58
1623831300000|2021-06-16 08:15:00|1379.1|1377.9|1379.1|1377.9|1379.4|1378.2|1378.9|1377.7|33
1623831600000|2021-06-16 08:20:00|1379|1377.8|1378.8|1377.6|1379.1|1377.9|1378.3|1377.1|21
1623831900000|2021-06-16 08:25:00|1378.9|1377.7|1376.7|1375.5|1379.4|1378.2|1376.6|1375.4|98
1623832200000|2021-06-16 08:30:00|1376.8|1375.6|1375.8|1374.6|1377.6|1376.4|1375.4|1374.2|101
1623832500000|2021-06-16 08:35:00|1375.7|1374.5|1376.1|1374.9|1376.2|1375|1375.3|1374.1|122
1623832800000|2021-06-16 08:40:00|1376.2|1375|1376.9|1375.7|1376.9|1375.7|1375.9|1374.7|37
1623833100000|2021-06-16 08:45:00|1377.1|1375.9|1377.2|1376|1377.5|1376.3|1376.8|1375.6|26
1623833400000|2021-06-16 08:50:00|1377.3|1376.1|1377.9|1376.7|1378.3|1377.1|1377.3|1376.1|17
1623833700000|2021-06-16 08:55:00|1378|1376.8|1378.8|1377.6|1378.8|1377.6|1377.7|1376.5|45
1623834000000|2021-06-16 09:00:00|1378.9|1377.7|1379.5|1378.3|1379.6|1378.4|1378|1376.8|39
1623834300000|2021-06-16 09:05:00|1379.4|1378.2|1378.2|1377|1379.5|1378.3|1377.8|1376.6|32
1623834600000|2021-06-16 09:10:00|1378.7|1377.5|1377.3|1376.1|1378.9|1377.7|1377.2|1376|27
1623834900000|2021-06-16 09:15:00|1377.2|1376|1376.1|1374.9|1377.2|1376|1375.6|1374.4|38
1623835200000|2021-06-16 09:20:00|1376|1374.8|1373.1|1371.9|1376.1|1374.9|1372.8|1371.6|254
1623835500000|2021-06-16 09:25:00|1373|1371.8|1374.6|1373.4|1374.7|1373.5|1372.7|1371.5|83
1623835800000|2021-06-16 09:30:00|1374.5|1373.3|1374.7|1373.5|1375.1|1373.9|1374.4|1373.2|60
1623836100000|2021-06-16 09:35:00|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.4|1373.2|50
1623836400000|2021-06-16 09:40:00|1375.1|1373.9|1376.2|1375|1376.5|1375.3|1375.1|1373.9|94
1623836700000|2021-06-16 09:45:00|1376.3|1375.1|1377.6|1376.4|1377.6|1376.4|1376.2|1375|48
1623837000000|2021-06-16 09:50:00|1377.5|1376.3|1376|1374.8|1377.6|1376.4|1375.7|1374.5|40
1623837300000|2021-06-16 09:55:00|1376.1|1374.9|1376.8|1375.6|1376.9|1375.7|1375.8|1374.6|52
1623837600000|2021-06-16 10:00:00|1376.9|1375.7|1379.2|1378|1379.8|1378.6|1376.8|1375.6|100
1623837900000|2021-06-16 10:05:00|1379.4|1378.2|1380.1|1378.9|1380.4|1379.2|1379.3|1378.1|33
1623838200000|2021-06-16 10:10:00|1380|1378.8|1379.3|1378.1|1380.2|1379|1379.3|1378.1|23
1623838500000|2021-06-16 10:15:00|1379.4|1378.2|1380.3|1379.1|1380.3|1379.1|1379.2|1378|35
1623838800000|2021-06-16 10:20:00|1380.1|1378.9|1379.5|1378.3|1380.2|1379|1379.1|1377.9|33
1623839100000|2021-06-16 10:25:00|1379.7|1378.5|1380.4|1379.2|1382.2|1381|1379.7|1378.5|96
1623839400000|2021-06-16 10:30:00|1380.3|1379.1|1381.4|1380.2|1381.6|1380.4|1380.2|1379|26
1623839700000|2021-06-16 10:35:00|1381.6|1380.4|1380.1|1378.9|1381.9|1380.7|1380|1378.8|34
1623840000000|2021-06-16 10:40:00|1380|1378.8|1381.4|1380.2|1382.3|1381.1|1379.8|1378.6|58
1623840300000|2021-06-16 10:45:00|1381.1|1379.9|1383.2|1382|1383.2|1382|1381.1|1379.9|64
1623840600000|2021-06-16 10:50:00|1383.4|1382.2|1382.2|1381|1383.5|1382.3|1381.6|1380.4|76
1623840900000|2021-06-16 10:55:00|1382|1380.8|1381.7|1380.5|1382|1380.8|1380.9|1379.7|42
1623841200000|2021-06-16 11:00:00|1381.9|1380.7|1382.3|1381.1|1383.1|1381.9|1381.3|1380.1|64
1623841500000|2021-06-16 11:05:00|1382.2|1381|1382.2|1381|1383.3|1382.1|1382.2|1381|50
1623841800000|2021-06-16 11:10:00|1382|1380.8|1380.4|1379.2|1382.3|1381.1|1380.4|1379.2|34
1623842100000|2021-06-16 11:15:00|1380.5|1379.3|1382.4|1381.2|1382.4|1381.2|1380.1|1378.9|39
1623842400000|2021-06-16 11:20:00|1382.3|1381.1|1383.1|1381.9|1384.4|1383.2|1382.2|1381|93
1623842700000|2021-06-16 11:25:00|1383.2|1382|1382.3|1381.1|1383.9|1382.7|1382.3|1381.1|68
1623843000000|2021-06-16 11:30:00|1382.4|1381.2|1381.6|1380.4|1382.4|1381.2|1381.1|1379.9|57
1623843300000|2021-06-16 11:35:00|1381.5|1380.3|1380.9|1379.7|1383|1381.8|1380.9|1379.7|110
1623843600000|2021-06-16 11:40:00|1381.2|1380|1381.9|1380.7|1382.2|1381|1380.5|1379.3|141
1623843900000|2021-06-16 11:45:00|1381.6|1380.4|1381.9|1380.7|1382.5|1381.3|1381.5|1380.3|85
1623844200000|2021-06-16 11:50:00|1381.7|1380.5|1382.2|1381|1382.3|1381.1|1381.5|1380.3|99
1623844500000|2021-06-16 11:55:00|1382.1|1380.9|1384.9|1383.7|1384.9|1383.7|1381.5|1380.3|82
1623844800000|2021-06-16 12:00:00|1385|1383.8|1387.3|1386.1|1387.5|1386.3|1384.7|1383.5|204
1623845100000|2021-06-16 12:05:00|1387.1|1385.9|1385.5|1384.3|1387.1|1385.9|1384.5|1383.3|141
1623845400000|2021-06-16 12:10:00|1385.4|1384.2|1386|1384.8|1386.2|1385|1385.1|1383.9|62
1623845700000|2021-06-16 12:15:00|1386.1|1384.9|1388.9|1387.7|1388.9|1387.7|1386.1|1384.9|101
1623846000000|2021-06-16 12:20:00|1388.6|1387.4|1387.5|1386.3|1388.6|1387.4|1387.5|1386.3|85
1623846300000|2021-06-16 12:25:00|1387.4|1386.2|1388.1|1386.9|1389.1|1387.9|1387.4|1386.2|127
1623846600000|2021-06-16 12:30:00|1388|1386.8|1389.2|1388|1389.2|1388|1386.6|1385.4|128
1623846900000|2021-06-16 12:35:00|1389.1|1387.9|1390.1|1388.9|1390.1|1388.9|1388.6|1387.4|172
1623847200000|2021-06-16 12:40:00|1390.5|1389.3|1391|1389.8|1392|1390.8|1389.7|1388.5|253
1623850200000|2021-06-16 13:30:00|1392|1390.8|1391.8|1390.6|1394.5|1393.3|1383.5|1382.3|1752
1623850500000|2021-06-16 13:35:00|1391.7|1390.5|1389.7|1388.5|1395.9|1394.7|1389.5|1388.3|1219
1623850800000|2021-06-16 13:40:00|1390.2|1389|1389.9|1388.7|1391.4|1390.2|1387.5|1386.3|803
1623851100000|2021-06-16 13:45:00|1390.4|1389.2|1391.7|1390.5|1392.8|1391.6|1389.3|1388.1|594
1623851400000|2021-06-16 13:50:00|1391.8|1390.6|1396.4|1395.2|1397.2|1396|1391.5|1390.3|1215
1623851700000|2021-06-16 13:55:00|1396.5|1395.3|1389.7|1388.5|1397.2|1396|1389.5|1388.3|810
1623852000000|2021-06-16 14:00:00|1389.8|1388.6|1395|1393.8|1395.5|1394.3|1389.7|1388.5|709
1623852300000|2021-06-16 14:05:00|1394.9|1393.7|1392.3|1391.1|1396|1394.8|1392.1|1390.9|667
1623852600000|2021-06-16 14:10:00|1392.4|1391.2|1396.1|1394.9|1396.9|1395.7|1391.9|1390.7|797
1623852900000|2021-06-16 14:15:00|1396|1394.8|1396.6|1395.4|1397|1395.8|1392.8|1391.6|801
1623853200000|2021-06-16 14:20:00|1396.7|1395.5|1394.3|1393.1|1397.1|1395.9|1394.2|1393|775
1623853500000|2021-06-16 14:25:00|1394.4|1393.2|1391.6|1390.4|1395.5|1394.3|1391.3|1390.1|623
1623853800000|2021-06-16 14:30:00|1391.5|1390.3|1390|1388.8|1392.2|1391|1390|1388.8|550
1623854100000|2021-06-16 14:35:00|1389.9|1388.7|1389|1387.8|1390.8|1389.6|1388.7|1387.5|556
1623854400000|2021-06-16 14:40:00|1389.2|1388|1387.6|1386.4|1389.7|1388.5|1386|1384.8|407
1623854700000|2021-06-16 14:45:00|1387.7|1386.5|1387.3|1386.1|1388.3|1387.1|1386.8|1385.6|279
1623855000000|2021-06-16 14:50:00|1387.4|1386.2|1384.8|1383.6|1387.6|1386.4|1384|1382.8|434
1623855300000|2021-06-16 14:55:00|1384.7|1383.5|1386.2|1385|1387|1385.8|1384.6|1383.4|381
1623855600000|2021-06-16 15:00:00|1386.1|1384.9|1386.8|1385.6|1387.6|1386.4|1386|1384.8|435
1623855900000|2021-06-16 15:05:00|1387|1385.8|1385.7|1384.5|1387|1385.8|1384.7|1383.5|305
1623856200000|2021-06-16 15:10:00|1385.8|1384.6|1387.5|1386.3|1387.7|1386.5|1385.7|1384.5|264
1623856500000|2021-06-16 15:15:00|1387.4|1386.2|1388.8|1387.6|1389.2|1388|1387|1385.8|220
1623856800000|2021-06-16 15:20:00|1388.7|1387.5|1389.2|1388|1389.6|1388.4|1386.2|1385|407
1623857100000|2021-06-16 15:25:00|1389.1|1387.9|1386.6|1385.4|1389.1|1387.9|1386|1384.8|262
1623857400000|2021-06-16 15:30:00|1386.5|1385.3|1386.2|1385|1387|1385.8|1383.8|1382.6|404
1623857700000|2021-06-16 15:35:00|1386.1|1384.9|1387.5|1386.3|1387.5|1386.3|1385.1|1383.9|317
1623858000000|2021-06-16 15:40:00|1387.3|1386.1|1390|1388.8|1390.4|1389.2|1387.3|1386.1|226
1623858300000|2021-06-16 15:45:00|1389.9|1388.7|1389.5|1388.3|1391.4|1390.2|1389.4|1388.2|268
1623858600000|2021-06-16 15:50:00|1389.6|1388.4|1390.4|1389.2|1391.8|1390.6|1389.4|1388.2|378
1623858900000|2021-06-16 15:55:00|1390.3|1389.1|1390.1|1388.9|1391|1389.8|1389.5|1388.3|255
1623859200000|2021-06-16 16:00:00|1390|1388.8|1388.7|1387.5|1390.5|1389.3|1388.5|1387.3|170
1623859500000|2021-06-16 16:05:00|1388.5|1387.3|1386.6|1385.4|1388.9|1387.7|1386.4|1385.2|264
1623859800000|2021-06-16 16:10:00|1386.7|1385.5|1386.2|1385|1387|1385.8|1385.4|1384.2|203
1623860100000|2021-06-16 16:15:00|1385.9|1384.7|1385.4|1384.2|1386.1|1384.9|1384.7|1383.5|212
1623860400000|2021-06-16 16:20:00|1385.2|1384|1383.7|1382.5|1385.2|1384|1382.9|1381.7|319
1623860700000|2021-06-16 16:25:00|1383.6|1382.4|1383.2|1382|1383.7|1382.5|1382.4|1381.2|284
1623861000000|2021-06-16 16:30:00|1383.1|1381.9|1380.8|1379.6|1383.4|1382.2|1380.6|1379.4|594
1623861300000|2021-06-16 16:35:00|1380.7|1379.5|1381.6|1380.4|1381.9|1380.7|1380.3|1379.1|160
1623861600000|2021-06-16 16:40:00|1381.7|1380.5|1382.6|1381.4|1384|1382.8|1381.6|1380.4|234
1623861900000|2021-06-16 16:45:00|1382.4|1381.2|1382|1380.8|1382.7|1381.5|1380.6|1379.4|409
1623862200000|2021-06-16 16:50:00|1381.6|1380.4|1381.9|1380.7|1382.5|1381.3|1380.9|1379.7|242
1623862500000|2021-06-16 16:55:00|1382|1380.8|1381.7|1380.5|1382.7|1381.5|1381.2|1380|201
1623862800000|2021-06-16 17:00:00|1381.4|1380.2|1379.2|1378|1381.6|1380.4|1379|1377.8|228
1623863100000|2021-06-16 17:05:00|1379.4|1378.2|1376.6|1375.4|1379.7|1378.5|1376.2|1375|218
1623863400000|2021-06-16 17:10:00|1376.7|1375.5|1373.1|1371.9|1377.5|1376.3|1373.1|1371.9|678
1623863700000|2021-06-16 17:15:00|1373.3|1372.1|1371.1|1369.9|1374|1372.8|1369.6|1368.4|765
1623864000000|2021-06-16 17:20:00|1371.2|1370|1369.7|1368.5|1372|1370.8|1369|1367.8|465
1623864300000|2021-06-16 17:25:00|1369.8|1368.6|1373.9|1372.7|1374.2|1373|1369.7|1368.5|511
1623864600000|2021-06-16 17:30:00|1374|1372.8|1374.3|1373.1|1374.4|1373.2|1371.9|1370.7|261
1623864900000|2021-06-16 17:35:00|1374.4|1373.2|1372.9|1371.7|1374.7|1373.5|1372.3|1371.1|297
1623865200000|2021-06-16 17:40:00|1373|1371.8|1374.4|1373.2|1374.7|1373.5|1372.3|1371.1|375
1623865500000|2021-06-16 17:45:00|1374.3|1373.1|1374.7|1373.5|1375.7|1374.5|1373.6|1372.4|403
1623865800000|2021-06-16 17:50:00|1374.8|1373.6|1372.6|1371.4|1375.3|1374.1|1372|1370.8|336
1623866100000|2021-06-16 17:55:00|1372.7|1371.5|1373.2|1372|1374.3|1373.1|1372.5|1371.3|252
1623866400000|2021-06-16 18:00:00|1373.3|1372.1|1372.1|1370.9|1374.7|1373.5|1371.7|1370.5|645
1623866700000|2021-06-16 18:05:00|1371.9|1370.7|1372.6|1371.4|1372.7|1371.5|1369.2|1368|1070
1623867000000|2021-06-16 18:10:00|1372.7|1371.5|1366.5|1365.3|1372.7|1371.5|1366.5|1365.3|1189
1623867300000|2021-06-16 18:15:00|1366.6|1365.4|1363.3|1362.1|1367.1|1365.9|1363.3|1362.1|1159
1623888000000|2021-06-17 00:00:00|1361.5|1360.3|1363.2|1362|1365.7|1364.5|1361|1359.8|359
1623888300000|2021-06-17 00:05:00|1363.3|1362.1|1357.8|1356.6|1363.4|1362.2|1357.2|1356|335
1623888600000|2021-06-17 00:10:00|1357.6|1356.4|1356.7|1355.5|1357.8|1356.6|1353.4|1352.2|336
1623888900000|2021-06-17 00:15:00|1356.6|1355.4|1354.8|1353.6|1357.3|1356.1|1354.6|1353.4|135
1623889200000|2021-06-17 00:20:00|1354.7|1353.5|1353.4|1352.2|1355|1353.8|1353.3|1352.1|147
1623889500000|2021-06-17 00:25:00|1353.8|1352.6|1354.8|1353.6|1356.3|1355.1|1353.4|1352.2|168
1623889800000|2021-06-17 00:30:00|1354.6|1353.4|1354.3|1353.1|1354.7|1353.5|1353.6|1352.4|83
1623890100000|2021-06-17 00:35:00|1354.2|1353|1353.7|1352.5|1354.8|1353.6|1353.6|1352.4|54
1623890400000|2021-06-17 00:40:00|1353.8|1352.6|1356.5|1355.3|1356.7|1355.5|1353.6|1352.4|65
1623890700000|2021-06-17 00:45:00|1356.6|1355.4|1355.9|1354.7|1356.6|1355.4|1355.3|1354.1|28
1623891000000|2021-06-17 00:50:00|1355.8|1354.6|1357.8|1356.6|1357.8|1356.6|1355.4|1354.2|61
1623891300000|2021-06-17 00:55:00|1358|1356.8|1357.5|1356.3|1358.3|1357.1|1357.1|1355.9|46
1623891600000|2021-06-17 01:00:00|1357.3|1356.1|1356.9|1355.7|1358|1356.8|1355.5|1354.3|110
1623891900000|2021-06-17 01:05:00|1356.8|1355.6|1357.5|1356.3|1357.5|1356.3|1355.5|1354.3|74
1623892200000|2021-06-17 01:10:00|1357.6|1356.4|1358.7|1357.5|1359.3|1358.1|1357.2|1356|129
1623892500000|2021-06-17 01:15:00|1358.6|1357.4|1360|1358.8|1360|1358.8|1357.8|1356.6|115
1623892800000|2021-06-17 01:20:00|1360.2|1359|1360.6|1359.4|1361.3|1360.1|1359.5|1358.3|99
1623893100000|2021-06-17 01:25:00|1360.4|1359.2|1360.3|1359.1|1361.3|1360.1|1359.7|1358.5|99
1623893400000|2021-06-17 01:30:00|1360.5|1359.3|1362|1360.8|1362|1360.8|1360.2|1359|53
1623893700000|2021-06-17 01:35:00|1361.9|1360.7|1360.2|1359|1362.2|1361|1359.9|1358.7|33
1623894000000|2021-06-17 01:40:00|1360.5|1359.3|1360.3|1359.1|1361.4|1360.2|1360.3|1359.1|95
1623894300000|2021-06-17 01:45:00|1360.2|1359|1360.2|1359|1360.7|1359.5|1359.9|1358.7|43
1623894600000|2021-06-17 01:50:00|1360.1|1358.9|1360.2|1359|1360.4|1359.2|1359.8|1358.6|15
1623894900000|2021-06-17 01:55:00|1360.3|1359.1|1359.7|1358.5|1360.4|1359.2|1359.7|1358.5|54
1623895200000|2021-06-17 02:00:00|1359.6|1358.4|1361.6|1360.4|1361.8|1360.6|1359.6|1358.4|69
1623895500000|2021-06-17 02:05:00|1361.7|1360.5|1362.2|1361|1362.2|1361|1361.5|1360.3|59
1623895800000|2021-06-17 02:10:00|1362.4|1361.2|1362.7|1361.5|1363.1|1361.9|1361.7|1360.5|76
1623896100000|2021-06-17 02:15:00|1362.8|1361.6|1361.9|1360.7|1362.9|1361.7|1361.9|1360.7|12
1623896400000|2021-06-17 02:20:00|1361.8|1360.6|1360.3|1359.1|1361.8|1360.6|1360.3|1359.1|43
1623896700000|2021-06-17 02:25:00|1360.2|1359|1361|1359.8|1361.3|1360.1|1360.2|1359|13
1623897000000|2021-06-17 02:30:00|1361.1|1359.9|1360|1358.8|1363|1361.8|1359.8|1358.6|52
1623897300000|2021-06-17 02:35:00|1360.1|1358.9|1360.1|1358.9|1360.5|1359.3|1359.5|1358.3|30
1623897600000|2021-06-17 02:40:00|1359.9|1358.7|1360.7|1359.5|1361.2|1360|1359.9|1358.7|26
1623897900000|2021-06-17 02:45:00|1360.8|1359.6|1361.2|1360|1362.2|1361|1360.6|1359.4|24
1623898200000|2021-06-17 02:50:00|1361.1|1359.9|1363|1361.8|1363|1361.8|1361|1359.8|27
1623898500000|2021-06-17 02:55:00|1363.1|1361.9|1362.4|1361.2|1363.1|1361.9|1362|1360.8|41
1623898800000|2021-06-17 03:00:00|1362.5|1361.3|1362.1|1360.9|1363.1|1361.9|1362.1|1360.9|23
1623899100000|2021-06-17 03:05:00|1362.3|1361.1|1361.4|1360.2|1362.5|1361.3|1361.4|1360.2|16
1623899400000|2021-06-17 03:10:00|1361.7|1360.5|1360.4|1359.2|1362.1|1360.9|1360.4|1359.2|22
1623899700000|2021-06-17 03:15:00|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1359.6|1358.4|57
1623900000000|2021-06-17 03:20:00|1360.5|1359.3|1361.2|1360|1361.7|1360.5|1360.5|1359.3|24
1623900300000|2021-06-17 03:25:00|1361.1|1359.9|1360.7|1359.5|1361.6|1360.4|1360.7|1359.5|3
1623900600000|2021-06-17 03:30:00|1360.8|1359.6|1360.8|1359.6|1361.2|1360|1360.4|1359.2|8
1623900900000|2021-06-17 03:35:00|1360.7|1359.5|1360|1358.8|1360.7|1359.5|1359.8|1358.6|5
1623901200000|2021-06-17 03:40:00|1359.9|1358.7|1360.6|1359.4|1360.8|1359.6|1359.6|1358.4|16
1623901500000|2021-06-17 03:45:00|1360.7|1359.5|1360.6|1359.4|1361.1|1359.9|1360.6|1359.4|55
1623901800000|2021-06-17 03:50:00|1360.5|1359.3|1361.3|1360.1|1361.3|1360.1|1360.5|1359.3|4
1623902100000|2021-06-17 03:55:00|1361.2|1360|1360.8|1359.6|1361.2|1360|1360.7|1359.5|4
1623902400000|2021-06-17 04:00:00|1360.7|1359.5|1360.7|1359.5|1360.9|1359.7|1360.6|1359.4|6
1623902700000|2021-06-17 04:05:00|1360.6|1359.4|1361.8|1360.6|1362|1360.8|1360.6|1359.4|7
1623903000000|2021-06-17 04:10:00|1361.9|1360.7|1361.4|1360.2|1362|1360.8|1361.1|1359.9|13
1623903300000|2021-06-17 04:15:00|1361.3|1360.1|1361.2|1360|1361.8|1360.6|1361.2|1360|9
1623903600000|2021-06-17 04:20:00|1361.4|1360.2|1361.4|1360.2|1361.6|1360.4|1361.3|1360.1|16
1623903900000|2021-06-17 04:25:00|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1361.1|1359.9|6
1623904200000|2021-06-17 04:30:00|1361.2|1360|1361.7|1360.5|1361.7|1360.5|1361.2|1360|11
1623904500000|2021-06-17 04:35:00|1361.6|1360.4|1362.9|1361.7|1362.9|1361.7|1361.6|1360.4|12
1623904800000|2021-06-17 04:40:00|1363|1361.8|1362.7|1361.5|1363|1361.8|1362.2|1361|29
1623905100000|2021-06-17 04:45:00|1362.8|1361.6|1362.8|1361.6|1363.2|1362|1362.5|1361.3|20
1623905400000|2021-06-17 04:50:00|1362.7|1361.5|1363.2|1362|1363.2|1362|1362.6|1361.4|20
1623905700000|2021-06-17 04:55:00|1363.1|1361.9|1363.1|1361.9|1363.2|1362|1362.8|1361.6|17
1623906000000|2021-06-17 05:00:00|1363.2|1362|1362.2|1361|1363.5|1362.3|1362.2|1361|17
1623906300000|2021-06-17 05:05:00|1362.1|1360.9|1363.5|1362.3|1363.5|1362.3|1362|1360.8|9
1623906600000|2021-06-17 05:10:00|1363.4|1362.2|1362.9|1361.7|1363.4|1362.2|1362.7|1361.5|8
1623906900000|2021-06-17 05:15:00|1362.8|1361.6|1364.4|1363.2|1364.6|1363.4|1362.7|1361.5|58
1623907200000|2021-06-17 05:20:00|1364.5|1363.3|1364|1362.8|1364.6|1363.4|1363.6|1362.4|39
1623907500000|2021-06-17 05:25:00|1363.9|1362.7|1362.7|1361.5|1363.9|1362.7|1361.7|1360.5|19
1623907800000|2021-06-17 05:30:00|1362.6|1361.4|1362.6|1361.4|1363.5|1362.3|1362.4|1361.2|19
1623908100000|2021-06-17 05:35:00|1362.7|1361.5|1362.7|1361.5|1364.6|1363.4|1362.5|1361.3|64
1623908400000|2021-06-17 05:40:00|1362.8|1361.6|1361.8|1360.6|1362.8|1361.6|1361.7|1360.5|39
1623908700000|2021-06-17 05:45:00|1361.9|1360.7|1361.9|1360.7|1362.6|1361.4|1361.7|1360.5|22
1623909000000|2021-06-17 05:50:00|1361.8|1360.6|1361.8|1360.6|1362.2|1361|1361.5|1360.3|37
1623909300000|2021-06-17 05:55:00|1362|1360.8|1360.6|1359.4|1362|1360.8|1360.6|1359.4|35
1623909600000|2021-06-17 06:00:00|1360.5|1359.3|1360.2|1359|1360.8|1359.6|1359.6|1358.4|39
1623909900000|2021-06-17 06:05:00|1360.1|1358.9|1357.9|1356.7|1360.2|1359|1357.9|1356.7|64
1623910200000|2021-06-17 06:10:00|1357.8|1356.6|1358.6|1357.4|1359|1357.8|1357.6|1356.4|29
1623910500000|2021-06-17 06:15:00|1358.5|1357.3|1359.8|1358.6|1360.5|1359.3|1358.5|1357.3|51
1623910800000|2021-06-17 06:20:00|1359.7|1358.5|1361.7|1360.5|1361.7|1360.5|1359.7|1358.5|46
1623911100000|2021-06-17 06:25:00|1361.6|1360.4|1360.1|1358.9|1361.9|1360.7|1360.1|1358.9|44
1623911400000|2021-06-17 06:30:00|1359.9|1358.7|1361.2|1360|1361.3|1360.1|1359.7|1358.5|32
1623911700000|2021-06-17 06:35:00|1361.5|1360.3|1360|1358.8|1361.5|1360.3|1359.2|1358|29
1623912000000|2021-06-17 06:40:00|1360.1|1358.9|1358.6|1357.4|1360.2|1359|1358.2|1357|23
1623912300000|2021-06-17 06:45:00|1358.7|1357.5|1358.3|1357.1|1359.1|1357.9|1357.8|1356.6|28
1623912600000|2021-06-17 06:50:00|1358.2|1357|1357.2|1356|1358.5|1357.3|1357.1|1355.9|51
1623912900000|2021-06-17 06:55:00|1357.1|1355.9|1357.7|1356.5|1357.9|1356.7|1356.9|1355.7|25
1623913200000|2021-06-17 07:00:00|1357.8|1356.6|1357.4|1356.2|1358.2|1357|1357.4|1356.2|33
1623913500000|2021-06-17 07:05:00|1357.5|1356.3|1357|1355.8|1358.1|1356.9|1356.7|1355.5|20
1623913800000|2021-06-17 07:10:00|1356.8|1355.6|1357|1355.8|1357.3|1356.1|1355.8|1354.6|154
1623914100000|2021-06-17 07:15:00|1357.1|1355.9|1356.8|1355.6|1357.3|1356.1|1356|1354.8|20
1623914400000|2021-06-17 07:20:00|1356.7|1355.5|1355.8|1354.6|1357.5|1356.3|1355.8|1354.6|16
1623914700000|2021-06-17 07:25:00|1355.9|1354.7|1355.5|1354.3|1356.2|1355|1354.7|1353.5|38
1623915000000|2021-06-17 07:30:00|1355.3|1354.1|1355.3|1354.1|1356.5|1355.3|1355|1353.8|22
1623915300000|2021-06-17 07:35:00|1355.2|1354|1355|1353.8|1355.3|1354.1|1354.1|1352.9|56
1623915600000|2021-06-17 07:40:00|1354.9|1353.7|1353.9|1352.7|1355.2|1354|1353.2|1352|64
1623915900000|2021-06-17 07:45:00|1353.8|1352.6|1354|1352.8|1354.3|1353.1|1353.2|1352|28
1623916200000|2021-06-17 07:50:00|1353.9|1352.7|1353.3|1352.1|1354|1352.8|1352.9|1351.7|10
1623916500000|2021-06-17 07:55:00|1353.2|1352|1355.1|1353.9|1355.5|1354.3|1353.2|1352|24
1623916800000|2021-06-17 08:00:00|1355|1353.8|1356.4|1355.2|1356.4|1355.2|1354.4|1353.2|16
1623917100000|2021-06-17 08:05:00|1356.5|1355.3|1355.1|1353.9|1356.5|1355.3|1354.6|1353.4|35
1623917400000|2021-06-17 08:10:00|1355.2|1354|1353.3|1352.1|1355.2|1354|1353|1351.8|15
1623917700000|2021-06-17 08:15:00|1353.5|1352.3|1353.3|1352.1|1353.8|1352.6|1352.8|1351.6|34
1623918000000|2021-06-17 08:20:00|1353.2|1352|1353.1|1351.9|1353.4|1352.2|1351.8|1350.6|33
1623918300000|2021-06-17 08:25:00|1353.2|1352|1352.1|1350.9|1353.6|1352.4|1351.9|1350.7|23
1623918600000|2021-06-17 08:30:00|1352.4|1351.2|1351.4|1350.2|1352.8|1351.6|1350.4|1349.2|79
1623918900000|2021-06-17 08:35:00|1351.3|1350.1|1349.7|1348.5|1351.4|1350.2|1349.1|1347.9|101
1623919200000|2021-06-17 08:40:00|1349.6|1348.4|1351.1|1349.9|1351.2|1350|1349.2|1348|51
1623919500000|2021-06-17 08:45:00|1351.2|1350|1348.9|1347.7|1351.3|1350.1|1348.9|1347.7|154
1623919800000|2021-06-17 08:50:00|1349|1347.8|1348|1346.8|1349.6|1348.4|1347.8|1346.6|48
1623920100000|2021-06-17 08:55:00|1348.2|1347|1349.3|1348.1|1349.7|1348.5|1348.2|1347|33
1623920400000|2021-06-17 09:00:00|1349.4|1348.2|1347.6|1346.4|1349.7|1348.5|1347.6|1346.4|67
1623920700000|2021-06-17 09:05:00|1347.7|1346.5|1349.3|1348.1|1349.4|1348.2|1347.7|1346.5|31
1623921000000|2021-06-17 09:10:00|1349.2|1348|1348.3|1347.1|1349.7|1348.5|1348.2|1347|31
1623921300000|2021-06-17 09:15:00|1348|1346.8|1349.3|1348.1|1349.4|1348.2|1347.9|1346.7|62
1623921600000|2021-06-17 09:20:00|1349.4|1348.2|1349.6|1348.4|1349.7|1348.5|1348.8|1347.6|63
1623921900000|2021-06-17 09:25:00|1349.5|1348.3|1349.6|1348.4|1349.7|1348.5|1348.8|1347.6|27
1623922200000|2021-06-17 09:30:00|1349.4|1348.2|1348.8|1347.6|1349.6|1348.4|1348.7|1347.5|60
1623922500000|2021-06-17 09:35:00|1348.9|1347.7|1348.7|1347.5|1349.1|1347.9|1348.4|1347.2|56
1623922800000|2021-06-17 09:40:00|1349|1347.8|1347.8|1346.6|1349.2|1348|1347.5|1346.3|84
1623923100000|2021-06-17 09:45:00|1347.7|1346.5|1347|1345.8|1347.8|1346.6|1346.9|1345.7|53
1623923400000|2021-06-17 09:50:00|1346.9|1345.7|1347.7|1346.5|1348.2|1347|1346.6|1345.4|78
1623923700000|2021-06-17 09:55:00|1347.8|1346.6|1349.7|1348.5|1349.7|1348.5|1347.8|1346.6|38
1623924000000|2021-06-17 10:00:00|1349.6|1348.4|1350.5|1349.3|1351.2|1350|1349.5|1348.3|266
1623924300000|2021-06-17 10:05:00|1350.4|1349.2|1349.6|1348.4|1351.1|1349.9|1349.4|1348.2|32
1623924600000|2021-06-17 10:10:00|1349.5|1348.3|1348.5|1347.3|1350.1|1348.9|1348.5|1347.3|36
1623924900000|2021-06-17 10:15:00|1348.7|1347.5|1349.1|1347.9|1349.2|1348|1348.7|1347.5|30
1623925200000|2021-06-17 10:20:00|1348.8|1347.6|1350.6|1349.4|1351|1349.8|1348.7|1347.5|46
1623925500000|2021-06-17 10:25:00|1350.8|1349.6|1351.7|1350.5|1351.8|1350.6|1350.5|1349.3|40
1623925800000|2021-06-17 10:30:00|1351.8|1350.6|1352.4|1351.2|1352.6|1351.4|1351|1349.8|22
1623926100000|2021-06-17 10:35:00|1352.5|1351.3|1351|1349.8|1352.6|1351.4|1350.8|1349.6|58
1623926400000|2021-06-17 10:40:00|1350.9|1349.7|1349.3|1348.1|1350.9|1349.7|1349|1347.8|39
1623926700000|2021-06-17 10:45:00|1349.2|1348|1348.6|1347.4|1349.4|1348.2|1348.2|1347|33
1623927000000|2021-06-17 10:50:00|1348.2|1347|1349.1|1347.9|1349.1|1347.9|1348.1|1346.9|68
1623927300000|2021-06-17 10:55:00|1349.4|1348.2|1347.8|1346.6|1349.6|1348.4|1347.7|1346.5|107
1623927600000|2021-06-17 11:00:00|1347.7|1346.5|1347.2|1346|1348.1|1346.9|1346.7|1345.5|69
1623927900000|2021-06-17 11:05:00|1347.1|1345.9|1345.5|1344.3|1347.4|1346.2|1345.4|1344.2|188
1623928200000|2021-06-17 11:10:00|1345.6|1344.4|1346.1|1344.9|1346.8|1345.6|1345.6|1344.4|112
1623928500000|2021-06-17 11:15:00|1346.2|1345|1346.6|1345.4|1347.1|1345.9|1345.6|1344.4|153
1623928800000|2021-06-17 11:20:00|1346.7|1345.5|1342.6|1341.4|1346.7|1345.5|1342|1340.8|169
1623929100000|2021-06-17 11:25:00|1342.7|1341.5|1342.8|1341.6|1343|1341.8|1342|1340.8|125
1623929400000|2021-06-17 11:30:00|1342.9|1341.7|1343|1341.8|1343.6|1342.4|1341.9|1340.7|175
1623929700000|2021-06-17 11:35:00|1343.1|1341.9|1341.3|1340.1|1343.3|1342.1|1341.3|1340.1|111
1623930000000|2021-06-17 11:40:00|1341.5|1340.3|1339.8|1338.6|1341.5|1340.3|1339.5|1338.3|185
1623930300000|2021-06-17 11:45:00|1339.7|1338.5|1340.2|1339|1340.3|1339.1|1338.3|1337.1|246
1623930600000|2021-06-17 11:50:00|1340.4|1339.2|1340.5|1339.3|1340.6|1339.4|1338.5|1337.3|112
1623930900000|2021-06-17 11:55:00|1340.4|1339.2|1340|1338.8|1340.9|1339.7|1339.1|1337.9|85
1623931200000|2021-06-17 12:00:00|1339.9|1338.7|1340.2|1339|1340.8|1339.6|1339.3|1338.1|106
1623931500000|2021-06-17 12:05:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1338.9|1337.7|132
1623931800000|2021-06-17 12:10:00|1340|1338.8|1339.4|1338.2|1340.1|1338.9|1338.8|1337.6|110
1623932100000|2021-06-17 12:15:00|1339.5|1338.3|1336.8|1335.6|1339.6|1338.4|1336.8|1335.6|481
1623932400000|2021-06-17 12:20:00|1336.7|1335.5|1334.8|1333.6|1337.5|1336.3|1334.8|1333.6|531
1623932700000|2021-06-17 12:25:00|1334.9|1333.7|1336.6|1335.4|1337.5|1336.3|1334.6|1333.4|310
1623933000000|2021-06-17 12:30:00|1336.5|1335.3|1334.7|1333.5|1337.5|1336.3|1334.6|1333.4|272
1623933300000|2021-06-17 12:35:00|1334.6|1333.4|1331.5|1330.3|1335.2|1334|1330.7|1329.5|414
1623933600000|2021-06-17 12:40:00|1331.4|1330.2|1330|1328.8|1331.5|1330.3|1329.4|1328.2|645
1623936600000|2021-06-17 13:30:00|1331.5|1330.3|1336.6|1335.4|1340|1338.8|1331|1329.8|2410
1623936900000|2021-06-17 13:35:00|1336.5|1335.3|1339.3|1338.1|1339.5|1338.3|1335.3|1334.1|805
1623937200000|2021-06-17 13:40:00|1339.5|1338.3|1339.7|1338.5|1341.3|1340.1|1337.8|1336.6|816
1623937500000|2021-06-17 13:45:00|1339.6|1338.4|1335.2|1334|1340.1|1338.9|1334.7|1333.5|792
1623937800000|2021-06-17 13:50:00|1335.1|1333.9|1332.3|1331.1|1335.9|1334.7|1331|1329.8|645
1623938100000|2021-06-17 13:55:00|1333|1331.8|1333.6|1332.4|1333.6|1332.4|1331.3|1330.1|649
1623938400000|2021-06-17 14:00:00|1333.7|1332.5|1331.5|1330.3|1335.4|1334.2|1331.5|1330.3|586
1623938700000|2021-06-17 14:05:00|1331.6|1330.4|1332.2|1331|1332.4|1331.2|1330.6|1329.4|645
1623939000000|2021-06-17 14:10:00|1332.1|1330.9|1327.6|1326.4|1332.1|1330.9|1326.5|1325.3|609
1623939300000|2021-06-17 14:15:00|1327.7|1326.5|1329.2|1328|1329.9|1328.7|1326.5|1325.3|665
1623939600000|2021-06-17 14:20:00|1329.3|1328.1|1333.3|1332.1|1333.5|1332.3|1328.9|1327.7|534
1623939900000|2021-06-17 14:25:00|1333.1|1331.9|1334.4|1333.2|1335.3|1334.1|1332.6|1331.4|847
1623940200000|2021-06-17 14:30:00|1334.6|1333.4|1332.6|1331.4|1334.8|1333.6|1332.5|1331.3|674
1623940500000|2021-06-17 14:35:00|1332.7|1331.5|1332.7|1331.5|1333.3|1332.1|1330.8|1329.6|456
1623940800000|2021-06-17 14:40:00|1332.8|1331.6|1332.2|1331|1332.8|1331.6|1330.7|1329.5|311
1623941100000|2021-06-17 14:45:00|1332.1|1330.9|1331.1|1329.9|1333.3|1332.1|1331|1329.8|481
1623941400000|2021-06-17 14:50:00|1331.3|1330.1|1330.9|1329.7|1331.8|1330.6|1329.9|1328.7|325
1623941700000|2021-06-17 14:55:00|1330.8|1329.6|1328.8|1327.6|1331|1329.8|1328.6|1327.4|362
1623942000000|2021-06-17 15:00:00|1329|1327.8|1328.3|1327.1|1329.6|1328.4|1327.7|1326.5|262
1623942300000|2021-06-17 15:05:00|1328.1|1326.9|1328.9|1327.7|1329|1327.8|1327.1|1325.9|327
1623942600000|2021-06-17 15:10:00|1328.8|1327.6|1329.3|1328.1|1329.4|1328.2|1328.3|1327.1|349
1623942900000|2021-06-17 15:15:00|1329.1|1327.9|1328.1|1326.9|1329.3|1328.1|1327.8|1326.6|337
1623943200000|2021-06-17 15:20:00|1328|1326.8|1323.7|1322.5|1328|1326.8|1323.5|1322.3|414
1623943500000|2021-06-17 15:25:00|1323.3|1322.1|1325.6|1324.4|1326.4|1325.2|1323.3|1322.1|351
1623943800000|2021-06-17 15:30:00|1325.9|1324.7|1325.1|1323.9|1327.6|1326.4|1325.1|1323.9|371
1623944100000|2021-06-17 15:35:00|1325.4|1324.2|1323.2|1322|1326|1324.8|1322.9|1321.7|774
1623944400000|2021-06-17 15:40:00|1323.3|1322.1|1319.5|1318.3|1323.5|1322.3|1317.4|1316.2|970
1623944700000|2021-06-17 15:45:00|1319.6|1318.4|1318.1|1316.9|1319.8|1318.6|1317.7|1316.5|418
1623945000000|2021-06-17 15:50:00|1318.2|1317|1311.6|1310.4|1318.3|1317.1|1311.5|1310.3|1078
1623945300000|2021-06-17 15:55:00|1311.5|1310.3|1304.8|1303.6|1313.1|1311.9|1304.2|1303|1202
1623945600000|2021-06-17 16:00:00|1304.9|1303.7|1303.8|1302.6|1308|1306.8|1300.6|1299.4|1369
1623945900000|2021-06-17 16:05:00|1303.7|1302.5|1306.6|1305.4|1306.7|1305.5|1302.6|1301.4|859
1623946200000|2021-06-17 16:10:00|1306.5|1305.3|1309.4|1308.2|1310.7|1309.5|1305.1|1303.9|1081
1623946500000|2021-06-17 16:15:00|1309.3|1308.1|1309|1307.8|1311.4|1310.2|1307.8|1306.6|718
1623946800000|2021-06-17 16:20:00|1309.1|1307.9|1308.2|1307|1311.2|1310|1307.4|1306.2|572
1623947100000|2021-06-17 16:25:00|1308.3|1307.1|1307.3|1306.1|1309.6|1308.4|1306.1|1304.9|576
1623947400000|2021-06-17 16:30:00|1307.2|1306|1306.9|1305.7|1308.5|1307.3|1305.6|1304.4|432
1623947700000|2021-06-17 16:35:00|1306.8|1305.6|1307|1305.8|1308.4|1307.2|1305.2|1304|466
1623948000000|2021-06-17 16:40:00|1306.7|1305.5|1304.7|1303.5|1307.7|1306.5|1304.5|1303.3|693
1623948300000|2021-06-17 16:45:00|1304.6|1303.4|1303.5|1302.3|1305|1303.8|1302.2|1301|672
1623948600000|2021-06-17 16:50:00|1303.2|1302|1303.4|1302.2|1303.9|1302.7|1302.3|1301.1|678
1623948900000|2021-06-17 16:55:00|1303.2|1302|1304.5|1303.3|1305.2|1304|1302.6|1301.4|615
1623949200000|2021-06-17 17:00:00|1304.2|1303|1301.3|1300.1|1304.5|1303.3|1300.6|1299.4|637
1623949500000|2021-06-17 17:05:00|1301|1299.8|1289.8|1288.6|1301|1299.8|1287.4|1286.2|1681
1623949800000|2021-06-17 17:10:00|1289.7|1288.5|1285.5|1284.3|1290.8|1289.6|1284.3|1283.1|1607
1623950100000|2021-06-17 17:15:00|1285.8|1284.6|1289.9|1288.7|1292.5|1291.3|1285.7|1284.5|1002
1623950400000|2021-06-17 17:20:00|1290|1288.8|1290.4|1289.2|1290.5|1289.3|1288.3|1287.1|442
1623950700000|2021-06-17 17:25:00|1290.2|1289|1293.3|1292.1|1293.8|1292.6|1289.7|1288.5|501
1623951000000|2021-06-17 17:30:00|1293.1|1291.9|1287.1|1285.9|1293.1|1291.9|1287.1|1285.9|811
1623951300000|2021-06-17 17:35:00|1287.2|1286|1284.1|1282.9|1287.2|1286|1283.4|1282.2|1045
1623951600000|2021-06-17 17:40:00|1284|1282.8|1276.3|1275.1|1284.2|1283|1272.6|1271.4|1461
1623951900000|2021-06-17 17:45:00|1276.5|1275.3|1270.3|1269.1|1276.9|1275.7|1267.6|1266.4|1295
1623952200000|2021-06-17 17:50:00|1270.2|1269|1270.7|1269.5|1271.8|1270.6|1261|1259.8|2503
1623952500000|2021-06-17 17:55:00|1270.6|1269.4|1270|1268.8|1271.2|1270|1264.2|1263|1708
1623952800000|2021-06-17 18:00:00|1269.9|1268.7|1276.1|1274.9|1276.5|1275.3|1267.2|1266|1159
1623953100000|2021-06-17 18:05:00|1276|1274.8|1273.6|1272.4|1276.3|1275.1|1271.8|1270.6|1735
1623953400000|2021-06-17 18:10:00|1273.7|1272.5|1270|1268.8|1273.7|1272.5|1264.2|1263|2617
1623953700000|2021-06-17 18:15:00|1270.2|1269|1264.4|1263.2|1271.3|1270.1|1262.1|1260.9|2110
1623974400000|2021-06-18 00:00:00|1271.4|1270.2|1280.3|1279.1|1282.4|1281.2|1271.1|1269.9|1451
1623974700000|2021-06-18 00:05:00|1280.6|1279.4|1290.7|1289.5|1291|1289.8|1280.4|1279.2|775
1623975000000|2021-06-18 00:10:00|1290.8|1289.6|1288|1286.8|1291.1|1289.9|1287.3|1286.1|314
1623975300000|2021-06-18 00:15:00|1288.1|1286.9|1279.1|1277.9|1288.1|1286.9|1277.7|1276.5|409
1623975600000|2021-06-18 00:20:00|1279|1277.8|1280.2|1279|1281.7|1280.5|1275.7|1274.5|248
1623975900000|2021-06-18 00:25:00|1280.6|1279.4|1281.8|1280.6|1282.6|1281.4|1278.2|1277|227
1623976200000|2021-06-18 00:30:00|1281.7|1280.5|1281.3|1280.1|1283.1|1281.9|1280.6|1279.4|262
1623976500000|2021-06-18 00:35:00|1281.4|1280.2|1279.1|1277.9|1281.5|1280.3|1279.1|1277.9|204
1623976800000|2021-06-18 00:40:00|1278.8|1277.6|1281.5|1280.3|1282.1|1280.9|1278.6|1277.4|78
1623977100000|2021-06-18 00:45:00|1281.4|1280.2|1282.2|1281|1283.1|1281.9|1281.3|1280.1|89
1623977400000|2021-06-18 00:50:00|1282.3|1281.1|1282.7|1281.5|1283.7|1282.5|1282|1280.8|73
1623977700000|2021-06-18 00:55:00|1282.5|1281.3|1284.5|1283.3|1284.8|1283.6|1282.1|1280.9|89
1623978000000|2021-06-18 01:00:00|1284.4|1283.2|1291.5|1290.3|1292.5|1291.3|1284.1|1282.9|586
1623978300000|2021-06-18 01:05:00|1291.3|1290.1|1289.6|1288.4|1291.6|1290.4|1287.9|1286.7|250
1623978600000|2021-06-18 01:10:00|1289.3|1288.1|1288.5|1287.3|1290.2|1289|1288.1|1286.9|133
1623978900000|2021-06-18 01:15:00|1288.1|1286.9|1289.6|1288.4|1290.9|1289.7|1288.1|1286.9|143
1623979200000|2021-06-18 01:20:00|1289.5|1288.3|1291.7|1290.5|1292.4|1291.2|1289.1|1287.9|101
1623979500000|2021-06-18 01:25:00|1291.8|1290.6|1293.2|1292|1293.5|1292.3|1291.1|1289.9|154
1623979800000|2021-06-18 01:30:00|1293.1|1291.9|1293.9|1292.7|1293.9|1292.7|1292.7|1291.5|366
1623980100000|2021-06-18 01:35:00|1294|1292.8|1297.1|1295.9|1298.1|1296.9|1294|1292.8|520
1623980400000|2021-06-18 01:40:00|1297.2|1296|1297|1295.8|1298.5|1297.3|1295|1293.8|433
1623980700000|2021-06-18 01:45:00|1297.1|1295.9|1294.9|1293.7|1297.5|1296.3|1294.6|1293.4|341
1623981000000|2021-06-18 01:50:00|1294.8|1293.6|1296.3|1295.1|1296.5|1295.3|1294.5|1293.3|103
1623981300000|2021-06-18 01:55:00|1296.2|1295|1298.5|1297.3|1298.6|1297.4|1295.9|1294.7|538
1623981600000|2021-06-18 02:00:00|1298.7|1297.5|1295.8|1294.6|1299.4|1298.2|1295.6|1294.4|426
1623981900000|2021-06-18 02:05:00|1295.9|1294.7|1296.8|1295.6|1297|1295.8|1294.9|1293.7|268
1623982200000|2021-06-18 02:10:00|1296.9|1295.7|1297.3|1296.1|1298.6|1297.4|1296.8|1295.6|137
1623982500000|2021-06-18 02:15:00|1297.1|1295.9|1296.8|1295.6|1297.2|1296|1296.1|1294.9|102
1623982800000|2021-06-18 02:20:00|1297|1295.8|1296.3|1295.1|1297.6|1296.4|1295.9|1294.7|103
1623983100000|2021-06-18 02:25:00|1296|1294.8|1293.7|1292.5|1296.1|1294.9|1293.6|1292.4|385
1623983400000|2021-06-18 02:30:00|1294.1|1292.9|1294.4|1293.2|1297.4|1296.2|1294.1|1292.9|111
1623983700000|2021-06-18 02:35:00|1294.3|1293.1|1295|1293.8|1295.9|1294.7|1293.9|1292.7|42
1623984000000|2021-06-18 02:40:00|1294.7|1293.5|1292.5|1291.3|1294.7|1293.5|1292.3|1291.1|57
1623984300000|2021-06-18 02:45:00|1292.4|1291.2|1291.9|1290.7|1293.4|1292.2|1291.9|1290.7|36
1623984600000|2021-06-18 02:50:00|1292|1290.8|1291.1|1289.9|1292.9|1291.7|1291.1|1289.9|83
1623984900000|2021-06-18 02:55:00|1291.3|1290.1|1292.4|1291.2|1292.8|1291.6|1291.2|1290|157
1623985200000|2021-06-18 03:00:00|1292.5|1291.3|1292|1290.8|1292.7|1291.5|1291.7|1290.5|28
1623985500000|2021-06-18 03:05:00|1292.1|1290.9|1294.7|1293.5|1294.8|1293.6|1292.1|1290.9|73
1623985800000|2021-06-18 03:10:00|1294.6|1293.4|1295.6|1294.4|1296.4|1295.2|1293.9|1292.7|66
1623986100000|2021-06-18 03:15:00|1295.8|1294.6|1296|1294.8|1297.2|1296|1295.8|1294.6|71
1623986400000|2021-06-18 03:20:00|1295.8|1294.6|1298.2|1297|1298.2|1297|1295.8|1294.6|48
1623986700000|2021-06-18 03:25:00|1298.4|1297.2|1300.5|1299.3|1300.6|1299.4|1297.6|1296.4|177
1623987000000|2021-06-18 03:30:00|1300.4|1299.2|1296.6|1295.4|1300.4|1299.2|1296.4|1295.2|24
1623987300000|2021-06-18 03:35:00|1296.5|1295.3|1296.7|1295.5|1296.9|1295.7|1295.5|1294.3|53
1623987600000|2021-06-18 03:40:00|1296.8|1295.6|1296.1|1294.9|1296.8|1295.6|1295|1293.8|103
1623987900000|2021-06-18 03:45:00|1296.2|1295|1296.8|1295.6|1296.8|1295.6|1295|1293.8|50
1623988200000|2021-06-18 03:50:00|1297|1295.8|1297.2|1296|1297.6|1296.4|1296.7|1295.5|29
1623988500000|2021-06-18 03:55:00|1297.1|1295.9|1296.3|1295.1|1297.4|1296.2|1296.3|1295.1|9
1623988800000|2021-06-18 04:00:00|1296.6|1295.4|1295.9|1294.7|1296.8|1295.6|1295.8|1294.6|18
1623989100000|2021-06-18 04:05:00|1296.1|1294.9|1296.6|1295.4|1296.8|1295.6|1296.1|1294.9|15
1623989400000|2021-06-18 04:10:00|1296.4|1295.2|1295.9|1294.7|1296.4|1295.2|1295.8|1294.6|12
1623989700000|2021-06-18 04:15:00|1295.7|1294.5|1295.1|1293.9|1295.7|1294.5|1295.1|1293.9|23
1623990000000|2021-06-18 04:20:00|1295|1293.8|1294.5|1293.3|1295|1293.8|1294.3|1293.1|37
1623990300000|2021-06-18 04:25:00|1294.3|1293.1|1294.6|1293.4|1294.7|1293.5|1294.2|1293|11
1623990600000|2021-06-18 04:30:00|1294.7|1293.5|1295.4|1294.2|1295.4|1294.2|1294.6|1293.4|11
1623990900000|2021-06-18 04:35:00|1295.3|1294.1|1294.8|1293.6|1295.3|1294.1|1293.9|1292.7|19
1623991200000|2021-06-18 04:40:00|1294.7|1293.5|1294.1|1292.9|1295.1|1293.9|1293.9|1292.7|12
1623991500000|2021-06-18 04:45:00|1294.2|1293|1293.4|1292.2|1294.2|1293|1293.4|1292.2|13
1623991800000|2021-06-18 04:50:00|1293.3|1292.1|1293.4|1292.2|1293.5|1292.3|1292.3|1291.1|21
1623992100000|2021-06-18 04:55:00|1293.1|1291.9|1293|1291.8|1293.4|1292.2|1291.9|1290.7|113
1623992400000|2021-06-18 05:00:00|1293.1|1291.9|1285.7|1284.5|1293.1|1291.9|1283.2|1281.2|149
1623992700000|2021-06-18 05:05:00|1285.8|1284.6|1285.9|1284.7|1287|1285.8|1285.2|1284|220
1623993000000|2021-06-18 05:10:00|1286.1|1284.9|1285|1283.8|1286.4|1285.2|1284.2|1283|53
1623993300000|2021-06-18 05:15:00|1284.7|1283.5|1284.4|1283.2|1284.9|1283.7|1281.7|1280.5|166
1623993600000|2021-06-18 05:20:00|1284.3|1283.1|1285.3|1284.1|1286|1284.8|1284.2|1283|68
1623993900000|2021-06-18 05:25:00|1285.4|1284.2|1284.5|1283.3|1286.3|1285.1|1284.4|1283.2|55
1623994200000|2021-06-18 05:30:00|1284.4|1283.2|1288.4|1287.2|1288.5|1287.3|1284.4|1283.2|88
1623994500000|2021-06-18 05:35:00|1288.3|1287.1|1287.8|1286.6|1288.6|1287.4|1287|1285.8|125
1623994800000|2021-06-18 05:40:00|1287.6|1286.4|1290.5|1289.3|1291.3|1290.1|1287.6|1286.4|98
1623995100000|2021-06-18 05:45:00|1290.6|1289.4|1292.2|1291|1292.9|1291.7|1290.6|1289.4|60
1623995400000|2021-06-18 05:50:00|1292.3|1291.1|1290.6|1289.4|1292.7|1291.5|1290.2|1289|68
1623995700000|2021-06-18 05:55:00|1290.7|1289.5|1288.3|1287.1|1291.7|1290.5|1287.9|1286.7|87
1623996000000|2021-06-18 06:00:00|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1287.2|1286|38
1623996300000|2021-06-18 06:05:00|1288.2|1287|1288.8|1287.6|1289.3|1288.1|1288|1286.8|97
1623996600000|2021-06-18 06:10:00|1288.9|1287.7|1290.5|1289.3|1290.7|1289.5|1288.7|1287.5|74
1623996900000|2021-06-18 06:15:00|1290.6|1289.4|1288.2|1287|1290.6|1289.4|1288.2|1287|61
1623997200000|2021-06-18 06:20:00|1288.4|1287.2|1286.8|1285.6|1289.1|1287.9|1286.8|1285.6|26
1623997500000|2021-06-18 06:25:00|1286.9|1285.7|1286.7|1285.5|1287.5|1286.3|1286.6|1285.4|39
1623997800000|2021-06-18 06:30:00|1286.5|1285.3|1286.8|1285.6|1287.3|1286.1|1286.3|1285.1|63
1623998100000|2021-06-18 06:35:00|1287|1285.8|1286.9|1285.7|1288.3|1287.1|1286.7|1285.5|64
1623998400000|2021-06-18 06:40:00|1286.8|1285.6|1286.9|1285.7|1287.6|1286.4|1286.4|1285.2|86
1623998700000|2021-06-18 06:45:00|1287|1285.8|1282.7|1281.5|1287.2|1286|1282.7|1281.5|192
1623999000000|2021-06-18 06:50:00|1282.5|1281.3|1285.2|1284|1285.4|1284.2|1282.5|1281.3|77
1623999300000|2021-06-18 06:55:00|1285.3|1284.1|1283.5|1282.3|1285.7|1284.5|1283.5|1282.3|105
1623999600000|2021-06-18 07:00:00|1283.3|1282.1|1284.7|1283.5|1285.3|1284.1|1283.1|1281.9|203
1623999900000|2021-06-18 07:05:00|1284.8|1283.6|1285|1283.8|1285.8|1284.6|1284.2|1283|50
1624000200000|2021-06-18 07:10:00|1284.9|1283.7|1285.5|1284.3|1285.6|1284.4|1284.3|1283.1|69
1624000500000|2021-06-18 07:15:00|1285.4|1284.2|1285.8|1284.6|1285.8|1284.6|1284.5|1283.3|48
1624000800000|2021-06-18 07:20:00|1285.5|1284.3|1287.8|1286.6|1288.1|1286.9|1285.5|1284.3|50
1624001100000|2021-06-18 07:25:00|1288|1286.8|1289.8|1288.6|1289.8|1288.6|1287.6|1286.4|52
1624001400000|2021-06-18 07:30:00|1289.9|1288.7|1291.5|1290.3|1291.8|1290.6|1288.4|1287.2|80
1624001700000|2021-06-18 07:35:00|1291.4|1290.2|1290.8|1289.6|1292.1|1290.9|1290.2|1289|64
1624002000000|2021-06-18 07:40:00|1290.6|1289.4|1292.1|1290.9|1292.7|1291.5|1290.4|1289.2|78
1624002300000|2021-06-18 07:45:00|1291.5|1290.3|1293.5|1292.3|1293.8|1292.6|1291.5|1290.3|77
1624002600000|2021-06-18 07:50:00|1293.8|1292.6|1295.4|1294.2|1295.4|1294.2|1293.4|1292.2|128
1624002900000|2021-06-18 07:55:00|1295.3|1294.1|1296.6|1295.4|1297.4|1296.2|1294.8|1293.6|202
1624003200000|2021-06-18 08:00:00|1296.7|1295.5|1297.5|1296.3|1297.7|1296.5|1295.3|1294.1|156
1624003500000|2021-06-18 08:05:00|1297.3|1296.1|1297.2|1296|1297.8|1296.6|1296.5|1295.3|55
1624003800000|2021-06-18 08:10:00|1296.9|1295.7|1297.9|1296.7|1298|1296.8|1296.1|1294.9|118
1624004100000|2021-06-18 08:15:00|1298|1296.8|1302.7|1301.5|1302.8|1301.6|1297.9|1296.7|404
1624004400000|2021-06-18 08:20:00|1302.9|1301.7|1300.6|1299.4|1303|1301.8|1300.2|1299|192
1624004700000|2021-06-18 08:25:00|1300.7|1299.5|1301.7|1300.5|1302.3|1301.1|1298.7|1297.5|122
1624005000000|2021-06-18 08:30:00|1301.6|1300.4|1305.5|1304.3|1306.5|1305.3|1300.9|1299.7|183
1624005300000|2021-06-18 08:35:00|1305.4|1304.2|1310.3|1309.1|1310.5|1309.3|1304.9|1303.7|345
1624005600000|2021-06-18 08:40:00|1310.4|1309.2|1309.7|1308.5|1314.5|1313.3|1308.7|1307.5|369
1624005900000|2021-06-18 08:45:00|1309.6|1308.4|1307.2|1306|1310.2|1309|1307.2|1306|251
1624006200000|2021-06-18 08:50:00|1307.3|1306.1|1306.4|1305.2|1307.7|1306.5|1305.7|1304.5|187
1624006500000|2021-06-18 08:55:00|1306.5|1305.3|1306.7|1305.5|1307.4|1306.2|1306.2|1305|54
1624006800000|2021-06-18 09:00:00|1306.6|1305.4|1306.3|1305.1|1306.8|1305.6|1305.8|1304.6|54
1624007100000|2021-06-18 09:05:00|1306.2|1305|1307.8|1306.6|1308|1306.8|1306.2|1305|60
1624007400000|2021-06-18 09:10:00|1307.7|1306.5|1308.1|1306.9|1308.9|1307.7|1307.3|1306.1|87
1624007700000|2021-06-18 09:15:00|1308|1306.8|1307.9|1306.7|1309.4|1308.2|1307.7|1306.5|107
1624008000000|2021-06-18 09:20:00|1307.7|1306.5|1310.4|1309.2|1310.6|1309.4|1307.6|1306.4|45
1624008300000|2021-06-18 09:25:00|1310.2|1309|1310.2|1309|1311.3|1310.1|1309.9|1308.7|23
1624008600000|2021-06-18 09:30:00|1310.3|1309.1|1311.1|1309.9|1311.6|1310.4|1310.1|1308.9|62
1624008900000|2021-06-18 09:35:00|1310.4|1309.2|1310.9|1309.7|1312.3|1311.1|1310.2|1309|58
1624009200000|2021-06-18 09:40:00|1310.8|1309.6|1310.1|1308.9|1310.9|1309.7|1310|1308.8|21
1624009500000|2021-06-18 09:45:00|1310|1308.8|1309.4|1308.2|1310.6|1309.4|1307.9|1306.7|109
1624009800000|2021-06-18 09:50:00|1309.2|1308|1309.9|1308.7|1309.9|1308.7|1308.7|1307.5|90
1624010100000|2021-06-18 09:55:00|1309.8|1308.6|1309.2|1308|1309.8|1308.6|1307.3|1306.1|85
1624010400000|2021-06-18 10:00:00|1309.1|1307.9|1307.4|1306.2|1309.9|1308.7|1307.4|1306.2|58
1624010700000|2021-06-18 10:05:00|1307.2|1306|1304.7|1303.5|1307.2|1306|1304.5|1303.3|117
1624011000000|2021-06-18 10:10:00|1304.6|1303.4|1305|1303.8|1306|1304.8|1304.4|1303.2|66
1624011300000|2021-06-18 10:15:00|1304.9|1303.7|1303.9|1302.7|1305.8|1304.6|1303.5|1302.3|66
1624011600000|2021-06-18 10:20:00|1303.7|1302.5|1304.6|1303.4|1304.9|1303.7|1303.7|1302.5|81
1624011900000|2021-06-18 10:25:00|1304.7|1303.5|1307.7|1306.5|1308.5|1307.3|1304.7|1303.5|170
1624012200000|2021-06-18 10:30:00|1307.4|1306.2|1307.2|1306|1308|1306.8|1305.9|1304.7|57
1624012500000|2021-06-18 10:35:00|1307.1|1305.9|1310.2|1309|1310.3|1309.1|1307|1305.8|53
1624012800000|2021-06-18 10:40:00|1310|1308.8|1309.5|1308.3|1310.3|1309.1|1309.2|1308|59
1624013100000|2021-06-18 10:45:00|1309.4|1308.2|1308.9|1307.7|1310.2|1309|1308.6|1307.4|125
1624013400000|2021-06-18 10:50:00|1309.1|1307.9|1311|1309.8|1311.7|1310.5|1308.8|1307.6|73
1624013700000|2021-06-18 10:55:00|1311.4|1310.2|1315|1313.8|1315|1313.8|1311.1|1309.9|149
1624014000000|2021-06-18 11:00:00|1314.9|1313.7|1313.9|1312.7|1315.2|1314|1313|1311.8|104
1624014300000|2021-06-18 11:05:00|1313.8|1312.6|1317.2|1316|1318.2|1317|1313.3|1312.1|212
1624014600000|2021-06-18 11:10:00|1317.6|1316.4|1322.1|1320.9|1322.3|1321.1|1317.5|1316.3|379
1624014900000|2021-06-18 11:15:00|1322|1320.8|1321.2|1320|1323.3|1322.1|1320.8|1319.6|203
1624015200000|2021-06-18 11:20:00|1321.1|1319.9|1325.5|1324.3|1325.5|1324.3|1318.6|1317.4|209
1624015500000|2021-06-18 11:25:00|1325.2|1324|1324.1|1322.9|1327.1|1325.9|1323.8|1322.6|131
1624015800000|2021-06-18 11:30:00|1323.9|1322.7|1323.7|1322.5|1325.3|1324.1|1323.6|1322.4|87
1624016100000|2021-06-18 11:35:00|1323.6|1322.4|1322.7|1321.5|1323.9|1322.7|1322.5|1321.3|143
1624016400000|2021-06-18 11:40:00|1322.4|1321.2|1318.3|1317.1|1322.9|1321.7|1317.3|1316.1|189
1624016700000|2021-06-18 11:45:00|1318.2|1317|1317|1315.8|1318.7|1317.5|1316.5|1315.3|97
1624017000000|2021-06-18 11:50:00|1317.2|1316|1316.6|1315.4|1319.6|1318.4|1316.3|1315.1|100
1624017300000|2021-06-18 11:55:00|1316.4|1315.2|1315.8|1314.6|1316.6|1315.4|1315.6|1314.4|201
1624017600000|2021-06-18 12:00:00|1315.9|1314.7|1314|1312.8|1315.9|1314.7|1313.5|1312.3|83
1624017900000|2021-06-18 12:05:00|1314.1|1312.9|1307.9|1306.7|1314.7|1313.5|1306.1|1304.6|307
1624018200000|2021-06-18 12:10:00|1307.8|1306.6|1311.9|1310.7|1312|1310.8|1307.3|1306.1|390
1624018500000|2021-06-18 12:15:00|1311.8|1310.6|1312.5|1311.3|1314.1|1312.9|1311.6|1310.4|168
1624018800000|2021-06-18 12:20:00|1312.6|1311.4|1313.1|1311.9|1314.2|1313|1311.6|1310.4|102
1624019100000|2021-06-18 12:25:00|1313.2|1312|1315.7|1314.5|1315.7|1314.5|1313.2|1312|171
1624019400000|2021-06-18 12:30:00|1315.6|1314.4|1319.1|1317.9|1319.1|1317.9|1314.9|1313.7|167
1624019700000|2021-06-18 12:35:00|1319.2|1318|1320.4|1319.2|1322.6|1321|1319.2|1318|177
1624020000000|2021-06-18 12:40:00|1320.6|1319.4|1320.1|1318.9|1321.9|1320.2|1318.2|1317|235
1624023000000|2021-06-18 13:30:00|1320.4|1319.2|1302.7|1301.5|1320.4|1319.2|1301.3|1300.1|1518
1624023300000|2021-06-18 13:35:00|1302.4|1301.2|1309.3|1308.1|1314|1312.8|1301|1299.8|1034
1624023600000|2021-06-18 13:40:00|1309.5|1308.3|1309|1307.8|1309.5|1308.3|1303.9|1302.7|1161
1624023900000|2021-06-18 13:45:00|1308.9|1307.7|1306.4|1305.2|1311.2|1310|1306|1304.8|768
1624024200000|2021-06-18 13:50:00|1306.5|1305.3|1304.1|1302.9|1308.1|1306.9|1303.9|1302.7|752
1624024500000|2021-06-18 13:55:00|1304.4|1303.2|1303.4|1302.2|1307.4|1306.2|1302.4|1301.2|747
1624024800000|2021-06-18 14:00:00|1303.5|1302.3|1298.9|1297.7|1303.9|1302.7|1297.9|1296.7|787
1624025100000|2021-06-18 14:05:00|1299.2|1298|1299.8|1298.6|1300|1298.8|1296.7|1295.5|700
1624025400000|2021-06-18 14:10:00|1299.7|1298.5|1299.3|1298.1|1302|1300.8|1298|1296.8|733
1624025700000|2021-06-18 14:15:00|1299.2|1298|1300.8|1299.6|1301.8|1300.6|1298.2|1297|594
1624026000000|2021-06-18 14:20:00|1300.9|1299.7|1301.2|1300|1303|1301.8|1300.2|1299|652
1624026300000|2021-06-18 14:25:00|1301.3|1300.1|1304.4|1303.2|1304.4|1303.2|1300.3|1299.1|572
1624026600000|2021-06-18 14:30:00|1304.3|1303.1|1315.1|1313.9|1315.2|1314|1304.2|1303|997
1624026900000|2021-06-18 14:35:00|1315|1313.8|1317.5|1316.3|1318.1|1316.9|1313.9|1312.7|820
1624027200000|2021-06-18 14:40:00|1317.6|1316.4|1314.7|1313.5|1317.9|1316.7|1312.7|1311.5|656
1624027500000|2021-06-18 14:45:00|1314.6|1313.4|1313.1|1311.9|1315.8|1314.6|1311.4|1310.2|598
1624027800000|2021-06-18 14:50:00|1313|1311.8|1309.2|1308|1313.1|1311.9|1308.3|1307.1|635
1624028100000|2021-06-18 14:55:00|1308.8|1307.6|1307.5|1306.3|1310.8|1309.6|1307|1305.8|449
1624028400000|2021-06-18 15:00:00|1307.6|1306.4|1310.4|1309.2|1310.4|1309.2|1306.4|1305.2|399
1624028700000|2021-06-18 15:05:00|1310.5|1309.3|1315.5|1314.3|1315.9|1314.7|1309.5|1308.3|378
1624029000000|2021-06-18 15:10:00|1315.6|1314.4|1313.6|1312.4|1319.5|1318.3|1313.3|1312.1|620
1624029300000|2021-06-18 15:15:00|1313.7|1312.5|1317.1|1315.9|1317.5|1316.3|1313.3|1312.1|260
1624029600000|2021-06-18 15:20:00|1317.2|1316|1315.6|1314.4|1318.8|1317.6|1314.5|1313.3|399
1624029900000|2021-06-18 15:25:00|1315.5|1314.3|1317.5|1316.3|1317.5|1316.3|1314.3|1313.1|216
1624030200000|2021-06-18 15:30:00|1317.6|1316.4|1319|1317.8|1319|1317.8|1315.9|1314.7|250
1624030500000|2021-06-18 15:35:00|1318.9|1317.7|1321.5|1320.3|1323.8|1322.6|1318.9|1317.7|545
1624030800000|2021-06-18 15:40:00|1321.2|1320|1325|1323.8|1325|1323.8|1321.2|1320|315
1624031100000|2021-06-18 15:45:00|1324.9|1323.7|1323.2|1322|1325.8|1324.6|1323.2|1322|356
1624031400000|2021-06-18 15:50:00|1323.4|1322.2|1322.3|1321.1|1325.5|1324.3|1320.6|1319.4|392
1624031700000|2021-06-18 15:55:00|1322|1320.8|1327.8|1326.6|1328|1326.8|1322|1320.8|529
1624032000000|2021-06-18 16:00:00|1327.9|1326.7|1328.8|1327.6|1329.2|1328|1326.5|1325.3|426
1624032300000|2021-06-18 16:05:00|1328.9|1327.7|1328.7|1327.5|1329.5|1328.3|1327.8|1326.6|296
1624032600000|2021-06-18 16:10:00|1328.6|1327.4|1332.8|1331.6|1334|1332.8|1328.3|1327.1|731
1624032900000|2021-06-18 16:15:00|1332.9|1331.7|1331.8|1330.6|1333.3|1332.1|1330.2|1329|356
1624033200000|2021-06-18 16:20:00|1332.1|1330.9|1328.4|1327.2|1332.1|1330.9|1327.1|1325.9|285
1624033500000|2021-06-18 16:25:00|1328.5|1327.3|1327.1|1325.9|1329.9|1328.7|1326.6|1325.4|516
1624033800000|2021-06-18 16:30:00|1327.3|1326.1|1327|1325.8|1328.4|1327.2|1325.3|1324.1|393
1624034100000|2021-06-18 16:35:00|1326.8|1325.6|1330.9|1329.7|1331.5|1330.3|1326.5|1325.3|350
1624034400000|2021-06-18 16:40:00|1330.8|1329.6|1331.7|1330.5|1333|1331.8|1330.6|1329.4|333
1624034700000|2021-06-18 16:45:00|1331.8|1330.6|1333.2|1332|1334.4|1333.2|1330.9|1329.7|520
1624035000000|2021-06-18 16:50:00|1333.6|1332.4|1333|1331.8|1334.1|1332.9|1332|1330.8|400
1624035300000|2021-06-18 16:55:00|1333.3|1332.1|1334.4|1333.2|1334.9|1333.7|1333|1331.8|330
1624035600000|2021-06-18 17:00:00|1334.5|1333.3|1330.6|1329.4|1334.5|1333.3|1330.3|1329.1|266
1624035900000|2021-06-18 17:05:00|1330.4|1329.2|1330.4|1329.2|1333|1331.8|1330.3|1329.1|306
1624036200000|2021-06-18 17:10:00|1330.5|1329.3|1332.3|1331.1|1332.8|1331.6|1330.5|1329.3|255
1624036500000|2021-06-18 17:15:00|1332.1|1330.9|1332.2|1331|1333.2|1332|1331.2|1330|219
1624036800000|2021-06-18 17:20:00|1332.1|1330.9|1333.9|1332.7|1335.5|1334.3|1332|1330.8|542
1624037100000|2021-06-18 17:25:00|1333.7|1332.5|1337.7|1336.5|1337.8|1336.6|1333.5|1332.3|594
1624037400000|2021-06-18 17:30:00|1337.1|1335.9|1335.5|1334.3|1337.4|1336.2|1335.4|1334.2|290
1624037700000|2021-06-18 17:35:00|1335.8|1334.6|1335.9|1334.7|1337.2|1336|1335.5|1334.3|190
1624038000000|2021-06-18 17:40:00|1336.2|1335|1335.1|1333.9|1337.7|1336.5|1334.8|1333.6|242
1624038300000|2021-06-18 17:45:00|1335.2|1334|1333.5|1332.3|1335.2|1334|1332.4|1331.2|333
1624038600000|2021-06-18 17:50:00|1333.6|1332.4|1329.8|1328.6|1333.9|1332.7|1329.7|1328.5|299
1624038900000|2021-06-18 17:55:00|1329.7|1328.5|1330|1328.8|1331.7|1330.5|1329.2|1328|411
1624039200000|2021-06-18 18:00:00|1330.2|1329|1329|1327.8|1333.1|1331.9|1328.7|1327.5|483
1624039500000|2021-06-18 18:05:00|1329.1|1327.9|1330.2|1329|1331.3|1330.1|1329.1|1327.9|334
1624039800000|2021-06-18 18:10:00|1330.3|1329.1|1329.3|1328.1|1333.4|1332.2|1326.7|1325.5|1068
1624040100000|2021-06-18 18:15:00|1329.4|1328.2|1330.6|1329.4|1331.4|1330.2|1327.8|1326.6|583
1624233600000|2021-06-21 00:00:00|1298.3|1297.1|1313.5|1312.3|1316.3|1315.1|1298.3|1296.2|717
1624233900000|2021-06-21 00:05:00|1313.2|1312|1312.4|1311.2|1314.2|1313|1311.1|1309.9|201
1624234200000|2021-06-21 00:10:00|1312.3|1311.1|1311|1309.8|1312.4|1311.2|1310.6|1309.4|40
1624234500000|2021-06-21 00:15:00|1310.9|1309.7|1315.9|1314.7|1316.1|1314.9|1310.7|1309.5|84
1624234800000|2021-06-21 00:20:00|1316|1314.8|1315.3|1314.1|1317.6|1316.4|1314.8|1313.6|237
1624235100000|2021-06-21 00:25:00|1315.2|1314|1317.4|1316.2|1317.5|1316.3|1315.2|1314|52
1624235400000|2021-06-21 00:30:00|1317.3|1316.1|1318.5|1317.3|1318.5|1317.3|1315.9|1314.7|50
1624235700000|2021-06-21 00:35:00|1317.9|1316.7|1317.9|1316.7|1318.5|1317.3|1317.9|1316.7|40
1624236000000|2021-06-21 00:40:00|1317.8|1316.6|1315.9|1314.7|1317.8|1316.6|1314.1|1312.9|69
1624236300000|2021-06-21 00:45:00|1316.1|1314.9|1313.2|1312|1316.1|1314.9|1312.1|1310.9|27
1624236600000|2021-06-21 00:50:00|1313.4|1312.2|1313.5|1312.3|1313.6|1312.4|1312.2|1311|52
1624236900000|2021-06-21 00:55:00|1313.2|1312|1313|1311.8|1313.7|1312.5|1312.8|1311.6|23
1624237200000|2021-06-21 01:00:00|1313.2|1312|1307.7|1306.5|1313.7|1312.5|1305.7|1304.5|208
1624237500000|2021-06-21 01:05:00|1307.8|1306.6|1307.3|1306.1|1308.2|1307|1305.7|1304.5|95
1624237800000|2021-06-21 01:10:00|1307.2|1306|1306.9|1305.7|1308.2|1307|1306.2|1305|39
1624238100000|2021-06-21 01:15:00|1306.8|1305.6|1305.4|1304.2|1306.8|1305.6|1304.6|1303.4|72
1624238400000|2021-06-21 01:20:00|1305.5|1304.3|1304.8|1303.6|1305.5|1304.3|1303.8|1302.6|129
1624238700000|2021-06-21 01:25:00|1305|1303.8|1304.9|1303.7|1305.7|1304.5|1303.1|1301.9|89
1624239000000|2021-06-21 01:30:00|1304.8|1303.6|1304.2|1303|1304.9|1303.7|1304.1|1302.9|54
1624239300000|2021-06-21 01:35:00|1304.3|1303.1|1304.2|1303|1304.5|1303.3|1304.1|1302.9|18
1624239600000|2021-06-21 01:40:00|1304.3|1303.1|1303.8|1302.6|1304.5|1303.3|1303.7|1302.5|25
1624239900000|2021-06-21 01:45:00|1304.1|1302.9|1304.1|1302.9|1304.5|1303.3|1304.1|1302.9|26
1624240200000|2021-06-21 01:50:00|1304.4|1303.2|1304.2|1303|1305.1|1303.9|1303.8|1302.6|23
1624240500000|2021-06-21 01:55:00|1304.1|1302.9|1305.5|1304.3|1305.7|1304.5|1304.1|1302.9|25
1624240800000|2021-06-21 02:00:00|1305.4|1304.2|1305.6|1304.4|1305.6|1304.4|1305.1|1303.9|27
1624241100000|2021-06-21 02:05:00|1305.7|1304.5|1307.4|1306.2|1307.5|1306.3|1305.5|1304.3|59
1624241400000|2021-06-21 02:10:00|1307.5|1306.3|1307.5|1306.3|1307.7|1306.5|1306.3|1305.1|26
1624241700000|2021-06-21 02:15:00|1307.1|1305.9|1306.4|1305.2|1307.2|1306|1305.4|1304.2|22
1624242000000|2021-06-21 02:20:00|1306.5|1305.3|1306.5|1305.3|1306.8|1305.6|1305.5|1304.3|13
1624242300000|2021-06-21 02:25:00|1306.8|1305.6|1306.7|1305.5|1307.3|1306.1|1306.6|1305.4|26
1624242600000|2021-06-21 02:30:00|1306.8|1305.6|1307.7|1306.5|1307.7|1306.5|1305.6|1304.4|36
1624242900000|2021-06-21 02:35:00|1307.3|1306.1|1306.8|1305.6|1307.3|1306.1|1306.2|1305|12
1624243200000|2021-06-21 02:40:00|1306.5|1305.3|1307.6|1306.4|1307.8|1306.6|1306.2|1305|15
1624243500000|2021-06-21 02:45:00|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.1|1305.9|39
1624243800000|2021-06-21 02:50:00|1307.5|1306.3|1310.1|1308.9|1310.1|1308.9|1307.4|1306.2|39
1624244100000|2021-06-21 02:55:00|1310|1308.8|1310.5|1309.3|1310.5|1309.3|1309|1307.8|15
1624244400000|2021-06-21 03:00:00|1311.1|1309.9|1309.4|1308.2|1311.1|1309.9|1308.7|1307.5|33
1624244700000|2021-06-21 03:05:00|1309.2|1308|1307.5|1306.3|1309.2|1308|1307.3|1306.1|37
1624245000000|2021-06-21 03:10:00|1307.4|1306.2|1306.9|1305.7|1308|1306.8|1306.9|1305.7|40
1624245300000|2021-06-21 03:15:00|1307|1305.8|1307.5|1306.3|1307.6|1306.4|1306.3|1305.1|27
1624245600000|2021-06-21 03:20:00|1307.4|1306.2|1306.9|1305.7|1307.5|1306.3|1306.7|1305.5|11
1624245900000|2021-06-21 03:25:00|1306.8|1305.6|1305.7|1304.5|1306.8|1305.6|1305.1|1303.9|27
1624246200000|2021-06-21 03:30:00|1305.8|1304.6|1305.4|1304.2|1305.9|1304.7|1305.2|1304|20
1624246500000|2021-06-21 03:35:00|1305.5|1304.3|1306|1304.8|1306|1304.8|1305.5|1304.3|1
1624246800000|2021-06-21 03:40:00|1306.1|1304.9|1305.6|1304.4|1306.1|1304.9|1305.5|1304.3|0
1624247100000|2021-06-21 03:45:00|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.2|1304|3
1624247400000|2021-06-21 03:50:00|1306.1|1304.9|1306.3|1305.1|1306.5|1305.3|1305.7|1304.5|17
1624247700000|2021-06-21 03:55:00|1306.2|1305|1306.3|1305.1|1306.4|1305.2|1305.8|1304.6|8
1624248000000|2021-06-21 04:00:00|1306.2|1305|1305.8|1304.6|1306.2|1305|1305.6|1304.4|2
1624248300000|2021-06-21 04:05:00|1305.7|1304.5|1305.9|1304.7|1306|1304.8|1305.6|1304.4|2
1624248600000|2021-06-21 04:10:00|1305.7|1304.5|1305.6|1304.4|1306|1304.8|1305.6|1304.4|10
1624248900000|2021-06-21 04:15:00|1305.8|1304.6|1305.8|1304.6|1306|1304.8|1305.5|1304.3|6
1624249200000|2021-06-21 04:20:00|1305.7|1304.5|1305.6|1304.4|1305.7|1304.5|1305.5|1304.3|2
1624249500000|2021-06-21 04:25:00|1305.7|1304.5|1305.3|1304.1|1305.7|1304.5|1305.2|1304|5
1624249800000|2021-06-21 04:30:00|1305.4|1304.2|1305|1303.8|1305.8|1304.6|1304.7|1303.5|18
1624250100000|2021-06-21 04:35:00|1304.9|1303.7|1305.2|1304|1305.3|1304.1|1304.8|1303.6|18
1624250400000|2021-06-21 04:40:00|1304.9|1303.7|1305|1303.8|1305.2|1304|1304.9|1303.7|8
1624250700000|2021-06-21 04:45:00|1305.1|1303.9|1305|1303.8|1305.9|1304.7|1304.8|1303.6|8
1624251000000|2021-06-21 04:50:00|1304.9|1303.7|1305.6|1304.4|1305.7|1304.5|1304.9|1303.7|8
1624251300000|2021-06-21 04:55:00|1305.5|1304.3|1305|1303.8|1305.6|1304.4|1304.9|1303.7|8
1624251600000|2021-06-21 05:00:00|1305.1|1303.9|1303.4|1302.2|1305.5|1304.3|1303.4|1302.2|12
1624251900000|2021-06-21 05:05:00|1303.7|1302.5|1303.7|1302.5|1304|1302.8|1303.4|1302.2|7
1624252200000|2021-06-21 05:10:00|1303.4|1302.2|1303.4|1302.2|1303.7|1302.5|1303.4|1302.2|11
1624252500000|2021-06-21 05:15:00|1303.7|1302.5|1303.6|1302.4|1304.1|1302.9|1303.5|1302.3|12
1624252800000|2021-06-21 05:20:00|1303.5|1302.3|1303.4|1302.2|1303.6|1302.4|1303.4|1302.2|3
1624253100000|2021-06-21 05:25:00|1303.5|1302.3|1304|1302.8|1304|1302.8|1303.5|1302.3|7
1624253400000|2021-06-21 05:30:00|1304.1|1302.9|1303.1|1301.9|1304.1|1302.9|1302.5|1301.3|82
1624253700000|2021-06-21 05:35:00|1303|1301.8|1302.9|1301.7|1303.3|1302.1|1302.5|1301.3|20
1624254000000|2021-06-21 05:40:00|1302.7|1301.5|1302.7|1301.5|1303.3|1302.1|1302.5|1301.3|11
1624254300000|2021-06-21 05:45:00|1302.8|1301.6|1303.6|1302.4|1303.8|1302.6|1302.5|1301.3|34
1624254600000|2021-06-21 05:50:00|1303.8|1302.6|1304.4|1303.2|1304.9|1303.7|1303.4|1302.2|12
1624254900000|2021-06-21 05:55:00|1304.6|1303.4|1305.5|1304.3|1305.9|1304.7|1304.6|1303.4|16
1624255200000|2021-06-21 06:00:00|1305.4|1304.2|1306.2|1305|1306.9|1305.7|1305.3|1304.1|64
1624255500000|2021-06-21 06:05:00|1306|1304.8|1306.2|1305|1306.6|1305.4|1305.7|1304.5|9
1624255800000|2021-06-21 06:10:00|1306.1|1304.9|1307.8|1306.6|1307.9|1306.7|1306|1304.8|30
1624256100000|2021-06-21 06:15:00|1307.7|1306.5|1308.2|1307|1308.3|1307.1|1307.1|1305.9|20
1624256400000|2021-06-21 06:20:00|1308.1|1306.9|1306.9|1305.7|1308.1|1306.9|1305.6|1304.4|25
1624256700000|2021-06-21 06:25:00|1307.2|1306|1308.4|1307.2|1308.6|1307.4|1307.2|1306|24
1624257000000|2021-06-21 06:30:00|1308.3|1307.1|1309.4|1308.2|1310.1|1308.9|1307.9|1306.7|22
1624257300000|2021-06-21 06:35:00|1309.2|1308|1307.8|1306.6|1309.3|1308.1|1307.2|1306|77
1624257600000|2021-06-21 06:40:00|1308|1306.8|1307.1|1305.9|1308.6|1307.4|1307|1305.8|65
1624257900000|2021-06-21 06:45:00|1307.2|1306|1307.9|1306.7|1308.8|1307.6|1307.1|1305.9|33
1624258200000|2021-06-21 06:50:00|1308.1|1306.9|1306.3|1305.1|1308.1|1306.9|1306.3|1305.1|31
1624258500000|2021-06-21 06:55:00|1306.4|1305.2|1306.2|1305|1307.2|1306|1306.1|1304.9|20
1624258800000|2021-06-21 07:00:00|1306.5|1305.3|1304.2|1303|1306.5|1305.3|1304.2|1303|65
1624259100000|2021-06-21 07:05:00|1304.5|1303.3|1303.4|1302.2|1304.5|1303.3|1302.7|1301.5|147
1624259400000|2021-06-21 07:10:00|1303.1|1301.9|1302.8|1301.6|1304.1|1302.9|1302.8|1301.6|80
1624259700000|2021-06-21 07:15:00|1302.5|1301.3|1302.5|1301.3|1303.4|1302.2|1302.3|1301.1|60
1624260000000|2021-06-21 07:20:00|1302.6|1301.4|1303.4|1302.2|1304.1|1302.9|1302.3|1301.1|38
1624260300000|2021-06-21 07:25:00|1303.3|1302.1|1304.1|1302.9|1304.1|1302.9|1302.6|1301.4|9
1624260600000|2021-06-21 07:30:00|1304.4|1303.2|1303.1|1301.9|1304.7|1303.5|1302.5|1301.3|23
1624260900000|2021-06-21 07:35:00|1303.2|1302|1303.2|1302|1303.7|1302.5|1302.7|1301.5|18
1624261200000|2021-06-21 07:40:00|1303.1|1301.9|1303.8|1302.6|1304.3|1303.1|1302.9|1301.7|36
1624261500000|2021-06-21 07:45:00|1303.9|1302.7|1304.2|1303|1304.9|1303.7|1303.6|1302.4|28
1624261800000|2021-06-21 07:50:00|1304.1|1302.9|1303.5|1302.3|1304.1|1302.9|1302.7|1301.5|59
1624262100000|2021-06-21 07:55:00|1303.9|1302.7|1305.4|1304.2|1305.7|1304.5|1303.8|1302.6|118
1624262400000|2021-06-21 08:00:00|1305.3|1304.1|1303.2|1302|1306|1304.8|1303.1|1301.9|49
1624262700000|2021-06-21 08:05:00|1303.1|1301.9|1304.2|1303|1304.2|1303|1302.8|1301.6|15
1624263000000|2021-06-21 08:10:00|1304.3|1303.1|1305.9|1304.7|1305.9|1304.7|1304.3|1303.1|19
1624263300000|2021-06-21 08:15:00|1305.8|1304.6|1306.1|1304.9|1306.8|1305.6|1305.5|1304.3|11
1624263600000|2021-06-21 08:20:00|1305.9|1304.7|1306.2|1305|1306.9|1305.7|1305.9|1304.7|31
1624263900000|2021-06-21 08:25:00|1306|1304.8|1305.2|1304|1306.1|1304.9|1305.1|1303.9|5
1624264200000|2021-06-21 08:30:00|1305.1|1303.9|1304.8|1303.6|1305.6|1304.4|1304.8|1303.6|8
1624264500000|2021-06-21 08:35:00|1305.1|1303.9|1304|1302.8|1305.1|1303.9|1303.5|1302.3|41
1624264800000|2021-06-21 08:40:00|1304.3|1303.1|1304.8|1303.6|1305.1|1303.9|1304.2|1303|18
1624265100000|2021-06-21 08:45:00|1304.5|1303.3|1304.9|1303.7|1305.4|1304.2|1304.4|1303.2|8
1624265400000|2021-06-21 08:50:00|1305|1303.8|1306.5|1305.3|1306.6|1305.4|1304|1302.8|36
1624265700000|2021-06-21 08:55:00|1306.6|1305.4|1305|1303.8|1306.6|1305.4|1304.9|1303.7|9
1624266000000|2021-06-21 09:00:00|1304.9|1303.7|1305.9|1304.7|1306.1|1304.9|1304.6|1303.4|14
1624266300000|2021-06-21 09:05:00|1306|1304.8|1306.5|1305.3|1306.7|1305.5|1305.8|1304.6|21
1624266600000|2021-06-21 09:10:00|1306.6|1305.4|1305.9|1304.7|1306.7|1305.5|1305.1|1303.9|10
1624266900000|2021-06-21 09:15:00|1305.5|1304.3|1305.8|1304.6|1306.5|1305.3|1304.8|1303.6|7
1624267200000|2021-06-21 09:20:00|1305.9|1304.7|1304.1|1302.9|1306.1|1304.9|1304|1302.8|7
1624267500000|2021-06-21 09:25:00|1304.4|1303.2|1303.4|1302.2|1304.6|1303.4|1303.1|1301.9|30
1624267800000|2021-06-21 09:30:00|1303.3|1302.1|1302.3|1301.1|1304.1|1302.9|1302.3|1301.1|23
1624268100000|2021-06-21 09:35:00|1302.1|1300.9|1299|1297.8|1302.6|1301.4|1298.7|1297.5|78
1624268400000|2021-06-21 09:40:00|1298.9|1297.7|1300.5|1299.3|1300.8|1299.6|1298.5|1297.3|33
1624268700000|2021-06-21 09:45:00|1300.6|1299.4|1301.6|1300.4|1301.9|1300.7|1300.4|1299.2|21
1624269000000|2021-06-21 09:50:00|1301.8|1300.6|1301.8|1300.6|1302.7|1301.5|1301.6|1300.4|21
1624269300000|2021-06-21 09:55:00|1301.9|1300.7|1300.5|1299.3|1301.9|1300.7|1299.8|1298.6|7
1624269600000|2021-06-21 10:00:00|1300.3|1299.1|1302.9|1301.7|1303.3|1302.1|1300.3|1299.1|172
1624269900000|2021-06-21 10:05:00|1302.7|1301.5|1301.6|1300.4|1302.7|1301.5|1301.6|1300.4|25
1624270200000|2021-06-21 10:10:00|1301.1|1299.9|1301.2|1300|1301.3|1300.1|1299.4|1298.2|56
1624270500000|2021-06-21 10:15:00|1301.5|1300.3|1300.5|1299.3|1301.6|1300.4|1300.5|1299.3|10
1624270800000|2021-06-21 10:20:00|1300.4|1299.2|1300.1|1298.9|1300.7|1299.5|1299.2|1298|18
1624271100000|2021-06-21 10:25:00|1300.2|1299|1299.6|1298.4|1300.3|1299.1|1299.1|1297.9|14
1624271400000|2021-06-21 10:30:00|1299.5|1298.3|1300|1298.8|1300.1|1298.9|1299.1|1297.9|6
1624271700000|2021-06-21 10:35:00|1299.7|1298.5|1301.5|1300.3|1301.5|1300.3|1299.4|1298.2|8
1624272000000|2021-06-21 10:40:00|1301.6|1300.4|1301.5|1300.3|1302.6|1301.4|1301.4|1300.2|18
1624272300000|2021-06-21 10:45:00|1301.6|1300.4|1301.8|1300.6|1302.5|1301.3|1301.4|1300.2|24
1624272600000|2021-06-21 10:50:00|1301.7|1300.5|1303.2|1302|1303.3|1302.1|1301.7|1300.5|29
1624272900000|2021-06-21 10:55:00|1303.5|1302.3|1303.7|1302.5|1303.8|1302.6|1303.1|1301.9|69
1624273200000|2021-06-21 11:00:00|1303.6|1302.4|1303.4|1302.2|1304.3|1303.1|1303.1|1301.9|42
1624273500000|2021-06-21 11:05:00|1303.1|1301.9|1301.7|1300.5|1303.4|1302.2|1301.4|1300.2|21
1624273800000|2021-06-21 11:10:00|1302|1300.8|1302.8|1301.6|1302.8|1301.6|1301.4|1300.2|11
1624274100000|2021-06-21 11:15:00|1302.9|1301.7|1303|1301.8|1303.3|1302.1|1302.1|1300.9|12
1624274400000|2021-06-21 11:20:00|1302.9|1301.7|1300.4|1299.2|1303|1301.8|1299.7|1298.5|43
1624274700000|2021-06-21 11:25:00|1300.3|1299.1|1299.4|1298.2|1300.7|1299.5|1299.4|1298.2|12
1624275000000|2021-06-21 11:30:00|1299.5|1298.3|1299|1297.8|1299.6|1298.4|1298.4|1297.2|140
1624275300000|2021-06-21 11:35:00|1299.4|1298.2|1299|1297.8|1300.2|1299|1298.9|1297.7|151
1624275600000|2021-06-21 11:40:00|1298.9|1297.7|1298.3|1297.1|1299.1|1297.9|1298|1296.8|19
1624275900000|2021-06-21 11:45:00|1298.4|1297.2|1299.4|1298.2|1299.5|1298.3|1297.1|1295.9|107
1624276200000|2021-06-21 11:50:00|1299.5|1298.3|1299.4|1298.2|1300|1298.8|1299.1|1297.9|11
1624276500000|2021-06-21 11:55:00|1299.5|1298.3|1299|1297.8|1299.5|1298.3|1297.8|1296.6|29
1624276800000|2021-06-21 12:00:00|1299.1|1297.9|1300|1298.8|1301|1299.8|1297.7|1296.5|105
1624277100000|2021-06-21 12:05:00|1300.1|1298.9|1300|1298.8|1300.8|1299.6|1299.6|1298.4|59
1624277400000|2021-06-21 12:10:00|1299.9|1298.7|1300.2|1299|1300.7|1299.5|1299.3|1298.1|30
1624277700000|2021-06-21 12:15:00|1299.9|1298.7|1298|1296.8|1300.2|1299|1298|1296.8|12
1624278000000|2021-06-21 12:20:00|1297.9|1296.7|1293.9|1292.7|1298.1|1296.9|1293.6|1292.4|126
1624278300000|2021-06-21 12:25:00|1294.1|1292.9|1295.4|1294.2|1295.4|1294.2|1293.8|1292.6|127
1624278600000|2021-06-21 12:30:00|1295.3|1294.1|1296.4|1295.2|1296.9|1295.7|1295.3|1294.1|45
1624278900000|2021-06-21 12:35:00|1296.1|1294.9|1297.4|1296.2|1297.6|1296.4|1296|1294.8|80
1624279200000|2021-06-21 12:40:00|1297.5|1296.3|1299.4|1298.2|1299.6|1298.4|1297.2|1296|45
1624282200000|2021-06-21 13:30:00|1300.2|1299|1300.9|1299.7|1303.5|1302.3|1291.8|1290.6|1025
1624282500000|2021-06-21 13:35:00|1300.7|1299.5|1306.8|1305.6|1306.8|1305.6|1296.2|1295|1046
1624282800000|2021-06-21 13:40:00|1306.9|1305.7|1309.9|1308.7|1310|1308.8|1305.3|1304.1|961
1624283100000|2021-06-21 13:45:00|1309.8|1308.6|1305.9|1304.7|1309.8|1308.6|1305.6|1304.4|608
1624283400000|2021-06-21 13:50:00|1306|1304.8|1305.2|1304|1308.7|1307.5|1304.9|1303.7|523
1624283700000|2021-06-21 13:55:00|1305.3|1304.1|1310.7|1309.5|1311.2|1310|1303.8|1302.6|663
1624284000000|2021-06-21 14:00:00|1310.4|1309.2|1310.2|1309|1311.5|1310.3|1309.7|1308.5|528
1624284300000|2021-06-21 14:05:00|1310.4|1309.2|1311.7|1310.5|1314.2|1313|1309.9|1308.7|383
1624284600000|2021-06-21 14:10:00|1311.9|1310.7|1312|1310.8|1312.4|1311.2|1309.9|1308.7|560
1624284900000|2021-06-21 14:15:00|1311.9|1310.7|1314|1312.8|1314.9|1313.7|1311.8|1310.6|703
1624285200000|2021-06-21 14:20:00|1313.9|1312.7|1315.8|1314.6|1317|1315.8|1313.9|1312.7|376
1624285500000|2021-06-21 14:25:00|1315.9|1314.7|1317.3|1316.1|1317.6|1316.4|1314.9|1313.7|401
1624285800000|2021-06-21 14:30:00|1317|1315.8|1322.1|1320.9|1322.4|1321.2|1316.6|1315.4|415
1624286100000|2021-06-21 14:35:00|1321.9|1320.7|1320.5|1319.3|1322.6|1321.4|1319.3|1318.1|586
1624286400000|2021-06-21 14:40:00|1320.6|1319.4|1322.1|1320.9|1324.9|1323.7|1320.6|1319.4|509
1624286700000|2021-06-21 14:45:00|1322.2|1321|1323.2|1322|1323.6|1322.4|1322.1|1320.9|291
1624287000000|2021-06-21 14:50:00|1323|1321.8|1325.2|1324|1325.2|1324|1322.4|1321.2|248
1624287300000|2021-06-21 14:55:00|1325|1323.8|1322.9|1321.7|1327|1325.8|1322.9|1321.7|455
1624287600000|2021-06-21 15:00:00|1322.8|1321.6|1325|1323.8|1325.2|1324|1322.4|1321.2|367
1624287900000|2021-06-21 15:05:00|1325.1|1323.9|1325.1|1323.9|1326.4|1325.2|1324.8|1323.6|139
1624288200000|2021-06-21 15:10:00|1325.2|1324|1321.8|1320.6|1325.4|1324.2|1321.4|1320.2|257
1624288500000|2021-06-21 15:15:00|1321.4|1320.2|1320|1318.8|1322.1|1320.9|1317.9|1316.7|365
1624288800000|2021-06-21 15:20:00|1320.1|1318.9|1322.7|1321.5|1322.7|1321.5|1320.1|1318.9|334
1624289100000|2021-06-21 15:25:00|1322.5|1321.3|1327.2|1326|1328.4|1327.2|1322.2|1321|307
1624289400000|2021-06-21 15:30:00|1327.3|1326.1|1327.7|1326.5|1328.9|1327.7|1326.7|1325.5|316
1624289700000|2021-06-21 15:35:00|1327.4|1326.2|1328.2|1327|1328.9|1327.7|1325.7|1324.5|197
1624290000000|2021-06-21 15:40:00|1328.3|1327.1|1331.3|1330.1|1331.3|1330.1|1328.2|1327|238
1624290300000|2021-06-21 15:45:00|1331.6|1330.4|1334.3|1333.1|1336.8|1335.6|1331.3|1330.1|605
1624290600000|2021-06-21 15:50:00|1334.4|1333.2|1333.4|1332.2|1336.3|1335.1|1332.8|1331.6|502
1624290900000|2021-06-21 15:55:00|1333.3|1332.1|1331|1329.8|1333.6|1332.4|1331|1329.8|413
1624291200000|2021-06-21 16:00:00|1331.2|1330|1332.4|1331.2|1332.6|1331.4|1330.6|1329.4|215
1624291500000|2021-06-21 16:05:00|1332.3|1331.1|1332.8|1331.6|1334.4|1333.2|1332.1|1330.9|158
1624291800000|2021-06-21 16:10:00|1332.6|1331.4|1332.6|1331.4|1333.3|1332.1|1331|1329.8|322
1624292100000|2021-06-21 16:15:00|1332.7|1331.5|1331.5|1330.3|1333.1|1331.9|1330.8|1329.6|199
1624292400000|2021-06-21 16:20:00|1331.3|1330.1|1330.8|1329.6|1331.8|1330.6|1328.9|1327.7|346
1624292700000|2021-06-21 16:25:00|1330.9|1329.7|1329.7|1328.5|1331.4|1330.2|1327.9|1326.7|187
1624293000000|2021-06-21 16:30:00|1329.5|1328.3|1331|1329.8|1331.5|1330.3|1329.2|1328|173
1624293300000|2021-06-21 16:35:00|1330.8|1329.6|1329.8|1328.6|1330.8|1329.6|1329.5|1328.3|148
1624293600000|2021-06-21 16:40:00|1329.7|1328.5|1325.7|1324.5|1329.8|1328.6|1324.4|1323.2|494
1624293900000|2021-06-21 16:45:00|1325.8|1324.6|1326.8|1325.6|1327.5|1326.3|1325.4|1324.2|201
1624294200000|2021-06-21 16:50:00|1326.7|1325.5|1327.7|1326.5|1329.1|1327.9|1326.1|1324.9|239
1624294500000|2021-06-21 16:55:00|1327.5|1326.3|1326.1|1324.9|1328|1326.8|1325.6|1324.4|401
1624294800000|2021-06-21 17:00:00|1326.8|1325.6|1326.7|1325.5|1327|1325.8|1325.7|1324.5|139
1624295100000|2021-06-21 17:05:00|1326.8|1325.6|1327.6|1326.4|1327.6|1326.4|1325.6|1324.4|277
1624295400000|2021-06-21 17:10:00|1327.4|1326.2|1327.1|1325.9|1328.1|1326.9|1325.9|1324.7|232
1624295700000|2021-06-21 17:15:00|1327|1325.8|1325.6|1324.4|1327.3|1326.1|1325.5|1324.3|158
1624296000000|2021-06-21 17:20:00|1325.7|1324.5|1327.6|1326.4|1327.7|1326.5|1325.7|1324.5|103
1624296300000|2021-06-21 17:25:00|1327.7|1326.5|1328|1326.8|1328.5|1327.3|1327.4|1326.2|175
1624296600000|2021-06-21 17:30:00|1328.1|1326.9|1327.3|1326.1|1329|1327.8|1327.1|1325.9|100
1624296900000|2021-06-21 17:35:00|1327.4|1326.2|1325.2|1324|1327.8|1326.6|1325|1323.8|201
1624297200000|2021-06-21 17:40:00|1325.1|1323.9|1321.1|1319.9|1325.2|1324|1320.7|1319.5|570
1624297500000|2021-06-21 17:45:00|1321.3|1320.1|1322.6|1321.4|1323.5|1322.3|1321.2|1320|358
1624297800000|2021-06-21 17:50:00|1322.7|1321.5|1322.7|1321.5|1323.1|1321.9|1321.5|1320.3|124
1624298100000|2021-06-21 17:55:00|1322.8|1321.6|1322.2|1321|1323.9|1322.7|1321.9|1320.7|276
1624298400000|2021-06-21 18:00:00|1322.3|1321.1|1328.4|1327.2|1328.6|1327.4|1322.3|1321.1|333
1624298700000|2021-06-21 18:05:00|1328.2|1327|1330.8|1329.6|1331|1329.8|1327.7|1326.5|510
1624299000000|2021-06-21 18:10:00|1330.7|1329.5|1330.8|1329.6|1332.1|1330.9|1329.4|1328.2|841
1624299300000|2021-06-21 18:15:00|1331|1329.8|1332.7|1331.5|1333.6|1332.4|1330.6|1329.4|473
1624320000000|2021-06-22 00:00:00|1334.5|1333.3|1340.3|1339.1|1340.5|1339.3|1334.5|1333.3|566
1624320300000|2021-06-22 00:05:00|1340.1|1338.9|1336.9|1335.7|1340.6|1339.4|1336.9|1335.7|148
1624320600000|2021-06-22 00:10:00|1336.8|1335.6|1337.9|1336.7|1338.4|1337.2|1335.8|1334.6|91
1624320900000|2021-06-22 00:15:00|1338.3|1337.1|1339.3|1338.1|1339.6|1338.4|1337.9|1336.7|41
1624321200000|2021-06-22 00:20:00|1339|1337.8|1336.7|1335.5|1339.9|1338.7|1336.6|1335.4|61
1624321500000|2021-06-22 00:25:00|1336.6|1335.4|1336.1|1334.9|1336.6|1335.4|1335.2|1334|29
1624321800000|2021-06-22 00:30:00|1335.6|1334.4|1334.4|1333.2|1335.7|1334.5|1334.3|1333.1|15
1624322100000|2021-06-22 00:35:00|1334.6|1333.4|1335.8|1334.6|1336.5|1335.3|1334.6|1333.4|33
1624322400000|2021-06-22 00:40:00|1335.7|1334.5|1332.7|1331.5|1336.2|1335|1332.2|1331|71
1624322700000|2021-06-22 00:45:00|1333|1331.8|1333.4|1332.2|1334.7|1333.5|1332.5|1331.3|26
1624323000000|2021-06-22 00:50:00|1333.5|1332.3|1333.5|1332.3|1334.4|1333.2|1333.1|1331.9|20
1624323300000|2021-06-22 00:55:00|1333.6|1332.4|1333.2|1332|1334.5|1333.3|1333.2|1332|3
1624323600000|2021-06-22 01:00:00|1333.1|1331.9|1327|1325.8|1333.1|1331.9|1327|1325.8|490
1624323900000|2021-06-22 01:05:00|1327.1|1325.9|1326.2|1325|1327.2|1326|1326|1324.8|71
1624324200000|2021-06-22 01:10:00|1326.3|1325.1|1326|1324.8|1326.5|1325.3|1325|1323.8|104
1624324500000|2021-06-22 01:15:00|1325.9|1324.7|1326.6|1325.4|1327.7|1326.5|1325.5|1324.3|44
1624324800000|2021-06-22 01:20:00|1326.5|1325.3|1327.2|1326|1327.3|1326.1|1326.4|1325.2|97
1624325100000|2021-06-22 01:25:00|1327.1|1325.9|1325.7|1324.5|1327.1|1325.9|1325.4|1324.2|22
1624325400000|2021-06-22 01:30:00|1325.8|1324.6|1325.7|1324.5|1325.9|1324.7|1325.4|1324.2|16
1624325700000|2021-06-22 01:35:00|1325.8|1324.6|1325.6|1324.4|1325.8|1324.6|1324.4|1323.2|35
1624326000000|2021-06-22 01:40:00|1325.7|1324.5|1323.9|1322.7|1325.7|1324.5|1323.9|1322.7|68
1624326300000|2021-06-22 01:45:00|1324|1322.8|1324.2|1323|1324.6|1323.4|1324|1322.8|32
1624326600000|2021-06-22 01:50:00|1324.1|1322.9|1322.4|1321.2|1324.3|1323.1|1322|1320.8|48
1624326900000|2021-06-22 01:55:00|1322.3|1321.1|1322.9|1321.7|1322.9|1321.7|1322|1320.8|21
1624327200000|2021-06-22 02:00:00|1323.1|1321.9|1323.5|1322.3|1324|1322.8|1323.1|1321.9|22
1624327500000|2021-06-22 02:05:00|1323.7|1322.5|1323.2|1322|1323.7|1322.5|1323|1321.8|7
1624327800000|2021-06-22 02:10:00|1323.3|1322.1|1323.5|1322.3|1323.7|1322.5|1323.2|1322|7
1624328100000|2021-06-22 02:15:00|1323.6|1322.4|1324.8|1323.6|1325.1|1323.9|1323.6|1322.4|11
1624328400000|2021-06-22 02:20:00|1324.5|1323.3|1323.9|1322.7|1324.5|1323.3|1323.9|1322.7|4
1624328700000|2021-06-22 02:25:00|1324|1322.8|1324.4|1323.2|1324.5|1323.3|1323.9|1322.7|6
1624329000000|2021-06-22 02:30:00|1324.5|1323.3|1324|1322.8|1325.5|1324.3|1323.8|1322.6|24
1624329300000|2021-06-22 02:35:00|1324.1|1322.9|1324.3|1323.1|1324.5|1323.3|1323.8|1322.6|6
1624329600000|2021-06-22 02:40:00|1324.2|1323|1325.1|1323.9|1325.5|1324.3|1323.9|1322.7|23
1624329900000|2021-06-22 02:45:00|1325|1323.8|1324.5|1323.3|1326|1324.8|1324.3|1323.1|28
1624330200000|2021-06-22 02:50:00|1324.6|1323.4|1324.8|1323.6|1324.9|1323.7|1324.5|1323.3|3
1624330500000|2021-06-22 02:55:00|1324.6|1323.4|1323.3|1322.1|1324.9|1323.7|1323.1|1321.9|20
1624330800000|2021-06-22 03:00:00|1323.2|1322|1323.3|1322.1|1323.9|1322.7|1322.9|1321.7|16
1624331100000|2021-06-22 03:05:00|1323.4|1322.2|1322.5|1321.3|1323.4|1322.2|1322.4|1321.2|26
1624331400000|2021-06-22 03:10:00|1322.4|1321.2|1323.1|1321.9|1323.3|1322.1|1322.2|1321|18
1624331700000|2021-06-22 03:15:00|1323|1321.8|1324.4|1323.2|1324.5|1323.3|1322.9|1321.7|19
1624332000000|2021-06-22 03:20:00|1324.5|1323.3|1325.3|1324.1|1325.6|1324.4|1324.5|1323.3|46
1624332300000|2021-06-22 03:25:00|1325.6|1324.4|1325.3|1324.1|1326|1324.8|1325.3|1324.1|26
1624332600000|2021-06-22 03:30:00|1325.1|1323.9|1324.6|1323.4|1325.5|1324.3|1324.2|1323|7
1624332900000|2021-06-22 03:35:00|1324.4|1323.2|1325.2|1324|1325.3|1324.1|1324.4|1323.2|12
1624333200000|2021-06-22 03:40:00|1325.1|1323.9|1325.1|1323.9|1325.2|1324|1325.1|1323.9|1
1624333500000|2021-06-22 03:45:00|1324.8|1323.6|1324.7|1323.5|1324.8|1323.6|1324.6|1323.4|5
1624333800000|2021-06-22 03:50:00|1324.6|1323.4|1324.7|1323.5|1324.9|1323.7|1324.5|1323.3|1
1624334100000|2021-06-22 03:55:00|1324.4|1323.2|1324.8|1323.6|1325|1323.8|1324.4|1323.2|1
1624334400000|2021-06-22 04:00:00|1324.9|1323.7|1325.4|1324.2|1325.4|1324.2|1324.8|1323.6|2
1624334700000|2021-06-22 04:05:00|1325|1323.8|1325.2|1324|1325.3|1324.1|1325|1323.8|6
1624335000000|2021-06-22 04:10:00|1325.1|1323.9|1325|1323.8|1325.4|1324.2|1325|1323.8|5
1624335300000|2021-06-22 04:15:00|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325|1323.8|0
1624335600000|2021-06-22 04:20:00|1325.6|1324.4|1327.7|1326.5|1327.8|1326.6|1325.6|1324.4|44
1624335900000|2021-06-22 04:25:00|1327.8|1326.6|1327.7|1326.5|1328.4|1327.2|1327.2|1326|26
1624336200000|2021-06-22 04:30:00|1327.8|1326.6|1328.2|1327|1328.2|1327|1327.4|1326.2|1
1624336500000|2021-06-22 04:35:00|1327.9|1326.7|1327.6|1326.4|1328.6|1327.4|1327.6|1326.4|11
1624336800000|2021-06-22 04:40:00|1327.5|1326.3|1327.4|1326.2|1327.9|1326.7|1327|1325.8|3
1624337100000|2021-06-22 04:45:00|1327.5|1326.3|1326.8|1325.6|1327.6|1326.4|1326.6|1325.4|4
1624337400000|2021-06-22 04:50:00|1326.7|1325.5|1326.4|1325.2|1326.7|1325.5|1325.9|1324.7|3
1624337700000|2021-06-22 04:55:00|1326.3|1325.1|1325.2|1324|1326.3|1325.1|1325.2|1324|9
1624338000000|2021-06-22 05:00:00|1325.5|1324.3|1325.7|1324.5|1326.1|1324.9|1325.3|1324.1|6
1624338300000|2021-06-22 05:05:00|1325.6|1324.4|1326.2|1325|1326.6|1325.4|1325.5|1324.3|2
1624338600000|2021-06-22 05:10:00|1326|1324.8|1324.7|1323.5|1326|1324.8|1324.6|1323.4|7
1624338900000|2021-06-22 05:15:00|1324.8|1323.6|1324|1322.8|1325|1323.8|1324|1322.8|2
1624339200000|2021-06-22 05:20:00|1324.1|1322.9|1323.8|1322.6|1324.6|1323.4|1323.8|1322.6|11
1624339500000|2021-06-22 05:25:00|1323.6|1322.4|1324|1322.8|1324.1|1322.9|1323.1|1321.9|7
1624339800000|2021-06-22 05:30:00|1324.2|1323|1324.1|1322.9|1324.8|1323.6|1323.5|1322.3|8
1624340100000|2021-06-22 05:35:00|1324.3|1323.1|1323.4|1322.2|1324.3|1323.1|1323|1321.8|11
1624340400000|2021-06-22 05:40:00|1323.5|1322.3|1324.9|1323.7|1325|1323.8|1323.4|1322.2|9
1624340700000|2021-06-22 05:45:00|1324.7|1323.5|1323.5|1322.3|1324.7|1323.5|1323.4|1322.2|22
1624341000000|2021-06-22 05:50:00|1323.4|1322.2|1322.9|1321.7|1323.7|1322.5|1322.9|1321.7|19
1624341300000|2021-06-22 05:55:00|1322.8|1321.6|1320.6|1319.4|1323.2|1322|1320.5|1319.3|11
1624341600000|2021-06-22 06:00:00|1320.7|1319.5|1322.4|1321.2|1322.9|1321.7|1320.6|1319.4|18
1624341900000|2021-06-22 06:05:00|1322.2|1321|1322.7|1321.5|1322.9|1321.7|1321.8|1320.6|16
1624342200000|2021-06-22 06:10:00|1322.6|1321.4|1322.3|1321.1|1322.8|1321.6|1322|1320.8|17
1624342500000|2021-06-22 06:15:00|1322.2|1321|1322.4|1321.2|1323.2|1322|1322.1|1320.9|12
1624342800000|2021-06-22 06:20:00|1322.1|1320.9|1322.8|1321.6|1323.5|1322.3|1321.7|1320.5|23
1624343100000|2021-06-22 06:25:00|1322.9|1321.7|1323.3|1322.1|1323.4|1322.2|1322.8|1321.6|16
1624343400000|2021-06-22 06:30:00|1323.1|1321.9|1322.3|1321.1|1323.5|1322.3|1322.2|1321|21
1624343700000|2021-06-22 06:35:00|1322.2|1321|1322.8|1321.6|1323.1|1321.9|1321.4|1320.2|33
1624344000000|2021-06-22 06:40:00|1323|1321.8|1321.2|1320|1323.1|1321.9|1321|1319.8|33
1624344300000|2021-06-22 06:45:00|1321.3|1320.1|1320.7|1319.5|1321.7|1320.5|1320.5|1319.3|24
1624344600000|2021-06-22 06:50:00|1320.8|1319.6|1321.8|1320.6|1321.8|1320.6|1320.8|1319.6|7
1624344900000|2021-06-22 06:55:00|1321.5|1320.3|1322.2|1321|1322.7|1321.5|1321.1|1319.9|13
1624345200000|2021-06-22 07:00:00|1322|1320.8|1322.3|1321.1|1322.8|1321.6|1321.7|1320.5|1
1624345500000|2021-06-22 07:05:00|1322.2|1321|1321.8|1320.6|1323.5|1322.3|1321.8|1320.6|10
1624345800000|2021-06-22 07:10:00|1321.7|1320.5|1320.7|1319.5|1322.2|1321|1320.6|1319.4|7
1624346100000|2021-06-22 07:15:00|1320.6|1319.4|1321.1|1319.9|1321.4|1320.2|1318.5|1317.3|25
1624346400000|2021-06-22 07:20:00|1321|1319.8|1321.9|1320.7|1322.2|1321|1321|1319.8|10
1624346700000|2021-06-22 07:25:00|1321.8|1320.6|1319.6|1318.4|1321.8|1320.6|1319.6|1318.4|9
1624347000000|2021-06-22 07:30:00|1319.7|1318.5|1320.3|1319.1|1320.9|1319.7|1319.7|1318.5|14
1624347300000|2021-06-22 07:35:00|1320.2|1319|1319.2|1318|1320.3|1319.1|1318.6|1317.4|14
1624347600000|2021-06-22 07:40:00|1319.1|1317.9|1318.1|1316.9|1319.3|1318.1|1317.8|1316.6|45
1624347900000|2021-06-22 07:45:00|1318.2|1317|1318.8|1317.6|1319.3|1318.1|1318.2|1317|13
1624348200000|2021-06-22 07:50:00|1318.5|1317.3|1315.9|1314.7|1319|1317.8|1315.5|1314.3|37
1624348500000|2021-06-22 07:55:00|1315.7|1314.5|1318.1|1316.9|1318.1|1316.9|1315.7|1314.5|52
1624348800000|2021-06-22 08:00:00|1318|1316.8|1318.2|1317|1319.9|1318.7|1318|1316.8|27
1624349100000|2021-06-22 08:05:00|1318.4|1317.2|1318.5|1317.3|1319.1|1317.9|1318.2|1317|24
1624349400000|2021-06-22 08:10:00|1318.4|1317.2|1317.9|1316.7|1318.8|1317.6|1317.5|1316.3|74
1624349700000|2021-06-22 08:15:00|1317.8|1316.6|1317.6|1316.4|1318|1316.8|1317.3|1316.1|23
1624350000000|2021-06-22 08:20:00|1317.4|1316.2|1317|1315.8|1318|1316.8|1316.8|1315.6|26
1624350300000|2021-06-22 08:25:00|1316.9|1315.7|1316.9|1315.7|1317.1|1315.9|1316.4|1315.2|11
1624350600000|2021-06-22 08:30:00|1317|1315.8|1316.9|1315.7|1317.8|1316.6|1316.5|1315.3|25
1624350900000|2021-06-22 08:35:00|1316.6|1315.4|1315.5|1314.3|1316.7|1315.5|1315.2|1314|27
1624351200000|2021-06-22 08:40:00|1315.3|1314.1|1316.3|1315.1|1316.3|1315.1|1315.2|1314|44
1624351500000|2021-06-22 08:45:00|1316.2|1315|1317.1|1315.9|1317.6|1316.4|1315.7|1314.5|26
1624351800000|2021-06-22 08:50:00|1317|1315.8|1317.8|1316.6|1318|1316.8|1315.9|1314.7|22
1624352100000|2021-06-22 08:55:00|1317.7|1316.5|1317.3|1316.1|1317.9|1316.7|1316.9|1315.7|15
1624352400000|2021-06-22 09:00:00|1317.2|1316|1319.2|1318|1319.2|1318|1316.6|1315.4|56
1624352700000|2021-06-22 09:05:00|1319.5|1318.3|1317.7|1316.5|1319.6|1318.4|1317.7|1316.5|19
1624353000000|2021-06-22 09:10:00|1317.5|1316.3|1317.9|1316.7|1318|1316.8|1316.9|1315.7|12
1624353300000|2021-06-22 09:15:00|1318|1316.8|1317.4|1316.2|1318|1316.8|1316.9|1315.7|21
1624353600000|2021-06-22 09:20:00|1317.7|1316.5|1317|1315.8|1317.7|1316.5|1315.9|1314.7|42
1624353900000|2021-06-22 09:25:00|1317.3|1316.1|1316.6|1315.4|1317.4|1316.2|1316.3|1315.1|31
1624354200000|2021-06-22 09:30:00|1316.5|1315.3|1315.7|1314.5|1316.5|1315.3|1315.3|1314.1|6
1624354500000|2021-06-22 09:35:00|1315.6|1314.4|1315.9|1314.7|1315.9|1314.7|1315.1|1313.9|38
1624354800000|2021-06-22 09:40:00|1315.6|1314.4|1314.4|1313.2|1315.9|1314.7|1314.1|1312.9|46
1624355100000|2021-06-22 09:45:00|1314.3|1313.1|1315.4|1314.2|1315.6|1314.4|1313.8|1312.6|31
1624355400000|2021-06-22 09:50:00|1315.7|1314.5|1313.6|1312.4|1315.9|1314.7|1313.4|1312.2|914
1624355700000|2021-06-22 09:55:00|1313.5|1312.3|1313.3|1312.1|1314.8|1313.6|1313.3|1312.1|58
1624356000000|2021-06-22 10:00:00|1313.4|1312.2|1312.9|1311.7|1313.8|1312.6|1312.4|1311.2|35
1624356300000|2021-06-22 10:05:00|1312.7|1311.5|1311.9|1310.7|1313.2|1312|1311.9|1310.7|17
1624356600000|2021-06-22 10:10:00|1311.7|1310.5|1311.5|1310.3|1311.9|1310.7|1309.9|1308.7|34
1624356900000|2021-06-22 10:15:00|1311.6|1310.4|1313|1311.8|1313|1311.8|1311.4|1310.2|24
1624357200000|2021-06-22 10:20:00|1312.8|1311.6|1311.6|1310.4|1312.9|1311.7|1311.5|1310.3|21
1624357500000|2021-06-22 10:25:00|1311.7|1310.5|1313.4|1312.2|1313.4|1312.2|1311.6|1310.4|12
1624357800000|2021-06-22 10:30:00|1313.7|1312.5|1312.5|1311.3|1313.7|1312.5|1312.3|1311.1|16
1624358100000|2021-06-22 10:35:00|1312.6|1311.4|1312.8|1311.6|1313.5|1312.3|1312.6|1311.4|21
1624358400000|2021-06-22 10:40:00|1312.6|1311.4|1312.4|1311.2|1312.7|1311.5|1311|1309.8|48
1624358700000|2021-06-22 10:45:00|1312.6|1311.4|1315.8|1314.6|1316.9|1315.7|1312.5|1311.3|56
1624359000000|2021-06-22 10:50:00|1315.7|1314.5|1318.2|1317|1318.4|1317.2|1315.7|1314.5|30
1624359300000|2021-06-22 10:55:00|1318.3|1317.1|1316.5|1315.3|1318.6|1317.4|1316.5|1315.3|31
1624359600000|2021-06-22 11:00:00|1316.3|1315.1|1316.5|1315.3|1317.3|1316.1|1315.9|1314.7|18
1624359900000|2021-06-22 11:05:00|1316.3|1315.1|1316.7|1315.5|1318.2|1317|1315.9|1314.7|55
1624360200000|2021-06-22 11:10:00|1316.6|1315.4|1317.7|1316.5|1317.8|1316.6|1315.3|1314.1|33
1624360500000|2021-06-22 11:15:00|1317.8|1316.6|1318.8|1317.6|1319.7|1318.5|1317.7|1316.5|50
1624360800000|2021-06-22 11:20:00|1318.5|1317.3|1320.5|1319.3|1320.6|1319.4|1318.5|1317.3|28
1624361100000|2021-06-22 11:25:00|1320.3|1319.1|1323.1|1321.9|1323.3|1322.1|1320.2|1319|93
1624361400000|2021-06-22 11:30:00|1323.2|1322|1326.2|1325|1326.6|1325.4|1321.6|1320.4|70
1624361700000|2021-06-22 11:35:00|1326.1|1324.9|1324|1322.8|1326.5|1325.3|1323.9|1322.7|107
1624362000000|2021-06-22 11:40:00|1323.9|1322.7|1325.3|1324.1|1325.7|1324.5|1322.9|1321.7|121
1624362300000|2021-06-22 11:45:00|1325.2|1324|1325.7|1324.5|1326|1324.8|1323.5|1322.3|60
1624362600000|2021-06-22 11:50:00|1325.8|1324.6|1323.6|1322.4|1325.8|1324.6|1323.3|1322.1|24
1624362900000|2021-06-22 11:55:00|1323.5|1322.3|1324.3|1323.1|1325|1323.8|1322.7|1321.5|22
1624363200000|2021-06-22 12:00:00|1324.2|1323|1324.7|1323.5|1325.3|1324.1|1324|1322.8|194
1624363500000|2021-06-22 12:05:00|1324.3|1323.1|1327.4|1326.2|1328|1326.8|1324.2|1323|263
1624363800000|2021-06-22 12:10:00|1327.2|1326|1326|1324.8|1327.5|1326.3|1326|1324.8|74
1624364100000|2021-06-22 12:15:00|1326.1|1324.9|1327.2|1326|1327.2|1326|1325.1|1323.9|63
1624364400000|2021-06-22 12:20:00|1326.8|1325.6|1327.2|1326|1328.6|1327.4|1326.8|1325.6|78
1624364700000|2021-06-22 12:25:00|1327.4|1326.2|1324.9|1323.7|1328.3|1327.1|1324.9|1323.7|71
1624365000000|2021-06-22 12:30:00|1325.1|1323.9|1324.3|1323.1|1325.4|1324.2|1324.1|1322.9|47
1624365300000|2021-06-22 12:35:00|1324.2|1323|1324.3|1323.1|1324.4|1323.2|1323.6|1322.4|42
1624365600000|2021-06-22 12:40:00|1324.2|1323|1324.7|1323.5|1325.2|1324|1323.6|1322.4|61
1624368600000|2021-06-22 13:30:00|1323.2|1322|1319.7|1318.5|1325.6|1324.4|1319.4|1318.2|926
1624368900000|2021-06-22 13:35:00|1319.6|1318.4|1320.2|1319|1322.5|1321.3|1318.1|1316.9|335
1624369200000|2021-06-22 13:40:00|1320.1|1318.9|1320.2|1319|1321.1|1319.9|1318.8|1317.6|205
1624369500000|2021-06-22 13:45:00|1320|1318.8|1322.5|1321.3|1322.7|1321.5|1318.7|1317.5|330
1624369800000|2021-06-22 13:50:00|1322.7|1321.5|1329.2|1328|1331.6|1330.4|1322.5|1321.3|676
1624370100000|2021-06-22 13:55:00|1329|1327.8|1328.4|1327.2|1329.4|1328.2|1326.1|1324.9|356
1624370400000|2021-06-22 14:00:00|1328|1326.8|1330|1328.8|1331|1329.8|1327.4|1326.2|495
1624370700000|2021-06-22 14:05:00|1330.2|1329|1325.7|1324.5|1330.3|1329.1|1325.7|1324.5|426
1624371000000|2021-06-22 14:10:00|1325.8|1324.6|1328.4|1327.2|1328.5|1327.3|1324.7|1323.5|263
1624371300000|2021-06-22 14:15:00|1328.2|1327|1332.3|1331.1|1332.8|1331.6|1328|1326.8|513
1624371600000|2021-06-22 14:20:00|1332.1|1330.9|1329.6|1328.4|1332.7|1331.5|1328.8|1327.6|437
1624371900000|2021-06-22 14:25:00|1329.3|1328.1|1328.9|1327.7|1329.8|1328.6|1328.6|1327.4|165
1624372200000|2021-06-22 14:30:00|1328.8|1327.6|1332.3|1331.1|1333.1|1331.9|1328.8|1327.6|290
1624372500000|2021-06-22 14:35:00|1332.6|1331.4|1331|1329.8|1334.1|1332.9|1330.9|1329.7|522
1624372800000|2021-06-22 14:40:00|1331.1|1329.9|1330.3|1329.1|1332.4|1331.2|1330.3|1329.1|394
1624373100000|2021-06-22 14:45:00|1330.2|1329|1330.1|1328.9|1330.2|1329|1328.1|1326.9|265
1624373400000|2021-06-22 14:50:00|1330.4|1329.2|1331.4|1330.2|1332.3|1331.1|1329.5|1328.3|199
1624373700000|2021-06-22 14:55:00|1331.5|1330.3|1330.8|1329.6|1332.7|1331.5|1330.8|1329.6|186
1624374000000|2021-06-22 15:00:00|1330.6|1329.4|1331.7|1330.5|1331.8|1330.6|1330.3|1329.1|215
1624374300000|2021-06-22 15:05:00|1331.8|1330.6|1332.1|1330.9|1332.8|1331.6|1330.7|1329.5|607
1624374600000|2021-06-22 15:10:00|1332.2|1331|1331.1|1329.9|1332.4|1331.2|1330.6|1329.4|253
1624374900000|2021-06-22 15:15:00|1331.2|1330|1328.4|1327.2|1331.8|1330.6|1328.2|1327|427
1624375200000|2021-06-22 15:20:00|1328.2|1327|1329.2|1328|1329.4|1328.2|1327.3|1326.1|499
1624375500000|2021-06-22 15:25:00|1329.4|1328.2|1329.6|1328.4|1329.8|1328.6|1328.2|1327|255
1624375800000|2021-06-22 15:30:00|1329.5|1328.3|1329.8|1328.6|1330.6|1329.4|1329.4|1328.2|300
1624376100000|2021-06-22 15:35:00|1329.5|1328.3|1327.8|1326.6|1330.6|1329.4|1327.6|1326.4|169
1624376400000|2021-06-22 15:40:00|1327.9|1326.7|1327.8|1326.6|1328.4|1327.2|1325.7|1324.5|252
1624376700000|2021-06-22 15:45:00|1327.6|1326.4|1330.8|1329.6|1331.3|1330.1|1327.3|1326.1|168
1624377000000|2021-06-22 15:50:00|1331.3|1330.1|1328.8|1327.6|1331.3|1330.1|1328.5|1327.3|110
1624377300000|2021-06-22 15:55:00|1329|1327.8|1330.3|1329.1|1330.9|1329.7|1328.8|1327.6|192
1624377600000|2021-06-22 16:00:00|1330.4|1329.2|1331.6|1330.4|1332.9|1331.7|1330.1|1328.9|273
1624377900000|2021-06-22 16:05:00|1331.5|1330.3|1332.3|1331.1|1332.7|1331.5|1330.6|1329.4|131
1624378200000|2021-06-22 16:10:00|1332.2|1331|1329.8|1328.6|1332.2|1331|1329.8|1328.6|152
1624378500000|2021-06-22 16:15:00|1329.7|1328.5|1327.2|1326|1329.8|1328.6|1326.4|1325.2|219
1624378800000|2021-06-22 16:20:00|1327.1|1325.9|1327.6|1326.4|1329.3|1328.1|1325.8|1324.6|221
1624379100000|2021-06-22 16:25:00|1327.8|1326.6|1323.8|1322.6|1328.3|1327.1|1323.8|1322.6|422
1624379400000|2021-06-22 16:30:00|1324|1322.8|1324.3|1323.1|1325.4|1324.2|1322.3|1321.1|271
1624379700000|2021-06-22 16:35:00|1324.5|1323.3|1321.6|1320.4|1324.8|1323.6|1321.4|1320.2|213
1624380000000|2021-06-22 16:40:00|1321.7|1320.5|1321.7|1320.5|1322.5|1321.3|1320.2|1319|289
1624380300000|2021-06-22 16:45:00|1321.6|1320.4|1321.8|1320.6|1322.4|1321.2|1320.7|1319.5|147
1624380600000|2021-06-22 16:50:00|1321.9|1320.7|1319|1317.8|1322|1320.8|1318.2|1317|401
1624380900000|2021-06-22 16:55:00|1318.7|1317.5|1318|1316.8|1319.5|1318.3|1316.9|1315.7|325
1624381200000|2021-06-22 17:00:00|1317.9|1316.7|1317|1315.8|1319.5|1318.3|1317|1315.8|154
1624381500000|2021-06-22 17:05:00|1317.1|1315.9|1317.8|1316.6|1318.8|1317.6|1316.5|1315.3|191
1624381800000|2021-06-22 17:10:00|1317.4|1316.2|1313.8|1312.6|1317.9|1316.7|1313.5|1312.3|390
1624382100000|2021-06-22 17:15:00|1314|1312.8|1313.7|1312.5|1314.2|1313|1312.5|1311.3|297
1624382400000|2021-06-22 17:20:00|1313.8|1312.6|1313.3|1312.1|1313.8|1312.6|1307.4|1306.2|813
1624382700000|2021-06-22 17:25:00|1313|1311.8|1309|1307.8|1313.3|1312.1|1308.8|1307.6|229
1624383000000|2021-06-22 17:30:00|1308.9|1307.7|1311.6|1310.4|1311.7|1310.5|1308.9|1307.7|198
1624383300000|2021-06-22 17:35:00|1311.7|1310.5|1312.3|1311.1|1313.3|1312.1|1310.9|1309.7|145
1624383600000|2021-06-22 17:40:00|1312.5|1311.3|1313.4|1312.2|1313.6|1312.4|1311.3|1310.1|246
1624383900000|2021-06-22 17:45:00|1313.5|1312.3|1315.5|1314.3|1315.7|1314.5|1313.5|1312.3|262
1624384200000|2021-06-22 17:50:00|1315.6|1314.4|1316.1|1314.9|1316.8|1315.6|1314.8|1313.6|138
1624384500000|2021-06-22 17:55:00|1316.3|1315.1|1314.9|1313.7|1316.7|1315.5|1314.1|1312.9|533
1624384800000|2021-06-22 18:00:00|1315.1|1313.9|1314|1312.8|1317.8|1316.6|1314|1312.8|259
1624385100000|2021-06-22 18:05:00|1313.8|1312.6|1312.9|1311.7|1313.8|1312.6|1310.8|1309.6|562
1624385400000|2021-06-22 18:10:00|1313|1311.8|1310.8|1309.6|1313.7|1312.5|1310.8|1309.6|1194
1624385700000|2021-06-22 18:15:00|1310.9|1309.7|1312.6|1311.4|1313.8|1312.6|1310.8|1309.6|580
1624406400000|2021-06-23 00:00:00|1310.4|1309.2|1316.3|1315.1|1317.5|1316.3|1310|1308.8|410
1624406700000|2021-06-23 00:05:00|1316.2|1315|1318.6|1317.4|1319.6|1318.4|1316.2|1315|78
1624407000000|2021-06-23 00:10:00|1318.1|1316.9|1319.2|1318|1319.9|1318.7|1317.5|1316.3|104
1624407300000|2021-06-23 00:15:00|1319.4|1318.2|1319.7|1318.5|1320.7|1319.5|1318.9|1317.7|133
1624407600000|2021-06-23 00:20:00|1320.3|1319.1|1317.3|1316.1|1320.3|1319.1|1316.7|1315.5|52
1624407900000|2021-06-23 00:25:00|1317.2|1316|1316.1|1314.9|1317.3|1316.1|1315.4|1314.2|110
1624408200000|2021-06-23 00:30:00|1316.2|1315|1315.1|1313.9|1316.7|1315.5|1314.8|1313.6|26
1624408500000|2021-06-23 00:35:00|1315.2|1314|1315.3|1314.1|1315.9|1314.7|1314.9|1313.7|50
1624408800000|2021-06-23 00:40:00|1315.4|1314.2|1315|1313.8|1315.5|1314.3|1314.4|1313.2|60
1624409100000|2021-06-23 00:45:00|1314.8|1313.6|1315.4|1314.2|1315.9|1314.7|1314.8|1313.6|29
1624409400000|2021-06-23 00:50:00|1315.5|1314.3|1315.9|1314.7|1316.3|1315.1|1315.4|1314.2|14
1624409700000|2021-06-23 00:55:00|1316.2|1315|1317.2|1316|1317.3|1316.1|1315.6|1314.4|12
1624410000000|2021-06-23 01:00:00|1317.4|1316.2|1319.6|1318.4|1319.7|1318.5|1317.4|1316.2|58
1624410300000|2021-06-23 01:05:00|1319.5|1318.3|1318.2|1317|1320.2|1319|1317.9|1316.7|36
1624410600000|2021-06-23 01:10:00|1318.3|1317.1|1319|1317.8|1319.2|1318|1317.2|1316|20
1624410900000|2021-06-23 01:15:00|1318.9|1317.7|1315.2|1314|1318.9|1317.7|1314.7|1313.5|24
1624411200000|2021-06-23 01:20:00|1315.3|1314.1|1315.6|1314.4|1315.8|1314.6|1315|1313.8|30
1624411500000|2021-06-23 01:25:00|1315.7|1314.5|1316.3|1315.1|1316.4|1315.2|1315.6|1314.4|10
1624411800000|2021-06-23 01:30:00|1316.4|1315.2|1316|1314.8|1316.8|1315.6|1316|1314.8|18
1624412100000|2021-06-23 01:35:00|1316.1|1314.9|1315.5|1314.3|1316.1|1314.9|1315|1313.8|16
1624412400000|2021-06-23 01:40:00|1315.6|1314.4|1316.8|1315.6|1316.8|1315.6|1315.5|1314.3|18
1624412700000|2021-06-23 01:45:00|1316.6|1315.4|1315.9|1314.7|1316.8|1315.6|1315.8|1314.6|7
1624413000000|2021-06-23 01:50:00|1315.8|1314.6|1315|1313.8|1316|1314.8|1315|1313.8|9
1624413300000|2021-06-23 01:55:00|1315.1|1313.9|1314.8|1313.6|1315.2|1314|1314.4|1313.2|10
1624413600000|2021-06-23 02:00:00|1314.7|1313.5|1313.4|1312.2|1314.8|1313.6|1312.9|1311.7|47
1624413900000|2021-06-23 02:05:00|1313.2|1312|1314.7|1313.5|1314.7|1313.5|1313.2|1312|41
1624414200000|2021-06-23 02:10:00|1314.8|1313.6|1315|1313.8|1315.9|1314.7|1314.8|1313.6|50
1624414500000|2021-06-23 02:15:00|1315.1|1313.9|1314.2|1313|1315.1|1313.9|1314|1312.8|13
1624414800000|2021-06-23 02:20:00|1314.1|1312.9|1313.4|1312.2|1314.1|1312.9|1313|1311.8|14
1624415100000|2021-06-23 02:25:00|1313.6|1312.4|1313.1|1311.9|1313.8|1312.6|1312.9|1311.7|5
1624415400000|2021-06-23 02:30:00|1313.2|1312|1313.7|1312.5|1313.8|1312.6|1313.2|1312|3
1624415700000|2021-06-23 02:35:00|1313.6|1312.4|1313.8|1312.6|1314.2|1313|1313.6|1312.4|12
1624416000000|2021-06-23 02:40:00|1314|1312.8|1314.7|1313.5|1315.1|1313.9|1313.8|1312.6|4
1624416300000|2021-06-23 02:45:00|1314.8|1313.6|1313.1|1311.9|1315|1313.8|1313.1|1311.9|6
1624416600000|2021-06-23 02:50:00|1312.8|1311.6|1312.7|1311.5|1312.8|1311.6|1312.7|1311.5|9
1624416900000|2021-06-23 02:55:00|1313.3|1312.1|1312.8|1311.6|1313.6|1312.4|1312.5|1311.3|24
1624417200000|2021-06-23 03:00:00|1312.7|1311.5|1312.7|1311.5|1313.4|1312.2|1312.6|1311.4|35
1624417500000|2021-06-23 03:05:00|1312.6|1311.4|1313.6|1312.4|1314.2|1313|1312.5|1311.3|84
1624417800000|2021-06-23 03:10:00|1313.7|1312.5|1313.7|1312.5|1313.8|1312.6|1313.6|1312.4|58
1624418100000|2021-06-23 03:15:00|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.3|1312.1|23
1624418400000|2021-06-23 03:20:00|1313.6|1312.4|1315.3|1314.1|1315.3|1314.1|1313.6|1312.4|32
1624418700000|2021-06-23 03:25:00|1315.2|1314|1314.8|1313.6|1315.5|1314.3|1314.3|1313.1|46
1624419000000|2021-06-23 03:30:00|1314.7|1313.5|1314.6|1313.4|1314.7|1313.5|1314.3|1313.1|0
1624419300000|2021-06-23 03:35:00|1314.5|1313.3|1314.3|1313.1|1314.6|1313.4|1314.3|1313.1|6
1624419600000|2021-06-23 03:40:00|1314.5|1313.3|1314.3|1313.1|1314.6|1313.4|1314|1312.8|2
1624419900000|2021-06-23 03:45:00|1314.4|1313.2|1314.4|1313.2|1314.5|1313.3|1314.3|1313.1|7
1624420200000|2021-06-23 03:50:00|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1314.4|1313.2|13
1624420500000|2021-06-23 03:55:00|1314.4|1313.2|1314.5|1313.3|1314.5|1313.3|1314.3|1313.1|16
1624420800000|2021-06-23 04:00:00|1314.4|1313.2|1314.5|1313.3|1314.5|1313.3|1314.4|1313.2|2
1624421100000|2021-06-23 04:05:00|1314.4|1313.2|1314.3|1313.1|1314.5|1313.3|1314.3|1313.1|10
1624421400000|2021-06-23 04:10:00|1314.5|1313.3|1314.4|1313.2|1314.8|1313.6|1314.3|1313.1|12
1624421700000|2021-06-23 04:15:00|1314.2|1313|1314.2|1313|1314.4|1313.2|1314|1312.8|9
1624422000000|2021-06-23 04:20:00|1314.1|1312.9|1314.4|1313.2|1314.5|1313.3|1314.1|1312.9|1
1624422300000|2021-06-23 04:25:00|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|0
1624422600000|2021-06-23 04:30:00|1314.3|1313.1|1314.3|1313.1|1314.5|1313.3|1314.1|1312.9|5
1624422900000|2021-06-23 04:35:00|1314.5|1313.3|1315|1313.8|1315.2|1314|1314.3|1313.1|3
1624423200000|2021-06-23 04:40:00|1315.1|1313.9|1315.4|1314.2|1315.7|1314.5|1315.1|1313.9|36
1624423500000|2021-06-23 04:45:00|1315.3|1314.1|1315.3|1314.1|1315.3|1314.1|1315.3|1314.1|0
1624423800000|2021-06-23 04:50:00|1315.4|1314.2|1315.3|1314.1|1315.7|1314.5|1315.3|1314.1|3
1624424100000|2021-06-23 04:55:00|1315.4|1314.2|1315.8|1314.6|1316.1|1314.9|1315.3|1314.1|32
1624424400000|2021-06-23 05:00:00|1315.9|1314.7|1316.7|1315.5|1316.7|1315.5|1315.4|1314.2|5
1624424700000|2021-06-23 05:05:00|1316.6|1315.4|1316.4|1315.2|1316.7|1315.5|1316.3|1315.1|5
1624425000000|2021-06-23 05:10:00|1316.6|1315.4|1316|1314.8|1316.6|1315.4|1315.8|1314.6|15
1624425300000|2021-06-23 05:15:00|1316.1|1314.9|1316|1314.8|1316.4|1315.2|1316|1314.8|2
1624425600000|2021-06-23 05:20:00|1316.1|1314.9|1316.4|1315.2|1316.6|1315.4|1315.9|1314.7|1
1624425900000|2021-06-23 05:25:00|1316.3|1315.1|1315.5|1314.3|1316.3|1315.1|1315.5|1314.3|0
1624426200000|2021-06-23 05:30:00|1315.6|1314.4|1315.6|1314.4|1316.4|1315.2|1314.9|1313.7|18
1624426500000|2021-06-23 05:35:00|1315.5|1314.3|1316.4|1315.2|1316.6|1315.4|1315.1|1313.9|8
1624426800000|2021-06-23 05:40:00|1316.5|1315.3|1316|1314.8|1316.6|1315.4|1315.6|1314.4|18
1624427100000|2021-06-23 05:45:00|1316.1|1314.9|1315.9|1314.7|1316.6|1315.4|1315.2|1314|15
1624427400000|2021-06-23 05:50:00|1315.8|1314.6|1313.6|1312.4|1315.8|1314.6|1313.6|1312.4|15
1624427700000|2021-06-23 05:55:00|1313.7|1312.5|1312.7|1311.5|1314|1312.8|1312.7|1311.5|61
1624428000000|2021-06-23 06:00:00|1312.9|1311.7|1312.4|1311.2|1313.8|1312.6|1312.4|1311.2|32
1624428300000|2021-06-23 06:05:00|1312.5|1311.3|1311.6|1310.4|1312.5|1311.3|1311.1|1309.9|33
1624428600000|2021-06-23 06:10:00|1311.7|1310.5|1312.1|1310.9|1312.7|1311.5|1311|1309.8|21
1624428900000|2021-06-23 06:15:00|1312|1310.8|1311.4|1310.2|1312|1310.8|1310.7|1309.5|31
1624429200000|2021-06-23 06:20:00|1311.1|1309.9|1311.7|1310.5|1312|1310.8|1310.8|1309.6|36
1624429500000|2021-06-23 06:25:00|1311.5|1310.3|1313|1311.8|1313|1311.8|1311.2|1310|23
1624429800000|2021-06-23 06:30:00|1312.9|1311.7|1311.1|1309.9|1312.9|1311.7|1311.1|1309.9|19
1624430100000|2021-06-23 06:35:00|1311.2|1310|1311|1309.8|1312.2|1311|1311|1309.8|17
1624430400000|2021-06-23 06:40:00|1311.1|1309.9|1312.5|1311.3|1312.5|1311.3|1311.1|1309.9|22
1624430700000|2021-06-23 06:45:00|1312.3|1311.1|1312|1310.8|1312.5|1311.3|1311.6|1310.4|23
1624431000000|2021-06-23 06:50:00|1311.8|1310.6|1311.3|1310.1|1311.8|1310.6|1310.9|1309.7|34
1624431300000|2021-06-23 06:55:00|1311.1|1309.9|1311.5|1310.3|1311.7|1310.5|1310.9|1309.7|27
1624431600000|2021-06-23 07:00:00|1311.6|1310.4|1312.1|1310.9|1312.2|1311|1311.4|1310.2|10
1624431900000|2021-06-23 07:05:00|1311.9|1310.7|1312.4|1311.2|1312.5|1311.3|1311.6|1310.4|14
1624432200000|2021-06-23 07:10:00|1312.3|1311.1|1312.4|1311.2|1312.5|1311.3|1311.8|1310.6|4
1624432500000|2021-06-23 07:15:00|1312.3|1311.1|1314.7|1313.5|1314.8|1313.6|1312.2|1311|69
1624432800000|2021-06-23 07:20:00|1314.9|1313.7|1313.1|1311.9|1315.2|1314|1313.1|1311.9|11
1624433100000|2021-06-23 07:25:00|1312.5|1311.3|1314.3|1313.1|1314.4|1313.2|1312.5|1311.3|9
1624433400000|2021-06-23 07:30:00|1314.5|1313.3|1315.1|1313.9|1315.2|1314|1314|1312.8|17
1624433700000|2021-06-23 07:35:00|1315.2|1314|1316.1|1314.9|1316.2|1315|1315.1|1313.9|37
1624434000000|2021-06-23 07:40:00|1316|1314.8|1316.4|1315.2|1316.5|1315.3|1314.7|1313.5|100
1624434300000|2021-06-23 07:45:00|1316.3|1315.1|1316.1|1314.9|1317|1315.8|1315.6|1314.4|55
1624434600000|2021-06-23 07:50:00|1316.2|1315|1315.8|1314.6|1316.3|1315.1|1315.8|1314.6|9
1624434900000|2021-06-23 07:55:00|1315.6|1314.4|1316.3|1315.1|1316.5|1315.3|1315.6|1314.4|12
1624435200000|2021-06-23 08:00:00|1315.8|1314.6|1317|1315.8|1317.4|1316.2|1315.8|1314.6|34
1624435500000|2021-06-23 08:05:00|1316.9|1315.7|1316.5|1315.3|1317.3|1316.1|1316.4|1315.2|513
1624435800000|2021-06-23 08:10:00|1316.4|1315.2|1317|1315.8|1317|1315.8|1316.3|1315.1|9
1624436100000|2021-06-23 08:15:00|1317.1|1315.9|1316.8|1315.6|1317.7|1316.5|1316.8|1315.6|878
1624436400000|2021-06-23 08:20:00|1316.9|1315.7|1316.7|1315.5|1317|1315.8|1316.3|1315.1|572
1624436700000|2021-06-23 08:25:00|1316.8|1315.6|1317.2|1316|1317.6|1316.4|1316.3|1315.1|15
1624437000000|2021-06-23 08:30:00|1317.4|1316.2|1318.7|1317.5|1319.3|1318.1|1317.1|1315.9|105
1624437300000|2021-06-23 08:35:00|1318.6|1317.4|1318.5|1317.3|1319.1|1317.9|1317.7|1316.5|42
1624437600000|2021-06-23 08:40:00|1318.3|1317.1|1318.9|1317.7|1319.3|1318.1|1318.3|1317.1|132
1624437900000|2021-06-23 08:45:00|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1317.8|1316.6|15
1624438200000|2021-06-23 08:50:00|1318.7|1317.5|1318.2|1317|1318.7|1317.5|1317.3|1316.1|47
1624438500000|2021-06-23 08:55:00|1317.7|1316.5|1316|1314.8|1317.7|1316.5|1315.9|1314.7|22
1624438800000|2021-06-23 09:00:00|1316.2|1315|1317.3|1316.1|1317.3|1316.1|1315.7|1314.5|17
1624439100000|2021-06-23 09:05:00|1316.8|1315.6|1316.3|1315.1|1316.8|1315.6|1316.3|1315.1|73
1624439400000|2021-06-23 09:10:00|1316.2|1315|1315.4|1314.2|1316.2|1315|1315.3|1314.1|4
1624439700000|2021-06-23 09:15:00|1315.3|1314.1|1315.9|1314.7|1316.4|1315.2|1315.3|1314.1|9
1624440000000|2021-06-23 09:20:00|1315.8|1314.6|1315.2|1314|1316.3|1315.1|1315.2|1314|3
1624440300000|2021-06-23 09:25:00|1315|1313.8|1315.4|1314.2|1315.4|1314.2|1313.7|1312.5|4
1624440600000|2021-06-23 09:30:00|1314.9|1313.7|1313.9|1312.7|1315.2|1314|1313.3|1312.1|4
1624440900000|2021-06-23 09:35:00|1314.1|1312.9|1312.7|1311.5|1314.6|1313.4|1312.6|1311.4|548
1624441200000|2021-06-23 09:40:00|1312.6|1311.4|1312.9|1311.7|1313|1311.8|1312.4|1311.2|10
1624441500000|2021-06-23 09:45:00|1313|1311.8|1312.4|1311.2|1313|1311.8|1312.2|1311|13
1624441800000|2021-06-23 09:50:00|1312.3|1311.1|1314.5|1313.3|1315.1|1313.9|1312.3|1311.1|29
1624442100000|2021-06-23 09:55:00|1314.4|1313.2|1313.9|1312.7|1315.3|1314.1|1313.5|1312.3|9
1624442400000|2021-06-23 10:00:00|1314|1312.8|1313.6|1312.4|1314.4|1313.2|1313.6|1312.4|1
1624442700000|2021-06-23 10:05:00|1313.5|1312.3|1312.4|1311.2|1313.6|1312.4|1312.2|1311|5
1624443000000|2021-06-23 10:10:00|1312.6|1311.4|1312.9|1311.7|1313.5|1312.3|1312.2|1311|3
1624443300000|2021-06-23 10:15:00|1312.8|1311.6|1314.3|1313.1|1314.6|1313.4|1312.7|1311.5|9
1624443600000|2021-06-23 10:20:00|1314.4|1313.2|1314.5|1313.3|1314.9|1313.7|1314|1312.8|1
1624443900000|2021-06-23 10:25:00|1314.7|1313.5|1315.2|1314|1315.6|1314.4|1314.5|1313.3|8
1624444200000|2021-06-23 10:30:00|1315|1313.8|1315|1313.8|1315.4|1314.2|1314.7|1313.5|12
1624444500000|2021-06-23 10:35:00|1315.2|1314|1315.2|1314|1315.3|1314.1|1314.7|1313.5|5
1624444800000|2021-06-23 10:40:00|1315|1313.8|1314.5|1313.3|1315|1313.8|1314.2|1313|3
1624445100000|2021-06-23 10:45:00|1314.4|1313.2|1312.6|1311.4|1314.4|1313.2|1312.4|1311.2|11
1624445400000|2021-06-23 10:50:00|1312.7|1311.5|1312|1310.8|1312.8|1311.6|1311.9|1310.7|14
1624445700000|2021-06-23 10:55:00|1312.1|1310.9|1313.1|1311.9|1313.2|1312|1312.1|1310.9|13
1624446000000|2021-06-23 11:00:00|1313|1311.8|1313.2|1312|1313.2|1312|1312.5|1311.3|18
1624446300000|2021-06-23 11:05:00|1313.3|1312.1|1312.6|1311.4|1313.7|1312.5|1312.6|1311.4|10
1624446600000|2021-06-23 11:10:00|1312.5|1311.3|1312|1310.8|1312.8|1311.6|1311.2|1310|13
1624446900000|2021-06-23 11:15:00|1312.1|1310.9|1311|1309.8|1312.3|1311.1|1310.8|1309.6|18
1624447200000|2021-06-23 11:20:00|1310.8|1309.6|1307.8|1306.6|1310.8|1309.6|1307.6|1306.4|50
1624447500000|2021-06-23 11:25:00|1307.6|1306.4|1308.8|1307.6|1309|1307.8|1307.4|1306.2|21
1624447800000|2021-06-23 11:30:00|1308.7|1307.5|1309|1307.8|1309|1307.8|1307.4|1306.2|50
1624448100000|2021-06-23 11:35:00|1309.2|1308|1308.8|1307.6|1310.1|1308.9|1308.8|1307.6|25
1624448400000|2021-06-23 11:40:00|1308.7|1307.5|1310.1|1308.9|1310.1|1308.9|1308.6|1307.4|17
1624448700000|2021-06-23 11:45:00|1310|1308.8|1310.1|1308.9|1310.3|1309.1|1309|1307.8|92
1624449000000|2021-06-23 11:50:00|1310.2|1309|1308.8|1307.6|1310.3|1309.1|1308.8|1307.6|21
1624449300000|2021-06-23 11:55:00|1308.9|1307.7|1310.4|1309.2|1310.7|1309.5|1308.8|1307.6|24
1624449600000|2021-06-23 12:00:00|1310.3|1309.1|1307.4|1306.2|1310.4|1309.2|1307.4|1306.2|27
1624449900000|2021-06-23 12:05:00|1307.5|1306.3|1306|1304.8|1307.8|1306.6|1305.5|1304.3|212
1624450200000|2021-06-23 12:10:00|1305.8|1304.6|1306.6|1305.4|1306.9|1305.7|1305.2|1304|145
1624450500000|2021-06-23 12:15:00|1306.7|1305.5|1306.9|1305.7|1307.7|1306.5|1306.6|1305.4|70
1624450800000|2021-06-23 12:20:00|1306.8|1305.6|1306.8|1305.6|1307.5|1306.3|1306.3|1305.1|31
1624451100000|2021-06-23 12:25:00|1306.7|1305.5|1306.6|1305.4|1307|1305.8|1305.6|1304.4|58
1624451400000|2021-06-23 12:30:00|1306.8|1305.6|1306.1|1304.9|1307.1|1305.9|1305.4|1304.2|78
1624451700000|2021-06-23 12:35:00|1306.2|1305|1306.9|1305.7|1307.6|1306.4|1306.1|1304.9|33
1624452000000|2021-06-23 12:40:00|1307.1|1305.9|1307.5|1306.3|1308|1306.8|1307|1305.8|79
1624455000000|2021-06-23 13:30:00|1308.1|1306.9|1309|1307.8|1312.6|1311.4|1306.7|1305.5|1379
1624455300000|2021-06-23 13:35:00|1309.2|1308|1309.6|1308.4|1310.7|1309.5|1308.3|1307.1|960
1624455600000|2021-06-23 13:40:00|1309.4|1308.2|1313.3|1312.1|1313.6|1312.4|1309.2|1308|860
1624455900000|2021-06-23 13:45:00|1313.5|1312.3|1315.4|1314.2|1316.5|1315.3|1313.5|1312.3|939
1624456200000|2021-06-23 13:50:00|1315.2|1314|1316.1|1314.9|1317.1|1315.9|1315.1|1313.9|1248
1624456500000|2021-06-23 13:55:00|1315.9|1314.7|1314.8|1313.6|1317.3|1316.1|1314.5|1313.3|1076
1624456800000|2021-06-23 14:00:00|1314.6|1313.4|1315.3|1314.1|1316.6|1315.4|1313.6|1312.4|907
1624457100000|2021-06-23 14:05:00|1315.4|1314.2|1314.5|1313.3|1316|1314.8|1314.4|1313.2|280
1624457400000|2021-06-23 14:10:00|1314.3|1313.1|1313.3|1312.1|1314.8|1313.6|1312.4|1311.2|734
1624457700000|2021-06-23 14:15:00|1313.5|1312.3|1314.2|1313|1314.3|1313.1|1311.6|1310.4|359
1624458000000|2021-06-23 14:20:00|1314.3|1313.1|1312|1310.8|1314.9|1313.7|1311.7|1310.5|446
1624458300000|2021-06-23 14:25:00|1312.2|1311|1312.4|1311.2|1313.2|1312|1311.7|1310.5|411
1624458600000|2021-06-23 14:30:00|1312.5|1311.3|1308.9|1307.7|1313|1311.8|1308.8|1307.6|457
1624458900000|2021-06-23 14:35:00|1308.8|1307.6|1303.6|1302.4|1308.9|1307.7|1302.5|1301.3|775
1624459200000|2021-06-23 14:40:00|1303.4|1302.2|1305.6|1304.4|1307.5|1306.3|1303.4|1302.2|592
1624459500000|2021-06-23 14:45:00|1305.7|1304.5|1305.5|1304.3|1306.7|1305.5|1304.5|1303.3|233
1624459800000|2021-06-23 14:50:00|1305.4|1304.2|1306.5|1305.3|1307.1|1305.9|1303.8|1302.6|285
1624460100000|2021-06-23 14:55:00|1306.6|1305.4|1303.9|1302.7|1306.7|1305.5|1303.7|1302.5|241
1624460400000|2021-06-23 15:00:00|1304|1302.8|1304.8|1303.6|1305.8|1304.6|1303.6|1302.4|382
1624460700000|2021-06-23 15:05:00|1304.7|1303.5|1302|1300.8|1305.4|1304.2|1301.6|1300.4|221
1624461000000|2021-06-23 15:10:00|1302.1|1300.9|1304.1|1302.9|1304.3|1303.1|1301.3|1300.1|295
1624461300000|2021-06-23 15:15:00|1304.3|1303.1|1303.6|1302.4|1305.3|1304.1|1303|1301.8|248
1624461600000|2021-06-23 15:20:00|1303.5|1302.3|1305.5|1304.3|1305.8|1304.6|1303.5|1302.3|188
1624461900000|2021-06-23 15:25:00|1305.2|1304|1308.7|1307.5|1309.8|1308.6|1304.3|1303.1|335
1624462200000|2021-06-23 15:30:00|1308.6|1307.4|1307.5|1306.3|1309|1307.8|1306.2|1305|183
1624462500000|2021-06-23 15:35:00|1307.2|1306|1306.7|1305.5|1307.9|1306.7|1306.5|1305.3|145
1624462800000|2021-06-23 15:40:00|1307|1305.8|1307.3|1306.1|1307.5|1306.3|1305.2|1304|179
1624463100000|2021-06-23 15:45:00|1307.2|1306|1307.7|1306.5|1308|1306.8|1306.1|1304.9|126
1624463400000|2021-06-23 15:50:00|1307.6|1306.4|1308.7|1307.5|1310|1308.8|1306.9|1305.7|165
1624463700000|2021-06-23 15:55:00|1308.8|1307.6|1308.4|1307.2|1309|1307.8|1308|1306.8|276
1624464000000|2021-06-23 16:00:00|1308.7|1307.5|1311.3|1310.1|1311.9|1310.7|1308.2|1307|198
1624464300000|2021-06-23 16:05:00|1311.1|1309.9|1312.6|1311.4|1312.8|1311.6|1310.8|1309.6|250
1624464600000|2021-06-23 16:10:00|1312.7|1311.5|1313|1311.8|1313.5|1312.3|1311.8|1310.6|162
1624464900000|2021-06-23 16:15:00|1313.2|1312|1311.5|1310.3|1313.5|1312.3|1310.8|1309.6|237
1624465200000|2021-06-23 16:20:00|1311|1309.8|1308.7|1307.5|1311.5|1310.3|1308.5|1307.3|148
1624465500000|2021-06-23 16:25:00|1308.6|1307.4|1306.6|1305.4|1309.2|1308|1306.3|1305.1|474
1624465800000|2021-06-23 16:30:00|1306.4|1305.2|1304.6|1303.4|1306.7|1305.5|1304.4|1303.2|402
1624466100000|2021-06-23 16:35:00|1304.7|1303.5|1307.2|1306|1307.8|1306.6|1304.4|1303.2|195
1624466400000|2021-06-23 16:40:00|1307|1305.8|1305.9|1304.7|1307.4|1306.2|1305.8|1304.6|133
1624466700000|2021-06-23 16:45:00|1305.6|1304.4|1305.2|1304|1305.9|1304.7|1304.9|1303.7|254
1624467000000|2021-06-23 16:50:00|1304.9|1303.7|1307.2|1306|1307.4|1306.2|1304.9|1303.7|174
1624467300000|2021-06-23 16:55:00|1307.1|1305.9|1306.5|1305.3|1307.9|1306.7|1306.3|1305.1|873
1624467600000|2021-06-23 17:00:00|1306.6|1305.4|1305.6|1304.4|1307.1|1305.9|1305.5|1304.3|355
1624467900000|2021-06-23 17:05:00|1305.5|1304.3|1306.4|1305.2|1306.4|1305.2|1304.7|1303.5|296
1624468200000|2021-06-23 17:10:00|1306.5|1305.3|1306.1|1304.9|1308|1306.8|1306|1304.8|361
1624468500000|2021-06-23 17:15:00|1306.2|1305|1307.4|1306.2|1307.5|1306.3|1305.8|1304.6|274
1624468800000|2021-06-23 17:20:00|1307.5|1306.3|1307.8|1306.6|1308.1|1306.9|1306|1304.8|170
1624469100000|2021-06-23 17:25:00|1307.7|1306.5|1305.7|1304.5|1307.9|1306.7|1305.7|1304.5|384
1624469400000|2021-06-23 17:30:00|1305.9|1304.7|1306|1304.8|1306.3|1305.1|1305.5|1304.3|207
1624469700000|2021-06-23 17:35:00|1306.3|1305.1|1307.7|1306.5|1307.9|1306.7|1306.1|1304.9|224
1624470000000|2021-06-23 17:40:00|1307.6|1306.4|1306.3|1305.1|1308.2|1307|1306.3|1305.1|86
1624470300000|2021-06-23 17:45:00|1306.4|1305.2|1306.4|1305.2|1307.4|1306.2|1306.2|1305|134
1624470600000|2021-06-23 17:50:00|1306.5|1305.3|1306.4|1305.2|1306.7|1305.5|1305.4|1304.2|103
1624470900000|2021-06-23 17:55:00|1306.5|1305.3|1306.1|1304.9|1306.9|1305.7|1305.9|1304.7|76
1624471200000|2021-06-23 18:00:00|1306.2|1305|1306.2|1305|1307|1305.8|1306|1304.8|206
1624471500000|2021-06-23 18:05:00|1306.7|1305.5|1308|1306.8|1308.5|1307.3|1306.4|1305.2|192
1624471800000|2021-06-23 18:10:00|1307.7|1306.5|1307.1|1305.9|1309.7|1308.5|1306.1|1304.9|605
1624472100000|2021-06-23 18:15:00|1307.3|1306.1|1305.5|1304.3|1308.1|1306.9|1304.8|1303.6|1040
1624492800000|2021-06-24 00:00:00|1305.3|1304.1|1304.1|1302.9|1305.6|1304.4|1302.9|1301.7|166
1624493100000|2021-06-24 00:05:00|1304.2|1303|1305.3|1304.1|1305.5|1304.3|1304.1|1302.9|55
1624493400000|2021-06-24 00:10:00|1304.9|1303.7|1301.8|1300.6|1304.9|1303.7|1301.8|1300.6|116
1624493700000|2021-06-24 00:15:00|1301.7|1300.5|1302.5|1301.3|1302.9|1301.7|1300.8|1299.6|78
1624494000000|2021-06-24 00:20:00|1302.3|1301.1|1302.8|1301.6|1303.2|1302|1301.2|1300|17
1624494300000|2021-06-24 00:25:00|1302.7|1301.5|1301.8|1300.6|1302.8|1301.6|1301.2|1300|16
1624494600000|2021-06-24 00:30:00|1301.7|1300.5|1302|1300.8|1302|1300.8|1301|1299.8|21
1624494900000|2021-06-24 00:35:00|1302.2|1301|1301.1|1299.9|1302.3|1301.1|1300.9|1299.7|10
1624495200000|2021-06-24 00:40:00|1301|1299.8|1300.5|1299.3|1301.3|1300.1|1300.2|1299|12
1624495500000|2021-06-24 00:45:00|1300.6|1299.4|1298.6|1297.4|1300.6|1299.4|1298.1|1296.9|174
1624495800000|2021-06-24 00:50:00|1298.7|1297.5|1298.3|1297.1|1299.3|1298.1|1298.3|1297.1|34
1624496100000|2021-06-24 00:55:00|1298.5|1297.3|1297.8|1296.6|1298.6|1297.4|1297.6|1296.4|82
1624496400000|2021-06-24 01:00:00|1297.5|1296.3|1298|1296.8|1298.9|1297.7|1297.5|1296.3|128
1624496700000|2021-06-24 01:05:00|1298.2|1297|1297.3|1296.1|1299|1297.8|1297|1295.8|74
1624497000000|2021-06-24 01:10:00|1297.4|1296.2|1294.2|1293|1297.4|1296.2|1293.8|1292.6|225
1624497300000|2021-06-24 01:15:00|1294.3|1293.1|1296.7|1295.5|1296.9|1295.7|1294.2|1293|62
1624497600000|2021-06-24 01:20:00|1296.6|1295.4|1295.7|1294.5|1297.3|1296.1|1295.6|1294.4|32
1624497900000|2021-06-24 01:25:00|1295.9|1294.7|1296.7|1295.5|1297.2|1296|1295.6|1294.4|29
1624498200000|2021-06-24 01:30:00|1296.8|1295.6|1295.2|1294|1296.9|1295.7|1294.6|1293.4|69
1624498500000|2021-06-24 01:35:00|1295|1293.8|1295.2|1294|1295.5|1294.3|1294.5|1293.3|31
1624498800000|2021-06-24 01:40:00|1295.4|1294.2|1296.2|1295|1296.5|1295.3|1295.4|1294.2|18
1624499100000|2021-06-24 01:45:00|1296.3|1295.1|1295.3|1294.1|1296.6|1295.4|1295.3|1294.1|44
1624499400000|2021-06-24 01:50:00|1295.4|1294.2|1295.7|1294.5|1295.8|1294.6|1294.8|1293.6|58
1624499700000|2021-06-24 01:55:00|1295.9|1294.7|1295.8|1294.6|1296.3|1295.1|1295.5|1294.3|33
1624500000000|2021-06-24 02:00:00|1295.6|1294.4|1295.8|1294.6|1296.7|1295.5|1295.2|1294|32
1624500300000|2021-06-24 02:05:00|1295.9|1294.7|1295.8|1294.6|1296.4|1295.2|1295.3|1294.1|20
1624500600000|2021-06-24 02:10:00|1295.9|1294.7|1295.8|1294.6|1296.2|1295|1295.7|1294.5|21
1624500900000|2021-06-24 02:15:00|1295.7|1294.5|1295.3|1294.1|1295.7|1294.5|1294.9|1293.7|8
1624501200000|2021-06-24 02:20:00|1295.4|1294.2|1294.8|1293.6|1295.5|1294.3|1294.8|1293.6|7
1624501500000|2021-06-24 02:25:00|1294.9|1293.7|1294.8|1293.6|1295.3|1294.1|1294.7|1293.5|5
1624501800000|2021-06-24 02:30:00|1294.9|1293.7|1295.2|1294|1295.2|1294|1294.4|1293.2|13
1624502100000|2021-06-24 02:35:00|1295.4|1294.2|1294.7|1293.5|1295.6|1294.4|1294.7|1293.5|22
1624502400000|2021-06-24 02:40:00|1294.4|1293.2|1294.9|1293.7|1294.9|1293.7|1293.9|1292.7|71
1624502700000|2021-06-24 02:45:00|1294.3|1293.1|1294.3|1293.1|1294.7|1293.5|1293.9|1292.7|4
1624503000000|2021-06-24 02:50:00|1294.2|1293|1294|1292.8|1294.6|1293.4|1294|1292.8|20
1624503300000|2021-06-24 02:55:00|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1293.1|1291.9|15
1624503600000|2021-06-24 03:00:00|1294.3|1293.1|1295.2|1294|1295.8|1294.6|1294.3|1293.1|9
1624503900000|2021-06-24 03:05:00|1295.4|1294.2|1296.9|1295.7|1296.9|1295.7|1295.2|1294|37
1624504200000|2021-06-24 03:10:00|1296.8|1295.6|1296.8|1295.6|1297.4|1296.2|1296.5|1295.3|20
1624504500000|2021-06-24 03:15:00|1296.7|1295.5|1297.5|1296.3|1298.2|1297|1296.5|1295.3|68
1624504800000|2021-06-24 03:20:00|1297.3|1296.1|1297.7|1296.5|1297.9|1296.7|1296.9|1295.7|63
1624505100000|2021-06-24 03:25:00|1297.6|1296.4|1297.8|1296.6|1298.9|1297.7|1297.4|1296.2|44
1624505400000|2021-06-24 03:30:00|1297.9|1296.7|1298.4|1297.2|1298.5|1297.3|1297.9|1296.7|25
1624505700000|2021-06-24 03:35:00|1298.5|1297.3|1299.4|1298.2|1299.4|1298.2|1298.4|1297.2|22
1624506000000|2021-06-24 03:40:00|1299.3|1298.1|1299.6|1298.4|1299.6|1298.4|1299.1|1297.9|12
1624506300000|2021-06-24 03:45:00|1299.5|1298.3|1299.5|1298.3|1299.9|1298.7|1299.4|1298.2|3
1624506600000|2021-06-24 03:50:00|1299.4|1298.2|1298.7|1297.5|1299.4|1298.2|1298.7|1297.5|30
1624506900000|2021-06-24 03:55:00|1299|1297.8|1299.2|1298|1299.4|1298.2|1299|1297.8|16
1624507200000|2021-06-24 04:00:00|1299.4|1298.2|1298.8|1297.6|1299.5|1298.3|1298.8|1297.6|27
1624507500000|2021-06-24 04:05:00|1299|1297.8|1299.1|1297.9|1299.3|1298.1|1298.8|1297.6|29
1624507800000|2021-06-24 04:10:00|1299.2|1298|1299.2|1298|1299.3|1298.1|1299.1|1297.9|11
1624508100000|2021-06-24 04:15:00|1299.3|1298.1|1299.1|1297.9|1299.4|1298.2|1299.1|1297.9|4
1624508400000|2021-06-24 04:20:00|1299.2|1298|1299|1297.8|1299.2|1298|1299|1297.8|4
1624508700000|2021-06-24 04:25:00|1298.8|1297.6|1298.9|1297.7|1299.1|1297.9|1298.8|1297.6|10
1624509000000|2021-06-24 04:30:00|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.4|1297.2|5
1624509300000|2021-06-24 04:35:00|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.3|1297.1|3
1624509600000|2021-06-24 04:40:00|1298.6|1297.4|1298.1|1296.9|1298.6|1297.4|1298.1|1296.9|1
1624509900000|2021-06-24 04:45:00|1297.9|1296.7|1298.3|1297.1|1298.4|1297.2|1297.8|1296.6|5
1624510200000|2021-06-24 04:50:00|1298.2|1297|1297.4|1296.2|1298.3|1297.1|1297.4|1296.2|25
1624510500000|2021-06-24 04:55:00|1297.5|1296.3|1296.5|1295.3|1297.5|1296.3|1296.4|1295.2|20
1624510800000|2021-06-24 05:00:00|1296.7|1295.5|1296.5|1295.3|1296.8|1295.6|1296.3|1295.1|26
1624511100000|2021-06-24 05:05:00|1296.7|1295.5|1296.6|1295.4|1296.8|1295.6|1296.5|1295.3|14
1624511400000|2021-06-24 05:10:00|1296.5|1295.3|1297.1|1295.9|1297.5|1296.3|1296.5|1295.3|10
1624511700000|2021-06-24 05:15:00|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.6|1295.4|0
1624512000000|2021-06-24 05:20:00|1296.6|1295.4|1296.1|1294.9|1296.6|1295.4|1295.8|1294.6|9
1624512300000|2021-06-24 05:25:00|1295.9|1294.7|1296.1|1294.9|1296.2|1295|1295.3|1294.1|2
1624512600000|2021-06-24 05:30:00|1296.2|1295|1296.9|1295.7|1297|1295.8|1295.8|1294.6|4
1624512900000|2021-06-24 05:35:00|1297.1|1295.9|1297.2|1296|1297.5|1296.3|1296.8|1295.6|5
1624513200000|2021-06-24 05:40:00|1297.5|1296.3|1297.2|1296|1297.5|1296.3|1297.1|1295.9|3
1624513500000|2021-06-24 05:45:00|1297.1|1295.9|1297.5|1296.3|1297.7|1296.5|1297|1295.8|4
1624513800000|2021-06-24 05:50:00|1297.7|1296.5|1298.4|1297.2|1298.5|1297.3|1297.6|1296.4|3
1624514100000|2021-06-24 05:55:00|1298.2|1297|1297.8|1296.6|1298.5|1297.3|1297.5|1296.3|40
1624514400000|2021-06-24 06:00:00|1297.7|1296.5|1297.9|1296.7|1298.1|1296.9|1296.9|1295.7|15
1624514700000|2021-06-24 06:05:00|1298|1296.8|1298.2|1297|1298.4|1297.2|1297.7|1296.5|79
1624515000000|2021-06-24 06:10:00|1298.1|1296.9|1298.7|1297.5|1298.9|1297.7|1298.1|1296.9|139
1624515300000|2021-06-24 06:15:00|1298.8|1297.6|1296.2|1295|1298.8|1297.6|1296.1|1294.9|23
1624515600000|2021-06-24 06:20:00|1296.3|1295.1|1296.6|1295.4|1296.9|1295.7|1296.1|1294.9|203
1624515900000|2021-06-24 06:25:00|1296.7|1295.5|1296.1|1294.9|1296.9|1295.7|1296.1|1294.9|10
1624516200000|2021-06-24 06:30:00|1296.2|1295|1295.5|1294.3|1296.2|1295|1295.4|1294.2|35
1624516500000|2021-06-24 06:35:00|1295.7|1294.5|1296.1|1294.9|1296.6|1295.4|1295.7|1294.5|20
1624516800000|2021-06-24 06:40:00|1296.2|1295|1296.2|1295|1296.6|1295.4|1295.9|1294.7|6
1624517100000|2021-06-24 06:45:00|1296.3|1295.1|1296.1|1294.9|1296.8|1295.6|1295.9|1294.7|12
1624517400000|2021-06-24 06:50:00|1296|1294.8|1295.4|1294.2|1296.3|1295.1|1295.4|1294.2|8
1624517700000|2021-06-24 06:55:00|1295.5|1294.3|1296.3|1295.1|1296.8|1295.6|1295.5|1294.3|6
1624518000000|2021-06-24 07:00:00|1296.4|1295.2|1295.9|1294.7|1296.5|1295.3|1295.4|1294.2|5
1624518300000|2021-06-24 07:05:00|1296.1|1294.9|1297.1|1295.9|1297.5|1296.3|1296.1|1294.9|30
1624518600000|2021-06-24 07:10:00|1297|1295.8|1297.3|1296.1|1297.5|1296.3|1296.4|1295.2|27
1624518900000|2021-06-24 07:15:00|1297.4|1296.2|1298.1|1296.9|1298.5|1297.3|1297.2|1296|35
1624519200000|2021-06-24 07:20:00|1297.9|1296.7|1298.9|1297.7|1299.3|1298.1|1297.9|1296.7|116
1624519500000|2021-06-24 07:25:00|1299.2|1298|1298.2|1297|1299.2|1298|1298.1|1296.9|40
1624519800000|2021-06-24 07:30:00|1298.1|1296.9|1297.3|1296.1|1298.1|1296.9|1297.1|1295.9|31
1624520100000|2021-06-24 07:35:00|1297.2|1296|1299.2|1298|1299.5|1298.3|1297.2|1296|56
1624520400000|2021-06-24 07:40:00|1299.1|1297.9|1297.8|1296.6|1299.3|1298.1|1297.8|1296.6|45
1624520700000|2021-06-24 07:45:00|1297.9|1296.7|1297.8|1296.6|1298|1296.8|1297.6|1296.4|7
1624521000000|2021-06-24 07:50:00|1297.7|1296.5|1297.1|1295.9|1297.7|1296.5|1296.9|1295.7|8
1624521300000|2021-06-24 07:55:00|1296.9|1295.7|1297.9|1296.7|1298.4|1297.2|1296.9|1295.7|14
1624521600000|2021-06-24 08:00:00|1297.8|1296.6|1297.1|1295.9|1298.7|1297.5|1296.8|1295.6|19
1624521900000|2021-06-24 08:05:00|1297|1295.8|1295.4|1294.2|1297.4|1296.2|1295.2|1294|19
1624522200000|2021-06-24 08:10:00|1295.3|1294.1|1293.4|1292.2|1295.4|1294.2|1293.1|1291.9|120
1624522500000|2021-06-24 08:15:00|1293.5|1292.3|1292.7|1291.5|1293.8|1292.6|1292.3|1291.1|39
1624522800000|2021-06-24 08:20:00|1292.6|1291.4|1292.7|1291.5|1292.8|1291.6|1292.4|1291.2|12
1624523100000|2021-06-24 08:25:00|1292.6|1291.4|1294.2|1293|1294.2|1293|1292.6|1291.4|23
1624523400000|2021-06-24 08:30:00|1294.3|1293.1|1293.3|1292.1|1294.7|1293.5|1293.2|1292|19
1624523700000|2021-06-24 08:35:00|1293.2|1292|1292.3|1291.1|1293.4|1292.2|1292|1290.8|38
1624524000000|2021-06-24 08:40:00|1292.2|1291|1290.2|1289|1292.3|1291.1|1290.2|1289|71
1624524300000|2021-06-24 08:45:00|1290.4|1289.2|1291.2|1290|1291.3|1290.1|1290.4|1289.2|24
1624524600000|2021-06-24 08:50:00|1290.8|1289.6|1290.6|1289.4|1291.1|1289.9|1290.3|1289.1|9
1624524900000|2021-06-24 08:55:00|1290.5|1289.3|1289.8|1288.6|1290.5|1289.3|1288.3|1287.1|189
1624525200000|2021-06-24 09:00:00|1289.7|1288.5|1290.3|1289.1|1290.6|1289.4|1289.7|1288.5|62
1624525500000|2021-06-24 09:05:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1289.3|1288.1|30
1624525800000|2021-06-24 09:10:00|1290.3|1289.1|1288.4|1287.2|1290.6|1289.4|1288|1286.8|64
1624526100000|2021-06-24 09:15:00|1287.6|1286.4|1286.5|1285.3|1288.2|1287|1286.5|1285.3|86
1624526400000|2021-06-24 09:20:00|1286.8|1285.6|1287.6|1286.4|1288.5|1287.3|1286.4|1285.2|48
1624526700000|2021-06-24 09:25:00|1287.7|1286.5|1287.9|1286.7|1288.2|1287|1286.4|1285.2|51
1624527000000|2021-06-24 09:30:00|1288|1286.8|1287.6|1286.4|1288|1286.8|1286.9|1285.7|11
1624527300000|2021-06-24 09:35:00|1287.8|1286.6|1288.4|1287.2|1288.7|1287.5|1287.6|1286.4|51
1624527600000|2021-06-24 09:40:00|1288.3|1287.1|1287.2|1286|1288.5|1287.3|1286.8|1285.6|62
1624527900000|2021-06-24 09:45:00|1287.1|1285.9|1286.7|1285.5|1287.2|1286|1286|1284.8|36
1624528200000|2021-06-24 09:50:00|1286.5|1285.3|1284.1|1282.9|1286.7|1285.5|1283.9|1282.7|68
1624528500000|2021-06-24 09:55:00|1284|1282.8|1283.9|1282.7|1284.9|1283.7|1283.3|1282.1|76
1624528800000|2021-06-24 10:00:00|1284|1282.8|1283.4|1282.2|1285.1|1283.9|1282.9|1281.7|141
1624529100000|2021-06-24 10:05:00|1283.7|1282.5|1284.4|1283.2|1284.8|1283.6|1283.7|1282.5|1236
1624529400000|2021-06-24 10:10:00|1284.6|1283.4|1286|1284.8|1286.7|1285.5|1284.4|1283.2|41
1624529700000|2021-06-24 10:15:00|1286.1|1284.9|1288.2|1287|1288.5|1287.3|1285.9|1284.7|92
1624530000000|2021-06-24 10:20:00|1288.1|1286.9|1288.8|1287.6|1290.3|1289.1|1287.9|1286.7|51
1624530300000|2021-06-24 10:25:00|1288.6|1287.4|1290.2|1289|1290.4|1289.2|1288.6|1287.4|38
1624530600000|2021-06-24 10:30:00|1290.3|1289.1|1289.2|1288|1290.3|1289.1|1289.2|1288|28
1624530900000|2021-06-24 10:35:00|1289.1|1287.9|1289.9|1288.7|1290.7|1289.5|1289.1|1287.9|30
1624531200000|2021-06-24 10:40:00|1289.8|1288.6|1290.6|1289.4|1291.2|1290|1289.7|1288.5|19
1624531500000|2021-06-24 10:45:00|1290.7|1289.5|1290.5|1289.3|1291.3|1290.1|1290.1|1288.9|6
1624531800000|2021-06-24 10:50:00|1290.4|1289.2|1288.8|1287.6|1291|1289.8|1288.3|1287.1|14
1624532100000|2021-06-24 10:55:00|1288.9|1287.7|1289.9|1288.7|1290.3|1289.1|1288.9|1287.7|11
1624532400000|2021-06-24 11:00:00|1290.1|1288.9|1288.8|1287.6|1290.1|1288.9|1288.4|1287.2|19
1624532700000|2021-06-24 11:05:00|1288.4|1287.2|1290.7|1289.5|1291.4|1290.2|1287.9|1286.7|28
1624533000000|2021-06-24 11:10:00|1290.6|1289.4|1293.3|1292.1|1293.3|1292.1|1290.3|1289.1|60
1624533300000|2021-06-24 11:15:00|1293.8|1292.6|1294.2|1293|1296|1294.8|1293.2|1292|105
1624533600000|2021-06-24 11:20:00|1294.1|1292.9|1296.4|1295.2|1297.3|1296.1|1293.3|1292.1|74
1624533900000|2021-06-24 11:25:00|1296.2|1295|1296|1294.8|1297.5|1296.3|1294.6|1293.4|45
1624534200000|2021-06-24 11:30:00|1296.1|1294.9|1295.9|1294.7|1297.1|1295.9|1294.7|1293.5|45
1624534500000|2021-06-24 11:35:00|1296.4|1295.2|1293.6|1292.4|1296.4|1295.2|1293.5|1292.3|19
1624534800000|2021-06-24 11:40:00|1293.7|1292.5|1292.5|1291.3|1293.7|1292.5|1291.4|1290.2|62
1624535100000|2021-06-24 11:45:00|1292.2|1291|1292.4|1291.2|1293|1291.8|1291.5|1290.3|32
1624535400000|2021-06-24 11:50:00|1292.3|1291.1|1291.1|1289.9|1292.9|1291.7|1291.1|1289.9|34
1624535700000|2021-06-24 11:55:00|1291.2|1290|1291.9|1290.7|1292.3|1291.1|1290.1|1288.9|56
1624536000000|2021-06-24 12:00:00|1291.7|1290.5|1291.4|1290.2|1293.1|1291.9|1291.4|1290.2|53
1624536300000|2021-06-24 12:05:00|1291.6|1290.4|1289.3|1288.1|1291.6|1290.4|1289|1287.8|38
1624536600000|2021-06-24 12:10:00|1289.2|1288|1288.7|1287.5|1289.9|1288.7|1288.6|1287.4|25
1624536900000|2021-06-24 12:15:00|1288.5|1287.3|1285.8|1284.6|1288.5|1287.3|1285.7|1284.5|26
1624537200000|2021-06-24 12:20:00|1285.7|1284.5|1284|1282.8|1285.8|1284.6|1283.7|1282.5|54
1624537500000|2021-06-24 12:25:00|1284.1|1282.9|1283.9|1281.9|1285.3|1283.5|1283.2|1281.9|55
1624537800000|2021-06-24 12:30:00|1284.1|1282.1|1282.9|1281.7|1284.5|1282.8|1280.7|1279.5|117
1624538100000|2021-06-24 12:35:00|1283.1|1281.9|1280.7|1279.5|1283.1|1281.9|1280.7|1279.5|76
1624538400000|2021-06-24 12:40:00|1280.5|1279.3|1275.4|1274.2|1280.5|1279.3|1275.4|1274.2|223
1624541400000|2021-06-24 13:30:00|1276.6|1275.4|1286.6|1285.4|1287.4|1286.2|1274.2|1273|1115
1624541700000|2021-06-24 13:35:00|1286.9|1285.7|1279.3|1278.1|1287|1285.8|1279.1|1277.9|661
1624542000000|2021-06-24 13:40:00|1279.6|1278.4|1281.7|1280.5|1285.7|1284.5|1279.6|1278.4|717
1624542300000|2021-06-24 13:45:00|1281.8|1280.6|1277.1|1275.9|1282.5|1281.3|1276.8|1275.6|350
1624542600000|2021-06-24 13:50:00|1277.3|1276.1|1278.2|1277|1279.9|1278.7|1277.3|1276.1|230
1624542900000|2021-06-24 13:55:00|1278.1|1276.9|1276.2|1275|1278.9|1277.7|1275.8|1274.6|327
1624543200000|2021-06-24 14:00:00|1276.5|1275.3|1270.8|1269.6|1276.8|1275.6|1270.5|1269.3|591
1624543500000|2021-06-24 14:05:00|1270.9|1269.7|1269.5|1268.3|1271.2|1270|1268|1266.8|675
1624543800000|2021-06-24 14:10:00|1269.6|1268.4|1271.5|1270.3|1272|1270.8|1266.7|1265.5|607
1624544100000|2021-06-24 14:15:00|1271.3|1270.1|1275.9|1274.7|1275.9|1274.7|1271.3|1270.1|646
1624544400000|2021-06-24 14:20:00|1275.8|1274.6|1280.7|1279.5|1282|1280.8|1275.8|1274.6|563
1624544700000|2021-06-24 14:25:00|1280.5|1279.3|1286|1284.8|1286.1|1284.9|1280.1|1278.9|795
1624545000000|2021-06-24 14:30:00|1285.8|1284.6|1282|1280.8|1285.8|1284.6|1280|1278.8|512
1624545300000|2021-06-24 14:35:00|1282.1|1280.9|1281.5|1280.3|1282.7|1281.5|1279.8|1278.6|441
1624545600000|2021-06-24 14:40:00|1281.1|1279.9|1277.7|1276.5|1281.2|1280|1277.5|1276.3|176
1624545900000|2021-06-24 14:45:00|1277.8|1276.6|1275.5|1274.3|1278.1|1276.9|1275.3|1274.1|127
1624546200000|2021-06-24 14:50:00|1275.7|1274.5|1277.1|1275.9|1277.8|1276.6|1275.5|1274.3|154
1624546500000|2021-06-24 14:55:00|1277|1275.8|1279.3|1278.1|1279.3|1278.1|1276.5|1275.3|158
1624546800000|2021-06-24 15:00:00|1279.2|1278|1278.5|1277.3|1282|1280.8|1276.7|1275.5|583
1624547100000|2021-06-24 15:05:00|1278.4|1277.2|1283.3|1282.1|1283.9|1282.7|1278|1276.8|173
1624547400000|2021-06-24 15:10:00|1283.4|1282.2|1284.7|1283.5|1286.8|1285.6|1282.6|1281.4|184
1624547700000|2021-06-24 15:15:00|1284.8|1283.6|1285.4|1284.2|1286.1|1284.9|1283.3|1282.1|166
1624548000000|2021-06-24 15:20:00|1285.9|1284.7|1285.8|1284.6|1287.5|1286.3|1285.3|1284.1|101
1624548300000|2021-06-24 15:25:00|1286|1284.8|1284.6|1283.4|1286.5|1285.3|1284.2|1283|172
1624548600000|2021-06-24 15:30:00|1284.5|1283.3|1285.4|1284.2|1285.5|1284.3|1284.1|1282.9|137
1624548900000|2021-06-24 15:35:00|1285.6|1284.4|1284.3|1283.1|1285.7|1284.5|1283.6|1282.4|164
1624549200000|2021-06-24 15:40:00|1284.5|1283.3|1287.3|1286.1|1287.6|1286.4|1283.3|1282.1|163
1624549500000|2021-06-24 15:45:00|1287.6|1286.4|1290.8|1289.6|1291.1|1289.9|1287.6|1286.4|527
1624549800000|2021-06-24 15:50:00|1291.1|1289.9|1292.8|1291.6|1293.3|1292.1|1291|1289.8|319
1624550100000|2021-06-24 15:55:00|1293|1291.8|1289.8|1288.6|1293|1291.8|1289.8|1288.6|216
1624550400000|2021-06-24 16:00:00|1289.9|1288.7|1290.9|1289.7|1291.5|1290.3|1289.3|1288.1|380
1624550700000|2021-06-24 16:05:00|1291|1289.8|1290.4|1289.2|1293.2|1292|1290.2|1289|232
1624551000000|2021-06-24 16:10:00|1290.5|1289.3|1293.2|1292|1293.3|1292.1|1289.4|1288.2|226
1624551300000|2021-06-24 16:15:00|1293|1291.8|1293.1|1291.9|1293.7|1292.5|1292.4|1291.2|83
1624551600000|2021-06-24 16:20:00|1293|1291.8|1295.2|1294|1295.5|1294.3|1292.2|1291|300
1624551900000|2021-06-24 16:25:00|1295.1|1293.9|1298.7|1297.5|1298.9|1297.7|1294.6|1293.4|573
1624552200000|2021-06-24 16:30:00|1298.6|1297.4|1297.7|1296.5|1299.1|1297.9|1296.7|1295.5|773
1624552500000|2021-06-24 16:35:00|1297.9|1296.7|1299.1|1297.9|1300.6|1299.4|1297.3|1296.1|348
1624552800000|2021-06-24 16:40:00|1299|1297.8|1296.1|1294.9|1299.2|1298|1295.6|1294.4|321
1624553100000|2021-06-24 16:45:00|1295.9|1294.7|1295.1|1293.9|1296.6|1295.4|1294.8|1293.6|135
1624553400000|2021-06-24 16:50:00|1295.2|1294|1292.7|1291.5|1295.6|1294.4|1292.6|1291.4|231
1624553700000|2021-06-24 16:55:00|1292.8|1291.6|1290.3|1289.1|1293|1291.8|1290.3|1289.1|181
1624554000000|2021-06-24 17:00:00|1290|1288.8|1291.8|1290.6|1292.3|1291.1|1290|1288.8|92
1624554300000|2021-06-24 17:05:00|1292|1290.8|1293.6|1292.4|1294.5|1293.3|1291.8|1290.6|220
1624554600000|2021-06-24 17:10:00|1293.7|1292.5|1293.3|1292.1|1294.5|1293.3|1292.1|1290.9|168
1624554900000|2021-06-24 17:15:00|1293.5|1292.3|1298.4|1297.2|1298.5|1297.3|1292.8|1291.6|236
1624555200000|2021-06-24 17:20:00|1298.2|1297|1297.3|1296.1|1298.9|1297.7|1296.5|1295.3|102
1624555500000|2021-06-24 17:25:00|1297.2|1296|1299.3|1298.1|1299.5|1298.3|1296.4|1295.2|200
1624555800000|2021-06-24 17:30:00|1299.4|1298.2|1299.3|1298.1|1299.7|1298.5|1298.5|1297.3|146
1624556100000|2021-06-24 17:35:00|1299.2|1298|1300.4|1299.2|1300.5|1299.3|1298.5|1297.3|164
1624556400000|2021-06-24 17:40:00|1300.5|1299.3|1298.9|1297.7|1300.8|1299.6|1298.9|1297.7|90
1624556700000|2021-06-24 17:45:00|1298.8|1297.6|1296|1294.8|1298.8|1297.6|1295.4|1294.2|116
1624557000000|2021-06-24 17:50:00|1296.2|1295|1294.8|1293.6|1296.3|1295.1|1294.4|1293.2|78
1624557300000|2021-06-24 17:55:00|1294.9|1293.7|1292.8|1291.6|1295|1293.8|1292.5|1291.3|355
1624557600000|2021-06-24 18:00:00|1292.6|1291.4|1294.7|1293.5|1295|1293.8|1292.6|1291.4|162
1624557900000|2021-06-24 18:05:00|1294.6|1293.4|1297.8|1296.6|1298.7|1297.5|1294.6|1293.4|294
1624558200000|2021-06-24 18:10:00|1298|1296.8|1295.6|1294.4|1299.1|1297.9|1295.3|1294.1|780
1624558500000|2021-06-24 18:15:00|1295.7|1294.5|1295.9|1294.7|1296.2|1295|1294.7|1293.5|851
1624579200000|2021-06-25 00:00:00|1295.5|1294.3|1297.9|1296.7|1300|1298.8|1294.8|1293.6|217
1624579500000|2021-06-25 00:05:00|1297.8|1296.6|1301|1299.8|1301.1|1299.9|1297.7|1296.5|84
1624579800000|2021-06-25 00:10:00|1301.3|1300.1|1304.3|1303.1|1305|1303.8|1299.3|1298.1|128
1624580100000|2021-06-25 00:15:00|1304.5|1303.3|1304.9|1303.7|1306.5|1305.3|1304.4|1303.2|85
1624580400000|2021-06-25 00:20:00|1304.7|1303.5|1303.5|1302.3|1305|1303.8|1303|1301.8|32
1624580700000|2021-06-25 00:25:00|1303.2|1302|1302.9|1301.7|1303.5|1302.3|1302.4|1301.2|42
1624581000000|2021-06-25 00:30:00|1302.7|1301.5|1303.7|1302.5|1303.7|1302.5|1302.6|1301.4|44
1624581300000|2021-06-25 00:35:00|1303.8|1302.6|1303.4|1302.2|1304.5|1303.3|1303.2|1302|30
1624581600000|2021-06-25 00:40:00|1303.6|1302.4|1303.7|1302.5|1304|1302.8|1303.4|1302.2|22
1624581900000|2021-06-25 00:45:00|1303.8|1302.6|1305.1|1303.9|1305.1|1303.9|1303.8|1302.6|21
1624582200000|2021-06-25 00:50:00|1304.7|1303.5|1305.3|1304.1|1305.6|1304.4|1304.3|1303.1|24
1624582500000|2021-06-25 00:55:00|1305.2|1304|1304.9|1303.7|1305.6|1304.4|1304.7|1303.5|39
1624582800000|2021-06-25 01:00:00|1304.8|1303.6|1301.9|1300.7|1304.8|1303.6|1298.6|1297.4|89
1624583100000|2021-06-25 01:05:00|1301.8|1300.6|1301|1299.8|1302.3|1301.1|1300|1298.8|46
1624583400000|2021-06-25 01:10:00|1301.2|1300|1300.1|1298.9|1302.2|1301|1300|1298.8|16
1624583700000|2021-06-25 01:15:00|1300|1298.8|1298.5|1297.3|1300.1|1298.9|1298|1296.8|21
1624584000000|2021-06-25 01:20:00|1298.6|1297.4|1295.9|1294.7|1298.6|1297.4|1295.7|1294.5|24
1624584300000|2021-06-25 01:25:00|1296.1|1294.9|1297|1295.8|1298.1|1296.9|1295.9|1294.7|34
1624584600000|2021-06-25 01:30:00|1297.2|1296|1296.9|1295.7|1297.6|1296.4|1296.3|1295.1|27
1624584900000|2021-06-25 01:35:00|1297.2|1296|1295.2|1294|1297.4|1296.2|1295|1293.8|26
1624585200000|2021-06-25 01:40:00|1295.5|1294.3|1293.7|1292.5|1295.9|1294.7|1293.6|1292.4|35
1624585500000|2021-06-25 01:45:00|1293.8|1292.6|1294.5|1293.3|1294.5|1293.3|1293|1291.8|23
1624585800000|2021-06-25 01:50:00|1294.6|1293.4|1295.2|1294|1296|1294.8|1294.5|1293.3|24
1624586100000|2021-06-25 01:55:00|1295.4|1294.2|1296.5|1295.3|1296.6|1295.4|1294.5|1293.3|9
1624586400000|2021-06-25 02:00:00|1296.3|1295.1|1295.8|1294.6|1296.3|1295.1|1295.5|1294.3|3
1624586700000|2021-06-25 02:05:00|1295.6|1294.4|1295.2|1294|1296|1294.8|1295.1|1293.9|16
1624587000000|2021-06-25 02:10:00|1295.1|1293.9|1295.8|1294.6|1295.8|1294.6|1294.6|1293.4|63
1624587300000|2021-06-25 02:15:00|1295.5|1294.3|1295.9|1294.7|1295.9|1294.7|1295.2|1294|5
1624587600000|2021-06-25 02:20:00|1295.8|1294.6|1295.5|1294.3|1296|1294.8|1295.5|1294.3|2
1624587900000|2021-06-25 02:25:00|1295.6|1294.4|1295.8|1294.6|1295.8|1294.6|1295.5|1294.3|2
1624588200000|2021-06-25 02:30:00|1295.6|1294.4|1295.5|1294.3|1296.3|1295.1|1295.5|1294.3|9
1624588500000|2021-06-25 02:35:00|1295.6|1294.4|1296.4|1295.2|1296.6|1295.4|1295.5|1294.3|3
1624588800000|2021-06-25 02:40:00|1296.5|1295.3|1296.4|1295.2|1296.7|1295.5|1296.1|1294.9|8
1624589100000|2021-06-25 02:45:00|1296.5|1295.3|1295.7|1294.5|1296.5|1295.3|1295.5|1294.3|7
1624589400000|2021-06-25 02:50:00|1295.8|1294.6|1295.2|1294|1295.8|1294.6|1295|1293.8|19
1624589700000|2021-06-25 02:55:00|1295.3|1294.1|1293.8|1292.6|1295.5|1294.3|1293.4|1292.2|28
1624590000000|2021-06-25 03:00:00|1293.9|1292.7|1293.5|1292.3|1294.3|1293.1|1293.3|1292.1|6
1624590300000|2021-06-25 03:05:00|1293.6|1292.4|1292.8|1291.6|1293.8|1292.6|1292.3|1291.1|23
1624590600000|2021-06-25 03:10:00|1292.9|1291.7|1294.2|1293|1294.4|1293.2|1292.8|1291.6|8
1624590900000|2021-06-25 03:15:00|1294.3|1293.1|1294.8|1293.6|1294.9|1293.7|1294.2|1293|3
1624591200000|2021-06-25 03:20:00|1294.7|1293.5|1295.2|1294|1295.2|1294|1294.7|1293.5|0
1624591500000|2021-06-25 03:25:00|1295|1293.8|1294.8|1293.6|1295.3|1294.1|1294.7|1293.5|5
1624591800000|2021-06-25 03:30:00|1294.7|1293.5|1294.8|1293.6|1295|1293.8|1294.6|1293.4|2
1624592100000|2021-06-25 03:35:00|1294.6|1293.4|1295.1|1293.9|1295.1|1293.9|1294.5|1293.3|35
1624592400000|2021-06-25 03:40:00|1295|1293.8|1294.5|1293.3|1295|1293.8|1294.5|1293.3|4
1624592700000|2021-06-25 03:45:00|1294.6|1293.4|1293.7|1292.5|1294.6|1293.4|1293.2|1292|8
1624593000000|2021-06-25 03:50:00|1293.6|1292.4|1293.2|1292|1293.7|1292.5|1293.2|1292|7
1624593300000|2021-06-25 03:55:00|1293.1|1291.9|1293.1|1291.9|1293.6|1292.4|1293.1|1291.9|3
1624593600000|2021-06-25 04:00:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|3
1624593900000|2021-06-25 04:05:00|1292.8|1291.6|1293.1|1291.9|1293.2|1292|1292.7|1291.5|2
1624594200000|2021-06-25 04:10:00|1293.2|1292|1293.4|1292.2|1293.4|1292.2|1293.1|1291.9|1
1624594500000|2021-06-25 04:15:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1624594800000|2021-06-25 04:20:00|1293.3|1292.1|1293.2|1292|1293.4|1292.2|1293.2|1292|5
1624595100000|2021-06-25 04:25:00|1293.3|1292.1|1292.9|1291.7|1293.3|1292.1|1292.9|1291.7|1
1624595400000|2021-06-25 04:30:00|1293.3|1292.1|1294.4|1293.2|1294.8|1293.6|1293.3|1292.1|3
1624595700000|2021-06-25 04:35:00|1294|1292.8|1294.2|1293|1294.2|1293|1294|1292.8|1
1624596000000|2021-06-25 04:40:00|1294.3|1293.1|1294.4|1293.2|1294.9|1293.7|1293.9|1292.7|1
1624596300000|2021-06-25 04:45:00|1294.1|1292.9|1293.8|1292.6|1294.2|1293|1293.8|1292.6|0
1624596600000|2021-06-25 04:50:00|1293.6|1292.4|1293.6|1292.4|1293.8|1292.6|1293.1|1291.9|1
1624596900000|2021-06-25 04:55:00|1293.5|1292.3|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|1
1624597200000|2021-06-25 05:00:00|1293.5|1292.3|1293.1|1291.9|1293.5|1292.3|1292.9|1291.7|1
1624597500000|2021-06-25 05:05:00|1293.4|1292.2|1292.6|1291.4|1293.6|1292.4|1292.6|1291.4|1
1624597800000|2021-06-25 05:10:00|1292.8|1291.6|1292.6|1291.4|1293.1|1291.9|1292.6|1291.4|0
1624598100000|2021-06-25 05:15:00|1291.6|1290.4|1291.1|1289.9|1291.7|1290.5|1290.9|1289.7|7
1624598400000|2021-06-25 05:20:00|1291.4|1290.2|1291.6|1290.4|1292.1|1290.9|1290.8|1289.6|16
1624598700000|2021-06-25 05:25:00|1291.8|1290.6|1291.6|1290.4|1291.9|1290.7|1291.3|1290.1|0
1624599000000|2021-06-25 05:30:00|1291.8|1290.6|1292|1290.8|1292.8|1291.6|1291.8|1290.6|3
1624599300000|2021-06-25 05:35:00|1291.9|1290.7|1291.8|1290.6|1293|1291.8|1291.4|1290.2|5
1624599600000|2021-06-25 05:40:00|1292|1290.8|1292.5|1291.3|1292.6|1291.4|1292|1290.8|3
1624599900000|2021-06-25 05:45:00|1292.6|1291.4|1292.6|1291.4|1293|1291.8|1292.6|1291.4|12
1624600200000|2021-06-25 05:50:00|1292.5|1291.3|1293.7|1292.5|1294.2|1293|1292.4|1291.2|18
1624600500000|2021-06-25 05:55:00|1293.6|1292.4|1293|1291.8|1293.7|1292.5|1293|1291.8|55
1624600800000|2021-06-25 06:00:00|1293.1|1291.9|1293.4|1292.2|1293.8|1292.6|1293.1|1291.9|3
1624601100000|2021-06-25 06:05:00|1293.5|1292.3|1293.2|1292|1293.7|1292.5|1293|1291.8|0
1624601400000|2021-06-25 06:10:00|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1292.5|1291.3|9
1624601700000|2021-06-25 06:15:00|1293.2|1292|1293.6|1292.4|1293.7|1292.5|1293.2|1292|5
1624602000000|2021-06-25 06:20:00|1293.7|1292.5|1293|1291.8|1293.7|1292.5|1292.6|1291.4|3
1624602300000|2021-06-25 06:25:00|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1292.7|1291.5|10
1624602600000|2021-06-25 06:30:00|1293.3|1292.1|1294.3|1293.1|1294.4|1293.2|1293.2|1292|19
1624602900000|2021-06-25 06:35:00|1294.2|1293|1295.4|1294.2|1295.4|1294.2|1294.2|1293|0
1624603200000|2021-06-25 06:40:00|1295.3|1294.1|1295.4|1294.2|1296.3|1295.1|1295.2|1294|11
1624603500000|2021-06-25 06:45:00|1295.3|1294.1|1295.4|1294.2|1295.8|1294.6|1294.9|1293.7|33
1624603800000|2021-06-25 06:50:00|1295.5|1294.3|1295.4|1294.2|1295.9|1294.7|1294.9|1293.7|2
1624604100000|2021-06-25 06:55:00|1295.3|1294.1|1295.3|1294.1|1296|1294.8|1295.3|1294.1|33
1624604400000|2021-06-25 07:00:00|1295.5|1294.3|1296.8|1295.6|1296.8|1295.6|1295.3|1294.1|24
1624604700000|2021-06-25 07:05:00|1296.6|1295.4|1296.9|1295.7|1297.5|1296.3|1296.3|1295.1|89
1624605000000|2021-06-25 07:10:00|1296.8|1295.6|1295.8|1294.6|1296.8|1295.6|1295.8|1294.6|56
1624605300000|2021-06-25 07:15:00|1296.1|1294.9|1296.1|1294.9|1296.6|1295.4|1295.8|1294.6|26
1624605600000|2021-06-25 07:20:00|1296.3|1295.1|1298.1|1296.9|1298.1|1296.9|1296.3|1295.1|20
1624605900000|2021-06-25 07:25:00|1298.3|1297.1|1299.8|1298.6|1300|1298.8|1298.2|1297|112
1624606200000|2021-06-25 07:30:00|1299.9|1298.7|1300|1298.8|1300.3|1299.1|1299.8|1298.6|61
1624606500000|2021-06-25 07:35:00|1300.3|1299.1|1303.3|1302.1|1303.4|1302.2|1300|1298.8|128
1624606800000|2021-06-25 07:40:00|1303.4|1302.2|1302.5|1301.3|1303.6|1302.4|1302.5|1301.3|153
1624607100000|2021-06-25 07:45:00|1302.4|1301.2|1304.2|1303|1304.2|1303|1302.1|1300.9|81
1624607400000|2021-06-25 07:50:00|1304|1302.8|1304.4|1303.2|1306.4|1305.2|1304|1302.8|214
1624607700000|2021-06-25 07:55:00|1304.3|1303.1|1305.9|1304.7|1305.9|1304.7|1303.7|1302.5|16
1624608000000|2021-06-25 08:00:00|1305.8|1304.6|1307.3|1306.1|1307.5|1306.3|1305.6|1304.4|62
1624608300000|2021-06-25 08:05:00|1307.2|1306|1305.7|1304.5|1307.6|1306.4|1305.6|1304.4|68
1624608600000|2021-06-25 08:10:00|1305.6|1304.4|1305.7|1304.5|1305.7|1304.5|1305.3|1304.1|27
1624608900000|2021-06-25 08:15:00|1305.5|1304.3|1305.8|1304.6|1305.8|1304.6|1305.3|1304.1|43
1624609200000|2021-06-25 08:20:00|1305.5|1304.3|1304|1302.8|1305.7|1304.5|1303.7|1302.5|41
1624609500000|2021-06-25 08:25:00|1303.7|1302.5|1305.2|1304|1305.3|1304.1|1303.6|1302.4|61
1624609800000|2021-06-25 08:30:00|1305.1|1303.9|1304.2|1303|1305.1|1303.9|1304|1302.8|9
1624610100000|2021-06-25 08:35:00|1304.3|1303.1|1303.8|1302.6|1304.3|1303.1|1303.7|1302.5|14
1624610400000|2021-06-25 08:40:00|1303.7|1302.5|1303.5|1302.3|1303.7|1302.5|1303.3|1302.1|5
1624610700000|2021-06-25 08:45:00|1303.2|1302|1303.2|1302|1303.3|1302.1|1303.1|1301.9|7
1624611000000|2021-06-25 08:50:00|1303.3|1302.1|1302.6|1301.4|1303.7|1302.5|1302.5|1301.3|14
1624611300000|2021-06-25 08:55:00|1302.5|1301.3|1302.1|1300.9|1302.5|1301.3|1300.8|1299.6|20
1624611600000|2021-06-25 09:00:00|1302|1300.8|1301.3|1300.1|1302.2|1301|1301.2|1300|19
1624611900000|2021-06-25 09:05:00|1301.5|1300.3|1302.7|1301.5|1303|1301.8|1301.2|1300|28
1624612200000|2021-06-25 09:10:00|1302.9|1301.7|1301.5|1300.3|1303|1301.8|1301.5|1300.3|10
1624612500000|2021-06-25 09:15:00|1301.6|1300.4|1301|1299.8|1302|1300.8|1300.6|1299.4|11
1624612800000|2021-06-25 09:20:00|1301.1|1299.9|1301.6|1300.4|1302|1300.8|1300.8|1299.6|12
1624613100000|2021-06-25 09:25:00|1301.5|1300.3|1301|1299.8|1301.6|1300.4|1300.7|1299.5|17
1624613400000|2021-06-25 09:30:00|1301.1|1299.9|1298.6|1297.4|1301.1|1299.9|1298.6|1297.4|24
1624613700000|2021-06-25 09:35:00|1299|1297.8|1298.6|1297.4|1299.4|1298.2|1297.5|1296.3|53
1624614000000|2021-06-25 09:40:00|1298.9|1297.7|1297.9|1296.7|1299.9|1298.7|1297.3|1296.1|55
1624614300000|2021-06-25 09:45:00|1298.2|1297|1298.9|1297.7|1299.3|1298.1|1297.8|1296.6|46
1624614600000|2021-06-25 09:50:00|1299|1297.8|1300.3|1299.1|1300.8|1299.6|1298.7|1297.5|23
1624614900000|2021-06-25 09:55:00|1300.4|1299.2|1301|1299.8|1301.4|1300.2|1300.3|1299.1|45
1624615200000|2021-06-25 10:00:00|1301.1|1299.9|1301.5|1300.3|1301.7|1300.5|1300.8|1299.6|20
1624615500000|2021-06-25 10:05:00|1301.3|1300.1|1302.3|1301.1|1302.3|1301.1|1299.6|1298.4|43
1624615800000|2021-06-25 10:10:00|1302.4|1301.2|1301.2|1300|1302.4|1301.2|1301.2|1300|52
1624616100000|2021-06-25 10:15:00|1301.1|1299.9|1299.4|1298.2|1301.2|1300|1299.4|1298.2|19
1624616400000|2021-06-25 10:20:00|1299.2|1298|1300.6|1299.4|1300.6|1299.4|1298.6|1297.4|13
1624616700000|2021-06-25 10:25:00|1300.7|1299.5|1301.2|1300|1301.2|1300|1300.6|1299.4|21
1624617000000|2021-06-25 10:30:00|1301.1|1299.9|1300.7|1299.5|1301.3|1300.1|1300.6|1299.4|16
1624617300000|2021-06-25 10:35:00|1300.8|1299.6|1301.5|1300.3|1301.6|1300.4|1300.6|1299.4|38
1624617600000|2021-06-25 10:40:00|1301.6|1300.4|1300.3|1299.1|1301.6|1300.4|1300.1|1298.9|26
1624617900000|2021-06-25 10:45:00|1300.1|1298.9|1301|1299.8|1301|1299.8|1300.1|1298.9|7
1624618200000|2021-06-25 10:50:00|1300.8|1299.6|1301.3|1300.1|1301.6|1300.4|1300.8|1299.6|6
1624618500000|2021-06-25 10:55:00|1301.4|1300.2|1301.2|1300|1301.4|1300.2|1301.1|1299.9|5
1624618800000|2021-06-25 11:00:00|1301.3|1300.1|1302.4|1301.2|1302.9|1301.7|1301.3|1300.1|53
1624619100000|2021-06-25 11:05:00|1302.5|1301.3|1301.6|1300.4|1302.5|1301.3|1301.6|1300.4|31
1624619400000|2021-06-25 11:10:00|1301.8|1300.6|1301.5|1300.3|1301.8|1300.6|1301.5|1300.3|1
1624619700000|2021-06-25 11:15:00|1301.6|1300.4|1301.1|1299.9|1301.9|1300.7|1301.1|1299.9|0
1624620000000|2021-06-25 11:20:00|1301.3|1300.1|1299.6|1298.4|1301.4|1300.2|1299.5|1298.3|29
1624620300000|2021-06-25 11:25:00|1299.5|1298.3|1296.9|1295.7|1299.6|1298.4|1296.5|1295.3|28
1624620600000|2021-06-25 11:30:00|1297|1295.8|1297.1|1295.9|1297.6|1296.4|1296.4|1295.2|23
1624620900000|2021-06-25 11:35:00|1297.7|1296.5|1298.2|1297|1298.2|1297|1297.1|1295.9|18
1624621200000|2021-06-25 11:40:00|1298.4|1297.2|1297.4|1296.2|1298.4|1297.2|1297|1295.8|10
1624621500000|2021-06-25 11:45:00|1297.5|1296.3|1298.4|1297.2|1298.9|1297.7|1297.5|1296.3|11
1624621800000|2021-06-25 11:50:00|1298.1|1296.9|1298|1296.8|1298.6|1297.4|1297.6|1296.4|28
1624622100000|2021-06-25 11:55:00|1298.1|1296.9|1297.1|1295.9|1298.6|1297.4|1297|1295.8|29
1624622400000|2021-06-25 12:00:00|1297.5|1296.3|1299.2|1298|1299.8|1298.6|1296.8|1295.6|68
1624622700000|2021-06-25 12:05:00|1299.3|1298.1|1299.6|1298.4|1300.2|1299|1299|1297.8|25
1624623000000|2021-06-25 12:10:00|1299.7|1298.5|1299.3|1298.1|1300.2|1299|1299.2|1298|27
1624623300000|2021-06-25 12:15:00|1299.2|1298|1299.5|1298.3|1300.8|1299.6|1299.1|1297.9|115
1624623600000|2021-06-25 12:20:00|1299.7|1298.5|1301.7|1300.5|1301.9|1300.7|1299.7|1298.5|85
1624623900000|2021-06-25 12:25:00|1302|1300.8|1302.9|1301.7|1303|1301.8|1301.6|1300.4|123
1624624200000|2021-06-25 12:30:00|1302.7|1301.5|1302.1|1300.9|1303.2|1302|1302.1|1300.9|63
1624624500000|2021-06-25 12:35:00|1302|1300.8|1301.6|1300.4|1302.4|1301.2|1301.4|1300.2|52
1624624800000|2021-06-25 12:40:00|1301.5|1300.3|1301.7|1300.5|1302.6|1301.4|1301.3|1300.1|186
1624627800000|2021-06-25 13:30:00|1301.5|1300.3|1297.6|1296.4|1301.5|1300.3|1294.6|1293.4|676
1624628100000|2021-06-25 13:35:00|1297.5|1296.3|1294.1|1292.9|1297.5|1296.3|1293.6|1292.4|484
1624628400000|2021-06-25 13:40:00|1293.8|1292.6|1285.8|1284.6|1293.8|1292.6|1284.3|1283.1|598
1624628700000|2021-06-25 13:45:00|1285.5|1284.3|1287.5|1286.3|1287.6|1286.4|1282.3|1281.1|583
1624629000000|2021-06-25 13:50:00|1287.4|1286.2|1282.7|1281.5|1287.4|1286.2|1282.7|1281.5|492
1624629300000|2021-06-25 13:55:00|1282.5|1281.3|1285.4|1284.2|1285.5|1284.3|1279.7|1278.5|467
1624629600000|2021-06-25 14:00:00|1285.5|1284.3|1283.7|1282.5|1285.6|1284.4|1283.2|1282|428
1624629900000|2021-06-25 14:05:00|1283.6|1282.4|1282.4|1281.2|1284.2|1283|1281|1279.8|404
1624630200000|2021-06-25 14:10:00|1282.3|1281.1|1275|1273.8|1282.7|1281.5|1273.7|1272.5|1118
1624630500000|2021-06-25 14:15:00|1274.2|1273|1270.1|1268.9|1275.4|1274.2|1265.8|1264.6|1093
1624630800000|2021-06-25 14:20:00|1269.9|1268.7|1265.5|1264.3|1270.1|1268.9|1263|1261.8|1537
1624631100000|2021-06-25 14:25:00|1265.4|1264.2|1275.3|1274.1|1275.3|1274.1|1265.4|1264.2|928
1624631400000|2021-06-25 14:30:00|1275.7|1274.5|1282.2|1281|1283.3|1282.1|1275.7|1274.5|987
1624631700000|2021-06-25 14:35:00|1282.3|1281.1|1279.2|1278|1283.7|1282.5|1278.9|1277.7|688
1624632000000|2021-06-25 14:40:00|1279.1|1277.9|1277.5|1276.3|1279.9|1278.7|1274.6|1273.4|373
1624632300000|2021-06-25 14:45:00|1277.4|1276.2|1277.7|1276.5|1277.9|1276.7|1274.8|1273.6|312
1624632600000|2021-06-25 14:50:00|1277.6|1276.4|1277.8|1276.6|1279.2|1278|1277.2|1276|230
1624632900000|2021-06-25 14:55:00|1278|1276.8|1277.7|1276.5|1279.6|1278.4|1277.1|1275.9|128
1624633200000|2021-06-25 15:00:00|1277.5|1276.3|1276.6|1275.4|1279.7|1278.5|1275.8|1274.6|288
1624633500000|2021-06-25 15:05:00|1276.4|1275.2|1276|1274.8|1277.6|1276.4|1275.3|1274.1|231
1624633800000|2021-06-25 15:10:00|1275.9|1274.7|1272.6|1271.4|1275.9|1274.7|1272|1270.8|430
1624634100000|2021-06-25 15:15:00|1272.7|1271.5|1274.5|1273.3|1274.8|1273.6|1271|1269.8|1301
1624634400000|2021-06-25 15:20:00|1274.7|1273.5|1270.2|1269|1274.9|1273.7|1270.2|1269|307
1624634700000|2021-06-25 15:25:00|1270.3|1269.1|1272.8|1271.6|1273.9|1272.7|1269.9|1268.7|591
1624635000000|2021-06-25 15:30:00|1272.9|1271.7|1271.4|1270.2|1272.9|1271.7|1270.7|1269.5|274
1624635300000|2021-06-25 15:35:00|1271.3|1270.1|1274.3|1273.1|1274.4|1273.2|1271.2|1270|188
1624635600000|2021-06-25 15:40:00|1274.2|1273|1276.3|1275.1|1276.9|1275.7|1274.2|1273|341
1624635900000|2021-06-25 15:45:00|1276.4|1275.2|1272.5|1271.3|1276.5|1275.3|1272.3|1271.1|202
1624636200000|2021-06-25 15:50:00|1272.7|1271.5|1272.6|1271.4|1272.9|1271.7|1270.2|1269|400
1624636500000|2021-06-25 15:55:00|1272.4|1271.2|1271.4|1270.2|1272.6|1271.4|1270.7|1269.5|168
1624636800000|2021-06-25 16:00:00|1271.6|1270.4|1271.4|1270.2|1272.2|1271|1269.9|1268.7|277
1624637100000|2021-06-25 16:05:00|1271.5|1270.3|1274.1|1272.9|1275.3|1274.1|1270.4|1269.2|274
1624637400000|2021-06-25 16:10:00|1274|1272.8|1276.2|1275|1276.6|1275.4|1273.9|1272.7|457
1624637700000|2021-06-25 16:15:00|1276.4|1275.2|1274.4|1273.2|1277.2|1276|1274.4|1273.2|361
1624638000000|2021-06-25 16:20:00|1274.5|1273.3|1276.5|1275.3|1276.5|1275.3|1274.3|1273.1|232
1624638300000|2021-06-25 16:25:00|1276.4|1275.2|1276.5|1275.3|1278|1276.8|1276.1|1274.9|449
1624638600000|2021-06-25 16:30:00|1276.7|1275.5|1276|1274.8|1277.2|1276|1275.5|1274.3|288
1624638900000|2021-06-25 16:35:00|1276.2|1275|1278|1276.8|1279.2|1278|1276|1274.8|329
1624639200000|2021-06-25 16:40:00|1277.9|1276.7|1276.9|1275.7|1278.7|1277.5|1276.6|1275.4|288
1624639500000|2021-06-25 16:45:00|1276.7|1275.5|1276.7|1275.5|1277.6|1276.4|1275.9|1274.7|865
1624639800000|2021-06-25 16:50:00|1276.8|1275.6|1275.6|1274.4|1277.4|1276.2|1274.7|1273.5|344
1624640100000|2021-06-25 16:55:00|1275.2|1274|1273.7|1272.5|1275.6|1274.4|1273.4|1272.2|293
1624640400000|2021-06-25 17:00:00|1273.8|1272.6|1277.4|1276.2|1277.6|1276.4|1273.7|1272.5|265
1624640700000|2021-06-25 17:05:00|1277.3|1276.1|1280.4|1279.2|1280.4|1279.2|1276.9|1275.7|478
1624641000000|2021-06-25 17:10:00|1280.3|1279.1|1280|1278.8|1280.4|1279.2|1277.9|1276.7|444
1624641300000|2021-06-25 17:15:00|1279.9|1278.7|1278.9|1277.7|1280.4|1279.2|1278.6|1277.4|244
1624641600000|2021-06-25 17:20:00|1278.7|1277.5|1277.6|1276.4|1278.9|1277.7|1277|1275.8|442
1624641900000|2021-06-25 17:25:00|1277.7|1276.5|1276.9|1275.7|1278.6|1277.4|1276.3|1275.1|632
1624642200000|2021-06-25 17:30:00|1277.1|1275.9|1278|1276.8|1278.5|1277.3|1276.8|1275.6|902
1624642500000|2021-06-25 17:35:00|1278.3|1277.1|1278.2|1277|1279.5|1278.3|1277.4|1276.2|428
1624642800000|2021-06-25 17:40:00|1278|1276.8|1278.4|1277.2|1279|1277.8|1276.7|1275.5|501
1624643100000|2021-06-25 17:45:00|1278.3|1277.1|1278.8|1277.6|1279.5|1278.3|1277.1|1275.9|516
1624643400000|2021-06-25 17:50:00|1278.9|1277.7|1278.2|1277|1280|1278.8|1277.7|1276.5|605
1624643700000|2021-06-25 17:55:00|1278.5|1277.3|1278.9|1277.7|1279.5|1278.3|1278.2|1277|582
1624644000000|2021-06-25 18:00:00|1279.1|1277.9|1273.6|1272.4|1279.7|1278.5|1271.9|1270.7|2074
1624644300000|2021-06-25 18:05:00|1272.8|1271.6|1273.6|1272.4|1274.9|1273.7|1270.4|1269.2|2502
1624644600000|2021-06-25 18:10:00|1273.4|1272.2|1271.1|1269.9|1275.7|1274.5|1270.3|1269.1|2968
1624644900000|2021-06-25 18:15:00|1271|1269.8|1272.3|1271.1|1272.6|1271.4|1269.7|1268.5|1466
1624838400000|2021-06-28 00:00:00|1268.9|1267.7|1275.3|1274.1|1275.3|1274.1|1268.8|1267.6|1239
1624838700000|2021-06-28 00:05:00|1275|1273.8|1276|1274.8|1277.8|1276.6|1274.9|1273.7|452
1624839000000|2021-06-28 00:10:00|1275.8|1274.6|1278.5|1277.3|1278.6|1277.4|1275.6|1274.4|311
1624839300000|2021-06-28 00:15:00|1278.4|1277.2|1277.5|1276.3|1278.5|1277.3|1277.5|1276.3|163
1624839600000|2021-06-28 00:20:00|1277|1275.8|1276.3|1275.1|1277.3|1276.1|1275.6|1274.4|149
1624839900000|2021-06-28 00:25:00|1276.4|1275.2|1275.8|1274.6|1276.6|1275.4|1275.6|1274.4|88
1624840200000|2021-06-28 00:30:00|1275.5|1274.3|1274.9|1273.7|1275.5|1274.3|1274.4|1273.2|57
1624840500000|2021-06-28 00:35:00|1275.1|1273.9|1275.3|1274.1|1275.5|1274.3|1274.5|1273.3|116
1624840800000|2021-06-28 00:40:00|1275.4|1274.2|1275.1|1273.9|1275.8|1274.6|1275.1|1273.9|48
1624841100000|2021-06-28 00:45:00|1275|1273.8|1274.6|1273.4|1275.1|1273.9|1274.4|1273.2|45
1624841400000|2021-06-28 00:50:00|1274.4|1273.2|1275|1273.8|1275.4|1274.2|1274|1272.8|159
1624841700000|2021-06-28 00:55:00|1274.9|1273.7|1275.4|1274.2|1275.6|1274.4|1274|1272.8|85
1624842000000|2021-06-28 01:00:00|1275.6|1274.4|1276.4|1275.2|1276.8|1275.6|1275.5|1274.3|164
1624842300000|2021-06-28 01:05:00|1276.6|1275.4|1274.5|1273.3|1277.3|1276.1|1274.5|1273.3|164
1624842600000|2021-06-28 01:10:00|1274.6|1273.4|1275.4|1274.2|1275.5|1274.3|1273.8|1272.6|75
1624842900000|2021-06-28 01:15:00|1275.3|1274.1|1272.4|1271.2|1275.4|1274.2|1271.8|1270.6|147
1624843200000|2021-06-28 01:20:00|1272.6|1271.4|1273.9|1272.7|1274.1|1272.9|1272.5|1271.3|56
1624843500000|2021-06-28 01:25:00|1273.6|1272.4|1274.3|1273.1|1275.5|1274.3|1273.5|1272.3|254
1624843800000|2021-06-28 01:30:00|1274.1|1272.9|1274.5|1273.3|1275.5|1274.3|1274.1|1272.9|83
1624844100000|2021-06-28 01:35:00|1274.9|1273.7|1274.9|1273.7|1275.5|1274.3|1274.1|1272.9|92
1624844400000|2021-06-28 01:40:00|1275.3|1274.1|1275.1|1273.9|1275.8|1274.6|1274.8|1273.6|58
1624844700000|2021-06-28 01:45:00|1274.6|1273.4|1274.4|1273.2|1274.6|1273.4|1273|1271.8|150
1624845000000|2021-06-28 01:50:00|1274.6|1273.4|1275.9|1274.7|1276.3|1275.1|1274.4|1273.2|150
1624845300000|2021-06-28 01:55:00|1275.8|1274.6|1277.1|1275.9|1277.3|1276.1|1275.6|1274.4|77
1624845600000|2021-06-28 02:00:00|1277|1275.8|1276.6|1275.4|1277.3|1276.1|1276.4|1275.2|88
1624845900000|2021-06-28 02:05:00|1276.5|1275.3|1275.3|1274.1|1276.6|1275.4|1275|1273.8|47
1624846200000|2021-06-28 02:10:00|1275.4|1274.2|1275.5|1274.3|1275.9|1274.7|1274.5|1273.3|42
1624846500000|2021-06-28 02:15:00|1275.4|1274.2|1275.1|1273.9|1275.4|1274.2|1274.5|1273.3|17
1624846800000|2021-06-28 02:20:00|1275|1273.8|1275.6|1274.4|1275.6|1274.4|1274.8|1273.6|11
1624847100000|2021-06-28 02:25:00|1275.3|1274.1|1275.6|1274.4|1276.5|1275.3|1275.3|1274.1|459
1624847400000|2021-06-28 02:30:00|1275.8|1274.6|1275.9|1274.7|1276.8|1275.6|1275.6|1274.4|59
1624847700000|2021-06-28 02:35:00|1276|1274.8|1277.6|1276.4|1278|1276.8|1276|1274.8|118
1624848000000|2021-06-28 02:40:00|1277.8|1276.6|1277.9|1276.7|1278.1|1276.9|1277.4|1276.2|55
1624848300000|2021-06-28 02:45:00|1278|1276.8|1280.4|1279.2|1280.5|1279.3|1278|1276.8|127
1624848600000|2021-06-28 02:50:00|1280.5|1279.3|1281.5|1280.3|1281.5|1280.3|1280|1278.8|192
1624848900000|2021-06-28 02:55:00|1281.4|1280.2|1281.6|1280.4|1282.3|1281.1|1280.9|1279.7|92
1624849200000|2021-06-28 03:00:00|1281.5|1280.3|1283|1281.8|1283.1|1281.9|1280.8|1279.6|93
1624849500000|2021-06-28 03:05:00|1283.1|1281.9|1283.9|1282.7|1284.5|1283.3|1283|1281.8|311
1624849800000|2021-06-28 03:10:00|1284|1282.8|1282.6|1281.4|1284.1|1282.9|1282.5|1281.3|56
1624850100000|2021-06-28 03:15:00|1282.4|1281.2|1282.4|1281.2|1283|1281.8|1282|1280.8|30
1624850400000|2021-06-28 03:20:00|1282.5|1281.3|1285.4|1284.2|1285.5|1284.3|1282.3|1281.1|110
1624850700000|2021-06-28 03:25:00|1285.8|1284.6|1286.9|1285.7|1287.5|1286.3|1285.8|1284.6|238
1624851000000|2021-06-28 03:30:00|1287|1285.8|1286.5|1285.3|1287.3|1286.1|1286.1|1284.9|51
1624851300000|2021-06-28 03:35:00|1286.4|1285.2|1285.1|1283.9|1286.4|1285.2|1285.1|1283.9|42
1624851600000|2021-06-28 03:40:00|1285|1283.8|1285.4|1284.2|1285.5|1284.3|1285|1283.8|18
1624851900000|2021-06-28 03:45:00|1285|1283.8|1284.9|1283.7|1285.1|1283.9|1284.8|1283.6|35
1624852200000|2021-06-28 03:50:00|1285|1283.8|1283.6|1282.4|1285|1283.8|1282.6|1281.4|59
1624852500000|2021-06-28 03:55:00|1283.5|1282.3|1283.9|1282.7|1284.1|1282.9|1283.5|1282.3|20
1624852800000|2021-06-28 04:00:00|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.6|1282.4|15
1624853100000|2021-06-28 04:05:00|1283.8|1282.6|1284.4|1283.2|1284.4|1283.2|1283.5|1282.3|15
1624853400000|2021-06-28 04:10:00|1284.5|1283.3|1284.4|1283.2|1284.5|1283.3|1284|1282.8|11
1624853700000|2021-06-28 04:15:00|1284.5|1283.3|1284.8|1283.6|1284.8|1283.6|1284.3|1283.1|11
1624854000000|2021-06-28 04:20:00|1284.4|1283.2|1285.6|1284.4|1285.6|1284.4|1284.4|1283.2|28
1624854300000|2021-06-28 04:25:00|1285.8|1284.6|1284.6|1283.4|1285.8|1284.6|1284.6|1283.4|8
1624854600000|2021-06-28 04:30:00|1284.5|1283.3|1284.6|1283.4|1284.6|1283.4|1284.1|1282.9|12
1624854900000|2021-06-28 04:35:00|1284.5|1283.3|1284.4|1283.2|1284.5|1283.3|1284.1|1282.9|7
1624855200000|2021-06-28 04:40:00|1284.3|1283.1|1284.6|1283.4|1284.6|1283.4|1284.3|1283.1|11
1624855500000|2021-06-28 04:45:00|||||||||1
1624855800000|2021-06-28 04:50:00|1284.5|1283.3|1283.9|1282.7|1284.6|1283.4|1283.5|1282.3|12
1624856100000|2021-06-28 04:55:00|1284.1|1282.9|1283.6|1282.4|1284.4|1283.2|1283.6|1282.4|15
1624856400000|2021-06-28 05:00:00|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.5|1282.3|14
1624856700000|2021-06-28 05:05:00|1283.6|1282.4|1283.6|1282.4|1283.8|1282.6|1283.5|1282.3|3
1624857000000|2021-06-28 05:10:00|1283.5|1282.3|1283.8|1282.6|1283.8|1282.6|1282.1|1280.9|36
1624857300000|2021-06-28 05:15:00|1283.4|1282.2|1283.5|1282.3|1283.8|1282.6|1283.3|1282.1|22
1624857600000|2021-06-28 05:20:00|1283.4|1282.2|1283.5|1282.3|1283.9|1282.7|1283.3|1282.1|19
1624857900000|2021-06-28 05:25:00|1283.6|1282.4|1284.4|1283.2|1284.5|1283.3|1283.5|1282.3|26
1624858200000|2021-06-28 05:30:00|1284.3|1283.1|1286.1|1284.9|1286.5|1285.3|1284.3|1283.1|143
1624858500000|2021-06-28 05:35:00|1286.4|1285.2|1287.6|1286.4|1288.1|1286.9|1286|1284.8|274
1624858800000|2021-06-28 05:40:00|1287.8|1286.6|1288.4|1287.2|1288.8|1287.6|1286.6|1285.4|175
1624859100000|2021-06-28 05:45:00|1288.3|1287.1|1287.9|1286.7|1288.3|1287.1|1287.1|1285.9|114
1624859400000|2021-06-28 05:50:00|1288.3|1287.1|1288.6|1287.4|1288.8|1287.6|1287.6|1286.4|79
1624859700000|2021-06-28 05:55:00|1288.5|1287.3|1286.1|1284.9|1288.8|1287.6|1285.6|1284.4|165
1624860000000|2021-06-28 06:00:00|1285.9|1284.7|1285.1|1283.9|1285.9|1284.7|1284.5|1283.3|84
1624860300000|2021-06-28 06:05:00|1285.4|1284.2|1285.9|1284.7|1286.5|1285.3|1285.3|1284.1|67
1624860600000|2021-06-28 06:10:00|1285.8|1284.6|1285.5|1284.3|1286|1284.8|1284.8|1283.6|33
1624860900000|2021-06-28 06:15:00|1285.8|1284.6|1286|1284.8|1286.6|1285.4|1285.4|1284.2|98
1624861200000|2021-06-28 06:20:00|1285.9|1284.7|1285.9|1284.7|1286.8|1285.6|1285.5|1284.3|80
1624861500000|2021-06-28 06:25:00|1285.8|1284.6|1286.6|1285.4|1286.6|1285.4|1285.8|1284.6|66
1624861800000|2021-06-28 06:30:00|1286.5|1285.3|1285.3|1284.1|1286.8|1285.6|1285.3|1284.1|192
1624862100000|2021-06-28 06:35:00|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1284.5|1283.3|51
1624862400000|2021-06-28 06:40:00|1285.8|1284.6|1285.1|1283.9|1285.8|1284.6|1284.5|1283.3|35
1624862700000|2021-06-28 06:45:00|1285.3|1284.1|1285.5|1284.3|1285.6|1284.4|1285.1|1283.9|43
1624863000000|2021-06-28 06:50:00|1285.9|1284.7|1285.4|1284.2|1286.3|1285.1|1285|1283.8|65
1624863300000|2021-06-28 06:55:00|1285.3|1284.1|1286.4|1285.2|1286.4|1285.2|1285.1|1283.9|34
1624863600000|2021-06-28 07:00:00|1286.3|1285.1|1286.1|1284.9|1286.5|1285.3|1285.6|1284.4|89
1624863900000|2021-06-28 07:05:00|1285.9|1284.7|1287.4|1286.2|1287.8|1286.6|1285.8|1284.6|83
1624864200000|2021-06-28 07:10:00|1287.3|1286.1|1285.1|1283.9|1287.4|1286.2|1285.1|1283.9|38
1624864500000|2021-06-28 07:15:00|1285.3|1284.1|1285.9|1284.7|1286.5|1285.3|1285|1283.8|22
1624864800000|2021-06-28 07:20:00|1286|1284.8|1287.1|1285.9|1287.4|1286.2|1286|1284.8|45
1624865100000|2021-06-28 07:25:00|1287.4|1286.2|1286.4|1285.2|1287.5|1286.3|1286.4|1285.2|17
1624865400000|2021-06-28 07:30:00|1286.3|1285.1|1287.4|1286.2|1287.5|1286.3|1285.9|1284.7|20
1624865700000|2021-06-28 07:35:00|1287.3|1286.1|1286.8|1285.6|1287.3|1286.1|1286.3|1285.1|26
1624866000000|2021-06-28 07:40:00|1286.9|1285.7|1288|1286.8|1288.4|1287.2|1286.9|1285.7|153
1624866300000|2021-06-28 07:45:00|1288.1|1286.9|1287.4|1286.2|1288.1|1286.9|1286.9|1285.7|30
1624866600000|2021-06-28 07:50:00|1287.3|1286.1|1285.4|1284.2|1287.4|1286.2|1285.4|1284.2|234
1624866900000|2021-06-28 07:55:00|1285.5|1284.3|1286|1284.8|1286.1|1284.9|1285.5|1284.3|27
1624867200000|2021-06-28 08:00:00|1285.9|1284.7|1284.4|1283.2|1285.9|1284.7|1284.4|1283.2|61
1624867500000|2021-06-28 08:05:00|1284.6|1283.4|1284|1282.8|1284.8|1283.6|1283.3|1282.1|52
1624867800000|2021-06-28 08:10:00|1284.1|1282.9|1282.5|1281.3|1284.1|1282.9|1282|1280.8|48
1624868100000|2021-06-28 08:15:00|1283|1281.8|1283.9|1282.7|1284|1282.8|1283|1281.8|61
1624868400000|2021-06-28 08:20:00|1284|1282.8|1281.8|1280.6|1284.3|1283.1|1281.5|1280.3|83
1624868700000|2021-06-28 08:25:00|1281.6|1280.4|1280.6|1279.4|1282.1|1280.9|1280.4|1279.2|172
1624869000000|2021-06-28 08:30:00|1280.8|1279.6|1283.1|1281.9|1283.1|1281.9|1280.5|1279.3|61
1624869300000|2021-06-28 08:35:00|1283.3|1282.1|1282.1|1280.9|1283.5|1282.3|1282|1280.8|43
1624869600000|2021-06-28 08:40:00|1281.9|1280.7|1282.5|1281.3|1282.5|1281.3|1281.6|1280.4|71
1624869900000|2021-06-28 08:45:00|1282.3|1281.1|1283.2|1282|1283.5|1282.3|1282|1280.8|31
1624870200000|2021-06-28 08:50:00|1283.3|1282.1|1282.9|1281.7|1283.3|1282.1|1282.3|1281.1|18
1624870500000|2021-06-28 08:55:00|1283.1|1281.9|1285.5|1284.3|1285.8|1284.6|1282.9|1281.7|106
1624870800000|2021-06-28 09:00:00|1285.4|1284.2|1286.5|1285.3|1286.9|1285.7|1285.4|1284.2|87
1624871100000|2021-06-28 09:05:00|1286.3|1285.1|1285.9|1284.7|1286.5|1285.3|1285.7|1284.5|41
1624871400000|2021-06-28 09:10:00|1286.1|1284.9|1287.2|1286|1287.5|1286.3|1286.1|1284.9|130
1624871700000|2021-06-28 09:15:00|1287.3|1286.1|1286.9|1285.7|1287.4|1286.2|1286|1284.8|67
1624872000000|2021-06-28 09:20:00|1287|1285.8|1285.3|1284.1|1287|1285.8|1284.9|1283.7|31
1624872300000|2021-06-28 09:25:00|1285.4|1284.2|1285.2|1284|1285.8|1284.6|1284.8|1283.6|82
1624872600000|2021-06-28 09:30:00|1285.3|1284.1|1287.3|1286.1|1287.3|1286.1|1284.4|1283.2|110
1624872900000|2021-06-28 09:35:00|1287.2|1286|1288.2|1287|1288.5|1287.3|1286.9|1285.7|107
1624873200000|2021-06-28 09:40:00|1287.9|1286.7|1285.9|1284.7|1288.4|1287.2|1285.5|1284.3|28
1624873500000|2021-06-28 09:45:00|1286.2|1285|1285.7|1284.5|1287.1|1285.9|1285.5|1284.3|90
1624873800000|2021-06-28 09:50:00|1285.8|1284.6|1286.2|1285|1286.2|1285|1285.5|1284.3|21
1624874100000|2021-06-28 09:55:00|1286|1284.8|1285.4|1284.2|1286.2|1285|1283.9|1282.7|143
1624874400000|2021-06-28 10:00:00|1285.5|1284.3|1287.4|1286.2|1287.9|1286.7|1285.4|1284.2|40
1624874700000|2021-06-28 10:05:00|1287.5|1286.3|1286.7|1285.5|1287.5|1286.3|1286.2|1285|24
1624875000000|2021-06-28 10:10:00|1287.2|1286|1286.3|1285.1|1287.4|1286.2|1285.9|1284.7|51
1624875300000|2021-06-28 10:15:00|1285.8|1284.6|1285.9|1284.7|1286.2|1285|1285.8|1284.6|29
1624875600000|2021-06-28 10:20:00|1286|1284.8|1285.9|1284.7|1286.3|1285.1|1285.9|1284.7|15
1624875900000|2021-06-28 10:25:00|1285.5|1284.3|1285.9|1284.7|1285.9|1284.7|1284.2|1283|96
1624876200000|2021-06-28 10:30:00|1286|1284.8|1287.5|1286.3|1287.5|1286.3|1286|1284.8|63
1624876500000|2021-06-28 10:35:00|1287.4|1286.2|1287.2|1286|1287.5|1286.3|1286.8|1285.6|24
1624876800000|2021-06-28 10:40:00|1287|1285.8|1286.9|1285.7|1287.3|1286.1|1286|1284.8|27
1624877100000|2021-06-28 10:45:00|1287|1285.8|1286.4|1285.2|1287.2|1286|1285.9|1284.7|33
1624877400000|2021-06-28 10:50:00|1286.5|1285.3|1287.2|1286|1287.3|1286.1|1286.3|1285.1|22
1624877700000|2021-06-28 10:55:00|1287|1285.8|1286.4|1285.2|1287.3|1286.1|1286.2|1285|36
1624878000000|2021-06-28 11:00:00|1286.3|1285.1|1285.4|1284.2|1286.8|1285.6|1285.2|1284|35
1624878300000|2021-06-28 11:05:00|1285.8|1284.6|1284.7|1283.5|1286.2|1285|1284|1282.8|56
1624878600000|2021-06-28 11:10:00|1284.5|1283.3|1285.7|1284.5|1285.8|1284.6|1284.2|1283|30
1624878900000|2021-06-28 11:15:00|1285.5|1284.3|1285.9|1284.7|1286.3|1285.1|1285.5|1284.3|13
1624879200000|2021-06-28 11:20:00|1286|1284.8|1285.2|1284|1286.3|1285.1|1284.2|1283|54
1624879500000|2021-06-28 11:25:00|1285.3|1284.1|1284.7|1283.5|1285.3|1284.1|1284.4|1283.2|39
1624879800000|2021-06-28 11:30:00|1284.8|1283.6|1284.2|1283|1284.9|1283.7|1283.2|1282|94
1624880100000|2021-06-28 11:35:00|1284|1282.8|1282.8|1281.6|1284.2|1283|1282.2|1281|36
1624880400000|2021-06-28 11:40:00|1282.5|1281.3|1283.4|1282.2|1283.7|1282.5|1282.3|1281.1|120
1624880700000|2021-06-28 11:45:00|1283.5|1282.3|1283.5|1282.3|1283.7|1282.5|1283.2|1282|32
1624881000000|2021-06-28 11:50:00|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1282.3|1281.1|42
1624881300000|2021-06-28 11:55:00|1283.2|1282|1281.4|1280.2|1283.4|1282.2|1281.3|1280.1|102
1624881600000|2021-06-28 12:00:00|1281.9|1280.7|1281.3|1280.1|1282|1280.8|1280.8|1279.6|145
1624881900000|2021-06-28 12:05:00|1281|1279.8|1282.7|1281.5|1283.2|1282|1280.8|1279.6|217
1624882200000|2021-06-28 12:10:00|1282.5|1281.3|1281.3|1280.1|1282.9|1281.7|1280.4|1279.2|119
1624882500000|2021-06-28 12:15:00|1281.2|1280|1281.4|1280.2|1282.4|1281.2|1280.9|1279.7|47
1624882800000|2021-06-28 12:20:00|1281.3|1280.1|1282.3|1281.1|1282.7|1281.5|1281.3|1280.1|111
1624883100000|2021-06-28 12:25:00|1282.4|1281.2|1283.2|1282|1283.5|1282.3|1282.3|1281.1|193
1624883400000|2021-06-28 12:30:00|1283.3|1282.1|1283.8|1282.6|1284.5|1283.3|1283|1281.8|80
1624883700000|2021-06-28 12:35:00|1283.7|1282.5|1282.2|1281|1283.9|1282.7|1281.8|1280.6|127
1624884000000|2021-06-28 12:40:00|1282|1280.8|1281.4|1280.2|1283.3|1282.1|1280.8|1279.6|109
1624887000000|2021-06-28 13:30:00|1282.7|1281.5|1289.4|1288.2|1290.2|1289|1282.5|1281.3|2594
1624887300000|2021-06-28 13:35:00|1289.5|1288.3|1291.4|1290.2|1292.9|1291.7|1288.5|1287.3|2006
1624887600000|2021-06-28 13:40:00|1291.5|1290.3|1291.5|1290.3|1292.7|1291.5|1289.4|1288.2|1490
1624887900000|2021-06-28 13:45:00|1291.7|1290.5|1292.8|1291.6|1295.5|1294.3|1291.5|1290.3|1514
1624888200000|2021-06-28 13:50:00|1293|1291.8|1293|1291.8|1295.2|1294|1290.9|1289.7|862
1624888500000|2021-06-28 13:55:00|1293.2|1292|1293.2|1292|1295.8|1294.6|1292.5|1291.3|838
1624888800000|2021-06-28 14:00:00|1293.3|1292.1|1294.4|1293.2|1295|1293.8|1292.3|1291.1|664
1624889100000|2021-06-28 14:05:00|1294.5|1293.3|1294.8|1293.6|1295.4|1294.2|1293.5|1292.3|662
1624889400000|2021-06-28 14:10:00|1294.7|1293.5|1291.3|1290.1|1294.7|1293.5|1290.3|1289.1|791
1624889700000|2021-06-28 14:15:00|1291|1289.8|1292.8|1291.6|1293.5|1292.3|1290.5|1289.3|422
1624890000000|2021-06-28 14:20:00|1292.9|1291.7|1291.9|1290.7|1294|1292.8|1291.4|1290.2|583
1624890300000|2021-06-28 14:25:00|1292|1290.8|1292.3|1291.1|1292.4|1291.2|1290.4|1289.2|629
1624890600000|2021-06-28 14:30:00|1292.2|1291|1295|1293.8|1295.5|1294.3|1291.9|1290.7|732
1624890900000|2021-06-28 14:35:00|1294.8|1293.6|1295.8|1294.6|1296.3|1295.1|1294.3|1293.1|566
1624891200000|2021-06-28 14:40:00|1295.7|1294.5|1292.9|1291.7|1295.8|1294.6|1292.5|1291.3|733
1624891500000|2021-06-28 14:45:00|1292.8|1291.6|1294.5|1293.3|1296.3|1295.1|1292.8|1291.6|499
1624891800000|2021-06-28 14:50:00|1294.4|1293.2|1294|1292.8|1296|1294.8|1293.5|1292.3|562
1624892100000|2021-06-28 14:55:00|1293.8|1292.6|1296|1294.8|1296|1294.8|1293.5|1292.3|513
1624892400000|2021-06-28 15:00:00|1295.8|1294.6|1301.3|1300.1|1301.3|1300.1|1295.8|1294.6|1081
1624892700000|2021-06-28 15:05:00|1301.4|1300.2|1302.5|1301.3|1304.3|1303.1|1301.4|1300.2|1216
1624893000000|2021-06-28 15:10:00|1302.7|1301.5|1305.2|1304|1307.3|1306.1|1302.7|1301.5|1417
1624893300000|2021-06-28 15:15:00|1305.3|1304.1|1307|1305.8|1307.3|1306.1|1304.4|1303.2|759
1624893600000|2021-06-28 15:20:00|1307.2|1306|1305.5|1304.3|1309|1307.8|1305|1303.8|854
1624893900000|2021-06-28 15:25:00|1305.7|1304.5|1304.9|1303.7|1306.5|1305.3|1304.2|1303|510
1624894200000|2021-06-28 15:30:00|1304.8|1303.6|1308.3|1307.1|1308.3|1307.1|1304.8|1303.6|586
1624894500000|2021-06-28 15:35:00|1308.2|1307|1310.8|1309.6|1311|1309.8|1307.5|1306.3|499
1624894800000|2021-06-28 15:40:00|1310.5|1309.3|1308.7|1307.5|1311|1309.8|1308.5|1307.3|534
1624895100000|2021-06-28 15:45:00|1308.5|1307.3|1308.4|1307.2|1310|1308.8|1307.9|1306.7|576
1624895400000|2021-06-28 15:50:00|1308.3|1307.1|1309.3|1308.1|1309.8|1308.6|1308|1306.8|832
1624895700000|2021-06-28 15:55:00|1309.2|1308|1312|1310.8|1312.5|1311.3|1309.2|1308|960
1624896000000|2021-06-28 16:00:00|1312.5|1311.3|1313|1311.8|1314|1312.8|1310.8|1309.6|862
1624896300000|2021-06-28 16:05:00|1313.3|1312.1|1311.7|1310.5|1314.3|1313.1|1311.3|1310.1|574
1624896600000|2021-06-28 16:10:00|1311.5|1310.3|1310.9|1309.7|1312.9|1311.7|1310.8|1309.6|503
1624896900000|2021-06-28 16:15:00|1311|1309.8|1311.9|1310.7|1312.2|1311|1308.8|1307.6|423
1624897200000|2021-06-28 16:20:00|1311.8|1310.6|1312|1310.8|1312.7|1311.5|1311|1309.8|338
1624897500000|2021-06-28 16:25:00|1311.9|1310.7|1311.5|1310.3|1312|1310.8|1310.3|1309.1|378
1624897800000|2021-06-28 16:30:00|1311.4|1310.2|1313.8|1312.6|1313.8|1312.6|1311.3|1310.1|486
1624898100000|2021-06-28 16:35:00|1313.5|1312.3|1312|1310.8|1314.5|1313.3|1312|1310.8|378
1624898400000|2021-06-28 16:40:00|1312.3|1311.1|1310.5|1309.3|1312.7|1311.5|1310|1308.8|631
1624898700000|2021-06-28 16:45:00|1310.7|1309.5|1311.8|1310.6|1313.3|1312.1|1310.3|1309.1|541
1624899000000|2021-06-28 16:50:00|1311.4|1310.2|1312.5|1311.3|1314|1312.8|1311.3|1310.1|961
1624899300000|2021-06-28 16:55:00|1312.4|1311.2|1314|1312.8|1314.3|1313.1|1312.4|1311.2|877
1624899600000|2021-06-28 17:00:00|1314.2|1313|1313.4|1312.2|1314.9|1313.7|1313.3|1312.1|510
1624899900000|2021-06-28 17:05:00|1313.3|1312.1|1315|1313.8|1315.5|1314.3|1313.3|1312.1|529
1624900200000|2021-06-28 17:10:00|1315.2|1314|1315.3|1314.1|1315.5|1314.3|1314.3|1313.1|410
1624900500000|2021-06-28 17:15:00|1315|1313.8|1314.4|1313.2|1316|1314.8|1314|1312.8|407
1624900800000|2021-06-28 17:20:00|1314.9|1313.7|1315.8|1314.6|1316.5|1315.3|1314.9|1313.7|536
1624901100000|2021-06-28 17:25:00|1316.3|1315.1|1318.7|1317.5|1319.3|1318.1|1315.5|1314.3|901
1624901400000|2021-06-28 17:30:00|1318.8|1317.6|1318.8|1317.6|1319.5|1318.3|1317.8|1316.6|721
1624901700000|2021-06-28 17:35:00|1318.7|1317.5|1317.9|1316.7|1319.5|1318.3|1317.5|1316.3|523
1624902000000|2021-06-28 17:40:00|1317.8|1316.6|1317.3|1316.1|1318.5|1317.3|1316.8|1315.6|565
1624902300000|2021-06-28 17:45:00|1317.4|1316.2|1315.5|1314.3|1317.8|1316.6|1315.3|1314.1|537
1624902600000|2021-06-28 17:50:00|1315.7|1314.5|1315|1313.8|1317.7|1316.5|1315|1313.8|803
1624902900000|2021-06-28 17:55:00|1315.2|1314|1316.4|1315.2|1317.5|1316.3|1315.2|1314|542
1624903200000|2021-06-28 18:00:00|1316.2|1315|1314.3|1313.1|1316.8|1315.6|1313.9|1312.7|1407
1624903500000|2021-06-28 18:05:00|1314.4|1313.2|1313.8|1312.6|1316.5|1315.3|1313.8|1312.6|957
1624903800000|2021-06-28 18:10:00|1314|1312.8|1312.7|1311.5|1314.7|1313.5|1312|1310.8|2062
1624904100000|2021-06-28 18:15:00|1312.5|1311.3|1311.9|1310.7|1313.3|1312.1|1310.9|1309.7|794
1624924800000|2021-06-29 00:00:00|1323|1321.8|1318.7|1317.5|1323.3|1322.1|1317.2|1316|1034
1624925100000|2021-06-29 00:05:00|1318.5|1317.3|1318.2|1317|1320.9|1319.7|1317.5|1316.3|441
1624925400000|2021-06-29 00:10:00|1318|1316.8|1314.7|1313.5|1318|1316.8|1313.9|1312.7|392
1624925700000|2021-06-29 00:15:00|1314.5|1313.3|1315.8|1314.6|1315.9|1314.7|1312.5|1311.3|323
1624926000000|2021-06-29 00:20:00|1315.7|1314.5|1315.2|1314|1316.8|1315.6|1314.7|1313.5|285
1624926300000|2021-06-29 00:25:00|1315|1313.8|1316.2|1315|1316.4|1315.2|1314.3|1313.1|124
1624926600000|2021-06-29 00:30:00|1315.5|1314.3|1317.2|1316|1317.3|1316.1|1314.9|1313.7|100
1624926900000|2021-06-29 00:35:00|1317.3|1316.1|1316.7|1315.5|1317.3|1316.1|1316.2|1315|146
1624927200000|2021-06-29 00:40:00|1316.8|1315.6|1315.7|1314.5|1316.8|1315.6|1314.8|1313.6|148
1624927500000|2021-06-29 00:45:00|1315.5|1314.3|1313.7|1312.5|1315.5|1314.3|1312.2|1311|131
1624927800000|2021-06-29 00:50:00|1313.5|1312.3|1313.3|1312.1|1314.7|1313.5|1313.3|1312.1|52
1624928100000|2021-06-29 00:55:00|1313|1311.8|1311|1309.8|1313.2|1312|1310.9|1309.7|117
1624928400000|2021-06-29 01:00:00|1310.8|1309.6|1305|1303.8|1310.8|1309.6|1303.9|1302.7|767
1624928700000|2021-06-29 01:05:00|1304.9|1303.7|1304.3|1303.1|1304.9|1303.7|1301.2|1300|1012
1624929000000|2021-06-29 01:10:00|1304.2|1303|1304.5|1303.3|1304.8|1303.6|1302.4|1301.2|248
1624929300000|2021-06-29 01:15:00|1304.4|1303.2|1304.7|1303.5|1306|1304.8|1304|1302.8|158
1624929600000|2021-06-29 01:20:00|1304.8|1303.6|1302.4|1301.2|1304.8|1303.6|1301.9|1300.7|229
1624929900000|2021-06-29 01:25:00|1302.7|1301.5|1303|1301.8|1303.4|1302.2|1302.7|1301.5|52
1624930200000|2021-06-29 01:30:00|1302.7|1301.5|1304.2|1303|1304.3|1303.1|1301.9|1300.7|214
1624930500000|2021-06-29 01:35:00|1304.3|1303.1|1304.4|1303.2|1305.4|1304.2|1304|1302.8|97
1624930800000|2021-06-29 01:40:00|1304.3|1303.1|1305|1303.8|1305|1303.8|1304.3|1303.1|84
1624931100000|2021-06-29 01:45:00|1304.9|1303.7|1304.7|1303.5|1304.9|1303.7|1304.2|1303|46
1624931400000|2021-06-29 01:50:00|1304.2|1303|1304.5|1303.3|1304.9|1303.7|1303.8|1302.6|92
1624931700000|2021-06-29 01:55:00|1304.7|1303.5|1303.9|1302.7|1304.8|1303.6|1303.5|1302.3|38
1624932000000|2021-06-29 02:00:00|1304|1302.8|1301.8|1300.6|1304|1302.8|1301.8|1300.6|78
1624932300000|2021-06-29 02:05:00|1301.9|1300.7|1301.4|1300.2|1302.2|1301|1300.8|1299.6|171
1624932600000|2021-06-29 02:10:00|1301.5|1300.3|1301.9|1300.7|1302|1300.8|1301.5|1300.3|41
1624932900000|2021-06-29 02:15:00|1301.8|1300.6|1302.3|1301.1|1302.5|1301.3|1301.5|1300.3|56
1624933200000|2021-06-29 02:20:00|1302.2|1301|1306.3|1305.1|1306.5|1305.3|1302|1300.8|126
1624933500000|2021-06-29 02:25:00|1306.4|1305.2|1305.4|1304.2|1307|1305.8|1305.4|1304.2|66
1624933800000|2021-06-29 02:30:00|1305.5|1304.3|1305.2|1304|1307|1305.8|1304.3|1303.1|194
1624934100000|2021-06-29 02:35:00|1305.3|1304.1|1305.8|1304.6|1306.4|1305.2|1304.9|1303.7|56
1624934400000|2021-06-29 02:40:00|1305.7|1304.5|1304.7|1303.5|1306.2|1305|1304.5|1303.3|61
1624934700000|2021-06-29 02:45:00|1304.8|1303.6|1304.4|1303.2|1304.8|1303.6|1303.7|1302.5|42
1624935000000|2021-06-29 02:50:00|1304.3|1303.1|1304.7|1303.5|1305.2|1304|1304.2|1303|20
1624935300000|2021-06-29 02:55:00|1304.4|1303.2|1304|1302.8|1304.4|1303.2|1303.4|1302.2|20
1624935600000|2021-06-29 03:00:00|1303.9|1302.7|1304.2|1303|1304.5|1303.3|1303.7|1302.5|26
1624935900000|2021-06-29 03:05:00|1304|1302.8|1304.2|1303|1304.4|1303.2|1303.7|1302.5|37
1624936200000|2021-06-29 03:10:00|1304.3|1303.1|1302.2|1301|1304.3|1303.1|1301.8|1300.6|157
1624936500000|2021-06-29 03:15:00|1302.3|1301.1|1301|1299.8|1302.4|1301.2|1301|1299.8|92
1624936800000|2021-06-29 03:20:00|1301.2|1300|1299.3|1298.1|1301.4|1300.2|1298.8|1297.6|167
1624937100000|2021-06-29 03:25:00|1299.4|1298.2|1299.7|1298.5|1300.3|1299.1|1299.2|1298|75
1624937400000|2021-06-29 03:30:00|1299.8|1298.6|1300.3|1299.1|1300.5|1299.3|1299.5|1298.3|34
1624937700000|2021-06-29 03:35:00|1300.2|1299|1299.4|1298.2|1300.2|1299|1299.3|1298.1|14
1624938000000|2021-06-29 03:40:00|1299.3|1298.1|1299.4|1298.2|1299.5|1298.3|1299.3|1298.1|7
1624938300000|2021-06-29 03:45:00|1299.7|1298.5|1300.2|1299|1300.2|1299|1299.5|1298.3|21
1624938600000|2021-06-29 03:50:00|1300.3|1299.1|1299.9|1298.7|1300.3|1299.1|1299.9|1298.7|28
1624938900000|2021-06-29 03:55:00|1300|1298.8|1300.3|1299.1|1300.4|1299.2|1300|1298.8|7
1624939200000|2021-06-29 04:00:00|1300.4|1299.2|1300.2|1299|1300.4|1299.2|1300|1298.8|19
1624939500000|2021-06-29 04:05:00|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|9
1624939800000|2021-06-29 04:10:00|1300.3|1299.1|1300.9|1299.7|1300.9|1299.7|1300.2|1299|22
1624940100000|2021-06-29 04:15:00|1301|1299.8|1300.7|1299.5|1301|1299.8|1300.7|1299.5|13
1624940400000|2021-06-29 04:20:00|1300.5|1299.3|1301.2|1300|1301.4|1300.2|1300.5|1299.3|16
1624940700000|2021-06-29 04:25:00|1300.9|1299.7|1300.8|1299.6|1301|1299.8|1300.8|1299.6|18
1624941000000|2021-06-29 04:30:00|1301|1299.8|1300.5|1299.3|1301|1299.8|1300.4|1299.2|12
1624941300000|2021-06-29 04:35:00|1300.4|1299.2|1301|1299.8|1301|1299.8|1299.9|1298.7|33
1624941600000|2021-06-29 04:40:00|1301.2|1300|1300.8|1299.6|1301.3|1300.1|1300.8|1299.6|21
1624941900000|2021-06-29 04:45:00|1300.9|1299.7|1301.4|1300.2|1301.4|1300.2|1300.8|1299.6|24
1624942200000|2021-06-29 04:50:00|1301.3|1300.1|1301.2|1300|1301.5|1300.3|1300.9|1299.7|22
1624942500000|2021-06-29 04:55:00|1301.3|1300.1|1300.9|1299.7|1301.3|1300.1|1300.9|1299.7|13
1624942800000|2021-06-29 05:00:00|1301|1299.8|1300.9|1299.7|1301.3|1300.1|1300.5|1299.3|43
1624943100000|2021-06-29 05:05:00|1300.7|1299.5|1300.9|1299.7|1301.2|1300|1300.5|1299.3|16
1624943400000|2021-06-29 05:10:00|1300.7|1299.5|1300.5|1299.3|1300.7|1299.5|1300.5|1299.3|23
1624943700000|2021-06-29 05:15:00|1300.4|1299.2|1302.4|1301.2|1302.8|1301.6|1300.4|1299.2|42
1624944000000|2021-06-29 05:20:00|1302.2|1301|1302.9|1301.7|1303.3|1302.1|1301.7|1300.5|80
1624944300000|2021-06-29 05:25:00|1302.7|1301.5|1303.3|1302.1|1304|1302.8|1302.4|1301.2|101
1624944600000|2021-06-29 05:30:00|1302.7|1301.5|1302.5|1301.3|1303.4|1302.2|1301.4|1300.2|137
1624944900000|2021-06-29 05:35:00|1302.8|1301.6|1302.8|1301.6|1304|1302.8|1302.2|1301|85
1624945200000|2021-06-29 05:40:00|1302.7|1301.5|1303|1301.8|1303.3|1302.1|1301.9|1300.7|83
1624945500000|2021-06-29 05:45:00|1303.3|1302.1|1301.8|1300.6|1303.3|1302.1|1301.4|1300.2|87
1624945800000|2021-06-29 05:50:00|1301.9|1300.7|1302.3|1301.1|1302.3|1301.1|1301.3|1300.1|52
1624946100000|2021-06-29 05:55:00|1302.4|1301.2|1303.2|1302|1303.7|1302.5|1301.2|1300|195
1624946400000|2021-06-29 06:00:00|1303|1301.8|1304.7|1303.5|1304.8|1303.6|1303|1301.8|57
1624946700000|2021-06-29 06:05:00|1304.8|1303.6|1304.2|1303|1305|1303.8|1304|1302.8|33
1624947000000|2021-06-29 06:10:00|1304.3|1303.1|1304.3|1303.1|1304.8|1303.6|1303.8|1302.6|59
1624947300000|2021-06-29 06:15:00|1304.4|1303.2|1306|1304.8|1306.2|1305|1303.8|1302.6|72
1624947600000|2021-06-29 06:20:00|1305.7|1304.5|1305.8|1304.6|1305.9|1304.7|1304.7|1303.5|82
1624947900000|2021-06-29 06:25:00|1305.6|1304.4|1307.2|1306|1307.3|1306.1|1305.5|1304.3|74
1624948200000|2021-06-29 06:30:00|1307.3|1306.1|1307.5|1306.3|1308|1306.8|1307.3|1306.1|140
1624948500000|2021-06-29 06:35:00|1307.4|1306.2|1304.7|1303.5|1307.5|1306.3|1304.6|1303.4|117
1624948800000|2021-06-29 06:40:00|1304.5|1303.3|1304.7|1303.5|1305.4|1304.2|1304.5|1303.3|84
1624949100000|2021-06-29 06:45:00|1304.5|1303.3|1304.3|1303.1|1304.7|1303.5|1303.8|1302.6|84
1624949400000|2021-06-29 06:50:00|1304.5|1303.3|1306.2|1305|1306.2|1305|1304.4|1303.2|88
1624949700000|2021-06-29 06:55:00|1306|1304.8|1306.8|1305.6|1307|1305.8|1306|1304.8|64
1624950000000|2021-06-29 07:00:00|1306.7|1305.5|1306.3|1305.1|1306.9|1305.7|1306|1304.8|89
1624950300000|2021-06-29 07:05:00|1306.2|1305|1306|1304.8|1306.3|1305.1|1305.6|1304.4|98
1624950600000|2021-06-29 07:10:00|1306.4|1305.2|1308|1306.8|1308|1306.8|1306.4|1305.2|113
1624950900000|2021-06-29 07:15:00|1307.9|1306.7|1307|1305.8|1308.4|1307.2|1306.5|1305.3|104
1624951200000|2021-06-29 07:20:00|1306.9|1305.7|1308.3|1307.1|1308.5|1307.3|1306.9|1305.7|51
1624951500000|2021-06-29 07:25:00|1308.2|1307|1308.7|1307.5|1308.7|1307.5|1307|1305.8|72
1624951800000|2021-06-29 07:30:00|1308.5|1307.3|1307.2|1306|1308.7|1307.5|1307.2|1306|73
1624952100000|2021-06-29 07:35:00|1307.1|1305.9|1307.4|1306.2|1307.4|1306.2|1306.1|1304.9|65
1624952400000|2021-06-29 07:40:00|1307.3|1306.1|1306.2|1305|1307.4|1306.2|1306.1|1304.9|78
1624952700000|2021-06-29 07:45:00|1306.1|1304.9|1305.4|1304.2|1306.2|1305|1304.6|1303.4|113
1624953000000|2021-06-29 07:50:00|1305.3|1304.1|1308.3|1307.1|1308.3|1307.1|1305.3|1304.1|83
1624953300000|2021-06-29 07:55:00|1308.2|1307|1307.8|1306.6|1308.6|1307.4|1306.9|1305.7|68
1624953600000|2021-06-29 08:00:00|1307.7|1306.5|1306.3|1305.1|1307.8|1306.6|1306.3|1305.1|43
1624953900000|2021-06-29 08:05:00|1306.5|1305.3|1308.4|1307.2|1308.5|1307.3|1306.3|1305.1|78
1624954200000|2021-06-29 08:10:00|1308.2|1307|1306.8|1305.6|1308.2|1307|1306.8|1305.6|40
1624954500000|2021-06-29 08:15:00|1306.7|1305.5|1306.9|1305.7|1306.9|1305.7|1306.3|1305.1|95
1624954800000|2021-06-29 08:20:00|1306.7|1305.5|1306.7|1305.5|1307.2|1306|1306.3|1305.1|39
1624955100000|2021-06-29 08:25:00|1306.8|1305.6|1307.3|1306.1|1307.7|1306.5|1306.4|1305.2|60
1624955400000|2021-06-29 08:30:00|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1306.8|1305.6|34
1624955700000|2021-06-29 08:35:00|1307.2|1306|1306.7|1305.5|1307.4|1306.2|1306.3|1305.1|77
1624956000000|2021-06-29 08:40:00|1306.8|1305.6|1306.9|1305.7|1307.6|1306.4|1306.7|1305.5|45
1624956300000|2021-06-29 08:45:00|1307.1|1305.9|1306.3|1305.1|1307.6|1306.4|1306.3|1305.1|63
1624956600000|2021-06-29 08:50:00|1306.4|1305.2|1304.2|1303|1306.9|1305.7|1303.3|1302.1|262
1624956900000|2021-06-29 08:55:00|1304.1|1302.9|1302.8|1301.6|1304.1|1302.9|1302.8|1301.6|56
1624957200000|2021-06-29 09:00:00|1302.9|1301.7|1301.9|1300.7|1302.9|1301.7|1301.9|1300.7|64
1624957500000|2021-06-29 09:05:00|1301.8|1300.6|1302.4|1301.2|1302.9|1301.7|1301.7|1300.5|55
1624957800000|2021-06-29 09:10:00|1302.6|1301.4|1303.2|1302|1303.7|1302.5|1302.3|1301.1|31
1624958100000|2021-06-29 09:15:00|1303.1|1301.9|1305.1|1303.9|1305.4|1304.2|1302.9|1301.7|52
1624958400000|2021-06-29 09:20:00|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1304.4|1303.2|36
1624958700000|2021-06-29 09:25:00|1305.6|1304.4|1308.1|1306.9|1308.2|1307|1305.6|1304.4|70
1624959000000|2021-06-29 09:30:00|1307.9|1306.7|1309.6|1308.4|1309.6|1308.4|1307.6|1306.4|81
1624959300000|2021-06-29 09:35:00|1309.4|1308.2|1312.9|1311.7|1313.4|1312.2|1309.3|1308.1|216
1624959600000|2021-06-29 09:40:00|1313.1|1311.9|1313.2|1312|1313.8|1312.6|1311.4|1310.2|151
1624959900000|2021-06-29 09:45:00|1313.3|1312.1|1313.1|1311.9|1313.9|1312.7|1312.2|1311|89
1624960200000|2021-06-29 09:50:00|1313.6|1312.4|1311.7|1310.5|1313.6|1312.4|1311.3|1310.1|106
1624960500000|2021-06-29 09:55:00|1311.9|1310.7|1311.7|1310.5|1312.7|1311.5|1311.7|1310.5|74
1624960800000|2021-06-29 10:00:00|1311.6|1310.4|1312.6|1311.4|1314|1312.8|1311.4|1310.2|54
1624961100000|2021-06-29 10:05:00|1312.4|1311.2|1310.9|1309.7|1312.6|1311.4|1310.8|1309.6|37
1624961400000|2021-06-29 10:10:00|1311.1|1309.9|1311.9|1310.7|1312.7|1311.5|1310.8|1309.6|107
1624961700000|2021-06-29 10:15:00|1311.8|1310.6|1311.4|1310.2|1312.2|1311|1311.2|1310|39
1624962000000|2021-06-29 10:20:00|1311.6|1310.4|1310.4|1309.2|1311.7|1310.5|1310.1|1308.9|57
1624962300000|2021-06-29 10:25:00|1310.3|1309.1|1309.9|1308.7|1310.6|1309.4|1309.8|1308.6|74
1624962600000|2021-06-29 10:30:00|1309.8|1308.6|1309.4|1308.2|1309.8|1308.6|1308.6|1307.4|40
1624962900000|2021-06-29 10:35:00|1309.3|1308.1|1308.9|1307.7|1310.2|1309|1308.3|1307.1|54
1624963200000|2021-06-29 10:40:00|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1
1624963500000|2021-06-29 10:45:00|1308.3|1307.1|1307.8|1306.6|1308.4|1307.2|1307.8|1306.6|51
1624963800000|2021-06-29 10:50:00|1307.9|1306.7|1308.2|1307|1308.7|1307.5|1307.6|1306.4|123
1624964100000|2021-06-29 10:55:00|1308.3|1307.1|1307.9|1306.7|1308.3|1307.1|1307.6|1306.4|32
1624964400000|2021-06-29 11:00:00|1307.8|1306.6|1308.2|1307|1308.2|1307|1307.3|1306.1|85
1624964700000|2021-06-29 11:05:00|1308.1|1306.9|1307.6|1306.4|1308.3|1307.1|1307.3|1306.1|102
1624965000000|2021-06-29 11:10:00|1307.4|1306.2|1307.3|1306.1|1307.7|1306.5|1306.9|1305.7|138
1624965300000|2021-06-29 11:15:00|1307.2|1306|1306.8|1305.6|1307.2|1306|1306.3|1305.1|91
1624965600000|2021-06-29 11:20:00|1306.9|1305.7|1306.4|1305.2|1307.3|1306.1|1306.3|1305.1|66
1624965900000|2021-06-29 11:25:00|1306.3|1305.1|1307.8|1306.6|1307.8|1306.6|1306.3|1305.1|88
1624966200000|2021-06-29 11:30:00|1307.9|1306.7|1309.4|1308.2|1309.4|1308.2|1307.9|1306.7|165
1624966500000|2021-06-29 11:35:00|1309.3|1308.1|1310.4|1309.2|1310.6|1309.4|1309.3|1308.1|162
1624966800000|2021-06-29 11:40:00|1310.3|1309.1|1310.8|1309.6|1311.1|1309.9|1310.2|1309|133
1624967100000|2021-06-29 11:45:00|1310.9|1309.7|1313.8|1312.6|1313.8|1312.6|1310.7|1309.5|368
1624967400000|2021-06-29 11:50:00|1313.7|1312.5|1313.2|1312|1314.6|1313.4|1311.1|1309.9|183
1624967700000|2021-06-29 11:55:00|1313.1|1311.9|1313.9|1312.7|1314.3|1313.1|1313.1|1311.9|200
1624968000000|2021-06-29 12:00:00|1314.1|1312.9|1315.7|1314.5|1316.6|1315.4|1313.9|1312.7|284
1624968300000|2021-06-29 12:05:00|1315.8|1314.6|1313.8|1312.6|1315.8|1314.6|1311.7|1310.5|606
1624968600000|2021-06-29 12:10:00|1313.6|1312.4|1314.3|1313.1|1315.6|1314.4|1313.3|1312.1|202
1624968900000|2021-06-29 12:15:00|1314.2|1313|1316.4|1315.2|1317.4|1316.2|1314.2|1313|327
1624969200000|2021-06-29 12:20:00|1316.3|1315.1|1313.9|1312.7|1317.6|1316.4|1313.9|1312.7|213
1624969500000|2021-06-29 12:25:00|1313.8|1312.6|1314.8|1313.6|1315.6|1314.4|1313.7|1312.5|164
1624969800000|2021-06-29 12:30:00|1314.9|1313.7|1315.9|1314.7|1316.1|1314.9|1314.3|1313.1|96
1624970100000|2021-06-29 12:35:00|1316.1|1314.9|1319.2|1318|1319.3|1318.1|1315.8|1314.6|338
1624970400000|2021-06-29 12:40:00|1319.1|1317.9|1319.3|1318.1|1320.3|1319.1|1318.4|1317.2|249
1624973400000|2021-06-29 13:30:00|1318.2|1317|1321.9|1320.7|1323.2|1322|1311.6|1310.4|2707
1624973700000|2021-06-29 13:35:00|1321.8|1320.6|1319.8|1318.6|1327.6|1326.4|1318.6|1317.4|1951
1624974000000|2021-06-29 13:40:00|1319.6|1318.4|1318.4|1317.2|1322.6|1321.4|1315.8|1314.6|1294
1624974300000|2021-06-29 13:45:00|1318.3|1317.1|1318.2|1317|1318.4|1317.2|1315.1|1313.9|1136
1624974600000|2021-06-29 13:50:00|1318.1|1316.9|1315.6|1314.4|1319.3|1318.1|1314.3|1313.1|1164
1624974900000|2021-06-29 13:55:00|1315.4|1314.2|1313.9|1312.7|1315.7|1314.5|1312.2|1311|925
1624975200000|2021-06-29 14:00:00|1314.1|1312.9|1311.2|1310|1314.8|1313.6|1310.1|1308.9|712
1624975500000|2021-06-29 14:05:00|1311.1|1309.9|1310.8|1309.6|1311.2|1310|1309.3|1308.1|719
1624975800000|2021-06-29 14:10:00|1310.6|1309.4|1311.3|1310.1|1313.4|1312.2|1310.6|1309.4|549
1624976100000|2021-06-29 14:15:00|1311.2|1310|1311.3|1310.1|1314.6|1313.4|1310.8|1309.6|528
1624976400000|2021-06-29 14:20:00|1311.2|1310|1309.1|1307.9|1311.6|1310.4|1307.3|1306.1|855
1624976700000|2021-06-29 14:25:00|1309.2|1308|1309.8|1308.6|1310.2|1309|1307.6|1306.4|522
1624977000000|2021-06-29 14:30:00|1309.9|1308.7|1317.6|1316.4|1318.3|1317.1|1309.8|1308.6|703
1624977300000|2021-06-29 14:35:00|1317.4|1316.2|1317.8|1316.6|1319.8|1318.6|1316.8|1315.6|734
1624977600000|2021-06-29 14:40:00|1317.7|1316.5|1316.4|1315.2|1318.6|1317.4|1315.8|1314.6|464
1624977900000|2021-06-29 14:45:00|1316.3|1315.1|1317.3|1316.1|1318.1|1316.9|1315.3|1314.1|410
1624978200000|2021-06-29 14:50:00|1316.9|1315.7|1318.2|1317|1318.3|1317.1|1315.1|1313.9|690
1624978500000|2021-06-29 14:55:00|1318.3|1317.1|1316.2|1315|1318.4|1317.2|1315.6|1314.4|617
1624978800000|2021-06-29 15:00:00|1316.4|1315.2|1312.3|1311.1|1316.9|1315.7|1312.1|1310.9|510
1624979100000|2021-06-29 15:05:00|1312.6|1311.4|1314.1|1312.9|1315.1|1313.9|1311.9|1310.7|386
1624979400000|2021-06-29 15:10:00|1314.2|1313|1312.7|1311.5|1314.9|1313.7|1312.3|1311.1|304
1624979700000|2021-06-29 15:15:00|1312.6|1311.4|1314.3|1313.1|1314.3|1313.1|1312.1|1310.9|311
1624980000000|2021-06-29 15:20:00|1314.4|1313.2|1314.8|1313.6|1316.4|1315.2|1314.2|1313|417
1624980300000|2021-06-29 15:25:00|1314.7|1313.5|1314.6|1313.4|1316.1|1314.9|1314.6|1313.4|425
1624980600000|2021-06-29 15:30:00|1314.8|1313.6|1314.6|1313.4|1315.8|1314.6|1313.3|1312.1|384
1624980900000|2021-06-29 15:35:00|1314.4|1313.2|1315.7|1314.5|1315.7|1314.5|1313.8|1312.6|217
1624981200000|2021-06-29 15:40:00|1315.6|1314.4|1314.6|1313.4|1316.1|1314.9|1314.3|1313.1|236
1624981500000|2021-06-29 15:45:00|1314.4|1313.2|1312.3|1311.1|1315.3|1314.1|1312.3|1311.1|329
1624981800000|2021-06-29 15:50:00|1312.4|1311.2|1312.3|1311.1|1312.6|1311.4|1311.1|1309.9|391
1624982100000|2021-06-29 15:55:00|1312.4|1311.2|1310.6|1309.4|1312.6|1311.4|1310.1|1308.9|410
1624982400000|2021-06-29 16:00:00|1310.7|1309.5|1309.8|1308.6|1311.9|1310.7|1309.6|1308.4|552
1624982700000|2021-06-29 16:05:00|1309.7|1308.5|1310.2|1309|1310.8|1309.6|1309.3|1308.1|254
1624983000000|2021-06-29 16:10:00|1310.1|1308.9|1312.2|1311|1312.3|1311.1|1310.1|1308.9|228
1624983300000|2021-06-29 16:15:00|1312.3|1311.1|1310.3|1309.1|1313.3|1312.1|1310.3|1309.1|379
1624983600000|2021-06-29 16:20:00|1310.4|1309.2|1311.6|1310.4|1311.6|1310.4|1309.3|1308.1|319
1624983900000|2021-06-29 16:25:00|1311.3|1310.1|1310.1|1308.9|1311.9|1310.7|1309.1|1307.9|325
1624984200000|2021-06-29 16:30:00|1310.2|1309|1308.8|1307.6|1310.2|1309|1308.4|1307.2|326
1624984500000|2021-06-29 16:35:00|1308.7|1307.5|1309.6|1308.4|1310.6|1309.4|1308.6|1307.4|409
1624984800000|2021-06-29 16:40:00|1309.4|1308.2|1309.3|1308.1|1310.6|1309.4|1308.6|1307.4|590
1624985100000|2021-06-29 16:45:00|1309.7|1308.5|1311.6|1310.4|1311.8|1310.6|1309.6|1308.4|302
1624985400000|2021-06-29 16:50:00|1311.7|1310.5|1311.6|1310.4|1311.8|1310.6|1310.7|1309.5|195
1624985700000|2021-06-29 16:55:00|1311.3|1310.1|1312.1|1310.9|1312.6|1311.4|1310.6|1309.4|200
1624986000000|2021-06-29 17:00:00|1311.8|1310.6|1310.7|1309.5|1311.8|1310.6|1309.9|1308.7|246
1624986300000|2021-06-29 17:05:00|1310.8|1309.6|1311.6|1310.4|1311.6|1310.4|1310.6|1309.4|125
1624986600000|2021-06-29 17:10:00|1311.2|1310|1313.2|1312|1313.3|1312.1|1311.1|1309.9|310
1624986900000|2021-06-29 17:15:00|1313.3|1312.1|1314.6|1313.4|1314.6|1313.4|1313.1|1311.9|448
1624987200000|2021-06-29 17:20:00|1314.3|1313.1|1315.1|1313.9|1315.6|1314.4|1314.1|1312.9|324
1624987500000|2021-06-29 17:25:00|1314.6|1313.4|1313.8|1312.6|1315.3|1314.1|1313.3|1312.1|278
1624987800000|2021-06-29 17:30:00|1313.9|1312.7|1313.3|1312.1|1314.6|1313.4|1313.3|1312.1|334
1624988100000|2021-06-29 17:35:00|1313.4|1312.2|1314.7|1313.5|1315.1|1313.9|1313.3|1312.1|424
1624988400000|2021-06-29 17:40:00|1314.8|1313.6|1314.6|1313.4|1314.8|1313.6|1312.2|1311|533
1624988700000|2021-06-29 17:45:00|1314.7|1313.5|1314.6|1313.4|1315.3|1314.1|1314.2|1313|227
1624989000000|2021-06-29 17:50:00|1314.8|1313.6|1314.2|1313|1315.3|1314.1|1313.3|1312.1|305
1624989300000|2021-06-29 17:55:00|1314.1|1312.9|1313.9|1312.7|1315.1|1313.9|1313.4|1312.2|313
1624989600000|2021-06-29 18:00:00|1313.8|1312.6|1312.1|1310.9|1314.2|1313|1311.6|1310.4|1009
1624989900000|2021-06-29 18:05:00|1311.8|1310.6|1311.9|1310.7|1313.8|1312.6|1311.6|1310.4|659
1624990200000|2021-06-29 18:10:00|1311.8|1310.6|1312.8|1311.6|1314.1|1312.9|1311.8|1310.6|1479
1624990500000|2021-06-29 18:15:00|1313.1|1311.9|1310.8|1309.6|1313.3|1312.1|1310.3|1309.1|702
1625011200000|2021-06-30 00:00:00|1312.8|1311.6|1315.9|1314.7|1317.6|1316.4|1312.3|1311.1|822
1625011500000|2021-06-30 00:05:00|1315.8|1314.6|1315.8|1314.6|1317.7|1316.5|1315.8|1314.6|211
1625011800000|2021-06-30 00:10:00|1315.9|1314.7|1315.8|1314.6|1316.1|1314.9|1315.8|1314.6|110
1625012100000|2021-06-30 00:15:00|1314.9|1313.7|1315.2|1314|1315.6|1314.4|1313.2|1312|137
1625012400000|2021-06-30 00:20:00|1315.1|1313.9|1314.9|1313.7|1315.7|1314.5|1314.8|1313.6|32
1625012700000|2021-06-30 00:25:00|1315.1|1313.9|1315.9|1314.7|1316.3|1315.1|1314.7|1313.5|32
1625013000000|2021-06-30 00:30:00|1315.8|1314.6|1314.2|1313|1316.1|1314.9|1314.2|1313|39
1625013300000|2021-06-30 00:35:00|1314.4|1313.2|1314.1|1312.9|1314.7|1313.5|1313.8|1312.6|60
1625013600000|2021-06-30 00:40:00|1314.2|1313|1314.8|1313.6|1315.3|1314.1|1314.2|1313|22
1625013900000|2021-06-30 00:45:00|1314.6|1313.4|1314.7|1313.5|1314.8|1313.6|1314.3|1313.1|21
1625014200000|2021-06-30 00:50:00|1314.8|1313.6|1313.7|1312.5|1315.1|1313.9|1313.7|1312.5|45
1625014500000|2021-06-30 00:55:00|1313.8|1312.6|1315.1|1313.9|1315.1|1313.9|1313.8|1312.6|14
1625014800000|2021-06-30 01:00:00|1315.3|1314.1|1315.3|1314.1|1316.4|1315.2|1314.8|1313.6|51
1625015100000|2021-06-30 01:05:00|1315.6|1314.4|1315.3|1314.1|1315.6|1314.4|1314.9|1313.7|45
1625015400000|2021-06-30 01:10:00|1315.2|1314|1315.2|1314|1315.6|1314.4|1315.1|1313.9|25
1625015700000|2021-06-30 01:15:00|1315.1|1313.9|1314.3|1313.1|1315.4|1314.2|1314.3|1313.1|41
1625016000000|2021-06-30 01:20:00|1314.4|1313.2|1315.1|1313.9|1315.2|1314|1314.3|1313.1|25
1625016300000|2021-06-30 01:25:00|1314.8|1313.6|1315.1|1313.9|1315.9|1314.7|1314.8|1313.6|50
1625016600000|2021-06-30 01:30:00|1314.9|1313.7|1316.8|1315.6|1316.9|1315.7|1314.8|1313.6|112
1625016900000|2021-06-30 01:35:00|1316.7|1315.5|1316.4|1315.2|1316.7|1315.5|1316.3|1315.1|11
1625017200000|2021-06-30 01:40:00|1316.6|1315.4|1317.3|1316.1|1317.4|1316.2|1316.2|1315|83
1625017500000|2021-06-30 01:45:00|1316.8|1315.6|1315.9|1314.7|1316.9|1315.7|1315.8|1314.6|91
1625017800000|2021-06-30 01:50:00|1316.1|1314.9|1316.2|1315|1316.4|1315.2|1315.8|1314.6|61
1625018100000|2021-06-30 01:55:00|1316.3|1315.1|1316.2|1315|1316.6|1315.4|1315.8|1314.6|29
1625018400000|2021-06-30 02:00:00|1316.4|1315.2|1316.9|1315.7|1317.4|1316.2|1316.3|1315.1|39
1625018700000|2021-06-30 02:05:00|1316.7|1315.5|1315.8|1314.6|1317.1|1315.9|1315.8|1314.6|26
1625019000000|2021-06-30 02:10:00|1315.9|1314.7|1316.9|1315.7|1317.1|1315.9|1315.9|1314.7|26
1625019300000|2021-06-30 02:15:00|1316.8|1315.6|1316.8|1315.6|1317.1|1315.9|1316.8|1315.6|17
1625019600000|2021-06-30 02:20:00|1316.9|1315.7|1317.2|1316|1317.2|1316|1316.8|1315.6|13
1625019900000|2021-06-30 02:25:00|1317.1|1315.9|1317.2|1316|1317.3|1316.1|1316.8|1315.6|27
1625020200000|2021-06-30 02:30:00|1317.3|1316.1|1318.9|1317.7|1318.9|1317.7|1317.1|1315.9|151
1625020500000|2021-06-30 02:35:00|1318.8|1317.6|1318.1|1316.9|1319.1|1317.9|1318.1|1316.9|25
1625020800000|2021-06-30 02:40:00|1318.2|1317|1317.9|1316.7|1318.6|1317.4|1317.9|1316.7|27
1625021100000|2021-06-30 02:45:00|1317.8|1316.6|1318.4|1317.2|1318.4|1317.2|1317.8|1316.6|12
1625021400000|2021-06-30 02:50:00|1318.3|1317.1|1317.9|1316.7|1318.4|1317.2|1317.8|1316.6|19
1625021700000|2021-06-30 02:55:00|1318.1|1316.9|1317.9|1316.7|1318.4|1317.2|1317.8|1316.6|78
1625022000000|2021-06-30 03:00:00|1317.8|1316.6|1317.8|1316.6|1318.2|1317|1317.3|1316.1|56
1625022300000|2021-06-30 03:05:00|1317.9|1316.7|1318.2|1317|1318.2|1317|1317.8|1316.6|36
1625022600000|2021-06-30 03:10:00|1318.1|1316.9|1318.1|1316.9|1318.4|1317.2|1317.8|1316.6|44
1625022900000|2021-06-30 03:15:00|1318.2|1317|1318.1|1316.9|1318.3|1317.1|1317.8|1316.6|16
1625023200000|2021-06-30 03:20:00|1317.9|1316.7|1318.1|1316.9|1318.2|1317|1317.8|1316.6|24
1625023500000|2021-06-30 03:25:00|1317.9|1316.7|1317.8|1316.6|1318.3|1317.1|1317.8|1316.6|162
1625023800000|2021-06-30 03:30:00|||||||||52
1625024100000|2021-06-30 03:35:00|1318.1|1316.9|1316.9|1315.7|1318.1|1316.9|1316.9|1315.7|21
1625024400000|2021-06-30 03:40:00|1316.8|1315.6|1316.4|1315.2|1316.8|1315.6|1316.3|1315.1|26
1625024700000|2021-06-30 03:45:00|1316.3|1315.1|1315.9|1314.7|1316.3|1315.1|1315.8|1314.6|12
1625025000000|2021-06-30 03:50:00|1315.8|1314.6|1316.6|1315.4|1316.6|1315.4|1315.8|1314.6|8
1625025300000|2021-06-30 03:55:00|1316.4|1315.2|1316.2|1315|1316.4|1315.2|1316.2|1315|15
1625025600000|2021-06-30 04:00:00|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|1316.2|1315|22
1625025900000|2021-06-30 04:05:00|1316.4|1315.2|1316.7|1315.5|1316.8|1315.6|1316.4|1315.2|7
1625026200000|2021-06-30 04:10:00|1316.6|1315.4|1316.9|1315.7|1317.1|1315.9|1316.6|1315.4|6
1625026500000|2021-06-30 04:15:00|1316.8|1315.6|1317.1|1315.9|1317.1|1315.9|1316.8|1315.6|7
1625026800000|2021-06-30 04:20:00|1316.8|1315.6|1316.9|1315.7|1316.9|1315.7|1316.8|1315.6|11
1625027100000|2021-06-30 04:25:00|1316.8|1315.6|1317.4|1316.2|1317.4|1316.2|1316.7|1315.5|20
1625027400000|2021-06-30 04:30:00|1317.3|1316.1|1317.2|1316|1317.6|1316.4|1317.1|1315.9|13
1625027700000|2021-06-30 04:35:00|1317.1|1315.9|1316.9|1315.7|1317.3|1316.1|1316.8|1315.6|11
1625028000000|2021-06-30 04:40:00|1317.2|1316|1317.4|1316.2|1317.4|1316.2|1317.1|1315.9|6
1625028300000|2021-06-30 04:45:00|1317.3|1316.1|1317.6|1316.4|1317.7|1316.5|1317.1|1315.9|13
1625028600000|2021-06-30 04:50:00|1317.7|1316.5|1317.9|1316.7|1317.9|1316.7|1317.7|1316.5|35
1625028900000|2021-06-30 04:55:00|1318.1|1316.9|1317.9|1316.7|1318.1|1316.9|1317.7|1316.5|19
1625029200000|2021-06-30 05:00:00|1317.8|1316.6|1317.9|1316.7|1317.9|1316.7|1317.8|1316.6|30
1625029500000|2021-06-30 05:05:00|1318.1|1316.9|1318.4|1317.2|1318.4|1317.2|1318.1|1316.9|25
1625029800000|2021-06-30 05:10:00|1318.6|1317.4|1318.6|1317.4|1318.6|1317.4|1318.4|1317.2|71
1625030100000|2021-06-30 05:15:00|1318.3|1317.1|1318.6|1317.4|1318.6|1317.4|1318.3|1317.1|52
1625030400000|2021-06-30 05:20:00|1318.4|1317.2|1318.3|1317.1|1318.6|1317.4|1318.2|1317|20
1625030700000|2021-06-30 05:25:00|1318.4|1317.2|1317.9|1316.7|1318.4|1317.2|1317.8|1316.6|23
1625031000000|2021-06-30 05:30:00|1318.1|1316.9|1318.2|1317|1318.6|1317.4|1317.8|1316.6|44
1625031300000|2021-06-30 05:35:00|1318.3|1317.1|1318.6|1317.4|1318.6|1317.4|1318.1|1316.9|99
1625031600000|2021-06-30 05:40:00|1318.4|1317.2|1318.1|1316.9|1318.6|1317.4|1318.1|1316.9|52
1625031900000|2021-06-30 05:45:00|1317.8|1316.6|1318.4|1317.2|1318.4|1317.2|1317.8|1316.6|13
1625032200000|2021-06-30 05:50:00|1318.3|1317.1|1318.1|1316.9|1318.6|1317.4|1317.8|1316.6|48
1625032500000|2021-06-30 05:55:00|1317.9|1316.7|1317.8|1316.6|1318.2|1317|1317.8|1316.6|79
1625032800000|2021-06-30 06:00:00|1317.9|1316.7|1317.8|1316.6|1318.2|1317|1317.8|1316.6|72
1625033100000|2021-06-30 06:05:00|1318.1|1316.9|1318.9|1317.7|1319.2|1318|1318.1|1316.9|57
1625033400000|2021-06-30 06:10:00|1318.8|1317.6|1317.9|1316.7|1319.4|1318.2|1317.8|1316.6|110
1625033700000|2021-06-30 06:15:00|1317.8|1316.6|1317.4|1316.2|1317.9|1316.7|1316.8|1315.6|35
1625034000000|2021-06-30 06:20:00|1317.5|1316.3|1317.4|1316.2|1317.9|1316.7|1317.3|1316.1|38
1625034300000|2021-06-30 06:25:00|1317.3|1316.1|1316.7|1315.5|1317.8|1316.6|1316.6|1315.4|96
1625034600000|2021-06-30 06:30:00|1316.6|1315.4|1317.9|1316.7|1318.2|1317|1316.3|1315.1|45
1625034900000|2021-06-30 06:35:00|1318.2|1317|1317.6|1316.4|1318.6|1317.4|1317.3|1316.1|84
1625035200000|2021-06-30 06:40:00|1317.7|1316.5|1317.2|1316|1318.2|1317|1316.9|1315.7|101
1625035500000|2021-06-30 06:45:00|1317.1|1315.9|1316.9|1315.7|1317.3|1316.1|1316.6|1315.4|29
1625035800000|2021-06-30 06:50:00|1317.1|1315.9|1316.7|1315.5|1317.2|1316|1316.3|1315.1|86
1625036100000|2021-06-30 06:55:00|1316.8|1315.6|1315.9|1314.7|1316.9|1315.7|1315.8|1314.6|76
1625036400000|2021-06-30 07:00:00|1316.1|1314.9|1316.7|1315.5|1316.7|1315.5|1315.9|1314.7|58
1625036700000|2021-06-30 07:05:00|1316.8|1315.6|1315.8|1314.6|1317.3|1316.1|1315.8|1314.6|27
1625037000000|2021-06-30 07:10:00|1316|1314.8|1313.7|1312.5|1316|1314.8|1313.3|1312.1|175
1625037300000|2021-06-30 07:15:00|1313.8|1312.6|1313.1|1311.9|1314.2|1313|1313|1311.8|27
1625037600000|2021-06-30 07:20:00|1313.6|1312.4|1311.7|1310.5|1313.9|1312.7|1310.6|1309.4|86
1625037900000|2021-06-30 07:25:00|1311.8|1310.6|1312.8|1311.6|1312.8|1311.6|1311.7|1310.5|33
1625038200000|2021-06-30 07:30:00|1312.7|1311.5|1313.3|1312.1|1313.3|1312.1|1312.3|1311.1|35
1625038500000|2021-06-30 07:35:00|1313.7|1312.5|1313|1311.8|1314.1|1312.9|1312.6|1311.4|90
1625038800000|2021-06-30 07:40:00|1312.8|1311.6|1314.7|1313.5|1314.9|1313.7|1312.7|1311.5|37
1625039100000|2021-06-30 07:45:00|1314.8|1313.6|1315.1|1313.9|1315.6|1314.4|1313.9|1312.7|50
1625039400000|2021-06-30 07:50:00|1315.3|1314.1|1315.3|1314.1|1315.6|1314.4|1315.1|1313.9|59
1625039700000|2021-06-30 07:55:00|1315.2|1314|1314.8|1313.6|1315.2|1314|1313.8|1312.6|74
1625040000000|2021-06-30 08:00:00|1314.7|1313.5|1313.8|1312.6|1314.7|1313.5|1313.8|1312.6|16
1625040300000|2021-06-30 08:05:00|1313.9|1312.7|1314.1|1312.9|1314.3|1313.1|1313.8|1312.6|19
1625040600000|2021-06-30 08:10:00|1313.9|1312.7|1312.6|1311.4|1314.3|1313.1|1312.6|1311.4|66
1625040900000|2021-06-30 08:15:00|1312.5|1311.3|1312.8|1311.6|1313.2|1312|1312.3|1311.1|66
1625041200000|2021-06-30 08:20:00|1313|1311.8|1312.9|1311.7|1313.1|1311.9|1312.8|1311.6|9
1625041500000|2021-06-30 08:25:00|1312.7|1311.5|1312.9|1311.7|1313.1|1311.9|1312.7|1311.5|18
1625041800000|2021-06-30 08:30:00|1313.2|1312|1313.4|1312.2|1313.9|1312.7|1313.2|1312|34
1625042100000|2021-06-30 08:35:00|1313.3|1312.1|1312.2|1311|1313.7|1312.5|1312.2|1311|31
1625042400000|2021-06-30 08:40:00|1312|1310.8|1311.1|1309.9|1312.1|1310.9|1310.9|1309.7|20
1625042700000|2021-06-30 08:45:00|1311.2|1310|1310.8|1309.6|1311.3|1310.1|1309.1|1307.9|231
1625043000000|2021-06-30 08:50:00|1310.1|1308.9|1311.2|1310|1312.3|1311.1|1309.7|1308.5|53
1625043300000|2021-06-30 08:55:00|1311.1|1309.9|1310.7|1309.5|1311.4|1310.2|1310.7|1309.5|15
1625043600000|2021-06-30 09:00:00|1310.8|1309.6|1311.1|1309.9|1311.4|1310.2|1309.7|1308.5|50
1625043900000|2021-06-30 09:05:00|1311|1309.8|1308.3|1307.1|1311.1|1309.9|1307.5|1306.3|77
1625044200000|2021-06-30 09:10:00|1308.2|1307|1307.3|1306.1|1308.9|1307.7|1306.5|1305.3|172
1625044500000|2021-06-30 09:15:00|1307.2|1306|1308|1306.8|1308.1|1306.9|1306.1|1304.9|88
1625044800000|2021-06-30 09:20:00|1307.8|1306.6|1308.6|1307.4|1308.7|1307.5|1307.2|1306|46
1625045100000|2021-06-30 09:25:00|1308.7|1307.5|1309.5|1308.3|1309.5|1308.3|1308.5|1307.3|49
1625045400000|2021-06-30 09:30:00|1309.4|1308.2|1308.2|1307|1310|1308.8|1308.1|1306.9|30
1625045700000|2021-06-30 09:35:00|1308.3|1307.1|1308.5|1307.3|1309|1307.8|1307.6|1306.4|70
1625046000000|2021-06-30 09:40:00|1308.3|1307.1|1308.5|1307.3|1308.5|1307.3|1308|1306.8|24
1625046300000|2021-06-30 09:45:00|1308.6|1307.4|1308.7|1307.5|1309.3|1308.1|1308.5|1307.3|21
1625046600000|2021-06-30 09:50:00|1308.8|1307.6|1309|1307.8|1309|1307.8|1308|1306.8|44
1625046900000|2021-06-30 09:55:00|1308.8|1307.6|1308.6|1307.4|1309|1307.8|1307.7|1306.5|20
1625047200000|2021-06-30 10:00:00|1308.7|1307.5|1308|1306.8|1309.2|1308|1307.2|1306|42
1625047500000|2021-06-30 10:05:00|1308.1|1306.9|1310.3|1309.1|1310.3|1309.1|1308|1306.8|22
1625047800000|2021-06-30 10:10:00|1310.4|1309.2|1310.7|1309.5|1312|1310.8|1310.4|1309.2|95
1625048100000|2021-06-30 10:15:00|1310.8|1309.6|1310.1|1308.9|1311.2|1310|1310.1|1308.9|22
1625048400000|2021-06-30 10:20:00|1310|1308.8|1310.3|1309.1|1310.3|1309.1|1308.8|1307.6|63
1625048700000|2021-06-30 10:25:00|1310.2|1309|1309.7|1308.5|1310.6|1309.4|1309.7|1308.5|22
1625049000000|2021-06-30 10:30:00|1309.8|1308.6|1310.2|1309|1310.2|1309|1309|1307.8|13
1625049300000|2021-06-30 10:35:00|1310.1|1308.9|1308.5|1307.3|1310.1|1308.9|1308.1|1306.9|29
1625049600000|2021-06-30 10:40:00|1308.6|1307.4|1307.8|1306.6|1308.7|1307.5|1307.1|1305.9|20
1625049900000|2021-06-30 10:45:00|1307.6|1306.4|1305.3|1304.1|1307.6|1306.4|1304.8|1303.6|102
1625050200000|2021-06-30 10:50:00|1305.6|1304.4|1306.5|1305.3|1306.6|1305.4|1305.6|1304.4|102
1625050500000|2021-06-30 10:55:00|1306.6|1305.4|1305.7|1304.5|1306.6|1305.4|1305.3|1304.1|38
1625050800000|2021-06-30 11:00:00|1305.8|1304.6|1305.5|1304.3|1305.8|1304.6|1303.7|1302.5|64
1625051100000|2021-06-30 11:05:00|1305.6|1304.4|1305.3|1304.1|1305.6|1304.4|1304.8|1303.6|21
1625051400000|2021-06-30 11:10:00|1305.5|1304.3|1305.5|1304.3|1306.1|1304.9|1305.3|1304.1|35
1625051700000|2021-06-30 11:15:00|1305.3|1304.1|1308.5|1307.3|1308.5|1307.3|1305.3|1304.1|57
1625052000000|2021-06-30 11:20:00|1308.2|1307|1307.5|1306.3|1308.6|1307.4|1307|1305.8|119
1625052300000|2021-06-30 11:25:00|1307.6|1306.4|1308|1306.8|1308.5|1307.3|1307.5|1306.3|38
1625052600000|2021-06-30 11:30:00|1307.7|1306.5|1305.3|1304.1|1308.1|1306.9|1305|1303.8|97
1625052900000|2021-06-30 11:35:00|1305.8|1304.6|1306.8|1305.6|1307|1305.8|1305.3|1304.1|23
1625053200000|2021-06-30 11:40:00|1306.7|1305.5|1306.2|1305|1306.7|1305.5|1305.8|1304.6|18
1625053500000|2021-06-30 11:45:00|1306.1|1304.9|1306.5|1305.3|1307.6|1306.4|1305.2|1304|209
1625053800000|2021-06-30 11:50:00|1306.3|1305.1|1304.1|1302.9|1306.7|1305.5|1304.1|1302.9|124
1625054100000|2021-06-30 11:55:00|1304.2|1303|1306|1304.8|1306|1304.8|1303|1301.8|128
1625054400000|2021-06-30 12:00:00|1306.1|1304.9|1304.6|1303.4|1306.3|1305.1|1304.6|1303.4|37
1625054700000|2021-06-30 12:05:00|1304.5|1303.3|1306.8|1305.6|1306.8|1305.6|1304.1|1302.9|105
1625055000000|2021-06-30 12:10:00|1306.7|1305.5|1306|1304.8|1307.1|1305.9|1305.8|1304.6|89
1625055300000|2021-06-30 12:15:00|1306.1|1304.9|1305.5|1304.3|1307.1|1305.9|1305.3|1304.1|177
1625055600000|2021-06-30 12:20:00|1305.3|1304.1|1307.5|1306.3|1308.2|1307|1305.3|1304.1|84
1625055900000|2021-06-30 12:25:00|1308|1306.8|1305|1303.8|1308.6|1307.4|1305|1303.8|102
1625056200000|2021-06-30 12:30:00|1305.1|1303.9|1304|1302.8|1305.2|1304|1302.8|1301.6|216
1625056500000|2021-06-30 12:35:00|1303.8|1302.6|1304.7|1303.5|1305.1|1303.9|1303.3|1302.1|143
1625056800000|2021-06-30 12:40:00|1304.8|1303.6|1305.6|1304.4|1305.8|1304.6|1304.3|1303.1|207
1625059800000|2021-06-30 13:30:00|1305.7|1304.5|1302.2|1301|1309.1|1307.9|1300.8|1299.6|1731
1625060100000|2021-06-30 13:35:00|1302.1|1300.9|1297|1295.8|1302.4|1301.2|1294.3|1293.1|1691
1625060400000|2021-06-30 13:40:00|1296.7|1295.5|1300.7|1299.5|1302.5|1301.3|1296.6|1295.4|1401
1625060700000|2021-06-30 13:45:00|1300.8|1299.6|1296.1|1294.9|1301.1|1299.9|1295.8|1294.6|1119
1625061000000|2021-06-30 13:50:00|1296|1294.8|1294.3|1293.1|1296.8|1295.6|1293.8|1292.6|1192
1625061300000|2021-06-30 13:55:00|1294.2|1293|1297.2|1296|1298.1|1296.9|1293.6|1292.4|505
1625061600000|2021-06-30 14:00:00|1297.3|1296.1|1298.8|1297.6|1299.2|1298|1295.8|1294.6|640
1625061900000|2021-06-30 14:05:00|1298.7|1297.5|1296.5|1295.3|1299.1|1297.9|1295.7|1294.5|523
1625062200000|2021-06-30 14:10:00|1296.3|1295.1|1297.6|1296.4|1298.1|1296.9|1295.8|1294.6|383
1625062500000|2021-06-30 14:15:00|1297.8|1296.6|1293.9|1292.7|1299.1|1297.9|1293.8|1292.6|832
1625062800000|2021-06-30 14:20:00|1293.8|1292.6|1293.1|1291.9|1294.8|1293.6|1292.3|1291.1|889
1625063100000|2021-06-30 14:25:00|1293.2|1292|1294.3|1293.1|1294.6|1293.4|1292.1|1290.9|629
1625063400000|2021-06-30 14:30:00|1294.4|1293.2|1297.5|1296.3|1297.6|1296.4|1293.1|1291.9|634
1625063700000|2021-06-30 14:35:00|1297.6|1296.4|1297.7|1296.5|1299.3|1298.1|1296.7|1295.5|486
1625064000000|2021-06-30 14:40:00|1297.6|1296.4|1297.8|1296.6|1298.3|1297.1|1295.6|1294.4|670
1625064300000|2021-06-30 14:45:00|1298.5|1297.3|1300.2|1299|1300.3|1299.1|1297.7|1296.5|549
1625064600000|2021-06-30 14:50:00|1300.3|1299.1|1301.6|1300.4|1301.8|1300.6|1299|1297.8|630
1625064900000|2021-06-30 14:55:00|1301.7|1300.5|1301.6|1300.4|1302.8|1301.6|1300.8|1299.6|667
1625065200000|2021-06-30 15:00:00|1301.5|1300.3|1297.3|1296.1|1301.8|1300.6|1297.1|1295.9|695
1625065500000|2021-06-30 15:05:00|1297.5|1296.3|1299.6|1298.4|1300.2|1299|1297.5|1296.3|452
1625065800000|2021-06-30 15:10:00|1299.5|1298.3|1296.6|1295.4|1300|1298.8|1296.3|1295.1|410
1625066100000|2021-06-30 15:15:00|1296.5|1295.3|1298.1|1296.9|1299.2|1298|1296.1|1294.9|340
1625066400000|2021-06-30 15:20:00|1298.3|1297.1|1295.5|1294.3|1298.3|1297.1|1295.1|1293.9|337
1625066700000|2021-06-30 15:25:00|1295.6|1294.4|1295.6|1294.4|1295.8|1294.6|1294.5|1293.3|259
1625067000000|2021-06-30 15:30:00|1295.7|1294.5|1295|1293.8|1295.9|1294.7|1294.5|1293.3|336
1625067300000|2021-06-30 15:35:00|1294.9|1293.7|1294.2|1293|1295.1|1293.9|1293.1|1291.9|422
1625067600000|2021-06-30 15:40:00|1294.1|1292.9|1295.3|1294.1|1295.8|1294.6|1293.8|1292.6|486
1625067900000|2021-06-30 15:45:00|1295.5|1294.3|1293.3|1292.1|1295.6|1294.4|1292.8|1291.6|459
1625068200000|2021-06-30 15:50:00|1293.5|1292.3|1295|1293.8|1295.4|1294.2|1292.8|1291.6|482
1625068500000|2021-06-30 15:55:00|1294.9|1293.7|1297.6|1294.6|1297.6|1295.8|1293.6|1292.4|863
1625068800000|2021-06-30 16:00:00|1297.2|1295.2|1385.8|1384.6|1396.9|1395.7|1297.2|1295.2|8146
1625069100000|2021-06-30 16:05:00|1386.6|1384.5|1397.9|1396.7|1401.8|1400.6|1386.6|1384.5|4680
1625069400000|2021-06-30 16:10:00|1398.1|1396.9|1396.4|1395.2|1400.1|1398.9|1388.3|1387.1|2813
1625069700000|2021-06-30 16:15:00|1396.3|1395.1|1386.7|1385.5|1398.6|1397.4|1386.6|1385.4|2316
1625070000000|2021-06-30 16:20:00|1386.8|1385.6|1379.9|1378.7|1387.8|1386.6|1378.4|1377.2|3098
1625070300000|2021-06-30 16:25:00|1380.1|1378.9|1392.9|1391.7|1393.6|1392.4|1380.1|1378.9|2139
1625070600000|2021-06-30 16:30:00|1392.6|1391.4|1390.5|1389.3|1398.3|1397.1|1389|1387.8|2666
1625070900000|2021-06-30 16:35:00|1390.4|1389.2|1393.4|1392.2|1395.7|1394.5|1389.2|1388|1419
1625071200000|2021-06-30 16:40:00|1393.7|1392.5|1388.7|1387.5|1394.9|1393.7|1387.8|1386.6|1199
1625071500000|2021-06-30 16:45:00|1388.8|1387.6|1392.9|1391.7|1395.4|1394.2|1386.5|1385.3|1542
1625071800000|2021-06-30 16:50:00|1393|1391.8|1391.4|1390.2|1393.2|1392|1388.9|1387.7|757
1625072100000|2021-06-30 16:55:00|1391.5|1390.3|1391.5|1390.3|1393|1391.8|1388.5|1387.3|1023
1625072400000|2021-06-30 17:00:00|1391.3|1390.1|1390.1|1388.9|1393|1391.8|1389.8|1388.6|885
1625072700000|2021-06-30 17:05:00|1390.9|1389.7|1394.9|1393.7|1395.9|1394.7|1390.8|1389.6|876
1625073000000|2021-06-30 17:10:00|1395|1393.8|1397.3|1396.1|1398.5|1397.3|1394|1392.8|1290
1625073300000|2021-06-30 17:15:00|1397.2|1396|1398.5|1397.3|1398.5|1397.3|1396.3|1395.1|956
1625073600000|2021-06-30 17:20:00|1398.4|1397.2|1398.2|1397|1399|1397.8|1397|1395.8|972
1625073900000|2021-06-30 17:25:00|1398|1396.8|1402.5|1401.3|1403.5|1402.3|1398|1396.8|1811
1625074200000|2021-06-30 17:30:00|1402.4|1401.2|1402.1|1400.9|1403|1401.8|1401.2|1400|915
1625074500000|2021-06-30 17:35:00|1402.3|1401.1|1397.9|1396.7|1402.3|1401.1|1397.5|1396.3|884
1625074800000|2021-06-30 17:40:00|1397.8|1396.6|1400.8|1399.6|1402.5|1401.3|1396.6|1395.4|908
1625075100000|2021-06-30 17:45:00|1400.9|1399.7|1405.3|1404.1|1405.3|1404.1|1400.5|1399.3|1000
1625075400000|2021-06-30 17:50:00|1405.4|1404.2|1404.9|1403.7|1406.8|1405.6|1404.1|1402.9|1186
1625075700000|2021-06-30 17:55:00|1404.6|1403.4|1400.8|1399.6|1404.8|1403.6|1400.8|1399.6|978
1625076000000|2021-06-30 18:00:00|1400.9|1399.7|1400|1398.8|1401.3|1400.1|1398.5|1397.3|862
1625076300000|2021-06-30 18:05:00|1399.9|1398.7|1401|1399.8|1402.3|1401.1|1399.6|1398.4|1288
1625076600000|2021-06-30 18:10:00|1401.1|1399.9|1398.6|1397.4|1408.5|1407.3|1395.9|1394.7|3388
1625076900000|2021-06-30 18:15:00|1398.8|1397.6|1394|1392.8|1398.9|1397.7|1393.5|1392.3|1937
1625097600000|2021-07-01 00:00:00|1403.1|1401.9|1399.9|1398.7|1404.4|1403.2|1395.9|1394.7|1245
1625097900000|2021-07-01 00:05:00|1399|1397.8|1403.9|1402.7|1404.4|1403.2|1399|1397.8|373
1625098200000|2021-07-01 00:10:00|1404.1|1402.9|1399.9|1398.7|1404.1|1402.9|1397.6|1396.4|783
1625098500000|2021-07-01 00:15:00|1400|1398.8|1399.4|1398.2|1401.8|1400.6|1398.6|1397.4|164
1625098800000|2021-07-01 00:20:00|1399.9|1398.7|1400|1398.8|1400.3|1399.1|1396.5|1395.3|306
1625099100000|2021-07-01 00:25:00|1399.9|1398.7|1400.4|1399.2|1401.9|1400.7|1399.4|1398.2|170
1625099400000|2021-07-01 00:30:00|1400.5|1399.3|1399.6|1398.4|1401.3|1400.1|1399.5|1398.3|46
1625099700000|2021-07-01 00:35:00|1399.8|1398.6|1398.4|1397.2|1400.3|1399.1|1398.4|1397.2|50
1625100000000|2021-07-01 00:40:00|1398.1|1396.9|1397.3|1396.1|1400.1|1398.8|1397.1|1395.9|430
1625100300000|2021-07-01 00:45:00|1397.4|1396.2|1395.4|1394.2|1397.5|1396.3|1395.1|1393.9|182
1625100600000|2021-07-01 00:50:00|1395.5|1394.3|1394.9|1393.7|1395.8|1394.6|1392.9|1391.7|315
1625100900000|2021-07-01 00:55:00|1395.1|1393.9|1392.5|1391.3|1397|1395.8|1392.3|1391.1|338
1625101200000|2021-07-01 01:00:00|1391.5|1390.3|1383.9|1382.7|1391.5|1390.3|1376.8|1375.6|2212
1625101500000|2021-07-01 01:05:00|1384|1382.8|1385|1383.8|1387.9|1386.7|1382.3|1380.8|638
1625101800000|2021-07-01 01:10:00|1385.1|1383.9|1388.3|1387.1|1389.8|1388.6|1384.3|1383.1|367
1625102100000|2021-07-01 01:15:00|1388|1386.8|1384.4|1383.2|1389.6|1388.4|1384.1|1382.9|589
1625102400000|2021-07-01 01:20:00|1384.2|1383|1383.9|1382.7|1386.8|1385.6|1382|1380.8|473
1625102700000|2021-07-01 01:25:00|1383.8|1382.6|1382.9|1381.7|1385.9|1384.7|1382.5|1381.3|318
1625103000000|2021-07-01 01:30:00|1383|1381.8|1385.3|1384.1|1385.6|1384.4|1382.7|1381.5|140
1625103300000|2021-07-01 01:35:00|1385.2|1384|1384.5|1383.3|1386.2|1385|1384.5|1383.3|92
1625103600000|2021-07-01 01:40:00|1384.8|1383.6|1386.8|1385.6|1387|1385.8|1384.3|1383.1|168
1625103900000|2021-07-01 01:45:00|1386.9|1385.7|1386.8|1385.6|1387.9|1386.7|1385.7|1384.5|209
1625104200000|2021-07-01 01:50:00|1386.7|1385.5|1388.5|1387.3|1388.5|1387.3|1386.7|1385.5|147
1625104500000|2021-07-01 01:55:00|1388.4|1387.2|1388|1386.8|1388.4|1387.2|1387.3|1386.1|148
1625104800000|2021-07-01 02:00:00|1387.9|1386.7|1386.9|1385.7|1388|1386.8|1386.9|1385.7|102
1625105100000|2021-07-01 02:05:00|1387.4|1386.2|1387.8|1386.6|1388.3|1387.1|1386|1384.8|124
1625105400000|2021-07-01 02:10:00|1388.3|1387.1|1388.4|1387.2|1389.5|1388.3|1388.2|1387|116
1625105700000|2021-07-01 02:15:00|1388.3|1387.1|1388.3|1387.1|1389.5|1388.3|1388.3|1387.1|54
1625106000000|2021-07-01 02:20:00|1389|1387.8|1389.3|1388.1|1389.7|1388.5|1388.7|1387.5|119
1625106300000|2021-07-01 02:25:00|1389.4|1388.2|1389.9|1388.7|1390.4|1389.2|1389.4|1388.2|89
1625106600000|2021-07-01 02:30:00|1389.7|1388.5|1392.1|1390.9|1392.1|1390.9|1388.9|1387.7|232
1625106900000|2021-07-01 02:35:00|1391.9|1390.7|1391.3|1390.1|1392|1390.8|1390.5|1389.3|249
1625107200000|2021-07-01 02:40:00|1391.4|1390.2|1390.9|1389.7|1391.4|1390.2|1389.9|1388.7|94
1625107500000|2021-07-01 02:45:00|1390.8|1389.6|1388.9|1387.7|1390.8|1389.6|1388|1386.8|137
1625107800000|2021-07-01 02:50:00|1388.6|1387.4|1390.4|1389.2|1390.5|1389.3|1388.1|1386.9|155
1625108100000|2021-07-01 02:55:00|1390.3|1389.1|1391.3|1390.1|1391.4|1390.2|1389.9|1388.7|95
1625108400000|2021-07-01 03:00:00|1391.1|1389.9|1391.9|1390.7|1392.9|1391.7|1390.5|1389.3|176
1625108700000|2021-07-01 03:05:00|1391.8|1390.6|1391.9|1390.7|1392.3|1391.1|1391.1|1389.9|102
1625109000000|2021-07-01 03:10:00|1391.6|1390.4|1390.6|1389.4|1392.4|1391.2|1390|1388.8|79
1625109300000|2021-07-01 03:15:00|1390.7|1389.5|1391.5|1390.3|1391.5|1390.3|1389.5|1388.3|132
1625109600000|2021-07-01 03:20:00|1391.3|1390.1|1391|1389.8|1391.3|1390.1|1390.5|1389.3|59
1625109900000|2021-07-01 03:25:00|1391.3|1390.1|1391.8|1390.6|1392.3|1391.1|1391.3|1390.1|92
1625110200000|2021-07-01 03:30:00|1391.6|1390.4|1392.3|1391.1|1392.5|1391.3|1391.3|1390.1|66
1625110500000|2021-07-01 03:35:00|1392.4|1391.2|1392.5|1391.3|1392.8|1391.6|1392.3|1391.1|44
1625110800000|2021-07-01 03:40:00|1392.6|1391.4|1392.5|1391.3|1392.6|1391.4|1392|1390.8|34
1625111100000|2021-07-01 03:45:00|1392.4|1391.2|1391|1389.8|1392.5|1391.3|1390.5|1389.3|99
1625111400000|2021-07-01 03:50:00|1391.3|1390.1|1390.9|1389.7|1391.9|1390.7|1390.5|1389.3|46
1625111700000|2021-07-01 03:55:00|1392|1390.8|1394.1|1392.9|1394.1|1392.9|1391.9|1390.7|78
1625112000000|2021-07-01 04:00:00|1394.3|1393.1|1394.1|1392.9|1394.3|1393.1|1394.1|1392.9|19
1625112300000|2021-07-01 04:05:00|1394|1392.8|1393.9|1392.7|1394.1|1392.9|1393.3|1392.1|17
1625112600000|2021-07-01 04:10:00|1393.5|1392.3|1393.9|1392.7|1394.1|1392.9|1393.5|1392.3|13
1625112900000|2021-07-01 04:15:00|1394|1392.8|1391.8|1390.6|1394|1392.8|1391.3|1390.1|38
1625113200000|2021-07-01 04:20:00|1391.6|1390.4|1392.1|1390.9|1392.1|1390.9|1391.3|1390.1|5
1625113500000|2021-07-01 04:25:00|1392.3|1391.1|1392|1390.8|1392.8|1391.6|1391.5|1390.3|95
1625113800000|2021-07-01 04:30:00|1391.8|1390.6|1392.5|1391.3|1392.5|1391.3|1391.6|1390.4|32
1625114100000|2021-07-01 04:35:00|1391.9|1390.7|1390.9|1389.7|1391.9|1390.7|1390.9|1389.7|22
1625114400000|2021-07-01 04:40:00|1391.6|1390.4|1391.6|1390.4|1392.1|1390.9|1391.3|1390.1|31
1625114700000|2021-07-01 04:45:00|1391.3|1390.1|1391.3|1390.1|1391.3|1390.1|1390.1|1388.9|89
1625115000000|2021-07-01 04:50:00|1391.1|1389.9|1390.5|1389.3|1391.1|1389.9|1390.5|1389.3|61
1625115300000|2021-07-01 04:55:00|1390.1|1388.9|1391.3|1390.1|1391.4|1390.2|1390|1388.8|33
1625115600000|2021-07-01 05:00:00|1391.4|1390.2|1392.4|1391.2|1392.5|1391.3|1391.4|1390.2|36
1625115900000|2021-07-01 05:05:00|1392.3|1391.1|1392|1390.8|1392.4|1391.2|1391.5|1390.3|17
1625116200000|2021-07-01 05:10:00|1391.8|1390.6|1391.6|1390.4|1391.8|1390.6|1391.4|1390.2|7
1625116500000|2021-07-01 05:15:00|1391.8|1390.6|1391.8|1390.6|1392.3|1391.1|1391.8|1390.6|7
1625116800000|2021-07-01 05:20:00|1391.9|1390.7|1391.8|1390.6|1392.3|1391.1|1391.5|1390.3|15
1625117100000|2021-07-01 05:25:00|1391.9|1390.7|1391.9|1390.7|1392|1390.8|1391.5|1390.3|12
1625117400000|2021-07-01 05:30:00|1389.3|1388.1|1389.9|1388.7|1389.9|1388.7|1388.8|1387.6|159
1625117700000|2021-07-01 05:35:00|1389.8|1388.6|1390.3|1389.1|1390.4|1389.2|1389.8|1388.6|45
1625118000000|2021-07-01 05:40:00|1390.1|1388.9|1389.4|1388.2|1390.5|1389.3|1389|1387.8|33
1625118300000|2021-07-01 05:45:00|1388.9|1387.7|1388.6|1387.4|1388.9|1387.7|1387.9|1386.7|47
1625118600000|2021-07-01 05:50:00|1388.9|1387.7|1389.4|1388.2|1390.4|1389.2|1388.9|1387.7|32
1625118900000|2021-07-01 05:55:00|1389.3|1388.1|1390.5|1389.3|1390.8|1389.6|1388.6|1387.4|29
1625119200000|2021-07-01 06:00:00|1389.8|1388.6|1390.3|1389.1|1390.3|1389.1|1389.5|1388.3|38
1625119500000|2021-07-01 06:05:00|1390.1|1388.9|1388.5|1387.3|1390.3|1389.1|1388.5|1387.3|23
1625119800000|2021-07-01 06:10:00|1388.6|1387.4|1388.3|1387.1|1388.9|1387.7|1387.8|1386.6|141
1625120100000|2021-07-01 06:15:00|1388.4|1387.2|1386.5|1385.3|1388.4|1387.2|1386.2|1385|130
1625120400000|2021-07-01 06:20:00|1386.8|1385.6|1387.2|1386|1387.8|1386.6|1386.8|1385.6|134
1625120700000|2021-07-01 06:25:00|1387.3|1386.1|1387.9|1386.7|1387.9|1386.7|1386.9|1385.7|16
1625121000000|2021-07-01 06:30:00|1387.8|1386.6|1388.3|1387.1|1389.3|1388.1|1387.8|1386.6|36
1625121300000|2021-07-01 06:35:00|1388.4|1387.2|1388.4|1387.2|1388.9|1387.7|1387.9|1386.7|15
1625121600000|2021-07-01 06:40:00|1388.5|1387.3|1390.8|1389.6|1391.2|1390|1388.5|1387.3|72
1625121900000|2021-07-01 06:45:00|1390.6|1389.4|1389.7|1388.5|1392.5|1391.3|1389.2|1388|195
1625122200000|2021-07-01 06:50:00|1389.8|1388.6|1390.8|1389.6|1391.5|1390.3|1389.7|1388.5|34
1625122500000|2021-07-01 06:55:00|1390.5|1389.3|1391.2|1390|1392.2|1391|1390.5|1389.3|65
1625122800000|2021-07-01 07:00:00|1391|1389.8|1390.5|1389.3|1391.4|1390.2|1389.5|1388.3|68
1625123100000|2021-07-01 07:05:00|1390.6|1389.4|1392.2|1391|1392.2|1391|1390|1388.8|62
1625123400000|2021-07-01 07:10:00|1392.1|1390.9|1393.4|1392.2|1394.3|1393.1|1392.1|1390.9|84
1625123700000|2021-07-01 07:15:00|1393.6|1392.4|1391.5|1390.3|1394|1392.8|1391.5|1390.3|87
1625124000000|2021-07-01 07:20:00|1391.4|1390.2|1393.4|1392.2|1393.4|1392.2|1391|1389.8|59
1625124300000|2021-07-01 07:25:00|1393.3|1392.1|1393.5|1392.3|1393.9|1392.7|1392.3|1391.1|60
1625124600000|2021-07-01 07:30:00|1393.7|1392.5|1396.9|1395.7|1397.7|1396.5|1393.7|1392.5|163
1625124900000|2021-07-01 07:35:00|1396.8|1395.6|1395.4|1394.2|1397|1395.8|1395.4|1394.2|46
1625125200000|2021-07-01 07:40:00|1395.3|1394.1|1395|1393.8|1395.9|1394.7|1394.7|1393.5|72
1625125500000|2021-07-01 07:45:00|1394.8|1393.6|1395.9|1394.7|1396|1394.8|1393.4|1392.2|63
1625125800000|2021-07-01 07:50:00|1395.8|1394.6|1395.4|1394.2|1395.8|1394.6|1394.7|1393.5|47
1625126100000|2021-07-01 07:55:00|1395.3|1394.1|1395.7|1394.5|1395.7|1394.5|1394.5|1393.3|54
1625126400000|2021-07-01 08:00:00|1395.5|1394.3|1394.7|1393.5|1395.8|1394.6|1394.5|1393.3|35
1625126700000|2021-07-01 08:05:00|1394.5|1393.3|1394.8|1393.6|1395.8|1394.6|1394.5|1393.3|35
1625127000000|2021-07-01 08:10:00|1394.9|1393.7|1396.7|1395.5|1396.9|1395.7|1394.8|1393.6|27
1625127300000|2021-07-01 08:15:00|1396.5|1395.3|1397.4|1396.2|1397.9|1396.7|1396|1394.8|47
1625127600000|2021-07-01 08:20:00|1397.3|1396.1|1397.5|1396.3|1398.2|1397|1396.8|1395.6|86
1625127900000|2021-07-01 08:25:00|1397.4|1396.2|1396|1394.8|1397.5|1396.3|1396|1394.8|36
1625128200000|2021-07-01 08:30:00|1395.4|1394.2|1397.3|1396.1|1397.3|1396.1|1395|1393.8|351
1625128500000|2021-07-01 08:35:00|1397.4|1396.2|1398|1396.8|1399.2|1398|1397.4|1396.2|91
1625128800000|2021-07-01 08:40:00|1397.9|1396.7|1396.7|1395.5|1397.9|1396.7|1395.8|1394.6|75
1625129100000|2021-07-01 08:45:00|1396.6|1395.4|1396.2|1395|1396.8|1395.6|1395.4|1394.2|303
1625129400000|2021-07-01 08:50:00|1396.3|1395.1|1394.2|1393|1396.3|1395.1|1394|1392.8|435
1625129700000|2021-07-01 08:55:00|1394.3|1393.1|1394.9|1393.7|1394.9|1393.7|1393.8|1392.6|35
1625130000000|2021-07-01 09:00:00|1394.8|1393.6|1393.9|1392.7|1394.8|1393.6|1393.8|1392.6|19
1625130300000|2021-07-01 09:05:00|1394|1392.8|1397|1395.8|1397|1395.8|1393.9|1392.7|41
1625130600000|2021-07-01 09:10:00|1397.1|1395.9|1396.4|1395.2|1397.1|1395.9|1396.2|1395|26
1625130900000|2021-07-01 09:15:00|1396.3|1395.1|1395.9|1394.7|1396.9|1395.7|1395.9|1394.7|33
1625131200000|2021-07-01 09:20:00|1395.8|1394.6|1396.7|1395.5|1396.7|1395.5|1394.9|1393.7|48
1625131500000|2021-07-01 09:25:00|1396.5|1395.3|1395.3|1394.1|1397|1395.8|1395.2|1394|66
1625131800000|2021-07-01 09:30:00|1394.9|1393.7|1395.2|1394|1395.5|1394.3|1394.4|1393.2|66
1625132100000|2021-07-01 09:35:00|1395.4|1394.2|1397.9|1396.7|1397.9|1396.7|1395.4|1394.2|26
1625132400000|2021-07-01 09:40:00|1397.7|1396.5|1396.9|1395.7|1397.7|1396.5|1396.6|1395.4|46
1625132700000|2021-07-01 09:45:00|1396.7|1395.5|1395.9|1394.7|1396.9|1395.7|1395.3|1394.1|59
1625133000000|2021-07-01 09:50:00|1395.8|1394.6|1396.4|1395.2|1396.9|1395.7|1395.3|1394.1|81
1625133300000|2021-07-01 09:55:00|1396.5|1395.3|1396.3|1395.1|1397.7|1396.5|1396.1|1394.9|52
1625133600000|2021-07-01 10:00:00|1396.2|1395|1397.2|1396|1397.2|1396|1395.8|1394.6|61
1625133900000|2021-07-01 10:05:00|1397.5|1396.3|1399.9|1398.7|1399.9|1398.7|1397.5|1396.3|149
1625134200000|2021-07-01 10:10:00|1400.3|1399.1|1402.3|1401.1|1402.5|1401.3|1399.3|1398.1|204
1625134500000|2021-07-01 10:15:00|1402.2|1401|1401.7|1400.5|1402.8|1401.6|1401|1399.8|138
1625134800000|2021-07-01 10:20:00|1401.6|1400.4|1405.4|1404.2|1406.1|1404.9|1400.8|1399.6|336
1625135100000|2021-07-01 10:25:00|1405.7|1404.5|1408.3|1407.1|1408.4|1407.2|1404.3|1403.1|347
1625135400000|2021-07-01 10:30:00|1408.4|1407.2|1409.2|1408|1409.9|1408.7|1406.1|1404.9|230
1625135700000|2021-07-01 10:35:00|1409.3|1408.1|1410.3|1409.1|1412.6|1411.4|1409.1|1407.9|273
1625136000000|2021-07-01 10:40:00|1410.1|1408.9|1413.8|1412.6|1414.1|1412.9|1409.6|1408.4|173
1625136300000|2021-07-01 10:45:00|1414.2|1413|1412.8|1411.6|1416.7|1415.5|1410.9|1409.7|642
1625136600000|2021-07-01 10:50:00|1413.1|1411.9|1412.9|1411.7|1415.4|1414.2|1412.4|1411.2|274
1625136900000|2021-07-01 10:55:00|1413|1411.8|1415.1|1413.9|1417.1|1415.9|1413|1411.8|329
1625137200000|2021-07-01 11:00:00|1414.9|1413.7|1411.6|1410.4|1415.8|1414.6|1411.6|1410.4|605
1625137500000|2021-07-01 11:05:00|1411.2|1410|1409.4|1408.2|1412.3|1411.1|1408.9|1407.7|149
1625137800000|2021-07-01 11:10:00|1409.6|1408.4|1409.4|1408.2|1411.6|1410.4|1408.6|1407.4|96
1625138100000|2021-07-01 11:15:00|1409.2|1408|1410.7|1409.5|1412.2|1411|1408.1|1406.9|217
1625138400000|2021-07-01 11:20:00|1410.6|1409.4|1407.9|1406.7|1410.6|1409.4|1407.8|1406.6|75
1625138700000|2021-07-01 11:25:00|1408.1|1406.9|1409.7|1408.5|1409.8|1408.6|1408.1|1406.9|86
1625139000000|2021-07-01 11:30:00|1409.8|1408.6|1413.6|1412.4|1413.7|1412.5|1409.3|1408.1|426
1625139300000|2021-07-01 11:35:00|1413.4|1412.2|1415.6|1414.4|1415.6|1414.4|1413.4|1412.2|214
1625139600000|2021-07-01 11:40:00|1415.4|1414.2|1415.9|1414.7|1416.6|1415.4|1414.4|1413.2|122
1625139900000|2021-07-01 11:45:00|1416.2|1415|1417.3|1416.1|1417.8|1416.6|1415.7|1414.5|198
1625140200000|2021-07-01 11:50:00|1417.2|1416|1419.1|1417.9|1419.6|1418.4|1417.2|1416|196
1625140500000|2021-07-01 11:55:00|1418.9|1417.7|1422.1|1420.9|1422.4|1421.2|1418.7|1417.5|451
1625140800000|2021-07-01 12:00:00|1421.9|1420.7|1421.1|1419.9|1423.5|1422.3|1419.4|1418.2|468
1625141100000|2021-07-01 12:05:00|1421.2|1420|1421.8|1420.6|1423.6|1422.4|1420.9|1419.7|313
1625141400000|2021-07-01 12:10:00|1421.7|1420.5|1423.1|1421.9|1423.7|1422.5|1421.5|1420.3|601
1625141700000|2021-07-01 12:15:00|1423.2|1422|1417.4|1416.2|1423.3|1422.1|1416.8|1415.6|508
1625142000000|2021-07-01 12:20:00|1417.3|1416.1|1419.7|1418.5|1420.6|1419.4|1417.3|1416.1|209
1625142300000|2021-07-01 12:25:00|1419.6|1418.4|1418.9|1417.7|1419.8|1418.6|1418.4|1417.2|171
1625142600000|2021-07-01 12:30:00|1418.7|1417.5|1419.7|1418.5|1419.7|1418.5|1417.2|1416|154
1625142900000|2021-07-01 12:35:00|1419.8|1418.6|1421.3|1420.1|1423.1|1421.9|1419.3|1418.1|320
1625143200000|2021-07-01 12:40:00|1421.4|1420.2|1420.9|1419.7|1422.8|1421.6|1420.6|1419.4|340
1625146200000|2021-07-01 13:30:00|1419.1|1417.9|1413.9|1412.7|1421.7|1420.5|1411.9|1410.7|3342
1625146500000|2021-07-01 13:35:00|1413.7|1412.5|1417.2|1416|1417.6|1416.4|1411.6|1410.4|1897
1625146800000|2021-07-01 13:40:00|1417.1|1415.9|1417.9|1416.7|1419.6|1418.4|1414.7|1413.5|1732
1625147100000|2021-07-01 13:45:00|1417.7|1416.5|1418.3|1417.1|1421.8|1420.6|1417.1|1415.9|1510
1625147400000|2021-07-01 13:50:00|1418.1|1416.9|1412.9|1411.7|1419.6|1418.4|1412.6|1411.4|1143
1625147700000|2021-07-01 13:55:00|1413.2|1412|1413.2|1412|1416.3|1415.1|1413.1|1411.9|790
1625148000000|2021-07-01 14:00:00|1412.4|1411.2|1410.1|1408.9|1414.8|1413.6|1409.3|1408.1|1150
1625148300000|2021-07-01 14:05:00|1410.2|1409|1412.6|1411.4|1415.8|1414.6|1409.1|1407.9|1282
1625148600000|2021-07-01 14:10:00|1412.7|1411.5|1405.3|1404.1|1413.1|1411.9|1405.3|1404.1|832
1625148900000|2021-07-01 14:15:00|1405.6|1404.4|1408.7|1407.5|1412.1|1410.9|1405.6|1404.4|905
1625149200000|2021-07-01 14:20:00|1408.9|1407.7|1413.7|1412.5|1414.3|1413.1|1408.9|1407.7|707
1625149500000|2021-07-01 14:25:00|1413.6|1412.4|1413.6|1412.4|1415.8|1414.6|1412.4|1411.2|964
1625149800000|2021-07-01 14:30:00|1413.4|1412.2|1412.8|1411.6|1414.7|1413.5|1411.9|1410.7|736
1625150100000|2021-07-01 14:35:00|1413.1|1411.9|1416.1|1414.9|1416.4|1415.2|1410.2|1409|1185
1625150400000|2021-07-01 14:40:00|1416.2|1415|1414.1|1412.9|1418.6|1417.4|1414.1|1412.9|995
1625150700000|2021-07-01 14:45:00|1414.2|1413|1412.6|1411.4|1415.9|1414.7|1411.9|1410.7|1034
1625151000000|2021-07-01 14:50:00|1412.4|1411.2|1413.9|1412.7|1415.3|1414.1|1411.8|1410.6|729
1625151300000|2021-07-01 14:55:00|1413.6|1412.4|1411.1|1409.9|1415.3|1414.1|1410.6|1409.4|670
1625151600000|2021-07-01 15:00:00|1411|1409.8|1406.7|1405.5|1411|1409.8|1405|1403.8|1132
1625151900000|2021-07-01 15:05:00|1407.1|1405.9|1405.3|1404.1|1409.8|1408.6|1404.8|1403.6|675
1625152200000|2021-07-01 15:10:00|1405.5|1404.3|1403.3|1402.1|1406.6|1405.4|1403.3|1402.1|624
1625152500000|2021-07-01 15:15:00|1403.5|1402.3|1403.7|1402.5|1406.3|1405.1|1403.3|1402.1|420
1625152800000|2021-07-01 15:20:00|1403.6|1402.4|1405.2|1404|1406.5|1405.3|1403.5|1402.3|435
1625153100000|2021-07-01 15:25:00|1405.1|1403.9|1407.5|1406.3|1407.6|1406.4|1405.1|1403.9|371
1625153400000|2021-07-01 15:30:00|1407.3|1406.1|1409.3|1408.1|1411.6|1410.4|1407.3|1406.1|846
1625153700000|2021-07-01 15:35:00|1409.5|1408.3|1410.2|1409|1410.8|1409.6|1409.2|1408|318
1625154000000|2021-07-01 15:40:00|1410.1|1408.9|1407.7|1406.5|1411.3|1410.1|1407.6|1406.4|405
1625154300000|2021-07-01 15:45:00|1407.6|1406.4|1407.7|1406.5|1408.8|1407.6|1406.8|1405.6|695
1625154600000|2021-07-01 15:50:00|1407.8|1406.6|1405.2|1404|1409.3|1408.1|1404.8|1403.6|400
1625154900000|2021-07-01 15:55:00|1404.8|1403.6|1404.5|1403.3|1404.8|1403.6|1400|1398.8|1317
1625155200000|2021-07-01 16:00:00|1404.4|1403.2|1410.7|1409.5|1410.7|1409.5|1404.3|1403.1|1006
1625155500000|2021-07-01 16:05:00|1410.6|1409.4|1409.7|1408.5|1410.7|1409.5|1408.8|1407.6|556
1625155800000|2021-07-01 16:10:00|1409.8|1408.6|1407.1|1405.9|1410.3|1409.1|1406.3|1405.1|587
1625156100000|2021-07-01 16:15:00|1407|1405.8|1406.6|1405.4|1408.6|1407.4|1405.3|1404.1|487
1625156400000|2021-07-01 16:20:00|1406.8|1405.6|1404|1402.8|1408.3|1407.1|1403.8|1402.6|379
1625156700000|2021-07-01 16:25:00|1403.3|1402.1|1402|1400.8|1404|1402.8|1400.8|1399.6|768
1625157000000|2021-07-01 16:30:00|1401.8|1400.6|1406|1404.8|1406.3|1405.1|1400.7|1399.5|349
1625157300000|2021-07-01 16:35:00|1405.7|1404.5|1407|1405.8|1407.3|1406.1|1404.1|1402.9|477
1625157600000|2021-07-01 16:40:00|1407.2|1406|1405.2|1404|1409.1|1407.9|1405.1|1403.9|520
1625157900000|2021-07-01 16:45:00|1405.3|1404.1|1404.6|1403.4|1405.6|1404.4|1402.6|1401.4|357
1625158200000|2021-07-01 16:50:00|1404.7|1403.5|1406.7|1405.5|1407.5|1406.3|1404.7|1403.5|348
1625158500000|2021-07-01 16:55:00|1406.6|1405.4|1402.2|1401|1406.7|1405.5|1402.1|1400.9|411
1625158800000|2021-07-01 17:00:00|1402.3|1401.1|1397.2|1396|1403.3|1402.1|1395.9|1394.7|1338
1625159100000|2021-07-01 17:05:00|1397.1|1395.9|1400.1|1398.9|1400.6|1399.4|1396.7|1395.5|495
1625159400000|2021-07-01 17:10:00|1400.2|1399|1401.7|1400.5|1401.7|1400.5|1399.5|1398.3|421
1625159700000|2021-07-01 17:15:00|1401.6|1400.4|1398.7|1397.5|1401.7|1400.5|1398.5|1397.3|506
1625160000000|2021-07-01 17:20:00|1398.8|1397.6|1395.7|1394.5|1399.6|1398.4|1393|1391.8|1039
1625160300000|2021-07-01 17:25:00|1395.5|1394.3|1399.7|1398.5|1400.2|1399|1395.3|1394.1|558
1625160600000|2021-07-01 17:30:00|1399.6|1398.4|1400.7|1399.5|1401.6|1400.4|1399.3|1398.1|446
1625160900000|2021-07-01 17:35:00|1400.8|1399.6|1399.3|1398.1|1402.3|1401.1|1399.3|1398.1|401
1625161200000|2021-07-01 17:40:00|1399.2|1398|1401.5|1400.3|1402.6|1401.4|1399.1|1397.9|432
1625161500000|2021-07-01 17:45:00|1401.6|1400.4|1400.7|1399.5|1402.7|1401.5|1400.3|1399.1|298
1625161800000|2021-07-01 17:50:00|1400.3|1399.1|1400.5|1399.3|1401.5|1400.3|1399.3|1398.1|452
1625162100000|2021-07-01 17:55:00|1400.6|1399.4|1401.7|1400.5|1402.3|1401.1|1400|1398.8|317
1625162400000|2021-07-01 18:00:00|1402.1|1400.9|1400.2|1399|1405|1403.8|1399.1|1397.9|849
1625162700000|2021-07-01 18:05:00|1400.3|1399.1|1403.3|1402.1|1403.8|1402.6|1400.3|1399.1|420
1625163000000|2021-07-01 18:10:00|1403.1|1401.9|1396.6|1395.4|1403.3|1402.1|1393.5|1392.3|1898
1625163300000|2021-07-01 18:15:00|1396.4|1395.2|1395.7|1394.5|1398.1|1396.9|1395.6|1394.4|736
1625184000000|2021-07-02 00:00:00|1395.2|1394|1398.5|1397.3|1398.5|1397.3|1391|1389.8|668
1625184300000|2021-07-02 00:05:00|1398.3|1397.1|1397.5|1396.3|1398.6|1397.4|1396.5|1395.3|174
1625184600000|2021-07-02 00:10:00|1397.6|1396.4|1397|1395.8|1398.5|1397.3|1396.5|1395.3|108
1625184900000|2021-07-02 00:15:00|1397.1|1395.9|1396.9|1395.7|1397.4|1396.2|1395.5|1394.3|91
1625185200000|2021-07-02 00:20:00|1397|1395.8|1397.2|1396|1397.4|1396.2|1396.9|1395.7|42
1625185500000|2021-07-02 00:25:00|1397.1|1395.9|1397.4|1396.2|1397.7|1396.5|1396.2|1395|32
1625185800000|2021-07-02 00:30:00|1397.5|1396.3|1398.7|1397.5|1399.1|1397.9|1397.5|1396.3|79
1625186100000|2021-07-02 00:35:00|1398.6|1397.4|1401.4|1400.2|1401.4|1400.2|1398.6|1397.4|125
1625186400000|2021-07-02 00:40:00|1401.2|1400|1401|1399.8|1401.3|1400.1|1400.1|1398.9|35
1625186700000|2021-07-02 00:45:00|1401.1|1399.9|1400.6|1399.4|1401.1|1399.9|1399.1|1397.9|127
1625187000000|2021-07-02 00:50:00|1400.9|1399.7|1399.5|1398.3|1400.9|1399.7|1399.2|1398|40
1625187300000|2021-07-02 00:55:00|1399.6|1398.4|1401.7|1400.5|1402.1|1400.9|1399.5|1398.3|217
1625187600000|2021-07-02 01:00:00|1402|1400.8|1403.3|1402.1|1404.3|1403.1|1402|1400.8|116
1625187900000|2021-07-02 01:05:00|1403.1|1401.9|1401.1|1399.9|1403.3|1402.1|1400.8|1399.6|122
1625188200000|2021-07-02 01:10:00|1401.3|1400.1|1402.2|1401|1402.5|1401.3|1401.3|1400.1|53
1625188500000|2021-07-02 01:15:00|1402.1|1400.9|1403.2|1402|1403.3|1402.1|1402.1|1400.9|63
1625188800000|2021-07-02 01:20:00|1403.3|1402.1|1402.8|1401.6|1403.3|1402.1|1402.6|1401.4|21
1625189100000|2021-07-02 01:25:00|1403|1401.8|1403.2|1402|1403.3|1402.1|1402.1|1400.9|55
1625189400000|2021-07-02 01:30:00|1403.1|1401.9|1403.1|1401.9|1403.1|1401.9|1402.2|1401|39
1625189700000|2021-07-02 01:35:00|1403|1401.8|1403.2|1402|1403.3|1402.1|1402.5|1401.3|26
1625190000000|2021-07-02 01:40:00|1403.1|1401.9|1402.6|1401.4|1403.1|1401.9|1402.6|1401.4|11
1625190300000|2021-07-02 01:45:00|1402.3|1401.1|1403|1401.8|1403.1|1401.9|1402|1400.8|40
1625190600000|2021-07-02 01:50:00|1403.1|1401.9|1402.5|1401.3|1403.1|1401.9|1402.3|1401.1|18
1625190900000|2021-07-02 01:55:00|1402.3|1401.1|1401.5|1400.3|1402.8|1401.6|1401.3|1400.1|36
1625191200000|2021-07-02 02:00:00|1401.6|1400.4|1401|1399.8|1401.8|1400.6|1400.3|1399.1|52
1625191500000|2021-07-02 02:05:00|1401.1|1399.9|1400.6|1399.4|1401.3|1400.1|1400.1|1398.9|35
1625191800000|2021-07-02 02:10:00|1400.5|1399.3|1400.7|1399.5|1401.1|1399.9|1400.3|1399.1|39
1625192100000|2021-07-02 02:15:00|1400.6|1399.4|1399|1397.8|1400.6|1399.4|1398.3|1397.1|65
1625192400000|2021-07-02 02:20:00|1398.4|1397.2|1398.1|1396.9|1398.5|1397.3|1397|1395.8|171
1625192700000|2021-07-02 02:25:00|1398.2|1397|1399|1397.8|1399.4|1398.2|1398.2|1397|24
1625193000000|2021-07-02 02:30:00|1399.6|1398.4|1399.5|1398.3|1400.4|1399.2|1398.7|1397.5|89
1625193300000|2021-07-02 02:35:00|1399.6|1398.4|1400.5|1399.3|1401.1|1399.9|1399.6|1398.4|95
1625193600000|2021-07-02 02:40:00|1400.2|1399|1400.5|1399.3|1401|1399.8|1400.1|1398.9|109
1625193900000|2021-07-02 02:45:00|1400.6|1399.4|1401.9|1400.7|1401.9|1400.7|1400.1|1398.9|108
1625194200000|2021-07-02 02:50:00|1402|1400.8|1402.2|1401|1402.5|1401.3|1401.7|1400.5|115
1625194500000|2021-07-02 02:55:00|1402.4|1401.2|1403|1401.8|1403.3|1402.1|1401.9|1400.7|54
1625194800000|2021-07-02 03:00:00|1402.9|1401.7|1403.5|1402.3|1404.3|1403.1|1402.7|1401.5|120
1625195100000|2021-07-02 03:05:00|1403.9|1402.7|1403.6|1402.4|1404.1|1402.9|1403.4|1402.2|86
1625195400000|2021-07-02 03:10:00|1403.5|1402.3|1403.1|1401.9|1404.1|1402.9|1403.1|1401.9|85
1625195700000|2021-07-02 03:15:00|1403.3|1402.1|1404.1|1402.9|1404.1|1402.9|1403.3|1402.1|56
1625196000000|2021-07-02 03:20:00|1404|1402.8|1403.1|1401.9|1404|1402.8|1403.1|1401.9|78
1625196300000|2021-07-02 03:25:00|1403.5|1402.3|1404.2|1403|1404.3|1403.1|1403.5|1402.3|72
1625196600000|2021-07-02 03:30:00|1404.1|1402.9|1402.5|1401.3|1404.1|1402.9|1402.5|1401.3|24
1625196900000|2021-07-02 03:35:00|1402.3|1401.1|1402.5|1401.3|1402.7|1401.5|1402.2|1401|19
1625197200000|2021-07-02 03:40:00|1402.3|1401.1|1402.3|1401.1|1402.8|1401.6|1402.2|1401|7
1625197500000|2021-07-02 03:45:00|1402.2|1401|1402.5|1401.3|1402.7|1401.5|1402.1|1400.9|11
1625197800000|2021-07-02 03:50:00|1402.3|1401.1|1402.6|1401.4|1402.6|1401.4|1402.3|1401.1|14
1625198100000|2021-07-02 03:55:00|1402.5|1401.3|1402.2|1401|1402.6|1401.4|1402.2|1401|17
1625198400000|2021-07-02 04:00:00|1402.5|1401.3|1402.6|1401.4|1402.7|1401.5|1402.3|1401.1|9
1625198700000|2021-07-02 04:05:00|1402.3|1401.1|1402.7|1401.5|1403.1|1401.9|1402.3|1401.1|168
1625199000000|2021-07-02 04:10:00|1402.6|1401.4|1402.7|1401.5|1402.7|1401.5|1402.6|1401.4|2
1625199300000|2021-07-02 04:15:00|1402.6|1401.4|1402.2|1401|1402.9|1401.7|1402.2|1401|5
1625199600000|2021-07-02 04:20:00|1402.1|1400.9|1402.1|1400.9|1402.2|1401|1402|1400.8|0
1625199900000|2021-07-02 04:25:00|1402.2|1401|1402|1400.8|1402.2|1401|1402|1400.8|2
1625200200000|2021-07-02 04:30:00|1401.9|1400.7|1401.2|1400|1402|1400.8|1401.2|1400|34
1625200500000|2021-07-02 04:35:00|1401.1|1399.9|1400|1398.8|1401.1|1399.9|1399.9|1398.7|33
1625200800000|2021-07-02 04:40:00|1400.4|1399.2|1400.5|1399.3|1400.5|1399.3|1399.8|1398.6|36
1625201100000|2021-07-02 04:45:00|1400.6|1399.4|1400.7|1399.5|1400.7|1399.5|1400.6|1399.4|8
1625201400000|2021-07-02 04:50:00|1400.9|1399.7|1400.6|1399.4|1401.4|1400.2|1400.6|1399.4|25
1625201700000|2021-07-02 04:55:00|1400.7|1399.5|1401.1|1399.9|1401.1|1399.9|1400.7|1399.5|19
1625202000000|2021-07-02 05:00:00|1401.5|1400.3|1401.5|1400.3|1401.5|1400.3|1401|1399.8|17
1625202300000|2021-07-02 05:05:00|1401.4|1400.2|1401|1399.8|1401.4|1400.2|1400.9|1399.7|7
1625202600000|2021-07-02 05:10:00|1401.5|1400.3|1401.1|1399.9|1401.5|1400.3|1400.9|1399.7|14
1625202900000|2021-07-02 05:15:00|1401.4|1400.2|1401.4|1400.2|1401.6|1400.4|1401.4|1400.2|6
1625203200000|2021-07-02 05:20:00|1401.5|1400.3|1400.7|1399.5|1401.5|1400.3|1400.4|1399.2|11
1625203500000|2021-07-02 05:25:00|1400.6|1399.4|1400.9|1399.7|1400.9|1399.7|1400.5|1399.3|22
1625203800000|2021-07-02 05:30:00|1401.4|1400.2|1403.5|1402.3|1403.6|1402.4|1401.2|1400|48
1625204100000|2021-07-02 05:35:00|1403.7|1402.5|1404.5|1403.3|1405.6|1404.4|1403.7|1402.5|101
1625204400000|2021-07-02 05:40:00|1404.4|1403.2|1404.6|1403.4|1404.6|1403.4|1403.7|1402.5|46
1625204700000|2021-07-02 05:45:00|1404.5|1403.3|1404|1402.8|1405.1|1403.9|1403.7|1402.5|41
1625205000000|2021-07-02 05:50:00|1403.9|1402.7|1403.6|1402.4|1403.9|1402.7|1403|1401.8|20
1625205300000|2021-07-02 05:55:00|1403.5|1402.3|1404|1402.8|1404|1402.8|1402.5|1401.3|71
1625205600000|2021-07-02 06:00:00|1403.9|1402.7|1401.4|1400.2|1403.9|1402.7|1401.2|1400|74
1625205900000|2021-07-02 06:05:00|1401.5|1400.3|1402.7|1401.5|1403.6|1402.4|1401.5|1400.3|69
1625206200000|2021-07-02 06:10:00|1402.9|1401.7|1403.4|1402.2|1403.6|1402.4|1402.7|1401.5|81
1625206500000|2021-07-02 06:15:00|1403.7|1402.5|1403.4|1402.2|1404.2|1403|1403|1401.8|42
1625206800000|2021-07-02 06:20:00|1403.1|1401.9|1401.5|1400.3|1403.5|1402.3|1401.1|1399.9|51
1625207100000|2021-07-02 06:25:00|1401.4|1400.2|1400|1398.8|1401.6|1400.4|1400|1398.8|80
1625207400000|2021-07-02 06:30:00|1400.1|1398.9|1399.7|1398.5|1401.1|1399.9|1399.6|1398.4|118
1625207700000|2021-07-02 06:35:00|1399.9|1398.7|1400.2|1399|1401.1|1399.9|1399.9|1398.7|92
1625208000000|2021-07-02 06:40:00|1400.4|1399.2|1400.2|1399|1401.4|1400.2|1399.4|1398.2|128
1625208300000|2021-07-02 06:45:00|1400.4|1399.2|1399.7|1398.5|1400.6|1399.4|1399.7|1398.5|13
1625208600000|2021-07-02 06:50:00|1399.5|1398.3|1398.4|1397.2|1399.6|1398.4|1397.6|1396.4|113
1625208900000|2021-07-02 06:55:00|1398.5|1397.3|1399.6|1398.4|1399.6|1398.4|1398.5|1397.3|62
1625209200000|2021-07-02 07:00:00|1399.5|1398.3|1400.2|1399|1400.6|1399.4|1399.5|1398.3|42
1625209500000|2021-07-02 07:05:00|1400.4|1399.2|1402|1400.8|1402.1|1400.9|1400|1398.8|39
1625209800000|2021-07-02 07:10:00|1401.9|1400.7|1401|1399.8|1402|1400.8|1401|1399.8|17
1625210100000|2021-07-02 07:15:00|1400.9|1399.7|1402.9|1401.7|1402.9|1401.7|1400.6|1399.4|32
1625210400000|2021-07-02 07:20:00|1403|1401.8|1402.6|1401.4|1403|1401.8|1401.5|1400.3|44
1625210700000|2021-07-02 07:25:00|1402.7|1401.5|1403.7|1402.5|1403.7|1402.5|1402.4|1401.2|45
1625211000000|2021-07-02 07:30:00|1403.6|1402.4|1403.7|1402.5|1404.2|1403|1403.4|1402.2|33
1625211300000|2021-07-02 07:35:00|1404.1|1402.9|1404.4|1403.2|1405.4|1404.2|1404|1402.8|44
1625211600000|2021-07-02 07:40:00|1404.5|1403.3|1404.4|1403.2|1404.6|1403.4|1403.6|1402.4|21
1625211900000|2021-07-02 07:45:00|1404.2|1403|1404.1|1402.9|1404.5|1403.3|1403.9|1402.7|21
1625212200000|2021-07-02 07:50:00|1404.2|1403|1405.9|1404.7|1406.6|1405.4|1404.1|1402.9|89
1625212500000|2021-07-02 07:55:00|1406.2|1405|1407|1405.8|1407.1|1405.9|1406.1|1404.9|30
1625212800000|2021-07-02 08:00:00|1407.1|1405.9|1406.2|1405|1407.1|1405.9|1406|1404.8|24
1625213100000|2021-07-02 08:05:00|1406.4|1405.2|1406|1404.8|1406.7|1405.5|1405.9|1404.7|26
1625213400000|2021-07-02 08:10:00|1406.2|1405|1408.5|1407.3|1409.2|1408|1406.1|1404.9|93
1625213700000|2021-07-02 08:15:00|1408.6|1407.4|1410.5|1409.3|1410.5|1409.3|1408.6|1407.4|87
1625214000000|2021-07-02 08:20:00|1410.4|1409.2|1410.4|1409.2|1411.1|1409.9|1409.6|1408.4|231
1625214300000|2021-07-02 08:25:00|1410|1408.8|1410|1408.8|1410.5|1409.3|1409.9|1408.7|34
1625214600000|2021-07-02 08:30:00|1410.1|1408.9|1411.1|1409.9|1411.1|1409.9|1409.1|1407.9|73
1625214900000|2021-07-02 08:35:00|1411.4|1410.2|1413.4|1412.2|1413.4|1412.2|1411|1409.8|124
1625215200000|2021-07-02 08:40:00|1413.2|1412|1414.3|1413.1|1414.5|1413.3|1412.4|1411.2|181
1625215500000|2021-07-02 08:45:00|1414.4|1413.2|1414.7|1413.5|1414.9|1413.7|1414.3|1413.1|118
1625215800000|2021-07-02 08:50:00|1414.6|1413.4|1414|1412.8|1415.6|1414.4|1413.3|1412.1|170
1625216100000|2021-07-02 08:55:00|1413.7|1412.5|1414.2|1413|1414.3|1413.1|1412.6|1411.4|130
1625216400000|2021-07-02 09:00:00|1414|1412.8|1412.2|1411|1414|1412.8|1412.2|1411|71
1625216700000|2021-07-02 09:05:00|1412.1|1410.9|1411.7|1410.5|1412.3|1411.1|1411.7|1410.5|55
1625217000000|2021-07-02 09:10:00|1411.6|1410.4|1411.6|1410.4|1411.8|1410.6|1410.8|1409.6|87
1625217300000|2021-07-02 09:15:00|1411.8|1410.6|1411.2|1410|1412.3|1411.1|1411.2|1410|54
1625217600000|2021-07-02 09:20:00|1411.1|1409.9|1410.3|1409.1|1411.3|1410.1|1410.3|1409.1|31
1625217900000|2021-07-02 09:25:00|1410.4|1409.2|1409.9|1408.7|1410.6|1409.4|1409.4|1408.2|35
1625218200000|2021-07-02 09:30:00|1410|1408.8|1409.5|1408.3|1411.4|1410.2|1409.5|1408.3|53
1625218500000|2021-07-02 09:35:00|1409.4|1408.2|1409|1407.8|1409.4|1408.2|1408.6|1407.4|43
1625218800000|2021-07-02 09:40:00|1408.9|1407.7|1407.7|1406.5|1408.9|1407.7|1407.6|1406.4|76
1625219100000|2021-07-02 09:45:00|1407.6|1406.4|1406.2|1405|1407.6|1406.4|1405.5|1404.3|105
1625219400000|2021-07-02 09:50:00|1406.5|1405.3|1406.4|1405.2|1407.5|1406.3|1406|1404.8|85
1625219700000|2021-07-02 09:55:00|1406.5|1405.3|1406.9|1405.7|1407.4|1406.2|1406.4|1405.2|36
1625220000000|2021-07-02 10:00:00|1407|1405.8|1405.6|1404.4|1407|1405.8|1405.4|1404.2|48
1625220300000|2021-07-02 10:05:00|1405.7|1404.5|1407.2|1406|1407.6|1406.4|1405.1|1403.9|56
1625220600000|2021-07-02 10:10:00|1407.4|1406.2|1406.2|1405|1407.5|1406.3|1406.2|1405|39
1625220900000|2021-07-02 10:15:00|1406.1|1404.9|1407.2|1406|1407.2|1406|1406|1404.8|18
1625221200000|2021-07-02 10:20:00|1407.4|1406.2|1409.1|1407.9|1409.1|1407.9|1407.4|1406.2|57
1625221500000|2021-07-02 10:25:00|1409.5|1408.3|1408.5|1407.3|1410|1408.8|1408.2|1407|65
1625221800000|2021-07-02 10:30:00|1408.4|1407.2|1409.5|1408.3|1410.1|1408.9|1407.7|1406.5|73
1625222100000|2021-07-02 10:35:00|1409.6|1408.4|1408.9|1407.7|1409.9|1408.7|1408.9|1407.7|18
1625222400000|2021-07-02 10:40:00|1409|1407.8|1409.2|1408|1409.4|1408.2|1407.9|1406.7|30
1625222700000|2021-07-02 10:45:00|1409.1|1407.9|1408.5|1407.3|1409.5|1408.3|1408.4|1407.2|23
1625223000000|2021-07-02 10:50:00|1408.6|1407.4|1408.4|1407.2|1409.5|1408.3|1408.2|1407|53
1625223300000|2021-07-02 10:55:00|1408.1|1406.9|1407.5|1406.3|1408.2|1407|1407|1405.8|41
1625223600000|2021-07-02 11:00:00|1407.2|1406|1407.7|1406.5|1408.1|1406.9|1407.2|1406|16
1625223900000|2021-07-02 11:05:00|1407.9|1406.7|1407|1405.8|1407.9|1406.7|1406.2|1405|50
1625224200000|2021-07-02 11:10:00|1406.4|1405.2|1406.7|1405.5|1407.1|1405.9|1405.9|1404.7|60
1625224500000|2021-07-02 11:15:00|1406.6|1405.4|1405.7|1404.5|1406.9|1405.7|1405.5|1404.3|47
1625224800000|2021-07-02 11:20:00|1405.6|1404.4|1407.5|1406.3|1407.6|1406.4|1405.5|1404.3|31
1625225100000|2021-07-02 11:25:00|1407.6|1406.4|1408.5|1407.3|1408.6|1407.4|1407.1|1405.9|17
1625225400000|2021-07-02 11:30:00|1408.4|1407.2|1409.6|1408.4|1409.9|1408.7|1408|1406.8|36
1625225700000|2021-07-02 11:35:00|1409.7|1408.5|1409|1407.8|1410.3|1409.1|1409|1407.8|36
1625226000000|2021-07-02 11:40:00|1408.9|1407.7|1410.1|1408.9|1410.4|1409.2|1408.2|1407|58
1625226300000|2021-07-02 11:45:00|1409.9|1408.7|1409.6|1408.4|1410|1408.8|1408.4|1407.2|77
1625226600000|2021-07-02 11:50:00|1409.7|1408.5|1409|1407.8|1410.2|1409|1408|1406.8|137
1625226900000|2021-07-02 11:55:00|1408.9|1407.7|1408|1406.8|1409.6|1408.4|1407.2|1406|66
1625227200000|2021-07-02 12:00:00|1408.1|1406.9|1409.7|1408.5|1410.1|1408.9|1407.5|1406.3|122
1625227500000|2021-07-02 12:05:00|1409.9|1408.7|1410|1408.8|1411.1|1409.9|1409.5|1408.3|231
1625227800000|2021-07-02 12:10:00|1410.1|1408.9|1407.1|1405.9|1410.2|1409|1406.1|1404.9|221
1625228100000|2021-07-02 12:15:00|1407.2|1406|1407.4|1406.2|1408.5|1407.3|1407.1|1405.9|177
1625228400000|2021-07-02 12:20:00|1407.6|1406.4|1409.9|1408.7|1411.4|1410.2|1407.1|1405.9|259
1625228700000|2021-07-02 12:25:00|1409.7|1408.5|1410.4|1409.2|1411.4|1410.2|1408.9|1407.7|160
1625229000000|2021-07-02 12:30:00|1410.1|1408.9|1410.5|1409.3|1411.9|1410.7|1409.6|1408.4|482
1625229300000|2021-07-02 12:35:00|1410.4|1409.2|1409.2|1408|1411.7|1410.5|1408|1406.8|223
1625229600000|2021-07-02 12:40:00|1409.4|1408.2|1408.7|1407.5|1410.4|1409.2|1407.2|1406|218
1625232600000|2021-07-02 13:30:00|1407.5|1406.3|1399.6|1398.4|1407.9|1406.7|1397.4|1396.2|2713
1625232900000|2021-07-02 13:35:00|1400|1398.8|1402.6|1401.4|1403.2|1402|1396.1|1394.9|1454
1625233200000|2021-07-02 13:40:00|1402.4|1401.2|1400.4|1399.2|1403.4|1402.2|1398.8|1397.6|1353
1625233500000|2021-07-02 13:45:00|1400.1|1398.9|1401.3|1400.1|1403.6|1402.4|1399.4|1398.2|1557
1625233800000|2021-07-02 13:50:00|1401.4|1400.2|1397|1395.8|1401.4|1400.2|1396.5|1395.3|1254
1625234100000|2021-07-02 13:55:00|1396.9|1395.7|1395.6|1394.4|1399.6|1398.4|1394.2|1393|1250
1625234400000|2021-07-02 14:00:00|1395.5|1394.3|1397.5|1396.3|1400.1|1398.9|1393.6|1392.4|1348
1625234700000|2021-07-02 14:05:00|1397.4|1396.2|1394.8|1393.6|1398.9|1397.7|1394.1|1392.9|1474
1625235000000|2021-07-02 14:10:00|1394.9|1393.7|1398.5|1397.3|1398.5|1397.3|1394.1|1392.9|614
1625235300000|2021-07-02 14:15:00|1398.6|1397.4|1399.9|1398.7|1402|1400.8|1398.6|1397.4|791
1625235600000|2021-07-02 14:20:00|1400.4|1399.2|1399.3|1398.1|1401.1|1399.9|1397.6|1396.4|503
1625235900000|2021-07-02 14:25:00|1399.4|1398.2|1398.3|1397.1|1400.9|1399.7|1397.3|1396.1|554
1625236200000|2021-07-02 14:30:00|1398.6|1397.4|1399.6|1398.4|1402.4|1401.2|1396.9|1395.7|851
1625236500000|2021-07-02 14:35:00|1400.1|1398.9|1399.9|1398.7|1401.4|1400.2|1397.9|1396.7|665
1625236800000|2021-07-02 14:40:00|1399.8|1398.6|1400.3|1399.1|1400.4|1399.2|1398.3|1397.1|720
1625237100000|2021-07-02 14:45:00|1400.4|1399.2|1399.9|1398.7|1401.9|1400.7|1399.4|1398.2|725
1625237400000|2021-07-02 14:50:00|1400.1|1398.9|1400.9|1399.7|1401.5|1400.3|1399|1397.8|425
1625237700000|2021-07-02 14:55:00|1400.8|1399.6|1401.8|1400.6|1402.6|1401.4|1399.4|1398.2|750
1625238000000|2021-07-02 15:00:00|1401.9|1400.7|1397.9|1396.7|1402.1|1400.9|1396.6|1395.4|635
1625238300000|2021-07-02 15:05:00|1398.4|1397.2|1397.4|1396.2|1399|1397.8|1396.9|1395.7|472
1625238600000|2021-07-02 15:10:00|1397.5|1396.3|1399.9|1398.7|1401|1399.8|1397.1|1395.9|413
1625238900000|2021-07-02 15:15:00|1400|1398.8|1399.3|1398.1|1400.6|1399.4|1398.6|1397.4|266
1625239200000|2021-07-02 15:20:00|1399.4|1398.2|1399.4|1398.2|1400.6|1399.4|1399|1397.8|288
1625239500000|2021-07-02 15:25:00|1399.9|1398.7|1400|1398.8|1400.9|1399.7|1398.1|1396.9|521
1625239800000|2021-07-02 15:30:00|1399.6|1398.4|1399.9|1398.7|1400.4|1399.2|1398.6|1397.4|232
1625240100000|2021-07-02 15:35:00|1399.8|1398.6|1399.1|1397.9|1400.1|1398.9|1398.8|1397.6|288
1625240400000|2021-07-02 15:40:00|1399.3|1398.1|1399.6|1398.4|1400.1|1398.9|1398.9|1397.7|122
1625240700000|2021-07-02 15:45:00|1399.8|1398.6|1399.3|1398.1|1399.8|1398.6|1398|1396.8|210
1625241000000|2021-07-02 15:50:00|1399.1|1397.9|1399.5|1398.3|1399.9|1398.7|1398.6|1397.4|149
1625241300000|2021-07-02 15:55:00|1399.6|1398.4|1398.6|1397.4|1399.9|1398.7|1397.9|1396.7|275
1625241600000|2021-07-02 16:00:00|1398.8|1397.6|1399.5|1398.3|1400.9|1399.7|1398.4|1397.2|777
1625241900000|2021-07-02 16:05:00|1399.6|1398.4|1397.4|1396.2|1399.8|1398.6|1396.9|1395.7|1010
1625242200000|2021-07-02 16:10:00|1397.1|1395.9|1398.7|1397.5|1398.9|1397.7|1396.9|1395.7|272
1625242500000|2021-07-02 16:15:00|1398.6|1397.4|1398.6|1397.4|1399.6|1398.4|1397.2|1396|452
1625242800000|2021-07-02 16:20:00|1398.4|1397.2|1395.1|1393.9|1398.6|1397.4|1394.7|1393.5|453
1625243100000|2021-07-02 16:25:00|1395.2|1394|1392.6|1391.4|1395.2|1394|1391.1|1389.9|817
1625243400000|2021-07-02 16:30:00|1392.5|1391.3|1393.5|1392.3|1394.1|1392.9|1392.4|1391.2|317
1625243700000|2021-07-02 16:35:00|1393.4|1392.2|1389.5|1388.3|1394.6|1393.4|1389.1|1387.9|505
1625244000000|2021-07-02 16:40:00|1389.6|1388.4|1390.4|1389.2|1391.2|1390|1389.4|1388.2|588
1625244300000|2021-07-02 16:45:00|1390.1|1388.9|1389.1|1387.9|1390.4|1389.2|1387.6|1386.4|512
1625244600000|2021-07-02 16:50:00|1389.3|1388.1|1386.6|1385.4|1389.6|1388.4|1386.6|1385.4|457
1625244900000|2021-07-02 16:55:00|1386.5|1385.3|1388|1386.8|1388.6|1387.4|1386.3|1385.1|626
1625245200000|2021-07-02 17:00:00|1387.9|1386.7|1384.4|1383.2|1388.1|1386.9|1384.4|1383.2|721
1625245500000|2021-07-02 17:05:00|1384.3|1383.1|1385.5|1384.3|1385.6|1384.4|1383.4|1382.2|549
1625245800000|2021-07-02 17:10:00|1385.6|1384.4|1387.2|1386|1388.4|1387.2|1385.6|1384.4|547
1625246100000|2021-07-02 17:15:00|1387.1|1385.9|1389.5|1388.3|1390|1388.8|1386.6|1385.4|335
1625246400000|2021-07-02 17:20:00|1389.4|1388.2|1390.5|1389.3|1390.6|1389.4|1388.4|1387.2|319
1625246700000|2021-07-02 17:25:00|1390.4|1389.2|1389.6|1388.4|1390.4|1389.2|1387.9|1386.7|325
1625247000000|2021-07-02 17:30:00|1389.8|1388.6|1391.1|1389.9|1391.1|1389.9|1389.8|1388.6|207
1625247300000|2021-07-02 17:35:00|1391.4|1390.2|1391.4|1390.2|1391.6|1390.4|1390.6|1389.4|222
1625247600000|2021-07-02 17:40:00|1391.1|1389.9|1391.9|1390.7|1392.2|1391|1390.9|1389.7|162
1625247900000|2021-07-02 17:45:00|1392|1390.8|1395|1393.8|1395.5|1394.3|1391.4|1390.2|490
1625248200000|2021-07-02 17:50:00|1394.9|1393.7|1395.9|1394.7|1396.6|1395.4|1394.8|1393.6|430
1625248500000|2021-07-02 17:55:00|1396|1394.8|1397.1|1395.9|1397.9|1396.7|1395.1|1393.9|483
1625248800000|2021-07-02 18:00:00|1396.9|1395.7|1396|1394.8|1397.1|1395.9|1395.9|1394.7|454
1625249100000|2021-07-02 18:05:00|1395.9|1394.7|1394.9|1393.7|1397.4|1396.2|1394.6|1393.4|372
1625249400000|2021-07-02 18:10:00|1395|1393.8|1400.4|1399.2|1400.6|1399.4|1394.9|1393.7|2042
1625249700000|2021-07-02 18:15:00|1400.5|1399.3|1399.6|1398.4|1400.5|1399.3|1396.9|1395.7|988
1625529600000|2021-07-06 00:00:00|1391.8|1390.6|1391.8|1390.6|1391.8|1390.6|1391.8|1390.6|0
1625578200000|2021-07-06 13:30:00|1372.1|1370.9|1354.6|1353.4|1372.1|1370.9|1347.3|1346.1|6002
1625578500000|2021-07-06 13:35:00|1354.9|1353.7|1345.5|1344.3|1357.6|1356.4|1342.9|1341.7|3254
1625578800000|2021-07-06 13:40:00|1345.7|1344.5|1343.8|1342.6|1347.5|1346.3|1341.4|1340.2|3054
1625579100000|2021-07-06 13:45:00|1343.4|1342.2|1331.3|1330.1|1344.4|1343.2|1331|1329.8|2821
1625579400000|2021-07-06 13:50:00|1331.2|1330|1327.6|1326.4|1331.9|1330.7|1324.1|1322.9|3976
1625579700000|2021-07-06 13:55:00|1327.4|1326.2|1333.7|1332.5|1336.6|1335.4|1326.6|1325.4|2005
1625580000000|2021-07-06 14:00:00|1333.6|1332.4|1329.3|1328.1|1333.7|1332.5|1324.8|1323.6|1985
1625580300000|2021-07-06 14:05:00|1329.4|1328.2|1332.8|1331.6|1333.1|1331.9|1327.3|1326.1|1145
1625580600000|2021-07-06 14:10:00|1333.6|1332.4|1330.3|1329.1|1333.6|1332.4|1328.8|1327.6|1139
1625580900000|2021-07-06 14:15:00|1330.4|1329.2|1329.4|1328.2|1331.2|1330|1328.3|1327.1|1086
1625581200000|2021-07-06 14:20:00|1329.3|1328.1|1334.7|1333.5|1334.7|1333.5|1328.6|1327.4|769
1625581500000|2021-07-06 14:25:00|1334.4|1333.2|1336.2|1335|1336.3|1335.1|1332.6|1331.4|819
1625581800000|2021-07-06 14:30:00|1335.9|1334.7|1332.3|1331.1|1338.8|1337.6|1332.3|1331.1|1004
1625582100000|2021-07-06 14:35:00|1332.1|1330.9|1331.7|1330.5|1332.3|1331.1|1328.8|1327.6|909
1625582400000|2021-07-06 14:40:00|1331.8|1330.6|1329.6|1328.4|1331.8|1330.6|1328.6|1327.4|577
1625582700000|2021-07-06 14:45:00|1329.1|1327.9|1332.1|1330.9|1332.6|1331.4|1328.6|1327.4|789
1625583000000|2021-07-06 14:50:00|1332.3|1331.1|1331.9|1330.7|1333.9|1332.7|1330.6|1329.4|746
1625583300000|2021-07-06 14:55:00|1332|1330.8|1330.3|1329.1|1332|1330.8|1328.6|1327.4|549
1625583600000|2021-07-06 15:00:00|1330.4|1329.2|1330.5|1329.3|1331.3|1330.1|1329.9|1328.7|416
1625583900000|2021-07-06 15:05:00|1330.3|1329.1|1329.9|1328.7|1330.7|1329.5|1329.2|1328|253
1625584200000|2021-07-06 15:10:00|1329.8|1328.6|1325.3|1324.1|1329.9|1328.7|1325.3|1324.1|813
1625584500000|2021-07-06 15:15:00|1325.5|1324.3|1322.8|1321.6|1325.7|1324.5|1322.8|1321.6|1146
1625584800000|2021-07-06 15:20:00|1322.3|1321.1|1319.4|1318.2|1323.8|1322.6|1317.8|1316.6|1469
1625585100000|2021-07-06 15:25:00|1319.3|1318.1|1317.4|1316.2|1319.4|1318.2|1313.9|1312.7|1510
1625585400000|2021-07-06 15:30:00|1317.6|1316.4|1312.6|1311.4|1317.7|1316.5|1307.8|1306.6|1251
1625585700000|2021-07-06 15:35:00|1312.7|1311.5|1311.8|1310.6|1313.7|1312.5|1309.1|1307.9|694
1625586000000|2021-07-06 15:40:00|1311.3|1310.1|1311.4|1310.2|1313.3|1312.1|1311.1|1309.9|664
1625586300000|2021-07-06 15:45:00|1311.3|1310.1|1307.8|1306.6|1311.6|1310.4|1303.3|1302.1|1654
1625586600000|2021-07-06 15:50:00|1307.7|1306.5|1302.7|1301.5|1307.7|1306.5|1302.2|1301|1276
1625586900000|2021-07-06 15:55:00|1303.3|1302.1|1304.7|1303.5|1305.8|1304.6|1302.6|1301.4|637
1625587200000|2021-07-06 16:00:00|1304.5|1303.3|1301.8|1300.6|1304.8|1303.6|1301.8|1300.6|730
1625587500000|2021-07-06 16:05:00|1301.7|1300.5|1303.8|1302.6|1303.8|1302.6|1301.6|1300.4|666
1625587800000|2021-07-06 16:10:00|1303.7|1302.5|1306.2|1305|1307.9|1306.7|1303.3|1302.1|1075
1625588100000|2021-07-06 16:15:00|1306.1|1304.9|1303.6|1302.4|1306.1|1304.9|1302.3|1301.1|806
1625588400000|2021-07-06 16:20:00|1303.3|1302.1|1304.9|1303.7|1306.2|1305|1303.3|1302.1|533
1625588700000|2021-07-06 16:25:00|1305.1|1303.9|1305.2|1304|1305.3|1304.1|1304.2|1303|298
1625589000000|2021-07-06 16:30:00|1305.3|1304.1|1307.7|1306.5|1308.8|1307.6|1304.6|1303.4|475
1625589300000|2021-07-06 16:35:00|1307.6|1306.4|1306.7|1305.5|1307.8|1306.6|1305.3|1304.1|392
1625589600000|2021-07-06 16:40:00|1306.6|1305.4|1306.1|1304.9|1307.2|1306|1305.1|1303.9|260
1625589900000|2021-07-06 16:45:00|1305.8|1304.6|1304.1|1302.9|1305.8|1304.6|1303.8|1302.6|494
1625590200000|2021-07-06 16:50:00|1303.9|1302.7|1305.6|1304.4|1305.6|1304.4|1303.8|1302.6|351
1625590500000|2021-07-06 16:55:00|1305.3|1304.1|1303.8|1302.6|1305.4|1304.2|1303.6|1302.4|312
1625590800000|2021-07-06 17:00:00|1303.9|1302.7|1305.2|1304|1305.8|1304.6|1303.8|1302.6|476
1625591100000|2021-07-06 17:05:00|1305.1|1303.9|1302.8|1301.6|1305.2|1304|1302.8|1301.6|451
1625591400000|2021-07-06 17:10:00|1303.6|1302.4|1302.6|1301.4|1305.3|1304.1|1302.3|1301.1|343
1625591700000|2021-07-06 17:15:00|1302.7|1301.5|1302.4|1301.2|1303.7|1302.5|1302.1|1300.9|422
1625592000000|2021-07-06 17:20:00|1302.3|1301.1|1305.1|1303.9|1305.3|1304.1|1302.3|1301.1|357
1625592300000|2021-07-06 17:25:00|1305.2|1304|1307.9|1306.7|1308.1|1306.9|1305.1|1303.9|601
1625592600000|2021-07-06 17:30:00|1307.8|1306.6|1312.3|1311.1|1312.7|1311.5|1307.8|1306.6|922
1625592900000|2021-07-06 17:35:00|1312.2|1311|1312.7|1311.5|1314.2|1313|1312.1|1310.9|464
1625593200000|2021-07-06 17:40:00|1312.8|1311.6|1313.1|1311.9|1313.3|1312.1|1309.8|1308.6|1353
1625593500000|2021-07-06 17:45:00|1313.2|1312|1313.6|1312.4|1315.9|1314.7|1313.2|1312|521
1625593800000|2021-07-06 17:50:00|1313.7|1312.5|1311.6|1310.4|1313.8|1312.6|1311.1|1309.9|414
1625594100000|2021-07-06 17:55:00|1311.8|1310.6|1311.2|1310|1314.1|1312.9|1311.1|1309.9|779
1625594400000|2021-07-06 18:00:00|1311.1|1309.9|1310.9|1309.7|1311.6|1310.4|1309.1|1307.9|672
1625594700000|2021-07-06 18:05:00|1311.1|1309.9|1309.6|1308.4|1311.6|1310.4|1308.6|1307.4|567
1625595000000|2021-07-06 18:10:00|1309.8|1308.6|1305|1303.8|1312.3|1311.1|1303.5|1302.3|2280
1625595300000|2021-07-06 18:15:00|1305.2|1304|1307.5|1306.3|1308.1|1306.9|1305.2|1304|1300
1625616000000|2021-07-07 00:00:00|1314.4|1313.2|1314|1312.8|1315.8|1314.6|1310.6|1309.4|871
1625616300000|2021-07-07 00:05:00|1314.1|1312.9|1316.7|1315.5|1317.8|1316.6|1313|1311.8|475
1625616600000|2021-07-07 00:10:00|1317.3|1316.1|1312.1|1310.9|1317.5|1316.3|1311.6|1310.4|544
1625616900000|2021-07-07 00:15:00|1311.3|1310.1|1315.1|1313.9|1315.2|1314|1310.7|1309.5|321
1625617200000|2021-07-07 00:20:00|1315|1313.8|1313.7|1312.5|1315.7|1314.5|1312.6|1311.4|162
1625617500000|2021-07-07 00:25:00|1313.1|1311.9|1316.3|1315.1|1316.8|1315.6|1312.6|1311.4|196
1625617800000|2021-07-07 00:30:00|1316.2|1315|1316.8|1315.6|1317.3|1316.1|1316.1|1314.9|455
1625618100000|2021-07-07 00:35:00|1316.7|1315.5|1316.7|1315.5|1316.8|1315.6|1315.7|1314.5|90
1625618400000|2021-07-07 00:40:00|1316.4|1315.2|1316.2|1315|1317.6|1316.4|1315.6|1314.4|79
1625618700000|2021-07-07 00:45:00|1316.3|1315.1|1320.1|1318.9|1320.1|1318.9|1315.2|1314|228
1625619000000|2021-07-07 00:50:00|1319.9|1318.7|1321.1|1319.9|1321.7|1320.5|1319.3|1318.1|253
1625619300000|2021-07-07 00:55:00|1321.3|1320.1|1322.3|1321.1|1322.3|1321.1|1321.1|1319.9|151
1625619600000|2021-07-07 01:00:00|1322.2|1321|1322.8|1321.6|1323.8|1322.6|1322.1|1320.9|444
1625619900000|2021-07-07 01:05:00|1322.7|1321.5|1323.1|1321.9|1323.7|1322.5|1322.3|1321.1|324
1625620200000|2021-07-07 01:10:00|1323.3|1322.1|1324.6|1323.4|1324.6|1323.4|1323.2|1322|96
1625620500000|2021-07-07 01:15:00|1324.4|1323.2|1325.6|1324.4|1325.8|1324.6|1324.3|1323.1|239
1625620800000|2021-07-07 01:20:00|1325.8|1324.6|1328.8|1327.6|1328.8|1327.6|1325.8|1324.6|381
1625621100000|2021-07-07 01:25:00|1328.7|1327.5|1329.8|1328.6|1330.1|1328.9|1328.1|1326.9|580
1625621400000|2021-07-07 01:30:00|1330.1|1328.9|1327.3|1326.1|1330.3|1329.1|1327.2|1326|412
1625621700000|2021-07-07 01:35:00|1327.2|1326|1329.2|1328|1330.1|1328.9|1327.2|1326|177
1625622000000|2021-07-07 01:40:00|1329.1|1327.9|1330.4|1329.2|1331.3|1330.1|1329.1|1327.9|106
1625622300000|2021-07-07 01:45:00|1330.3|1329.1|1329.6|1328.4|1330.6|1329.4|1329.6|1328.4|74
1625622600000|2021-07-07 01:50:00|1329.7|1328.5|1329.3|1328.1|1330.6|1329.4|1329.3|1328.1|55
1625622900000|2021-07-07 01:55:00|1329.5|1328.3|1329.6|1328.4|1329.8|1328.6|1328.6|1327.4|142
1625623200000|2021-07-07 02:00:00|1329.8|1328.6|1329.6|1328.4|1330.5|1329.3|1329.6|1328.4|107
1625623500000|2021-07-07 02:05:00|1329.7|1328.5|1330.1|1328.9|1330.2|1329|1329.6|1328.4|112
1625623800000|2021-07-07 02:10:00|1330.2|1329|1330.3|1329.1|1330.8|1329.6|1329.8|1328.6|117
1625624100000|2021-07-07 02:15:00|1330.2|1329|1329.8|1328.6|1330.8|1329.6|1329.6|1328.4|70
1625624400000|2021-07-07 02:20:00|1329.7|1328.5|1329.6|1328.4|1330.1|1328.9|1329.6|1328.4|159
1625624700000|2021-07-07 02:25:00|1329.7|1328.5|1329.1|1327.9|1329.7|1328.5|1329.1|1327.9|199
1625625000000|2021-07-07 02:30:00|1329.2|1328|1329.4|1328.2|1330.3|1329.1|1329.1|1327.9|69
1625625300000|2021-07-07 02:35:00|1329.6|1328.4|1330.8|1329.6|1331.1|1329.9|1329.6|1328.4|103
1625625600000|2021-07-07 02:40:00|1331.1|1329.9|1331.3|1330.1|1331.3|1330.1|1330.8|1329.6|89
1625625900000|2021-07-07 02:45:00|1331.2|1330|1330.8|1329.6|1331.3|1330.1|1330.8|1329.6|26
1625626200000|2021-07-07 02:50:00|1331|1329.8|1330.3|1329.1|1331.2|1330|1330.1|1328.9|116
1625626500000|2021-07-07 02:55:00|1330.5|1329.3|1328.9|1327.7|1330.5|1329.3|1328.7|1327.5|150
1625626800000|2021-07-07 03:00:00|1328.7|1327.5|1329.1|1327.9|1329.3|1328.1|1328.4|1327.2|82
1625627100000|2021-07-07 03:05:00|1329|1327.8|1330.2|1329|1330.5|1329.3|1328.6|1327.4|192
1625627400000|2021-07-07 03:10:00|1330.1|1328.9|1330.3|1329.1|1331|1329.8|1330.1|1328.9|140
1625627700000|2021-07-07 03:15:00|1330.2|1329|1330.5|1329.3|1331.1|1329.9|1330.1|1328.9|116
1625628000000|2021-07-07 03:20:00|1330.1|1328.9|1331.7|1330.5|1331.8|1330.6|1330.1|1328.9|164
1625628300000|2021-07-07 03:25:00|1331.5|1330.3|1331.2|1330|1331.6|1330.4|1331.1|1329.9|69
1625628600000|2021-07-07 03:30:00|1331.3|1330.1|1331.5|1330.3|1331.6|1330.4|1331.3|1330.1|41
1625628900000|2021-07-07 03:35:00|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.1|1329.9|24
1625629200000|2021-07-07 03:40:00|1331.4|1330.2|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|2
1625629500000|2021-07-07 03:45:00|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.1|1329.9|45
1625629800000|2021-07-07 03:50:00|1331.5|1330.3|1332.2|1331|1332.3|1331.1|1331.5|1330.3|43
1625630100000|2021-07-07 03:55:00|1331.8|1330.6|1331.7|1330.5|1332|1330.8|1331.6|1330.4|18
1625630400000|2021-07-07 04:00:00|1331.8|1330.6|1332.1|1330.9|1332.2|1331|1331.8|1330.6|6
1625630700000|2021-07-07 04:05:00|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.1|1330.9|7
1625631000000|2021-07-07 04:10:00|1332.1|1330.9|1332.6|1331.4|1332.8|1331.6|1332.1|1330.9|9
1625631300000|2021-07-07 04:15:00|1332.7|1331.5|1332.2|1331|1332.7|1331.5|1332.2|1331|17
1625631600000|2021-07-07 04:20:00|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1331.7|1330.5|10
1625631900000|2021-07-07 04:25:00|1332.3|1331.1|1331.8|1330.6|1332.3|1331.1|1331.7|1330.5|18
1625632200000|2021-07-07 04:30:00|1332.1|1330.9|1331.1|1329.9|1332.1|1330.9|1331.1|1329.9|130
1625632500000|2021-07-07 04:35:00|1330.1|1328.9|1330.1|1328.9|1330.6|1329.4|1330.1|1328.9|51
1625632800000|2021-07-07 04:40:00|1330.2|1329|1330.2|1329|1330.4|1329.2|1330.1|1328.9|51
1625633100000|2021-07-07 04:45:00|1330.4|1329.2|1330.4|1329.2|1330.9|1329.7|1330.1|1328.9|23
1625633400000|2021-07-07 04:50:00|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|13
1625633700000|2021-07-07 04:55:00|1330.2|1329|1330.6|1329.4|1330.9|1329.7|1330.1|1328.9|28
1625634000000|2021-07-07 05:00:00|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.1|1328.9|27
1625634300000|2021-07-07 05:05:00|1330.5|1329.3|1330.2|1329|1330.5|1329.3|1330.2|1329|7
1625634600000|2021-07-07 05:10:00|1330.1|1328.9|1330.6|1329.4|1330.9|1329.7|1330.1|1328.9|25
1625634900000|2021-07-07 05:15:00|1330.7|1329.5|1330.7|1329.5|1330.9|1329.7|1330.6|1329.4|17
1625635200000|2021-07-07 05:20:00|1330.6|1329.4|1330.1|1328.9|1330.7|1329.5|1330.1|1328.9|28
1625635500000|2021-07-07 05:25:00|1330.5|1329.3|1331.1|1329.9|1331.1|1329.9|1330.2|1329|134
1625635800000|2021-07-07 05:30:00|1330.9|1329.7|1330.2|1329|1331.1|1329.9|1330.1|1328.9|54
1625636100000|2021-07-07 05:35:00|1330.1|1328.9|1332.1|1330.9|1332.2|1331|1330.1|1328.9|86
1625636400000|2021-07-07 05:40:00|1332.2|1331|1332.7|1331.5|1333|1331.8|1332.1|1330.9|121
1625636700000|2021-07-07 05:45:00|1332.8|1331.6|1333.9|1332.7|1333.9|1332.7|1332.7|1331.5|133
1625637000000|2021-07-07 05:50:00|1333.6|1332.4|1336.1|1334.9|1336.5|1335.3|1333.6|1332.4|321
1625637300000|2021-07-07 05:55:00|1336|1334.8|1334.9|1333.7|1336.1|1334.9|1334.6|1333.4|398
1625637600000|2021-07-07 06:00:00|1334.7|1333.5|1332.7|1331.5|1334.9|1333.7|1332.2|1331|70
1625637900000|2021-07-07 06:05:00|1332.9|1331.7|1333.7|1332.5|1334|1332.8|1332.6|1331.4|57
1625638200000|2021-07-07 06:10:00|1333.6|1332.4|1334.6|1333.4|1334.6|1333.4|1333|1331.8|76
1625638500000|2021-07-07 06:15:00|1334.7|1333.5|1335.3|1334.1|1335.8|1334.6|1334.6|1333.4|61
1625638800000|2021-07-07 06:20:00|1335.2|1334|1335.6|1334.4|1335.8|1334.6|1335.1|1333.9|101
1625639100000|2021-07-07 06:25:00|1335.7|1334.5|1336.3|1335.1|1336.8|1335.6|1335.6|1334.4|420
1625639400000|2021-07-07 06:30:00|1336.7|1335.5|1337.6|1336.4|1338.1|1336.9|1336.3|1335.1|210
1625639700000|2021-07-07 06:35:00|1337.5|1336.3|1337.1|1335.9|1337.5|1336.3|1337.1|1335.9|89
1625640000000|2021-07-07 06:40:00|1337.2|1336|1337.1|1335.9|1337.8|1336.6|1337.1|1335.9|72
1625640300000|2021-07-07 06:45:00|1337.2|1336|1337.5|1336.3|1338.1|1336.9|1337.1|1335.9|115
1625640600000|2021-07-07 06:50:00|1337.3|1336.1|1339.1|1337.9|1339.1|1337.9|1337.1|1335.9|116
1625640900000|2021-07-07 06:55:00|1339.2|1338|1340.1|1338.9|1341.6|1340.4|1339.1|1337.9|787
1625641200000|2021-07-07 07:00:00|1340.3|1339.1|1338.2|1337|1341.8|1340.6|1338.2|1337|239
1625641500000|2021-07-07 07:05:00|1337.9|1336.7|1336.2|1335|1338.8|1337.6|1335.7|1334.5|296
1625641800000|2021-07-07 07:10:00|1336.4|1335.2|1336.1|1334.9|1337.4|1336.2|1336.1|1334.9|193
1625642100000|2021-07-07 07:15:00|1336.2|1335|1338.4|1337.2|1338.6|1337.4|1336.1|1334.9|146
1625642400000|2021-07-07 07:20:00|1338.3|1337.1|1339.2|1338|1339.7|1338.5|1338.3|1337.1|71
1625642700000|2021-07-07 07:25:00|1339.1|1337.9|1341.2|1340|1341.2|1340|1338.7|1337.5|140
1625643000000|2021-07-07 07:30:00|1341.1|1339.9|1338.6|1337.4|1342.1|1340.9|1338.6|1337.4|159
1625643300000|2021-07-07 07:35:00|1338.7|1337.5|1338.7|1337.5|1339.7|1338.5|1338.1|1336.9|123
1625643600000|2021-07-07 07:40:00|1338.6|1337.4|1339.4|1338.2|1340.7|1339.5|1338.6|1337.4|70
1625643900000|2021-07-07 07:45:00|1339.6|1338.4|1339.3|1338.1|1340.2|1339|1338.6|1337.4|42
1625644200000|2021-07-07 07:50:00|1339.4|1338.2|1337.7|1336.5|1340.2|1339|1336.8|1335.6|100
1625644500000|2021-07-07 07:55:00|1337.9|1336.7|1336.6|1335.4|1338.6|1337.4|1336.4|1335.2|203
1625644800000|2021-07-07 08:00:00|1336.7|1335.5|1337.4|1336.2|1337.9|1336.7|1336.6|1335.4|94
1625645100000|2021-07-07 08:05:00|1337.7|1336.5|1338.4|1337.2|1340.1|1338.9|1337.2|1336|128
1625645400000|2021-07-07 08:10:00|1338.3|1337.1|1337.1|1335.9|1338.6|1337.4|1336.9|1335.7|65
1625645700000|2021-07-07 08:15:00|1337.2|1336|1335.6|1334.4|1337.7|1336.5|1334.9|1333.7|71
1625646000000|2021-07-07 08:20:00|1335.7|1334.5|1337.7|1336.5|1337.8|1336.6|1335.7|1334.5|63
1625646300000|2021-07-07 08:25:00|1337.8|1336.6|1339.2|1338|1339.8|1338.6|1337.1|1335.9|158
1625646600000|2021-07-07 08:30:00|1339.1|1337.9|1340.4|1339.2|1341.4|1340.2|1338.4|1337.2|129
1625646900000|2021-07-07 08:35:00|1340.6|1339.4|1338.4|1337.2|1340.7|1339.5|1338.4|1337.2|29
1625647200000|2021-07-07 08:40:00|1338.3|1337.1|1337.9|1336.7|1338.7|1337.5|1337.1|1335.9|49
1625647500000|2021-07-07 08:45:00|1338.4|1337.2|1337.2|1336|1338.6|1337.4|1336.8|1335.6|53
1625647800000|2021-07-07 08:50:00|1337.3|1336.1|1338.7|1337.5|1339.7|1338.5|1336.8|1335.6|131
1625648100000|2021-07-07 08:55:00|1339.2|1338|1338.8|1337.6|1339.8|1338.6|1338.7|1337.5|23
1625648400000|2021-07-07 09:00:00|1338.9|1337.7|1341.7|1340.5|1341.8|1340.6|1338.7|1337.5|87
1625648700000|2021-07-07 09:05:00|1341.6|1340.4|1340.1|1338.9|1341.7|1340.5|1340.1|1338.9|67
1625649000000|2021-07-07 09:10:00|1340.6|1339.4|1340.4|1339.2|1340.9|1339.7|1340.1|1338.9|65
1625649300000|2021-07-07 09:15:00|1340.3|1339.1|1340.8|1339.6|1340.8|1339.6|1340.1|1338.9|77
1625649600000|2021-07-07 09:20:00|1340.7|1339.5|1340.4|1339.2|1341.3|1340.1|1340.1|1338.9|48
1625649900000|2021-07-07 09:25:00|1340.3|1339.1|1340.4|1339.2|1340.6|1339.4|1340.1|1338.9|128
1625650200000|2021-07-07 09:30:00|1340.3|1339.1|1341.7|1340.5|1342.5|1341.3|1340.3|1339.1|96
1625650500000|2021-07-07 09:35:00|1341.4|1340.2|1340.8|1339.6|1341.4|1340.2|1340.1|1338.9|99
1625650800000|2021-07-07 09:40:00|1340.7|1339.5|1340.6|1339.4|1341.6|1340.4|1340.2|1339|118
1625651100000|2021-07-07 09:45:00|1340.4|1339.2|1344.4|1343.2|1344.8|1343.6|1340.4|1339.2|242
1625651400000|2021-07-07 09:50:00|1344.3|1343.1|1345.8|1344.6|1345.8|1344.6|1344.3|1343.1|195
1625651700000|2021-07-07 09:55:00|1346.6|1345.4|1345.6|1344.4|1346.8|1345.6|1345.6|1344.4|154
1625652000000|2021-07-07 10:00:00|1345.2|1344|1343.2|1342|1345.2|1344|1343.1|1341.9|86
1625652300000|2021-07-07 10:05:00|1343.1|1341.9|1342.2|1341|1343.2|1342|1342.1|1340.9|35
1625652600000|2021-07-07 10:10:00|1342.1|1340.9|1340.7|1339.5|1342.2|1341|1340.1|1338.9|116
1625652900000|2021-07-07 10:15:00|1340.9|1339.7|1340.1|1338.9|1340.9|1339.7|1339.2|1338|83
1625653200000|2021-07-07 10:20:00|1340.2|1339|1341.7|1340.5|1342.8|1341.6|1339.9|1338.7|133
1625653500000|2021-07-07 10:25:00|1341.6|1340.4|1341.2|1340|1341.7|1340.5|1341.1|1339.9|36
1625653800000|2021-07-07 10:30:00|1341.1|1339.9|1337.7|1336.5|1341.1|1339.9|1336.1|1334.9|327
1625654100000|2021-07-07 10:35:00|1337.6|1336.4|1336.7|1335.5|1338.5|1337.3|1336.6|1335.4|111
1625654400000|2021-07-07 10:40:00|1336.4|1335.2|1337.6|1336.4|1337.6|1336.4|1335.4|1334.2|101
1625654700000|2021-07-07 10:45:00|1337.7|1336.5|1339.6|1338.4|1339.8|1338.6|1337.6|1336.4|126
1625655000000|2021-07-07 10:50:00|1339.7|1338.5|1338.3|1337.1|1339.7|1338.5|1337.8|1336.6|40
1625655300000|2021-07-07 10:55:00|1338.6|1337.4|1338.3|1337.1|1339.3|1338.1|1338.2|1337|51
1625655600000|2021-07-07 11:00:00|1338.6|1337.4|1340.3|1339.1|1340.3|1339.1|1338.6|1337.4|53
1625655900000|2021-07-07 11:05:00|1340.4|1339.2|1339.8|1338.6|1341.4|1340.2|1339.6|1338.4|50
1625656200000|2021-07-07 11:10:00|1339.7|1338.5|1339.4|1338.2|1340.2|1339|1338.8|1337.6|80
1625656500000|2021-07-07 11:15:00|1339.6|1338.4|1339.7|1338.5|1340.2|1339|1339.4|1338.2|25
1625656800000|2021-07-07 11:20:00|1340.1|1338.9|1339.7|1338.5|1340.6|1339.4|1339.2|1338|51
1625657100000|2021-07-07 11:25:00|1339.8|1338.6|1337.2|1336|1340.6|1339.4|1336.1|1334.9|122
1625657400000|2021-07-07 11:30:00|1337.3|1336.1|1334.8|1333.6|1337.3|1336.1|1334.2|1333|257
1625657700000|2021-07-07 11:35:00|1334.9|1333.7|1335.7|1334.5|1335.8|1334.6|1334.4|1333.2|108
1625658000000|2021-07-07 11:40:00|1335.8|1334.6|1336.4|1335.2|1337.7|1336.5|1335.8|1334.6|109
1625658300000|2021-07-07 11:45:00|1336.3|1335.1|1333.7|1332.5|1337.1|1335.9|1333.7|1332.5|99
1625658600000|2021-07-07 11:50:00|1333.6|1332.4|1331.5|1330.3|1333.8|1332.6|1331.5|1330.3|147
1625658900000|2021-07-07 11:55:00|1331.3|1330.1|1332.3|1331.1|1332.7|1331.5|1331.3|1330.1|250
1625659200000|2021-07-07 12:00:00|1332.6|1331.4|1332.5|1331.3|1333.1|1331.9|1331.7|1330.5|216
1625659500000|2021-07-07 12:05:00|1332.1|1330.9|1334.1|1332.9|1334.6|1333.4|1332|1330.8|333
1625659800000|2021-07-07 12:10:00|1333.8|1332.6|1332.7|1331.5|1335.7|1334.5|1332.6|1331.4|168
1625660100000|2021-07-07 12:15:00|1332.6|1331.4|1329.7|1328.5|1332.7|1331.5|1328.1|1326.9|434
1625660400000|2021-07-07 12:20:00|1329.5|1328.3|1327.1|1325.9|1331.2|1330|1326.7|1325.5|319
1625660700000|2021-07-07 12:25:00|1327|1325.8|1326.7|1325.5|1327.7|1326.5|1325|1323.8|359
1625661000000|2021-07-07 12:30:00|1326.9|1325.7|1324.2|1323|1327.1|1325.9|1323.5|1322.3|348
1625661300000|2021-07-07 12:35:00|1324.4|1323.2|1322.6|1321.4|1325.1|1323.9|1319.1|1317.9|638
1625661600000|2021-07-07 12:40:00|1322.5|1321.3|1322.9|1321.7|1324.6|1323.4|1321.6|1320.3|313
1625664600000|2021-07-07 13:30:00|1324.4|1323.2|1322.6|1321.4|1334.8|1333.6|1321.2|1320|2697
1625664900000|2021-07-07 13:35:00|1322.7|1321.5|1314.6|1313.4|1323.9|1322.7|1314.6|1313.4|1759
1625665200000|2021-07-07 13:40:00|1314.7|1313.5|1315.6|1314.4|1318.6|1317.4|1311.2|1310|1893
1625665500000|2021-07-07 13:45:00|1315.8|1314.6|1319.5|1318.3|1322.4|1321.2|1314.4|1313.2|1702
1625665800000|2021-07-07 13:50:00|1319.2|1318|1323.7|1322.5|1327.7|1326.5|1317.6|1316.4|2167
1625666100000|2021-07-07 13:55:00|1323.8|1322.6|1323.3|1322.1|1327.8|1326.6|1322.8|1321.6|1207
1625666400000|2021-07-07 14:00:00|1323.2|1322|1318.8|1317.6|1324.5|1323.3|1318.7|1317.5|758
1625666700000|2021-07-07 14:05:00|1318.7|1317.5|1319.7|1318.5|1322.2|1321|1318.7|1317.5|729
1625667000000|2021-07-07 14:10:00|1319.6|1318.4|1316.8|1315.6|1319.6|1318.4|1316.1|1314.9|612
1625667300000|2021-07-07 14:15:00|1316.7|1315.5|1314.6|1313.4|1318|1316.8|1314.6|1313.4|405
1625667600000|2021-07-07 14:20:00|1314.2|1313|1312.1|1310.9|1314.5|1313.3|1310.4|1309.2|806
1625667900000|2021-07-07 14:25:00|1312.2|1311|1315|1313.8|1318.1|1316.9|1312.1|1310.9|667
1625668200000|2021-07-07 14:30:00|1314.9|1313.7|1313.1|1311.9|1315.1|1313.9|1313.1|1311.9|654
1625668500000|2021-07-07 14:35:00|1312.6|1311.4|1314.7|1313.5|1315.6|1314.4|1310.4|1309.2|721
1625668800000|2021-07-07 14:40:00|1314.6|1313.4|1317.2|1316|1318.1|1316.9|1313.6|1312.4|467
1625669100000|2021-07-07 14:45:00|1317.1|1315.9|1315.4|1314.2|1318.2|1317|1313.7|1312.5|527
1625669400000|2021-07-07 14:50:00|1315.2|1314|1312.3|1311.1|1315.2|1314|1311.4|1310.2|475
1625669700000|2021-07-07 14:55:00|1312.1|1310.9|1317.9|1316.7|1318.4|1317.2|1311.6|1310.4|1689
1625670000000|2021-07-07 15:00:00|1318|1316.8|1321.8|1320.6|1322.4|1321.2|1315.1|1313.9|760
1625670300000|2021-07-07 15:05:00|1321.9|1320.7|1324.9|1323.7|1327.4|1326.2|1320.6|1319.4|1339
1625670600000|2021-07-07 15:10:00|1325|1323.8|1320.9|1319.7|1325|1323.8|1320.5|1319.3|771
1625670900000|2021-07-07 15:15:00|1321.1|1319.9|1318|1316.8|1321.1|1319.9|1317.3|1316.1|348
1625671200000|2021-07-07 15:20:00|1317.9|1316.7|1317.4|1316.2|1318.9|1317.7|1315.6|1314.4|405
1625671500000|2021-07-07 15:25:00|1317.2|1316|1318.5|1317.3|1319.1|1317.9|1317.2|1316|457
1625671800000|2021-07-07 15:30:00|1318.6|1317.4|1318.6|1317.4|1319.1|1317.9|1316.9|1315.7|176
1625672100000|2021-07-07 15:35:00|1318.5|1317.3|1322.7|1321.5|1322.9|1321.7|1318.5|1317.3|436
1625672400000|2021-07-07 15:40:00|1322.8|1321.6|1330.3|1329.1|1331.2|1330|1322.6|1321.4|882
1625672700000|2021-07-07 15:45:00|1330.2|1329|1327.8|1326.6|1331.6|1330.4|1327.1|1325.9|706
1625673000000|2021-07-07 15:50:00|1328.2|1327|1326.6|1325.4|1328.5|1327.3|1325.1|1323.9|334
1625673300000|2021-07-07 15:55:00|1326.5|1325.3|1332.5|1331.3|1332.6|1331.4|1326.1|1324.9|471
1625673600000|2021-07-07 16:00:00|1332.6|1331.4|1328|1326.8|1333|1331.8|1327.6|1326.4|546
1625673900000|2021-07-07 16:05:00|1327.9|1326.7|1330|1328.8|1330.6|1329.4|1327.3|1326.1|345
1625674200000|2021-07-07 16:10:00|1329.8|1328.6|1327|1325.8|1329.8|1328.6|1326.7|1325.5|284
1625674500000|2021-07-07 16:15:00|1327.1|1325.9|1327.2|1326|1329.3|1328.1|1325.4|1324.2|343
1625674800000|2021-07-07 16:20:00|1327.3|1326.1|1326.8|1325.6|1328.6|1327.4|1326.3|1325.1|293
1625675100000|2021-07-07 16:25:00|1326.7|1325.5|1324.1|1322.9|1326.8|1325.6|1323.8|1322.6|344
1625675400000|2021-07-07 16:30:00|1324.2|1323|1326.1|1324.9|1326.1|1324.9|1323.7|1322.5|299
1625675700000|2021-07-07 16:35:00|1326.2|1325|1328|1326.8|1328.6|1327.4|1326|1324.8|409
1625676000000|2021-07-07 16:40:00|1327.8|1326.6|1329.7|1328.5|1329.7|1328.5|1326.5|1325.3|251
1625676300000|2021-07-07 16:45:00|1329.8|1328.6|1333.2|1332|1335.4|1334.2|1329.8|1328.6|572
1625676600000|2021-07-07 16:50:00|1333.3|1332.1|1331.5|1330.3|1333.8|1332.6|1331.2|1330|455
1625676900000|2021-07-07 16:55:00|1331.4|1330.2|1332.1|1330.9|1332.6|1331.4|1330.6|1329.4|464
1625677200000|2021-07-07 17:00:00|1332.2|1331|1334.3|1333.1|1334.3|1333.1|1331.1|1329.9|435
1625677500000|2021-07-07 17:05:00|1334.1|1332.9|1334.3|1333.1|1335.1|1333.9|1333.3|1332.1|396
1625677800000|2021-07-07 17:10:00|1334.2|1333|1335.8|1334.6|1337.6|1336.4|1334.1|1332.9|458
1625678100000|2021-07-07 17:15:00|1335.6|1334.4|1336.3|1335.1|1336.8|1335.6|1334.8|1333.6|247
1625678400000|2021-07-07 17:20:00|1336.2|1335|1333.3|1332.1|1336.5|1335.3|1333.1|1331.9|293
1625678700000|2021-07-07 17:25:00|1333.6|1332.4|1333.5|1332.3|1334.1|1332.9|1331.3|1330.1|471
1625679000000|2021-07-07 17:30:00|1333.6|1332.4|1332.5|1331.3|1333.8|1332.6|1331.8|1330.6|213
1625679300000|2021-07-07 17:35:00|1332.6|1331.4|1330.2|1329|1333.5|1332.3|1330.1|1328.9|319
1625679600000|2021-07-07 17:40:00|1330.1|1328.9|1330.7|1329.5|1332.5|1331.3|1330.1|1328.9|239
1625679900000|2021-07-07 17:45:00|1330.8|1329.6|1330|1328.8|1332.1|1330.9|1329.7|1328.5|381
1625680200000|2021-07-07 17:50:00|1329.8|1328.6|1329.8|1328.6|1330.8|1329.6|1329.5|1328.3|273
1625680500000|2021-07-07 17:55:00|1330|1328.8|1330|1328.8|1330.3|1329.1|1327.6|1326.4|388
1625680800000|2021-07-07 18:00:00|1330.1|1328.9|1332|1330.8|1332|1330.8|1329.1|1327.9|501
1625681100000|2021-07-07 18:05:00|1331.8|1330.6|1328.8|1327.6|1332.5|1331.3|1326.8|1325.6|853
1625681400000|2021-07-07 18:10:00|1329|1327.8|1328.6|1327.4|1329.9|1328.7|1326.6|1325.4|1437
1625681700000|2021-07-07 18:15:00|1328.5|1327.3|1332.7|1331.5|1333.8|1332.6|1328.4|1327.2|1162
1625702400000|2021-07-08 00:00:00|1339.1|1337.9|1336.2|1335|1339.9|1338.7|1335.5|1334.3|558
1625702700000|2021-07-08 00:05:00|1336.6|1335.4|1333.9|1332.7|1336.9|1335.7|1333.2|1332|170
1625703000000|2021-07-08 00:10:00|1333.7|1332.5|1333.7|1332.5|1333.9|1332.7|1332.5|1331.3|146
1625703300000|2021-07-08 00:15:00|1333.6|1332.4|1330.1|1328.9|1334.2|1333|1329.9|1328.7|161
1625703600000|2021-07-08 00:20:00|1330.4|1329.2|1330.7|1329.5|1331.5|1330.3|1330.1|1328.9|66
1625703900000|2021-07-08 00:25:00|1330.6|1329.4|1330.2|1329|1330.6|1329.4|1327.6|1326.4|243
1625704200000|2021-07-08 00:30:00|1330.4|1329.2|1330.7|1329.5|1330.7|1329.5|1329.6|1328.4|41
1625704500000|2021-07-08 00:35:00|1330.9|1329.7|1330.7|1329.5|1331.2|1330|1330.6|1329.4|56
1625704800000|2021-07-08 00:40:00|1330.6|1329.4|1331.2|1330|1331.2|1330|1329.7|1328.5|71
1625705100000|2021-07-08 00:45:00|1331|1329.8|1332.2|1331|1332.2|1331|1330.9|1329.7|45
1625705400000|2021-07-08 00:50:00|1332.1|1330.9|1331|1329.8|1332.6|1331.4|1330.6|1329.4|32
1625705700000|2021-07-08 00:55:00|1331.4|1330.2|1331.1|1329.9|1332|1330.8|1330.7|1329.5|28
1625706000000|2021-07-08 01:00:00|1331|1329.8|1325.6|1324.4|1331.2|1330|1324.4|1323.2|416
1625706300000|2021-07-08 01:05:00|1325.5|1324.3|1325.5|1324.3|1327.4|1326.2|1325.4|1324.2|145
1625706600000|2021-07-08 01:10:00|1325.6|1324.4|1324.6|1323.4|1325.6|1324.4|1324.6|1323.4|377
1625706900000|2021-07-08 01:15:00|1325.2|1324|1324.6|1323.4|1325.4|1324.2|1324.4|1323.2|155
1625707200000|2021-07-08 01:20:00|1325|1323.8|1324.9|1323.7|1325.5|1324.3|1324.9|1323.7|112
1625707500000|2021-07-08 01:25:00|1325.2|1324|1324.7|1323.5|1325.2|1324|1324.4|1323.2|200
1625707800000|2021-07-08 01:30:00|1324.9|1323.7|1327.2|1326|1327.4|1326.2|1324.9|1323.7|102
1625708100000|2021-07-08 01:35:00|1327.1|1325.9|1326.6|1325.4|1327.7|1326.5|1326.6|1325.4|73
1625708400000|2021-07-08 01:40:00|1326.7|1325.5|1325.9|1324.7|1326.9|1325.7|1325.6|1324.4|47
1625708700000|2021-07-08 01:45:00|1325.8|1324.6|1324.6|1323.4|1325.8|1324.6|1324.4|1323.2|59
1625709000000|2021-07-08 01:50:00|1324.5|1323.3|1324.8|1323.6|1324.9|1323.7|1324.4|1323.2|88
1625709300000|2021-07-08 01:55:00|1324.6|1323.4|1325.3|1324.1|1325.8|1324.6|1324.6|1323.4|69
1625709600000|2021-07-08 02:00:00|1325.1|1323.9|1328.3|1327.1|1328.4|1327.2|1325.1|1323.9|94
1625709900000|2021-07-08 02:05:00|1328|1326.8|1329.4|1328.2|1329.4|1328.2|1327.3|1326.1|28
1625710200000|2021-07-08 02:10:00|1329.3|1328.1|1330|1328.8|1330|1328.8|1328.4|1327.2|130
1625710500000|2021-07-08 02:15:00|1330.1|1328.9|1330|1328.8|1330.9|1329.7|1329.7|1328.5|135
1625710800000|2021-07-08 02:20:00|1329.8|1328.6|1329.6|1328.4|1329.8|1328.6|1329.6|1328.4|13
1625711100000|2021-07-08 02:25:00|1329.8|1328.6|1330.5|1329.3|1330.6|1329.4|1329.8|1328.6|65
1625711400000|2021-07-08 02:30:00|1330.6|1329.4|1330.1|1328.9|1330.9|1329.7|1330.1|1328.9|200
1625711700000|2021-07-08 02:35:00|1329.9|1328.7|1329|1327.8|1329.9|1328.7|1328.4|1327.2|95
1625712000000|2021-07-08 02:40:00|1328.9|1327.7|1329|1327.8|1330.1|1328.9|1328.6|1327.4|193
1625712300000|2021-07-08 02:45:00|1329.1|1327.9|1332.3|1331.1|1332.3|1331.1|1329|1327.8|146
1625712600000|2021-07-08 02:50:00|1332.4|1331.2|1333.3|1332.1|1333.4|1332.2|1331.8|1330.6|47
1625712900000|2021-07-08 02:55:00|1334|1332.8|1333.7|1332.5|1334.4|1333.2|1333.5|1332.3|57
1625713200000|2021-07-08 03:00:00|1333.8|1332.6|1333.5|1332.3|1333.8|1332.6|1332.6|1331.4|105
1625713500000|2021-07-08 03:05:00|1333.7|1332.5|1334.6|1333.4|1334.7|1333.5|1333.7|1332.5|71
1625713800000|2021-07-08 03:10:00|1334.5|1333.3|1334.5|1333.3|1334.7|1333.5|1334.4|1333.2|32
1625714100000|2021-07-08 03:15:00|1334.4|1333.2|1336|1334.8|1336|1334.8|1334.4|1333.2|40
1625714400000|2021-07-08 03:20:00|1335.7|1334.5|1336|1334.8|1336.4|1335.2|1335.6|1334.4|40
1625714700000|2021-07-08 03:25:00|1335.9|1334.7|1334.9|1333.7|1335.9|1334.7|1334.6|1333.4|39
1625715000000|2021-07-08 03:30:00|1334.8|1333.6|1333.6|1332.4|1334.8|1333.6|1333.6|1332.4|33
1625715300000|2021-07-08 03:35:00|1333.8|1332.6|1334|1332.8|1334.3|1333.1|1333.4|1332.2|27
1625715600000|2021-07-08 03:40:00|1333.8|1332.6|1333.7|1332.5|1334|1332.8|1333.4|1332.2|19
1625715900000|2021-07-08 03:45:00|1333.6|1332.4|1334.6|1333.4|1334.6|1333.4|1333.6|1332.4|7
1625716200000|2021-07-08 03:50:00|1335|1333.8|1334.6|1333.4|1335.1|1333.9|1334.6|1333.4|5
1625716500000|2021-07-08 03:55:00|1334.7|1333.5|1333.9|1332.7|1334.7|1333.5|1333.9|1332.7|6
1625716800000|2021-07-08 04:00:00|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|1
1625717100000|2021-07-08 04:05:00|1334|1332.8|1334.5|1333.3|1334.5|1333.3|1334|1332.8|5
1625717400000|2021-07-08 04:10:00|1334.4|1333.2|1334.2|1333|1334.4|1333.2|1334.1|1332.9|1
1625717700000|2021-07-08 04:15:00|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|3
1625718000000|2021-07-08 04:20:00|1334.6|1333.4|1334.7|1333.5|1335.1|1333.9|1334.6|1333.4|7
1625718300000|2021-07-08 04:25:00|1334.5|1333.3|1334.7|1333.5|1334.9|1333.7|1334.5|1333.3|5
1625718600000|2021-07-08 04:30:00|1334.9|1333.7|1334.5|1333.3|1334.9|1333.7|1334.5|1333.3|7
1625718900000|2021-07-08 04:35:00|1334.6|1333.4|1334.4|1333.2|1335.1|1333.9|1334.1|1332.9|16
1625719200000|2021-07-08 04:40:00|1334.3|1333.1|1334.2|1333|1334.6|1333.4|1334.1|1332.9|3
1625719500000|2021-07-08 04:45:00|1334.1|1332.9|1334.2|1333|1334.2|1333|1334|1332.8|2
1625719800000|2021-07-08 04:50:00|1334.4|1333.2|1334.5|1333.3|1334.7|1333.5|1334.4|1333.2|12
1625720100000|2021-07-08 04:55:00|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|4
1625720400000|2021-07-08 05:00:00|1334.6|1333.4|1333.5|1332.3|1334.6|1333.4|1333.5|1332.3|52
1625720700000|2021-07-08 05:05:00|1333.4|1332.2|1332.8|1331.6|1333.6|1332.4|1331.5|1330.3|93
1625721000000|2021-07-08 05:10:00|1332.9|1331.7|1331.8|1330.6|1333.1|1331.9|1331.6|1330.4|16
1625721300000|2021-07-08 05:15:00|1331.6|1330.4|1332.4|1331.2|1332.4|1331.2|1331.6|1330.4|68
1625721600000|2021-07-08 05:20:00|1332.3|1331.1|1331.9|1330.7|1332.3|1331.1|1331.9|1330.7|9
1625721900000|2021-07-08 05:25:00|1332.1|1330.9|1332.3|1331.1|1332.3|1331.1|1332|1330.8|3
1625722200000|2021-07-08 05:30:00|1332.1|1330.9|1331.8|1330.6|1332.3|1331.1|1331.4|1330.2|14
1625722500000|2021-07-08 05:35:00|1332.1|1330.9|1331.3|1330.1|1332.1|1330.9|1330.6|1329.4|40
1625722800000|2021-07-08 05:40:00|1331.2|1330|1332.1|1330.9|1332.1|1330.9|1331|1329.8|38
1625723100000|2021-07-08 05:45:00|1332|1330.8|1332.1|1330.9|1333.1|1331.9|1332|1330.8|31
1625723400000|2021-07-08 05:50:00|1332|1330.8|1332.5|1331.3|1333.3|1332.1|1331.8|1330.6|73
1625723700000|2021-07-08 05:55:00|1332.4|1331.2|1333|1331.8|1333.1|1331.9|1332.4|1331.2|32
1625724000000|2021-07-08 06:00:00|1332.9|1331.7|1333.5|1332.3|1333.5|1332.3|1332.1|1330.9|56
1625724300000|2021-07-08 06:05:00|1333.4|1332.2|1333.8|1332.6|1334.5|1333.3|1333.4|1332.2|127
1625724600000|2021-07-08 06:10:00|1333.7|1332.5|1334|1332.8|1334.3|1333.1|1333.7|1332.5|69
1625724900000|2021-07-08 06:15:00|1333.9|1332.7|1333.7|1332.5|1334|1332.8|1333.7|1332.5|27
1625725200000|2021-07-08 06:20:00|1333.8|1332.6|1334.6|1333.4|1334.8|1333.6|1333.6|1332.4|25
1625725500000|2021-07-08 06:25:00|1334.7|1333.5|1335.7|1334.5|1336|1334.8|1334.4|1333.2|56
1625725800000|2021-07-08 06:30:00|1335.6|1334.4|1336|1334.8|1336|1334.8|1335.2|1334|99
1625726100000|2021-07-08 06:35:00|1335.9|1334.7|1335.4|1334.2|1336|1334.8|1335.4|1334.2|117
1625726400000|2021-07-08 06:40:00|1335.2|1334|1334.3|1333.1|1335.2|1334|1333.5|1332.3|103
1625726700000|2021-07-08 06:45:00|1334|1332.8|1333.3|1332.1|1335.9|1334.7|1332.8|1331.6|100
1625727000000|2021-07-08 06:50:00|1333.1|1331.9|1334|1332.8|1334.1|1332.9|1333|1331.8|23
1625727300000|2021-07-08 06:55:00|1333.9|1332.7|1333.3|1332.1|1334.8|1333.6|1333.1|1331.9|129
1625727600000|2021-07-08 07:00:00|1333.2|1332|1334|1332.8|1335.3|1334.1|1331.5|1330.3|91
1625727900000|2021-07-08 07:05:00|1333.8|1332.6|1333.8|1332.6|1334|1332.8|1331|1329.8|105
1625728200000|2021-07-08 07:10:00|1334.1|1332.9|1333.5|1332.3|1335.1|1333.9|1333.5|1332.3|27
1625728500000|2021-07-08 07:15:00|1333.3|1332.1|1334.3|1333.1|1334.4|1333.2|1333.1|1331.9|75
1625728800000|2021-07-08 07:20:00|1334.1|1332.9|1332.6|1331.4|1334.5|1333.3|1331.5|1330.3|103
1625729100000|2021-07-08 07:25:00|1332.4|1331.2|1333.9|1332.7|1334.3|1333.1|1332.4|1331.2|30
1625729400000|2021-07-08 07:30:00|1334|1332.8|1331.9|1330.7|1335|1333.8|1331.3|1330.1|57
1625729700000|2021-07-08 07:35:00|1332.8|1331.6|1333.8|1332.6|1333.9|1332.7|1331.8|1330.6|38
1625730000000|2021-07-08 07:40:00|1333.5|1332.3|1333.5|1332.3|1333.6|1332.4|1332.4|1331.2|25
1625730300000|2021-07-08 07:45:00|1332.8|1331.6|1332.3|1331.1|1332.9|1331.7|1331.5|1330.3|51
1625730600000|2021-07-08 07:50:00|1332.1|1330.9|1330.6|1329.4|1332.4|1331.2|1329.6|1328.4|90
1625730900000|2021-07-08 07:55:00|1330.8|1329.6|1334|1332.8|1334|1332.8|1330.5|1329.3|166
1625731200000|2021-07-08 08:00:00|1333.9|1332.7|1331.5|1330.3|1334.4|1333.2|1331.5|1330.3|44
1625731500000|2021-07-08 08:05:00|1331.4|1330.2|1331.1|1329.9|1332.3|1331.1|1331|1329.8|38
1625731800000|2021-07-08 08:10:00|1330.6|1329.4|1330.3|1329.1|1330.8|1329.6|1329.9|1328.7|45
1625732100000|2021-07-08 08:15:00|1330|1328.8|1329.6|1328.4|1330.5|1329.3|1329.2|1328|57
1625732400000|2021-07-08 08:20:00|1329.8|1328.6|1330|1328.8|1331.4|1330.2|1329.8|1328.6|41
1625732700000|2021-07-08 08:25:00|1329.9|1328.7|1328.1|1326.9|1330.3|1329.1|1327.5|1326.3|131
1625733000000|2021-07-08 08:30:00|1327.9|1326.7|1326.1|1324.9|1327.9|1326.7|1324.2|1323|214
1625733300000|2021-07-08 08:35:00|1326|1324.8|1326.5|1325.3|1326.9|1325.7|1325.1|1323.9|58
1625733600000|2021-07-08 08:40:00|1326|1324.8|1325.3|1324.1|1326.9|1325.7|1325.3|1324.1|78
1625733900000|2021-07-08 08:45:00|1325.1|1323.9|1327.4|1326.2|1327.9|1326.7|1325|1323.8|67
1625734200000|2021-07-08 08:50:00|1327.6|1326.4|1329.3|1328.1|1329.5|1328.3|1327|1325.8|41
1625734500000|2021-07-08 08:55:00|1329.4|1328.2|1328.4|1327.2|1329.8|1328.6|1328.1|1326.9|60
1625734800000|2021-07-08 09:00:00|1328.1|1326.9|1329.8|1328.6|1329.9|1328.7|1328|1326.8|20
1625735100000|2021-07-08 09:05:00|1329.9|1328.7|1328|1326.8|1329.9|1328.7|1327.6|1326.4|23
1625735400000|2021-07-08 09:10:00|1328.1|1326.9|1327.1|1325.9|1328.6|1327.4|1326.6|1325.4|72
1625735700000|2021-07-08 09:15:00|1327|1325.8|1329.1|1327.9|1329.1|1327.9|1327|1325.8|69
1625736000000|2021-07-08 09:20:00|1329.2|1328|1328.8|1327.6|1329.3|1328.1|1326.9|1325.7|44
1625736300000|2021-07-08 09:25:00|1328.9|1327.7|1333.6|1332.4|1333.6|1332.4|1328.8|1327.6|149
1625736600000|2021-07-08 09:30:00|1333.8|1332.6|1335.5|1334.3|1335.5|1334.3|1333.4|1332.2|68
1625736900000|2021-07-08 09:35:00|1335.1|1333.9|1333.3|1332.1|1335.3|1334.1|1333.3|1332.1|67
1625737200000|2021-07-08 09:40:00|1333.4|1332.2|1332.9|1331.7|1334.6|1333.4|1332.5|1331.3|63
1625737500000|2021-07-08 09:45:00|1332.5|1331.3|1332.4|1331.2|1334.5|1333.3|1332.2|1331|106
1625737800000|2021-07-08 09:50:00|1332.5|1331.3|1331.1|1329.9|1332.6|1331.4|1330.9|1329.7|28
1625738100000|2021-07-08 09:55:00|1330.9|1329.7|1329.5|1328.3|1331.4|1330.2|1329.5|1328.3|73
1625738400000|2021-07-08 10:00:00|1329.6|1328.4|1328.1|1326.9|1329.8|1328.6|1327.3|1326.1|43
1625738700000|2021-07-08 10:05:00|1328|1326.8|1329|1327.8|1329.4|1328.2|1327.5|1326.3|44
1625739000000|2021-07-08 10:10:00|1328.5|1327.3|1327.3|1326.1|1328.5|1327.3|1326.3|1325.1|97
1625739300000|2021-07-08 10:15:00|1327.4|1326.2|1328.1|1326.9|1328.3|1327.1|1326.9|1325.7|31
1625739600000|2021-07-08 10:20:00|1327.8|1326.6|1326.3|1325.1|1328.1|1326.9|1326|1324.8|25
1625739900000|2021-07-08 10:25:00|1326.1|1324.9|1326.1|1324.9|1326.3|1325.1|1323.9|1322.7|136
1625740200000|2021-07-08 10:30:00|1326|1324.8|1323.6|1322.4|1326.3|1325.1|1323.4|1322.2|51
1625740500000|2021-07-08 10:35:00|1323.3|1322.1|1324.4|1323.2|1324.4|1323.2|1323.3|1322.1|74
1625740800000|2021-07-08 10:40:00|1324.5|1323.3|1323.5|1322.3|1324.5|1323.3|1323.1|1321.9|85
1625741100000|2021-07-08 10:45:00|1323.6|1322.4|1326|1324.8|1326.1|1324.9|1323.6|1322.4|38
1625741400000|2021-07-08 10:50:00|1325.9|1324.7|1327|1325.8|1327.9|1326.7|1325.5|1324.3|42
1625741700000|2021-07-08 10:55:00|1327.1|1325.9|1328.4|1327.2|1329.3|1328.1|1326.9|1325.7|36
1625742000000|2021-07-08 11:00:00|1328.3|1327.1|1328.8|1327.6|1328.9|1327.7|1327.1|1325.9|29
1625742300000|2021-07-08 11:05:00|1328.6|1327.4|1330|1328.8|1330.3|1329.1|1328.3|1327.1|76
1625742600000|2021-07-08 11:10:00|1329.9|1328.7|1330.5|1329.3|1330.8|1329.6|1328.5|1327.3|61
1625742900000|2021-07-08 11:15:00|1330.6|1329.4|1327.4|1326.2|1330.8|1329.6|1327.3|1326.1|62
1625743200000|2021-07-08 11:20:00|1327.3|1326.1|1325.6|1324.4|1328.5|1327.3|1325.5|1324.3|136
1625743500000|2021-07-08 11:25:00|1325.5|1324.3|1323.8|1322.6|1325.6|1324.4|1323.4|1322.2|76
1625743800000|2021-07-08 11:30:00|1324.1|1322.9|1324.5|1323.3|1324.5|1323.3|1322.5|1321.3|83
1625744100000|2021-07-08 11:35:00|1324.4|1323.2|1324.5|1323.3|1325.3|1324.1|1323.6|1322.4|41
1625744400000|2021-07-08 11:40:00|1324.4|1323.2|1323.9|1322.7|1324.9|1323.7|1323.9|1322.7|15
1625744700000|2021-07-08 11:45:00|1324|1322.8|1323.8|1322.6|1324.9|1323.7|1323.5|1322.3|60
1625745000000|2021-07-08 11:50:00|1323.7|1322.5|1320.5|1319.3|1323.7|1322.5|1319.5|1318.3|257
1625745300000|2021-07-08 11:55:00|1320.4|1319.2|1320.7|1319.5|1321|1319.8|1318.7|1317.5|285
1625745600000|2021-07-08 12:00:00|1320.8|1319.6|1320.8|1319.6|1322.8|1321.6|1320.7|1319.5|104
1625745900000|2021-07-08 12:05:00|1321|1319.8|1317.8|1316.6|1321|1319.8|1317|1315.8|203
1625746200000|2021-07-08 12:10:00|1318.3|1317.1|1318.9|1317.7|1320.3|1319.1|1316.7|1315.5|106
1625746500000|2021-07-08 12:15:00|1318.8|1317.6|1318.3|1317.1|1319.7|1318.5|1317.7|1316.5|111
1625746800000|2021-07-08 12:20:00|1318.2|1317|1318.9|1317.7|1319.5|1318.3|1317.7|1316.5|169
1625747100000|2021-07-08 12:25:00|1319|1317.8|1321.5|1320.3|1321.7|1320.5|1318.3|1317.1|150
1625747400000|2021-07-08 12:30:00|1321.4|1320.2|1319.5|1318.3|1321.8|1320.6|1318.2|1317|254
1625747700000|2021-07-08 12:35:00|1319.4|1318.2|1316.5|1315.3|1320|1318.8|1316.2|1315|286
1625748000000|2021-07-08 12:40:00|1316.7|1315.5|1315.5|1314.3|1317.7|1316.5|1312.5|1311.3|1001
1625751000000|2021-07-08 13:30:00|1315.4|1314.2|1317.7|1316.5|1326|1324.8|1314.4|1313.2|2622
1625751300000|2021-07-08 13:35:00|1317.9|1316.7|1324.1|1322.9|1327.1|1325.9|1317.9|1316.7|1672
1625751600000|2021-07-08 13:40:00|1323.9|1322.7|1324.5|1323.3|1325.9|1324.7|1321.6|1320.4|1285
1625751900000|2021-07-08 13:45:00|1324.4|1323.2|1323|1321.8|1326.6|1325.4|1320.5|1319.3|955
1625752200000|2021-07-08 13:50:00|1322.9|1321.7|1331.5|1330.3|1331.8|1330.6|1322.8|1321.6|965
1625752500000|2021-07-08 13:55:00|1331.8|1330.6|1329.9|1328.7|1332|1330.8|1326.9|1325.7|850
1625752800000|2021-07-08 14:00:00|1329.7|1328.5|1328.2|1327|1329.9|1328.7|1325.8|1324.6|685
1625753100000|2021-07-08 14:05:00|1327.9|1326.7|1325.8|1324.6|1328.1|1326.9|1325.4|1324.2|377
1625753400000|2021-07-08 14:10:00|1325.9|1324.7|1327.5|1326.3|1328.3|1327.1|1325.4|1324.2|308
1625753700000|2021-07-08 14:15:00|1327.6|1326.4|1327.4|1326.2|1328.6|1327.4|1326.5|1325.3|406
1625754000000|2021-07-08 14:20:00|1327.3|1326.1|1329|1327.8|1329.2|1328|1326.7|1325.5|398
1625754300000|2021-07-08 14:25:00|1329.2|1328|1327.3|1326.1|1330.4|1329.2|1326.9|1325.7|490
1625754600000|2021-07-08 14:30:00|1327.5|1326.3|1326|1324.8|1327.8|1326.6|1325.4|1324.2|698
1625754900000|2021-07-08 14:35:00|1325.9|1324.7|1327|1325.8|1327.7|1326.5|1324.9|1323.7|633
1625755200000|2021-07-08 14:40:00|1327.2|1326|1328.3|1327.1|1329|1327.8|1325.6|1324.4|792
1625755500000|2021-07-08 14:45:00|1328.4|1327.2|1326|1324.8|1328.4|1327.2|1325.7|1324.5|387
1625755800000|2021-07-08 14:50:00|1326.2|1325|1325.4|1324.2|1326.4|1325.2|1324.7|1323.5|301
1625756100000|2021-07-08 14:55:00|1325.3|1324.1|1326.2|1325|1326.8|1325.6|1324.9|1323.7|251
1625756400000|2021-07-08 15:00:00|1326.3|1325.1|1323.5|1322.3|1326.4|1325.2|1322.9|1321.7|669
1625756700000|2021-07-08 15:05:00|1323.4|1322.2|1325.5|1324.3|1326.9|1325.7|1323.3|1322.1|668
1625757000000|2021-07-08 15:10:00|1325.4|1324.2|1327.5|1326.3|1327.5|1326.3|1325|1323.8|418
1625757300000|2021-07-08 15:15:00|1327.4|1326.2|1329.4|1328.2|1329.4|1328.2|1326.4|1325.2|254
1625757600000|2021-07-08 15:20:00|1329.3|1328.1|1329.7|1328.5|1331.7|1330.5|1329.3|1328.1|639
1625757900000|2021-07-08 15:25:00|1329.5|1328.3|1328.9|1327.7|1329.5|1328.3|1328.5|1327.3|201
1625758200000|2021-07-08 15:30:00|1329.2|1328|1330.8|1329.6|1330.8|1329.6|1328.7|1327.5|128
1625758500000|2021-07-08 15:35:00|1330.9|1329.7|1332.2|1331|1332.8|1331.6|1330.8|1329.6|355
1625758800000|2021-07-08 15:40:00|1332.4|1331.2|1334.7|1333.5|1334.9|1333.7|1331.9|1330.7|678
1625759100000|2021-07-08 15:45:00|1334.9|1333.7|1333.4|1332.2|1334.9|1333.7|1332.8|1331.6|394
1625759400000|2021-07-08 15:50:00|1333.3|1332.1|1335.6|1334.4|1335.6|1334.4|1333.2|1332|577
1625759700000|2021-07-08 15:55:00|1335.7|1334.5|1335.2|1334|1336.9|1335.7|1333.2|1332|821
1625760000000|2021-07-08 16:00:00|1335|1333.8|1336.7|1335.5|1337.4|1336.2|1334.2|1333|489
1625760300000|2021-07-08 16:05:00|1336.8|1335.6|1335.4|1334.2|1337.6|1336.4|1335.4|1334.2|380
1625760600000|2021-07-08 16:10:00|1335.5|1334.3|1332.4|1331.2|1335.5|1334.3|1332.2|1331|295
1625760900000|2021-07-08 16:15:00|1332.5|1331.3|1329.3|1328.1|1333|1331.8|1328.9|1327.7|407
1625761200000|2021-07-08 16:20:00|1329.4|1328.2|1327.4|1326.2|1329.5|1328.3|1327.4|1326.2|414
1625761500000|2021-07-08 16:25:00|1327.3|1326.1|1325.9|1324.7|1328.2|1327|1325.5|1324.3|326
1625761800000|2021-07-08 16:30:00|1326.1|1324.9|1325.3|1324.1|1326.1|1324.9|1323.8|1322.6|436
1625762100000|2021-07-08 16:35:00|1325.2|1324|1327.5|1326.3|1328.2|1327|1324.9|1323.7|359
1625762400000|2021-07-08 16:40:00|1327.3|1326.1|1325|1323.8|1328.1|1326.9|1324.9|1323.7|171
1625762700000|2021-07-08 16:45:00|1324.9|1323.7|1324.4|1323.2|1325.3|1324.1|1322.5|1321.3|367
1625763000000|2021-07-08 16:50:00|1324.7|1323.5|1322.5|1321.3|1324.7|1323.5|1321.9|1320.7|288
1625763300000|2021-07-08 16:55:00|1322.4|1321.2|1321.2|1320|1323.4|1322.2|1321.2|1320|269
1625763600000|2021-07-08 17:00:00|1321.4|1320.2|1319.4|1318.2|1322.2|1321|1318.9|1317.7|613
1625763900000|2021-07-08 17:05:00|1319.3|1318.1|1320.4|1319.2|1321.4|1320.2|1318.9|1317.7|317
1625764200000|2021-07-08 17:10:00|1320.3|1319.1|1317.4|1316.2|1320.7|1319.5|1317.1|1315.9|346
1625764500000|2021-07-08 17:15:00|1317.3|1316.1|1318.4|1317.2|1319.8|1318.6|1316.9|1315.7|227
1625764800000|2021-07-08 17:20:00|1318.3|1317.1|1318.5|1317.3|1318.8|1317.6|1317.7|1316.5|290
1625765100000|2021-07-08 17:25:00|1318.7|1317.5|1318.7|1317.5|1320|1318.8|1317.2|1316|330
1625765400000|2021-07-08 17:30:00|1318.5|1317.3|1319.2|1318|1319.2|1318|1317.5|1316.3|171
1625765700000|2021-07-08 17:35:00|1318.9|1317.7|1319|1317.8|1319.4|1318.2|1318.2|1317|312
1625766000000|2021-07-08 17:40:00|1319.2|1318|1316.8|1315.6|1319.4|1318.2|1316.4|1315.2|330
1625766300000|2021-07-08 17:45:00|1316.7|1315.5|1317.8|1316.6|1318.5|1317.3|1316.7|1315.5|299
1625766600000|2021-07-08 17:50:00|1317.7|1316.5|1318.3|1317.1|1319.2|1318|1317.7|1316.5|205
1625766900000|2021-07-08 17:55:00|1318.4|1317.2|1320.4|1319.2|1320.4|1319.2|1318.3|1317.1|206
1625767200000|2021-07-08 18:00:00|1320.3|1319.1|1320.2|1319|1320.9|1319.7|1318.9|1317.7|428
1625767500000|2021-07-08 18:05:00|1320|1318.8|1319.7|1318.5|1320.2|1319|1316.7|1315.5|1028
1625767800000|2021-07-08 18:10:00|1319.6|1318.4|1321.4|1320.2|1321.7|1320.5|1317.5|1316.3|1686
1625768100000|2021-07-08 18:15:00|1321.2|1320|1322.5|1321.3|1322.8|1321.6|1320.2|1319|679
1625788800000|2021-07-09 00:00:00|1320.3|1319.1|1320.8|1319.6|1323.6|1322.4|1319.7|1318.5|466
1625789100000|2021-07-09 00:05:00|1321|1319.8|1322|1320.8|1322.8|1321.6|1320.3|1319.1|112
1625789400000|2021-07-09 00:10:00|1322.1|1320.9|1321.2|1320|1322.3|1321.1|1320.7|1319.5|62
1625789700000|2021-07-09 00:15:00|1320.8|1319.6|1321|1319.8|1321.3|1320.1|1320.4|1319.2|59
1625790000000|2021-07-09 00:20:00|1321.1|1319.9|1321.7|1320.5|1321.7|1320.5|1320.4|1319.2|35
1625790300000|2021-07-09 00:25:00|1321.5|1320.3|1322.3|1321.1|1322.4|1321.2|1321.2|1320|32
1625790600000|2021-07-09 00:30:00|1322.4|1321.2|1320.8|1319.6|1322.4|1321.2|1320.8|1319.6|39
1625790900000|2021-07-09 00:35:00|1320.7|1319.5|1319.6|1318.4|1320.8|1319.6|1318.4|1317.2|86
1625791200000|2021-07-09 00:40:00|1319.5|1318.3|1319|1317.8|1319.5|1318.3|1318.7|1317.5|26
1625791500000|2021-07-09 00:45:00|1318.9|1317.7|1318.8|1317.6|1319.7|1318.5|1318.7|1317.5|31
1625791800000|2021-07-09 00:50:00|1319|1317.8|1319.2|1318|1319.8|1318.6|1318.7|1317.5|54
1625792100000|2021-07-09 00:55:00|1319.3|1318.1|1317.8|1316.6|1319.5|1318.3|1317.7|1316.5|34
1625792400000|2021-07-09 01:00:00|1317.7|1316.5|1319.8|1318.6|1321.7|1320.5|1317.7|1316.5|155
1625792700000|2021-07-09 01:05:00|1319.7|1318.5|1319.9|1318.7|1320.8|1319.6|1318.9|1317.7|116
1625793000000|2021-07-09 01:10:00|1319.8|1318.6|1320.6|1319.4|1320.7|1319.5|1319.5|1318.3|32
1625793300000|2021-07-09 01:15:00|1320.5|1319.3|1319.6|1318.4|1320.6|1319.4|1319.5|1318.3|58
1625793600000|2021-07-09 01:20:00|1319.5|1318.3|1321.2|1320|1321.4|1320.2|1319.5|1318.3|56
1625793900000|2021-07-09 01:25:00|1320.9|1319.7|1322.6|1321.4|1322.9|1321.7|1320.9|1319.7|85
1625794200000|2021-07-09 01:30:00|1322.7|1321.5|1325.4|1324.2|1325.7|1324.5|1322.6|1321.4|181
1625794500000|2021-07-09 01:35:00|1325.6|1324.4|1324.5|1323.3|1325.6|1324.4|1324.3|1323.1|159
1625794800000|2021-07-09 01:40:00|1324.7|1323.5|1324.7|1323.5|1324.8|1323.6|1324.2|1323|81
1625795100000|2021-07-09 01:45:00|1324.6|1323.4|1323.3|1322.1|1324.6|1323.4|1323.1|1321.9|142
1625795400000|2021-07-09 01:50:00|1322.9|1321.7|1323.1|1321.9|1323.8|1322.6|1322.6|1321.4|57
1625795700000|2021-07-09 01:55:00|1323|1321.8|1323.2|1322|1323.3|1322.1|1322.6|1321.4|33
1625796000000|2021-07-09 02:00:00|1323.3|1322.1|1321.1|1319.9|1323.4|1322.2|1320.9|1319.7|101
1625796300000|2021-07-09 02:05:00|1320.9|1319.7|1320.9|1319.7|1321.7|1320.5|1320.4|1319.2|60
1625796600000|2021-07-09 02:10:00|1320.7|1319.5|1320.4|1319.2|1320.8|1319.6|1319.9|1318.7|53
1625796900000|2021-07-09 02:15:00|1320.3|1319.1|1320.3|1319.1|1320.9|1319.7|1319.8|1318.6|64
1625797200000|2021-07-09 02:20:00|1320.2|1319|1319.8|1318.6|1320.4|1319.2|1319.8|1318.6|45
1625797500000|2021-07-09 02:25:00|1319.7|1318.5|1319.4|1318.2|1319.8|1318.6|1318.5|1317.3|59
1625797800000|2021-07-09 02:30:00|1319.6|1318.4|1321.1|1319.9|1321.6|1320.4|1319.6|1318.4|54
1625798100000|2021-07-09 02:35:00|1320.9|1319.7|1322.6|1321.4|1322.9|1321.7|1320.9|1319.7|53
1625798400000|2021-07-09 02:40:00|1322.7|1321.5|1323.1|1321.9|1323.7|1322.5|1322.6|1321.4|81
1625798700000|2021-07-09 02:45:00|1323.2|1322|1322.2|1321|1323.3|1322.1|1322|1320.8|43
1625799000000|2021-07-09 02:50:00|1322.3|1321.1|1321.6|1320.4|1322.3|1321.1|1321.2|1320|35
1625799300000|2021-07-09 02:55:00|1321.5|1320.3|1321.2|1320|1321.7|1320.5|1321.2|1320|14
1625799600000|2021-07-09 03:00:00|1321.6|1320.4|1321.8|1320.6|1322.1|1320.9|1321.2|1320|64
1625799900000|2021-07-09 03:05:00|1321.7|1320.5|1322.8|1321.6|1322.9|1321.7|1321.7|1320.5|18
1625800200000|2021-07-09 03:10:00|1323.2|1322|1323.7|1322.5|1324.9|1323.7|1323.2|1322|69
1625800500000|2021-07-09 03:15:00|1323.8|1322.6|1322.8|1321.6|1324.7|1323.5|1322.4|1321.2|85
1625800800000|2021-07-09 03:20:00|1322.4|1321.2|1321.9|1320.7|1322.4|1321.2|1321.4|1320.2|38
1625801100000|2021-07-09 03:25:00|1322.1|1320.9|1322.1|1320.9|1322.2|1321|1321.2|1320|37
1625801400000|2021-07-09 03:30:00|1322.2|1321|1321.4|1320.2|1322.3|1321.1|1321.4|1320.2|21
1625801700000|2021-07-09 03:35:00|1321.3|1320.1|1322.3|1321.1|1322.3|1321.1|1321.3|1320.1|18
1625802000000|2021-07-09 03:40:00|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1321.9|1320.7|11
1625802300000|2021-07-09 03:45:00|1322.3|1321.1|1322.6|1321.4|1323.1|1321.9|1322.2|1321|23
1625802600000|2021-07-09 03:50:00|1322.7|1321.5|1322.6|1321.4|1322.8|1321.6|1322.6|1321.4|8
1625802900000|2021-07-09 03:55:00|1322.8|1321.6|1323.8|1322.6|1324.2|1323|1322.8|1321.6|50
1625803200000|2021-07-09 04:00:00|1323.6|1322.4|1323.8|1322.6|1324.2|1323|1323.6|1322.4|43
1625803500000|2021-07-09 04:05:00|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.5|1322.3|2
1625803800000|2021-07-09 04:10:00|1323.8|1322.6|1323.7|1322.5|1323.8|1322.6|1323.4|1322.2|10
1625804100000|2021-07-09 04:15:00|1324.1|1322.9|1324.2|1323|1324.4|1323.2|1324.1|1322.9|57
1625804400000|2021-07-09 04:20:00|1324|1322.8|1324.2|1323|1324.4|1323.2|1324|1322.8|15
1625804700000|2021-07-09 04:25:00|1324.3|1323.1|1324.6|1323.4|1324.8|1323.6|1324.3|1323.1|18
1625805000000|2021-07-09 04:30:00|1324.7|1323.5|1324.3|1323.1|1324.7|1323.5|1324.3|1323.1|4
1625805300000|2021-07-09 04:35:00|1324.4|1323.2|1323.6|1322.4|1324.4|1323.2|1323.4|1322.2|13
1625805600000|2021-07-09 04:40:00|1323.5|1322.3|1323.7|1322.5|1323.7|1322.5|1323.4|1322.2|7
1625805900000|2021-07-09 04:45:00|1323.6|1322.4|1322.4|1321.2|1323.9|1322.7|1322.4|1321.2|29
1625806200000|2021-07-09 04:50:00|1322.7|1321.5|1323.7|1322.5|1323.9|1322.7|1322.7|1321.5|23
1625806500000|2021-07-09 04:55:00|1323.6|1322.4|1322.9|1321.7|1323.6|1322.4|1322.7|1321.5|31
1625806800000|2021-07-09 05:00:00|1323.2|1322|1323.6|1322.4|1323.7|1322.5|1322.7|1321.5|15
1625807100000|2021-07-09 05:05:00|1323.7|1322.5|1324.7|1323.5|1324.7|1323.5|1323.7|1322.5|17
1625807400000|2021-07-09 05:10:00|1324.8|1323.6|1325.6|1324.4|1325.9|1324.7|1324.8|1323.6|69
1625807700000|2021-07-09 05:15:00|1325.7|1324.5|1326.9|1325.7|1327.4|1326.2|1325.7|1324.5|55
1625808000000|2021-07-09 05:20:00|1326.8|1325.6|1326.1|1324.9|1326.8|1325.6|1325.7|1324.5|34
1625808300000|2021-07-09 05:25:00|1326.2|1325|1326.2|1325|1327.1|1325.9|1325.7|1324.5|43
1625808600000|2021-07-09 05:30:00|1326|1324.8|1328.6|1327.4|1328.9|1327.7|1325.6|1324.4|192
1625808900000|2021-07-09 05:35:00|1328.7|1327.5|1327.9|1326.7|1329|1327.8|1327.5|1326.3|72
1625809200000|2021-07-09 05:40:00|1328|1326.8|1328.4|1327.2|1328.6|1327.4|1327.7|1326.5|40
1625809500000|2021-07-09 05:45:00|1328.6|1327.4|1327.1|1325.9|1328.6|1327.4|1327.1|1325.9|78
1625809800000|2021-07-09 05:50:00|1327.2|1326|1327.3|1326.1|1328.1|1326.9|1327.2|1326|45
1625810100000|2021-07-09 05:55:00|1327.2|1326|1327.6|1326.4|1327.7|1326.5|1327.2|1326|34
1625810400000|2021-07-09 06:00:00|1327.5|1326.3|1327|1325.8|1327.5|1326.3|1326.7|1325.5|16
1625810700000|2021-07-09 06:05:00|1327.1|1325.9|1326.9|1325.7|1327.8|1326.6|1326.3|1325.1|35
1625811000000|2021-07-09 06:10:00|1327.2|1326|1327|1325.8|1327.7|1326.5|1326.8|1325.6|20
1625811300000|2021-07-09 06:15:00|1327.2|1326|1326.6|1325.4|1327.2|1326|1326.3|1325.1|32
1625811600000|2021-07-09 06:20:00|1326.7|1325.5|1326.6|1325.4|1328|1326.8|1326.6|1325.4|78
1625811900000|2021-07-09 06:25:00|1326.3|1325.1|1326.5|1325.3|1326.7|1325.5|1325.7|1324.5|24
1625812200000|2021-07-09 06:30:00|1326.6|1325.4|1328.3|1327.1|1328.4|1327.2|1325.8|1324.6|76
1625812500000|2021-07-09 06:35:00|1328.4|1327.2|1328.3|1327.1|1329|1327.8|1327.8|1326.6|217
1625812800000|2021-07-09 06:40:00|1328.2|1327|1327.8|1326.6|1328.7|1327.5|1327.8|1326.6|355
1625813100000|2021-07-09 06:45:00|1327.7|1326.5|1328.3|1327.1|1328.7|1327.5|1327.1|1325.9|250
1625813400000|2021-07-09 06:50:00|1328.4|1327.2|1327.1|1325.9|1328.4|1327.2|1326.8|1325.6|48
1625813700000|2021-07-09 06:55:00|1327|1325.8|1326.2|1325|1327.1|1325.9|1326|1324.8|11
1625814000000|2021-07-09 07:00:00|1326.1|1324.9|1325.3|1324.1|1326.4|1325.2|1325.1|1323.9|195
1625814300000|2021-07-09 07:05:00|1325.2|1324|1326.8|1325.6|1327.1|1325.9|1325.2|1324|51
1625814600000|2021-07-09 07:10:00|1326.7|1325.5|1325|1323.8|1326.8|1325.6|1324.5|1323.3|194
1625814900000|2021-07-09 07:15:00|1325.1|1323.9|1322.2|1321|1325.8|1324.6|1322.2|1321|98
1625815200000|2021-07-09 07:20:00|1322.3|1321.1|1324.3|1323.1|1324.3|1323.1|1322.3|1321.1|102
1625815500000|2021-07-09 07:25:00|1324.4|1323.2|1323.2|1322|1324.8|1323.6|1322.2|1321|47
1625815800000|2021-07-09 07:30:00|1323.5|1322.3|1321.1|1319.9|1323.5|1322.3|1320.6|1319.4|104
1625816100000|2021-07-09 07:35:00|1321.2|1320|1321.7|1320.5|1321.7|1320.5|1320.7|1319.5|27
1625816400000|2021-07-09 07:40:00|1321.8|1320.6|1321.3|1320.1|1322.5|1321.3|1321.3|1320.1|47
1625816700000|2021-07-09 07:45:00|1321|1319.8|1321.3|1320.1|1322.1|1320.9|1321|1319.8|27
1625817000000|2021-07-09 07:50:00|1321|1319.8|1320.3|1319.1|1321.3|1320.1|1320.3|1319.1|33
1625817300000|2021-07-09 07:55:00|1320.4|1319.2|1319.7|1318.5|1320.5|1319.3|1318.8|1317.6|90
1625817600000|2021-07-09 08:00:00|1320|1318.8|1321.1|1319.9|1321.8|1320.6|1320|1318.8|53
1625817900000|2021-07-09 08:05:00|1321.2|1320|1321.3|1320.1|1322.2|1321|1321.2|1320|39
1625818200000|2021-07-09 08:10:00|1321.2|1320|1320.6|1319.4|1321.3|1320.1|1320|1318.8|183
1625818500000|2021-07-09 08:15:00|1320.5|1319.3|1320.2|1319|1320.6|1319.4|1319.3|1318.1|63
1625818800000|2021-07-09 08:20:00|1320.5|1319.3|1320.5|1319.3|1320.7|1319.5|1320.2|1319|55
1625819100000|2021-07-09 08:25:00|1320.4|1319.2|1319.5|1318.3|1320.4|1319.2|1319.1|1317.9|7
1625819400000|2021-07-09 08:30:00|1319.8|1318.6|1320.3|1319.1|1320.3|1319.1|1319.3|1318.1|160
1625819700000|2021-07-09 08:35:00|1320.5|1319.3|1322|1320.8|1322|1320.8|1320.2|1319|71
1625820000000|2021-07-09 08:40:00|1321.8|1320.6|1321.2|1320|1321.8|1320.6|1321.2|1320|103
1625820300000|2021-07-09 08:45:00|1321.3|1320.1|1321.2|1320|1321.5|1320.3|1321.2|1320|66
1625820600000|2021-07-09 08:50:00|1321.5|1320.3|1321.9|1320.7|1322.1|1320.9|1321.3|1320.1|123
1625820900000|2021-07-09 08:55:00|1322|1320.8|1321.7|1320.5|1322.2|1321|1321.3|1320.1|42
1625821200000|2021-07-09 09:00:00|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.2|1320|64
1625821500000|2021-07-09 09:05:00|1321.7|1320.5|1321.3|1320.1|1321.7|1320.5|1321.2|1320|17
1625821800000|2021-07-09 09:10:00|1321.2|1320|1322|1320.8|1322|1320.8|1321.2|1320|65
1625822100000|2021-07-09 09:15:00|1322.1|1320.9|1322.3|1321.1|1322.5|1321.3|1322.1|1320.9|69
1625822400000|2021-07-09 09:20:00|1322.5|1321.3|1321.5|1320.3|1322.5|1321.3|1321.2|1320|44
1625822700000|2021-07-09 09:25:00|1321.6|1320.4|1321.7|1320.5|1322.3|1321.1|1321.6|1320.4|18
1625823000000|2021-07-09 09:30:00|1321.6|1320.4|1321.5|1320.3|1321.7|1320.5|1321.2|1320|19
1625823300000|2021-07-09 09:35:00|1322.1|1320.9|1321.6|1320.4|1322.5|1321.3|1321.6|1320.4|30
1625823600000|2021-07-09 09:40:00|1321.7|1320.5|1321.8|1320.6|1322.1|1320.9|1321.2|1320|43
1625823900000|2021-07-09 09:45:00|1322.1|1320.9|1322.1|1320.9|1322.9|1321.7|1322|1320.8|44
1625824200000|2021-07-09 09:50:00|1322|1320.8|1321.7|1320.5|1322|1320.8|1321.2|1320|31
1625824500000|2021-07-09 09:55:00|1321.8|1320.6|1324|1322.8|1324|1322.8|1321.8|1320.6|120
1625824800000|2021-07-09 10:00:00|1323.8|1322.6|1324.6|1323.4|1325.7|1324.5|1323.8|1322.6|116
1625825100000|2021-07-09 10:05:00|1324.7|1323.5|1324.5|1323.3|1324.7|1323.5|1324.2|1323|80
1625825400000|2021-07-09 10:10:00|1324.7|1323.5|1322.6|1321.4|1325|1323.8|1322.6|1321.4|99
1625825700000|2021-07-09 10:15:00|1323.1|1321.9|1324.2|1323|1324.3|1323.1|1322.7|1321.5|35
1625826000000|2021-07-09 10:20:00|1324.6|1323.4|1324.3|1323.1|1325.5|1324.3|1323.6|1322.4|68
1625826300000|2021-07-09 10:25:00|1324.1|1322.9|1321.6|1320.4|1324.1|1322.9|1321.6|1320.4|53
1625826600000|2021-07-09 10:30:00|1321.5|1320.3|1320.8|1319.6|1321.8|1320.6|1320.5|1319.3|71
1625826900000|2021-07-09 10:35:00|1321|1319.8|1320.5|1319.3|1321.7|1320.5|1320.2|1319|63
1625827200000|2021-07-09 10:40:00|1320.8|1319.6|1320.6|1319.4|1321.6|1320.4|1320.6|1319.4|56
1625827500000|2021-07-09 10:45:00|1320.5|1319.3|1320.2|1319|1320.6|1319.4|1319.8|1318.6|76
1625827800000|2021-07-09 10:50:00|1320.1|1318.9|1319.7|1318.5|1320.7|1319.5|1319.7|1318.5|95
1625828100000|2021-07-09 10:55:00|1319.8|1318.6|1318.8|1317.6|1319.8|1318.6|1318.5|1317.3|128
1625828400000|2021-07-09 11:00:00|1318.6|1317.4|1318.8|1317.6|1319.1|1317.9|1318.6|1317.4|71
1625828700000|2021-07-09 11:05:00|1318.7|1317.5|1317.3|1316.1|1318.7|1317.5|1316.7|1315.5|136
1625829000000|2021-07-09 11:10:00|1317.5|1316.3|1319.8|1318.6|1321.4|1320.2|1317.5|1316.3|101
1625829300000|2021-07-09 11:15:00|1320.3|1319.1|1320.1|1318.9|1321.3|1320.1|1320.1|1318.9|57
1625829600000|2021-07-09 11:20:00|1320.3|1319.1|1321.2|1320|1321.8|1320.6|1320.3|1319.1|89
1625829900000|2021-07-09 11:25:00|1320.8|1319.6|1320.8|1319.6|1322|1320.8|1320.1|1318.9|110
1625830200000|2021-07-09 11:30:00|1320.7|1319.5|1323.3|1322.1|1324.2|1323|1320.7|1319.5|183
1625830500000|2021-07-09 11:35:00|1323.2|1322|1321.1|1319.9|1323.3|1322.1|1320.6|1319.4|150
1625830800000|2021-07-09 11:40:00|1321.2|1320|1322.1|1320.9|1322.7|1321.5|1321.2|1320|104
1625831100000|2021-07-09 11:45:00|1321.9|1320.7|1321.7|1320.5|1322.2|1321|1321|1319.8|74
1625831400000|2021-07-09 11:50:00|1322|1320.8|1321.3|1320.1|1323.1|1321.9|1320.8|1319.6|57
1625831700000|2021-07-09 11:55:00|1321.4|1320.2|1320.8|1319.6|1321.6|1320.4|1319.8|1318.6|76
1625832000000|2021-07-09 12:00:00|1321|1319.8|1321.5|1320.3|1321.7|1320.5|1319.5|1318.3|113
1625832300000|2021-07-09 12:05:00|1321.6|1320.4|1322.5|1321.3|1322.8|1321.6|1321.2|1320|32
1625832600000|2021-07-09 12:10:00|1322.4|1321.2|1321.8|1320.6|1322.6|1321.4|1321.5|1320.3|251
1625832900000|2021-07-09 12:15:00|1321.9|1320.7|1322.5|1321.3|1323.2|1322|1321.6|1320.4|113
1625833200000|2021-07-09 12:20:00|1322.8|1321.6|1321.3|1320.1|1323.5|1322.3|1321.1|1319.9|177
1625833500000|2021-07-09 12:25:00|1321.5|1320.3|1320.2|1319|1322.1|1320.9|1320.1|1318.9|224
1625833800000|2021-07-09 12:30:00|1320|1318.8|1319.1|1317.9|1320.7|1319.5|1318.5|1317.3|198
1625834100000|2021-07-09 12:35:00|1319|1317.8|1317.6|1316.4|1319.5|1318.3|1316.3|1315.1|359
1625834400000|2021-07-09 12:40:00|1317.5|1316.3|1317.5|1316.3|1318|1316.8|1316.5|1315.3|227
1625837400000|2021-07-09 13:30:00|1316.8|1315.6|1318.1|1316.9|1319.5|1318.3|1310.7|1309.5|2529
1625837700000|2021-07-09 13:35:00|1318|1316.8|1319.3|1318.1|1320.7|1319.5|1316.7|1315.5|1212
1625838000000|2021-07-09 13:40:00|1319.6|1318.4|1322.3|1321.1|1323.3|1322.1|1319.3|1318.1|946
1625838300000|2021-07-09 13:45:00|1322.4|1321.2|1324|1322.8|1325|1323.8|1322.2|1321|1284
1625838600000|2021-07-09 13:50:00|1324.2|1323|1325.6|1324.4|1326|1324.8|1323.5|1322.3|899
1625838900000|2021-07-09 13:55:00|1325.5|1324.3|1323.5|1322.3|1326.7|1325.5|1323.4|1322.2|795
1625839200000|2021-07-09 14:00:00|1323.6|1322.4|1322.8|1321.6|1324.8|1323.6|1321|1319.8|604
1625839500000|2021-07-09 14:05:00|1323|1321.8|1323.8|1322.6|1324.3|1323.1|1322.5|1321.3|254
1625839800000|2021-07-09 14:10:00|1324|1322.8|1325.7|1324.5|1327.4|1326.2|1323.8|1322.6|729
1625840100000|2021-07-09 14:15:00|1325.5|1324.3|1324|1322.8|1327|1325.8|1323.7|1322.5|679
1625840400000|2021-07-09 14:20:00|1323.8|1322.6|1322.2|1321|1324|1322.8|1321.7|1320.5|427
1625840700000|2021-07-09 14:25:00|1322|1320.8|1322.5|1321.3|1322.8|1321.6|1320.5|1319.3|522
1625841000000|2021-07-09 14:30:00|1322.3|1321.1|1322.5|1321.3|1323.7|1322.5|1322|1320.8|299
1625841300000|2021-07-09 14:35:00|1323|1321.8|1325.2|1324|1326|1324.8|1322.2|1321|431
1625841600000|2021-07-09 14:40:00|1325|1323.8|1326.6|1325.4|1326.7|1325.5|1324.5|1323.3|324
1625841900000|2021-07-09 14:45:00|1326.7|1325.5|1326.9|1325.7|1327.9|1326.7|1324.2|1323|591
1625842200000|2021-07-09 14:50:00|1327|1325.8|1328.7|1327.5|1330.7|1329.5|1326.2|1325|887
1625842500000|2021-07-09 14:55:00|1329.1|1327.9|1328.8|1327.6|1331.9|1330.7|1328.5|1327.3|1115
1625842800000|2021-07-09 15:00:00|1328.9|1327.7|1327.4|1326.2|1329|1327.8|1326.1|1324.9|523
1625843100000|2021-07-09 15:05:00|1327.1|1325.9|1328.5|1327.3|1328.9|1327.7|1327|1325.8|360
1625843400000|2021-07-09 15:10:00|1328.4|1327.2|1329.2|1328|1329.5|1328.3|1328.3|1327.1|366
1625843700000|2021-07-09 15:15:00|1329.3|1328.1|1329.4|1328.2|1330|1328.8|1328.5|1327.3|239
1625844000000|2021-07-09 15:20:00|1329.2|1328|1328.4|1327.2|1329.4|1328.2|1327.4|1326.2|362
1625844300000|2021-07-09 15:25:00|1328.6|1327.4|1326.8|1325.6|1329.4|1328.2|1326.7|1325.5|190
1625844600000|2021-07-09 15:30:00|1326.7|1325.5|1325.1|1323.9|1326.9|1325.7|1323.9|1322.7|595
1625844900000|2021-07-09 15:35:00|1325.2|1324|1324.4|1323.2|1325.9|1324.7|1324.2|1323|315
1625845200000|2021-07-09 15:40:00|1324.3|1323.1|1327.3|1326.1|1327.5|1326.3|1324.2|1323|401
1625845500000|2021-07-09 15:45:00|1327.2|1326|1324.3|1323.1|1327.7|1326.5|1324.3|1323.1|259
1625845800000|2021-07-09 15:50:00|1324.2|1323|1324.1|1322.9|1326.1|1324.9|1323.3|1322.1|400
1625846100000|2021-07-09 15:55:00|1324.2|1323|1323.2|1322|1325.7|1324.5|1323.2|1322|483
1625846400000|2021-07-09 16:00:00|1323.3|1322.1|1323.6|1322.4|1324.4|1323.2|1322.4|1321.2|298
1625846700000|2021-07-09 16:05:00|1323.4|1322.2|1316.3|1315.1|1323.4|1322.2|1315.6|1314.4|1297
1625847000000|2021-07-09 16:10:00|1316.4|1315.2|1318.7|1317.5|1319.4|1318.2|1315.4|1314.2|581
1625847300000|2021-07-09 16:15:00|1318.8|1317.6|1316.6|1315.4|1319.2|1318|1314.5|1313.3|593
1625847600000|2021-07-09 16:20:00|1316.7|1315.5|1318.3|1317.1|1318.7|1317.5|1314.2|1313|378
1625847900000|2021-07-09 16:25:00|1318.2|1317|1318.9|1317.7|1319.2|1318|1316.7|1315.5|348
1625848200000|2021-07-09 16:30:00|1318.7|1317.5|1317.8|1316.6|1318.8|1317.6|1316.4|1315.2|383
1625848500000|2021-07-09 16:35:00|1317.7|1316.5|1317.2|1316|1319.4|1318.2|1316.9|1315.7|463
1625848800000|2021-07-09 16:40:00|1317.7|1316.5|1322.4|1321.2|1323.1|1321.9|1317.3|1316.1|557
1625849100000|2021-07-09 16:45:00|1322.2|1321|1322.8|1321.6|1323.8|1322.6|1322.2|1321|377
1625849400000|2021-07-09 16:50:00|1322.7|1321.5|1323.1|1321.9|1323.5|1322.3|1322.2|1321|225
1625849700000|2021-07-09 16:55:00|1323|1321.8|1320.9|1319.7|1324.4|1323.2|1320.9|1319.7|312
1625850000000|2021-07-09 17:00:00|1321.2|1320|1321.8|1320.6|1322.9|1321.7|1320.9|1319.7|418
1625850300000|2021-07-09 17:05:00|1321.9|1320.7|1324.7|1323.5|1324.9|1323.7|1321.7|1320.5|339
1625850600000|2021-07-09 17:10:00|1324.6|1323.4|1326.7|1325.5|1328|1326.8|1324.6|1323.4|743
1625850900000|2021-07-09 17:15:00|1326.8|1325.6|1327.3|1326.1|1328.9|1327.7|1326.8|1325.6|273
1625851200000|2021-07-09 17:20:00|1327.2|1326|1327.4|1326.2|1327.9|1326.7|1326.3|1325.1|308
1625851500000|2021-07-09 17:25:00|1327.6|1326.4|1327.3|1326.1|1329.3|1328.1|1326.6|1325.4|358
1625851800000|2021-07-09 17:30:00|1327.2|1326|1326.3|1325.1|1327.7|1326.5|1326.2|1325|297
1625852100000|2021-07-09 17:35:00|1326.4|1325.2|1327.3|1326.1|1328.5|1327.3|1326.2|1325|405
1625852400000|2021-07-09 17:40:00|1327.4|1326.2|1326.4|1325.2|1327.9|1326.7|1326.2|1325|285
1625852700000|2021-07-09 17:45:00|1326.5|1325.3|1326.2|1325|1327.2|1326|1326.2|1325|163
1625853000000|2021-07-09 17:50:00|1326.3|1325.1|1328.9|1327.7|1329.1|1327.9|1326.3|1325.1|800
1625853300000|2021-07-09 17:55:00|1329.2|1328|1329.4|1328.2|1330.7|1329.5|1329|1327.8|771
1625853600000|2021-07-09 18:00:00|1329.7|1328.5|1331.2|1330|1331.4|1330.2|1329.7|1328.5|537
1625853900000|2021-07-09 18:05:00|1331.3|1330.1|1332.9|1331.7|1332.9|1331.7|1330.3|1329.1|1022
1625854200000|2021-07-09 18:10:00|1333|1331.8|1330.2|1329|1334|1332.8|1329.7|1328.5|1945
1625854500000|2021-07-09 18:15:00|1330.3|1329.1|1328.2|1327|1330.4|1329.2|1328|1326.8|864
1626048000000|2021-07-12 00:00:00|1332.7|1331.5|1338|1336.8|1342.7|1341.5|1332.6|1331.4|929
1626048300000|2021-07-12 00:05:00|1338.1|1336.9|1336.1|1334.9|1339.9|1338.7|1335.4|1334.2|512
1626048600000|2021-07-12 00:10:00|1337.1|1335.9|1334.4|1333.2|1337.1|1335.9|1331.8|1330.6|294
1626048900000|2021-07-12 00:15:00|1334.5|1333.3|1334.7|1333.5|1335.1|1333.9|1333.5|1332.3|160
1626049200000|2021-07-12 00:20:00|1334.6|1333.4|1336.2|1335|1337.2|1336|1334.6|1333.4|151
1626049500000|2021-07-12 00:25:00|1336.1|1334.9|1335.4|1334.2|1336.1|1334.9|1334.4|1333.2|125
1626049800000|2021-07-12 00:30:00|1335.1|1333.9|1336.1|1334.9|1336.2|1335|1334.2|1333|114
1626050100000|2021-07-12 00:35:00|1336.2|1335|1334.9|1333.7|1337|1335.8|1334.9|1333.7|132
1626050400000|2021-07-12 00:40:00|1335|1333.8|1335.6|1334.4|1336.2|1335|1334.7|1333.5|94
1626050700000|2021-07-12 00:45:00|1335.7|1334.5|1337.2|1336|1337.2|1336|1335.6|1334.4|76
1626051000000|2021-07-12 00:50:00|1337|1335.8|1337|1335.8|1337.2|1336|1337|1335.8|34
1626051300000|2021-07-12 00:55:00|1336.9|1335.7|1337.7|1336.5|1338.5|1337.3|1336.7|1335.5|48
1626051600000|2021-07-12 01:00:00|1337.6|1336.4|1338.2|1337|1338.9|1337.7|1336.1|1334.9|131
1626051900000|2021-07-12 01:05:00|1338.1|1336.9|1338.9|1337.7|1339.4|1338.2|1338.1|1336.9|62
1626052200000|2021-07-12 01:10:00|1338.7|1337.5|1338.5|1337.3|1339.2|1338|1338.2|1337|31
1626052500000|2021-07-12 01:15:00|1338.2|1337|1337.9|1336.7|1339.1|1337.9|1337.9|1336.7|435
1626052800000|2021-07-12 01:20:00|1337.8|1336.6|1336.1|1334.9|1338|1336.8|1335.7|1334.5|103
1626053100000|2021-07-12 01:25:00|1336.5|1335.3|1336.2|1335|1336.7|1335.5|1335.6|1334.4|255
1626053400000|2021-07-12 01:30:00|1336.1|1334.9|1335.7|1334.5|1336.9|1335.7|1335.2|1334|182
1626053700000|2021-07-12 01:35:00|1335.6|1334.4|1336|1334.8|1336.1|1334.9|1335.2|1334|41
1626054000000|2021-07-12 01:40:00|1335.9|1334.7|1334.6|1333.4|1335.9|1334.7|1334.5|1333.3|75
1626054300000|2021-07-12 01:45:00|1334.5|1333.3|1333.6|1332.4|1334.5|1333.3|1333.6|1332.4|98
1626054600000|2021-07-12 01:50:00|1333.5|1332.3|1332.9|1331.7|1333.5|1332.3|1332.4|1331.2|94
1626054900000|2021-07-12 01:55:00|1333|1331.8|1331.2|1330|1333|1331.8|1330.5|1329.3|120
1626055200000|2021-07-12 02:00:00|1331.4|1330.2|1333.2|1332|1333.5|1332.3|1331|1329.8|114
1626055500000|2021-07-12 02:05:00|1333.1|1331.9|1334|1332.8|1334.1|1332.9|1332.6|1331.4|49
1626055800000|2021-07-12 02:10:00|1333.9|1332.7|1334.1|1332.9|1334.9|1333.7|1333.7|1332.5|61
1626056100000|2021-07-12 02:15:00|1334|1332.8|1334.2|1333|1334.2|1333|1333.7|1332.5|33
1626056400000|2021-07-12 02:20:00|1334|1332.8|1333.1|1331.9|1334.1|1332.9|1332.5|1331.3|35
1626056700000|2021-07-12 02:25:00|1333.5|1332.3|1333.9|1332.7|1334|1332.8|1333.5|1332.3|11
1626057000000|2021-07-12 02:30:00|1334|1332.8|1335.4|1334.2|1336.1|1334.9|1334|1332.8|101
1626057300000|2021-07-12 02:35:00|1335.2|1334|1334.4|1333.2|1335.5|1334.3|1333.6|1332.4|29
1626057600000|2021-07-12 02:40:00|1334.5|1333.3|1334.4|1333.2|1335.1|1333.9|1334.4|1333.2|14
1626057900000|2021-07-12 02:45:00|1334.3|1333.1|1332.9|1331.7|1334.5|1333.3|1332.6|1331.4|51
1626058200000|2021-07-12 02:50:00|1332.5|1331.3|1332.9|1331.7|1333|1331.8|1332.2|1331|44
1626058500000|2021-07-12 02:55:00|1332.8|1331.6|1332.6|1331.4|1333|1331.8|1332.1|1330.9|36
1626058800000|2021-07-12 03:00:00|1332.5|1331.3|1333.2|1332|1333.5|1332.3|1332.5|1331.3|20
1626059100000|2021-07-12 03:05:00|1333.4|1332.2|1333.7|1332.5|1334|1332.8|1333.4|1332.2|19
1626059400000|2021-07-12 03:10:00|1334|1332.8|1334.4|1333.2|1334.6|1333.4|1333.9|1332.7|31
1626059700000|2021-07-12 03:15:00|1334.2|1333|1334.9|1333.7|1335.5|1334.3|1334.2|1333|37
1626060000000|2021-07-12 03:20:00|1334.7|1333.5|1335|1333.8|1335.5|1334.3|1334.6|1333.4|37
1626060300000|2021-07-12 03:25:00|1334.9|1333.7|1334.6|1333.4|1335.2|1334|1334.5|1333.3|15
1626060600000|2021-07-12 03:30:00|1334.5|1333.3|1333.7|1332.5|1334.6|1333.4|1333.7|1332.5|7
1626060900000|2021-07-12 03:35:00|1333.4|1332.2|1332.9|1331.7|1333.5|1332.3|1332.7|1331.5|18
1626061200000|2021-07-12 03:40:00|1332.7|1331.5|1332.4|1331.2|1333|1331.8|1332.1|1330.9|47
1626061500000|2021-07-12 03:45:00|1332.5|1331.3|1332.5|1331.3|1333|1331.8|1332.4|1331.2|17
1626061800000|2021-07-12 03:50:00|1332.6|1331.4|1333.6|1332.4|1334|1332.8|1332.6|1331.4|61
1626062100000|2021-07-12 03:55:00|1333.7|1332.5|1332.2|1331|1333.7|1332.5|1332.2|1331|38
1626062400000|2021-07-12 04:00:00|1332.3|1331.1|1331.5|1330.3|1333|1331.8|1331.2|1330|62
1626062700000|2021-07-12 04:05:00|1331.9|1330.7|1332.4|1331.2|1332.6|1331.4|1331.6|1330.4|63
1626063000000|2021-07-12 04:10:00|1332.2|1331|1331.6|1330.4|1332.2|1331|1331.6|1330.4|32
1626063300000|2021-07-12 04:15:00|1331.7|1330.5|1331.4|1330.2|1331.7|1330.5|1331|1329.8|34
1626063600000|2021-07-12 04:20:00|1331.5|1330.3|1332.4|1331.2|1332.4|1331.2|1331.4|1330.2|5
1626063900000|2021-07-12 04:25:00|1332.5|1331.3|1332.4|1331.2|1332.5|1331.3|1332|1330.8|4
1626064200000|2021-07-12 04:30:00|1332.5|1331.3|1332.9|1331.7|1333.6|1332.4|1332.4|1331.2|43
1626064500000|2021-07-12 04:35:00|1333|1331.8|1334|1332.8|1334|1332.8|1333|1331.8|14
1626064800000|2021-07-12 04:40:00|1334.1|1332.9|1333.6|1332.4|1334.4|1333.2|1333.5|1332.3|20
1626065100000|2021-07-12 04:45:00|1333.7|1332.5|1334.1|1332.9|1334.1|1332.9|1333.5|1332.3|9
1626065400000|2021-07-12 04:50:00|1334.2|1333|1333.9|1332.7|1334.2|1333|1333.9|1332.7|5
1626065700000|2021-07-12 04:55:00|1333.4|1332.2|1334.4|1333.2|1334.4|1333.2|1333|1331.8|80
1626066000000|2021-07-12 05:00:00|1334.5|1333.3|1334.4|1333.2|1335|1333.8|1334.4|1333.2|10
1626066300000|2021-07-12 05:05:00|1334.2|1333|1334.2|1333|1334.6|1333.4|1334.2|1333|15
1626066600000|2021-07-12 05:10:00|1334.1|1332.9|1334.1|1332.9|1334.4|1333.2|1334|1332.8|18
1626066900000|2021-07-12 05:15:00|1334|1332.8|1333.3|1332.1|1334.1|1332.9|1332.4|1331.2|41
1626067200000|2021-07-12 05:20:00|1333.1|1331.9|1333.3|1332.1|1333.5|1332.3|1333|1331.8|8
1626067500000|2021-07-12 05:25:00|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1332.8|1331.6|11
1626067800000|2021-07-12 05:30:00|1333.5|1332.3|1333.4|1332.2|1334.3|1333.1|1332.8|1331.6|56
1626068100000|2021-07-12 05:35:00|1333.1|1331.9|1332.4|1331.2|1333.1|1331.9|1331.9|1330.7|25
1626068400000|2021-07-12 05:40:00|1332.5|1331.3|1332.4|1331.2|1332.9|1331.7|1331.9|1330.7|14
1626068700000|2021-07-12 05:45:00|1332.3|1331.1|1333.1|1331.9|1333.3|1332.1|1331.6|1330.4|20
1626069000000|2021-07-12 05:50:00|1333.3|1332.1|1332.5|1331.3|1333.4|1332.2|1331.9|1330.7|19
1626069300000|2021-07-12 05:55:00|1332.9|1331.7|1333.1|1331.9|1333.5|1332.3|1332.6|1331.4|12
1626069600000|2021-07-12 06:00:00|1332.9|1331.7|1333.4|1332.2|1333.6|1332.4|1332.9|1331.7|12
1626069900000|2021-07-12 06:05:00|1333.6|1332.4|1333|1331.8|1334.1|1332.9|1332.9|1331.7|17
1626070200000|2021-07-12 06:10:00|1333.1|1331.9|1333.9|1332.7|1334.5|1333.3|1333.1|1331.9|53
1626070500000|2021-07-12 06:15:00|1333.8|1332.6|1332.6|1331.4|1333.8|1332.6|1332.3|1331.1|40
1626070800000|2021-07-12 06:20:00|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1331.6|1330.4|70
1626071100000|2021-07-12 06:25:00|1333.4|1332.2|1332.4|1331.2|1333.4|1332.2|1332|1330.8|35
1626071400000|2021-07-12 06:30:00|1332.3|1331.1|1333|1331.8|1333.9|1332.7|1332.1|1330.9|39
1626071700000|2021-07-12 06:35:00|1333.1|1331.9|1333.1|1331.9|1333.8|1332.6|1332.9|1331.7|36
1626072000000|2021-07-12 06:40:00|1333|1331.8|1332.4|1331.2|1333.3|1332.1|1331.9|1330.7|46
1626072300000|2021-07-12 06:45:00|1332.5|1331.3|1331.5|1330.3|1332.5|1331.3|1331.3|1330.1|35
1626072600000|2021-07-12 06:50:00|1331.4|1330.2|1331.9|1330.7|1332.5|1331.3|1331.4|1330.2|30
1626072900000|2021-07-12 06:55:00|1332|1330.8|1331.4|1330.2|1332|1330.8|1331.3|1330.1|17
1626073200000|2021-07-12 07:00:00|1331.3|1330.1|1330.6|1329.4|1331.5|1330.3|1330.1|1328.9|149
1626073500000|2021-07-12 07:05:00|1330.5|1329.3|1331.1|1329.9|1331.3|1330.1|1329.8|1328.6|81
1626073800000|2021-07-12 07:10:00|1331.3|1330.1|1332|1330.8|1332|1330.8|1331|1329.8|56
1626074100000|2021-07-12 07:15:00|1332.1|1330.9|1334.1|1332.9|1335|1333.8|1332.1|1330.9|107
1626074400000|2021-07-12 07:20:00|1334.2|1333|1335.1|1333.9|1335.1|1333.9|1333.3|1332.1|64
1626074700000|2021-07-12 07:25:00|1335|1333.8|1334.6|1333.4|1335.6|1334.4|1334.5|1333.3|84
1626075000000|2021-07-12 07:30:00|1334.5|1333.3|1335.4|1334.2|1335.4|1334.2|1334.3|1333.1|24
1626075300000|2021-07-12 07:35:00|1335.6|1334.4|1333.6|1332.4|1336.4|1335.2|1333.3|1332.1|56
1626075600000|2021-07-12 07:40:00|1333.5|1332.3|1333.1|1331.9|1334.4|1333.2|1333|1331.8|28
1626075900000|2021-07-12 07:45:00|1333|1331.8|1333.6|1332.4|1333.9|1332.7|1332.5|1331.3|51
1626076200000|2021-07-12 07:50:00|1333.8|1332.6|1335.1|1333.9|1335.3|1334.1|1333.5|1332.3|74
1626076500000|2021-07-12 07:55:00|1335|1333.8|1334.4|1333.2|1335|1333.8|1334.1|1332.9|41
1626076800000|2021-07-12 08:00:00|1334.2|1333|1334|1332.8|1334.2|1333|1332.9|1331.7|41
1626077100000|2021-07-12 08:05:00|1334.4|1333.2|1333.6|1332.4|1334.5|1333.3|1333.6|1332.4|18
1626077400000|2021-07-12 08:10:00|1333.5|1332.3|1332.9|1331.7|1333.9|1332.7|1332.6|1331.4|11
1626077700000|2021-07-12 08:15:00|1333.1|1331.9|1334.1|1332.9|1334.3|1333.1|1333.1|1331.9|25
1626078000000|2021-07-12 08:20:00|1334.4|1333.2|1335|1333.8|1335.9|1334.7|1334.4|1333.2|34
1626078300000|2021-07-12 08:25:00|1334.9|1333.7|1334.6|1333.4|1335.1|1333.9|1334.1|1332.9|9
1626078600000|2021-07-12 08:30:00|1334.5|1333.3|1334.2|1333|1334.5|1333.3|1333.6|1332.4|57
1626078900000|2021-07-12 08:35:00|1334.3|1333.1|1333.9|1332.7|1334.5|1333.3|1333.4|1332.2|29
1626079200000|2021-07-12 08:40:00|1334|1332.8|1333.6|1332.4|1334.9|1333.7|1333.4|1332.2|17
1626079500000|2021-07-12 08:45:00|1333.7|1332.5|1333.6|1332.4|1334|1332.8|1333.1|1331.9|22
1626079800000|2021-07-12 08:50:00|1332.4|1331.2|1330.9|1329.7|1332.4|1331.2|1329.8|1328.6|131
1626080100000|2021-07-12 08:55:00|1330.6|1329.4|1332.1|1330.9|1332.6|1331.4|1330.6|1329.4|51
1626080400000|2021-07-12 09:00:00|1332.5|1331.3|1333|1331.8|1333.1|1331.9|1330.8|1329.6|64
1626080700000|2021-07-12 09:05:00|1332.9|1331.7|1332.6|1331.4|1333.2|1332|1331.9|1330.7|14
1626081000000|2021-07-12 09:10:00|1332.5|1331.3|1333.6|1332.4|1334.1|1332.9|1332.5|1331.3|77
1626081300000|2021-07-12 09:15:00|1333.7|1332.5|1334.4|1333.2|1334.6|1333.4|1333.4|1332.2|25
1626081600000|2021-07-12 09:20:00|1333.9|1332.7|1334.1|1332.9|1334.3|1333.1|1332.9|1331.7|34
1626081900000|2021-07-12 09:25:00|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.3|1332.1|17
1626082200000|2021-07-12 09:30:00|1333.6|1332.4|1335.8|1334.6|1335.8|1334.6|1333.6|1332.4|32
1626082500000|2021-07-12 09:35:00|1335.5|1334.3|1335.6|1334.4|1335.9|1334.7|1334.9|1333.7|20
1626082800000|2021-07-12 09:40:00|1335.8|1334.6|1335.1|1333.9|1335.8|1334.6|1334.5|1333.3|40
1626083100000|2021-07-12 09:45:00|1335.2|1334|1335.6|1334.4|1336.4|1335.2|1335.2|1334|30
1626083400000|2021-07-12 09:50:00|1335.9|1334.7|1335.4|1334.2|1335.9|1334.7|1334.5|1333.3|54
1626083700000|2021-07-12 09:55:00|1335.5|1334.3|1335.5|1334.3|1335.9|1334.7|1335|1333.8|11
1626084000000|2021-07-12 10:00:00|1335.4|1334.2|1335.1|1333.9|1335.4|1334.2|1335|1333.8|18
1626084300000|2021-07-12 10:05:00|1335|1333.8|1332.6|1331.4|1335.3|1334.1|1332.5|1331.3|61
1626084600000|2021-07-12 10:10:00|1332.8|1331.6|1331.8|1330.6|1332.8|1331.6|1330.8|1329.6|72
1626084900000|2021-07-12 10:15:00|1331.9|1330.7|1332.3|1331.1|1332.4|1331.2|1331.8|1330.6|53
1626085200000|2021-07-12 10:20:00|1332.5|1331.3|1333.1|1331.9|1333.3|1332.1|1331.8|1330.6|32
1626085500000|2021-07-12 10:25:00|1333.2|1332|1332.9|1331.7|1333.4|1332.2|1332.8|1331.6|8
1626085800000|2021-07-12 10:30:00|1332.4|1331.2|1331.9|1330.7|1332.4|1331.2|1331.8|1330.6|25
1626086100000|2021-07-12 10:35:00|1331.8|1330.6|1332.6|1331.4|1333|1331.8|1331.8|1330.6|24
1626086400000|2021-07-12 10:40:00|1332.5|1331.3|1331.8|1330.6|1332.5|1331.3|1331.8|1330.6|6
1626086700000|2021-07-12 10:45:00|1331.5|1330.3|1332.4|1331.2|1332.5|1331.3|1331|1329.8|41
1626087000000|2021-07-12 10:50:00|1332.5|1331.3|1333.9|1332.7|1334|1332.8|1332.4|1331.2|44
1626087300000|2021-07-12 10:55:00|1334.5|1333.3|1336.4|1335.2|1336.5|1335.3|1334.4|1333.2|42
1626087600000|2021-07-12 11:00:00|1336.3|1335.1|1334.9|1333.7|1336.5|1335.3|1334.6|1333.4|30
1626087900000|2021-07-12 11:05:00|1334.8|1333.6|1334.6|1333.4|1335|1333.8|1334.1|1332.9|27
1626088200000|2021-07-12 11:10:00|1334.5|1333.3|1334.6|1333.4|1335.5|1334.3|1334.4|1333.2|12
1626088500000|2021-07-12 11:15:00|1334.8|1333.6|1334.1|1332.9|1335.6|1334.4|1333.6|1332.4|36
1626088800000|2021-07-12 11:20:00|1334.2|1333|1333.6|1332.4|1334.2|1333|1333.5|1332.3|39
1626089100000|2021-07-12 11:25:00|1333|1331.8|1334.4|1333.2|1334.8|1333.6|1333|1331.8|67
1626089400000|2021-07-12 11:30:00|1334|1332.8|1336|1334.8|1336.5|1335.3|1333.5|1332.3|95
1626089700000|2021-07-12 11:35:00|1335.9|1334.7|1335.7|1334.5|1336.9|1335.7|1335.4|1334.2|56
1626090000000|2021-07-12 11:40:00|1335.8|1334.6|1336.7|1335.5|1336.9|1335.7|1335.7|1334.5|79
1626090300000|2021-07-12 11:45:00|1336.5|1335.3|1336.6|1335.4|1337|1335.8|1336.4|1335.2|108
1626090600000|2021-07-12 11:50:00|1336.7|1335.5|1336.9|1335.7|1337|1335.8|1336.7|1335.5|60
1626090900000|2021-07-12 11:55:00|1336.6|1335.4|1336.6|1335.4|1336.8|1335.6|1335.4|1334.2|92
1626091200000|2021-07-12 12:00:00|1336.4|1335.2|1334.4|1333.2|1336.6|1335.4|1333.5|1332.3|157
1626091500000|2021-07-12 12:05:00|1334.3|1333.1|1331.6|1330.4|1334.3|1333.1|1331.3|1330.1|181
1626091800000|2021-07-12 12:10:00|1331.9|1330.7|1332|1330.8|1333.3|1332.1|1331.5|1330.3|105
1626092100000|2021-07-12 12:15:00|1331.9|1330.7|1330.5|1329.3|1332|1330.8|1330.5|1329.3|146
1626092400000|2021-07-12 12:20:00|1330.9|1329.7|1333.9|1332.7|1334|1332.8|1330.8|1329.6|208
1626092700000|2021-07-12 12:25:00|1334.4|1333.2|1335.4|1334.2|1335.7|1334.5|1333.3|1332.1|113
1626093000000|2021-07-12 12:30:00|1335.3|1334.1|1335.8|1334.6|1336.5|1335.3|1334.6|1333.4|115
1626093300000|2021-07-12 12:35:00|1335.9|1334.7|1333.5|1332.3|1335.9|1334.7|1332.6|1331.4|112
1626093600000|2021-07-12 12:40:00|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1331.7|1330.5|135
1626096600000|2021-07-12 13:30:00|1335.1|1333.9|1337|1335.8|1337|1335.8|1328.1|1326.9|1675
1626096900000|2021-07-12 13:35:00|1336.9|1335.7|1336.6|1335.4|1337|1335.8|1334.3|1333.1|723
1626097200000|2021-07-12 13:40:00|1336.5|1335.3|1337|1335.8|1337.1|1335.9|1334.4|1333.2|632
1626097500000|2021-07-12 13:45:00|1336.9|1335.7|1337.4|1336.2|1340|1338.8|1335.3|1334.1|711
1626097800000|2021-07-12 13:50:00|1337.3|1336.1|1338.8|1337.6|1340|1338.8|1336.9|1335.7|1301
1626098100000|2021-07-12 13:55:00|1338.6|1337.4|1338.8|1337.6|1339.9|1338.7|1338|1336.8|618
1626098400000|2021-07-12 14:00:00|1338.7|1337.5|1336|1334.8|1339.1|1337.9|1334.7|1333.5|589
1626098700000|2021-07-12 14:05:00|1336.1|1334.9|1337.1|1335.9|1337.9|1336.7|1335.8|1334.6|300
1626099000000|2021-07-12 14:10:00|1336.9|1335.7|1336.3|1335.1|1338.4|1337.2|1336.2|1335|336
1626099300000|2021-07-12 14:15:00|1336.2|1335|1338.5|1337.3|1338.9|1337.7|1336.2|1335|395
1626099600000|2021-07-12 14:20:00|1338.7|1337.5|1339.6|1338.4|1339.6|1338.4|1337.5|1336.3|386
1626099900000|2021-07-12 14:25:00|1339.5|1338.3|1340.4|1339.2|1343.8|1342.6|1339.3|1338.1|1100
1626100200000|2021-07-12 14:30:00|1340.5|1339.3|1344.5|1343.3|1344.8|1343.6|1340.5|1339.3|683
1626100500000|2021-07-12 14:35:00|1344.6|1343.4|1344.1|1342.9|1346.5|1345.3|1343.8|1342.6|809
1626100800000|2021-07-12 14:40:00|1344.2|1343|1346.4|1345.2|1348.7|1347.5|1344.1|1342.9|882
1626101100000|2021-07-12 14:45:00|1346.5|1345.3|1345.7|1344.5|1347.5|1346.3|1345.5|1344.3|462
1626101400000|2021-07-12 14:50:00|1345.9|1344.7|1347.2|1346|1348.6|1347.4|1345.2|1344|475
1626101700000|2021-07-12 14:55:00|1347.4|1346.2|1347.2|1346|1349.6|1348.4|1346.7|1345.5|642
1626102000000|2021-07-12 15:00:00|1347.3|1346.1|1351.9|1350.7|1352.4|1351.2|1347.3|1346.1|1198
1626102300000|2021-07-12 15:05:00|1352.1|1350.9|1348.2|1347|1352.4|1351.2|1347.2|1346|764
1626102600000|2021-07-12 15:10:00|1348.4|1347.2|1347.7|1346.5|1350.1|1348.9|1347.4|1346.2|493
1626102900000|2021-07-12 15:15:00|1347.9|1346.7|1348.9|1347.7|1350.4|1349.2|1347.7|1346.5|314
1626103200000|2021-07-12 15:20:00|1349.3|1348.1|1348.7|1347.5|1350.3|1349.1|1348.4|1347.2|230
1626103500000|2021-07-12 15:25:00|1348.8|1347.6|1349.2|1348|1350.4|1349.2|1348.7|1347.5|329
1626103800000|2021-07-12 15:30:00|1349.3|1348.1|1350.2|1349|1351.7|1350.5|1349.3|1348.1|984
1626104100000|2021-07-12 15:35:00|1350.4|1349.2|1346.6|1345.4|1350.5|1349.3|1346.1|1344.9|647
1626104400000|2021-07-12 15:40:00|1346.5|1345.3|1347.5|1346.3|1347.5|1346.3|1343.5|1342.3|521
1626104700000|2021-07-12 15:45:00|1347.4|1346.2|1344.1|1342.9|1348.8|1347.6|1343.5|1342.3|379
1626105000000|2021-07-12 15:50:00|1344.2|1343|1345.8|1344.6|1347|1345.8|1343.8|1342.6|516
1626105300000|2021-07-12 15:55:00|1345.7|1344.5|1343.7|1341.7|1346.8|1345.6|1341|1339.4|761
1626105600000|2021-07-12 16:00:00|1344.1|1341.1|1337.6|1336.4|1351|1349.8|1337.5|1336.3|2699
1626105900000|2021-07-12 16:05:00|1337.3|1336.1|1335.5|1334.3|1340.7|1339.5|1333.6|1332.4|1938
1626106200000|2021-07-12 16:10:00|1335.3|1334.1|1342.1|1340.9|1343|1341.8|1335|1333.8|1254
1626106500000|2021-07-12 16:15:00|1342|1340.8|1339.6|1338.4|1343.8|1342.6|1338.9|1337.7|640
1626106800000|2021-07-12 16:20:00|1339.8|1338.6|1337.5|1336.3|1339.8|1338.6|1336.8|1335.6|637
1626107100000|2021-07-12 16:25:00|1337.4|1336.2|1341.4|1340.2|1341.6|1340.4|1336.5|1335.3|488
1626107400000|2021-07-12 16:30:00|1341.3|1340.1|1343.6|1342.4|1344.5|1343.3|1340.6|1339.4|850
1626107700000|2021-07-12 16:35:00|1343.5|1342.3|1340.9|1339.7|1343.6|1342.4|1340.3|1339.1|453
1626108000000|2021-07-12 16:40:00|1341.3|1340.1|1344.4|1343.2|1345.3|1344.1|1340.8|1339.6|503
1626108300000|2021-07-12 16:45:00|1344.5|1343.3|1347.6|1346.4|1348.8|1347.6|1344.5|1343.3|1045
1626108600000|2021-07-12 16:50:00|1347.7|1346.5|1351.2|1350|1351.7|1350.5|1347.5|1346.3|1005
1626108900000|2021-07-12 16:55:00|1351.4|1350.2|1353|1351.8|1355.9|1354.7|1350.7|1349.5|1225
1626109200000|2021-07-12 17:00:00|1353.2|1352|1353.6|1352.4|1354.5|1353.3|1352.2|1351|708
1626109500000|2021-07-12 17:05:00|1353.8|1352.6|1350.8|1349.6|1354.5|1353.3|1350.8|1349.6|639
1626109800000|2021-07-12 17:10:00|1350.6|1349.4|1351.6|1350.4|1352|1350.8|1349.9|1348.7|455
1626110100000|2021-07-12 17:15:00|1351.5|1350.3|1350.2|1349|1351.9|1350.7|1349.8|1348.6|210
1626110400000|2021-07-12 17:20:00|1350.4|1349.2|1349.3|1348.1|1350.5|1349.3|1348.9|1347.7|451
1626110700000|2021-07-12 17:25:00|1349.2|1348|1351.3|1350.1|1351.4|1350.2|1348.9|1347.7|589
1626111000000|2021-07-12 17:30:00|1351.4|1350.2|1350.4|1349.2|1351.5|1350.3|1350|1348.8|257
1626111300000|2021-07-12 17:35:00|1350.5|1349.3|1350.5|1349.3|1351.4|1350.2|1350.3|1349.1|368
1626111600000|2021-07-12 17:40:00|1350.4|1349.2|1349.9|1348.7|1350.5|1349.3|1348.1|1346.9|536
1626111900000|2021-07-12 17:45:00|1349.8|1348.6|1349.6|1348.4|1350.6|1349.4|1348.8|1347.6|269
1626112200000|2021-07-12 17:50:00|1349.5|1348.3|1350.3|1349.1|1351.5|1350.3|1349.5|1348.3|408
1626112500000|2021-07-12 17:55:00|1350.2|1349|1348.6|1347.4|1351.1|1349.9|1347.6|1346.4|464
1626112800000|2021-07-12 18:00:00|1348.7|1347.5|1349|1347.8|1350.2|1349|1348.6|1347.4|257
1626113100000|2021-07-12 18:05:00|1348.9|1347.7|1350.9|1349.7|1351.5|1350.3|1348.7|1347.5|603
1626113400000|2021-07-12 18:10:00|1351.1|1349.9|1351.5|1350.3|1352|1350.8|1348.7|1347.5|1589
1626113700000|2021-07-12 18:15:00|1351.3|1350.1|1351.6|1349.6|1351.7|1350.5|1349|1347.8|697
1626134400000|2021-07-13 00:00:00|1350|1348.8|1352.4|1351.2|1352.7|1351.5|1349.1|1347.9|547
1626134700000|2021-07-13 00:05:00|1352.5|1351.3|1351.1|1349.9|1352.6|1351.4|1350.7|1349.5|94
1626135000000|2021-07-13 00:10:00|1350.9|1349.7|1350.4|1349.2|1351.5|1350.3|1349.6|1348.4|335
1626135300000|2021-07-13 00:15:00|1350.5|1349.3|1350.4|1349.2|1351.2|1350|1350.4|1349.2|76
1626135600000|2021-07-13 00:20:00|1350.5|1349.3|1351|1349.8|1352.2|1351|1350.2|1349|61
1626135900000|2021-07-13 00:25:00|1350.7|1349.5|1351.1|1349.9|1351.1|1349.9|1350.4|1349.2|40
1626136200000|2021-07-13 00:30:00|1351|1349.8|1352|1350.8|1352|1350.8|1350.6|1349.4|70
1626136500000|2021-07-13 00:35:00|1352.1|1350.9|1354.7|1353.5|1354.7|1353.5|1351.5|1350.3|193
1626136800000|2021-07-13 00:40:00|1354.5|1353.3|1354.7|1353.5|1355.1|1353.9|1353.2|1352|137
1626137100000|2021-07-13 00:45:00|1354.9|1353.7|1355.4|1354.2|1356.1|1354.9|1353.9|1352.7|139
1626137400000|2021-07-13 00:50:00|1355.5|1354.3|1355.1|1353.9|1355.7|1354.5|1354|1352.8|64
1626137700000|2021-07-13 00:55:00|1355|1353.8|1355.5|1354.3|1355.6|1354.4|1354.6|1353.4|77
1626138000000|2021-07-13 01:00:00|1355.4|1354.2|1353.5|1352.3|1355.4|1354.2|1352.7|1351.5|217
1626138300000|2021-07-13 01:05:00|1353.7|1352.5|1352.9|1351.7|1353.8|1352.6|1352.7|1351.5|72
1626138600000|2021-07-13 01:10:00|1353.1|1351.9|1351.6|1350.4|1353.7|1352.5|1351.5|1350.3|398
1626138900000|2021-07-13 01:15:00|1351.5|1350.3|1351.6|1350.4|1352|1350.8|1350.9|1349.7|120
1626139200000|2021-07-13 01:20:00|1351.5|1350.3|1352.1|1350.9|1352.2|1351|1351.5|1350.3|30
1626139500000|2021-07-13 01:25:00|1352|1350.8|1352.1|1350.9|1352.2|1351|1351.2|1350|89
1626139800000|2021-07-13 01:30:00|1352.2|1351|1353.1|1351.9|1353.4|1352.2|1352.2|1351|52
1626140100000|2021-07-13 01:35:00|1353.2|1352|1354.4|1353.2|1354.6|1353.4|1353.2|1352|57
1626140400000|2021-07-13 01:40:00|1354.6|1353.4|1353.5|1352.3|1355|1353.8|1353.5|1352.3|40
1626140700000|2021-07-13 01:45:00|1353.6|1352.4|1354.5|1353.3|1355|1353.8|1353.6|1352.4|35
1626141000000|2021-07-13 01:50:00|1354.4|1353.2|1354.2|1353|1354.5|1353.3|1354.2|1353|18
1626141300000|2021-07-13 01:55:00|1354.5|1353.3|1355.4|1354.2|1355.5|1354.3|1354.1|1352.9|63
1626141600000|2021-07-13 02:00:00|1355.7|1354.5|1354.7|1353.5|1356.4|1355.2|1354.7|1353.5|79
1626141900000|2021-07-13 02:05:00|1354.9|1353.7|1352.9|1351.7|1354.9|1353.7|1352.7|1351.5|113
1626142200000|2021-07-13 02:10:00|1353.2|1352|1353.4|1352.2|1353.9|1352.7|1353.2|1352|87
1626142500000|2021-07-13 02:15:00|1353.3|1352.1|1353.6|1352.4|1353.6|1352.4|1353.2|1352|30
1626142800000|2021-07-13 02:20:00|1353.5|1352.3|1353.6|1352.4|1353.7|1352.5|1353.2|1352|65
1626143100000|2021-07-13 02:25:00|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.2|1352|47
1626143400000|2021-07-13 02:30:00|1354|1352.8|1353.4|1352.2|1354|1352.8|1353.2|1352|117
1626143700000|2021-07-13 02:35:00|1353.5|1352.3|1353.9|1352.7|1354|1352.8|1353.5|1352.3|41
1626144000000|2021-07-13 02:40:00|1353.8|1352.6|1353.4|1352.2|1354|1352.8|1353.2|1352|46
1626144300000|2021-07-13 02:45:00|1353.5|1352.3|1352.9|1351.7|1354|1352.8|1352.6|1351.4|30
1626144600000|2021-07-13 02:50:00|1352.8|1351.6|1352.4|1351.2|1352.8|1351.6|1351.6|1350.4|136
1626144900000|2021-07-13 02:55:00|1352.2|1351|1350.2|1349|1352.2|1351|1350.2|1349|68
1626145200000|2021-07-13 03:00:00|1350.4|1349.2|1351.4|1350.2|1351.4|1350.2|1350.4|1349.2|101
1626145500000|2021-07-13 03:05:00|1351.5|1350.3|1351.6|1350.4|1352|1350.8|1351.4|1350.2|36
1626145800000|2021-07-13 03:10:00|1351.5|1350.3|1351.2|1350|1351.7|1350.5|1351.2|1350|45
1626146100000|2021-07-13 03:15:00|1351.4|1350.2|1351.7|1350.5|1351.9|1350.7|1351.2|1350|37
1626146400000|2021-07-13 03:20:00|1351.9|1350.7|1352.5|1351.3|1352.5|1351.3|1351.5|1350.3|57
1626146700000|2021-07-13 03:25:00|1352.7|1351.5|1353.9|1352.7|1353.9|1352.7|1352.5|1351.3|75
1626147000000|2021-07-13 03:30:00|1353.7|1352.5|1355|1353.8|1355.4|1354.2|1353.7|1352.5|113
1626147300000|2021-07-13 03:35:00|1354.7|1353.5|1354.1|1352.9|1355|1353.8|1353.9|1352.7|17
1626147600000|2021-07-13 03:40:00|1354|1352.8|1354.1|1352.9|1354.4|1353.2|1353.4|1352.2|17
1626147900000|2021-07-13 03:45:00|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.6|1352.4|3
1626148200000|2021-07-13 03:50:00|1353.8|1352.6|1353.2|1352|1353.9|1352.7|1353.2|1352|19
1626148500000|2021-07-13 03:55:00|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.7|1351.5|26
1626148800000|2021-07-13 04:00:00|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|3
1626149100000|2021-07-13 04:05:00|1353|1351.8|1351.7|1350.5|1353|1351.8|1351.7|1350.5|32
1626149400000|2021-07-13 04:10:00|1352.5|1351.3|1352.4|1351.2|1352.6|1351.4|1352.2|1351|23
1626149700000|2021-07-13 04:15:00|1352.3|1351.1|1352.1|1350.9|1352.4|1351.2|1352|1350.8|9
1626150000000|2021-07-13 04:20:00|1352.4|1351.2|1352.6|1351.4|1352.7|1351.5|1352.1|1350.9|4
1626150300000|2021-07-13 04:25:00|1352.5|1351.3|1352.7|1351.5|1353.4|1352.2|1352.2|1351|43
1626150600000|2021-07-13 04:30:00|1352.9|1351.7|1351.6|1350.4|1352.9|1351.7|1351.4|1350.2|44
1626150900000|2021-07-13 04:35:00|1351.9|1350.7|1352.6|1351.4|1352.6|1351.4|1351.2|1350|33
1626151200000|2021-07-13 04:40:00|1352.5|1351.3|1351.8|1350.6|1352.6|1351.4|1351.6|1350.4|23
1626151500000|2021-07-13 04:45:00|1351.9|1350.7|1351.4|1350.2|1352.1|1350.9|1351.4|1350.2|20
1626151800000|2021-07-13 04:50:00|1351.3|1350.1|1350.6|1349.4|1351.3|1350.1|1350.4|1349.2|25
1626152100000|2021-07-13 04:55:00|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.3|1349.1|10
1626152400000|2021-07-13 05:00:00|1350.3|1349.1|1350.9|1349.7|1350.9|1349.7|1349.9|1348.7|18
1626152700000|2021-07-13 05:05:00|1350.8|1349.6|1350.5|1349.3|1350.9|1349.7|1350.1|1348.9|13
1626153000000|2021-07-13 05:10:00|1350.4|1349.2|1349.8|1348.6|1350.6|1349.4|1349.8|1348.6|35
1626153300000|2021-07-13 05:15:00|1350.1|1348.9|1349.1|1347.9|1350.6|1349.4|1349|1347.8|65
1626153600000|2021-07-13 05:20:00|1349.2|1348|1350.9|1349.7|1350.9|1349.7|1349.2|1348|69
1626153900000|2021-07-13 05:25:00|1350.8|1349.6|1349.9|1348.7|1350.8|1349.6|1349.7|1348.5|24
1626154200000|2021-07-13 05:30:00|1350.7|1349.5|1350|1348.8|1351|1349.8|1350|1348.8|34
1626154500000|2021-07-13 05:35:00|1349.8|1348.6|1348.6|1347.4|1349.9|1348.7|1348.6|1347.4|48
1626154800000|2021-07-13 05:40:00|1348.9|1347.7|1348.9|1347.7|1349.3|1348.1|1348.9|1347.7|16
1626155100000|2021-07-13 05:45:00|1349|1347.8|1352|1350.8|1352.4|1351.2|1349|1347.8|40
1626155400000|2021-07-13 05:50:00|1352.1|1350.9|1351.4|1350.2|1352.3|1351.1|1351.3|1350.1|26
1626155700000|2021-07-13 05:55:00|1351.5|1350.3|1351.4|1350.2|1351.6|1350.4|1350.5|1349.3|25
1626156000000|2021-07-13 06:00:00|1351.6|1350.4|1353.5|1352.3|1353.6|1352.4|1351.6|1350.4|32
1626156300000|2021-07-13 06:05:00|1353.4|1352.2|1353.6|1352.4|1354.4|1353.2|1353.3|1352.1|45
1626156600000|2021-07-13 06:10:00|1353.8|1352.6|1353.9|1352.7|1354.1|1352.9|1352.8|1351.6|31
1626156900000|2021-07-13 06:15:00|1354|1352.8|1352.9|1351.7|1354.1|1352.9|1352.9|1351.7|17
1626157200000|2021-07-13 06:20:00|1352.8|1351.6|1352.6|1351.4|1352.9|1351.7|1351.8|1350.6|21
1626157500000|2021-07-13 06:25:00|1352.7|1351.5|1351.9|1350.7|1353|1351.8|1351.9|1350.7|19
1626157800000|2021-07-13 06:30:00|1352.1|1350.9|1354.1|1352.9|1354.2|1353|1352.1|1350.9|54
1626158100000|2021-07-13 06:35:00|1354|1352.8|1354.4|1353.2|1355.1|1353.9|1354|1352.8|28
1626158400000|2021-07-13 06:40:00|1354.3|1353.1|1352.9|1351.7|1354.4|1353.2|1352.9|1351.7|24
1626158700000|2021-07-13 06:45:00|1353|1351.8|1354.1|1352.9|1354.1|1352.9|1352.1|1350.9|22
1626159000000|2021-07-13 06:50:00|1354.2|1353|1355.5|1354.3|1356|1354.8|1354.1|1352.9|47
1626159300000|2021-07-13 06:55:00|1355.4|1354.2|1355.3|1354.1|1355.9|1354.7|1354.9|1353.7|93
1626159600000|2021-07-13 07:00:00|1355.1|1353.9|1354.4|1353.2|1355.3|1354.1|1353.9|1352.7|61
1626159900000|2021-07-13 07:05:00|1354.5|1353.3|1352.9|1351.7|1354.5|1353.3|1351.9|1350.7|84
1626160200000|2021-07-13 07:10:00|1352.8|1351.6|1354.9|1353.7|1354.9|1353.7|1352.8|1351.6|80
1626160500000|2021-07-13 07:15:00|1354.8|1353.6|1356.4|1355.2|1357.8|1356.6|1354.8|1353.6|94
1626160800000|2021-07-13 07:20:00|1356.7|1355.5|1355.4|1354.2|1357.4|1356.2|1355.4|1354.2|98
1626161100000|2021-07-13 07:25:00|1355.3|1354.1|1356|1354.8|1356.1|1354.9|1355|1353.8|23
1626161400000|2021-07-13 07:30:00|1356.1|1354.9|1355.1|1353.9|1356.6|1355.4|1355|1353.8|20
1626161700000|2021-07-13 07:35:00|1355|1353.8|1353.9|1352.7|1355.6|1354.4|1353.1|1351.9|44
1626162000000|2021-07-13 07:40:00|1353.5|1352.3|1354.3|1353.1|1355.6|1354.4|1353.5|1352.3|51
1626162300000|2021-07-13 07:45:00|1354.2|1353|1352.9|1351.7|1354.4|1353.2|1352.8|1351.6|21
1626162600000|2021-07-13 07:50:00|1353|1351.8|1353|1351.8|1353.4|1352.2|1352.3|1351.1|18
1626162900000|2021-07-13 07:55:00|1354|1352.8|1352.6|1351.4|1354.1|1352.9|1352|1350.8|40
1626163200000|2021-07-13 08:00:00|1352.5|1351.3|1351.6|1350.4|1352.6|1351.4|1351.4|1350.2|14
1626163500000|2021-07-13 08:05:00|1351.4|1350.2|1351.6|1350.4|1352.6|1351.4|1351.3|1350.1|33
1626163800000|2021-07-13 08:10:00|1351.7|1350.5|1352.9|1351.7|1352.9|1351.7|1351.4|1350.2|77
1626164100000|2021-07-13 08:15:00|1352.8|1351.6|1353.9|1352.7|1354.1|1352.9|1352.8|1351.6|28
1626164400000|2021-07-13 08:20:00|1353.8|1352.6|1353.9|1352.7|1355.2|1354|1353|1351.8|76
1626164700000|2021-07-13 08:25:00|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1352.9|1351.7|37
1626165000000|2021-07-13 08:30:00|1354.4|1353.2|1353.6|1352.4|1355.1|1353.9|1353.6|1352.4|24
1626165300000|2021-07-13 08:35:00|1353.5|1352.3|1352.9|1351.7|1353.5|1352.3|1352.3|1351.1|25
1626165600000|2021-07-13 08:40:00|1352.7|1351.5|1352.9|1351.7|1353.6|1352.4|1352.6|1351.4|19
1626165900000|2021-07-13 08:45:00|1353|1351.8|1353.8|1352.6|1353.9|1352.7|1352.8|1351.6|28
1626166200000|2021-07-13 08:50:00|1353.9|1352.7|1351.9|1350.7|1353.9|1352.7|1351.8|1350.6|67
1626166500000|2021-07-13 08:55:00|1352|1350.8|1351.5|1350.3|1352|1350.8|1351|1349.8|52
1626166800000|2021-07-13 09:00:00|1351.6|1350.4|1349.9|1348.7|1351.8|1350.6|1349.9|1348.7|46
1626167100000|2021-07-13 09:05:00|1349.6|1348.4|1350.4|1349.2|1350.6|1349.4|1349.3|1348.1|48
1626167400000|2021-07-13 09:10:00|1350.1|1348.9|1349.9|1348.7|1350.5|1349.3|1349.6|1348.4|23
1626167700000|2021-07-13 09:15:00|1350|1348.8|1350.7|1349.5|1351.1|1349.9|1349.9|1348.7|13
1626168000000|2021-07-13 09:20:00|1350.6|1349.4|1350.5|1349.3|1350.8|1349.6|1350|1348.8|35
1626168300000|2021-07-13 09:25:00|1350.6|1349.4|1351.1|1349.9|1352|1350.8|1350.5|1349.3|30
1626168600000|2021-07-13 09:30:00|1351|1349.8|1353.5|1352.3|1353.9|1352.7|1350.8|1349.6|51
1626168900000|2021-07-13 09:35:00|1353.6|1352.4|1355|1353.8|1355|1353.8|1353.6|1352.4|82
1626169200000|2021-07-13 09:40:00|1354.7|1353.5|1354|1352.8|1355.3|1354.1|1353.5|1352.3|73
1626169500000|2021-07-13 09:45:00|1354.2|1353|1354.4|1353.2|1354.9|1353.7|1354|1352.8|22
1626169800000|2021-07-13 09:50:00|1354.3|1353.1|1352.9|1351.7|1354.3|1353.1|1352.6|1351.4|13
1626170100000|2021-07-13 09:55:00|1352.8|1351.6|1352.9|1351.7|1353.6|1352.4|1352.4|1351.2|13
1626170400000|2021-07-13 10:00:00|1352.8|1351.6|1352.1|1350.9|1353.6|1352.4|1352|1350.8|34
1626170700000|2021-07-13 10:05:00|1352|1350.8|1352.6|1351.4|1352.9|1351.7|1351.8|1350.6|45
1626171000000|2021-07-13 10:10:00|1352.4|1351.2|1351.8|1350.6|1352.4|1351.2|1351.3|1350.1|68
1626171300000|2021-07-13 10:15:00|1351.6|1350.4|1351.9|1350.7|1352.6|1351.4|1351.5|1350.3|16
1626171600000|2021-07-13 10:20:00|1352|1350.8|1353|1351.8|1353.3|1352.1|1352|1350.8|12
1626171900000|2021-07-13 10:25:00|1352.9|1351.7|1351.9|1350.7|1353|1351.8|1351.8|1350.6|37
1626172200000|2021-07-13 10:30:00|1351.6|1350.4|1350.9|1349.7|1352.6|1351.4|1350.8|1349.6|62
1626172500000|2021-07-13 10:35:00|1351.3|1350.1|1352.9|1351.7|1353.4|1352.2|1351.3|1350.1|100
1626172800000|2021-07-13 10:40:00|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.5|1351.3|23
1626173100000|2021-07-13 10:45:00|1352.7|1351.5|1353.8|1352.6|1353.8|1352.6|1352.6|1351.4|30
1626173400000|2021-07-13 10:50:00|1353.9|1352.7|1354|1352.8|1354|1352.8|1353.5|1352.3|16
1626173700000|2021-07-13 10:55:00|1354.1|1352.9|1352.9|1351.7|1354.8|1353.6|1352.9|1351.7|51
1626174000000|2021-07-13 11:00:00|1353.2|1352|1352.1|1350.9|1353.2|1352|1351.9|1350.7|50
1626174300000|2021-07-13 11:05:00|1351.9|1350.7|1352|1350.8|1352|1350.8|1351.1|1349.9|39
1626174600000|2021-07-13 11:10:00|1351.9|1350.7|1352.1|1350.9|1352.6|1351.4|1351.6|1350.4|14
1626174900000|2021-07-13 11:15:00|1351.9|1350.7|1351.7|1350.5|1352.2|1351|1351.4|1350.2|18
1626175200000|2021-07-13 11:20:00|1351.8|1350.6|1350.8|1349.6|1352.1|1350.9|1350|1348.8|111
1626175500000|2021-07-13 11:25:00|1351|1349.8|1351.4|1350.2|1352.1|1350.9|1351|1349.8|72
1626175800000|2021-07-13 11:30:00|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1350.9|1349.7|50
1626176100000|2021-07-13 11:35:00|1351.9|1350.7|1351.6|1350.4|1351.9|1350.7|1351.4|1350.2|25
1626176400000|2021-07-13 11:40:00|1351.4|1350.2|1351.4|1350.2|1351.7|1350.5|1351.3|1350.1|13
1626176700000|2021-07-13 11:45:00|1351.5|1350.3|1351.9|1350.7|1352.1|1350.9|1351.3|1350.1|50
1626177000000|2021-07-13 11:50:00|1351.8|1350.6|1353|1351.8|1353|1351.8|1351.4|1350.2|27
1626177300000|2021-07-13 11:55:00|1352.9|1351.7|1353.9|1352.7|1354|1352.8|1352.5|1351.3|76
1626177600000|2021-07-13 12:00:00|1353.6|1352.4|1352.6|1351.4|1354.4|1353.2|1352.6|1351.4|61
1626177900000|2021-07-13 12:05:00|1352.5|1351.3|1355.3|1354.1|1355.6|1354.4|1352.5|1351.3|115
1626178200000|2021-07-13 12:10:00|1355.5|1354.3|1358.8|1357.6|1358.8|1357.6|1355.1|1353.9|448
1626178500000|2021-07-13 12:15:00|1359|1357.8|1359.8|1358.6|1361|1359.8|1358.5|1357.3|437
1626178800000|2021-07-13 12:20:00|1360.2|1359|1360.8|1359.6|1361.5|1360.3|1359.1|1357.9|258
1626179100000|2021-07-13 12:25:00|1361.2|1360|1363.3|1362.1|1364|1362.8|1361.2|1360|474
1626179400000|2021-07-13 12:30:00|1363.2|1362|1359.4|1358.2|1363.2|1362|1356.8|1355.6|441
1626179700000|2021-07-13 12:35:00|1359.1|1357.9|1360.9|1359.7|1361.5|1360.3|1359|1357.8|218
1626180000000|2021-07-13 12:40:00|1361.1|1359.9|1360|1358.8|1361.9|1360.7|1359.4|1358.2|131
1626183000000|2021-07-13 13:30:00|1358|1356.8|1356.9|1355.7|1360.7|1359.5|1355|1353.8|2673
1626183300000|2021-07-13 13:35:00|1356.8|1355.6|1360.3|1359.1|1360.4|1359.2|1354.9|1353.7|1088
1626183600000|2021-07-13 13:40:00|1360.4|1359.2|1359.3|1358.1|1363|1361.8|1358.5|1357.3|1727
1626183900000|2021-07-13 13:45:00|1359.5|1358.3|1362.5|1361.3|1363.3|1362.1|1358.8|1357.6|1553
1626184200000|2021-07-13 13:50:00|1363|1361.8|1361.2|1360|1363.8|1362.6|1360.7|1359.5|1260
1626184500000|2021-07-13 13:55:00|1361|1359.8|1360.5|1359.3|1362.8|1361.6|1359.5|1358.3|1208
1626184800000|2021-07-13 14:00:00|1360.8|1359.6|1357.8|1356.6|1360.9|1359.7|1357.4|1356.2|895
1626185100000|2021-07-13 14:05:00|1357.7|1356.5|1358.5|1357.3|1359.7|1358.5|1357.5|1356.3|692
1626185400000|2021-07-13 14:10:00|1358.8|1357.6|1355.3|1354.1|1359.5|1358.3|1355|1353.8|804
1626185700000|2021-07-13 14:15:00|1355.2|1354|1354.2|1353|1356.8|1355.6|1354|1352.8|758
1626186000000|2021-07-13 14:20:00|1354.3|1353.1|1356.8|1355.6|1357|1355.8|1353.4|1352.2|767
1626186300000|2021-07-13 14:25:00|1356.9|1355.7|1357.8|1356.6|1358.3|1357.1|1355.3|1354.1|1146
1626186600000|2021-07-13 14:30:00|1357.9|1356.7|1360|1358.8|1360.8|1359.6|1357.7|1356.5|883
1626186900000|2021-07-13 14:35:00|1360.2|1359|1358.8|1357.6|1360.8|1359.6|1358.4|1357.2|887
1626187200000|2021-07-13 14:40:00|1358.9|1357.7|1359.5|1358.3|1360.3|1359.1|1358.5|1357.3|814
1626187500000|2021-07-13 14:45:00|1359.7|1358.5|1361.5|1360.3|1362.2|1361|1359.4|1358.2|536
1626187800000|2021-07-13 14:50:00|1361.7|1360.5|1362.4|1361.2|1362.5|1361.3|1360.2|1359|334
1626188100000|2021-07-13 14:55:00|1362.5|1361.3|1363|1361.8|1363.8|1362.6|1362.3|1361.1|506
1626188400000|2021-07-13 15:00:00|1363.4|1362.2|1359.8|1358.6|1363.8|1362.6|1359.7|1358.5|327
1626188700000|2021-07-13 15:05:00|1360|1358.8|1362.5|1361.3|1362.8|1361.6|1359.4|1358.2|438
1626189000000|2021-07-13 15:10:00|1362.4|1361.2|1360.3|1359.1|1362.7|1361.5|1360.3|1359.1|316
1626189300000|2021-07-13 15:15:00|1360.2|1359|1361.2|1360|1361.9|1360.7|1359.6|1358.4|218
1626189600000|2021-07-13 15:20:00|1361|1359.8|1359.4|1358.2|1361.2|1360|1359.3|1358.1|302
1626189900000|2021-07-13 15:25:00|1359.5|1358.3|1359.4|1358.2|1360.8|1359.6|1359.3|1358.1|272
1626190200000|2021-07-13 15:30:00|1359.3|1358.1|1359.7|1358.5|1360|1358.8|1358|1356.8|361
1626190500000|2021-07-13 15:35:00|1359.5|1358.3|1361.8|1360.6|1362|1360.8|1359.5|1358.3|291
1626190800000|2021-07-13 15:40:00|1361.9|1360.7|1363.8|1362.6|1364|1362.8|1361.2|1360|634
1626191100000|2021-07-13 15:45:00|1363.7|1362.5|1365.4|1364.2|1366.8|1365.6|1363.7|1362.5|678
1626191400000|2021-07-13 15:50:00|1365.7|1364.5|1361.9|1360.7|1366|1364.8|1361.6|1360.4|530
1626191700000|2021-07-13 15:55:00|1361.7|1360.5|1364|1362.8|1364.2|1363|1361.3|1360.1|548
1626192000000|2021-07-13 16:00:00|1364.2|1363|1363.2|1362|1364.9|1363.7|1363.2|1362|632
1626192300000|2021-07-13 16:05:00|1363.3|1362.1|1362.2|1361|1363.4|1362.2|1360.8|1359.6|202
1626192600000|2021-07-13 16:10:00|1362|1360.8|1363.5|1362.3|1365.2|1364|1362|1360.8|208
1626192900000|2021-07-13 16:15:00|1363.8|1362.6|1363.8|1362.6|1364.5|1363.3|1362.9|1361.7|242
1626193200000|2021-07-13 16:20:00|1363.9|1362.7|1363.3|1362.1|1365.3|1364.1|1362.8|1361.6|308
1626193500000|2021-07-13 16:25:00|1363.5|1362.3|1362.1|1360.9|1363.5|1362.3|1360.4|1359.2|306
1626193800000|2021-07-13 16:30:00|1361.9|1360.7|1360.1|1358.9|1363.3|1362.1|1359.6|1358.4|369
1626194100000|2021-07-13 16:35:00|1360.2|1359|1358.8|1357.6|1361.5|1360.3|1357.9|1356.7|491
1626194400000|2021-07-13 16:40:00|1358.9|1357.7|1358.6|1357.4|1359.8|1358.6|1356.8|1355.6|595
1626194700000|2021-07-13 16:45:00|1358.7|1357.5|1359.4|1358.2|1359.4|1358.2|1357.7|1356.5|362
1626195000000|2021-07-13 16:50:00|1359.5|1358.3|1359.1|1357.9|1359.9|1358.7|1358.7|1357.5|251
1626195300000|2021-07-13 16:55:00|1359.2|1358|1357.8|1356.6|1359.4|1358.2|1357.6|1356.4|355
1626195600000|2021-07-13 17:00:00|1357.9|1356.7|1358.6|1357.4|1359.6|1358.4|1357.3|1356.1|483
1626195900000|2021-07-13 17:05:00|1358.4|1357.2|1358.2|1357|1359.3|1358.1|1357.6|1356.4|261
1626196200000|2021-07-13 17:10:00|1358.3|1357.1|1357.6|1356.4|1359.3|1358.1|1357.6|1356.4|161
1626196500000|2021-07-13 17:15:00|1357.7|1356.5|1358.7|1357.5|1359.1|1357.9|1357.3|1356.1|214
1626196800000|2021-07-13 17:20:00|1358.5|1357.3|1358.6|1357.4|1358.8|1357.6|1357.8|1356.6|216
1626197100000|2021-07-13 17:25:00|1358.7|1357.5|1357.9|1356.7|1358.9|1357.7|1357.1|1355.9|304
1626197400000|2021-07-13 17:30:00|1357.8|1356.6|1359.1|1357.9|1359.3|1358.1|1356.8|1355.6|238
1626197700000|2021-07-13 17:35:00|1358.9|1357.7|1358.6|1357.4|1360|1358.8|1358.6|1357.4|280
1626198000000|2021-07-13 17:40:00|1358.3|1357.1|1356.6|1355.4|1359.1|1357.9|1356.6|1355.4|249
1626198300000|2021-07-13 17:45:00|1356.7|1355.5|1355.2|1354|1356.7|1355.5|1354.8|1353.6|395
1626198600000|2021-07-13 17:50:00|1355.3|1354.1|1355.7|1354.5|1356.3|1355.1|1354.8|1353.6|362
1626198900000|2021-07-13 17:55:00|1355.8|1354.6|1356.6|1355.4|1357|1355.8|1355.6|1354.4|415
1626199200000|2021-07-13 18:00:00|1356.8|1355.6|1356.1|1354.9|1357.1|1355.9|1355.4|1354.2|553
1626199500000|2021-07-13 18:05:00|1356.3|1355.1|1355.1|1353.9|1357.9|1356.7|1354.9|1353.7|690
1626199800000|2021-07-13 18:10:00|1355.2|1354|1353.6|1352.4|1355.3|1354.1|1351.8|1350.6|2480
1626200100000|2021-07-13 18:15:00|1353.8|1352.6|1352.3|1351.1|1353.9|1352.7|1351.1|1349.9|789
1626220800000|2021-07-14 00:00:00|1353.3|1352.1|1349.5|1348.3|1354|1352.8|1349.3|1348.1|388
1626221100000|2021-07-14 00:05:00|1349.6|1348.4|1350.8|1349.6|1351.2|1350|1349.5|1348.3|168
1626221400000|2021-07-14 00:10:00|1351|1349.8|1348.7|1347.5|1351|1349.8|1347.3|1346.1|196
1626221700000|2021-07-14 00:15:00|1348.5|1347.3|1348.3|1347.1|1349|1347.8|1347.8|1346.6|133
1626222000000|2021-07-14 00:20:00|1348.2|1347|1346.7|1345.5|1348.3|1347.1|1346.3|1345.1|158
1626222300000|2021-07-14 00:25:00|1346.5|1345.3|1347.3|1346.1|1348.1|1346.9|1346.5|1345.3|138
1626222600000|2021-07-14 00:30:00|1347.2|1346|1348.1|1346.9|1348.1|1346.9|1346.4|1345.2|109
1626222900000|2021-07-14 00:35:00|1348|1346.8|1346.5|1345.3|1348|1346.8|1346.3|1345.1|70
1626223200000|2021-07-14 00:40:00|1346.3|1345.1|1346.5|1345.3|1347.1|1345.9|1346.3|1345.1|236
1626223500000|2021-07-14 00:45:00|1346.3|1345.1|1345.5|1344.3|1346.3|1345.1|1344.5|1343.3|128
1626223800000|2021-07-14 00:50:00|1345.3|1344.1|1345.3|1344.1|1345.6|1344.4|1344.6|1343.4|63
1626224100000|2021-07-14 00:55:00|1345.5|1344.3|1347|1345.8|1347.1|1345.9|1345.3|1344.1|98
1626224400000|2021-07-14 01:00:00|1347.1|1345.9|1349.1|1347.9|1350.2|1349|1347.1|1345.9|411
1626224700000|2021-07-14 01:05:00|1349|1347.8|1345.8|1344.6|1349.3|1348.1|1345.6|1344.4|225
1626225000000|2021-07-14 01:10:00|1345.5|1344.3|1347.5|1346.3|1347.5|1346.3|1345.3|1344.1|69
1626225300000|2021-07-14 01:15:00|1347.4|1346.2|1347.8|1346.6|1348.3|1347.1|1347.1|1345.9|64
1626225600000|2021-07-14 01:20:00|1347.6|1346.4|1347.5|1346.3|1347.6|1346.4|1346|1344.8|55
1626225900000|2021-07-14 01:25:00|1347.3|1346.1|1350|1348.8|1350.1|1348.9|1347|1345.8|218
1626226200000|2021-07-14 01:30:00|1350.1|1348.9|1351.3|1350.1|1351.8|1350.6|1349.7|1348.5|196
1626226500000|2021-07-14 01:35:00|1351.2|1350|1351.7|1350.5|1352.2|1351|1351.1|1349.9|56
1626226800000|2021-07-14 01:40:00|1351.4|1350.2|1351.5|1350.3|1352|1350.8|1351.3|1350.1|48
1626227100000|2021-07-14 01:45:00|1351.3|1350.1|1352|1350.8|1352.1|1350.9|1351.3|1350.1|26
1626227400000|2021-07-14 01:50:00|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1351.5|1350.3|34
1626227700000|2021-07-14 01:55:00|1351.8|1350.6|1351.3|1350.1|1351.8|1350.6|1351.3|1350.1|96
1626228000000|2021-07-14 02:00:00|1350.6|1349.4|1350.2|1349|1350.6|1349.4|1349.6|1348.4|129
1626228300000|2021-07-14 02:05:00|1350.3|1349.1|1350.6|1349.4|1350.7|1349.5|1350.3|1349.1|14
1626228600000|2021-07-14 02:10:00|1350.5|1349.3|1350.6|1349.4|1351.3|1350.1|1350.3|1349.1|93
1626228900000|2021-07-14 02:15:00|1350.7|1349.5|1350.5|1349.3|1350.7|1349.5|1350.3|1349.1|15
1626229200000|2021-07-14 02:20:00|1350.6|1349.4|1350.8|1349.6|1350.8|1349.6|1350.3|1349.1|9
1626229500000|2021-07-14 02:25:00|1350.6|1349.4|1350.3|1349.1|1350.6|1349.4|1350.3|1349.1|18
1626229800000|2021-07-14 02:30:00|1350.5|1349.3|1350.3|1349.1|1350.5|1349.3|1350.3|1349.1|62
1626230100000|2021-07-14 02:35:00|||||||||77
1626230400000|2021-07-14 02:40:00|||||||||46
1626230700000|2021-07-14 02:45:00|1350.1|1348.9|1350.2|1349|1350.2|1349|1349.6|1348.4|23
1626231000000|2021-07-14 02:50:00|1350.5|1349.3|1350.2|1349|1350.6|1349.4|1349.7|1348.5|15
1626231300000|2021-07-14 02:55:00|1350|1348.8|1350.3|1349.1|1350.3|1349.1|1349.6|1348.4|22
1626231600000|2021-07-14 03:00:00|1350.4|1349.2|1350.3|1349.1|1350.8|1349.6|1350.3|1349.1|48
1626231900000|2021-07-14 03:05:00|1350.1|1348.9|1349.5|1348.3|1350.2|1349|1349.5|1348.3|37
1626232200000|2021-07-14 03:10:00|1349.7|1348.5|1349.9|1348.7|1349.9|1348.7|1349.5|1348.3|39
1626232500000|2021-07-14 03:15:00|1350|1348.8|1349.8|1348.6|1350.5|1349.3|1349.7|1348.5|29
1626232800000|2021-07-14 03:20:00|1349.6|1348.4|1349.7|1348.5|1349.8|1348.6|1349.3|1348.1|8
1626233100000|2021-07-14 03:25:00|1350|1348.8|1349.8|1348.6|1350.1|1348.9|1349.5|1348.3|12
1626233400000|2021-07-14 03:30:00|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.8|1348.6|7
1626233700000|2021-07-14 03:35:00|1350.1|1348.9|1349.7|1348.5|1350.1|1348.9|1349.6|1348.4|30
1626234000000|2021-07-14 03:40:00|1349.6|1348.4|1350.2|1349|1350.3|1349.1|1349.6|1348.4|71
1626234300000|2021-07-14 03:45:00|1350.1|1348.9|1350.2|1349|1350.2|1349|1349.6|1348.4|38
1626234600000|2021-07-14 03:50:00|1350.4|1349.2|1349.7|1348.5|1350.4|1349.2|1349.6|1348.4|19
1626234900000|2021-07-14 03:55:00|1349.6|1348.4|1349.3|1348.1|1349.6|1348.4|1349.3|1348.1|26
1626235200000|2021-07-14 04:00:00|1349.2|1348|1349.3|1348.1|1349.6|1348.4|1349.1|1347.9|8
1626235500000|2021-07-14 04:05:00|1349.4|1348.2|1349.1|1347.9|1349.4|1348.2|1349.1|1347.9|9
1626235800000|2021-07-14 04:10:00|1348.9|1347.7|1349.3|1348.1|1349.6|1348.4|1348.8|1347.6|18
1626236100000|2021-07-14 04:15:00|1349.4|1348.2|1348.9|1347.7|1349.4|1348.2|1348.8|1347.6|12
1626236400000|2021-07-14 04:20:00|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|1
1626236700000|2021-07-14 04:25:00|1348.8|1347.6|1349.2|1348|1349.3|1348.1|1348.6|1347.4|20
1626237000000|2021-07-14 04:30:00|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1348.9|1347.7|16
1626237300000|2021-07-14 04:35:00|1349|1347.8|1349.3|1348.1|1349.4|1348.2|1349|1347.8|12
1626237600000|2021-07-14 04:40:00|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|5
1626237900000|2021-07-14 04:45:00|1349.1|1347.9|1349.4|1348.2|1349.6|1348.4|1349.1|1347.9|29
1626238200000|2021-07-14 04:50:00|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.2|1348|14
1626238500000|2021-07-14 04:55:00|1349.5|1348.3|1348.9|1347.7|1349.5|1348.3|1348.9|1347.7|18
1626238800000|2021-07-14 05:00:00|1349.1|1347.9|1349.2|1348|1349.4|1348.2|1348.7|1347.5|23
1626239100000|2021-07-14 05:05:00|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.1|1347.9|14
1626239400000|2021-07-14 05:10:00|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.4|1348.2|38
1626239700000|2021-07-14 05:15:00|1349.4|1348.2|1349.4|1348.2|1349.6|1348.4|1349.3|1348.1|7
1626240000000|2021-07-14 05:20:00|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.3|1348.1|34
1626240300000|2021-07-14 05:25:00|1349.7|1348.5|1351.6|1350.4|1351.6|1350.4|1349.7|1348.5|62
1626240600000|2021-07-14 05:30:00|1351.4|1350.2|1350.7|1349.5|1351.6|1350.4|1350.7|1349.5|22
1626240900000|2021-07-14 05:35:00|1350.9|1349.7|1351.2|1350|1351.7|1350.5|1350.9|1349.7|31
1626241200000|2021-07-14 05:40:00|1351.3|1350.1|1351.9|1350.7|1351.9|1350.7|1350.9|1349.7|35
1626241500000|2021-07-14 05:45:00|1351.8|1350.6|1352.7|1351.5|1352.8|1351.6|1351.4|1350.2|48
1626241800000|2021-07-14 05:50:00|1352.6|1351.4|1351.9|1350.7|1352.7|1351.5|1351.8|1350.6|24
1626242100000|2021-07-14 05:55:00|1351.8|1350.6|1352.4|1351.2|1352.7|1351.5|1351.8|1350.6|43
1626242400000|2021-07-14 06:00:00|1352.5|1351.3|1353.2|1352|1353.9|1352.7|1351.8|1350.6|98
1626242700000|2021-07-14 06:05:00|1353.1|1351.9|1352.8|1351.6|1353.3|1352.1|1352.7|1351.5|29
1626243000000|2021-07-14 06:10:00|1352.9|1351.7|1352.1|1350.9|1352.9|1351.7|1351.8|1350.6|40
1626243300000|2021-07-14 06:15:00|1352.2|1351|1352.4|1351.2|1352.9|1351.7|1352.1|1350.9|18
1626243600000|2021-07-14 06:20:00|1352.6|1351.4|1353.9|1352.7|1353.9|1352.7|1352.6|1351.4|28
1626243900000|2021-07-14 06:25:00|1354.2|1353|1356.2|1355|1356.7|1355.5|1354.2|1353|92
1626244200000|2021-07-14 06:30:00|1356.3|1355.1|1356.9|1355.7|1357.3|1356.1|1355.7|1354.5|89
1626244500000|2021-07-14 06:35:00|1357.1|1355.9|1357.6|1356.4|1358.4|1357.2|1356.7|1355.5|263
1626244800000|2021-07-14 06:40:00|1357.4|1356.2|1358.8|1357.6|1358.8|1357.6|1357.3|1356.1|140
1626245100000|2021-07-14 06:45:00|1358.5|1357.3|1359.7|1358.5|1359.8|1358.6|1358.3|1357.1|200
1626245400000|2021-07-14 06:50:00|1359.4|1358.2|1359.4|1358.2|1359.7|1358.5|1358.5|1357.3|51
1626245700000|2021-07-14 06:55:00|1359.1|1357.9|1359.3|1358.1|1359.4|1358.2|1358.1|1356.9|101
1626246000000|2021-07-14 07:00:00|1359.4|1358.2|1357.9|1356.7|1359.4|1358.2|1357.6|1356.4|82
1626246300000|2021-07-14 07:05:00|1358.2|1357|1356.7|1355.5|1358.4|1357.2|1356.7|1355.5|67
1626246600000|2021-07-14 07:10:00|1356.8|1355.6|1356.9|1355.7|1357.4|1356.2|1356.7|1355.5|18
1626246900000|2021-07-14 07:15:00|1357.1|1355.9|1358.9|1357.7|1358.9|1357.7|1357.1|1355.9|128
1626247200000|2021-07-14 07:20:00|1359.1|1357.9|1359.9|1358.7|1360.3|1359.1|1358.8|1357.6|66
1626247500000|2021-07-14 07:25:00|1360.1|1358.9|1360.2|1359|1360.4|1359.2|1359.4|1358.2|66
1626247800000|2021-07-14 07:30:00|1360.4|1359.2|1360.7|1359.5|1362.4|1361.2|1360.4|1359.2|102
1626248100000|2021-07-14 07:35:00|1360.6|1359.4|1360.3|1359.1|1361.1|1359.9|1359.9|1358.7|40
1626248400000|2021-07-14 07:40:00|1360.4|1359.2|1360.7|1359.5|1360.7|1359.5|1359.4|1358.2|46
1626248700000|2021-07-14 07:45:00|1360.8|1359.6|1360.2|1359|1360.8|1359.6|1359.7|1358.5|45
1626249000000|2021-07-14 07:50:00|1360.1|1358.9|1358.3|1357.1|1360.1|1358.9|1358.1|1356.9|39
1626249300000|2021-07-14 07:55:00|1358.2|1357|1357.3|1356.1|1358.4|1357.2|1357.3|1356.1|17
1626249600000|2021-07-14 08:00:00|1357.4|1356.2|1356.9|1355.7|1357.9|1356.7|1356.7|1355.5|35
1626249900000|2021-07-14 08:05:00|1357|1355.8|1358.2|1357|1358.2|1357|1356.8|1355.6|27
1626250200000|2021-07-14 08:10:00|1358.1|1356.9|1357.3|1356.1|1358.1|1356.9|1357.3|1356.1|19
1626250500000|2021-07-14 08:15:00|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.3|1356.1|28
1626250800000|2021-07-14 08:20:00|1357.8|1356.6|1357.2|1356|1357.8|1356.6|1356.4|1355.2|43
1626251100000|2021-07-14 08:25:00|1357.3|1356.1|1358.4|1357.2|1358.8|1357.6|1357.2|1356|25
1626251400000|2021-07-14 08:30:00|1358.7|1357.5|1358.9|1357.7|1360.1|1358.9|1358.6|1357.4|26
1626251700000|2021-07-14 08:35:00|1359.1|1357.9|1359.3|1358.1|1359.6|1358.4|1358.8|1357.6|10
1626252000000|2021-07-14 08:40:00|1359.4|1358.2|1358.2|1357|1359.6|1358.4|1358.1|1356.9|13
1626252300000|2021-07-14 08:45:00|1358.4|1357.2|1359.2|1358|1359.7|1358.5|1358.4|1357.2|17
1626252600000|2021-07-14 08:50:00|1359.3|1358.1|1359.1|1357.9|1359.4|1358.2|1358.6|1357.4|21
1626252900000|2021-07-14 08:55:00|1359.2|1358|1358.6|1357.4|1359.2|1358|1358.1|1356.9|13
1626253200000|2021-07-14 09:00:00|1358.3|1357.1|1358.5|1357.3|1359.1|1357.9|1358.3|1357.1|16
1626253500000|2021-07-14 09:05:00|1358.4|1357.2|1356.9|1355.7|1358.7|1357.5|1356.8|1355.6|108
1626253800000|2021-07-14 09:10:00|1357.1|1355.9|1357.6|1356.4|1357.9|1356.7|1356.8|1355.6|100
1626254100000|2021-07-14 09:15:00|1357.4|1356.2|1357.9|1356.7|1358|1356.8|1356.8|1355.6|50
1626254400000|2021-07-14 09:20:00|1357.8|1356.6|1356.6|1355.4|1357.8|1356.6|1356.3|1355.1|55
1626254700000|2021-07-14 09:25:00|1356.4|1355.2|1355.6|1354.4|1356.4|1355.2|1354.6|1353.4|318
1626255000000|2021-07-14 09:30:00|1355.5|1354.3|1354.7|1353.5|1355.6|1354.4|1354.3|1353.1|142
1626255300000|2021-07-14 09:35:00|1354.8|1353.6|1353.7|1352.5|1354.9|1353.7|1353.7|1352.5|32
1626255600000|2021-07-14 09:40:00|1353.8|1352.6|1354.2|1353|1355|1353.8|1353.7|1352.5|56
1626255900000|2021-07-14 09:45:00|1354.1|1352.9|1356.1|1354.9|1356.2|1355|1354.1|1352.9|74
1626256200000|2021-07-14 09:50:00|1356|1354.8|1355.3|1354.1|1356|1354.8|1354.3|1353.1|33
1626256500000|2021-07-14 09:55:00|1355.4|1354.2|1354.5|1353.3|1355.4|1354.2|1354.3|1353.1|53
1626256800000|2021-07-14 10:00:00|1354.4|1353.2|1354.9|1353.7|1355.6|1354.4|1353.8|1352.6|52
1626257100000|2021-07-14 10:05:00|1354.8|1353.6|1355.7|1354.5|1356|1354.8|1354.3|1353.1|67
1626257400000|2021-07-14 10:10:00|1355.6|1354.4|1355.4|1354.2|1355.7|1354.5|1354.6|1353.4|67
1626257700000|2021-07-14 10:15:00|1355.6|1354.4|1355.7|1354.5|1356|1354.8|1354.3|1353.1|46
1626258000000|2021-07-14 10:20:00|1355.6|1354.4|1356.4|1355.2|1356.7|1355.5|1355.6|1354.4|38
1626258300000|2021-07-14 10:25:00|1356.3|1355.1|1355.3|1354.1|1356.8|1355.6|1355.3|1354.1|42
1626258600000|2021-07-14 10:30:00|1355.4|1354.2|1355.1|1353.9|1355.8|1354.6|1354.9|1353.7|29
1626258900000|2021-07-14 10:35:00|1355|1353.8|1356|1354.8|1356.7|1355.5|1355|1353.8|38
1626259200000|2021-07-14 10:40:00|1356.1|1354.9|1356|1354.8|1356.2|1355|1355.3|1354.1|23
1626259500000|2021-07-14 10:45:00|1356.1|1354.9|1355.4|1354.2|1356.3|1355.1|1355.3|1354.1|29
1626259800000|2021-07-14 10:50:00|1355.3|1354.1|1354.4|1353.2|1355.3|1354.1|1353.8|1352.6|125
1626260100000|2021-07-14 10:55:00|1354.3|1353.1|1353.4|1352.2|1354.3|1353.1|1353.3|1352.1|108
1626260400000|2021-07-14 11:00:00|1353.3|1352.1|1355.1|1353.9|1355.5|1354.3|1352.9|1351.7|279
1626260700000|2021-07-14 11:05:00|1355|1353.8|1357.7|1356.5|1358|1356.8|1355|1353.8|161
1626261000000|2021-07-14 11:10:00|1357.6|1356.4|1357.9|1356.7|1358.8|1357.6|1356.8|1355.6|183
1626261300000|2021-07-14 11:15:00|1358.1|1356.9|1356.7|1355.5|1359|1357.8|1356.7|1355.5|206
1626261600000|2021-07-14 11:20:00|1356.9|1355.7|1357.3|1356.1|1359.7|1358.5|1356.7|1355.5|160
1626261900000|2021-07-14 11:25:00|1357.7|1356.5|1355.9|1354.7|1357.7|1356.5|1355.8|1354.6|93
1626262200000|2021-07-14 11:30:00|1356|1354.8|1357.3|1356.1|1357.9|1356.7|1355.6|1354.4|227
1626262500000|2021-07-14 11:35:00|1357.2|1356|1356|1354.8|1358.2|1357|1355.8|1354.6|143
1626262800000|2021-07-14 11:40:00|1356.2|1355|1356.4|1355.2|1356.7|1355.5|1355.5|1354.3|81
1626263100000|2021-07-14 11:45:00|1356.5|1355.3|1355.8|1354.6|1356.5|1355.3|1355.7|1354.5|50
1626263400000|2021-07-14 11:50:00|1356|1354.8|1356.4|1355.2|1356.7|1355.5|1355.7|1354.5|43
1626263700000|2021-07-14 11:55:00|1356.8|1355.6|1356.5|1355.3|1357.2|1356|1356.2|1355|101
1626264000000|2021-07-14 12:00:00|1356.8|1355.6|1356.3|1355.1|1357.6|1356.4|1356.2|1355|140
1626264300000|2021-07-14 12:05:00|1356.4|1355.2|1358|1356.8|1358.2|1357|1356.3|1355.1|82
1626264600000|2021-07-14 12:10:00|1358.2|1357|1358.8|1357.6|1359.9|1358.7|1357.9|1356.7|195
1626264900000|2021-07-14 12:15:00|1359.1|1357.9|1360.2|1359|1360.8|1359.6|1358.8|1357.6|214
1626265200000|2021-07-14 12:20:00|1360.4|1359.2|1360.4|1359.2|1360.9|1359.7|1360|1358.8|78
1626265500000|2021-07-14 12:25:00|1360.6|1359.4|1359.2|1358|1361|1359.8|1358.6|1357.4|117
1626265800000|2021-07-14 12:30:00|1359.3|1358.1|1360.5|1359.3|1361.5|1360.3|1358.7|1357.5|229
1626266100000|2021-07-14 12:35:00|1360.7|1359.5|1360.2|1359|1361.9|1360.7|1358.8|1357.6|283
1626266400000|2021-07-14 12:40:00|1360.3|1359.1|1362.5|1361.3|1363.8|1362.6|1360.3|1359.1|369
1626269400000|2021-07-14 13:30:00|1366|1364.8|1375.6|1374.4|1376.8|1375.6|1366|1364.8|4189
1626269700000|2021-07-14 13:35:00|1375.7|1374.5|1379|1377.8|1379|1377.8|1374.3|1373.1|1935
1626270000000|2021-07-14 13:40:00|1378.9|1377.7|1381.3|1380.1|1382|1380.8|1377.1|1375.9|2350
1626270300000|2021-07-14 13:45:00|1381.5|1380.3|1378.5|1377.3|1383.2|1382|1378.5|1377.3|1732
1626270600000|2021-07-14 13:50:00|1378.6|1377.4|1376.3|1375.1|1380.3|1379.1|1375.8|1374.6|1361
1626270900000|2021-07-14 13:55:00|1376.1|1374.9|1374.3|1373.1|1377.2|1376|1373.2|1372|1392
1626271200000|2021-07-14 14:00:00|1374.4|1373.2|1372.6|1371.4|1375.3|1374.1|1371.5|1370.3|1012
1626271500000|2021-07-14 14:05:00|1372.3|1371.1|1375.4|1374.2|1375.5|1374.3|1371.2|1370|1650
1626271800000|2021-07-14 14:10:00|1375|1373.8|1376|1374.8|1376.8|1375.6|1373|1371.8|1258
1626272100000|2021-07-14 14:15:00|1376.1|1374.9|1376.4|1375.2|1377.3|1376.1|1374.5|1373.3|650
1626272400000|2021-07-14 14:20:00|1376.3|1375.1|1374.2|1373|1376.3|1375.1|1371.9|1370.7|659
1626272700000|2021-07-14 14:25:00|1374.3|1373.1|1376.5|1375.3|1377.3|1376.1|1374.3|1373.1|587
1626273000000|2021-07-14 14:30:00|1376.6|1375.4|1376.5|1375.3|1379|1377.8|1376.4|1375.2|441
1626273300000|2021-07-14 14:35:00|1376.6|1375.4|1378.1|1376.9|1378.7|1377.5|1376.3|1375.1|406
1626273600000|2021-07-14 14:40:00|1378.2|1377|1376|1374.8|1378.2|1377|1374.4|1373.2|734
1626273900000|2021-07-14 14:45:00|1376.3|1375.1|1376.1|1374.9|1377.4|1376.2|1375|1373.8|279
1626274200000|2021-07-14 14:50:00|1376|1374.8|1375.4|1374.2|1376.8|1375.6|1374|1372.8|267
1626274500000|2021-07-14 14:55:00|1375.5|1374.3|1375.8|1374.6|1376.4|1375.2|1374.6|1373.4|413
1626274800000|2021-07-14 15:00:00|1375.5|1374.3|1373|1371.8|1376|1374.8|1373|1371.8|438
1626275100000|2021-07-14 15:05:00|1373.2|1372|1371|1369.8|1373.6|1372.4|1370.9|1369.7|429
1626275400000|2021-07-14 15:10:00|1371.1|1369.9|1372.1|1370.9|1372.4|1371.2|1370.4|1369.2|293
1626275700000|2021-07-14 15:15:00|1372.3|1371.1|1373.6|1372.4|1374.6|1373.4|1371.8|1370.6|284
1626276000000|2021-07-14 15:20:00|1373.7|1372.5|1375.1|1373.9|1375.2|1374|1372.8|1371.6|314
1626276300000|2021-07-14 15:25:00|1375.2|1374|1374|1372.8|1375.5|1374.3|1373.5|1372.3|294
1626276600000|2021-07-14 15:30:00|1373.8|1372.6|1371.8|1370.6|1374.2|1373|1371.2|1370|525
1626276900000|2021-07-14 15:35:00|1371.7|1370.5|1369.3|1368.1|1372.3|1371.1|1368.8|1367.6|563
1626277200000|2021-07-14 15:40:00|1369.1|1367.9|1369.7|1368.5|1370|1368.8|1367|1365.8|644
1626277500000|2021-07-14 15:45:00|1369.5|1368.3|1371.8|1370.6|1371.8|1370.6|1369.2|1368|263
1626277800000|2021-07-14 15:50:00|1371.7|1370.5|1371.2|1370|1372|1370.8|1370.5|1369.3|295
1626278100000|2021-07-14 15:55:00|1371.1|1369.9|1372.6|1371.4|1373|1371.8|1371.1|1369.9|706
1626278400000|2021-07-14 16:00:00|1372.7|1371.5|1372.1|1370.9|1374.5|1373.3|1371.5|1370.3|445
1626278700000|2021-07-14 16:05:00|1372.2|1371|1375.2|1374|1375.5|1374.3|1371.5|1370.3|402
1626279000000|2021-07-14 16:10:00|1375.1|1373.9|1376.8|1375.6|1377.1|1375.9|1375|1373.8|599
1626279300000|2021-07-14 16:15:00|1377|1375.8|1378.2|1377|1379|1377.8|1377|1375.8|476
1626279600000|2021-07-14 16:20:00|1378.3|1377.1|1378.6|1377.4|1378.9|1377.7|1376.9|1375.7|335
1626279900000|2021-07-14 16:25:00|1378.4|1377.2|1379.1|1377.9|1379.2|1378|1377.8|1376.6|228
1626280200000|2021-07-14 16:30:00|1379|1377.8|1379|1377.8|1379.4|1378.2|1378.2|1377|333
1626280500000|2021-07-14 16:35:00|1379.2|1378|1378.6|1377.4|1379.6|1378.4|1377.8|1376.6|410
1626280800000|2021-07-14 16:40:00|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1377.2|1376|531
1626281100000|2021-07-14 16:45:00|1378.9|1377.7|1382|1380.8|1382.2|1381|1378.7|1377.5|958
1626281400000|2021-07-14 16:50:00|1381.9|1380.7|1382.2|1381|1382.8|1381.6|1381|1379.8|514
1626281700000|2021-07-14 16:55:00|1382.3|1381.1|1380.5|1379.3|1383.2|1382|1380|1378.8|785
1626282000000|2021-07-14 17:00:00|1380.2|1379|1379|1377.8|1380.7|1379.5|1378.7|1377.5|651
1626282300000|2021-07-14 17:05:00|1379.1|1377.9|1380.5|1379.3|1380.6|1379.4|1379|1377.8|505
1626282600000|2021-07-14 17:10:00|1380.6|1379.4|1382.9|1381.7|1383.2|1382|1380.5|1379.3|1009
1626282900000|2021-07-14 17:15:00|1383|1381.8|1385|1383.8|1387|1385.8|1382.7|1381.5|977
1626283200000|2021-07-14 17:20:00|1385.1|1383.9|1384|1382.8|1385.1|1383.9|1383|1381.8|800
1626283500000|2021-07-14 17:25:00|1384.3|1383.1|1382|1380.8|1384.5|1383.3|1381.2|1380|656
1626283800000|2021-07-14 17:30:00|1382.2|1381|1382.2|1381|1382.7|1381.5|1381.5|1380.3|376
1626284100000|2021-07-14 17:35:00|1382.4|1381.2|1382|1380.8|1383.5|1382.3|1381.2|1380|388
1626284400000|2021-07-14 17:40:00|1382.1|1380.9|1382.7|1381.5|1383|1381.8|1381.7|1380.5|376
1626284700000|2021-07-14 17:45:00|1382.6|1381.4|1383.4|1382.2|1384.2|1383|1382.5|1381.3|521
1626285000000|2021-07-14 17:50:00|1383.2|1382|1381|1379.8|1383.5|1382.3|1381|1379.8|607
1626285300000|2021-07-14 17:55:00|1380.8|1379.6|1380.1|1378.9|1381.3|1380.1|1379.5|1378.3|567
1626285600000|2021-07-14 18:00:00|1380.2|1379|1380.5|1379.3|1382|1380.8|1380.1|1378.9|605
1626285900000|2021-07-14 18:05:00|1380.6|1379.4|1382.4|1381.2|1382.4|1381.2|1380.1|1378.9|618
1626286200000|2021-07-14 18:10:00|1382.3|1381.1|1384.7|1383.5|1385.8|1384.6|1381.3|1380.1|1320
1626286500000|2021-07-14 18:15:00|1384.5|1383.3|1385|1383.8|1385|1383.8|1383.5|1382.3|783
1626307200000|2021-07-15 00:00:00|1384.1|1382.9|1385.6|1384.4|1390.1|1388.9|1383.8|1382.6|750
1626307500000|2021-07-15 00:05:00|1385.7|1384.5|1383.8|1382.6|1386.5|1385.3|1383.8|1382.6|188
1626307800000|2021-07-15 00:10:00|1383.7|1382.5|1383.5|1382.3|1384.5|1383.3|1383.2|1382|63
1626308100000|2021-07-15 00:15:00|1383.4|1382.2|1384|1382.8|1384.3|1383.1|1383.4|1382.2|76
1626308400000|2021-07-15 00:20:00|1383.9|1382.7|1383.6|1382.4|1384.2|1383|1383.5|1382.3|28
1626308700000|2021-07-15 00:25:00|1383.5|1382.3|1383.7|1382.5|1384.1|1382.9|1383.4|1382.2|43
1626309000000|2021-07-15 00:30:00|1383.8|1382.6|1384.6|1383.4|1384.6|1383.4|1383.5|1382.3|44
1626309300000|2021-07-15 00:35:00|1384.5|1383.3|1384.1|1382.9|1384.5|1383.3|1384|1382.8|20
1626309600000|2021-07-15 00:40:00|1384.2|1383|1384.1|1382.9|1384.4|1383.2|1384|1382.8|11
1626309900000|2021-07-15 00:45:00|1384.2|1383|1385.1|1383.9|1385.1|1383.9|1384.2|1383|133
1626310200000|2021-07-15 00:50:00|1385.2|1384|1385.1|1383.9|1385.7|1384.5|1385|1383.8|87
1626310500000|2021-07-15 00:55:00|1385|1383.8|1384.7|1383.5|1385.1|1383.9|1384.3|1383.1|18
1626310800000|2021-07-15 01:00:00|1384.6|1383.4|1382.4|1381.2|1384.6|1383.4|1381.2|1380|308
1626311100000|2021-07-15 01:05:00|1382.5|1381.3|1381.4|1380.2|1384|1382.8|1380.7|1379.5|294
1626311400000|2021-07-15 01:10:00|1381.2|1380|1381.6|1380.4|1381.6|1380.4|1380.8|1379.6|122
1626311700000|2021-07-15 01:15:00|1381.5|1380.3|1382.6|1381.4|1382.8|1381.6|1381|1379.8|54
1626312000000|2021-07-15 01:20:00|1382.5|1381.3|1381.7|1380.5|1382.7|1381.5|1381.2|1380|78
1626312300000|2021-07-15 01:25:00|1381.6|1380.4|1382.5|1381.3|1382.7|1381.5|1381.4|1380.2|35
1626312600000|2021-07-15 01:30:00|1382.4|1381.2|1384.1|1382.9|1384.1|1382.9|1382.4|1381.2|78
1626312900000|2021-07-15 01:35:00|1384|1382.8|1384.4|1383.2|1384.5|1383.3|1383.5|1382.3|73
1626313200000|2021-07-15 01:40:00|1384.5|1383.3|1384.4|1383.2|1385.5|1384.3|1384.1|1382.9|62
1626313500000|2021-07-15 01:45:00|1384.6|1383.4|1384.5|1383.3|1384.9|1383.7|1384.1|1382.9|27
1626313800000|2021-07-15 01:50:00|1384.4|1383.2|1384.5|1383.3|1384.6|1383.4|1384.3|1383.1|41
1626314100000|2021-07-15 01:55:00|1384.7|1383.5|1384.8|1383.6|1384.9|1383.7|1383.7|1382.5|77
1626314400000|2021-07-15 02:00:00|1384.7|1383.5|1384|1382.8|1385.2|1384|1384|1382.8|35
1626314700000|2021-07-15 02:05:00|1383.9|1382.7|1383.6|1382.4|1384.1|1382.9|1382.9|1381.7|37
1626315000000|2021-07-15 02:10:00|1383.4|1382.2|1382.9|1381.7|1383.4|1382.2|1382.5|1381.3|32
1626315300000|2021-07-15 02:15:00|1383|1381.8|1383.4|1382.2|1383.5|1382.3|1383|1381.8|8
1626315600000|2021-07-15 02:20:00|1383.3|1382.1|1383.4|1382.2|1383.4|1382.2|1382.9|1381.7|9
1626315900000|2021-07-15 02:25:00|1383.5|1382.3|1383.5|1382.3|1383.6|1382.4|1383.2|1382|6
1626316200000|2021-07-15 02:30:00|1383.4|1382.2|1384.1|1382.9|1384.1|1382.9|1382.9|1381.7|9
1626316500000|2021-07-15 02:35:00|1384.2|1383|1384.6|1383.4|1384.6|1383.4|1384|1382.8|22
1626316800000|2021-07-15 02:40:00|1384.5|1383.3|1383.9|1382.7|1384.5|1383.3|1383.4|1382.2|13
1626317100000|2021-07-15 02:45:00|1383.8|1382.6|1383.8|1382.6|1383.9|1382.7|1383.4|1382.2|2
1626317400000|2021-07-15 02:50:00|1383.6|1382.4|1384.5|1383.3|1384.9|1383.7|1383.6|1382.4|29
1626317700000|2021-07-15 02:55:00|1384.4|1383.2|1384.7|1383.5|1384.7|1383.5|1383.8|1382.6|50
1626318000000|2021-07-15 03:00:00|1384.6|1383.4|1385.9|1384.7|1386|1384.8|1384.5|1383.3|49
1626318300000|2021-07-15 03:05:00|1385.7|1384.5|1385.4|1384.2|1385.7|1384.5|1385|1383.8|54
1626318600000|2021-07-15 03:10:00|1385.3|1384.1|1385.4|1384.2|1385.4|1384.2|1384.4|1383.2|38
1626318900000|2021-07-15 03:15:00|1385.5|1384.3|1385.2|1384|1385.7|1384.5|1385|1383.8|35
1626319200000|2021-07-15 03:20:00|1385.1|1383.9|1384.4|1383.2|1385.2|1384|1384.1|1382.9|59
1626319500000|2021-07-15 03:25:00|1384.6|1383.4|1384.2|1383|1384.6|1383.4|1384.2|1383|22
1626319800000|2021-07-15 03:30:00|1384|1382.8|1383.4|1382.2|1384|1382.8|1383.4|1382.2|10
1626320100000|2021-07-15 03:35:00|1383.3|1382.1|1383.1|1381.9|1383.3|1382.1|1382.7|1381.5|15
1626320400000|2021-07-15 03:40:00|1383.2|1382|1383.1|1381.9|1383.4|1382.2|1382.7|1381.5|33
1626320700000|2021-07-15 03:45:00|1382.9|1381.7|1383.6|1382.4|1383.7|1382.5|1382.9|1381.7|9
1626321000000|2021-07-15 03:50:00|1383.5|1382.3|1384.1|1382.9|1384.1|1382.9|1383.5|1382.3|15
1626321300000|2021-07-15 03:55:00|1384|1382.8|1383.4|1382.2|1384|1382.8|1383.2|1382|19
1626321600000|2021-07-15 04:00:00|1383.2|1382|1382.9|1381.7|1383.2|1382|1382.7|1381.5|5
1626321900000|2021-07-15 04:05:00|1382.8|1381.6|1383.2|1382|1383.2|1382|1382.8|1381.6|6
1626322200000|2021-07-15 04:10:00|1383|1381.8|1382.5|1381.3|1383|1381.8|1382.5|1381.3|5
1626322500000|2021-07-15 04:15:00|1382.7|1381.5|1383.1|1381.9|1383.2|1382|1382.7|1381.5|10
1626322800000|2021-07-15 04:20:00|1382.9|1381.7|1383.5|1382.3|1383.5|1382.3|1382.7|1381.5|11
1626323100000|2021-07-15 04:25:00|1383.2|1382|1383.1|1381.9|1383.5|1382.3|1383.1|1381.9|15
1626323400000|2021-07-15 04:30:00|1383|1381.8|1383.4|1382.2|1383.4|1382.2|1383|1381.8|9
1626323700000|2021-07-15 04:35:00|1383.2|1382|1384.5|1383.3|1384.5|1383.3|1383.1|1381.9|26
1626324000000|2021-07-15 04:40:00|1384.9|1383.7|1384.3|1383.1|1385.7|1384.5|1384.2|1383|102
1626324300000|2021-07-15 04:45:00|1384.4|1383.2|1383.9|1382.7|1384.6|1383.4|1383.7|1382.5|59
1626324600000|2021-07-15 04:50:00|1383.8|1382.6|1383.9|1382.7|1383.9|1382.7|1383.4|1382.2|18
1626324900000|2021-07-15 04:55:00|1383.6|1382.4|1383.2|1382|1383.6|1382.4|1382.2|1381|44
1626325200000|2021-07-15 05:00:00|1383.6|1382.4|1383.7|1382.5|1384.1|1382.9|1383.6|1382.4|13
1626325500000|2021-07-15 05:05:00|1383.9|1382.7|1384.2|1383|1384.2|1383|1383.6|1382.4|35
1626325800000|2021-07-15 05:10:00|1384.1|1382.9|1384.2|1383|1384.4|1383.2|1383.4|1382.2|29
1626326100000|2021-07-15 05:15:00|1384.4|1383.2|1383.9|1382.7|1384.9|1383.7|1383.8|1382.6|20
1626326400000|2021-07-15 05:20:00|1384.1|1382.9|1384.4|1383.2|1384.4|1383.2|1383.5|1382.3|35
1626326700000|2021-07-15 05:25:00|1384.5|1383.3|1385.6|1384.4|1385.6|1384.4|1384.5|1383.3|35
1626327000000|2021-07-15 05:30:00|1385.7|1384.5|1386.2|1385|1386.4|1385.2|1385.2|1384|80
1626327300000|2021-07-15 05:35:00|1386.1|1384.9|1385.1|1383.9|1386.6|1385.4|1385.1|1383.9|54
1626327600000|2021-07-15 05:40:00|1385.4|1384.2|1386.5|1385.3|1386.9|1385.7|1385.2|1384|61
1626327900000|2021-07-15 05:45:00|1386.4|1385.2|1386|1384.8|1386.4|1385.2|1385.2|1384|32
1626328200000|2021-07-15 05:50:00|1385.9|1384.7|1385.9|1384.7|1386.1|1384.9|1385.2|1384|34
1626328500000|2021-07-15 05:55:00|1385.8|1384.6|1385.2|1384|1386|1384.8|1384.7|1383.5|59
1626328800000|2021-07-15 06:00:00|1385.6|1384.4|1386.2|1385|1386.7|1385.5|1385.3|1384.1|60
1626329100000|2021-07-15 06:05:00|1386.4|1385.2|1386.4|1385.2|1386.6|1385.4|1386.2|1385|60
1626329400000|2021-07-15 06:10:00|1386.3|1385.1|1384.3|1383.1|1386.3|1385.1|1384.2|1383|52
1626329700000|2021-07-15 06:15:00|1384.5|1383.3|1386.7|1385.5|1386.8|1385.6|1384.2|1383|141
1626330000000|2021-07-15 06:20:00|1386.6|1385.4|1386.6|1385.4|1386.8|1385.6|1386.2|1385|43
1626330300000|2021-07-15 06:25:00|1386.5|1385.3|1386.1|1384.9|1386.6|1385.4|1385.8|1384.6|60
1626330600000|2021-07-15 06:30:00|1386|1384.8|1386.2|1385|1386.4|1385.2|1385.5|1384.3|18
1626330900000|2021-07-15 06:35:00|1386|1384.8|1386|1384.8|1386|1384.8|1384.9|1383.7|112
1626331200000|2021-07-15 06:40:00|1386.2|1385|1386.6|1385.4|1386.8|1385.6|1386.1|1384.9|27
1626331500000|2021-07-15 06:45:00|1386.5|1385.3|1387|1385.8|1387.2|1386|1386.4|1385.2|49
1626331800000|2021-07-15 06:50:00|1386.9|1385.7|1387.3|1386.1|1387.7|1386.5|1386.8|1385.6|80
1626332100000|2021-07-15 06:55:00|1387.2|1386|1386.9|1385.7|1387.3|1386.1|1386.2|1385|40
1626332400000|2021-07-15 07:00:00|1386.7|1385.5|1386.3|1385.1|1387.1|1385.9|1386.2|1385|31
1626332700000|2021-07-15 07:05:00|1386.2|1385|1383.6|1382.4|1386.2|1385|1383.4|1382.2|33
1626333000000|2021-07-15 07:10:00|1383.4|1382.2|1382.7|1381.5|1383.6|1382.4|1382.6|1381.4|46
1626333300000|2021-07-15 07:15:00|1382.6|1381.4|1385.1|1383.9|1385.3|1384.1|1382.6|1381.4|79
1626333600000|2021-07-15 07:20:00|1385|1383.8|1384.1|1382.9|1385|1383.8|1383.5|1382.3|33
1626333900000|2021-07-15 07:25:00|1384.2|1383|1382|1380.8|1384.2|1383|1382|1380.8|36
1626334200000|2021-07-15 07:30:00|1381.6|1380.4|1380.1|1378.9|1381.9|1380.7|1379.7|1378.5|158
1626334500000|2021-07-15 07:35:00|1379.9|1378.7|1379.7|1378.5|1380|1378.8|1379|1377.8|75
1626334800000|2021-07-15 07:40:00|1380.4|1379.2|1380.9|1379.7|1381.1|1379.9|1380|1378.8|70
1626335100000|2021-07-15 07:45:00|1380.6|1379.4|1381.9|1380.7|1382.6|1381.4|1380.6|1379.4|79
1626335400000|2021-07-15 07:50:00|1381.7|1380.5|1380.6|1379.4|1381.9|1380.7|1380.5|1379.3|158
1626335700000|2021-07-15 07:55:00|1380.5|1379.3|1381.4|1380.2|1381.5|1380.3|1380.5|1379.3|96
1626336000000|2021-07-15 08:00:00|1381.2|1380|1379.9|1378.7|1381.4|1380.2|1379.9|1378.7|89
1626336300000|2021-07-15 08:05:00|1380.1|1378.9|1379.4|1378.2|1380.2|1379|1379.4|1378.2|51
1626336600000|2021-07-15 08:10:00|1379.3|1378.1|1380.1|1378.9|1381.4|1380.2|1379.1|1377.9|26
1626336900000|2021-07-15 08:15:00|1380.2|1379|1380.6|1379.4|1380.6|1379.4|1379.8|1378.6|31
1626337200000|2021-07-15 08:20:00|1380.5|1379.3|1380.5|1379.3|1381.7|1380.5|1380.5|1379.3|31
1626337500000|2021-07-15 08:25:00|1380.7|1379.5|1382|1380.8|1382.2|1381|1380.5|1379.3|49
1626337800000|2021-07-15 08:30:00|1382.2|1381|1384.1|1382.9|1384.2|1383|1381.5|1380.3|86
1626338100000|2021-07-15 08:35:00|1384|1382.8|1384.4|1383.2|1386.6|1385.4|1383.6|1382.4|107
1626338400000|2021-07-15 08:40:00|1384.5|1383.3|1386|1384.8|1386.5|1385.3|1384.5|1383.3|58
1626338700000|2021-07-15 08:45:00|1386.1|1384.9|1386|1384.8|1386.1|1384.9|1385.1|1383.9|40
1626339000000|2021-07-15 08:50:00|1385.7|1384.5|1385.7|1384.5|1386.5|1385.3|1385.1|1383.9|75
1626339300000|2021-07-15 08:55:00|1385.6|1384.4|1384.6|1383.4|1386.9|1385.7|1384.6|1383.4|74
1626339600000|2021-07-15 09:00:00|1384.5|1383.3|1385.2|1384|1385.8|1384.6|1384|1382.8|85
1626339900000|2021-07-15 09:05:00|1385.1|1383.9|1383.6|1382.4|1385.9|1384.7|1383.3|1382.1|70
1626340200000|2021-07-15 09:10:00|1383.7|1382.5|1383.7|1382.5|1384.5|1383.3|1383.4|1382.2|101
1626340500000|2021-07-15 09:15:00|1383.9|1382.7|1382.6|1381.4|1383.9|1382.7|1382.6|1381.4|71
1626340800000|2021-07-15 09:20:00|1382.5|1381.3|1383.1|1381.9|1383.9|1382.7|1382|1380.8|41
1626341100000|2021-07-15 09:25:00|1383|1381.8|1383.4|1382.2|1384.1|1382.9|1382.4|1381.2|83
1626341400000|2021-07-15 09:30:00|1383.5|1382.3|1383.4|1382.2|1384|1382.8|1382.4|1381.2|194
1626341700000|2021-07-15 09:35:00|1383.2|1382|1382.9|1381.7|1384.1|1382.9|1382.5|1381.3|189
1626342000000|2021-07-15 09:40:00|1382.7|1381.5|1381.9|1380.7|1383.2|1382|1381.9|1380.7|86
1626342300000|2021-07-15 09:45:00|1381.8|1380.6|1382.2|1381|1382.7|1381.5|1381.8|1380.6|136
1626342600000|2021-07-15 09:50:00|1382.5|1381.3|1381.9|1380.7|1383.7|1382.5|1381.8|1380.6|245
1626342900000|2021-07-15 09:55:00|1381.8|1380.6|1384.9|1383.7|1385.5|1384.3|1381.8|1380.6|125
1626343200000|2021-07-15 10:00:00|1385|1383.8|1386.5|1385.3|1386.6|1385.4|1384.5|1383.3|42
1626343500000|2021-07-15 10:05:00|1386.1|1384.9|1385.1|1383.9|1386.9|1385.7|1384.2|1383|112
1626343800000|2021-07-15 10:10:00|1384.9|1383.7|1385.1|1383.9|1385.1|1383.9|1384.1|1382.9|45
1626344100000|2021-07-15 10:15:00|1385|1383.8|1385|1383.8|1385.2|1384|1384.2|1383|54
1626344400000|2021-07-15 10:20:00|1384.9|1383.7|1383.7|1382.5|1385.1|1383.9|1383.5|1382.3|56
1626344700000|2021-07-15 10:25:00|1383.6|1382.4|1382.9|1381.7|1384.7|1383.5|1382.9|1381.7|76
1626345000000|2021-07-15 10:30:00|1382.8|1381.6|1382.4|1381.2|1383.1|1381.9|1382.2|1381|50
1626345300000|2021-07-15 10:35:00|1382.3|1381.1|1383.5|1382.3|1384|1382.8|1382.2|1381|164
1626345600000|2021-07-15 10:40:00|1383.3|1382.1|1381.9|1380.7|1383.3|1382.1|1381.8|1380.6|109
1626345900000|2021-07-15 10:45:00|1381.4|1380.2|1381.5|1380.3|1381.5|1380.3|1381|1379.8|116
1626346200000|2021-07-15 10:50:00|1381.2|1380|1381.4|1380.2|1381.5|1380.3|1380.1|1378.9|66
1626346500000|2021-07-15 10:55:00|1381.3|1380.1|1381.4|1380.2|1382.4|1381.2|1381.3|1380.1|36
1626346800000|2021-07-15 11:00:00|1381.3|1380.1|1381.3|1380.1|1382.8|1381.6|1380.6|1379.4|111
1626347100000|2021-07-15 11:05:00|1381.4|1380.2|1379.1|1377.9|1381.4|1380.2|1378.5|1377.3|227
1626347400000|2021-07-15 11:10:00|1378.9|1377.7|1379.4|1378.2|1379.5|1378.3|1378.8|1377.6|50
1626347700000|2021-07-15 11:15:00|1379.3|1378.1|1379.8|1378.6|1381.1|1379.9|1379|1377.8|154
1626348000000|2021-07-15 11:20:00|1379.7|1378.5|1378.9|1377.7|1380|1378.8|1378.9|1377.7|101
1626348300000|2021-07-15 11:25:00|1379|1377.8|1379|1377.8|1379.1|1377.9|1377.7|1376.5|98
1626348600000|2021-07-15 11:30:00|1379.1|1377.9|1379.8|1378.6|1379.8|1378.6|1377.8|1376.6|217
1626348900000|2021-07-15 11:35:00|1379.6|1378.4|1380.4|1379.2|1380.6|1379.4|1379.3|1378.1|134
1626349200000|2021-07-15 11:40:00|1380.3|1379.1|1382.4|1381.2|1383|1381.8|1380.3|1379.1|213
1626349500000|2021-07-15 11:45:00|1382.5|1381.3|1385.7|1384.5|1386.3|1385.1|1382.4|1381.2|329
1626349800000|2021-07-15 11:50:00|1385.9|1384.7|1385.7|1384.5|1388.1|1386.9|1385.4|1384.2|216
1626350100000|2021-07-15 11:55:00|1385.6|1384.4|1386.6|1385.4|1386.9|1385.7|1384.8|1383.6|103
1626350400000|2021-07-15 12:00:00|1386.4|1385.2|1384.4|1383.2|1387|1385.8|1384.4|1383.2|233
1626350700000|2021-07-15 12:05:00|1384.3|1383.1|1384.1|1382.9|1384.6|1383.4|1383.7|1382.5|73
1626351000000|2021-07-15 12:10:00|1383.9|1382.7|1383.5|1382.3|1384|1382.8|1382.2|1381|91
1626351300000|2021-07-15 12:15:00|1383.4|1382.2|1383|1381.8|1383.7|1382.5|1382.6|1381.4|55
1626351600000|2021-07-15 12:20:00|1382.9|1381.7|1384.2|1383|1384.4|1383.2|1382.3|1381.1|45
1626351900000|2021-07-15 12:25:00|1384.1|1382.9|1385.7|1384.5|1386|1384.8|1383.8|1382.6|79
1626352200000|2021-07-15 12:30:00|1385.9|1384.7|1386.2|1385|1387|1385.8|1384.5|1383.3|129
1626352500000|2021-07-15 12:35:00|1386.4|1385.2|1388.1|1386.9|1388.5|1387.3|1385.8|1384.6|374
1626352800000|2021-07-15 12:40:00|1388|1386.8|1387|1385.8|1388|1386.8|1385.9|1384.7|218
1626355800000|2021-07-15 13:30:00|1386.9|1385.7|1386|1384.8|1388.2|1387|1380.5|1379.3|1779
1626356100000|2021-07-15 13:35:00|1385.9|1384.7|1382.3|1381.1|1386|1384.8|1380.8|1379.6|1016
1626356400000|2021-07-15 13:40:00|1382.2|1381|1381.7|1380.5|1383.8|1382.6|1381.1|1379.9|1129
1626356700000|2021-07-15 13:45:00|1381.8|1380.6|1381.2|1380|1381.8|1380.6|1378.2|1377|1159
1626357000000|2021-07-15 13:50:00|1380.5|1379.3|1376.6|1375.4|1381.6|1380.4|1376.2|1375|1273
1626357300000|2021-07-15 13:55:00|1376.8|1375.6|1380.3|1379.1|1381.6|1380.4|1375.3|1374.1|988
1626357600000|2021-07-15 14:00:00|1380.5|1379.3|1383.1|1381.9|1383.3|1382.1|1379.6|1378.4|967
1626357900000|2021-07-15 14:05:00|1383.2|1382|1381.7|1380.5|1383.6|1382.4|1381.1|1379.9|691
1626358200000|2021-07-15 14:10:00|1381.8|1380.6|1380.3|1379.1|1382.1|1380.9|1379.6|1378.4|609
1626358500000|2021-07-15 14:15:00|1380.6|1379.4|1382|1380.8|1383.3|1382.1|1379.3|1378.1|1279
1626358800000|2021-07-15 14:20:00|1382.1|1380.9|1380.2|1379|1382.3|1381.1|1379.3|1378.1|550
1626359100000|2021-07-15 14:25:00|1380.1|1378.9|1379.6|1378.4|1381.5|1380.3|1379.3|1378.1|425
1626359400000|2021-07-15 14:30:00|1380|1378.8|1381.8|1380.6|1381.8|1380.6|1378.3|1377.1|766
1626359700000|2021-07-15 14:35:00|1381.7|1380.5|1380.9|1379.7|1382.3|1381.1|1380|1378.8|499
1626360000000|2021-07-15 14:40:00|1380.8|1379.6|1379.2|1378|1380.8|1379.6|1378.8|1377.6|518
1626360300000|2021-07-15 14:45:00|1379.3|1378.1|1377.8|1376.6|1379.3|1378.1|1377.5|1376.3|571
1626360600000|2021-07-15 14:50:00|1378|1376.8|1377.8|1376.6|1378.8|1377.6|1376.8|1375.6|694
1626360900000|2021-07-15 14:55:00|1377.9|1376.7|1378.8|1377.6|1379.3|1378.1|1377.3|1376.1|674
1626361200000|2021-07-15 15:00:00|1379.1|1377.9|1379.4|1378.2|1380.4|1379.2|1378.7|1377.5|495
1626361500000|2021-07-15 15:05:00|1379.3|1378.1|1379.9|1378.7|1380.6|1379.4|1378.6|1377.4|412
1626361800000|2021-07-15 15:10:00|1379.8|1378.6|1379.1|1377.9|1380.6|1379.4|1378.6|1377.4|384
1626362100000|2021-07-15 15:15:00|1378.9|1377.7|1381.2|1380|1381.8|1380.6|1378.8|1377.6|366
1626362400000|2021-07-15 15:20:00|1381.1|1379.9|1378.4|1377.2|1381.6|1380.4|1378.1|1376.9|377
1626362700000|2021-07-15 15:25:00|1378.3|1377.1|1378.6|1377.4|1378.9|1377.7|1377.8|1376.6|341
1626363000000|2021-07-15 15:30:00|1378.7|1377.5|1378.6|1377.4|1379.3|1378.1|1378.3|1377.1|262
1626363300000|2021-07-15 15:35:00|1378.7|1377.5|1380.3|1379.1|1380.3|1379.1|1378.3|1377.1|271
1626363600000|2021-07-15 15:40:00|1380.5|1379.3|1382.1|1380.9|1382.4|1381.2|1380.1|1378.9|330
1626363900000|2021-07-15 15:45:00|1382|1380.8|1380.6|1379.4|1382.8|1381.6|1380.6|1379.4|472
1626364200000|2021-07-15 15:50:00|1380.7|1379.5|1377.4|1376.2|1380.7|1379.5|1376.8|1375.6|629
1626364500000|2021-07-15 15:55:00|1377.6|1376.4|1380.1|1378.9|1380.1|1378.9|1377.6|1376.4|616
1626364800000|2021-07-15 16:00:00|1379.8|1378.6|1380.6|1379.4|1381.6|1380.4|1379.6|1378.4|534
1626365100000|2021-07-15 16:05:00|1380.4|1379.2|1380|1378.8|1381.1|1379.9|1379.8|1378.6|632
1626365400000|2021-07-15 16:10:00|1379.8|1378.6|1383.7|1382.5|1384.1|1382.9|1379.8|1378.6|434
1626365700000|2021-07-15 16:15:00|1383.8|1382.6|1384.8|1383.6|1385.8|1384.6|1383.2|1382|534
1626366000000|2021-07-15 16:20:00|1384.9|1383.7|1383.9|1382.7|1386|1384.8|1383.6|1382.4|426
1626366300000|2021-07-15 16:25:00|1383.6|1382.4|1383.5|1382.3|1384.2|1383|1383.3|1382.1|198
1626366600000|2021-07-15 16:30:00|1383.6|1382.4|1385.4|1384.2|1386|1384.8|1383.5|1382.3|505
1626366900000|2021-07-15 16:35:00|1385.5|1384.3|1382.8|1381.6|1385.5|1384.3|1382.8|1381.6|343
1626367200000|2021-07-15 16:40:00|1382.6|1381.4|1384.6|1383.4|1384.6|1383.4|1381.5|1380.3|477
1626367500000|2021-07-15 16:45:00|1384.5|1383.3|1383.5|1382.3|1385.4|1384.2|1383.5|1382.3|283
1626367800000|2021-07-15 16:50:00|1383.6|1382.4|1383.1|1381.9|1383.8|1382.6|1382.4|1381.2|473
1626368100000|2021-07-15 16:55:00|1383.3|1382.1|1383.8|1382.6|1385|1383.8|1383.1|1381.9|222
1626368400000|2021-07-15 17:00:00|1383.7|1382.5|1381.9|1380.7|1384.3|1383.1|1381.7|1380.5|349
1626368700000|2021-07-15 17:05:00|1381.8|1380.6|1380.4|1379.2|1382.3|1381.1|1378.7|1377.5|588
1626369000000|2021-07-15 17:10:00|1380.5|1379.3|1381.3|1380.1|1382.1|1380.9|1380.4|1379.2|389
1626369300000|2021-07-15 17:15:00|1381.4|1380.2|1380.3|1379.1|1381.4|1380.2|1380|1378.8|405
1626369600000|2021-07-15 17:20:00|1380.4|1379.2|1381.1|1379.9|1382|1380.8|1380.1|1378.9|322
1626369900000|2021-07-15 17:25:00|1381|1379.8|1380|1378.8|1381.3|1380.1|1380|1378.8|374
1626370200000|2021-07-15 17:30:00|1380.2|1379|1380.9|1379.7|1381.3|1380.1|1380|1378.8|226
1626370500000|2021-07-15 17:35:00|1380.8|1379.6|1380.5|1379.3|1381.3|1380.1|1380|1378.8|254
1626370800000|2021-07-15 17:40:00|1380.8|1379.6|1379|1377.8|1380.9|1379.7|1378.5|1377.3|528
1626371100000|2021-07-15 17:45:00|1379.1|1377.9|1378.8|1377.6|1379.1|1377.9|1377.5|1376.3|461
1626371400000|2021-07-15 17:50:00|1378.7|1377.5|1378.2|1377|1379|1377.8|1377.5|1376.3|501
1626371700000|2021-07-15 17:55:00|1378.3|1377.1|1378.4|1377.2|1378.8|1377.6|1376.8|1375.6|431
1626372000000|2021-07-15 18:00:00|1378.2|1377|1376.5|1375.3|1379|1377.8|1376.3|1375.1|669
1626372300000|2021-07-15 18:05:00|1376.8|1375.6|1378.3|1377.1|1378.3|1377.1|1375.5|1374.3|829
1626372600000|2021-07-15 18:10:00|1378.6|1377.4|1382|1380.8|1382|1380.8|1377.7|1376.5|1920
1626372900000|2021-07-15 18:15:00|1381.8|1380.6|1380|1378.8|1383|1381.8|1379.6|1378.4|869
1626393600000|2021-07-16 00:00:00|1381.4|1380.2|1382.2|1381|1384.5|1383.3|1378.7|1377.5|445
1626393900000|2021-07-16 00:05:00|1382.3|1381.1|1384.2|1383|1384.6|1383.4|1382.3|1381.1|437
1626394200000|2021-07-16 00:10:00|1384.3|1383.1|1384.7|1383.5|1385.4|1384.2|1384.2|1383|214
1626394500000|2021-07-16 00:15:00|1385.1|1383.9|1383.5|1382.3|1385.2|1384|1383.5|1382.3|120
1626394800000|2021-07-16 00:20:00|1383.3|1382.1|1383.7|1382.5|1383.7|1382.5|1383|1381.8|76
1626395100000|2021-07-16 00:25:00|1383.9|1382.7|1383.2|1382|1383.9|1382.7|1382.6|1381.4|58
1626395400000|2021-07-16 00:30:00|1382.8|1381.6|1382.8|1381.6|1383.3|1382.1|1382.7|1381.5|35
1626395700000|2021-07-16 00:35:00|1383|1381.8|1383.2|1382|1383.3|1382.1|1383|1381.8|24
1626396000000|2021-07-16 00:40:00|1383.1|1381.9|1383.3|1382.1|1383.5|1382.3|1383|1381.8|123
1626396300000|2021-07-16 00:45:00|1383.4|1382.2|1384.2|1383|1384.2|1383|1383.3|1382.1|42
1626396600000|2021-07-16 00:50:00|1384.1|1382.9|1383.8|1382.6|1384.2|1383|1383.7|1382.5|17
1626396900000|2021-07-16 00:55:00|1383.7|1382.5|1383.7|1382.5|1384.3|1383.1|1383.6|1382.4|42
1626397200000|2021-07-16 01:00:00|1383.5|1382.3|1383.1|1381.9|1383.5|1382.3|1382.5|1381.3|42
1626397500000|2021-07-16 01:05:00|1383.3|1382.1|1382.3|1381.1|1383.6|1382.4|1381.7|1380.5|228
1626397800000|2021-07-16 01:10:00|1382.2|1381|1383.3|1382.1|1383.5|1382.3|1382.2|1381|40
1626398100000|2021-07-16 01:15:00|1383.5|1382.3|1383.3|1382.1|1384.1|1382.9|1383.2|1382|124
1626398400000|2021-07-16 01:20:00|1383.5|1382.3|1383.3|1382.1|1383.7|1382.5|1383.2|1382|62
1626398700000|2021-07-16 01:25:00|1383.6|1382.4|1383.6|1382.4|1384.1|1382.9|1383.5|1382.3|58
1626399000000|2021-07-16 01:30:00|1383.7|1382.5|1384.7|1383.5|1384.7|1383.5|1383.2|1382|40
1626399300000|2021-07-16 01:35:00|1384.8|1383.6|1385.1|1383.9|1385.1|1383.9|1384.7|1383.5|160
1626399600000|2021-07-16 01:40:00|1385.2|1384|1385.1|1383.9|1385.5|1384.3|1385|1383.8|53
1626399900000|2021-07-16 01:45:00|1384.9|1383.7|1383.7|1382.5|1385.1|1383.9|1383.2|1382|214
1626400200000|2021-07-16 01:50:00|1383.8|1382.6|1383.9|1382.7|1384|1382.8|1383.5|1382.3|93
1626400500000|2021-07-16 01:55:00|1384|1382.8|1383.7|1382.5|1384|1382.8|1382.7|1381.5|131
1626400800000|2021-07-16 02:00:00|1383.8|1382.6|1384.1|1382.9|1384.5|1383.3|1383.8|1382.6|21
1626401100000|2021-07-16 02:05:00|1384|1382.8|1383.9|1382.7|1384.1|1382.9|1383.2|1382|33
1626401400000|2021-07-16 02:10:00|1383.8|1382.6|1383.7|1382.5|1384|1382.8|1383.2|1382|39
1626401700000|2021-07-16 02:15:00|1383.6|1382.4|1383.6|1382.4|1384|1382.8|1383.5|1382.3|15
1626402000000|2021-07-16 02:20:00|1383.4|1382.2|1383.1|1381.9|1383.5|1382.3|1383|1381.8|42
1626402300000|2021-07-16 02:25:00|1383.2|1382|1383.1|1381.9|1383.2|1382|1383|1381.8|16
1626402600000|2021-07-16 02:30:00|1383.2|1382|1383.8|1382.6|1383.8|1382.6|1383.1|1381.9|31
1626402900000|2021-07-16 02:35:00|1383.7|1382.5|1384.7|1383.5|1385|1383.8|1383.7|1382.5|48
1626403200000|2021-07-16 02:40:00|1384.8|1383.6|1385.5|1384.3|1385.5|1384.3|1384.7|1383.5|50
1626403500000|2021-07-16 02:45:00|1385.3|1384.1|1386|1384.8|1386.5|1385.3|1385.2|1384|276
1626403800000|2021-07-16 02:50:00|1385.8|1384.6|1386.1|1384.9|1386.2|1385|1385.7|1384.5|123
1626404100000|2021-07-16 02:55:00|1386.2|1385|1385.9|1384.7|1386.7|1385.5|1385.7|1384.5|101
1626404400000|2021-07-16 03:00:00|1385.7|1384.5|1385.4|1384.2|1385.7|1384.5|1385.2|1384|19
1626404700000|2021-07-16 03:05:00|1385.3|1384.1|1385.2|1384|1385.5|1384.3|1385|1383.8|279
1626405000000|2021-07-16 03:10:00|1385.5|1384.3|1385.6|1384.4|1385.6|1384.4|1385.1|1383.9|62
1626405300000|2021-07-16 03:15:00|1385.5|1384.3|1385.2|1384|1386|1384.8|1384.9|1383.7|62
1626405600000|2021-07-16 03:20:00|1385|1383.8|1384.4|1383.2|1385|1383.8|1384.4|1383.2|106
1626405900000|2021-07-16 03:25:00|1384.2|1383|1383.6|1382.4|1384.7|1383.5|1383.3|1382.1|116
1626406200000|2021-07-16 03:30:00|1383.7|1382.5|1383.5|1382.3|1384.4|1383.2|1383.5|1382.3|49
1626406500000|2021-07-16 03:35:00|1383.4|1382.2|1383.3|1382.1|1383.4|1382.2|1383.2|1382|5
1626406800000|2021-07-16 03:40:00|1383.4|1382.2|1383.2|1382|1383.5|1382.3|1383.2|1382|20
1626407100000|2021-07-16 03:45:00|1383.4|1382.2|1383.4|1382.2|1383.5|1382.3|1383.2|1382|10
1626407400000|2021-07-16 03:50:00|1383.3|1382.1|1383.4|1382.2|1383.5|1382.3|1383.2|1382|32
1626407700000|2021-07-16 03:55:00|1383.5|1382.3|1383.5|1382.3|1383.5|1382.3|1383.2|1382|28
1626408000000|2021-07-16 04:00:00|||||||||7
1626408300000|2021-07-16 04:05:00|1383.3|1382.1|1383.5|1382.3|1383.5|1382.3|1383.3|1382.1|17
1626408600000|2021-07-16 04:10:00|1383.4|1382.2|1384.2|1383|1384.2|1383|1383.4|1382.2|57
1626408900000|2021-07-16 04:15:00|1384.1|1382.9|1383.9|1382.7|1384.1|1382.9|1383.9|1382.7|5
1626409200000|2021-07-16 04:20:00|1383.8|1382.6|1383.9|1382.7|1383.9|1382.7|1383.7|1382.5|0
1626409500000|2021-07-16 04:25:00|1384|1382.8|1383.6|1382.4|1384|1382.8|1383.6|1382.4|2
1626409800000|2021-07-16 04:30:00|1383.5|1382.3|1383.6|1382.4|1383.7|1382.5|1383.5|1382.3|5
1626410400000|2021-07-16 04:40:00|1383.4|1382.2|1383.6|1382.4|1383.6|1382.4|1383.4|1382.2|13
1626410700000|2021-07-16 04:45:00|1383.5|1382.3|1384|1382.8|1384.1|1382.9|1383.5|1382.3|27
1626411000000|2021-07-16 04:50:00|1384.1|1382.9|1383.9|1382.7|1384.1|1382.9|1383.7|1382.5|7
1626411300000|2021-07-16 04:55:00|1384.4|1383.2|1384.4|1383.2|1384.4|1383.2|1384.4|1383.2|24
1626411600000|2021-07-16 05:00:00|1384.3|1383.1|1384.6|1383.4|1384.7|1383.5|1384.2|1383|23
1626411900000|2021-07-16 05:05:00|1384.4|1383.2|1384.6|1383.4|1384.6|1383.4|1384.2|1383|23
1626412200000|2021-07-16 05:10:00|1384.5|1383.3|1384.4|1383.2|1384.6|1383.4|1384.2|1383|33
1626412500000|2021-07-16 05:15:00|1384.2|1383|1384.4|1383.2|1384.5|1383.3|1384.2|1383|10
1626412800000|2021-07-16 05:20:00|1384.3|1383.1|1383.6|1382.4|1384.4|1383.2|1383.5|1382.3|27
1626413100000|2021-07-16 05:25:00|1383.5|1382.3|1383.5|1382.3|1383.7|1382.5|1383.2|1382|32
1626413400000|2021-07-16 05:30:00|1383.3|1382.1|1384|1382.8|1384|1382.8|1382.7|1381.5|95
1626413700000|2021-07-16 05:35:00|1383.9|1382.7|1383.9|1382.7|1383.9|1382.7|1383.2|1382|32
1626414000000|2021-07-16 05:40:00|1383.8|1382.6|1383.5|1382.3|1384|1382.8|1383.2|1382|40
1626414300000|2021-07-16 05:45:00|1383.4|1382.2|1383.7|1382.5|1384|1382.8|1383.2|1382|46
1626414600000|2021-07-16 05:50:00|1384|1382.8|1384.7|1383.5|1384.7|1383.5|1383.7|1382.5|107
1626414900000|2021-07-16 05:55:00|1384.9|1383.7|1384.9|1383.7|1385.5|1384.3|1384.6|1383.4|134
1626415200000|2021-07-16 06:00:00|1385|1383.8|1384.2|1383|1385|1383.8|1384.1|1382.9|51
1626415500000|2021-07-16 06:05:00|1384.1|1382.9|1383.1|1381.9|1384.2|1383|1383.1|1381.9|88
1626415800000|2021-07-16 06:10:00|1383.4|1382.2|1383.4|1382.2|1383.9|1382.7|1383|1381.8|110
1626416100000|2021-07-16 06:15:00|1383.5|1382.3|1384.2|1383|1384.5|1383.3|1383.5|1382.3|46
1626416400000|2021-07-16 06:20:00|1384.4|1383.2|1383.6|1382.4|1384.6|1383.4|1383.6|1382.4|47
1626416700000|2021-07-16 06:25:00|1383.7|1382.5|1383.4|1382.2|1383.9|1382.7|1383.4|1382.2|24
1626417000000|2021-07-16 06:30:00|1383.5|1382.3|1383.9|1382.7|1383.9|1382.7|1382.9|1381.7|67
1626417300000|2021-07-16 06:35:00|1384|1382.8|1384.1|1382.9|1384.2|1383|1383.3|1382.1|64
1626417600000|2021-07-16 06:40:00|1384|1382.8|1384.6|1383.4|1384.7|1383.5|1384|1382.8|37
1626417900000|2021-07-16 06:45:00|1384.7|1383.5|1383.9|1382.7|1384.7|1383.5|1383.9|1382.7|79
1626418200000|2021-07-16 06:50:00|1384|1382.8|1384.4|1383.2|1384.4|1383.2|1383.4|1382.2|64
1626418500000|2021-07-16 06:55:00|1384.2|1383|1384.6|1383.4|1384.7|1383.5|1384.2|1383|31
1626418800000|2021-07-16 07:00:00|1384.5|1383.3|1383.9|1382.7|1384.6|1383.4|1383.5|1382.3|81
1626419100000|2021-07-16 07:05:00|1383.7|1382.5|1383.9|1382.7|1384.5|1383.3|1383.2|1382|72
1626419400000|2021-07-16 07:10:00|1383.7|1382.5|1384.1|1382.9|1384.1|1382.9|1383.1|1381.9|71
1626419700000|2021-07-16 07:15:00|1384|1382.8|1383.2|1382|1384.1|1382.9|1383.2|1382|25
1626420000000|2021-07-16 07:20:00|1383.1|1381.9|1383|1381.8|1383.4|1382.2|1383|1381.8|24
1626420300000|2021-07-16 07:25:00|1383.4|1382.2|1382|1380.8|1383.6|1382.4|1381.9|1380.7|78
1626420600000|2021-07-16 07:30:00|1381.9|1380.7|1381|1379.8|1382|1380.8|1380.1|1378.9|159
1626420900000|2021-07-16 07:35:00|1381.1|1379.9|1381.1|1379.9|1381.2|1380|1380.4|1379.2|33
1626421200000|2021-07-16 07:40:00|1381|1379.8|1380.4|1379.2|1381|1379.8|1380.2|1379|43
1626421500000|2021-07-16 07:45:00|1380.5|1379.3|1382.6|1381.4|1382.8|1381.6|1380.5|1379.3|54
1626421800000|2021-07-16 07:50:00|1382.5|1381.3|1382.4|1381.2|1382.5|1381.3|1381.6|1380.4|37
1626422100000|2021-07-16 07:55:00|1382.5|1381.3|1382.1|1380.9|1382.5|1381.3|1381.6|1380.4|41
1626422400000|2021-07-16 08:00:00|1381.9|1380.7|1381.7|1380.5|1382.2|1381|1381.4|1380.2|39
1626422700000|2021-07-16 08:05:00|1381.6|1380.4|1382.5|1381.3|1383|1381.8|1381.6|1380.4|20
1626423000000|2021-07-16 08:10:00|1382.6|1381.4|1383.4|1382.2|1383.5|1382.3|1382.4|1381.2|33
1626423300000|2021-07-16 08:15:00|1383.5|1382.3|1384.1|1382.9|1384.6|1383.4|1383.5|1382.3|92
1626423600000|2021-07-16 08:20:00|1384|1382.8|1384.6|1383.4|1384.8|1383.6|1384|1382.8|54
1626423900000|2021-07-16 08:25:00|1384.5|1383.3|1384.5|1383.3|1385|1383.8|1384|1382.8|55
1626424200000|2021-07-16 08:30:00|1384.6|1383.4|1385.5|1384.3|1386.2|1385|1384.5|1383.3|124
1626424500000|2021-07-16 08:35:00|1385.6|1384.4|1387.6|1386.4|1388|1386.8|1385.5|1384.3|372
1626424800000|2021-07-16 08:40:00|1387.5|1386.3|1389.2|1388|1389.2|1388|1387|1385.8|170
1626425100000|2021-07-16 08:45:00|1389.4|1388.2|1388.5|1387.3|1389.7|1388.5|1388.4|1387.2|135
1626425400000|2021-07-16 08:50:00|1388.4|1387.2|1388.4|1387.2|1388.4|1387.2|1387.6|1386.4|29
1626425700000|2021-07-16 08:55:00|1388.6|1387.4|1387.9|1386.7|1388.8|1387.6|1387.6|1386.4|30
1626426000000|2021-07-16 09:00:00|1387.8|1386.6|1387.6|1386.4|1388.5|1387.3|1387.5|1386.3|54
1626426300000|2021-07-16 09:05:00|1388|1386.8|1388.1|1386.9|1388.5|1387.3|1387.3|1386.1|28
1626426600000|2021-07-16 09:10:00|1388.2|1387|1389.4|1388.2|1389.4|1388.2|1387.6|1386.4|79
1626426900000|2021-07-16 09:15:00|1389.3|1388.1|1389.8|1388.6|1391|1389.8|1389.3|1388.1|165
1626427200000|2021-07-16 09:20:00|1389.9|1388.7|1388.9|1387.7|1390.1|1388.9|1388.4|1387.2|50
1626427500000|2021-07-16 09:25:00|1388.8|1387.6|1388.2|1387|1389.4|1388.2|1388.2|1387|62
1626427800000|2021-07-16 09:30:00|1388.5|1387.3|1389.7|1388.5|1390.5|1389.3|1388.5|1387.3|45
1626428100000|2021-07-16 09:35:00|1389.5|1388.3|1389.2|1388|1389.7|1388.5|1388.8|1387.6|26
1626428400000|2021-07-16 09:40:00|1389.3|1388.1|1390|1388.8|1390.3|1389.1|1389.2|1388|46
1626428700000|2021-07-16 09:45:00|1390.1|1388.9|1390.1|1388.9|1390.3|1389.1|1389.5|1388.3|43
1626429000000|2021-07-16 09:50:00|1390|1388.8|1390.2|1389|1390.8|1389.6|1389.9|1388.7|66
1626429300000|2021-07-16 09:55:00|1390.1|1388.9|1390.6|1389.4|1390.7|1389.5|1389.8|1388.6|13
1626429600000|2021-07-16 10:00:00|1390.7|1389.5|1389.9|1388.7|1391|1389.8|1389.8|1388.6|109
1626429900000|2021-07-16 10:05:00|1390|1388.8|1390.4|1389.2|1391|1389.8|1389.9|1388.7|87
1626430200000|2021-07-16 10:10:00|1390.6|1389.4|1392.4|1391.2|1392.5|1391.3|1390.6|1389.4|264
1626430500000|2021-07-16 10:15:00|1392.5|1391.3|1392.6|1391.4|1393.2|1392|1391.5|1390.3|106
1626430800000|2021-07-16 10:20:00|1392.5|1391.3|1393|1391.8|1393|1391.8|1391.6|1390.4|114
1626431100000|2021-07-16 10:25:00|1393.2|1392|1391.8|1390.6|1393.4|1392.2|1391.7|1390.5|102
1626431400000|2021-07-16 10:30:00|1391.7|1390.5|1391|1389.8|1391.9|1390.7|1390.4|1389.2|109
1626431700000|2021-07-16 10:35:00|1391.1|1389.9|1390.8|1389.6|1391.4|1390.2|1390.8|1389.6|31
1626432000000|2021-07-16 10:40:00|1391|1389.8|1390.9|1389.7|1391.1|1389.9|1390.1|1388.9|105
1626432300000|2021-07-16 10:45:00|1390.8|1389.6|1390.2|1389|1390.8|1389.6|1390|1388.8|14
1626432600000|2021-07-16 10:50:00|1390.3|1389.1|1390.2|1389|1390.6|1389.4|1389.5|1388.3|37
1626432900000|2021-07-16 10:55:00|1390.1|1388.9|1390.4|1389.2|1390.6|1389.4|1389.8|1388.6|16
1626433200000|2021-07-16 11:00:00|1390.5|1389.3|1391.3|1390.1|1391.5|1390.3|1390.5|1389.3|9
1626433500000|2021-07-16 11:05:00|1391|1389.8|1391.8|1390.6|1391.9|1390.7|1391|1389.8|73
1626433800000|2021-07-16 11:10:00|1392|1390.8|1390.4|1389.2|1392.1|1390.9|1390.4|1389.2|139
1626434100000|2021-07-16 11:15:00|1390.3|1389.1|1390.9|1389.7|1391.7|1390.5|1390.3|1389.1|47
1626434400000|2021-07-16 11:20:00|1391|1389.8|1390.2|1389|1391|1389.8|1390.1|1388.9|98
1626434700000|2021-07-16 11:25:00|1390.1|1388.9|1392.9|1391.7|1392.9|1391.7|1389.9|1388.7|254
1626435000000|2021-07-16 11:30:00|1393.1|1391.9|1394.9|1393.7|1395|1393.8|1392.8|1391.6|234
1626435300000|2021-07-16 11:35:00|1395|1393.8|1394.4|1393.2|1395|1393.8|1393.9|1392.7|56
1626435600000|2021-07-16 11:40:00|1393.9|1392.7|1394.6|1393.4|1394.7|1393.5|1393.6|1392.4|86
1626435900000|2021-07-16 11:45:00|1394.4|1393.2|1395.6|1394.4|1396|1394.8|1394.3|1393.1|127
1626436200000|2021-07-16 11:50:00|1395.7|1394.5|1394.9|1393.7|1396|1394.8|1394.7|1393.5|117
1626436500000|2021-07-16 11:55:00|1394.8|1393.6|1395.9|1394.7|1396.2|1395|1394.6|1393.4|113
1626436800000|2021-07-16 12:00:00|1396|1394.8|1396.9|1395.7|1397|1395.8|1395.6|1394.4|308
1626437100000|2021-07-16 12:05:00|1397|1395.8|1397.9|1396.7|1398.3|1397.1|1396.5|1395.3|382
1626437400000|2021-07-16 12:10:00|1397.8|1396.6|1396.6|1395.4|1397.8|1396.6|1396.6|1395.4|149
1626437700000|2021-07-16 12:15:00|1396.7|1395.5|1396.4|1395.2|1397.6|1396.4|1396|1394.8|176
1626438000000|2021-07-16 12:20:00|1396.5|1395.3|1396|1394.8|1396.8|1395.6|1395.1|1393.9|333
1626438300000|2021-07-16 12:25:00|1395.9|1394.7|1395.9|1394.7|1396|1394.8|1394.9|1393.7|248
1626438600000|2021-07-16 12:30:00|1395.8|1394.6|1395.2|1394|1396.2|1395|1395.2|1394|193
1626438900000|2021-07-16 12:35:00|1395.3|1394.1|1395.1|1393.9|1395.9|1394.7|1395|1393.8|322
1626439200000|2021-07-16 12:40:00|1395.4|1394.2|1395.2|1394|1395.6|1394.4|1394.9|1393.7|178
1626442200000|2021-07-16 13:30:00|1396|1394.8|1397.8|1396.6|1400.7|1399.5|1394.2|1393|2177
1626442500000|2021-07-16 13:35:00|1397.9|1396.7|1398.9|1397.7|1400.4|1399.2|1397.8|1396.6|1151
1626442800000|2021-07-16 13:40:00|1399|1397.8|1398.6|1397.4|1399.2|1398|1396.4|1395.2|854
1626443100000|2021-07-16 13:45:00|1398.7|1397.5|1395.7|1394.5|1400.4|1399.2|1395.6|1394.4|1065
1626443400000|2021-07-16 13:50:00|1395.8|1394.6|1396.9|1395.7|1398|1396.8|1394.3|1393.1|1095
1626443700000|2021-07-16 13:55:00|1396.7|1395.5|1397.3|1396.1|1398.9|1397.7|1396.4|1395.2|549
1626444000000|2021-07-16 14:00:00|1397.6|1396.4|1398.9|1397.7|1399.8|1398.6|1397.3|1396.1|481
1626444300000|2021-07-16 14:05:00|1399.2|1398|1397.7|1396.5|1399.2|1398|1397.7|1396.5|491
1626444600000|2021-07-16 14:10:00|1397.8|1396.6|1395.3|1394.1|1398.3|1397.1|1393.7|1392.5|1201
1626444900000|2021-07-16 14:15:00|1394.9|1393.7|1397.4|1396.2|1398.2|1397|1394.8|1393.6|478
1626445200000|2021-07-16 14:20:00|1397.3|1396.1|1396.6|1395.4|1398.6|1397.4|1394.7|1393.5|565
1626445500000|2021-07-16 14:25:00|1396.7|1395.5|1397.3|1396.1|1397.6|1396.4|1395.4|1394.2|403
1626445800000|2021-07-16 14:30:00|1397.4|1396.2|1400.6|1399.4|1400.7|1399.5|1397.4|1396.2|854
1626446100000|2021-07-16 14:35:00|1400.5|1399.3|1402.3|1401.1|1402.9|1401.7|1398.4|1397.2|833
1626446400000|2021-07-16 14:40:00|1402.4|1401.2|1405.5|1404.3|1405.9|1404.7|1402.4|1401.2|1559
1626446700000|2021-07-16 14:45:00|1405.6|1404.4|1406.6|1405.4|1407.3|1406.1|1405.4|1404.2|1019
1626447000000|2021-07-16 14:50:00|1406.7|1405.5|1408|1406.8|1409.2|1408|1406.7|1405.5|1115
1626447300000|2021-07-16 14:55:00|1407.9|1406.7|1407.8|1406.6|1409.5|1408.3|1406.5|1405.3|826
1626447600000|2021-07-16 15:00:00|1407.9|1406.7|1406.5|1405.3|1408.9|1407.7|1406.4|1405.2|735
1626447900000|2021-07-16 15:05:00|1406.4|1405.2|1407.8|1406.6|1408.4|1407.2|1405.7|1404.5|1031
1626448200000|2021-07-16 15:10:00|1407.9|1406.7|1406|1404.8|1408.9|1407.7|1405.4|1404.2|932
1626448500000|2021-07-16 15:15:00|1405.9|1404.7|1402.7|1401.5|1406.1|1404.9|1402.3|1401.1|916
1626448800000|2021-07-16 15:20:00|1402.2|1401|1401.7|1400.5|1403.7|1402.5|1401.7|1400.5|991
1626449100000|2021-07-16 15:25:00|1401.9|1400.7|1404.1|1402.9|1404.3|1403.1|1401.6|1400.4|599
1626449400000|2021-07-16 15:30:00|1404.2|1403|1404.2|1403|1404.9|1403.7|1403.7|1402.5|425
1626449700000|2021-07-16 15:35:00|1404.4|1403.2|1402.3|1401.1|1404.9|1403.7|1402.1|1400.9|439
1626450000000|2021-07-16 15:40:00|1402.4|1401.2|1404|1402.8|1404.2|1403|1402.3|1401.1|272
1626450300000|2021-07-16 15:45:00|1404.1|1402.9|1404.7|1403.5|1405.7|1404.5|1404.1|1402.9|431
1626450600000|2021-07-16 15:50:00|1404.8|1403.6|1404.3|1403.1|1405.4|1404.2|1403.7|1402.5|271
1626450900000|2021-07-16 15:55:00|1404.4|1403.2|1402.7|1401.5|1404.9|1403.7|1402.6|1401.4|286
1626451200000|2021-07-16 16:00:00|1402.6|1401.4|1402.9|1401.7|1403|1401.8|1401.1|1399.9|456
1626451500000|2021-07-16 16:05:00|1402.8|1401.6|1402.8|1401.6|1403.9|1402.7|1402.7|1401.5|187
1626451800000|2021-07-16 16:10:00|1402.7|1401.5|1402.3|1401.1|1403.2|1402|1401.9|1400.7|149
1626452100000|2021-07-16 16:15:00|1401.9|1400.7|1401.4|1400.2|1401.9|1400.7|1400.7|1399.5|345
1626452400000|2021-07-16 16:20:00|1401.6|1400.4|1401|1399.8|1402.9|1401.7|1400.7|1399.5|696
1626452700000|2021-07-16 16:25:00|1400.9|1399.7|1399.4|1398.2|1400.9|1399.7|1399.4|1398.2|629
1626453000000|2021-07-16 16:30:00|1399.2|1398|1397.2|1396|1399.9|1398.7|1396.4|1395.2|1011
1626453300000|2021-07-16 16:35:00|1396.7|1395.5|1394.8|1393.6|1396.9|1395.7|1394.4|1393.2|751
1626453600000|2021-07-16 16:40:00|1394.7|1393.5|1396.2|1395|1396.9|1395.7|1393.2|1392|916
1626453900000|2021-07-16 16:45:00|1396.1|1394.9|1396.9|1395.7|1396.9|1395.7|1395.4|1394.2|498
1626454200000|2021-07-16 16:50:00|1396.8|1395.6|1399.2|1398|1399.2|1398|1396.2|1395|658
1626454500000|2021-07-16 16:55:00|1399.1|1397.9|1396.5|1395.3|1399.4|1398.2|1396.4|1395.2|380
1626454800000|2021-07-16 17:00:00|1396.9|1395.7|1397.4|1396.2|1398.4|1397.2|1396.9|1395.7|336
1626455100000|2021-07-16 17:05:00|1397.6|1396.4|1397.4|1396.2|1398.9|1397.7|1397.4|1396.2|209
1626455400000|2021-07-16 17:10:00|1397.6|1396.4|1398.2|1397|1398.2|1397|1396.4|1395.2|298
1626455700000|2021-07-16 17:15:00|1398.3|1397.1|1396.4|1395.2|1398.4|1397.2|1396.2|1395|269
1626456000000|2021-07-16 17:20:00|1396.3|1395.1|1397.3|1396.1|1397.4|1396.2|1395.3|1394.1|248
1626456300000|2021-07-16 17:25:00|1397.4|1396.2|1396.8|1395.6|1397.8|1396.6|1396.2|1395|254
1626456600000|2021-07-16 17:30:00|1396.9|1395.7|1398|1396.8|1398.4|1397.2|1396.9|1395.7|204
1626456900000|2021-07-16 17:35:00|1398.1|1396.9|1397.9|1396.7|1399.3|1398.1|1397.9|1396.7|298
1626457200000|2021-07-16 17:40:00|1398|1396.8|1399.5|1398.3|1399.7|1398.5|1397.2|1396|312
1626457500000|2021-07-16 17:45:00|1399.7|1398.5|1397.6|1396.4|1400.1|1398.9|1397.5|1396.3|239
1626457800000|2021-07-16 17:50:00|1397.4|1396.2|1397.4|1396.2|1398.3|1397.1|1396.9|1395.7|381
1626458100000|2021-07-16 17:55:00|1397.5|1396.3|1398|1396.8|1399.7|1398.5|1397.5|1396.3|604
1626458400000|2021-07-16 18:00:00|1398.2|1397|1396.5|1395.3|1399.6|1398.4|1396.4|1395.2|610
1626458700000|2021-07-16 18:05:00|1396.4|1395.2|1395.4|1394.2|1397.7|1396.5|1395.2|1394|574
1626459000000|2021-07-16 18:10:00|1395.6|1394.4|1390.8|1389.6|1396.8|1395.6|1390.1|1388.9|1964
1626459300000|2021-07-16 18:15:00|1390.9|1389.7|1388.2|1387|1391.4|1390.2|1387.5|1386.3|1346
1626652800000|2021-07-19 00:00:00|1414.1|1412.9|1416.3|1415.1|1418.8|1417.6|1412|1410.8|2083
1626653100000|2021-07-19 00:05:00|1415.7|1414.5|1416.3|1415.1|1416.4|1415.2|1413.2|1412|847
1626653400000|2021-07-19 00:10:00|1415.9|1414.7|1415.5|1414.3|1417.5|1416.3|1414.3|1413.1|441
1626653700000|2021-07-19 00:15:00|1415.4|1414.2|1416.8|1415.6|1417.5|1416.3|1414.9|1413.7|179
1626654000000|2021-07-19 00:20:00|1416.5|1415.3|1416.5|1415.3|1417.4|1416.2|1416|1414.8|174
1626654300000|2021-07-19 00:25:00|1416.3|1415.1|1415.9|1414.7|1417.4|1416.2|1415.7|1414.5|169
1626654600000|2021-07-19 00:30:00|1415.8|1414.6|1415.3|1414.1|1415.8|1414.6|1415|1413.8|60
1626654900000|2021-07-19 00:35:00|1415.2|1414|1414.8|1413.6|1415.5|1414.3|1414.2|1413|128
1626655200000|2021-07-19 00:40:00|1414.5|1413.3|1413.8|1412.6|1414.9|1413.7|1413.1|1411.9|232
1626655500000|2021-07-19 00:45:00|1413.9|1412.7|1413.8|1412.6|1414.6|1413.4|1413.7|1412.5|71
1626655800000|2021-07-19 00:50:00|1413.9|1412.7|1414.8|1413.6|1414.8|1413.6|1413.3|1412.1|108
1626656100000|2021-07-19 00:55:00|1414.7|1413.5|1415.5|1414.3|1415.9|1414.7|1414.7|1413.5|164
1626656400000|2021-07-19 01:00:00|1415.4|1414.2|1415.3|1414.1|1415.4|1414.2|1413.3|1412.1|130
1626656700000|2021-07-19 01:05:00|1415.2|1414|1413.9|1412.7|1415.4|1414.2|1413.9|1412.7|82
1626657000000|2021-07-19 01:10:00|1414|1412.8|1414.5|1413.3|1414.7|1413.5|1414|1412.8|43
1626657300000|2021-07-19 01:15:00|1414.6|1413.4|1415.7|1414.5|1416.3|1415.1|1414.4|1413.2|100
1626657600000|2021-07-19 01:20:00|1415.5|1414.3|1415|1413.8|1415.8|1414.6|1414.8|1413.6|32
1626657900000|2021-07-19 01:25:00|1414.8|1413.6|1414.3|1413.1|1415|1413.8|1414.2|1413|43
1626658200000|2021-07-19 01:30:00|1414.2|1413|1413.2|1412|1414.3|1413.1|1412.7|1411.5|109
1626658500000|2021-07-19 01:35:00|1413.1|1411.9|1412.7|1411.5|1413.3|1412.1|1412.7|1411.5|115
1626658800000|2021-07-19 01:40:00|1412.8|1411.6|1411.5|1410.3|1413.2|1412|1411.4|1410.2|190
1626659100000|2021-07-19 01:45:00|1411.4|1410.2|1411.8|1410.6|1412.3|1411.1|1411.2|1410|141
1626659400000|2021-07-19 01:50:00|1411.7|1410.5|1411.4|1410.2|1411.9|1410.7|1411.2|1410|51
1626659700000|2021-07-19 01:55:00|1411.3|1410.1|1409.2|1408|1411.3|1410.1|1409.2|1408|317
1626660000000|2021-07-19 02:00:00|1409.1|1407.9|1408.6|1407.4|1409.3|1408.1|1408.2|1407|389
1626660300000|2021-07-19 02:05:00|1408.5|1407.3|1407.6|1406.4|1408.5|1407.3|1407.5|1406.3|142
1626660600000|2021-07-19 02:10:00|1407.5|1406.3|1407.5|1406.3|1408.3|1407.1|1406.8|1405.6|132
1626660900000|2021-07-19 02:15:00|1407.3|1406.1|1408.7|1407.5|1408.7|1407.5|1407.2|1406|75
1626661200000|2021-07-19 02:20:00|1408.6|1407.4|1408.5|1407.3|1408.7|1407.5|1408.2|1407|30
1626661500000|2021-07-19 02:25:00|1408.6|1407.4|1409.8|1408.6|1410|1408.8|1408.6|1407.4|59
1626661800000|2021-07-19 02:30:00|1410|1408.8|1409.9|1408.7|1410|1408.8|1408.9|1407.7|86
1626662100000|2021-07-19 02:35:00|1409.7|1408.5|1408.6|1407.4|1409.7|1408.5|1408|1406.8|220
1626662400000|2021-07-19 02:40:00|1408.5|1407.3|1408.8|1407.6|1408.8|1407.6|1408.2|1407|58
1626662700000|2021-07-19 02:45:00|1408.7|1407.5|1408.7|1407.5|1408.9|1407.7|1408.2|1407|152
1626663000000|2021-07-19 02:50:00|1408.5|1407.3|1408.5|1407.3|1409|1407.8|1408.2|1407|121
1626663300000|2021-07-19 02:55:00|1408.4|1407.2|1409.2|1408|1410|1408.8|1408.2|1407|155
1626663600000|2021-07-19 03:00:00|1409.1|1407.9|1409|1407.8|1409.1|1407.9|1409|1407.8|112
1626663900000|2021-07-19 03:05:00|1408.9|1407.7|1407.5|1406.3|1408.9|1407.7|1407.5|1406.3|177
1626664200000|2021-07-19 03:10:00|1407.7|1406.5|1408|1406.8|1408|1406.8|1407.6|1406.4|73
1626664500000|2021-07-19 03:15:00|1408.3|1407.1|1408.2|1407|1409.1|1407.9|1408.2|1407|207
1626664800000|2021-07-19 03:20:00|1408.3|1407.1|1407.5|1406.3|1408.5|1407.3|1407.5|1406.3|135
1626665100000|2021-07-19 03:25:00|1407.6|1406.4|1407.7|1406.5|1407.7|1406.5|1407|1405.8|53
1626665400000|2021-07-19 03:30:00|1407.2|1406|1407.7|1406.5|1407.7|1406.5|1407.2|1406|29
1626665700000|2021-07-19 03:35:00|||||||||58
1626666000000|2021-07-19 03:40:00|1407.8|1406.6|1409.5|1408.3|1409.5|1408.3|1407.8|1406.6|34
1626666300000|2021-07-19 03:45:00|1409.3|1408.1|1409.9|1408.7|1409.9|1408.7|1408.7|1407.5|75
1626666600000|2021-07-19 03:50:00|1410|1408.8|1409|1407.8|1410|1408.8|1408.9|1407.7|39
1626666900000|2021-07-19 03:55:00|1409.1|1407.9|1409.1|1407.9|1409.1|1407.9|1408.6|1407.4|10
1626667200000|2021-07-19 04:00:00|1409.2|1408|1409|1407.8|1409.2|1408|1408.9|1407.7|3
1626667500000|2021-07-19 04:05:00|1409.6|1408.4|1409.6|1408.4|1409.7|1408.5|1409.5|1408.3|37
1626667800000|2021-07-19 04:10:00|1410.4|1409.2|1410.4|1409.2|1410.9|1409.7|1410.4|1409.2|217
1626668100000|2021-07-19 04:15:00|1410.5|1409.3|1410.2|1409|1410.5|1409.3|1410.2|1409|15
1626668400000|2021-07-19 04:20:00|1410.3|1409.1|1410.4|1409.2|1410.6|1409.4|1410.2|1409|20
1626668700000|2021-07-19 04:25:00|1410.3|1409.1|1410.8|1409.6|1410.9|1409.7|1410.3|1409.1|26
1626669000000|2021-07-19 04:30:00|1410.9|1409.7|1410.5|1409.3|1410.9|1409.7|1410.4|1409.2|25
1626669300000|2021-07-19 04:35:00|1410.4|1409.2|1410.4|1409.2|1410.7|1409.5|1410.2|1409|18
1626669600000|2021-07-19 04:40:00|1410.5|1409.3|1410.3|1409.1|1410.7|1409.5|1410.2|1409|24
1626669900000|2021-07-19 04:45:00|1410.2|1409|1410.2|1409|1410.2|1409|1410|1408.8|9
1626670200000|2021-07-19 04:50:00|1410.3|1409.1|1410.3|1409.1|1410.4|1409.2|1410.3|1409.1|16
1626670500000|2021-07-19 04:55:00|1410.2|1409|1410.2|1409|1410.2|1409|1410|1408.8|14
1626670800000|2021-07-19 05:00:00|1410|1408.8|1410.4|1409.2|1410.4|1409.2|1409.9|1408.7|18
1626671100000|2021-07-19 05:05:00|1410.5|1409.3|1410.8|1409.6|1410.9|1409.7|1410.5|1409.3|38
1626671400000|2021-07-19 05:10:00|1410.7|1409.5|1410.8|1409.6|1410.9|1409.7|1410.7|1409.5|12
1626671700000|2021-07-19 05:15:00|1410.9|1409.7|1411.9|1410.7|1411.9|1410.7|1410.7|1409.5|186
1626672000000|2021-07-19 05:20:00|1411.7|1410.5|1411.1|1409.9|1411.9|1410.7|1411.1|1409.9|43
1626672300000|2021-07-19 05:25:00|1411|1409.8|1410.7|1409.5|1411.1|1409.9|1409.9|1408.7|50
1626672600000|2021-07-19 05:30:00|1410.6|1409.4|1409.1|1407.9|1411.9|1410.7|1408.8|1407.6|133
1626672900000|2021-07-19 05:35:00|1409|1407.8|1409.5|1408.3|1409.7|1408.5|1408.4|1407.2|98
1626673200000|2021-07-19 05:40:00|1409.6|1408.4|1407.8|1406.6|1409.7|1408.5|1407.7|1406.5|83
1626673500000|2021-07-19 05:45:00|1407.7|1406.5|1407.9|1406.7|1408.7|1407.5|1407.6|1406.4|103
1626673800000|2021-07-19 05:50:00|1407.8|1406.6|1407.9|1406.7|1408.1|1406.9|1407.7|1406.5|36
1626674100000|2021-07-19 05:55:00|1407.7|1406.5|1408.5|1407.3|1408.5|1407.3|1407.7|1406.5|25
1626674400000|2021-07-19 06:00:00|1408.4|1407.2|1408.7|1407.5|1409.2|1408|1408.2|1407|51
1626674700000|2021-07-19 06:05:00|1408.5|1407.3|1407.7|1406.5|1408.5|1407.3|1407.7|1406.5|68
1626675000000|2021-07-19 06:10:00|1407.8|1406.6|1407.7|1406.5|1407.8|1406.6|1407.7|1406.5|50
1626675300000|2021-07-19 06:15:00|1407.8|1406.6|1407.2|1406|1407.8|1406.6|1407.2|1406|30
1626675600000|2021-07-19 06:20:00|1407|1405.8|1407.9|1406.7|1408.7|1407.5|1406.9|1405.7|79
1626675900000|2021-07-19 06:25:00|1407.7|1406.5|1406.9|1405.7|1408|1406.8|1406.9|1405.7|39
1626676200000|2021-07-19 06:30:00|1407.1|1405.9|1407|1405.8|1407.3|1406.1|1406.4|1405.2|69
1626676500000|2021-07-19 06:35:00|1406.9|1405.7|1406.4|1405.2|1407.2|1406|1406.4|1405.2|88
1626676800000|2021-07-19 06:40:00|1406.5|1405.3|1406.9|1405.7|1407|1405.8|1405.9|1404.7|65
1626677100000|2021-07-19 06:45:00|1407|1405.8|1406.5|1405.3|1407.2|1406|1406.5|1405.3|28
1626677400000|2021-07-19 06:50:00|1406.4|1405.2|1407.3|1406.1|1407.5|1406.3|1406.4|1405.2|80
1626677700000|2021-07-19 06:55:00|1407.2|1406|1406.9|1405.7|1407.5|1406.3|1406.9|1405.7|49
1626678000000|2021-07-19 07:00:00|1407.3|1406.1|1404.8|1403.6|1407.3|1406.1|1404.7|1403.5|131
1626678300000|2021-07-19 07:05:00|1404.7|1403.5|1404.3|1403.1|1404.7|1403.5|1403.5|1402.3|91
1626678600000|2021-07-19 07:10:00|1404.2|1403|1402.3|1401.1|1404.4|1403.2|1402|1400.8|152
1626678900000|2021-07-19 07:15:00|1402.2|1401|1403|1401.8|1403.2|1402|1401.9|1400.7|60
1626679200000|2021-07-19 07:20:00|1402.9|1401.7|1402.5|1401.3|1403.2|1402|1402|1400.8|36
1626679500000|2021-07-19 07:25:00|1402.4|1401.2|1402.9|1401.7|1403|1401.8|1401.9|1400.7|41
1626679800000|2021-07-19 07:30:00|1402.8|1401.6|1402.3|1401.1|1402.9|1401.7|1402.2|1401|45
1626680100000|2021-07-19 07:35:00|1402.2|1401|1401.7|1400.5|1402.3|1401.1|1401.4|1400.2|50
1626680400000|2021-07-19 07:40:00|1401.6|1400.4|1401.7|1400.5|1402.2|1401|1401.3|1400.1|54
1626680700000|2021-07-19 07:45:00|1401.5|1400.3|1402|1400.8|1402.2|1401|1400.2|1399|119
1626681000000|2021-07-19 07:50:00|1401.9|1400.7|1401.8|1400.6|1402|1400.8|1401.5|1400.3|34
1626681300000|2021-07-19 07:55:00|1402|1400.8|1403.5|1402.3|1404|1402.8|1402|1400.8|85
1626681600000|2021-07-19 08:00:00|1403.4|1402.2|1403.5|1402.3|1403.6|1402.4|1402.4|1401.2|49
1626681900000|2021-07-19 08:05:00|1403.3|1402.1|1404.1|1402.9|1405|1403.8|1402.7|1401.5|95
1626682200000|2021-07-19 08:10:00|1403.5|1402.3|1405.9|1404.7|1405.9|1404.7|1402.9|1401.7|72
1626682500000|2021-07-19 08:15:00|1405.8|1404.6|1405.3|1404.1|1405.9|1404.7|1404.3|1403.1|73
1626682800000|2021-07-19 08:20:00|1405.2|1404|1404.9|1403.7|1405.4|1404.2|1404.3|1403.1|38
1626683100000|2021-07-19 08:25:00|1404.8|1403.6|1404.1|1402.9|1404.9|1403.7|1403.7|1402.5|33
1626683400000|2021-07-19 08:30:00|1404.2|1403|1402.6|1401.4|1404.2|1403|1402.6|1401.4|52
1626683700000|2021-07-19 08:35:00|1402.7|1401.5|1401.8|1400.6|1402.9|1401.7|1401.2|1400|84
1626684000000|2021-07-19 08:40:00|1401.7|1400.5|1401|1399.8|1401.7|1400.5|1400.2|1399|81
1626684300000|2021-07-19 08:45:00|1401.2|1400|1400.3|1399.1|1401.2|1400|1399.8|1398.6|126
1626684600000|2021-07-19 08:50:00|1400.1|1398.9|1401.1|1399.9|1401.1|1399.9|1399.2|1398|97
1626684900000|2021-07-19 08:55:00|1401.2|1400|1401.9|1400.7|1401.9|1400.7|1400.3|1399.1|74
1626685200000|2021-07-19 09:00:00|1401.8|1400.6|1401.8|1400.6|1401.9|1400.7|1401.2|1400|38
1626685500000|2021-07-19 09:05:00|1401.5|1400.3|1403|1401.8|1403|1401.8|1400.8|1399.6|42
1626685800000|2021-07-19 09:10:00|1402.9|1401.7|1402.3|1401.1|1402.9|1401.7|1402|1400.8|41
1626686100000|2021-07-19 09:15:00|1402.4|1401.2|1401.4|1400.2|1402.6|1401.4|1401.4|1400.2|28
1626686400000|2021-07-19 09:20:00|1401.3|1400.1|1403.3|1402.1|1403.3|1402.1|1401.3|1400.1|40
1626686700000|2021-07-19 09:25:00|1403.4|1402.2|1403.4|1402.2|1403.4|1402.2|1402|1400.8|62
1626687000000|2021-07-19 09:30:00|1403.3|1402.1|1403|1401.8|1404.4|1403.2|1403|1401.8|82
1626687300000|2021-07-19 09:35:00|1403.2|1402|1403.5|1402.3|1404.3|1403.1|1403.2|1402|71
1626687600000|2021-07-19 09:40:00|1403.7|1402.5|1405|1403.8|1405.2|1404|1403|1401.8|71
1626687900000|2021-07-19 09:45:00|1404.9|1403.7|1404.8|1403.6|1405.1|1403.9|1404.3|1403.1|40
1626688200000|2021-07-19 09:50:00|1404.9|1403.7|1403.5|1402.3|1404.9|1403.7|1403.5|1402.3|39
1626688500000|2021-07-19 09:55:00|1403.7|1402.5|1404.3|1403.1|1404.9|1403.7|1403.4|1402.2|30
1626688800000|2021-07-19 10:00:00|1404.4|1403.2|1402.1|1400.9|1404.7|1403.5|1402|1400.8|46
1626689100000|2021-07-19 10:05:00|1402.2|1401|1401.2|1400|1402.3|1401.1|1401.2|1400|210
1626689400000|2021-07-19 10:10:00|1401.4|1400.2|1402.8|1401.6|1402.9|1401.7|1401.4|1400.2|51
1626689700000|2021-07-19 10:15:00|1402.7|1401.5|1401.5|1400.3|1402.8|1401.6|1401.4|1400.2|55
1626690000000|2021-07-19 10:20:00|1401.4|1400.2|1402.5|1401.3|1402.7|1401.5|1401.4|1400.2|49
1626690300000|2021-07-19 10:25:00|1402.4|1401.2|1401.8|1400.6|1402.5|1401.3|1401.4|1400.2|29
1626690600000|2021-07-19 10:30:00|1401.7|1400.5|1402.8|1401.6|1402.8|1401.6|1401.4|1400.2|93
1626690900000|2021-07-19 10:35:00|1402.9|1401.7|1401.9|1400.7|1403|1401.8|1401.9|1400.7|34
1626691200000|2021-07-19 10:40:00|1401.8|1400.6|1401.5|1400.3|1402.5|1401.3|1401.4|1400.2|40
1626691500000|2021-07-19 10:45:00|1401.6|1400.4|1402.8|1401.6|1403|1401.8|1401.5|1400.3|18
1626691800000|2021-07-19 10:50:00|1402.9|1401.7|1402.3|1401.1|1403|1401.8|1402.2|1401|30
1626692100000|2021-07-19 10:55:00|1402.5|1401.3|1403.4|1402.2|1403.4|1402.2|1401.9|1400.7|80
1626692400000|2021-07-19 11:00:00|1403.5|1402.3|1403.4|1402.2|1404.9|1403.7|1403.2|1402|64
1626692700000|2021-07-19 11:05:00|1403.5|1402.3|1402.4|1401.2|1403.5|1402.3|1402.4|1401.2|22
1626693000000|2021-07-19 11:10:00|1402.1|1400.9|1403.3|1402.1|1403.4|1402.2|1401.8|1400.6|42
1626693300000|2021-07-19 11:15:00|1403.2|1402|1403|1401.8|1403.2|1402|1401.7|1400.5|70
1626693600000|2021-07-19 11:20:00|1403.1|1401.9|1403|1401.8|1403.5|1402.3|1402.7|1401.5|57
1626693900000|2021-07-19 11:25:00|1402.7|1401.5|1404|1402.8|1404|1402.8|1402.7|1401.5|56
1626694200000|2021-07-19 11:30:00|1404.1|1402.9|1403.3|1402.1|1404.8|1403.6|1403.3|1402.1|39
1626694500000|2021-07-19 11:35:00|1403|1401.8|1400.7|1399.5|1403.3|1402.1|1400.7|1399.5|282
1626694800000|2021-07-19 11:40:00|1401|1399.8|1401.1|1399.9|1401.7|1400.5|1400.7|1399.5|119
1626695100000|2021-07-19 11:45:00|1401.2|1400|1402.6|1401.4|1403.7|1402.5|1401|1399.8|181
1626695400000|2021-07-19 11:50:00|1402.5|1401.3|1402.1|1400.9|1402.6|1401.4|1401.1|1399.9|77
1626695700000|2021-07-19 11:55:00|1402.2|1401|1403.2|1402|1403.4|1402.2|1402|1400.8|117
1626696000000|2021-07-19 12:00:00|1403.3|1402.1|1401.1|1399.9|1403.5|1402.3|1401|1399.8|98
1626696300000|2021-07-19 12:05:00|1401|1399.8|1401|1399.8|1401.7|1400.5|1401|1399.8|86
1626696600000|2021-07-19 12:10:00|1401.1|1399.9|1401.2|1400|1401.3|1400.1|1400.7|1399.5|73
1626696900000|2021-07-19 12:15:00|1401.1|1399.9|1401.1|1399.9|1401.8|1400.6|1400.7|1399.5|84
1626697200000|2021-07-19 12:20:00|1401.2|1400|1401.1|1399.9|1401.6|1400.4|1400.2|1399|133
1626697500000|2021-07-19 12:25:00|1400.7|1399.5|1399.7|1398.5|1400.7|1399.5|1399.2|1398|197
1626697800000|2021-07-19 12:30:00|1399.6|1398.4|1400.1|1398.9|1401|1399.8|1398.6|1397.4|290
1626698100000|2021-07-19 12:35:00|1399.8|1398.6|1399.8|1398.6|1400.7|1399.5|1399.1|1397.9|230
1626698400000|2021-07-19 12:40:00|1399.7|1398.5|1399.2|1398|1400.1|1398.9|1398.6|1397.4|143
1626701400000|2021-07-19 13:30:00|1397.2|1396|1398.2|1397|1406.8|1405.6|1395|1393.8|2692
1626701700000|2021-07-19 13:35:00|1398.4|1397.2|1397.1|1395.9|1399.1|1397.9|1394.5|1393.3|1772
1626702000000|2021-07-19 13:40:00|1397|1395.8|1394.7|1393.5|1397|1395.8|1394.2|1393|1104
1626702300000|2021-07-19 13:45:00|1394.6|1393.4|1400.1|1398.9|1400.4|1399.2|1394.6|1393.4|738
1626702600000|2021-07-19 13:50:00|1400|1398.8|1395.3|1394.1|1400|1398.8|1395.2|1394|785
1626702900000|2021-07-19 13:55:00|1395.2|1394|1394.1|1392.9|1396.6|1395.4|1393.2|1392|691
1626703200000|2021-07-19 14:00:00|1394.2|1393|1388.1|1386.9|1394.5|1393.3|1388.1|1386.9|1568
1626703500000|2021-07-19 14:05:00|1388|1386.8|1377.6|1376.4|1388.2|1387|1376.9|1375.7|2702
1626703800000|2021-07-19 14:10:00|1377.7|1376.5|1376|1374.8|1378.5|1377.3|1371.8|1370.6|2488
1626704100000|2021-07-19 14:15:00|1375.9|1374.7|1379.1|1377.9|1380.5|1379.3|1373|1371.8|1810
1626704400000|2021-07-19 14:20:00|1379.3|1378.1|1382.8|1381.6|1384.3|1383.1|1377.4|1376.2|1602
1626704700000|2021-07-19 14:25:00|1382.9|1381.7|1382.6|1381.4|1384.9|1383.7|1380.8|1379.6|1005
1626705000000|2021-07-19 14:30:00|1382.8|1381.6|1385|1383.8|1385.4|1384.2|1381.5|1380.3|653
1626705300000|2021-07-19 14:35:00|1385.4|1384.2|1387.1|1385.9|1387.5|1386.3|1384.5|1383.3|676
1626705600000|2021-07-19 14:40:00|1387.2|1386|1386.6|1385.4|1387.2|1386|1385.2|1384|642
1626705900000|2021-07-19 14:45:00|1386.5|1385.3|1385.7|1384.5|1388.2|1387|1385.5|1384.3|677
1626706200000|2021-07-19 14:50:00|1385.6|1384.4|1386.7|1385.5|1388.1|1386.9|1385.4|1384.2|601
1626706500000|2021-07-19 14:55:00|1386.8|1385.6|1386.3|1385.1|1387.6|1386.4|1386.2|1385|452
1626706800000|2021-07-19 15:00:00|1386.5|1385.3|1386.8|1385.6|1388.7|1387.5|1386|1384.8|435
1626707100000|2021-07-19 15:05:00|1386.9|1385.7|1390|1388.8|1390.4|1389.2|1386.1|1384.9|863
1626707400000|2021-07-19 15:10:00|1390.2|1389|1384.8|1383.6|1390.4|1389.2|1384.7|1383.5|696
1626707700000|2021-07-19 15:15:00|1384.7|1383.5|1383.4|1382.2|1385.5|1384.3|1382.7|1381.5|617
1626708000000|2021-07-19 15:20:00|1383.6|1382.4|1375|1373.8|1384.2|1383|1374.8|1373.6|930
1626708300000|2021-07-19 15:25:00|1374.9|1373.7|1374.2|1373|1375.9|1374.7|1373.3|1372.1|870
1626708600000|2021-07-19 15:30:00|1374.1|1372.9|1378|1376.8|1378.2|1377|1372.7|1371.5|727
1626708900000|2021-07-19 15:35:00|1377.9|1376.7|1377.4|1376.2|1378.2|1377|1375.7|1374.5|526
1626709200000|2021-07-19 15:40:00|1377.5|1376.3|1379.7|1378.5|1380.2|1379|1376.7|1375.5|424
1626709500000|2021-07-19 15:45:00|1379.5|1378.3|1380.5|1379.3|1380.5|1379.3|1378.5|1377.3|431
1626709800000|2021-07-19 15:50:00|1380.6|1379.4|1382.4|1381.2|1382.7|1381.5|1379.2|1378|441
1626710100000|2021-07-19 15:55:00|1382.7|1381.5|1382.6|1381.4|1382.8|1381.6|1380.7|1379.5|288
1626710400000|2021-07-19 16:00:00|1382.7|1381.5|1384.2|1383|1384.9|1383.7|1382.7|1381.5|380
1626710700000|2021-07-19 16:05:00|1384|1382.8|1385.4|1384.2|1386.4|1385.2|1384|1382.8|319
1626711000000|2021-07-19 16:10:00|1385.5|1384.3|1383.9|1382.7|1385.7|1384.5|1383.7|1382.5|427
1626711300000|2021-07-19 16:15:00|1384.1|1382.9|1384.2|1383|1384.9|1383.7|1383.7|1382.5|200
1626711600000|2021-07-19 16:20:00|1384.4|1383.2|1382.6|1381.4|1384.6|1383.4|1380.5|1379.3|386
1626711900000|2021-07-19 16:25:00|1383|1381.8|1381.7|1380.5|1384|1382.8|1381.5|1380.3|301
1626712200000|2021-07-19 16:30:00|1381.6|1380.4|1382|1380.8|1382|1380.8|1380.7|1379.5|203
1626712500000|2021-07-19 16:35:00|1381.8|1380.6|1381.6|1380.4|1382|1380.8|1380.3|1379.1|220
1626712800000|2021-07-19 16:40:00|1381.7|1380.5|1380.2|1379|1381.7|1380.5|1379.2|1378|344
1626713100000|2021-07-19 16:45:00|1379.9|1378.7|1380.5|1379.3|1381.5|1380.3|1379.8|1378.6|228
1626713400000|2021-07-19 16:50:00|1380.3|1379.1|1380.2|1379|1381|1379.8|1379.2|1378|429
1626713700000|2021-07-19 16:55:00|1380.1|1378.9|1380.1|1378.9|1380.5|1379.3|1378.3|1377.1|383
1626714000000|2021-07-19 17:00:00|1380|1378.8|1380.2|1379|1381.2|1380|1379.7|1378.5|235
1626714300000|2021-07-19 17:05:00|1380.1|1378.9|1381.5|1380.3|1381.5|1380.3|1379.6|1378.4|242
1626714600000|2021-07-19 17:10:00|1381.2|1380|1379.5|1378.3|1381.2|1380|1378.7|1377.5|389
1626714900000|2021-07-19 17:15:00|1379.6|1378.4|1377.7|1376.5|1379.7|1378.5|1377.7|1376.5|275
1626715200000|2021-07-19 17:20:00|1377.9|1376.7|1376.8|1375.6|1378|1376.8|1376|1374.8|366
1626715500000|2021-07-19 17:25:00|1376.5|1375.3|1374.6|1373.4|1376.9|1375.7|1374.5|1373.3|535
1626715800000|2021-07-19 17:30:00|1374.7|1373.5|1376.2|1375|1376.3|1375.1|1374.3|1373.1|487
1626716100000|2021-07-19 17:35:00|1376.1|1374.9|1376.7|1375.5|1377|1375.8|1376|1374.8|229
1626716400000|2021-07-19 17:40:00|1377.1|1375.9|1376.2|1375|1377.2|1376|1376.2|1375|228
1626716700000|2021-07-19 17:45:00|1376.1|1374.9|1376.2|1375|1377|1375.8|1375.5|1374.3|309
1626717000000|2021-07-19 17:50:00|1376.3|1375.1|1375.7|1374.5|1377|1375.8|1375.7|1374.5|288
1626717300000|2021-07-19 17:55:00|1375.8|1374.6|1376|1374.8|1377|1375.8|1375.7|1374.5|346
1626717600000|2021-07-19 18:00:00|1376.1|1374.9|1375.1|1373.9|1377.5|1376.3|1374.8|1373.6|642
1626717900000|2021-07-19 18:05:00|1375.3|1374.1|1374.3|1373.1|1375.8|1374.6|1374|1372.8|1072
1626718200000|2021-07-19 18:10:00|1374.5|1373.3|1374|1372.8|1375|1373.8|1372.3|1371.1|1681
1626718500000|2021-07-19 18:15:00|1374.1|1372.9|1375.9|1374.7|1376|1374.8|1373.3|1372.1|971
1626739200000|2021-07-20 00:00:00|1380|1378.8|1382.9|1381.7|1385.4|1384.2|1379.2|1378|695
1626739500000|2021-07-20 00:05:00|1383.2|1382|1382.8|1381.6|1384.6|1383.4|1382|1380.8|272
1626739800000|2021-07-20 00:10:00|1382.7|1381.5|1380.6|1379.4|1382.7|1381.5|1380.1|1378.9|115
1626740100000|2021-07-20 00:15:00|1380.7|1379.5|1379.8|1378.6|1382.4|1381.2|1379.7|1378.5|166
1626740400000|2021-07-20 00:20:00|1379.9|1378.7|1380.7|1379.5|1381.4|1380.2|1379.3|1378.1|149
1626740700000|2021-07-20 00:25:00|1380.9|1379.7|1381.1|1379.9|1381.1|1379.9|1379.4|1378.2|77
1626741000000|2021-07-20 00:30:00|1380.9|1379.7|1380.7|1379.5|1381.4|1380.2|1380.4|1379.2|70
1626741300000|2021-07-20 00:35:00|1380.6|1379.4|1380.5|1379.3|1380.6|1379.4|1380|1378.8|41
1626741600000|2021-07-20 00:40:00|1380.6|1379.4|1381.5|1380.3|1381.5|1380.3|1380.5|1379.3|41
1626741900000|2021-07-20 00:45:00|1381.4|1380.2|1383.4|1382.2|1383.4|1382.2|1381.4|1380.2|64
1626742200000|2021-07-20 00:50:00|1383.7|1382.5|1383.6|1382.4|1385|1383.8|1383.4|1382.2|287
1626742500000|2021-07-20 00:55:00|1383.7|1382.5|1383.9|1382.7|1384.6|1383.4|1383|1381.8|110
1626742800000|2021-07-20 01:00:00|1384|1382.8|1383.6|1382.4|1385.2|1384|1383.4|1382.2|273
1626743100000|2021-07-20 01:05:00|1383.7|1382.5|1383.7|1382.5|1384|1382.8|1381.9|1380.7|147
1626743400000|2021-07-20 01:10:00|1383.2|1382|1382.9|1381.7|1383.9|1382.7|1382|1380.8|91
1626743700000|2021-07-20 01:15:00|1382.6|1381.4|1383.9|1382.7|1383.9|1382.7|1382|1380.8|87
1626744000000|2021-07-20 01:20:00|1384|1382.8|1382.6|1381.4|1384.4|1383.2|1382.4|1381.2|61
1626744300000|2021-07-20 01:25:00|1383.2|1382|1382.1|1380.9|1383.5|1382.3|1381.9|1380.7|54
1626744600000|2021-07-20 01:30:00|1382.2|1381|1384.6|1383.4|1384.6|1383.4|1382.1|1380.9|99
1626744900000|2021-07-20 01:35:00|1384.9|1383.7|1384.4|1383.2|1384.9|1383.7|1383.4|1382.2|78
1626745200000|2021-07-20 01:40:00|1384.5|1383.3|1383.9|1382.7|1385.2|1384|1383.5|1382.3|26
1626745500000|2021-07-20 01:45:00|1383.6|1382.4|1385.4|1384.2|1386|1384.8|1383.5|1382.3|273
1626745800000|2021-07-20 01:50:00|1385.6|1384.4|1385.5|1384.3|1386|1384.8|1385.2|1384|137
1626746100000|2021-07-20 01:55:00|1385.6|1384.4|1386.7|1385.5|1386.7|1385.5|1385.5|1384.3|133
1626746400000|2021-07-20 02:00:00|1387|1385.8|1388.4|1387.2|1389|1387.8|1387|1385.8|289
1626746700000|2021-07-20 02:05:00|1388.5|1387.3|1388.1|1386.9|1388.6|1387.4|1387.8|1386.6|82
1626747000000|2021-07-20 02:10:00|1388|1386.8|1387.9|1386.7|1388.5|1387.3|1387.7|1386.5|107
1626747300000|2021-07-20 02:15:00|1388.1|1386.9|1387.1|1385.9|1388.1|1386.9|1386.8|1385.6|63
1626747600000|2021-07-20 02:20:00|1387.5|1386.3|1387.6|1386.4|1387.7|1386.5|1386.8|1385.6|46
1626747900000|2021-07-20 02:25:00|1387.5|1386.3|1387.9|1386.7|1388|1386.8|1387|1385.8|65
1626748200000|2021-07-20 02:30:00|1387.8|1386.6|1386.9|1385.7|1388.7|1387.5|1386.8|1385.6|59
1626748500000|2021-07-20 02:35:00|1387.2|1386|1387|1385.8|1387.5|1386.3|1386.8|1385.6|36
1626748800000|2021-07-20 02:40:00|1386.9|1385.7|1387.3|1386.1|1387.5|1386.3|1386.9|1385.7|19
1626749100000|2021-07-20 02:45:00|1387.2|1386|1387|1385.8|1387.4|1386.2|1387|1385.8|17
1626749400000|2021-07-20 02:50:00|1387.3|1386.1|1386.9|1385.7|1388.5|1387.3|1386.7|1385.5|43
1626749700000|2021-07-20 02:55:00|1386.7|1385.5|1387.2|1386|1387.3|1386.1|1385.8|1384.6|37
1626750000000|2021-07-20 03:00:00|1386.9|1385.7|1388.3|1387.1|1388.5|1387.3|1386.7|1385.5|53
1626750300000|2021-07-20 03:05:00|1388.4|1387.2|1389.2|1388|1390.5|1389.3|1388.4|1387.2|226
1626750600000|2021-07-20 03:10:00|1389|1387.8|1389.7|1388.5|1389.8|1388.6|1388.8|1387.6|52
1626750900000|2021-07-20 03:15:00|1389.8|1388.6|1389.5|1388.3|1389.8|1388.6|1388.4|1387.2|53
1626751200000|2021-07-20 03:20:00|1389.3|1388.1|1389.9|1388.7|1390|1388.8|1388.9|1387.7|78
1626751500000|2021-07-20 03:25:00|1390|1388.8|1389|1387.8|1390|1388.8|1389|1387.8|42
1626751800000|2021-07-20 03:30:00|1388.8|1387.6|1388.7|1387.5|1388.9|1387.7|1388.5|1387.3|44
1626752100000|2021-07-20 03:35:00|1388.8|1387.6|1389|1387.8|1389|1387.8|1388.5|1387.3|25
1626752400000|2021-07-20 03:40:00|1388.9|1387.7|1388.5|1387.3|1388.9|1387.7|1388.3|1387.1|29
1626752700000|2021-07-20 03:45:00|1388.4|1387.2|1388.7|1387.5|1388.8|1387.6|1388|1386.8|20
1626753000000|2021-07-20 03:50:00|1388.5|1387.3|1388.4|1387.2|1388.7|1387.5|1388.2|1387|4
1626753300000|2021-07-20 03:55:00|1388.3|1387.1|1388.7|1387.5|1388.8|1387.6|1388.2|1387|6
1626753600000|2021-07-20 04:00:00|1388.6|1387.4|1388.9|1387.7|1389|1387.8|1388.6|1387.4|11
1626753900000|2021-07-20 04:05:00|1389|1387.8|1388.4|1387.2|1389|1387.8|1388.2|1387|6
1626754200000|2021-07-20 04:10:00|1388.5|1387.3|1388.7|1387.5|1388.7|1387.5|1388.5|1387.3|25
1626754500000|2021-07-20 04:15:00|1388.6|1387.4|1388.3|1387.1|1388.6|1387.4|1388.3|1387.1|5
1626754800000|2021-07-20 04:20:00|1388.2|1387|1388.7|1387.5|1388.7|1387.5|1388.1|1386.9|7
1626755100000|2021-07-20 04:25:00|1388.6|1387.4|1388.4|1387.2|1388.7|1387.5|1388.4|1387.2|7
1626755400000|2021-07-20 04:30:00|1388.2|1387|1387.8|1386.6|1388.2|1387|1387.6|1386.4|18
1626755700000|2021-07-20 04:35:00|1387.6|1386.4|1387.6|1386.4|1388|1386.8|1387.4|1386.2|25
1626756000000|2021-07-20 04:40:00|1387.7|1386.5|1388.3|1387.1|1388.3|1387.1|1387.4|1386.2|25
1626756300000|2021-07-20 04:45:00|1388.2|1387|1387.6|1386.4|1388.2|1387|1387.2|1386|30
1626756600000|2021-07-20 04:50:00|1387.8|1386.6|1387.8|1386.6|1387.9|1386.7|1387.7|1386.5|18
1626756900000|2021-07-20 04:55:00|1387.7|1386.5|1387|1385.8|1387.8|1386.6|1387|1385.8|23
1626757200000|2021-07-20 05:00:00|1386.8|1385.6|1387.2|1386|1387.2|1386|1386.5|1385.3|48
1626757500000|2021-07-20 05:05:00|1387.3|1386.1|1387.3|1386.1|1387.5|1386.3|1387|1385.8|18
1626757800000|2021-07-20 05:10:00|1387.2|1386|1386.5|1385.3|1387.4|1386.2|1386.4|1385.2|7
1626758100000|2021-07-20 05:15:00|1386.4|1385.2|1386.2|1385|1386.5|1385.3|1385.7|1384.5|28
1626758400000|2021-07-20 05:20:00|1386.1|1384.9|1386.3|1385.1|1386.6|1385.4|1386|1384.8|13
1626758700000|2021-07-20 05:25:00|1386.4|1385.2|1387.7|1386.5|1387.7|1386.5|1386.3|1385.1|28
1626759000000|2021-07-20 05:30:00|1387.6|1386.4|1388|1386.8|1388.7|1387.5|1387|1385.8|69
1626759300000|2021-07-20 05:35:00|1388.2|1387|1388.7|1387.5|1389.5|1388.3|1388.1|1386.9|183
1626759600000|2021-07-20 05:40:00|1388.9|1387.7|1388.4|1387.2|1388.9|1387.7|1387.5|1386.3|74
1626759900000|2021-07-20 05:45:00|1388.7|1387.5|1389.4|1388.2|1390|1388.8|1388.7|1387.5|202
1626760200000|2021-07-20 05:50:00|1389.2|1388|1389.4|1388.2|1389.4|1388.2|1388.5|1387.3|120
1626760500000|2021-07-20 05:55:00|1389.2|1388|1389|1387.8|1389.2|1388|1388.3|1387.1|94
1626760800000|2021-07-20 06:00:00|1389.1|1387.9|1389.7|1388.5|1390|1388.8|1388.8|1387.6|84
1626761100000|2021-07-20 06:05:00|1389.8|1388.6|1390.4|1389.2|1391.8|1390.6|1389.7|1388.5|263
1626761400000|2021-07-20 06:10:00|1390.3|1389.1|1390.5|1389.3|1391|1389.8|1390|1388.8|172
1626761700000|2021-07-20 06:15:00|1390.9|1389.7|1391.6|1390.4|1392|1390.8|1390.7|1389.5|131
1626762000000|2021-07-20 06:20:00|1391.8|1390.6|1391.6|1390.4|1393|1391.8|1391.3|1390.1|181
1626762300000|2021-07-20 06:25:00|1391.7|1390.5|1393.3|1392.1|1393.9|1392.7|1391.6|1390.4|150
1626762600000|2021-07-20 06:30:00|1393.4|1392.2|1393.1|1391.9|1394|1392.8|1392.4|1391.2|143
1626762900000|2021-07-20 06:35:00|1393|1391.8|1392.4|1391.2|1393.6|1392.4|1392.4|1391.2|59
1626763200000|2021-07-20 06:40:00|1392.3|1391.1|1393.7|1392.5|1393.9|1392.7|1392.1|1390.9|150
1626763500000|2021-07-20 06:45:00|1393.6|1392.4|1391.9|1390.7|1394|1392.8|1391.9|1390.7|68
1626763800000|2021-07-20 06:50:00|1391.7|1390.5|1391.4|1390.2|1392.2|1391|1391.2|1390|35
1626764100000|2021-07-20 06:55:00|1391.3|1390.1|1393.9|1392.7|1394.4|1393.2|1391.2|1390|191
1626764400000|2021-07-20 07:00:00|1393.6|1392.4|1394.1|1392.9|1394.5|1393.3|1392.7|1391.5|92
1626764700000|2021-07-20 07:05:00|1394.4|1393.2|1394.6|1393.4|1395.1|1393.9|1393.6|1392.4|132
1626765000000|2021-07-20 07:10:00|1394.5|1393.3|1394.1|1392.9|1396|1394.8|1394.1|1392.9|104
1626765300000|2021-07-20 07:15:00|1394.2|1393|1394|1392.8|1394.5|1393.3|1393.6|1392.4|56
1626765600000|2021-07-20 07:20:00|1394.2|1393|1393.2|1392|1394.3|1393.1|1392.5|1391.3|49
1626765900000|2021-07-20 07:25:00|1393.4|1392.2|1393.6|1392.4|1393.9|1392.7|1393.2|1392|47
1626766200000|2021-07-20 07:30:00|1393.7|1392.5|1394.5|1393.3|1394.5|1393.3|1393.5|1392.3|43
1626766500000|2021-07-20 07:35:00|1394.4|1393.2|1394.6|1393.4|1394.9|1393.7|1394.4|1393.2|39
1626766800000|2021-07-20 07:40:00|1394.7|1393.5|1395.1|1393.9|1395.5|1394.3|1393.6|1392.4|101
1626767100000|2021-07-20 07:45:00|1395.2|1394|1396.6|1395.4|1397.4|1396.2|1395|1393.8|99
1626767400000|2021-07-20 07:50:00|1396.5|1395.3|1398|1396.8|1398.4|1397.2|1396.5|1395.3|78
1626767700000|2021-07-20 07:55:00|1397.9|1396.7|1396.9|1395.7|1398.4|1397.2|1396.2|1395|60
1626768000000|2021-07-20 08:00:00|1396.6|1395.4|1397.4|1396.2|1397.6|1396.4|1396.6|1395.4|15
1626768300000|2021-07-20 08:05:00|1397.5|1396.3|1396.4|1395.2|1397.6|1396.4|1396.4|1395.2|40
1626768600000|2021-07-20 08:10:00|1396.2|1395|1397.4|1396.2|1397.4|1396.2|1395.6|1394.4|47
1626768900000|2021-07-20 08:15:00|1397.3|1396.1|1396.7|1395.5|1397.8|1396.6|1396.7|1395.5|28
1626769200000|2021-07-20 08:20:00|1396.9|1395.7|1397.4|1396.2|1397.6|1396.4|1396.7|1395.5|56
1626769500000|2021-07-20 08:25:00|1396.9|1395.7|1395.5|1394.3|1397.1|1395.9|1395.1|1393.9|94
1626769800000|2021-07-20 08:30:00|1395.6|1394.4|1394.9|1393.7|1396|1394.8|1394.2|1393|81
1626770100000|2021-07-20 08:35:00|1395|1393.8|1394.9|1393.7|1395.1|1393.9|1393.6|1392.4|87
1626770400000|2021-07-20 08:40:00|1394.6|1393.4|1394.9|1393.7|1396|1394.8|1394.6|1393.4|49
1626770700000|2021-07-20 08:45:00|1395|1393.8|1393.2|1392|1395|1393.8|1392.7|1391.5|80
1626771000000|2021-07-20 08:50:00|1393.4|1392.2|1392.6|1391.4|1393.4|1392.2|1392.2|1391|61
1626771300000|2021-07-20 08:55:00|1392.5|1391.3|1394.9|1393.7|1394.9|1393.7|1392.5|1391.3|57
1626771600000|2021-07-20 09:00:00|1394.2|1393|1394.1|1392.9|1394.5|1393.3|1393.7|1392.5|44
1626771900000|2021-07-20 09:05:00|1394|1392.8|1394.4|1393.2|1395.2|1394|1393.6|1392.4|55
1626772200000|2021-07-20 09:10:00|1394.9|1393.7|1393.9|1392.7|1394.9|1393.7|1393.4|1392.2|50
1626772500000|2021-07-20 09:15:00|1394|1392.8|1394.6|1393.4|1395|1393.8|1393.9|1392.7|24
1626772800000|2021-07-20 09:20:00|1394.4|1393.2|1393.1|1391.9|1394.4|1393.2|1393.1|1391.9|26
1626773100000|2021-07-20 09:25:00|1393|1391.8|1393|1391.8|1393.5|1392.3|1392.3|1391.1|34
1626773400000|2021-07-20 09:30:00|1392.9|1391.7|1393.2|1392|1394.6|1393.4|1392.6|1391.4|105
1626773700000|2021-07-20 09:35:00|1393.1|1391.9|1392.4|1391.2|1393.5|1392.3|1391.9|1390.7|49
1626774000000|2021-07-20 09:40:00|1392.5|1391.3|1391.9|1390.7|1393.4|1392.2|1391.4|1390.2|43
1626774300000|2021-07-20 09:45:00|1391.8|1390.6|1391.5|1390.3|1391.9|1390.7|1389.4|1388.2|208
1626774600000|2021-07-20 09:50:00|1391.4|1390.2|1391.5|1390.3|1392|1390.8|1391.2|1390|93
1626774900000|2021-07-20 09:55:00|1391.4|1390.2|1391.4|1390.2|1392|1390.8|1391.2|1390|39
1626775200000|2021-07-20 10:00:00|1391.3|1390.1|1389.6|1388.4|1391.9|1390.7|1389.2|1388|47
1626775500000|2021-07-20 10:05:00|1389.5|1388.3|1388.6|1387.4|1390.1|1388.9|1387.9|1386.7|82
1626775800000|2021-07-20 10:10:00|1389|1387.8|1390.9|1389.7|1391.2|1390|1388.9|1387.7|73
1626776100000|2021-07-20 10:15:00|1391.1|1389.9|1391.3|1390.1|1391.7|1390.5|1390.9|1389.7|43
1626776400000|2021-07-20 10:20:00|1391.2|1390|1391.6|1390.4|1392.8|1391.6|1391.2|1390|51
1626776700000|2021-07-20 10:25:00|1391.5|1390.3|1392.4|1391.2|1392.4|1391.2|1390.7|1389.5|16
1626777000000|2021-07-20 10:30:00|1392.3|1391.1|1391.6|1390.4|1392.4|1391.2|1391.4|1390.2|12
1626777300000|2021-07-20 10:35:00|1391.7|1390.5|1393.4|1392.2|1393.5|1392.3|1391.6|1390.4|24
1626777600000|2021-07-20 10:40:00|1393.2|1392|1392.4|1391.2|1393.2|1392|1392.4|1391.2|43
1626777900000|2021-07-20 10:45:00|1392.5|1391.3|1392.9|1391.7|1393.2|1392|1392.4|1391.2|23
1626778200000|2021-07-20 10:50:00|1393|1391.8|1394.1|1392.9|1394.2|1393|1392.8|1391.6|54
1626778500000|2021-07-20 10:55:00|1394.2|1393|1395.9|1394.7|1396|1394.8|1394|1392.8|144
1626778800000|2021-07-20 11:00:00|1395.7|1394.5|1396.4|1395.2|1396.8|1395.6|1395.2|1394|258
1626779100000|2021-07-20 11:05:00|1396|1394.8|1397.5|1396.3|1397.7|1396.5|1395.4|1394.2|153
1626779400000|2021-07-20 11:10:00|1397.6|1396.4|1397.4|1396.2|1397.7|1396.5|1397|1395.8|107
1626779700000|2021-07-20 11:15:00|1397.6|1396.4|1396.9|1395.7|1398.7|1397.5|1396.5|1395.3|322
1626780000000|2021-07-20 11:20:00|1397|1395.8|1396.7|1395.5|1397.3|1396.1|1396.4|1395.2|160
1626780300000|2021-07-20 11:25:00|1396.8|1395.6|1396|1394.8|1397|1395.8|1395.8|1394.6|231
1626780600000|2021-07-20 11:30:00|1395.9|1394.7|1396|1394.8|1396.2|1395|1395.5|1394.3|182
1626780900000|2021-07-20 11:35:00|1396.2|1395|1395.1|1393.9|1396.2|1395|1395.1|1393.9|126
1626781200000|2021-07-20 11:40:00|1395.2|1394|1396.4|1395.2|1396.5|1395.3|1394.9|1393.7|156
1626781500000|2021-07-20 11:45:00|1396.5|1395.3|1395.9|1394.7|1396.6|1395.4|1395.9|1394.7|73
1626781800000|2021-07-20 11:50:00|1395.7|1394.5|1397|1395.8|1397.8|1396.6|1395.7|1394.5|152
1626782100000|2021-07-20 11:55:00|1396.6|1395.4|1397.7|1396.5|1397.9|1396.7|1396.2|1395|177
1626782400000|2021-07-20 12:00:00|1397.8|1396.6|1397|1395.8|1398|1396.8|1396.6|1395.4|173
1626782700000|2021-07-20 12:05:00|1396.7|1395.5|1396.5|1395.3|1397|1395.8|1396.2|1395|175
1626783000000|2021-07-20 12:10:00|1396.3|1395.1|1396.6|1395.4|1396.9|1395.7|1396.3|1395.1|57
1626783300000|2021-07-20 12:15:00|1396.5|1395.3|1396.8|1395.6|1398|1396.8|1396.5|1395.3|166
1626783600000|2021-07-20 12:20:00|1397|1395.8|1396.7|1395.5|1397.1|1395.9|1396.2|1395|150
1626783900000|2021-07-20 12:25:00|1396.8|1395.6|1396.1|1394.9|1397|1395.8|1395.7|1394.5|135
1626784200000|2021-07-20 12:30:00|1396.5|1395.3|1395.5|1394.3|1397.1|1395.9|1395.3|1394.1|194
1626784500000|2021-07-20 12:35:00|1395.4|1394.2|1394.7|1393.5|1395.5|1394.3|1392|1390.8|304
1626784800000|2021-07-20 12:40:00|1394.6|1393.4|1394.2|1393|1395|1393.8|1393.9|1392.7|216
1626787800000|2021-07-20 13:30:00|1391.2|1390|1390.8|1389.6|1395.4|1394.2|1387.8|1386.6|2924
1626788100000|2021-07-20 13:35:00|1391.2|1390|1397.7|1396.5|1398.9|1397.7|1390.9|1389.7|2798
1626788400000|2021-07-20 13:40:00|1397.4|1396.2|1398.4|1397.2|1399.9|1398.7|1397.2|1396|1730
1626788700000|2021-07-20 13:45:00|1398.6|1397.4|1402.2|1401|1404.9|1403.7|1398.4|1397.2|2307
1626789000000|2021-07-20 13:50:00|1402.3|1401.1|1404.3|1403.1|1405.9|1404.7|1401.9|1400.7|1860
1626789300000|2021-07-20 13:55:00|1404.2|1403|1406.3|1405.1|1406.8|1405.6|1404.2|1403|1320
1626789600000|2021-07-20 14:00:00|1406.4|1405.2|1403.8|1402.6|1407.2|1406|1402.7|1401.5|1252
1626789900000|2021-07-20 14:05:00|1403.9|1402.7|1402.5|1401.3|1403.9|1402.7|1400.9|1399.7|1035
1626790200000|2021-07-20 14:10:00|1402.6|1401.4|1396.5|1395.3|1402.9|1401.7|1396.4|1395.2|1241
1626790500000|2021-07-20 14:15:00|1396.6|1395.4|1403.1|1401.9|1403.3|1402.1|1396.5|1395.3|1365
1626790800000|2021-07-20 14:20:00|1403.2|1402|1402.6|1401.4|1404.3|1403.1|1401.1|1399.9|833
1626791100000|2021-07-20 14:25:00|1402.7|1401.5|1401.1|1399.9|1403.1|1401.9|1401.1|1399.9|556
1626791400000|2021-07-20 14:30:00|1401.3|1400.1|1398.9|1397.7|1402.3|1401.1|1398.6|1397.4|769
1626791700000|2021-07-20 14:35:00|1398.8|1397.6|1399.1|1397.9|1400.4|1399.2|1398.1|1396.9|946
1626792000000|2021-07-20 14:40:00|1399.2|1398|1400.4|1399.2|1400.6|1399.4|1398.3|1397.1|738
1626792300000|2021-07-20 14:45:00|1400.3|1399.1|1402.7|1401.5|1402.7|1401.5|1399.1|1397.9|646
1626792600000|2021-07-20 14:50:00|1402.8|1401.6|1403.6|1402.4|1403.8|1402.6|1401.9|1400.7|499
1626792900000|2021-07-20 14:55:00|1403.7|1402.5|1402.6|1401.4|1403.8|1402.6|1402.6|1401.4|561
1626793200000|2021-07-20 15:00:00|1402.8|1401.6|1403.3|1402.1|1404.8|1403.6|1402.8|1401.6|555
1626793500000|2021-07-20 15:05:00|1403.1|1401.9|1401.3|1400.1|1404.4|1403.2|1401.3|1400.1|745
1626793800000|2021-07-20 15:10:00|1401.4|1400.2|1401.3|1400.1|1401.8|1400.6|1399.8|1398.6|664
1626794100000|2021-07-20 15:15:00|1401.1|1399.9|1400.6|1399.4|1401.8|1400.6|1400.1|1398.9|330
1626794400000|2021-07-20 15:20:00|1400.8|1399.6|1399.6|1398.4|1401.6|1400.4|1399.6|1398.4|224
1626794700000|2021-07-20 15:25:00|1399.5|1398.3|1398.3|1397.1|1399.8|1398.6|1397.7|1396.5|563
1626795000000|2021-07-20 15:30:00|1398.1|1396.9|1398.2|1397|1399.3|1398.1|1397.6|1396.4|406
1626795300000|2021-07-20 15:35:00|1398.1|1396.9|1396.4|1395.2|1398.8|1397.6|1396.3|1395.1|423
1626795600000|2021-07-20 15:40:00|1396.3|1395.1|1396.3|1395.1|1396.8|1395.6|1395.1|1393.9|524
1626795900000|2021-07-20 15:45:00|1396.6|1395.4|1396.5|1395.3|1396.8|1395.6|1395.6|1394.4|391
1626796200000|2021-07-20 15:50:00|1396.6|1395.4|1396.1|1394.9|1396.9|1395.7|1395.6|1394.4|243
1626796500000|2021-07-20 15:55:00|1396.3|1395.1|1396.1|1394.9|1397.8|1396.6|1396.1|1394.9|282
1626796800000|2021-07-20 16:00:00|1396.2|1395|1397.1|1395.9|1397.6|1396.4|1396.1|1394.9|365
1626797100000|2021-07-20 16:05:00|1396.9|1395.7|1396.8|1395.6|1397.5|1396.3|1396.3|1395.1|453
1626797400000|2021-07-20 16:10:00|1397.1|1395.9|1396.6|1395.4|1397.3|1396.1|1396.1|1394.9|205
1626797700000|2021-07-20 16:15:00|1396.4|1395.2|1398.2|1397|1398.6|1397.4|1396.3|1395.1|310
1626798000000|2021-07-20 16:20:00|1397.9|1396.7|1396.1|1394.9|1398.4|1397.2|1396.1|1394.9|584
1626798300000|2021-07-20 16:25:00|1395.8|1394.6|1395.6|1394.4|1396.4|1395.2|1395.4|1394.2|557
1626798600000|2021-07-20 16:30:00|1395.4|1394.2|1394.1|1392.9|1395.4|1394.2|1392.9|1391.7|550
1626798900000|2021-07-20 16:35:00|1394.2|1393|1392.5|1391.3|1394.4|1393.2|1392.4|1391.2|596
1626799200000|2021-07-20 16:40:00|1392.4|1391.2|1389.6|1388.4|1392.4|1391.2|1388|1386.8|995
1626799500000|2021-07-20 16:45:00|1389.5|1388.3|1387.1|1385.9|1389.5|1388.3|1386.3|1385.1|764
1626799800000|2021-07-20 16:50:00|1387.2|1386|1385.6|1384.4|1387.4|1386.2|1384.2|1383|782
1626800100000|2021-07-20 16:55:00|1385.5|1384.3|1382.9|1381.7|1385.5|1384.3|1382.6|1381.4|1087
1626800400000|2021-07-20 17:00:00|1382.8|1381.6|1379.7|1378.5|1382.8|1381.6|1377.4|1376.2|1394
1626800700000|2021-07-20 17:05:00|1379.9|1378.7|1378.6|1377.4|1380.4|1379.2|1375.1|1373.9|915
1626801000000|2021-07-20 17:10:00|1378.5|1377.3|1379.5|1378.3|1379.9|1378.7|1377.1|1375.9|737
1626801300000|2021-07-20 17:15:00|1379.6|1378.4|1380.8|1379.6|1380.8|1379.6|1378.4|1377.2|423
1626801600000|2021-07-20 17:20:00|1380.9|1379.7|1377.1|1375.9|1380.9|1379.7|1376.4|1375.2|618
1626801900000|2021-07-20 17:25:00|1377.2|1376|1382|1380.8|1382.4|1381.2|1377.1|1375.9|549
1626802200000|2021-07-20 17:30:00|1382.1|1380.9|1383.9|1382.7|1383.9|1382.7|1381.3|1380.1|616
1626802500000|2021-07-20 17:35:00|1384.1|1382.9|1384.4|1383.2|1384.6|1383.4|1382.9|1381.7|523
1626802800000|2021-07-20 17:40:00|1384.3|1383.1|1382.7|1381.5|1384.9|1383.7|1382.5|1381.3|391
1626803100000|2021-07-20 17:45:00|1383.1|1381.9|1385.3|1384.1|1385.4|1384.2|1382.6|1381.4|393
1626803400000|2021-07-20 17:50:00|1385.4|1384.2|1386.6|1385.4|1387.5|1386.3|1384.8|1383.6|321
1626803700000|2021-07-20 17:55:00|1386.7|1385.5|1387.9|1386.7|1388.9|1387.7|1386.6|1385.4|485
1626804000000|2021-07-20 18:00:00|1388|1386.8|1389.1|1387.9|1389.4|1388.2|1387.7|1386.5|477
1626804300000|2021-07-20 18:05:00|1389|1387.8|1390.9|1389.7|1391.4|1390.2|1388.7|1387.5|659
1626804600000|2021-07-20 18:10:00|1391.1|1389.9|1389.4|1388.2|1391.7|1390.5|1388.7|1387.5|1573
1626804900000|2021-07-20 18:15:00|1389.5|1388.3|1390.7|1389.5|1390.9|1389.7|1389.2|1388|848
1626825600000|2021-07-21 00:00:00|1394.8|1393.6|1395|1393.8|1398|1396.8|1392.7|1391.5|835
1626825900000|2021-07-21 00:05:00|1394.8|1393.6|1392.8|1391.6|1396.3|1395.1|1392.4|1391.2|358
1626826200000|2021-07-21 00:10:00|1393.1|1391.9|1392.3|1391.1|1393.5|1392.3|1392.2|1391|162
1626826500000|2021-07-21 00:15:00|1392.5|1391.3|1391.7|1390.5|1393.2|1392|1391.2|1390|199
1626826800000|2021-07-21 00:20:00|1391.4|1390.2|1392.2|1391|1392.2|1391|1389.7|1388.5|339
1626827100000|2021-07-21 00:25:00|1392.1|1390.9|1392.1|1390.9|1392.3|1391.1|1390.1|1388.9|139
1626827400000|2021-07-21 00:30:00|1392.2|1391|1393.1|1391.9|1393.6|1392.4|1392.2|1391|59
1626827700000|2021-07-21 00:35:00|1392.7|1391.5|1392.1|1390.9|1392.8|1391.6|1391.7|1390.5|59
1626828000000|2021-07-21 00:40:00|1392|1390.8|1393.3|1392.1|1393.5|1392.3|1392|1390.8|72
1626828300000|2021-07-21 00:45:00|1393.2|1392|1393.1|1391.9|1393.3|1392.1|1392.3|1391.1|56
1626828600000|2021-07-21 00:50:00|1393|1391.8|1391.6|1390.4|1393|1391.8|1391.5|1390.3|81
1626828900000|2021-07-21 00:55:00|1391.5|1390.3|1392.5|1391.3|1392.5|1391.3|1391.5|1390.3|44
1626829200000|2021-07-21 01:00:00|1392.7|1391.5|1392.5|1391.3|1394|1392.8|1391.1|1389.9|381
1626829500000|2021-07-21 01:05:00|1392.6|1391.4|1391.7|1390.5|1393.8|1392.6|1391.2|1390|132
1626829800000|2021-07-21 01:10:00|1391.5|1390.3|1393.1|1391.9|1393.7|1392.5|1391|1389.8|106
1626830100000|2021-07-21 01:15:00|1393|1391.8|1392.1|1390.9|1394|1392.8|1392|1390.8|82
1626830400000|2021-07-21 01:20:00|1392.2|1391|1392.6|1391.4|1393.2|1392|1392.2|1391|35
1626830700000|2021-07-21 01:25:00|1392.5|1391.3|1393.5|1392.3|1393.6|1392.4|1392|1390.8|27
1626831000000|2021-07-21 01:30:00|1393.4|1392.2|1392.7|1391.5|1393.7|1392.5|1392.7|1391.5|52
1626831300000|2021-07-21 01:35:00|1392.8|1391.6|1392.3|1391.1|1393.3|1392.1|1392.3|1391.1|28
1626831600000|2021-07-21 01:40:00|1392.2|1391|1392.1|1390.9|1392.5|1391.3|1392|1390.8|11
1626831900000|2021-07-21 01:45:00|1392.2|1391|1392.1|1390.9|1392.6|1391.4|1391.7|1390.5|37
1626832200000|2021-07-21 01:50:00|1391.9|1390.7|1392.2|1391|1392.5|1391.3|1391.8|1390.6|79
1626832500000|2021-07-21 01:55:00|1391.8|1390.6|1391.6|1390.4|1391.9|1390.7|1391.2|1390|29
1626832800000|2021-07-21 02:00:00|1391.5|1390.3|1391.2|1390|1391.7|1390.5|1391.2|1390|76
1626833100000|2021-07-21 02:05:00|1391.1|1389.9|1389.5|1388.3|1391.1|1389.9|1389.5|1388.3|213
1626833400000|2021-07-21 02:10:00|1389.1|1387.9|1388.2|1387|1389.2|1388|1387.7|1386.5|164
1626833700000|2021-07-21 02:15:00|1388.3|1387.1|1389.1|1387.9|1389.2|1388|1388.2|1387|56
1626834000000|2021-07-21 02:20:00|1388.6|1387.4|1388.8|1387.6|1389|1387.8|1387.6|1386.4|77
1626834300000|2021-07-21 02:25:00|1388.7|1387.5|1387.6|1386.4|1388.7|1387.5|1386.5|1385.3|86
1626834600000|2021-07-21 02:30:00|1387.4|1386.2|1387.9|1386.7|1387.9|1386.7|1385.7|1384.5|385
1626834900000|2021-07-21 02:35:00|1387.6|1386.4|1389.4|1388.2|1389.8|1388.6|1387.2|1386|125
1626835200000|2021-07-21 02:40:00|1389.5|1388.3|1387.6|1386.4|1389.5|1388.3|1387.4|1386.2|94
1626835500000|2021-07-21 02:45:00|1387.4|1386.2|1386.9|1385.7|1387.8|1386.6|1386.3|1385.1|52
1626835800000|2021-07-21 02:50:00|1386.8|1385.6|1387.4|1386.2|1387.5|1386.3|1386.4|1385.2|131
1626836100000|2021-07-21 02:55:00|1387.5|1386.3|1386.9|1385.7|1387.5|1386.3|1386.4|1385.2|55
1626836400000|2021-07-21 03:00:00|1386.8|1385.6|1386.6|1385.4|1386.8|1385.6|1385.8|1384.6|76
1626836700000|2021-07-21 03:05:00|1386.5|1385.3|1386.6|1385.4|1386.8|1385.6|1386.3|1385.1|16
1626837000000|2021-07-21 03:10:00|1386.4|1385.2|1385.7|1384.5|1386.8|1385.6|1385.7|1384.5|41
1626837300000|2021-07-21 03:15:00|1385.6|1384.4|1385|1383.8|1385.6|1384.4|1385|1383.8|76
1626837600000|2021-07-21 03:20:00|1385.1|1383.9|1384.9|1383.7|1385.4|1384.2|1384.3|1383.1|163
1626837900000|2021-07-21 03:25:00|1385|1383.8|1385.3|1384.1|1385.5|1384.3|1383.8|1382.6|147
1626838200000|2021-07-21 03:30:00|1385.2|1384|1385.6|1384.4|1385.8|1384.6|1384.9|1383.7|60
1626838500000|2021-07-21 03:35:00|1385.5|1384.3|1385.3|1384.1|1385.8|1384.6|1385.3|1384.1|7
1626838800000|2021-07-21 03:40:00|1385.4|1384.2|1385.6|1384.4|1386|1384.8|1385.4|1384.2|25
1626839100000|2021-07-21 03:45:00|1385.7|1384.5|1385|1383.8|1385.8|1384.6|1384.6|1383.4|23
1626839400000|2021-07-21 03:50:00|1385.3|1384.1|1385|1383.8|1385.3|1384.1|1384.9|1383.7|15
1626839700000|2021-07-21 03:55:00|1385.3|1384.1|1385.5|1384.3|1385.5|1384.3|1385.2|1384|16
1626840000000|2021-07-21 04:00:00|1385.4|1384.2|1385.5|1384.3|1385.5|1384.3|1385.4|1384.2|2
1626840300000|2021-07-21 04:05:00|1385.4|1384.2|1385.7|1384.5|1385.8|1384.6|1385.1|1383.9|119
1626840600000|2021-07-21 04:10:00|1385.8|1384.6|1386|1384.8|1386.1|1384.9|1385.7|1384.5|19
1626840900000|2021-07-21 04:15:00|1385.9|1384.7|1385.7|1384.5|1386|1384.8|1385.7|1384.5|14
1626841200000|2021-07-21 04:20:00|1385.8|1384.6|1385.7|1384.5|1385.8|1384.6|1385.7|1384.5|7
1626841500000|2021-07-21 04:25:00|1385.8|1384.6|1385.2|1384|1385.8|1384.6|1385.2|1384|11
1626841800000|2021-07-21 04:30:00|1385.1|1383.9|1385.2|1384|1386.1|1384.9|1385.1|1383.9|23
1626842100000|2021-07-21 04:35:00|1385.3|1384.1|1385|1383.8|1385.3|1384.1|1385|1383.8|13
1626842400000|2021-07-21 04:40:00|1384.8|1383.6|1384.8|1383.6|1385|1383.8|1384.8|1383.6|6
1626842700000|2021-07-21 04:45:00|1384.7|1383.5|1385|1383.8|1385.1|1383.9|1384.3|1383.1|18
1626843000000|2021-07-21 04:50:00|1385.1|1383.9|1384.7|1383.5|1385.1|1383.9|1384.6|1383.4|6
1626843300000|2021-07-21 04:55:00|1384.6|1383.4|1384.3|1383.1|1384.6|1383.4|1384.3|1383.1|12
1626843600000|2021-07-21 05:00:00|1384.2|1383|1383.2|1382|1384.2|1383|1382.6|1381.4|44
1626843900000|2021-07-21 05:05:00|1383|1381.8|1382.7|1381.5|1383.2|1382|1382.6|1381.4|12
1626844200000|2021-07-21 05:10:00|1382.6|1381.4|1381.8|1380.6|1382.6|1381.4|1381.3|1380.1|76
1626844500000|2021-07-21 05:15:00|1381.4|1380.2|1380|1378.8|1381.4|1380.2|1379.6|1378.4|66
1626844800000|2021-07-21 05:20:00|1380.1|1378.9|1380.7|1379.5|1381.3|1380.1|1379.7|1378.5|93
1626845100000|2021-07-21 05:25:00|1380.8|1379.6|1380.4|1379.2|1381.3|1380.1|1380.2|1379|52
1626845400000|2021-07-21 05:30:00|1380.5|1379.3|1381.8|1380.6|1382.1|1380.9|1379.9|1378.7|85
1626845700000|2021-07-21 05:35:00|1381.9|1380.7|1380.4|1379.2|1381.9|1380.7|1380.4|1379.2|88
1626846000000|2021-07-21 05:40:00|1380.3|1379.1|1380.2|1379|1380.3|1379.1|1379.3|1378.1|86
1626846300000|2021-07-21 05:45:00|1380.1|1378.9|1378.2|1377|1380.1|1378.9|1377.8|1376.6|107
1626846600000|2021-07-21 05:50:00|1378.4|1377.2|1378.1|1376.9|1378.7|1377.5|1377.8|1376.6|95
1626846900000|2021-07-21 05:55:00|1377.9|1376.7|1377.2|1376|1378.2|1377|1376.8|1375.6|128
1626847200000|2021-07-21 06:00:00|1377.1|1375.9|1379.6|1378.4|1379.9|1378.7|1377.1|1375.9|95
1626847500000|2021-07-21 06:05:00|1379.7|1378.5|1380.2|1379|1380.6|1379.4|1379.6|1378.4|58
1626847800000|2021-07-21 06:10:00|1380.3|1379.1|1381.9|1380.7|1382.1|1380.9|1380.2|1379|76
1626848100000|2021-07-21 06:15:00|1382|1380.8|1383.7|1382.5|1383.8|1382.6|1381.6|1380.4|96
1626848400000|2021-07-21 06:20:00|1383.6|1382.4|1383.7|1382.5|1384.6|1383.4|1382.8|1381.6|103
1626848700000|2021-07-21 06:25:00|1383.6|1382.4|1384.6|1383.4|1384.8|1383.6|1383.2|1382|27
1626849000000|2021-07-21 06:30:00|1384.5|1383.3|1382.2|1381|1384.5|1383.3|1381.9|1380.7|53
1626849300000|2021-07-21 06:35:00|1382.3|1381.1|1383.2|1382|1383.7|1382.5|1382.1|1380.9|25
1626849600000|2021-07-21 06:40:00|1383.3|1382.1|1383.2|1382|1384|1382.8|1382.9|1381.7|19
1626849900000|2021-07-21 06:45:00|1383.1|1381.9|1383.9|1382.7|1384.2|1383|1382.8|1381.6|32
1626850200000|2021-07-21 06:50:00|1383.7|1382.5|1383.5|1382.3|1384.2|1383|1383.5|1382.3|38
1626850500000|2021-07-21 06:55:00|1383.3|1382.1|1385.9|1384.7|1385.9|1384.7|1383.2|1382|91
1626850800000|2021-07-21 07:00:00|1385.7|1384.5|1384.2|1383|1386.8|1385.6|1383.9|1382.7|87
1626851100000|2021-07-21 07:05:00|1383.9|1382.7|1384.1|1382.9|1384.1|1382.9|1382.2|1381|75
1626851400000|2021-07-21 07:10:00|1384|1382.8|1382.7|1381.5|1384|1382.8|1381.8|1380.6|55
1626851700000|2021-07-21 07:15:00|1382.9|1381.7|1382.4|1381.2|1383.1|1381.9|1382.1|1380.9|20
1626852000000|2021-07-21 07:20:00|1382.6|1381.4|1383.2|1382|1384.2|1383|1382.6|1381.4|130
1626852300000|2021-07-21 07:25:00|1383.1|1381.9|1383|1381.8|1384.9|1383.7|1382.7|1381.5|75
1626852600000|2021-07-21 07:30:00|1383.1|1381.9|1383.1|1381.9|1383.1|1381.9|1382.4|1381.2|130
1626852900000|2021-07-21 07:35:00|1382.9|1381.7|1382.8|1381.6|1382.9|1381.7|1381.7|1380.5|69
1626853200000|2021-07-21 07:40:00|1382.7|1381.5|1383.2|1382|1383.6|1382.4|1382.6|1381.4|68
1626853500000|2021-07-21 07:45:00|1383.1|1381.9|1385.2|1384|1385.2|1384|1381.8|1380.6|42
1626853800000|2021-07-21 07:50:00|1385.1|1383.9|1386.2|1385|1387.2|1386|1384.8|1383.6|165
1626854100000|2021-07-21 07:55:00|1386.1|1384.9|1386.4|1385.2|1386.6|1385.4|1385.8|1384.6|37
1626854400000|2021-07-21 08:00:00|1386.2|1385|1385.4|1384.2|1386.6|1385.4|1385.3|1384.1|46
1626854700000|2021-07-21 08:05:00|1385.3|1384.1|1384.7|1383.5|1385.5|1384.3|1384.4|1383.2|45
1626855000000|2021-07-21 08:10:00|1384.9|1383.7|1385.4|1384.2|1385.7|1384.5|1384.6|1383.4|20
1626855300000|2021-07-21 08:15:00|1385.2|1384|1386.4|1385.2|1386.7|1385.5|1385.1|1383.9|27
1626855600000|2021-07-21 08:20:00|1386.2|1385|1387.3|1386.1|1387.6|1386.4|1385.7|1384.5|33
1626855900000|2021-07-21 08:25:00|1387.1|1385.9|1385.7|1384.5|1387.1|1385.9|1385.6|1384.4|23
1626856200000|2021-07-21 08:30:00|1385.9|1384.7|1387.6|1386.4|1387.7|1386.5|1385.9|1384.7|22
1626856500000|2021-07-21 08:35:00|1387.7|1386.5|1387.9|1386.7|1388.1|1386.9|1386.8|1385.6|31
1626856800000|2021-07-21 08:40:00|1388|1386.8|1388.1|1386.9|1388.8|1387.6|1387.6|1386.4|95
1626857100000|2021-07-21 08:45:00|1388|1386.8|1388.9|1387.7|1390.1|1388.9|1387.6|1386.4|195
1626857400000|2021-07-21 08:50:00|1389|1387.8|1390|1388.8|1390|1388.8|1388.7|1387.5|42
1626857700000|2021-07-21 08:55:00|1389.9|1388.7|1389.3|1388.1|1390.5|1389.3|1389.3|1388.1|57
1626858000000|2021-07-21 09:00:00|1388.9|1387.7|1388|1386.8|1388.9|1387.7|1387.8|1386.6|87
1626858300000|2021-07-21 09:05:00|1387.8|1386.6|1388|1386.8|1388.2|1387|1387.8|1386.6|65
1626858600000|2021-07-21 09:10:00|1387.9|1386.7|1387.9|1386.7|1388.8|1387.6|1387.8|1386.6|54
1626858900000|2021-07-21 09:15:00|1388|1386.8|1388.2|1387|1388.6|1387.4|1387.8|1386.6|37
1626859200000|2021-07-21 09:20:00|1388.6|1387.4|1388.6|1387.4|1389.1|1387.9|1387.8|1386.6|14
1626859500000|2021-07-21 09:25:00|1388.7|1387.5|1387.3|1386.1|1388.9|1387.7|1387.3|1386.1|42
1626859800000|2021-07-21 09:30:00|1387.2|1386|1385.4|1384.2|1387.2|1386|1385.3|1384.1|72
1626860100000|2021-07-21 09:35:00|1385.5|1384.3|1386.4|1385.2|1387.2|1386|1385.5|1384.3|72
1626860400000|2021-07-21 09:40:00|1385.8|1384.6|1386.9|1385.7|1386.9|1385.7|1385.7|1384.5|49
1626860700000|2021-07-21 09:45:00|1386.3|1385.1|1384.4|1383.2|1386.4|1385.2|1383.9|1382.7|70
1626861000000|2021-07-21 09:50:00|1384.3|1383.1|1384.7|1383.5|1385.1|1383.9|1384.3|1383.1|49
1626861300000|2021-07-21 09:55:00|1384.4|1383.2|1385.6|1384.4|1386.3|1385.1|1384.3|1383.1|35
1626861600000|2021-07-21 10:00:00|1385.7|1384.5|1385.8|1384.6|1386.7|1385.5|1385.4|1384.2|50
1626861900000|2021-07-21 10:05:00|1385.4|1384.2|1385.2|1384|1385.9|1384.7|1384.6|1383.4|44
1626862200000|2021-07-21 10:10:00|1385.1|1383.9|1383.6|1382.4|1385.2|1384|1383.6|1382.4|51
1626862500000|2021-07-21 10:15:00|1383.7|1382.5|1383.8|1382.6|1384.2|1383|1382.3|1381.1|64
1626862800000|2021-07-21 10:20:00|1383.7|1382.5|1383.8|1382.6|1384.1|1382.9|1382.6|1381.4|27
1626863100000|2021-07-21 10:25:00|1384.1|1382.9|1385.9|1384.7|1386.4|1385.2|1383.7|1382.5|56
1626863400000|2021-07-21 10:30:00|1386|1384.8|1385.5|1384.3|1387|1385.8|1385.5|1384.3|56
1626863700000|2021-07-21 10:35:00|1385.4|1384.2|1385.3|1384.1|1386.2|1385|1385.1|1383.9|30
1626864000000|2021-07-21 10:40:00|1385.2|1384|1384.3|1383.1|1385.2|1384|1384.2|1383|30
1626864300000|2021-07-21 10:45:00|1384.4|1383.2|1384.7|1383.5|1385.4|1384.2|1384.4|1383.2|8
1626864600000|2021-07-21 10:50:00|1385.1|1383.9|1384.2|1383|1386|1384.8|1384.2|1383|24
1626864900000|2021-07-21 10:55:00|1384.1|1382.9|1384.6|1383.4|1385|1383.8|1384|1382.8|106
1626865200000|2021-07-21 11:00:00|1384.7|1383.5|1384.7|1383.5|1385.3|1384.1|1384.1|1382.9|40
1626865500000|2021-07-21 11:05:00|1384.9|1383.7|1383.9|1382.7|1385.2|1384|1383.8|1382.6|29
1626865800000|2021-07-21 11:10:00|1383.2|1382|1385.7|1384.5|1385.8|1384.6|1383.2|1382|43
1626866100000|2021-07-21 11:15:00|1385.4|1384.2|1384.9|1383.7|1385.4|1384.2|1384.6|1383.4|32
1626866400000|2021-07-21 11:20:00|1384.8|1383.6|1383.5|1382.3|1384.8|1383.6|1383.2|1382|39
1626866700000|2021-07-21 11:25:00|1383.6|1382.4|1384.8|1383.6|1384.8|1383.6|1383.1|1381.9|104
1626867000000|2021-07-21 11:30:00|1384.6|1383.4|1384.8|1383.6|1385.3|1384.1|1384.2|1383|39
1626867300000|2021-07-21 11:35:00|1384.9|1383.7|1387.4|1386.2|1387.4|1386.2|1384.4|1383.2|77
1626867600000|2021-07-21 11:40:00|1387.5|1386.3|1388.2|1387|1388.3|1387.1|1386.8|1385.6|308
1626867900000|2021-07-21 11:45:00|1388.3|1387.1|1388.4|1387.2|1388.9|1387.7|1388.2|1387|94
1626868200000|2021-07-21 11:50:00|1388.6|1387.4|1389.1|1387.9|1389.5|1388.3|1387.9|1386.7|202
1626868500000|2021-07-21 11:55:00|1389|1387.8|1388|1386.8|1389.1|1387.9|1387.7|1386.5|175
1626868800000|2021-07-21 12:00:00|1387.8|1386.6|1386.2|1385|1388.1|1386.9|1386.2|1385|63
1626869100000|2021-07-21 12:05:00|1385.7|1384.5|1387.8|1386.6|1387.9|1386.7|1385.7|1384.5|244
1626869400000|2021-07-21 12:10:00|1387.7|1386.5|1390.8|1389.6|1390.8|1389.6|1387.6|1386.4|230
1626869700000|2021-07-21 12:15:00|1390.9|1389.7|1392.3|1391.1|1394.1|1392.9|1390.9|1389.7|385
1626870000000|2021-07-21 12:20:00|1392.1|1390.9|1393.6|1392.4|1394.6|1393.4|1392.1|1390.9|370
1626870300000|2021-07-21 12:25:00|1393.7|1392.5|1393.9|1392.7|1394.8|1393.6|1393.3|1392.1|151
1626870600000|2021-07-21 12:30:00|1393.8|1392.6|1393.8|1392.6|1394.4|1393.2|1392.4|1391.2|160
1626870900000|2021-07-21 12:35:00|1393.7|1392.5|1394|1392.8|1394.5|1393.3|1393.3|1392.1|215
1626871200000|2021-07-21 12:40:00|1393.9|1392.7|1392.8|1391.6|1395.3|1394.1|1392.6|1391.4|160
1626874200000|2021-07-21 13:30:00|1392.3|1391.1|1394.3|1393.1|1397.6|1396.4|1389.2|1388|2067
1626874500000|2021-07-21 13:35:00|1394.7|1393.5|1389|1387.8|1394.8|1393.6|1387.4|1386.2|1375
1626874800000|2021-07-21 13:40:00|1389.1|1387.9|1382.9|1381.7|1389.1|1387.9|1382.6|1381.4|1354
1626875100000|2021-07-21 13:45:00|1383|1381.8|1388.1|1386.9|1388.6|1387.4|1383|1381.8|1450
1626875400000|2021-07-21 13:50:00|1388.2|1387|1389.9|1388.7|1390.1|1388.9|1387.1|1385.9|802
1626875700000|2021-07-21 13:55:00|1390|1388.8|1393.6|1392.4|1394.6|1393.4|1390|1388.8|898
1626876000000|2021-07-21 14:00:00|1393.8|1392.6|1389.8|1388.6|1394.1|1392.9|1389.4|1388.2|716
1626876300000|2021-07-21 14:05:00|1389.9|1388.7|1388.4|1387.2|1390.7|1389.5|1387.8|1386.6|751
1626876600000|2021-07-21 14:10:00|1388.5|1387.3|1388.3|1387.1|1389.4|1388.2|1387.6|1386.4|610
1626876900000|2021-07-21 14:15:00|1388.1|1386.9|1385.2|1384|1390.6|1389.4|1385.2|1384|1036
1626877200000|2021-07-21 14:20:00|1385.1|1383.9|1381.9|1380.7|1385.2|1384|1381.6|1380.4|905
1626877500000|2021-07-21 14:25:00|1381.8|1380.6|1380|1378.8|1381.9|1380.7|1378.5|1377.3|1358
1626877800000|2021-07-21 14:30:00|1379.9|1378.7|1379.6|1378.4|1380.4|1379.2|1376.8|1375.6|1086
1626878100000|2021-07-21 14:35:00|1379.4|1378.2|1383.4|1382.2|1383.6|1382.4|1378.4|1377.2|811
1626878400000|2021-07-21 14:40:00|1383.2|1382|1383.1|1381.9|1384.4|1383.2|1381.4|1380.2|689
1626878700000|2021-07-21 14:45:00|1383.2|1382|1384.1|1382.9|1384.1|1382.9|1382.9|1381.7|326
1626879000000|2021-07-21 14:50:00|1384|1382.8|1383.7|1382.5|1384.1|1382.9|1382.1|1380.9|364
1626879300000|2021-07-21 14:55:00|1383.6|1382.4|1385.6|1384.4|1385.6|1384.4|1383.5|1382.3|289
1626879600000|2021-07-21 15:00:00|1385.7|1384.5|1385.1|1383.9|1386.9|1385.7|1383.6|1382.4|679
1626879900000|2021-07-21 15:05:00|1384.9|1383.7|1382.1|1380.9|1385.3|1384.1|1382.1|1380.9|314
1626880200000|2021-07-21 15:10:00|1382.4|1381.2|1383.9|1382.7|1383.9|1382.7|1381.9|1380.7|240
1626880500000|2021-07-21 15:15:00|1383.8|1382.6|1384.2|1383|1385.8|1384.6|1383.4|1382.2|303
1626880800000|2021-07-21 15:20:00|1384.1|1382.9|1385.1|1383.9|1385.4|1384.2|1384.1|1382.9|205
1626881100000|2021-07-21 15:25:00|1385.2|1384|1384.4|1383.2|1385.2|1384|1383.6|1382.4|268
1626881400000|2021-07-21 15:30:00|1384.5|1383.3|1386.6|1385.4|1386.8|1385.6|1384.5|1383.3|348
1626881700000|2021-07-21 15:35:00|1386.7|1385.5|1385.2|1384|1387|1385.8|1384.4|1383.2|535
1626882000000|2021-07-21 15:40:00|1385.1|1383.9|1391.1|1389.9|1391.1|1389.9|1385.1|1383.9|1031
1626882300000|2021-07-21 15:45:00|1391.3|1390.1|1390.1|1388.9|1391.3|1390.1|1389.8|1388.6|497
1626882600000|2021-07-21 15:50:00|1390.3|1389.1|1390.2|1389|1391.3|1390.1|1389.1|1387.9|579
1626882900000|2021-07-21 15:55:00|1390.4|1389.2|1390.7|1389.5|1391.1|1389.9|1389.8|1388.6|361
1626883200000|2021-07-21 16:00:00|1390.8|1389.6|1392.1|1390.9|1392.6|1391.4|1390.6|1389.4|355
1626883500000|2021-07-21 16:05:00|1392|1390.8|1394.1|1392.9|1395.1|1393.9|1392|1390.8|759
1626883800000|2021-07-21 16:10:00|1394.2|1393|1394.3|1393.1|1394.8|1393.6|1393.8|1392.6|368
1626884100000|2021-07-21 16:15:00|1394.4|1393.2|1393.1|1391.9|1394.7|1393.5|1392.8|1391.6|402
1626884400000|2021-07-21 16:20:00|1393.3|1392.1|1394.1|1392.9|1394.2|1393|1392.7|1391.5|401
1626884700000|2021-07-21 16:25:00|1393.9|1392.7|1394.4|1393.2|1395.1|1393.9|1393.8|1392.6|642
1626885000000|2021-07-21 16:30:00|1394.2|1393|1392.1|1390.9|1394.6|1393.4|1391.7|1390.5|400
1626885300000|2021-07-21 16:35:00|1392.3|1391.1|1393.2|1392|1393.7|1392.5|1391.6|1390.4|243
1626885600000|2021-07-21 16:40:00|1393.4|1392.2|1391.6|1390.4|1393.6|1392.4|1391.1|1389.9|320
1626885900000|2021-07-21 16:45:00|1391.5|1390.3|1390.3|1389.1|1391.7|1390.5|1389.9|1388.7|609
1626886200000|2021-07-21 16:50:00|1390.4|1389.2|1386.2|1385|1390.4|1389.2|1385.9|1384.7|1071
1626886500000|2021-07-21 16:55:00|1386.3|1385.1|1386.1|1384.9|1386.6|1385.4|1385.6|1384.4|353
1626886800000|2021-07-21 17:00:00|1386|1384.8|1386.7|1385.5|1387.1|1385.9|1385.1|1383.9|308
1626887100000|2021-07-21 17:05:00|1386.8|1385.6|1387|1385.8|1387.9|1386.7|1386.1|1384.9|292
1626887400000|2021-07-21 17:10:00|1386.9|1385.7|1388.1|1386.9|1388.6|1387.4|1386.6|1385.4|457
1626887700000|2021-07-21 17:15:00|1388.4|1387.2|1387.1|1385.9|1388.9|1387.7|1386.9|1385.7|188
1626888000000|2021-07-21 17:20:00|1387.4|1386.2|1387|1385.8|1387.9|1386.7|1386.4|1385.2|171
1626888300000|2021-07-21 17:25:00|1387.1|1385.9|1388.4|1387.2|1388.5|1387.3|1386.9|1385.7|156
1626888600000|2021-07-21 17:30:00|1388.5|1387.3|1388.1|1386.9|1388.8|1387.6|1387.7|1386.5|191
1626888900000|2021-07-21 17:35:00|1388.3|1387.1|1388.5|1387.3|1388.7|1387.5|1387.6|1386.4|190
1626889200000|2021-07-21 17:40:00|1388.6|1387.4|1388.9|1387.7|1390.8|1389.6|1388.5|1387.3|509
1626889500000|2021-07-21 17:45:00|1389|1387.8|1389.9|1388.7|1390.5|1389.3|1388.8|1387.6|210
1626889800000|2021-07-21 17:50:00|1390.3|1389.1|1389|1387.8|1390.4|1389.2|1388.9|1387.7|217
1626890100000|2021-07-21 17:55:00|1388.9|1387.7|1388.9|1387.7|1389.5|1388.3|1388.6|1387.4|489
1626890400000|2021-07-21 18:00:00|1389|1387.8|1389.7|1388.5|1390.6|1389.4|1388.6|1387.4|467
1626890700000|2021-07-21 18:05:00|1389.8|1388.6|1389.1|1387.9|1391.1|1389.9|1388.7|1387.5|293
1626891000000|2021-07-21 18:10:00|1388.9|1387.7|1390.9|1389.7|1391.6|1390.4|1388.6|1387.4|1342
1626891300000|2021-07-21 18:15:00|1390.8|1389.6|1390.6|1389.4|1392.1|1390.9|1390.1|1388.9|785
1626912000000|2021-07-22 00:00:00|1391.4|1390.2|1389|1387.8|1392|1390.8|1388.7|1387.5|260
1626912300000|2021-07-22 00:05:00|1388.9|1387.7|1387.4|1386.2|1388.9|1387.7|1385.1|1383.9|274
1626912600000|2021-07-22 00:10:00|1387.3|1386.1|1384.4|1383.2|1387.3|1386.1|1384.4|1383.2|148
1626912900000|2021-07-22 00:15:00|1384.3|1383.1|1383.2|1382|1384.4|1383.2|1382.5|1381.3|125
1626913200000|2021-07-22 00:20:00|1383.1|1381.9|1383.5|1382.3|1384.7|1383.5|1383.1|1381.9|45
1626913500000|2021-07-22 00:25:00|1383.4|1382.2|1380.8|1379.6|1383.8|1382.6|1380.7|1379.5|305
1626913800000|2021-07-22 00:30:00|1380.7|1379.5|1381.9|1380.7|1382.8|1381.6|1380.5|1379.3|126
1626914100000|2021-07-22 00:35:00|1381.8|1380.6|1381.1|1379.9|1382.3|1381.1|1381.1|1379.9|26
1626914400000|2021-07-22 00:40:00|1381.3|1380.1|1381.1|1379.9|1381.4|1380.2|1380.6|1379.4|99
1626914700000|2021-07-22 00:45:00|1381|1379.8|1381.2|1380|1382.2|1381|1380.2|1379|153
1626915000000|2021-07-22 00:50:00|1381|1379.8|1381.4|1380.2|1382|1380.8|1380.9|1379.7|45
1626915300000|2021-07-22 00:55:00|1381.6|1380.4|1380.9|1379.7|1381.7|1380.5|1380.9|1379.7|25
1626915600000|2021-07-22 01:00:00|1380.8|1379.6|1380.4|1379.2|1381.1|1379.9|1378.9|1377.7|200
1626915900000|2021-07-22 01:05:00|1380.5|1379.3|1382|1380.8|1382|1380.8|1380.2|1379|191
1626916200000|2021-07-22 01:10:00|1381.8|1380.6|1381.6|1380.4|1382.2|1381|1380.9|1379.7|95
1626916500000|2021-07-22 01:15:00|1381.4|1380.2|1380.6|1379.4|1382.1|1380.9|1380.6|1379.4|74
1626916800000|2021-07-22 01:20:00|1380.8|1379.6|1380|1378.8|1381.3|1380.1|1379.9|1378.7|44
1626917100000|2021-07-22 01:25:00|1380.1|1378.9|1381.4|1380.2|1382.1|1380.9|1379.7|1378.5|100
1626917400000|2021-07-22 01:30:00|1381.5|1380.3|1380.8|1379.6|1381.6|1380.4|1380.2|1379|53
1626917700000|2021-07-22 01:35:00|1380.6|1379.4|1381.1|1379.9|1381.6|1380.4|1380.4|1379.2|42
1626918000000|2021-07-22 01:40:00|1381|1379.8|1381.1|1379.9|1381.3|1380.1|1380.6|1379.4|21
1626918300000|2021-07-22 01:45:00|1381.2|1380|1379.6|1378.4|1381.2|1380|1379.5|1378.3|54
1626918600000|2021-07-22 01:50:00|1379.5|1378.3|1378.7|1377.5|1379.6|1378.4|1378.2|1377|123
1626918900000|2021-07-22 01:55:00|1378.5|1377.3|1378.6|1377.4|1378.8|1377.6|1377.6|1376.4|196
1626919200000|2021-07-22 02:00:00|1378.4|1377.2|1380.1|1378.9|1380.1|1378.9|1378.4|1377.2|113
1626919500000|2021-07-22 02:05:00|1379.9|1378.7|1378.9|1377.7|1379.9|1378.7|1378.9|1377.7|79
1626919800000|2021-07-22 02:10:00|1379|1377.8|1379.6|1378.4|1380.2|1379|1378.9|1377.7|53
1626920100000|2021-07-22 02:15:00|1379.5|1378.3|1379.8|1378.6|1379.9|1378.7|1379.2|1378|29
1626920400000|2021-07-22 02:20:00|1379.9|1378.7|1380.4|1379.2|1380.4|1379.2|1379.8|1378.6|29
1626920700000|2021-07-22 02:25:00|1380.3|1379.1|1379.9|1378.7|1380.3|1379.1|1379.9|1378.7|172
1626921000000|2021-07-22 02:30:00|1380.1|1378.9|1379.1|1377.9|1380.2|1379|1379|1377.8|64
1626921300000|2021-07-22 02:35:00|1379|1377.8|1378.4|1377.2|1379.3|1378.1|1378.4|1377.2|128
1626921600000|2021-07-22 02:40:00|1378.6|1377.4|1376.8|1375.6|1378.6|1377.4|1376.7|1375.5|164
1626921900000|2021-07-22 02:45:00|1376.7|1375.5|1378.1|1376.9|1378.3|1377.1|1376.4|1375.2|246
1626922200000|2021-07-22 02:50:00|1377.9|1376.7|1379.7|1378.5|1379.7|1378.5|1377.9|1376.7|53
1626922500000|2021-07-22 02:55:00|1379.6|1378.4|1379.6|1378.4|1380.2|1379|1379.4|1378.2|26
1626922800000|2021-07-22 03:00:00|1379.4|1378.2|1378.2|1377|1379.4|1378.2|1377.5|1376.3|147
1626923100000|2021-07-22 03:05:00|1378.1|1376.9|1378.3|1377.1|1378.5|1377.3|1377.9|1376.7|17
1626923400000|2021-07-22 03:10:00|1378.4|1377.2|1377.6|1376.4|1378.6|1377.4|1377.4|1376.2|32
1626923700000|2021-07-22 03:15:00|1377.4|1376.2|1376.6|1375.4|1377.6|1376.4|1375.7|1374.5|174
1626924000000|2021-07-22 03:20:00|1376.7|1375.5|1377.1|1375.9|1377.4|1376.2|1376.4|1375.2|43
1626924300000|2021-07-22 03:25:00|1377.2|1376|1376.8|1375.6|1377.3|1376.1|1376.7|1375.5|24
1626924600000|2021-07-22 03:30:00|1376.7|1375.5|1376.3|1375.1|1377.2|1376|1375.9|1374.7|34
1626924900000|2021-07-22 03:35:00|1376.2|1375|1376.1|1374.9|1376.2|1375|1375.8|1374.6|10
1626925200000|2021-07-22 03:40:00|1376.3|1375.1|1376.1|1374.9|1376.4|1375.2|1375.9|1374.7|13
1626925500000|2021-07-22 03:45:00|1376|1374.8|1375.8|1374.6|1376.2|1375|1375.8|1374.6|10
1626925800000|2021-07-22 03:50:00|1375.7|1374.5|1375.8|1374.6|1375.9|1374.7|1375.4|1374.2|32
1626926100000|2021-07-22 03:55:00|1375.7|1374.5|1377.3|1376.1|1377.4|1376.2|1375.7|1374.5|61
1626926400000|2021-07-22 04:00:00|1377.4|1376.2|1376.2|1375|1377.4|1376.2|1376.2|1375|19
1626926700000|2021-07-22 04:05:00|1376.1|1374.9|1377.4|1376.2|1377.7|1376.5|1375.9|1374.7|33
1626927000000|2021-07-22 04:10:00|1377.1|1375.9|1377.8|1376.6|1378.4|1377.2|1376.8|1375.6|90
1626927300000|2021-07-22 04:15:00|1378|1376.8|1377.8|1376.6|1378.2|1377|1377.8|1376.6|9
1626927600000|2021-07-22 04:20:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.3|1376.1|38
1626927900000|2021-07-22 04:25:00|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|6
1626928200000|2021-07-22 04:30:00|1377.8|1376.6|1378.1|1376.9|1378.2|1377|1377.7|1376.5|13
1626928500000|2021-07-22 04:35:00|1378.2|1377|1377.9|1376.7|1378.2|1377|1377.9|1376.7|5
1626928800000|2021-07-22 04:40:00|1377.8|1376.6|1377.8|1376.6|1377.9|1376.7|1377.7|1376.5|28
1626929100000|2021-07-22 04:45:00|1377.9|1376.7|1377.5|1376.3|1378.3|1377.1|1377.4|1376.2|15
1626929400000|2021-07-22 04:50:00|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.2|1376|14
1626929700000|2021-07-22 04:55:00|1377.4|1376.2|1377.2|1376|1377.4|1376.2|1377.1|1375.9|32
1626930000000|2021-07-22 05:00:00|||||||||3
1626930300000|2021-07-22 05:05:00|1377.1|1375.9|1376.1|1374.9|1377.1|1375.9|1376|1374.8|36
1626930600000|2021-07-22 05:10:00|1376|1374.8|1375|1373.8|1376.1|1374.9|1374.7|1373.5|63
1626930900000|2021-07-22 05:15:00|1374.9|1373.7|1375.1|1373.9|1375.6|1374.4|1374.7|1373.5|99
1626931200000|2021-07-22 05:20:00|1374.9|1373.7|1374.9|1373.7|1375.2|1374|1374.7|1373.5|13
1626931500000|2021-07-22 05:25:00|1375.2|1374|1375.4|1374.2|1375.7|1374.5|1375|1373.8|39
1626931800000|2021-07-22 05:30:00|1375.3|1374.1|1375.7|1374.5|1376.1|1374.9|1375.2|1374|23
1626932100000|2021-07-22 05:35:00|1375.6|1374.4|1375.7|1374.5|1376.2|1375|1375.4|1374.2|64
1626932400000|2021-07-22 05:40:00|1375.8|1374.6|1375.6|1374.4|1375.8|1374.6|1375.6|1374.4|4
1626932700000|2021-07-22 05:45:00|1375.8|1374.6|1376.2|1375|1376.2|1375|1375.6|1374.4|12
1626933000000|2021-07-22 05:50:00|1376.1|1374.9|1375.8|1374.6|1376.2|1375|1375.7|1374.5|37
1626933300000|2021-07-22 05:55:00|1375.7|1374.5|1375.3|1374.1|1375.8|1374.6|1374.9|1373.7|48
1626933600000|2021-07-22 06:00:00|1375.2|1374|1375.8|1374.6|1375.8|1374.6|1374.9|1373.7|59
1626933900000|2021-07-22 06:05:00|1375.7|1374.5|1375.1|1373.9|1375.8|1374.6|1375|1373.8|45
1626934200000|2021-07-22 06:10:00|1375.2|1374|1376.2|1375|1376.2|1375|1375.2|1374|20
1626934500000|2021-07-22 06:15:00|1376.1|1374.9|1376.2|1375|1376.2|1375|1375.4|1374.2|163
1626934800000|2021-07-22 06:20:00|1376.1|1374.9|1377.2|1376|1377.4|1376.2|1375.8|1374.6|101
1626935100000|2021-07-22 06:25:00|1377.3|1376.1|1378.6|1377.4|1378.7|1377.5|1377.2|1376|77
1626935400000|2021-07-22 06:30:00|1378.5|1377.3|1378.8|1377.6|1378.9|1377.7|1377.9|1376.7|129
1626935700000|2021-07-22 06:35:00|1378.9|1377.7|1377.6|1376.4|1378.9|1377.7|1377.6|1376.4|101
1626936000000|2021-07-22 06:40:00|1377.4|1376.2|1378.1|1376.9|1378.2|1377|1377.2|1376|64
1626936300000|2021-07-22 06:45:00|1377.9|1376.7|1378.2|1377|1378.7|1377.5|1377.5|1376.3|39
1626936600000|2021-07-22 06:50:00|1378.1|1376.9|1377.2|1376|1378.6|1377.4|1377.2|1376|50
1626936900000|2021-07-22 06:55:00|1377.3|1376.1|1376.8|1375.6|1378.1|1376.9|1376.6|1375.4|64
1626937200000|2021-07-22 07:00:00|1376.6|1375.4|1376.7|1375.5|1377.1|1375.9|1376.4|1375.2|11
1626937500000|2021-07-22 07:05:00|1376.4|1375.2|1374.8|1373.6|1376.4|1375.2|1374.7|1373.5|89
1626937800000|2021-07-22 07:10:00|1374.9|1373.7|1373.9|1372.7|1375.4|1374.2|1373.6|1372.4|107
1626938100000|2021-07-22 07:15:00|1373.8|1372.6|1375.1|1373.9|1375.3|1374.1|1373.7|1372.5|62
1626938400000|2021-07-22 07:20:00|1374.9|1373.7|1374.8|1373.6|1375.1|1373.9|1374.7|1373.5|22
1626938700000|2021-07-22 07:25:00|1374.7|1373.5|1374.1|1372.9|1375.3|1374.1|1373.4|1372.2|70
1626939000000|2021-07-22 07:30:00|1374|1372.8|1367.6|1366.4|1374.1|1372.9|1363.5|1362.3|509
1626939300000|2021-07-22 07:35:00|1367.4|1366.2|1369.5|1368.3|1370|1368.8|1366.8|1365.6|455
1626939600000|2021-07-22 07:40:00|1369.7|1368.5|1369|1367.8|1370.2|1369|1368.5|1367.3|143
1626939900000|2021-07-22 07:45:00|1369.2|1368|1370|1368.8|1370|1368.8|1368.5|1367.3|47
1626940200000|2021-07-22 07:50:00|1369.7|1368.5|1369.9|1368.7|1370.2|1369|1369.5|1368.3|27
1626940500000|2021-07-22 07:55:00|1369.8|1368.6|1368.5|1367.3|1369.8|1368.6|1368.5|1367.3|38
1626940800000|2021-07-22 08:00:00|1367.9|1366.7|1367.6|1366.4|1368|1366.8|1364.9|1363.7|190
1626941100000|2021-07-22 08:05:00|1367.5|1366.3|1366.1|1364.9|1368|1366.8|1365.9|1364.7|205
1626941400000|2021-07-22 08:10:00|1366.2|1365|1369.4|1368.2|1369.7|1368.5|1366.2|1365|107
1626941700000|2021-07-22 08:15:00|1369.2|1368|1371|1369.8|1371.2|1370|1368.2|1367|176
1626942000000|2021-07-22 08:20:00|1370.6|1369.4|1373.6|1372.4|1373.6|1372.4|1370.6|1369.4|152
1626942300000|2021-07-22 08:25:00|1373.7|1372.5|1374|1372.8|1376.1|1374.9|1373.1|1371.9|191
1626942600000|2021-07-22 08:30:00|1373.9|1372.7|1372.9|1371.7|1375|1373.8|1372.5|1371.3|104
1626942900000|2021-07-22 08:35:00|1373|1371.8|1372.4|1371.2|1373|1371.8|1371.6|1370.4|115
1626943200000|2021-07-22 08:40:00|1372.3|1371.1|1370.4|1369.2|1372.4|1371.2|1370.4|1369.2|69
1626943500000|2021-07-22 08:45:00|1370.7|1369.5|1373.3|1372.1|1373.3|1372.1|1370.6|1369.4|50
1626943800000|2021-07-22 08:50:00|1373.4|1372.2|1373|1371.8|1374.1|1372.9|1372.8|1371.6|93
1626944100000|2021-07-22 08:55:00|1373.1|1371.9|1373.4|1372.2|1373.4|1372.2|1372.6|1371.4|61
1626944400000|2021-07-22 09:00:00|1373.2|1372|1371.9|1370.7|1373.2|1372|1371.5|1370.3|45
1626944700000|2021-07-22 09:05:00|1371.7|1370.5|1371.2|1370|1372|1370.8|1371.2|1370|58
1626945000000|2021-07-22 09:10:00|1371.1|1369.9|1370.6|1369.4|1372.7|1371.5|1370.5|1369.3|142
1626945300000|2021-07-22 09:15:00|1370.7|1369.5|1368.6|1367.4|1370.7|1369.5|1367.6|1366.4|163
1626945600000|2021-07-22 09:20:00|1368.4|1367.2|1367.3|1366.1|1368.4|1367.2|1366.5|1365.3|282
1626945900000|2021-07-22 09:25:00|1367.2|1366|1367.2|1366|1368|1366.8|1367|1365.8|42
1626946200000|2021-07-22 09:30:00|1367.4|1366.2|1367.2|1366|1368.7|1367.5|1366.9|1365.7|62
1626946500000|2021-07-22 09:35:00|1367.1|1365.9|1368.6|1367.4|1369.6|1368.4|1366.7|1365.5|70
1626946800000|2021-07-22 09:40:00|1368.7|1367.5|1369.4|1368.2|1370.1|1368.9|1367.9|1366.7|36
1626947100000|2021-07-22 09:45:00|1369.2|1368|1369.1|1367.9|1369.7|1368.5|1368.1|1366.9|50
1626947400000|2021-07-22 09:50:00|1369|1367.8|1366.6|1365.4|1369.1|1367.9|1366.6|1365.4|192
1626947700000|2021-07-22 09:55:00|1366.8|1365.6|1366.9|1365.7|1368|1366.8|1366.1|1364.9|59
1626948000000|2021-07-22 10:00:00|1366.7|1365.5|1366.9|1365.7|1367|1365.8|1366.1|1364.9|81
1626948300000|2021-07-22 10:05:00|1366.8|1365.6|1366.2|1365|1367|1365.8|1365.2|1364|151
1626948600000|2021-07-22 10:10:00|1366.1|1364.9|1365.7|1364.5|1366.7|1365.5|1365.5|1364.3|226
1626948900000|2021-07-22 10:15:00|1365.9|1364.7|1365.7|1364.5|1366.6|1365.4|1364.7|1363.5|155
1626949200000|2021-07-22 10:20:00|1365.9|1364.7|1367.7|1366.5|1367.7|1366.5|1365.8|1364.6|113
1626949500000|2021-07-22 10:25:00|1367.5|1366.3|1369.7|1368.5|1369.9|1368.7|1367.4|1366.2|209
1626949800000|2021-07-22 10:30:00|1369.6|1368.4|1369.2|1368|1369.7|1368.5|1368.6|1367.4|38
1626950100000|2021-07-22 10:35:00|1369.4|1368.2|1370.5|1369.3|1370.7|1369.5|1369.2|1368|101
1626950400000|2021-07-22 10:40:00|1370.3|1369.1|1370.4|1369.2|1370.7|1369.5|1369.4|1368.2|31
1626950700000|2021-07-22 10:45:00|1370.5|1369.3|1371.9|1370.7|1371.9|1370.7|1370.5|1369.3|84
1626951000000|2021-07-22 10:50:00|1371.6|1370.4|1370.1|1368.9|1371.6|1370.4|1369.4|1368.2|66
1626951300000|2021-07-22 10:55:00|1370|1368.8|1369.1|1367.9|1371|1369.8|1368.6|1367.4|35
1626951600000|2021-07-22 11:00:00|1369|1367.8|1368.6|1367.4|1369|1367.8|1368.1|1366.9|39
1626951900000|2021-07-22 11:05:00|1368.5|1367.3|1367.6|1366.4|1368.5|1367.3|1367|1365.8|85
1626952200000|2021-07-22 11:10:00|1367.5|1366.3|1367|1365.8|1367.7|1366.5|1367|1365.8|45
1626952500000|2021-07-22 11:15:00|1367.4|1366.2|1366.5|1365.3|1367.5|1366.3|1366.5|1365.3|70
1626952800000|2021-07-22 11:20:00|1366.7|1365.5|1367.6|1366.4|1367.7|1366.5|1366.6|1365.4|45
1626953100000|2021-07-22 11:25:00|1367.7|1366.5|1366.6|1365.4|1367.9|1366.7|1365.7|1364.5|162
1626953400000|2021-07-22 11:30:00|1366.5|1365.3|1368.6|1367.4|1369.3|1368.1|1366.5|1365.3|357
1626953700000|2021-07-22 11:35:00|1368.7|1367.5|1368.1|1366.9|1369.5|1368.3|1367.6|1366.4|211
1626954000000|2021-07-22 11:40:00|1367.9|1366.7|1365.1|1363.9|1368.1|1366.9|1365.1|1363.9|300
1626954300000|2021-07-22 11:45:00|1364.9|1363.7|1364.1|1362.9|1365.6|1364.4|1363.7|1362.5|239
1626954600000|2021-07-22 11:50:00|1364|1362.8|1364|1362.8|1364.5|1363.3|1363.3|1362.1|538
1626954900000|2021-07-22 11:55:00|1363.9|1362.7|1360.3|1359.1|1364.2|1363|1359.8|1358.6|423
1626955200000|2021-07-22 12:00:00|1360.2|1359|1359|1357.8|1360.9|1359.7|1358.5|1357.3|279
1626955500000|2021-07-22 12:05:00|1358.7|1357.5|1359.6|1358.4|1360.5|1359.3|1358|1356.8|541
1626955800000|2021-07-22 12:10:00|1359.7|1358.5|1358.5|1357.3|1359.9|1358.7|1357.5|1356.3|413
1626956100000|2021-07-22 12:15:00|1358.4|1357.2|1364.7|1363.5|1364.7|1363.5|1358|1356.8|504
1626956400000|2021-07-22 12:20:00|1364.5|1363.3|1363.7|1362.5|1365|1363.8|1363.5|1362.3|479
1626956700000|2021-07-22 12:25:00|1363.6|1362.4|1362.9|1361.7|1363.7|1362.5|1362.4|1361.2|163
1626957000000|2021-07-22 12:30:00|1362.8|1361.6|1364|1362.8|1365.1|1363.9|1360.2|1359|239
1626957300000|2021-07-22 12:35:00|1364.2|1363|1363.2|1362|1365.9|1364.7|1361.9|1360.7|672
1626957600000|2021-07-22 12:40:00|1363|1361.8|1364.3|1363.1|1364.8|1363.6|1362.9|1361.7|193
1626960600000|2021-07-22 13:30:00|1364|1362.8|1361.8|1360.6|1367.5|1366.3|1360.4|1359.2|2300
1626960900000|2021-07-22 13:35:00|1361.7|1360.5|1354.7|1353.5|1362.4|1361.2|1353.5|1352.3|1640
1626961200000|2021-07-22 13:40:00|1355.3|1354.1|1360.3|1359.1|1361.1|1359.9|1354|1352.8|1555
1626961500000|2021-07-22 13:45:00|1360.5|1359.3|1355.3|1354.1|1360.6|1359.4|1354.4|1353.2|1198
1626961800000|2021-07-22 13:50:00|1355.4|1354.2|1360.3|1359.1|1360.3|1359.1|1355.3|1354.1|1141
1626962100000|2021-07-22 13:55:00|1360.2|1359|1358.3|1357.1|1360.2|1359|1355.9|1354.7|1116
1626962400000|2021-07-22 14:00:00|1358.2|1357|1359.3|1358.1|1359.5|1358.3|1356.6|1355.4|949
1626962700000|2021-07-22 14:05:00|1359.1|1357.9|1360.9|1359.7|1361.6|1360.4|1358.1|1356.9|724
1626963000000|2021-07-22 14:10:00|1360.8|1359.6|1364.3|1363.1|1364.7|1363.5|1360.6|1359.4|1060
1626963300000|2021-07-22 14:15:00|1364.5|1363.3|1362.1|1360.9|1365.3|1364.1|1361.3|1360.1|882
1626963600000|2021-07-22 14:20:00|1361.6|1360.4|1361.3|1360.1|1362|1360.8|1358.8|1357.6|861
1626963900000|2021-07-22 14:25:00|1361.1|1359.9|1359.1|1357.9|1362.1|1360.9|1358.6|1357.4|518
1626964200000|2021-07-22 14:30:00|1358.9|1357.7|1354.4|1353.2|1358.9|1357.7|1354.2|1353|733
1626964500000|2021-07-22 14:35:00|1354.2|1353|1354|1352.8|1354.4|1353.2|1351.6|1350.4|1168
1626964800000|2021-07-22 14:40:00|1353.9|1352.7|1353.9|1352.7|1354.2|1353|1352.5|1351.3|947
1626965100000|2021-07-22 14:45:00|1353.8|1352.6|1348.3|1347.1|1353.9|1352.7|1347.8|1346.6|1529
1626965400000|2021-07-22 14:50:00|1348.1|1346.9|1344.9|1343.7|1348.8|1347.6|1344.1|1342.9|2293
1626965700000|2021-07-22 14:55:00|1344.6|1343.4|1347.9|1346.7|1348.5|1347.3|1343.9|1342.7|1097
1626966000000|2021-07-22 15:00:00|1348.1|1346.9|1348.8|1347.6|1349.7|1348.5|1347|1345.8|923
1626966300000|2021-07-22 15:05:00|1348.7|1347.5|1350.1|1348.9|1351.4|1350.2|1347.9|1346.7|720
1626966600000|2021-07-22 15:10:00|1349.8|1348.6|1351.6|1350.4|1351.9|1350.7|1348.6|1347.4|783
1626966900000|2021-07-22 15:15:00|1351.9|1350.7|1350.8|1349.6|1352.4|1351.2|1349.9|1348.7|810
1626967200000|2021-07-22 15:20:00|1350.6|1349.4|1351.9|1350.7|1352.6|1351.4|1350.4|1349.2|473
1626967500000|2021-07-22 15:25:00|1351.8|1350.6|1354.9|1353.7|1354.9|1353.7|1351.4|1350.2|829
1626967800000|2021-07-22 15:30:00|1355.1|1353.9|1352.4|1351.2|1355.2|1354|1352.4|1351.2|645
1626968100000|2021-07-22 15:35:00|1352.6|1351.4|1351.1|1349.9|1353.1|1351.9|1350.7|1349.5|469
1626968400000|2021-07-22 15:40:00|1351|1349.8|1351.9|1350.7|1353.1|1351.9|1350.9|1349.7|698
1626968700000|2021-07-22 15:45:00|1352|1350.8|1351.9|1350.7|1352.4|1351.2|1351.4|1350.2|312
1626969000000|2021-07-22 15:50:00|1351.7|1350.5|1351.4|1350.2|1351.9|1350.7|1350.2|1349|527
1626969300000|2021-07-22 15:55:00|1351.9|1350.7|1350.9|1349.7|1352.2|1351|1350.7|1349.5|387
1626969600000|2021-07-22 16:00:00|1351.2|1350|1353.5|1352.3|1353.9|1352.7|1351|1349.8|470
1626969900000|2021-07-22 16:05:00|1353.7|1352.5|1352.2|1351|1353.9|1352.7|1351.8|1350.6|316
1626970200000|2021-07-22 16:10:00|1352.1|1350.9|1352.9|1351.7|1353.4|1352.2|1352.1|1350.9|242
1626970500000|2021-07-22 16:15:00|1353.1|1351.9|1357.2|1356|1357.2|1356|1353.1|1351.9|648
1626970800000|2021-07-22 16:20:00|1357.3|1356.1|1355|1353.8|1358.1|1356.9|1354.8|1353.6|495
1626971100000|2021-07-22 16:25:00|1355.1|1353.9|1356.1|1354.9|1357.4|1356.2|1355|1353.8|409
1626971400000|2021-07-22 16:30:00|1355.9|1354.7|1356.6|1355.4|1356.9|1355.7|1355.5|1354.3|248
1626971700000|2021-07-22 16:35:00|1356.4|1355.2|1359.1|1357.9|1359.1|1357.9|1356.4|1355.2|433
1626972000000|2021-07-22 16:40:00|1358.9|1357.7|1360.1|1358.9|1360.4|1359.2|1358.4|1357.2|435
1626972300000|2021-07-22 16:45:00|1359.9|1358.7|1363.5|1362.3|1364.1|1362.9|1359.6|1358.4|1471
1626972600000|2021-07-22 16:50:00|1363.6|1362.4|1365|1363.8|1366.4|1365.2|1363.1|1361.9|786
1626972900000|2021-07-22 16:55:00|1364.9|1363.7|1367.4|1366.2|1369.6|1368.4|1364.9|1363.7|1183
1626973200000|2021-07-22 17:00:00|1367.3|1366.1|1365.9|1364.7|1368.1|1366.9|1365.4|1364.2|701
1626973500000|2021-07-22 17:05:00|1366.1|1364.9|1366.9|1365.7|1367.4|1366.2|1365.1|1363.9|416
1626973800000|2021-07-22 17:10:00|1367|1365.8|1369.6|1368.4|1369.8|1368.6|1366.1|1364.9|600
1626974100000|2021-07-22 17:15:00|1369.2|1368|1370.2|1369|1371.4|1370.2|1369.1|1367.9|690
1626974400000|2021-07-22 17:20:00|1370.3|1369.1|1371.4|1370.2|1371.9|1370.7|1368.9|1367.7|468
1626974700000|2021-07-22 17:25:00|1371.2|1370|1370.6|1369.4|1371.4|1370.2|1369.9|1368.7|256
1626975000000|2021-07-22 17:30:00|1370.8|1369.6|1371.6|1370.4|1373.8|1372.6|1369.6|1368.4|796
1626975300000|2021-07-22 17:35:00|1371.4|1370.2|1370.6|1369.4|1371.4|1370.2|1369.6|1368.4|765
1626975600000|2021-07-22 17:40:00|1370.3|1369.1|1371.4|1370.2|1371.9|1370.7|1369.4|1368.2|427
1626975900000|2021-07-22 17:45:00|1371.3|1370.1|1372.4|1371.2|1373.7|1372.5|1371.3|1370.1|456
1626976200000|2021-07-22 17:50:00|1372.6|1371.4|1372.1|1370.9|1373.9|1372.7|1371.8|1370.6|351
1626976500000|2021-07-22 17:55:00|1372.3|1371.1|1372.7|1371.5|1373.1|1371.9|1371.9|1370.7|267
1626976800000|2021-07-22 18:00:00|1372.4|1371.2|1370.8|1369.6|1372.4|1371.2|1369.9|1368.7|597
1626977100000|2021-07-22 18:05:00|1370.7|1369.5|1368.6|1367.4|1372.1|1370.9|1368.6|1367.4|934
1626977400000|2021-07-22 18:10:00|1368.7|1367.5|1363.1|1361.9|1370.4|1369.2|1362.1|1360.9|1710
1626977700000|2021-07-22 18:15:00|1363.2|1362|1364.1|1362.9|1365.4|1364.2|1362.1|1360.9|1128
1626998400000|2021-07-23 00:00:00|1369.1|1367.9|1364.3|1363.1|1369.4|1368.2|1363.7|1362.5|637
1626998700000|2021-07-23 00:05:00|1364.2|1363|1365.3|1364.1|1366.4|1365.2|1364|1362.8|345
1626999000000|2021-07-23 00:10:00|1365.4|1364.2|1364.1|1362.9|1365.9|1364.7|1364|1362.8|181
1626999300000|2021-07-23 00:15:00|1364|1362.8|1362|1360.8|1364.1|1362.9|1361.6|1360.4|455
1626999600000|2021-07-23 00:20:00|1362.1|1360.9|1362.2|1361|1363.6|1362.4|1361.9|1360.7|452
1626999900000|2021-07-23 00:25:00|1362.4|1361.2|1360.7|1359.5|1362.5|1361.3|1359.6|1358.4|463
1627000200000|2021-07-23 00:30:00|1361|1359.8|1361.4|1360.2|1361.6|1360.4|1360.4|1359.2|198
1627000500000|2021-07-23 00:35:00|1361.5|1360.3|1361.6|1360.4|1362.6|1361.4|1361.1|1359.9|98
1627000800000|2021-07-23 00:40:00|1361.5|1360.3|1360.6|1359.4|1361.5|1360.3|1358.8|1357.6|125
1627001100000|2021-07-23 00:45:00|1360.7|1359.5|1360.3|1359.1|1360.7|1359.5|1359.9|1358.7|213
1627001400000|2021-07-23 00:50:00|1360.4|1359.2|1361|1359.8|1361.6|1360.4|1359.8|1358.6|85
1627001700000|2021-07-23 00:55:00|1361.1|1359.9|1361|1359.8|1361.6|1360.4|1360.7|1359.5|83
1627002000000|2021-07-23 01:00:00|1360.8|1359.6|1360.4|1359.2|1360.8|1359.6|1358.6|1357.4|239
1627002300000|2021-07-23 01:05:00|1360.6|1359.4|1361.4|1360.2|1361.5|1360.3|1359.9|1358.7|154
1627002600000|2021-07-23 01:10:00|1361.5|1360.3|1360.8|1359.6|1361.5|1360.3|1360.4|1359.2|40
1627002900000|2021-07-23 01:15:00|1360.7|1359.5|1360.6|1359.4|1361.1|1359.9|1359.9|1358.7|131
1627003200000|2021-07-23 01:20:00|1360.8|1359.6|1361.1|1359.9|1361.6|1360.4|1360.8|1359.6|104
1627003500000|2021-07-23 01:25:00|1361.2|1360|1360.3|1359.1|1361.3|1360.1|1360.2|1359|60
1627003800000|2021-07-23 01:30:00|1360.6|1359.4|1360.2|1359|1360.6|1359.4|1359.7|1358.5|62
1627004100000|2021-07-23 01:35:00|1360.4|1359.2|1359.8|1358.6|1360.5|1359.3|1359.8|1358.6|50
1627004400000|2021-07-23 01:40:00|1359.7|1358.5|1357.8|1356.6|1359.8|1358.6|1357.4|1356.2|106
1627004700000|2021-07-23 01:45:00|1357.9|1356.7|1358|1356.8|1358.5|1357.3|1357.6|1356.4|61
1627005000000|2021-07-23 01:50:00|1357.9|1356.7|1355.6|1354.4|1357.9|1356.7|1355.5|1354.3|180
1627005300000|2021-07-23 01:55:00|1355.5|1354.3|1354.4|1353.2|1355.5|1354.3|1353.7|1352.5|186
1627005600000|2021-07-23 02:00:00|1354.5|1353.3|1355.8|1354.6|1355.8|1354.6|1354.5|1353.3|109
1627005900000|2021-07-23 02:05:00|1355.9|1354.7|1354.7|1353.5|1356|1354.8|1354.7|1353.5|167
1627006200000|2021-07-23 02:10:00|1354.5|1353.3|1354.1|1352.9|1354.9|1353.7|1354.1|1352.9|91
1627006500000|2021-07-23 02:15:00|1354.2|1353|1354.4|1353.2|1355.3|1354.1|1354.2|1353|50
1627006800000|2021-07-23 02:20:00|1354.2|1353|1355|1353.8|1355.7|1354.5|1353.9|1352.7|50
1627007100000|2021-07-23 02:25:00|1353.8|1352.6|1353.8|1352.6|1354.2|1353|1352.9|1351.7|92
1627007400000|2021-07-23 02:30:00|1353.9|1352.7|1354.3|1353.1|1354.8|1353.6|1353.7|1352.5|55
1627007700000|2021-07-23 02:35:00|1354.4|1353.2|1355.6|1354.4|1355.6|1354.4|1354.3|1353.1|14
1627008000000|2021-07-23 02:40:00|1355.7|1354.5|1356.1|1354.9|1356.4|1355.2|1355.7|1354.5|77
1627008300000|2021-07-23 02:45:00|1356.2|1355|1357.2|1356|1357.2|1356|1356.1|1354.9|95
1627008600000|2021-07-23 02:50:00|1357.1|1355.9|1357.8|1356.6|1357.9|1356.7|1356.6|1355.4|80
1627008900000|2021-07-23 02:55:00|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.6|1356.4|17
1627009200000|2021-07-23 03:00:00|1358.1|1356.9|1357.3|1356.1|1358.1|1356.9|1356.9|1355.7|37
1627009500000|2021-07-23 03:05:00|1357.4|1356.2|1357.8|1356.6|1358|1356.8|1357.2|1356|25
1627009800000|2021-07-23 03:10:00|1357.7|1356.5|1357.2|1356|1358.2|1357|1356.8|1355.6|82
1627010100000|2021-07-23 03:15:00|1357.3|1356.1|1358.8|1357.6|1358.9|1357.7|1357.2|1356|81
1627010400000|2021-07-23 03:20:00|1358.7|1357.5|1359.3|1358.1|1359.6|1358.4|1358.4|1357.2|107
1627010700000|2021-07-23 03:25:00|1359.4|1358.2|1357.1|1355.9|1359.4|1358.2|1356.8|1355.6|101
1627011000000|2021-07-23 03:30:00|1356.9|1355.7|1356.7|1355.5|1357|1355.8|1356.4|1355.2|37
1627011300000|2021-07-23 03:35:00|1356.5|1355.3|1356.2|1355|1356.6|1355.4|1355.7|1354.5|18
1627011600000|2021-07-23 03:40:00|1356.3|1355.1|1356.1|1354.9|1356.6|1355.4|1356.1|1354.9|8
1627011900000|2021-07-23 03:45:00|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1355.9|1354.7|3
1627012200000|2021-07-23 03:50:00|1356.1|1354.9|1356.3|1355.1|1356.4|1355.2|1355.9|1354.7|8
1627012500000|2021-07-23 03:55:00|1356.2|1355|1356.1|1354.9|1356.3|1355.1|1355.9|1354.7|0
1627012800000|2021-07-23 04:00:00|1356.2|1355|1355.8|1354.6|1356.4|1355.2|1355.8|1354.6|25
1627013100000|2021-07-23 04:05:00|1355.7|1354.5|1355.6|1354.4|1355.9|1354.7|1355.1|1353.9|17
1627013400000|2021-07-23 04:10:00|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.1|1353.9|14
1627013700000|2021-07-23 04:15:00|1355.2|1354|1354.4|1353.2|1355.2|1354|1354.2|1353|31
1627014000000|2021-07-23 04:20:00|1354.9|1353.7|1355.1|1353.9|1355.4|1354.2|1354.9|1353.7|17
1627014300000|2021-07-23 04:25:00|1355.2|1354|1354.6|1353.4|1355.2|1354|1354.5|1353.3|4
1627014600000|2021-07-23 04:30:00|1354.4|1353.2|1354.8|1353.6|1355.2|1354|1354.4|1353.2|12
1627014900000|2021-07-23 04:35:00|1355.1|1353.9|1355.3|1354.1|1355.3|1354.1|1354.9|1353.7|9
1627015200000|2021-07-23 04:40:00|1355.2|1354|1355.1|1353.9|1355.8|1354.6|1355|1353.8|55
1627015500000|2021-07-23 04:45:00|1355.2|1354|1354.6|1353.4|1355.2|1354|1354.3|1353.1|21
1627015800000|2021-07-23 04:50:00|1354.8|1353.6|1354.6|1353.4|1355.1|1353.9|1354.6|1353.4|15
1627016100000|2021-07-23 04:55:00|1354.2|1353|1354.3|1353.1|1354.7|1353.5|1354.2|1353|25
1627016400000|2021-07-23 05:00:00|1354.2|1353|1354.2|1353|1354.4|1353.2|1354.2|1353|11
1627016700000|2021-07-23 05:05:00|1354.1|1352.9|1353.7|1352.5|1354.1|1352.9|1353.7|1352.5|22
1627017000000|2021-07-23 05:10:00|1353.8|1352.6|1354.2|1353|1354.2|1353|1353.7|1352.5|12
1627017300000|2021-07-23 05:15:00|1354.1|1352.9|1354.6|1353.4|1354.8|1353.6|1354|1352.8|31
1627017600000|2021-07-23 05:20:00|1354.3|1353.1|1354.1|1352.9|1354.5|1353.3|1353.9|1352.7|12
1627017900000|2021-07-23 05:25:00|1353.9|1352.7|1354.7|1353.5|1355.7|1354.5|1353.9|1352.7|28
1627018200000|2021-07-23 05:30:00|1354.8|1353.6|1356.3|1355.1|1356.4|1355.2|1354.8|1353.6|40
1627018500000|2021-07-23 05:35:00|1356.2|1355|1356.2|1355|1357.2|1356|1355.9|1354.7|55
1627018800000|2021-07-23 05:40:00|1356.1|1354.9|1357.2|1356|1357.2|1356|1356|1354.8|29
1627019100000|2021-07-23 05:45:00|1357.1|1355.9|1357.2|1356|1357.2|1356|1356.9|1355.7|78
1627019400000|2021-07-23 05:50:00|1357.1|1355.9|1357.1|1355.9|1357.3|1356.1|1356.7|1355.5|103
1627019700000|2021-07-23 05:55:00|1356.9|1355.7|1357|1355.8|1357.1|1355.9|1356.5|1355.3|65
1627020000000|2021-07-23 06:00:00|1356.7|1355.5|1358|1356.8|1358|1356.8|1356.7|1355.5|123
1627020300000|2021-07-23 06:05:00|1357.9|1356.7|1358|1356.8|1358.2|1357|1357.7|1356.5|120
1627020600000|2021-07-23 06:10:00|1357.8|1356.6|1359.1|1357.9|1359.5|1358.3|1357.2|1356|136
1627020900000|2021-07-23 06:15:00|1359.2|1358|1359.3|1358.1|1359.7|1358.5|1359.1|1357.9|150
1627021200000|2021-07-23 06:20:00|1359.4|1358.2|1359.7|1358.5|1359.7|1358.5|1359|1357.8|69
1627021500000|2021-07-23 06:25:00|1359.6|1358.4|1359.1|1357.9|1359.7|1358.5|1359|1357.8|55
1627021800000|2021-07-23 06:30:00|1359.3|1358.1|1359.1|1357.9|1359.4|1358.2|1359|1357.8|68
1627022100000|2021-07-23 06:35:00|1359.2|1358|1358.7|1357.5|1359.2|1358|1358.7|1357.5|28
1627022400000|2021-07-23 06:40:00|1358.8|1357.6|1358.8|1357.6|1359|1357.8|1358.7|1357.5|32
1627022700000|2021-07-23 06:45:00|1358.7|1357.5|1358.5|1357.3|1358.8|1357.6|1358.5|1357.3|33
1627023000000|2021-07-23 06:50:00|1357.8|1356.6|1358.3|1357.1|1359.2|1358|1357.6|1356.4|129
1627023300000|2021-07-23 06:55:00|1358.1|1356.9|1359.3|1358.1|1359.3|1358.1|1357.8|1356.6|66
1627023600000|2021-07-23 07:00:00|1359.2|1358|1359.2|1358|1360.9|1359.7|1359.2|1358|142
1627023900000|2021-07-23 07:05:00|1359|1357.8|1356.7|1355.5|1359.4|1358.2|1356.7|1355.5|152
1627024200000|2021-07-23 07:10:00|1356.8|1355.6|1355.6|1354.4|1356.8|1355.6|1355.4|1354.2|93
1627024500000|2021-07-23 07:15:00|1355.4|1354.2|1356.1|1354.9|1356.1|1354.9|1354.9|1353.7|40
1627024800000|2021-07-23 07:20:00|1355.9|1354.7|1357.8|1356.6|1357.8|1356.6|1355.4|1354.2|114
1627025100000|2021-07-23 07:25:00|1357.7|1356.5|1357.2|1356|1358.3|1357.1|1357.2|1356|34
1627025400000|2021-07-23 07:30:00|1357.4|1356.2|1356.3|1355.1|1357.4|1356.2|1355.8|1354.6|77
1627025700000|2021-07-23 07:35:00|1356.2|1355|1356.1|1354.9|1356.3|1355.1|1355.2|1354|54
1627026000000|2021-07-23 07:40:00|1356.2|1355|1356.1|1354.9|1356.7|1355.5|1354.7|1353.5|102
1627026300000|2021-07-23 07:45:00|1355.9|1354.7|1354.3|1353.1|1356.2|1355|1353.7|1352.5|101
1627026600000|2021-07-23 07:50:00|1354.4|1353.2|1354.1|1352.9|1354.4|1353.2|1353.9|1352.7|35
1627026900000|2021-07-23 07:55:00|1354.3|1353.1|1352.8|1351.6|1354.5|1353.3|1352.7|1351.5|147
1627027200000|2021-07-23 08:00:00|1353.1|1351.9|1352.6|1351.4|1353.4|1352.2|1352.2|1351|192
1627027500000|2021-07-23 08:05:00|1352.8|1351.6|1352.1|1350.9|1353.3|1352.1|1351.9|1350.7|111
1627027800000|2021-07-23 08:10:00|1352.2|1351|1352.7|1351.5|1353.4|1352.2|1351.9|1350.7|943
1627028100000|2021-07-23 08:15:00|1352.6|1351.4|1353.3|1352.1|1353.4|1352.2|1352.6|1351.4|31
1627028400000|2021-07-23 08:20:00|1353.2|1352|1351.3|1350.1|1353.3|1352.1|1350.7|1349.5|46
1627028700000|2021-07-23 08:25:00|1350.1|1348.9|1350.1|1348.9|1350.4|1349.2|1349.5|1348.3|150
1627029000000|2021-07-23 08:30:00|1350.3|1349.1|1349.8|1348.6|1351.1|1349.9|1349.8|1348.6|71
1627029300000|2021-07-23 08:35:00|1349.9|1348.7|1351.4|1350.2|1351.8|1350.6|1349.9|1348.7|63
1627029600000|2021-07-23 08:40:00|1351.6|1350.4|1351.4|1350.2|1351.6|1350.4|1350.8|1349.6|21
1627029900000|2021-07-23 08:45:00|1351.5|1350.3|1352.5|1351.3|1352.9|1351.7|1351.3|1350.1|70
1627030200000|2021-07-23 08:50:00|1352.6|1351.4|1352.1|1350.9|1352.8|1351.6|1352.1|1350.9|8
1627030500000|2021-07-23 08:55:00|1352.3|1351.1|1353.3|1352.1|1353.4|1352.2|1352.3|1351.1|39
1627030800000|2021-07-23 09:00:00|1353.4|1352.2|1353.8|1352.6|1353.9|1352.7|1352.6|1351.4|53
1627031100000|2021-07-23 09:05:00|1353.9|1352.7|1353.6|1352.4|1354.5|1353.3|1353.3|1352.1|71
1627031400000|2021-07-23 09:10:00|1353.4|1352.2|1352.6|1351.4|1353.6|1352.4|1352.4|1351.2|48
1627031700000|2021-07-23 09:15:00|1352.5|1351.3|1353.1|1351.9|1353.6|1352.4|1352.1|1350.9|49
1627032000000|2021-07-23 09:20:00|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.4|1351.2|21
1627032300000|2021-07-23 09:25:00|1352.6|1351.4|1351.6|1350.4|1352.6|1351.4|1351.4|1350.2|18
1627032600000|2021-07-23 09:30:00|1351.7|1350.5|1351.8|1350.6|1352.1|1350.9|1351.3|1350.1|24
1627032900000|2021-07-23 09:35:00|1351.6|1350.4|1352.6|1351.4|1352.6|1351.4|1351.6|1350.4|9
1627033200000|2021-07-23 09:40:00|1352.4|1351.2|1352.8|1351.6|1352.8|1351.6|1351.7|1350.5|26
1627033500000|2021-07-23 09:45:00|1352.9|1351.7|1352.7|1351.5|1353|1351.8|1352.7|1351.5|43
1627033800000|2021-07-23 09:50:00|1352.8|1351.6|1351.9|1350.7|1353|1351.8|1351.9|1350.7|45
1627034100000|2021-07-23 09:55:00|1352.1|1350.9|1354.3|1353.1|1354.6|1353.4|1352.1|1350.9|89
1627034400000|2021-07-23 10:00:00|1354.2|1353|1355|1353.8|1355.1|1353.9|1354.2|1353|47
1627034700000|2021-07-23 10:05:00|1354.9|1353.7|1354.6|1353.4|1354.9|1353.7|1353.7|1352.5|80
1627035000000|2021-07-23 10:10:00|1354.5|1353.3|1354.6|1353.4|1354.8|1353.6|1354.2|1353|119
1627035300000|2021-07-23 10:15:00|1354.5|1353.3|1356.4|1355.2|1356.4|1355.2|1354.3|1353.1|201
1627035600000|2021-07-23 10:20:00|1356.3|1355.1|1355.3|1354.1|1356.3|1355.1|1355|1353.8|178
1627035900000|2021-07-23 10:25:00|1355.2|1354|1355.4|1354.2|1355.8|1354.6|1354.5|1353.3|27
1627036200000|2021-07-23 10:30:00|1355.6|1354.4|1355.8|1354.6|1357.1|1355.9|1355.6|1354.4|71
1627036500000|2021-07-23 10:35:00|1355.9|1354.7|1354.8|1353.6|1356.2|1355|1354.5|1353.3|28
1627036800000|2021-07-23 10:40:00|1354.9|1353.7|1352.8|1351.6|1355.2|1354|1352.7|1351.5|79
1627037100000|2021-07-23 10:45:00|1352.7|1351.5|1352.8|1351.6|1352.9|1351.7|1352.3|1351.1|137
1627037400000|2021-07-23 10:50:00|1352.7|1351.5|1352.9|1351.7|1353.4|1352.2|1352.7|1351.5|73
1627037700000|2021-07-23 10:55:00|1352.8|1351.6|1352.2|1351|1352.9|1351.7|1351.9|1350.7|45
1627038000000|2021-07-23 11:00:00|1352.3|1351.1|1352.6|1351.4|1352.9|1351.7|1351.8|1350.6|36
1627038300000|2021-07-23 11:05:00|1352.7|1351.5|1353.9|1352.7|1353.9|1352.7|1352.4|1351.2|87
1627038600000|2021-07-23 11:10:00|1353.8|1352.6|1354.6|1353.4|1354.6|1353.4|1353.6|1352.4|35
1627038900000|2021-07-23 11:15:00|1354.5|1353.3|1355.3|1354.1|1355.3|1354.1|1354.1|1352.9|46
1627039200000|2021-07-23 11:20:00|1355.4|1354.2|1355.9|1354.7|1356.4|1355.2|1355.2|1354|89
1627039500000|2021-07-23 11:25:00|1355.8|1354.6|1355.8|1354.6|1356.3|1355.1|1355.2|1354|47
1627039800000|2021-07-23 11:30:00|1355.9|1354.7|1356.3|1355.1|1356.4|1355.2|1355.2|1354|117
1627040100000|2021-07-23 11:35:00|1356.1|1354.9|1356.5|1355.3|1357.1|1355.9|1356.1|1354.9|87
1627040400000|2021-07-23 11:40:00|1356.4|1355.2|1355.9|1354.7|1356.4|1355.2|1355.2|1354|99
1627040700000|2021-07-23 11:45:00|1355.8|1354.6|1355.2|1354|1355.8|1354.6|1354.9|1353.7|25
1627041000000|2021-07-23 11:50:00|1355.4|1354.2|1353.8|1352.6|1355.9|1354.7|1353.4|1352.2|172
1627041300000|2021-07-23 11:55:00|1353.6|1352.4|1354.7|1353.5|1354.9|1353.7|1353.6|1352.4|65
1627041600000|2021-07-23 12:00:00|1354.8|1353.6|1360.7|1359.5|1360.7|1359.5|1354.7|1353.5|352
1627041900000|2021-07-23 12:05:00|1360.6|1359.4|1358.7|1357.5|1361.4|1360.2|1358.7|1357.5|281
1627042200000|2021-07-23 12:10:00|1358.6|1357.4|1360.1|1358.9|1360.2|1359|1358.4|1357.2|95
1627042500000|2021-07-23 12:15:00|1360.2|1359|1359.1|1357.9|1360.4|1359.2|1358.4|1357.2|108
1627042800000|2021-07-23 12:20:00|1359|1357.8|1360.4|1359.2|1360.4|1359.2|1358.6|1357.4|109
1627043100000|2021-07-23 12:25:00|1359.9|1358.7|1360.3|1359.1|1360.7|1359.5|1358.9|1357.7|178
1627043400000|2021-07-23 12:30:00|1360.2|1359|1361.3|1360.1|1361.9|1360.7|1360.1|1358.9|164
1627043700000|2021-07-23 12:35:00|1361.1|1359.9|1361.7|1360.5|1361.7|1360.5|1360.9|1359.7|60
1627044000000|2021-07-23 12:40:00|1361.3|1360.1|1360.2|1359|1361.3|1360.1|1359.3|1358.1|163
1627047000000|2021-07-23 13:30:00|1358.7|1357.5|1362.8|1361.6|1365.1|1363.9|1358.4|1357.2|1547
1627047300000|2021-07-23 13:35:00|1362.7|1361.5|1358.4|1357.2|1365.2|1364|1357.4|1356.2|1117
1627047600000|2021-07-23 13:40:00|1358.3|1357.1|1356.8|1355.6|1358.6|1357.4|1355.7|1354.5|914
1627047900000|2021-07-23 13:45:00|1356.9|1355.7|1363|1361.8|1363|1361.8|1355.7|1354.5|1346
1627048200000|2021-07-23 13:50:00|1362.9|1361.7|1361|1359.8|1363|1361.8|1359.7|1358.5|959
1627048500000|2021-07-23 13:55:00|1360.9|1359.7|1360.9|1359.7|1362.7|1361.5|1360.6|1359.4|456
1627048800000|2021-07-23 14:00:00|1360.7|1359.5|1360.8|1359.6|1360.9|1359.7|1358.8|1357.6|433
1627049100000|2021-07-23 14:05:00|1360.6|1359.4|1360.6|1359.4|1360.9|1359.7|1358.6|1357.4|441
1627049400000|2021-07-23 14:10:00|1360.4|1359.2|1358.9|1357.7|1360.6|1359.4|1358.7|1357.5|324
1627049700000|2021-07-23 14:15:00|1359.1|1357.9|1356.9|1355.7|1360.4|1359.2|1356.9|1355.7|359
1627050000000|2021-07-23 14:20:00|1356.7|1355.5|1358.6|1357.4|1358.6|1357.4|1355.7|1354.5|579
1627050300000|2021-07-23 14:25:00|1358.4|1357.2|1358.2|1357|1359.6|1358.4|1357.8|1356.6|361
1627050600000|2021-07-23 14:30:00|1358|1356.8|1356.6|1355.4|1358.1|1356.9|1356.2|1355|565
1627050900000|2021-07-23 14:35:00|1356.7|1355.5|1354.9|1353.7|1357.4|1356.2|1354.9|1353.7|460
1627051200000|2021-07-23 14:40:00|1354.7|1353.5|1355.9|1354.7|1357.4|1356.2|1354.2|1353|572
1627051500000|2021-07-23 14:45:00|1355.8|1354.6|1355.7|1354.5|1356.7|1355.5|1355.4|1354.2|255
1627051800000|2021-07-23 14:50:00|1355.6|1354.4|1353.1|1351.9|1355.9|1354.7|1352.9|1351.7|514
1627052100000|2021-07-23 14:55:00|1353.2|1352|1352.9|1351.7|1353.9|1352.7|1352.6|1351.4|501
1627052400000|2021-07-23 15:00:00|1353|1351.8|1354.2|1353|1355.3|1354.1|1353|1351.8|434
1627052700000|2021-07-23 15:05:00|1354.3|1353.1|1356.4|1355.2|1356.4|1355.2|1353|1351.8|356
1627053000000|2021-07-23 15:10:00|1356.2|1355|1356.4|1355.2|1357.3|1356.1|1355.7|1354.5|355
1627053300000|2021-07-23 15:15:00|1356.2|1355|1354.9|1353.7|1357.4|1356.2|1354.9|1353.7|303
1627053600000|2021-07-23 15:20:00|1355.1|1353.9|1356.7|1355.5|1357.4|1356.2|1354.9|1353.7|298
1627053900000|2021-07-23 15:25:00|1356.8|1355.6|1356.2|1355|1358.2|1357|1356|1354.8|230
1627054200000|2021-07-23 15:30:00|1356.1|1354.9|1355.2|1354|1356.4|1355.2|1354.4|1353.2|348
1627054500000|2021-07-23 15:35:00|1355.1|1353.9|1356.2|1355|1356.5|1355.3|1354.4|1353.2|217
1627054800000|2021-07-23 15:40:00|1356.4|1355.2|1358.2|1357|1359.2|1358|1356.2|1355|409
1627055100000|2021-07-23 15:45:00|1357.8|1356.6|1357.8|1356.6|1358.8|1357.6|1357|1355.8|251
1627055400000|2021-07-23 15:50:00|1357.9|1356.7|1360.2|1359|1360.4|1359.2|1357.8|1356.6|264
1627055700000|2021-07-23 15:55:00|1360.4|1359.2|1359.9|1358.7|1362.2|1361|1359.9|1358.7|353
1627056000000|2021-07-23 16:00:00|1360.1|1358.9|1360.4|1359.2|1360.8|1359.6|1359.7|1358.5|278
1627056300000|2021-07-23 16:05:00|1360.3|1359.1|1361.2|1360|1361.2|1360|1359.9|1358.7|146
1627056600000|2021-07-23 16:10:00|1361.1|1359.9|1360.4|1359.2|1362.2|1361|1360.4|1359.2|427
1627056900000|2021-07-23 16:15:00|1360.6|1359.4|1359.2|1358|1360.9|1359.7|1358.8|1357.6|442
1627057200000|2021-07-23 16:20:00|1358.9|1357.7|1358.4|1357.2|1359.4|1358.2|1358.2|1357|329
1627057500000|2021-07-23 16:25:00|1358.5|1357.3|1356.7|1355.5|1358.6|1357.4|1356.7|1355.5|389
1627057800000|2021-07-23 16:30:00|1356.5|1355.3|1355.3|1354.1|1357.4|1356.2|1354.2|1353|571
1627058100000|2021-07-23 16:35:00|1355.4|1354.2|1355.3|1354.1|1355.9|1354.7|1354.7|1353.5|343
1627058400000|2021-07-23 16:40:00|1355.4|1354.2|1356.8|1355.6|1356.8|1355.6|1354.9|1353.7|340
1627058700000|2021-07-23 16:45:00|1356.9|1355.7|1358.1|1356.9|1358.3|1357.1|1356.7|1355.5|317
1627059000000|2021-07-23 16:50:00|1358|1356.8|1355.2|1354|1358|1356.8|1354.7|1353.5|369
1627059300000|2021-07-23 16:55:00|1355.3|1354.1|1351.7|1350.5|1355.7|1354.5|1351.7|1350.5|889
1627059600000|2021-07-23 17:00:00|1351.9|1350.7|1351.1|1349.9|1351.9|1350.7|1347.2|1346|1209
1627059900000|2021-07-23 17:05:00|1351.2|1350|1352|1350.8|1352.3|1351.1|1350.5|1349.3|487
1627060200000|2021-07-23 17:10:00|1351.9|1350.7|1350.4|1349.2|1352|1350.8|1350|1348.8|291
1627060500000|2021-07-23 17:15:00|1350.5|1349.3|1351|1349.8|1351|1349.8|1348.3|1347.1|392
1627060800000|2021-07-23 17:20:00|1351.2|1350|1352|1350.8|1352.6|1351.4|1350.9|1349.7|408
1627061100000|2021-07-23 17:25:00|1352.3|1351.1|1352.8|1351.6|1353|1351.8|1350.8|1349.6|438
1627061400000|2021-07-23 17:30:00|1352.9|1351.7|1350.3|1349.1|1353.3|1352.1|1350.3|1349.1|444
1627061700000|2021-07-23 17:35:00|1350.4|1349.2|1349.8|1348.6|1352|1350.8|1349.7|1348.5|338
1627062000000|2021-07-23 17:40:00|1349.5|1348.3|1351.4|1350.2|1351.5|1350.3|1349.1|1347.9|328
1627062300000|2021-07-23 17:45:00|1351.3|1350.1|1350.6|1349.4|1351.5|1350.3|1349.5|1348.3|357
1627062600000|2021-07-23 17:50:00|1350.5|1349.3|1350.4|1349.2|1352.5|1351.3|1350|1348.8|484
1627062900000|2021-07-23 17:55:00|1350.5|1349.3|1351.7|1350.5|1352.3|1351.1|1350.5|1349.3|425
1627063200000|2021-07-23 18:00:00|1351.8|1350.6|1354.4|1353.2|1354.4|1353.2|1351.7|1350.5|816
1627063500000|2021-07-23 18:05:00|1354.5|1353.3|1354|1352.8|1356|1354.8|1354|1352.8|928
1627063800000|2021-07-23 18:10:00|1354.2|1353|1351.5|1350.3|1355.4|1354.2|1351.5|1350.3|1734
1627064100000|2021-07-23 18:15:00|1351.8|1350.6|1350.6|1349.4|1352.8|1351.6|1350.3|1349.1|1957
1627257600000|2021-07-26 00:00:00|1356.6|1355.4|1348.6|1347.4|1357.6|1356.4|1345.1|1343.9|1346
1627257900000|2021-07-26 00:05:00|1348.8|1347.6|1345.7|1344.5|1350.4|1349.2|1345.4|1344.2|372
1627258200000|2021-07-26 00:10:00|1345.8|1344.6|1342.9|1341.7|1346|1344.8|1342.6|1341.4|425
1627258500000|2021-07-26 00:15:00|1343|1341.8|1345.3|1344.1|1346.2|1345|1343|1341.8|217
1627258800000|2021-07-26 00:20:00|1345.4|1344.2|1345.5|1344.3|1347.6|1346.4|1345|1343.8|234
1627259100000|2021-07-26 00:25:00|1345.7|1344.5|1344.8|1343.6|1346.2|1345|1344.3|1343.1|123
1627259400000|2021-07-26 00:30:00|1344.9|1343.7|1344.5|1343.3|1345.4|1344.2|1344.4|1343.2|72
1627259700000|2021-07-26 00:35:00|1344.6|1343.4|1345.6|1344.4|1345.7|1344.5|1344.5|1343.3|59
1627260000000|2021-07-26 00:40:00|1345.9|1344.7|1346.9|1345.7|1347|1345.8|1345.6|1344.4|124
1627260300000|2021-07-26 00:45:00|1346.8|1345.6|1346.7|1345.5|1348.2|1347|1346.4|1345.2|88
1627260600000|2021-07-26 00:50:00|1346.6|1345.4|1345.2|1344|1346.7|1345.5|1345.2|1344|58
1627260900000|2021-07-26 00:55:00|1345.4|1344.2|1346.5|1345.3|1347.2|1346|1345.4|1344.2|204
1627261200000|2021-07-26 01:00:00|1346.3|1345.1|1341.2|1340|1346.8|1345.6|1339.2|1338|400
1627261500000|2021-07-26 01:05:00|1340.9|1339.7|1340.3|1339.1|1340.9|1339.7|1339.2|1338|163
1627261800000|2021-07-26 01:10:00|1340.4|1339.2|1340|1338.8|1341.3|1340.1|1340|1338.8|60
1627262100000|2021-07-26 01:15:00|1340.2|1339|1340.5|1339.3|1341.4|1340.2|1339.2|1338|163
1627262400000|2021-07-26 01:20:00|1340.4|1339.2|1339|1337.8|1340.4|1339.2|1339|1337.8|109
1627262700000|2021-07-26 01:25:00|1338.9|1337.7|1339.2|1338|1339.2|1338|1337.2|1336|117
1627263000000|2021-07-26 01:30:00|1339|1337.8|1338.1|1336.9|1339.2|1338|1337.9|1336.7|204
1627263300000|2021-07-26 01:35:00|1337.9|1336.7|1337.8|1336.6|1338.4|1337.2|1336.9|1335.7|253
1627263600000|2021-07-26 01:40:00|1337.4|1336.2|1337.7|1336.5|1337.8|1336.6|1336.2|1335|198
1627263900000|2021-07-26 01:45:00|1337.8|1336.6|1336.6|1335.4|1337.8|1336.6|1336.3|1335.1|651
1627264200000|2021-07-26 01:50:00|1336.5|1335.3|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|237
1627264500000|2021-07-26 01:55:00|1336.5|1335.3|1336.1|1334.9|1336.7|1335.5|1335.9|1334.7|131
1627264800000|2021-07-26 02:00:00|1336|1334.8|1336.2|1335|1336.7|1335.5|1335.9|1334.7|111
1627265100000|2021-07-26 02:05:00|1336.3|1335.1|1337.5|1336.3|1337.7|1336.5|1336.2|1335|133
1627265400000|2021-07-26 02:10:00|1337.4|1336.2|1337.2|1336|1337.9|1336.7|1336.7|1335.5|72
1627265700000|2021-07-26 02:15:00|1337.1|1335.9|1336|1334.8|1337.1|1335.9|1335.9|1334.7|88
1627266000000|2021-07-26 02:20:00|1335.9|1334.7|1335.2|1334|1336.2|1335|1334.9|1333.7|47
1627266300000|2021-07-26 02:25:00|1335.3|1334.1|1335.9|1334.7|1336.5|1335.3|1335.2|1334|51
1627266600000|2021-07-26 02:30:00|1336|1334.8|1336.3|1335.1|1337.2|1336|1336|1334.8|149
1627266900000|2021-07-26 02:35:00|1336.2|1335|1337.5|1336.3|1337.5|1336.3|1336.2|1335|129
1627267200000|2021-07-26 02:40:00|1337.4|1336.2|1336.4|1335.2|1337.5|1336.3|1336.4|1335.2|120
1627267500000|2021-07-26 02:45:00|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|47
1627267800000|2021-07-26 02:50:00|||||||||143
1627268100000|2021-07-26 02:55:00|1336.3|1335.1|1335.7|1334.5|1336.4|1335.2|1335.7|1334.5|68
1627268400000|2021-07-26 03:00:00|1335.6|1334.4|1335.3|1334.1|1335.6|1334.4|1335.1|1333.9|44
1627268700000|2021-07-26 03:05:00|1335.2|1334|1335.6|1334.4|1335.6|1334.4|1335|1333.8|31
1627269000000|2021-07-26 03:10:00|1335.4|1334.2|1335.2|1334|1335.7|1334.5|1335|1333.8|22
1627269300000|2021-07-26 03:15:00|1335.1|1333.9|1335.1|1333.9|1335.3|1334.1|1334.9|1333.7|38
1627269600000|2021-07-26 03:20:00|1335.2|1334|1335.7|1334.5|1335.9|1334.7|1335.1|1333.9|34
1627269900000|2021-07-26 03:25:00|1335.6|1334.4|1335.6|1334.4|1335.9|1334.7|1335.2|1334|27
1627270200000|2021-07-26 03:30:00|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.1|1333.9|15
1627270500000|2021-07-26 03:35:00|1335.5|1334.3|1335.2|1334|1335.5|1334.3|1335.2|1334|6
1627270800000|2021-07-26 03:40:00|1335.1|1333.9|1335.1|1333.9|1335.4|1334.2|1334.9|1333.7|75
1627271100000|2021-07-26 03:45:00|1335.2|1334|1335.2|1334|1335.2|1334|1334.9|1333.7|5
1627271400000|2021-07-26 03:50:00|1335.1|1333.9|1335.1|1333.9|1335.2|1334|1335.1|1333.9|4
1627271700000|2021-07-26 03:55:00|1335.2|1334|1335.4|1334.2|1335.6|1334.4|1335.1|1333.9|44
1627272000000|2021-07-26 04:00:00|1335.6|1334.4|1335.3|1334.1|1335.6|1334.4|1335.3|1334.1|145
1627272300000|2021-07-26 04:05:00|1335.4|1334.2|1335.3|1334.1|1335.6|1334.4|1335.3|1334.1|6
1627272600000|2021-07-26 04:10:00|1335.6|1334.4|1336.1|1334.9|1336.2|1335|1335.6|1334.4|18
1627272900000|2021-07-26 04:15:00|1336|1334.8|1335.6|1334.4|1336.2|1335|1335.3|1334.1|22
1627273200000|2021-07-26 04:20:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|9
1627273500000|2021-07-26 04:25:00|1336.2|1335|1336.7|1335.5|1336.7|1335.5|1336|1334.8|45
1627273800000|2021-07-26 04:30:00|1336.5|1335.3|1335.5|1334.3|1336.5|1335.3|1335.2|1334|38
1627274100000|2021-07-26 04:35:00|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|7
1627274400000|2021-07-26 04:40:00|1335.6|1334.4|1336.1|1334.9|1336.1|1334.9|1335.3|1334.1|19
1627274700000|2021-07-26 04:45:00|1336.3|1335.1|1335.9|1334.7|1336.7|1335.5|1335.9|1334.7|96
1627275000000|2021-07-26 04:50:00|1336|1334.8|1336.7|1335.5|1336.7|1335.5|1335.9|1334.7|32
1627275300000|2021-07-26 04:55:00|1336.9|1335.7|1336.7|1335.5|1337.2|1336|1336.7|1335.5|28
1627275600000|2021-07-26 05:00:00|1336.9|1335.7|1336.8|1335.6|1337.2|1336|1336.7|1335.5|27
1627275900000|2021-07-26 05:05:00|1336.7|1335.5|1336.1|1334.9|1336.7|1335.5|1335.9|1334.7|21
1627276200000|2021-07-26 05:10:00|1336|1334.8|1336.1|1334.9|1336.2|1335|1335.9|1334.7|12
1627276500000|2021-07-26 05:15:00|1336.2|1335|1335.6|1334.4|1336.2|1335|1335.2|1334|73
1627276800000|2021-07-26 05:20:00|1335.5|1334.3|1336|1334.8|1336.2|1335|1335.5|1334.3|10
1627277100000|2021-07-26 05:25:00|1336.1|1334.9|1335.9|1334.7|1336.3|1335.1|1335.9|1334.7|7
1627277400000|2021-07-26 05:30:00|1336.2|1335|1337.3|1336.1|1337.4|1336.2|1335.3|1334.1|78
1627277700000|2021-07-26 05:35:00|1337.2|1336|1337.2|1336|1337.5|1336.3|1336|1334.8|105
1627278000000|2021-07-26 05:40:00|1337.1|1335.9|1338.3|1337.1|1338.3|1337.1|1336.7|1335.5|94
1627278300000|2021-07-26 05:45:00|1338.2|1337|1339.6|1338.4|1339.7|1338.5|1338.2|1337|277
1627278600000|2021-07-26 05:50:00|1339.5|1338.3|1340.7|1339.5|1340.7|1339.5|1339.3|1338.1|218
1627278900000|2021-07-26 05:55:00|1340.4|1339.2|1339|1337.8|1340.6|1339.4|1338.9|1337.7|99
1627279200000|2021-07-26 06:00:00|1338.7|1337.5|1336.7|1335.5|1338.7|1337.5|1336.7|1335.5|115
1627279500000|2021-07-26 06:05:00|1336.8|1335.6|1335.5|1334.3|1336.8|1335.6|1335.2|1334|102
1627279800000|2021-07-26 06:10:00|1335.6|1334.4|1335.4|1334.2|1335.9|1334.7|1335.3|1334.1|27
1627280100000|2021-07-26 06:15:00|1335.3|1334.1|1333.9|1332.7|1335.3|1334.1|1333.9|1332.7|157
1627280400000|2021-07-26 06:20:00|1334|1332.8|1334|1332.8|1334.4|1333.2|1333.9|1332.7|66
1627280700000|2021-07-26 06:25:00|1334.2|1333|1334.9|1333.7|1335.1|1333.9|1333.9|1332.7|23
1627281000000|2021-07-26 06:30:00|1334.8|1333.6|1336.1|1334.9|1336.3|1335.1|1334.7|1333.5|114
1627281300000|2021-07-26 06:35:00|1336.2|1335|1335.4|1334.2|1336.4|1335.2|1335.2|1334|76
1627281600000|2021-07-26 06:40:00|1335.3|1334.1|1334.6|1333.4|1335.4|1334.2|1334.6|1333.4|63
1627281900000|2021-07-26 06:45:00|1334.8|1333.6|1336.2|1335|1336.4|1335.2|1334.8|1333.6|102
1627282200000|2021-07-26 06:50:00|1336.3|1335.1|1336.3|1335.1|1336.4|1335.2|1336.1|1334.9|71
1627282500000|2021-07-26 06:55:00|1336.4|1335.2|1337.6|1336.4|1337.7|1336.5|1336.2|1335|105
1627282800000|2021-07-26 07:00:00|1337.7|1336.5|1337|1335.8|1337.7|1336.5|1336.9|1335.7|102
1627283100000|2021-07-26 07:05:00|1336.9|1335.7|1337.2|1336|1337.7|1336.5|1336.9|1335.7|39
1627283400000|2021-07-26 07:10:00|1337|1335.8|1337|1335.8|1337.2|1336|1336.9|1335.7|31
1627283700000|2021-07-26 07:15:00|1337.2|1336|1336.3|1335.1|1337.9|1336.7|1336.3|1335.1|77
1627284000000|2021-07-26 07:20:00|1336.4|1335.2|1336.1|1334.9|1336.9|1335.7|1335.9|1334.7|14
1627284300000|2021-07-26 07:25:00|1336.2|1335|1336.5|1335.3|1336.9|1335.7|1336.2|1335|29
1627284600000|2021-07-26 07:30:00|1336.6|1335.4|1337.3|1336.1|1337.4|1336.2|1336.4|1335.2|22
1627284900000|2021-07-26 07:35:00|1337.2|1336|1336.8|1335.6|1337.6|1336.4|1336.8|1335.6|23
1627285200000|2021-07-26 07:40:00|1336.9|1335.7|1337.3|1336.1|1337.6|1336.4|1336.8|1335.6|16
1627285500000|2021-07-26 07:45:00|1337.2|1336|1339|1337.8|1339.2|1338|1337.2|1336|154
1627285800000|2021-07-26 07:50:00|1339.1|1337.9|1339.2|1338|1339.4|1338.2|1338.3|1337.1|76
1627286100000|2021-07-26 07:55:00|1338.9|1337.7|1339.9|1338.7|1339.9|1338.7|1338.9|1337.7|64
1627286400000|2021-07-26 08:00:00|1339.6|1338.4|1338.4|1337.2|1339.6|1338.4|1337.4|1336.2|188
1627286700000|2021-07-26 08:05:00|1338.5|1337.3|1335.9|1334.7|1338.7|1337.5|1335.9|1334.7|169
1627287000000|2021-07-26 08:10:00|1336|1334.8|1335.3|1334.1|1336.4|1335.2|1335.1|1333.9|103
1627287300000|2021-07-26 08:15:00|1335.4|1334.2|1336.5|1335.3|1336.5|1335.3|1335.3|1334.1|105
1627287600000|2021-07-26 08:20:00|1336.6|1335.4|1336.7|1335.5|1337.2|1336|1336.4|1335.2|104
1627287900000|2021-07-26 08:25:00|1336.8|1335.6|1335.3|1334.1|1337.3|1336.1|1335.3|1334.1|74
1627288200000|2021-07-26 08:30:00|1335.2|1334|1334.6|1333.4|1335.4|1334.2|1333.9|1332.7|181
1627288500000|2021-07-26 08:35:00|1334.8|1333.6|1334.5|1333.3|1335.4|1334.2|1334.1|1332.9|146
1627288800000|2021-07-26 08:40:00|1334.7|1333.5|1335.3|1334.1|1335.4|1334.2|1333.9|1332.7|128
1627289100000|2021-07-26 08:45:00|1335.2|1334|1336|1334.8|1336.5|1335.3|1335.2|1334|68
1627289400000|2021-07-26 08:50:00|1335.9|1334.7|1336.5|1335.3|1337.2|1336|1335.9|1334.7|30
1627289700000|2021-07-26 08:55:00|1336.4|1335.2|1337|1335.8|1337.4|1336.2|1336.3|1335.1|32
1627290000000|2021-07-26 09:00:00|1336.9|1335.7|1338.5|1337.3|1338.5|1337.3|1336.3|1335.1|43
1627290300000|2021-07-26 09:05:00|1338.4|1337.2|1339.4|1338.2|1339.5|1338.3|1338.3|1337.1|94
1627290600000|2021-07-26 09:10:00|1339.6|1338.4|1339.8|1338.6|1339.9|1338.7|1338.8|1337.6|41
1627290900000|2021-07-26 09:15:00|1339.7|1338.5|1340.4|1339.2|1340.6|1339.4|1339.7|1338.5|82
1627291200000|2021-07-26 09:20:00|1340.3|1339.1|1340.9|1339.7|1340.9|1339.7|1339.9|1338.7|103
1627291500000|2021-07-26 09:25:00|1341|1339.8|1341.3|1340.1|1342.2|1341|1340.9|1339.7|99
1627291800000|2021-07-26 09:30:00|1341.4|1340.2|1340.8|1339.6|1342.2|1341|1340.8|1339.6|56
1627292100000|2021-07-26 09:35:00|1340.9|1339.7|1340.3|1339.1|1340.9|1339.7|1339.5|1338.3|80
1627292400000|2021-07-26 09:40:00|1340.2|1339|1341.6|1340.4|1341.9|1340.7|1340.2|1339|35
1627292700000|2021-07-26 09:45:00|1341.7|1340.5|1341.7|1340.5|1342.2|1341|1341.3|1340.1|55
1627293000000|2021-07-26 09:50:00|1341.3|1340.1|1340.7|1339.5|1341.4|1340.2|1340.3|1339.1|68
1627293300000|2021-07-26 09:55:00|1341.3|1340.1|1342.2|1341|1342.2|1341|1341.2|1340|122
1627293600000|2021-07-26 10:00:00|1342.3|1341.1|1344.3|1343.1|1344.7|1343.5|1342.3|1341.1|185
1627293900000|2021-07-26 10:05:00|1344.4|1343.2|1343.5|1342.3|1344.4|1343.2|1343.4|1342.2|32
1627294200000|2021-07-26 10:10:00|1343.3|1342.1|1342.8|1341.6|1343.3|1342.1|1342.4|1341.2|18
1627294500000|2021-07-26 10:15:00|1342.9|1341.7|1342.3|1341.1|1342.9|1341.7|1341.9|1340.7|53
1627294800000|2021-07-26 10:20:00|1342.4|1341.2|1341.8|1340.6|1342.4|1341.2|1341.2|1340|45
1627295100000|2021-07-26 10:25:00|1341.9|1340.7|1341.2|1340|1342.1|1340.9|1340.8|1339.6|70
1627295400000|2021-07-26 10:30:00|1341.3|1340.1|1341.5|1340.3|1341.7|1340.5|1340|1338.8|142
1627295700000|2021-07-26 10:35:00|1341.1|1339.9|1340.7|1339.5|1341.4|1340.2|1340.7|1339.5|80
1627296000000|2021-07-26 10:40:00|1340.3|1339.1|1337.8|1336.6|1340.7|1339.5|1337.2|1336|237
1627296300000|2021-07-26 10:45:00|1337.7|1336.5|1338.7|1337.5|1338.7|1337.5|1337.2|1336|51
1627296600000|2021-07-26 10:50:00|1338.8|1337.6|1339.8|1338.6|1340.4|1339.2|1338.8|1337.6|67
1627296900000|2021-07-26 10:55:00|1339.9|1338.7|1340.2|1339|1340.6|1339.4|1339.6|1338.4|77
1627297200000|2021-07-26 11:00:00|1340.4|1339.2|1340.1|1338.9|1340.6|1339.4|1339.2|1338|24
1627297500000|2021-07-26 11:05:00|1339.8|1338.6|1341|1339.8|1341.2|1340|1339.8|1338.6|30
1627297800000|2021-07-26 11:10:00|1340.9|1339.7|1341.7|1340.5|1342.7|1341.5|1340.7|1339.5|117
1627298100000|2021-07-26 11:15:00|1341.4|1340.2|1340.7|1339.5|1341.7|1340.5|1340.7|1339.5|46
1627298400000|2021-07-26 11:20:00|1340.5|1339.3|1341|1339.8|1341.1|1339.9|1340|1338.8|59
1627298700000|2021-07-26 11:25:00|1341.1|1339.9|1342.4|1341.2|1342.7|1341.5|1340.8|1339.6|39
1627299000000|2021-07-26 11:30:00|1342.5|1341.3|1342.7|1341.5|1343.4|1342.2|1342.1|1340.9|64
1627299300000|2021-07-26 11:35:00|1342.6|1341.4|1343.2|1342|1343.5|1342.3|1342.6|1341.4|60
1627299600000|2021-07-26 11:40:00|1343|1341.8|1341.8|1340.6|1343.1|1341.9|1341.7|1340.5|29
1627299900000|2021-07-26 11:45:00|1341.9|1340.7|1342.9|1341.7|1343|1341.8|1341.9|1340.7|32
1627300200000|2021-07-26 11:50:00|1343|1341.8|1341.8|1340.6|1343.2|1342|1341.8|1340.6|46
1627300500000|2021-07-26 11:55:00|1341.7|1340.5|1342.7|1341.5|1342.7|1341.5|1341.3|1340.1|50
1627300800000|2021-07-26 12:00:00|1342.5|1341.3|1342.9|1341.7|1343.2|1342|1342.4|1341.2|58
1627301100000|2021-07-26 12:05:00|1342.8|1341.6|1341.2|1340|1343.2|1342|1341.2|1340|62
1627301400000|2021-07-26 12:10:00|1340.9|1339.7|1340.7|1339.5|1341.7|1340.5|1340.7|1339.5|160
1627301700000|2021-07-26 12:15:00|1341.2|1340|1341.4|1340.2|1342.8|1341.6|1341.1|1339.9|98
1627302000000|2021-07-26 12:20:00|1341.2|1340|1341.9|1340.7|1342|1340.8|1341.1|1339.9|50
1627302300000|2021-07-26 12:25:00|1341.8|1340.6|1340.7|1339.5|1342.2|1341|1340.4|1339.2|152
1627302600000|2021-07-26 12:30:00|1340.8|1339.6|1340|1338.8|1341.5|1340.3|1339.3|1338.1|151
1627302900000|2021-07-26 12:35:00|1340.3|1339.1|1340.4|1339.2|1341.3|1340.1|1339.8|1338.6|346
1627303200000|2021-07-26 12:40:00|1340.5|1339.3|1340.9|1339.7|1341.9|1340.7|1340.3|1339.1|117
1627306200000|2021-07-26 13:30:00|1341.6|1340.4|1346|1344.8|1349.2|1348|1341.2|1340|2183
1627306500000|2021-07-26 13:35:00|1345.5|1344.3|1345.7|1344.5|1346.7|1345.5|1343.4|1342.2|857
1627306800000|2021-07-26 13:40:00|1345.5|1344.3|1340|1338.8|1346.8|1345.6|1340|1338.8|587
1627307100000|2021-07-26 13:45:00|1339.9|1338.7|1339.9|1338.7|1341|1339.8|1335.9|1334.7|1323
1627307400000|2021-07-26 13:50:00|1340|1338.8|1336|1334.8|1341.2|1340|1335.9|1334.7|881
1627307700000|2021-07-26 13:55:00|1335.9|1334.7|1337.9|1336.7|1338.5|1337.3|1334.2|1333|1144
1627308000000|2021-07-26 14:00:00|1338|1336.8|1341.2|1340|1341.6|1340.4|1337|1335.8|880
1627308300000|2021-07-26 14:05:00|1341.1|1339.9|1341|1339.8|1342.4|1341.2|1340.4|1339.2|586
1627308600000|2021-07-26 14:10:00|1340.9|1339.7|1341.4|1340.2|1342.2|1341|1338.7|1337.5|739
1627308900000|2021-07-26 14:15:00|1341.6|1340.4|1344.9|1343.7|1345|1343.8|1340.2|1339|927
1627309200000|2021-07-26 14:20:00|1345.2|1344|1347.3|1346.1|1347.7|1346.5|1345.1|1343.9|884
1627309500000|2021-07-26 14:25:00|1347.4|1346.2|1346.4|1345.2|1348.4|1347.2|1346.3|1345.1|627
1627309800000|2021-07-26 14:30:00|1346.5|1345.3|1346.2|1345|1347.9|1346.7|1343.4|1342.2|781
1627310100000|2021-07-26 14:35:00|1346|1344.8|1347.4|1346.2|1347.4|1346.2|1345.3|1344.1|879
1627310400000|2021-07-26 14:40:00|1347.6|1346.4|1347.5|1346.3|1349.5|1348.3|1347.2|1346|572
1627310700000|2021-07-26 14:45:00|1347.4|1346.2|1350.4|1349.2|1350.5|1349.3|1347.2|1346|600
1627311000000|2021-07-26 14:50:00|1350.9|1349.7|1350.4|1349.2|1351.5|1350.3|1350.2|1349|566
1627311300000|2021-07-26 14:55:00|1350.5|1349.3|1351.2|1350|1351.5|1350.3|1350.3|1349.1|483
1627311600000|2021-07-26 15:00:00|1351.3|1350.1|1349.7|1348.5|1352.1|1350.9|1349.2|1348|573
1627311900000|2021-07-26 15:05:00|1349.4|1348.2|1346.7|1345.5|1349.5|1348.3|1346.4|1345.2|458
1627312200000|2021-07-26 15:10:00|1346.4|1345.2|1345.4|1344.2|1347.4|1346.2|1345.2|1344|503
1627312500000|2021-07-26 15:15:00|1345.6|1344.4|1348.2|1347|1348.7|1347.5|1345.4|1344.2|318
1627312800000|2021-07-26 15:20:00|1348.3|1347.1|1348.7|1347.5|1348.8|1347.6|1346.2|1345|471
1627313100000|2021-07-26 15:25:00|1348.5|1347.3|1350.4|1349.2|1350.5|1349.3|1348.2|1347|331
1627313400000|2021-07-26 15:30:00|1350.5|1349.3|1350.4|1349.2|1351.1|1349.9|1349.5|1348.3|498
1627313700000|2021-07-26 15:35:00|1350.1|1348.9|1350.4|1349.2|1351.3|1350.1|1349.9|1348.7|275
1627314000000|2021-07-26 15:40:00|1350.7|1349.5|1352.7|1351.5|1353.9|1352.7|1350.7|1349.5|713
1627314300000|2021-07-26 15:45:00|1352.6|1351.4|1354.6|1353.4|1354.7|1353.5|1352.2|1351|779
1627314600000|2021-07-26 15:50:00|1354.7|1353.5|1353.4|1352.2|1355.3|1354.1|1352.3|1351.1|499
1627314900000|2021-07-26 15:55:00|1353.5|1352.3|1354.3|1353.1|1355.7|1354.5|1353.4|1352.2|312
1627315200000|2021-07-26 16:00:00|1354.4|1353.2|1357.9|1356.7|1357.9|1356.7|1353.9|1352.7|706
1627315500000|2021-07-26 16:05:00|1357.7|1356.5|1355.9|1354.7|1357.9|1356.7|1355.1|1353.9|475
1627315800000|2021-07-26 16:10:00|1356.1|1354.9|1359.2|1358|1359.4|1358.2|1355.3|1354.1|456
1627316100000|2021-07-26 16:15:00|1359.3|1358.1|1358.7|1357.5|1360.7|1359.5|1358.4|1357.2|911
1627316400000|2021-07-26 16:20:00|1358.8|1357.6|1360|1358.8|1360.9|1359.7|1358.6|1357.4|763
1627316700000|2021-07-26 16:25:00|1359.9|1358.7|1360.7|1359.5|1361.2|1360|1359.9|1358.7|616
1627317000000|2021-07-26 16:30:00|1360.9|1359.7|1360.3|1359.1|1361.4|1360.2|1360.3|1359.1|499
1627317300000|2021-07-26 16:35:00|1360.4|1359.2|1358.6|1357.4|1360.4|1359.2|1357.7|1356.5|570
1627317600000|2021-07-26 16:40:00|1358.4|1357.2|1358.2|1357|1358.9|1357.7|1357.4|1356.2|508
1627317900000|2021-07-26 16:45:00|1358.1|1356.9|1360.3|1359.1|1361.3|1360.1|1358.1|1356.9|696
1627318200000|2021-07-26 16:50:00|1360.4|1359.2|1359.3|1358.1|1360.7|1359.5|1358.4|1357.2|445
1627318500000|2021-07-26 16:55:00|1359.4|1358.2|1361.4|1360.2|1361.5|1360.3|1359.4|1358.2|363
1627318800000|2021-07-26 17:00:00|1361.7|1360.5|1359.6|1358.4|1361.7|1360.5|1359.5|1358.3|338
1627319100000|2021-07-26 17:05:00|1359.5|1358.3|1358.4|1357.2|1360.5|1359.3|1357.9|1356.7|442
1627319400000|2021-07-26 17:10:00|1358.6|1357.4|1359.9|1358.7|1359.9|1358.7|1358.4|1357.2|315
1627319700000|2021-07-26 17:15:00|1360.2|1359|1360.9|1359.7|1360.9|1359.7|1359.6|1358.4|367
1627320000000|2021-07-26 17:20:00|1360.7|1359.5|1360.9|1359.7|1361.4|1360.2|1359.4|1358.2|287
1627320300000|2021-07-26 17:25:00|1360.8|1359.6|1359.7|1358.5|1360.8|1359.6|1359.3|1358.1|218
1627320600000|2021-07-26 17:30:00|1359.9|1358.7|1358.4|1357.2|1360.2|1359|1358.2|1357|178
1627320900000|2021-07-26 17:35:00|1358.2|1357|1358.9|1357.7|1359.2|1358|1358|1356.8|219
1627321200000|2021-07-26 17:40:00|1358.7|1357.5|1359.5|1358.3|1359.7|1358.5|1358.4|1357.2|250
1627321500000|2021-07-26 17:45:00|1359.6|1358.4|1360.2|1359|1360.7|1359.5|1359.6|1358.4|244
1627321800000|2021-07-26 17:50:00|1360.3|1359.1|1360.9|1359.7|1361.7|1360.5|1360.2|1359|389
1627322100000|2021-07-26 17:55:00|1360.8|1359.6|1359.2|1358|1360.8|1359.6|1358.2|1357|509
1627322400000|2021-07-26 18:00:00|1359.4|1358.2|1359.2|1358|1359.7|1358.5|1357.9|1356.7|726
1627322700000|2021-07-26 18:05:00|1359.4|1358.2|1361.4|1360.2|1361.4|1360.2|1358.1|1356.9|596
1627323000000|2021-07-26 18:10:00|1361.7|1360.5|1359.2|1358|1362.4|1361.2|1358.2|1357|1280
1627323300000|2021-07-26 18:15:00|1359.3|1358.1|1359.9|1358.7|1360.3|1359.1|1358.4|1357.2|1147
1627344000000|2021-07-27 00:00:00|1368.4|1367.2|1372.4|1371.2|1374.3|1373.1|1367.7|1366.5|1277
1627344300000|2021-07-27 00:05:00|1372.3|1371.1|1370|1368.8|1372.6|1371.4|1369.9|1368.7|339
1627344600000|2021-07-27 00:10:00|1370.1|1368.9|1370.3|1369.1|1371.6|1370.4|1370.1|1368.9|190
1627344900000|2021-07-27 00:15:00|1370.4|1369.2|1369.7|1368.5|1370.4|1369.2|1369.3|1368.1|247
1627345200000|2021-07-27 00:20:00|1369.8|1368.6|1371.1|1369.9|1371.6|1370.4|1369.8|1368.6|187
1627345500000|2021-07-27 00:25:00|1371.2|1370|1371.2|1370|1371.5|1370.3|1370.6|1369.4|123
1627345800000|2021-07-27 00:30:00|1371.1|1369.9|1370.8|1369.6|1371.6|1370.4|1370.6|1369.4|107
1627346100000|2021-07-27 00:35:00|1370.6|1369.4|1371|1369.8|1371.6|1370.4|1370.6|1369.4|91
1627346400000|2021-07-27 00:40:00|1371.1|1369.9|1370.3|1369.1|1371.3|1370.1|1370.1|1368.9|55
1627346700000|2021-07-27 00:45:00|1370.4|1369.2|1370.8|1369.6|1370.8|1369.6|1370.4|1369.2|68
1627347000000|2021-07-27 00:50:00|1370.7|1369.5|1369.3|1368.1|1370.8|1369.6|1369.3|1368.1|66
1627347300000|2021-07-27 00:55:00|1369.4|1368.2|1370.4|1369.2|1370.6|1369.4|1369.3|1368.1|121
1627347600000|2021-07-27 01:00:00|1370.3|1369.1|1367.6|1366.4|1370.4|1369.2|1366.3|1365.1|255
1627347900000|2021-07-27 01:05:00|1367.7|1366.5|1370.4|1369.2|1370.5|1369.3|1367.6|1366.4|171
1627348200000|2021-07-27 01:10:00|1370.2|1369|1369.2|1368|1370.4|1369.2|1368.6|1367.4|57
1627348500000|2021-07-27 01:15:00|1369.3|1368.1|1368.7|1367.5|1369.3|1368.1|1367.5|1366.3|86
1627348800000|2021-07-27 01:20:00|1368.9|1367.7|1368.8|1367.6|1369.5|1368.3|1368.7|1367.5|42
1627349100000|2021-07-27 01:25:00|1369.1|1367.9|1368.4|1367.2|1369.3|1368.1|1368.1|1366.9|90
1627349400000|2021-07-27 01:30:00|1368.3|1367.1|1369.2|1368|1369.6|1368.4|1368.2|1367|32
1627349700000|2021-07-27 01:35:00|1369.3|1368.1|1369.4|1368.2|1370|1368.8|1368.9|1367.7|60
1627350000000|2021-07-27 01:40:00|1369.6|1368.4|1369.4|1368.2|1370.3|1369.1|1369.3|1368.1|41
1627350300000|2021-07-27 01:45:00|1369.6|1368.4|1369.3|1368.1|1369.7|1368.5|1369.1|1367.9|35
1627350600000|2021-07-27 01:50:00|1369.4|1368.2|1369.2|1368|1369.8|1368.6|1368.8|1367.6|51
1627350900000|2021-07-27 01:55:00|1369.3|1368.1|1368.9|1367.7|1369.3|1368.1|1368.6|1367.4|48
1627351200000|2021-07-27 02:00:00|1368.8|1367.6|1369.2|1368|1369.6|1368.4|1368.8|1367.6|26
1627351500000|2021-07-27 02:05:00|1369.1|1367.9|1368.9|1367.7|1369.5|1368.3|1368.1|1366.9|139
1627351800000|2021-07-27 02:10:00|1369|1367.8|1368.8|1367.6|1369.9|1368.7|1368.6|1367.4|84
1627352100000|2021-07-27 02:15:00|1368.9|1367.7|1368.8|1367.6|1369.1|1367.9|1368.7|1367.5|34
1627352400000|2021-07-27 02:20:00|1368.7|1367.5|1368.1|1366.9|1368.8|1367.6|1367.9|1366.7|35
1627352700000|2021-07-27 02:25:00|1368.5|1367.3|1368.9|1367.7|1368.9|1367.7|1368.4|1367.2|54
1627353000000|2021-07-27 02:30:00|1368.6|1367.4|1368.5|1367.3|1369.1|1367.9|1368.4|1367.2|54
1627353300000|2021-07-27 02:35:00|1368.6|1367.4|1369.6|1368.4|1369.6|1368.4|1368.3|1367.1|48
1627353600000|2021-07-27 02:40:00|1369.5|1368.3|1369.8|1368.6|1370.1|1368.9|1369.4|1368.2|24
1627353900000|2021-07-27 02:45:00|1369.9|1368.7|1370.1|1368.9|1370.1|1368.9|1369.6|1368.4|40
1627354200000|2021-07-27 02:50:00|1370.2|1369|1369.8|1368.6|1370.4|1369.2|1369.8|1368.6|125
1627354500000|2021-07-27 02:55:00|1369.7|1368.5|1370|1368.8|1370|1368.8|1369.4|1368.2|23
1627354800000|2021-07-27 03:00:00|1369.9|1368.7|1370.4|1369.2|1370.4|1369.2|1369.2|1368|56
1627355100000|2021-07-27 03:05:00|1370.3|1369.1|1370.3|1369.1|1370.6|1369.4|1370.2|1369|32
1627355400000|2021-07-27 03:10:00|1370.4|1369.2|1370.1|1368.9|1370.5|1369.3|1370|1368.8|31
1627355700000|2021-07-27 03:15:00|1370|1368.8|1370.1|1368.9|1370.3|1369.1|1369.8|1368.6|17
1627356000000|2021-07-27 03:20:00|1370.4|1369.2|1369.3|1368.1|1370.4|1369.2|1369.1|1367.9|39
1627356300000|2021-07-27 03:25:00|1369.2|1368|1368.5|1367.3|1369.4|1368.2|1368.5|1367.3|50
1627356600000|2021-07-27 03:30:00|1368.4|1367.2|1369|1367.8|1369.4|1368.2|1368.4|1367.2|32
1627356900000|2021-07-27 03:35:00|1368.9|1367.7|1369|1367.8|1369.1|1367.9|1368.9|1367.7|2
1627357200000|2021-07-27 03:40:00|1369.1|1367.9|1369|1367.8|1369.3|1368.1|1368.9|1367.7|3
1627357500000|2021-07-27 03:45:00|1368.9|1367.7|1369.1|1367.9|1369.1|1367.9|1368.9|1367.7|1
1627357800000|2021-07-27 03:50:00|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.9|1367.7|5
1627358100000|2021-07-27 03:55:00|1368.6|1367.4|1368.4|1367.2|1368.6|1367.4|1368.4|1367.2|16
1627358400000|2021-07-27 04:00:00|1368.5|1367.3|1368|1366.8|1368.5|1367.3|1367.9|1366.7|12
1627358700000|2021-07-27 04:05:00|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|15
1627359000000|2021-07-27 04:10:00|1367.9|1366.7|1368.3|1367.1|1368.3|1367.1|1367.9|1366.7|8
1627359300000|2021-07-27 04:15:00|1368.5|1367.3|1368.4|1367.2|1369|1367.8|1368.4|1367.2|34
1627359600000|2021-07-27 04:20:00|1368.3|1367.1|1368.5|1367.3|1368.5|1367.3|1368.1|1366.9|12
1627359900000|2021-07-27 04:25:00|1368.4|1367.2|1368.5|1367.3|1368.6|1367.4|1368.4|1367.2|9
1627360200000|2021-07-27 04:30:00|1368.4|1367.2|1368|1366.8|1368.5|1367.3|1368|1366.8|7
1627360500000|2021-07-27 04:35:00|1368.3|1367.1|1367.9|1366.7|1368.3|1367.1|1367.7|1366.5|28
1627360800000|2021-07-27 04:40:00|1368|1366.8|1368.4|1367.2|1368.6|1367.4|1368|1366.8|11
1627361100000|2021-07-27 04:45:00|1368.5|1367.3|1367.7|1366.5|1368.5|1367.3|1367.7|1366.5|7
1627361400000|2021-07-27 04:50:00|1367.6|1366.4|1367.3|1366.1|1367.6|1366.4|1367.3|1366.1|33
1627361700000|2021-07-27 04:55:00|1367.4|1366.2|1367.6|1366.4|1367.8|1366.6|1367.4|1366.2|13
1627362000000|2021-07-27 05:00:00|1367.5|1366.3|1367|1365.8|1367.5|1366.3|1366.9|1365.7|13
1627362300000|2021-07-27 05:05:00|1367.1|1365.9|1367.3|1366.1|1367.4|1366.2|1367.1|1365.9|14
1627362600000|2021-07-27 05:10:00|1367.1|1365.9|1366.9|1365.7|1367.3|1366.1|1366.9|1365.7|12
1627362900000|2021-07-27 05:15:00|1367.1|1365.9|1366.6|1365.4|1367.1|1365.9|1366.6|1365.4|87
1627363200000|2021-07-27 05:20:00|1366.7|1365.5|1367.1|1365.9|1367.1|1365.9|1366.7|1365.5|12
1627363500000|2021-07-27 05:25:00|1367.4|1366.2|1367.9|1366.7|1368.8|1367.6|1367.1|1365.9|40
1627363800000|2021-07-27 05:30:00|1367.8|1366.6|1369|1367.8|1369.9|1368.7|1367.3|1366.1|122
1627364100000|2021-07-27 05:35:00|1368.8|1367.6|1370|1368.8|1370.1|1368.9|1368.8|1367.6|48
1627364400000|2021-07-27 05:40:00|1370.1|1368.9|1370|1368.8|1370.3|1369.1|1369.9|1368.7|81
1627364700000|2021-07-27 05:45:00|1369.9|1368.7|1370.5|1369.3|1371.3|1370.1|1369.6|1368.4|185
1627365000000|2021-07-27 05:50:00|1370.4|1369.2|1371.4|1370.2|1371.6|1370.4|1370.3|1369.1|128
1627365300000|2021-07-27 05:55:00|1371.3|1370.1|1371.8|1370.6|1372.1|1370.9|1371.1|1369.9|226
1627365600000|2021-07-27 06:00:00|1371.7|1370.5|1371.8|1370.6|1372.1|1370.9|1371.4|1370.2|36
1627365900000|2021-07-27 06:05:00|1371.9|1370.7|1371.4|1370.2|1371.9|1370.7|1371.1|1369.9|63
1627366200000|2021-07-27 06:10:00|1371.6|1370.4|1370.4|1369.2|1371.9|1370.7|1370.1|1368.9|57
1627366500000|2021-07-27 06:15:00|1370.6|1369.4|1370.3|1369.1|1371|1369.8|1369.4|1368.2|119
1627366800000|2021-07-27 06:20:00|1370.4|1369.2|1370|1368.8|1370.5|1369.3|1369.6|1368.4|76
1627367100000|2021-07-27 06:25:00|1370.1|1368.9|1369|1367.8|1370.4|1369.2|1368.7|1367.5|45
1627367400000|2021-07-27 06:30:00|1368.9|1367.7|1368.1|1366.9|1369.5|1368.3|1368.1|1366.9|53
1627367700000|2021-07-27 06:35:00|1368.3|1367.1|1368.6|1367.4|1369|1367.8|1368.2|1367|39
1627368000000|2021-07-27 06:40:00|1368.5|1367.3|1368.8|1367.6|1369.5|1368.3|1368.4|1367.2|55
1627368300000|2021-07-27 06:45:00|1368.6|1367.4|1368.4|1367.2|1369.3|1368.1|1367.9|1366.7|36
1627368600000|2021-07-27 06:50:00|1368.5|1367.3|1368|1366.8|1368.8|1367.6|1367.8|1366.6|26
1627368900000|2021-07-27 06:55:00|1367.9|1366.7|1368.8|1367.6|1368.9|1367.7|1367.9|1366.7|25
1627369200000|2021-07-27 07:00:00|1368.5|1367.3|1368.3|1367.1|1370.1|1368.9|1368.1|1366.9|147
1627369500000|2021-07-27 07:05:00|1368.4|1367.2|1366.5|1365.3|1368.4|1367.2|1366.5|1365.3|107
1627369800000|2021-07-27 07:10:00|1366.4|1365.2|1365|1363.8|1366.6|1365.4|1364.9|1363.7|211
1627370100000|2021-07-27 07:15:00|1364.8|1363.6|1364.5|1363.3|1365.5|1364.3|1364.4|1363.2|211
1627370400000|2021-07-27 07:20:00|1364.4|1363.2|1364.4|1363.2|1364.8|1363.6|1364.4|1363.2|183
1627370700000|2021-07-27 07:25:00|1364.2|1363|1362|1360.8|1364.2|1363|1361.9|1360.7|328
1627371000000|2021-07-27 07:30:00|1361.9|1360.7|1365.8|1364.6|1366|1364.8|1361.9|1360.7|150
1627371300000|2021-07-27 07:35:00|1365.6|1364.4|1365.8|1364.6|1367|1365.8|1365.6|1364.4|101
1627371600000|2021-07-27 07:40:00|1365.3|1364.1|1366|1364.8|1366.3|1365.1|1365|1363.8|79
1627371900000|2021-07-27 07:45:00|1366.1|1364.9|1366.1|1364.9|1366.3|1365.1|1365.5|1364.3|30
1627372200000|2021-07-27 07:50:00|1366|1364.8|1366.5|1365.3|1366.5|1365.3|1365.3|1364.1|26
1627372500000|2021-07-27 07:55:00|1366.6|1365.4|1369.5|1368.3|1369.8|1368.6|1366.3|1365.1|77
1627372800000|2021-07-27 08:00:00|1369.6|1368.4|1368.3|1367.1|1369.8|1368.6|1368|1366.8|45
1627373100000|2021-07-27 08:05:00|1368.4|1367.2|1370.4|1369.2|1370.6|1369.4|1368.4|1367.2|113
1627373400000|2021-07-27 08:10:00|1370.1|1368.9|1369.6|1368.4|1371.1|1369.9|1369.3|1368.1|50
1627373700000|2021-07-27 08:15:00|1369.5|1368.3|1369.1|1367.9|1370.4|1369.2|1368.5|1367.3|55
1627374000000|2021-07-27 08:20:00|1369|1367.8|1371|1369.8|1371.1|1369.9|1368.5|1367.3|79
1627374300000|2021-07-27 08:25:00|1371.5|1370.3|1370.5|1369.3|1371.8|1370.6|1370.3|1369.1|80
1627374600000|2021-07-27 08:30:00|1370.8|1369.6|1372.8|1371.6|1372.9|1371.7|1370.8|1369.6|155
1627374900000|2021-07-27 08:35:00|1372.7|1371.5|1372.1|1370.9|1372.9|1371.7|1372.1|1370.9|67
1627375200000|2021-07-27 08:40:00|1372.3|1371.1|1371.5|1370.3|1372.4|1371.2|1371.5|1370.3|53
1627375500000|2021-07-27 08:45:00|1371.7|1370.5|1372.5|1371.3|1372.5|1371.3|1371.7|1370.5|46
1627375800000|2021-07-27 08:50:00|1372.3|1371.1|1372.3|1371.1|1373.5|1372.3|1372.1|1370.9|89
1627376100000|2021-07-27 08:55:00|1372.4|1371.2|1373|1371.8|1373|1371.8|1372|1370.8|61
1627376400000|2021-07-27 09:00:00|1373.4|1372.2|1372.3|1371.1|1373.5|1372.3|1372.2|1371|128
1627376700000|2021-07-27 09:05:00|1372|1370.8|1372.5|1371.3|1373.1|1371.9|1371.9|1370.7|60
1627377000000|2021-07-27 09:10:00|1372.8|1371.6|1371|1369.8|1373.2|1372|1370.8|1369.6|187
1627377300000|2021-07-27 09:15:00|1370.9|1369.7|1371.3|1370.1|1371.3|1370.1|1370.9|1369.7|63
1627377600000|2021-07-27 09:20:00|1371.1|1369.9|1372|1370.8|1372|1370.8|1370.8|1369.6|30
1627377900000|2021-07-27 09:25:00|1372.1|1370.9|1372.5|1371.3|1372.5|1371.3|1371.9|1370.7|24
1627378200000|2021-07-27 09:30:00|1372.4|1371.2|1373.1|1371.9|1373.1|1371.9|1371.6|1370.4|47
1627378500000|2021-07-27 09:35:00|1373.2|1372|1373.8|1372.6|1373.9|1372.7|1372.1|1370.9|75
1627378800000|2021-07-27 09:40:00|1373.7|1372.5|1374.4|1373.2|1374.4|1373.2|1373.1|1371.9|113
1627379100000|2021-07-27 09:45:00|1374.3|1373.1|1376.4|1375.2|1376.5|1375.3|1373.7|1372.5|285
1627379400000|2021-07-27 09:50:00|1376.6|1375.4|1377.1|1375.9|1378.1|1376.9|1376.6|1375.4|251
1627379700000|2021-07-27 09:55:00|1376.9|1375.7|1376|1374.8|1377.6|1376.4|1375.3|1374.1|156
1627380000000|2021-07-27 10:00:00|1375.9|1374.7|1374.4|1373.2|1376.1|1374.9|1374.4|1373.2|168
1627380300000|2021-07-27 10:05:00|1374.6|1373.4|1374.8|1373.6|1375.1|1373.9|1374.1|1372.9|74
1627380600000|2021-07-27 10:10:00|1374.9|1373.7|1374.4|1373.2|1375|1373.8|1374.4|1373.2|38
1627380900000|2021-07-27 10:15:00|1374.6|1373.4|1375.8|1374.6|1376|1374.8|1374.6|1373.4|92
1627381200000|2021-07-27 10:20:00|1376|1374.8|1375.5|1374.3|1376.3|1375.1|1375.1|1373.9|62
1627381500000|2021-07-27 10:25:00|1375.3|1374.1|1374.5|1373.3|1376.3|1375.1|1374.5|1373.3|114
1627381800000|2021-07-27 10:30:00|1374.3|1373.1|1374.1|1372.9|1374.6|1373.4|1374|1372.8|39
1627382100000|2021-07-27 10:35:00|1374.2|1373|1375.1|1373.9|1375.5|1374.3|1374.2|1373|46
1627382400000|2021-07-27 10:40:00|1375|1373.8|1373.9|1372.7|1375|1373.8|1373.7|1372.5|48
1627382700000|2021-07-27 10:45:00|1374|1372.8|1373|1371.8|1374|1372.8|1372.2|1371|97
1627383000000|2021-07-27 10:50:00|1372.9|1371.7|1372.8|1371.6|1373|1371.8|1372.2|1371|27
1627383300000|2021-07-27 10:55:00|1372.7|1371.5|1373.5|1372.3|1373.5|1372.3|1372.2|1371|40
1627383600000|2021-07-27 11:00:00|1373.3|1372.1|1373.4|1372.2|1374|1372.8|1372|1370.8|105
1627383900000|2021-07-27 11:05:00|1373.3|1372.1|1375.9|1374.7|1376|1374.8|1373.1|1371.9|87
1627384200000|2021-07-27 11:10:00|1375.6|1374.4|1376|1374.8|1376.7|1375.5|1375.3|1374.1|174
1627384500000|2021-07-27 11:15:00|1376.3|1375.1|1375.7|1374.5|1376.3|1375.1|1375.1|1373.9|27
1627384800000|2021-07-27 11:20:00|1375.6|1374.4|1375|1373.8|1376.1|1374.9|1374.3|1373.1|48
1627385100000|2021-07-27 11:25:00|1375.1|1373.9|1377.8|1376.6|1378.2|1377|1375.1|1373.9|208
1627385400000|2021-07-27 11:30:00|1377.9|1376.7|1378.1|1376.9|1378.7|1377.5|1377.6|1376.4|153
1627385700000|2021-07-27 11:35:00|1378.3|1377.1|1380.5|1379.3|1381|1379.8|1378.3|1377.1|268
1627386000000|2021-07-27 11:40:00|1380.6|1379.4|1379.1|1377.9|1381.4|1380.2|1378.9|1377.7|174
1627386300000|2021-07-27 11:45:00|1379|1377.8|1379.3|1378.1|1379.6|1378.4|1378.6|1377.4|185
1627386600000|2021-07-27 11:50:00|1379.2|1378|1380.8|1379.6|1380.9|1379.7|1378.1|1376.9|102
1627386900000|2021-07-27 11:55:00|1380.6|1379.4|1379.5|1378.3|1381.4|1380.2|1379.4|1378.2|271
1627387200000|2021-07-27 12:00:00|1379.4|1378.2|1379.9|1378.7|1381.1|1379.9|1378.9|1377.7|301
1627387500000|2021-07-27 12:05:00|1379.7|1378.5|1379.9|1378.7|1380.1|1378.9|1377.5|1376.3|340
1627387800000|2021-07-27 12:10:00|1380.1|1378.9|1377.2|1376|1380.4|1379.2|1376.9|1375.7|262
1627388100000|2021-07-27 12:15:00|1377.1|1375.9|1375|1373.8|1377.3|1376.1|1374.2|1373|310
1627388400000|2021-07-27 12:20:00|1375.2|1374|1376.7|1375.5|1377.6|1376.4|1375.2|1374|203
1627388700000|2021-07-27 12:25:00|1376.6|1375.4|1377.2|1376|1378.5|1377.3|1376.6|1375.4|199
1627389000000|2021-07-27 12:30:00|1377.1|1375.9|1377.9|1376.7|1377.9|1376.7|1376.6|1375.4|107
1627389300000|2021-07-27 12:35:00|1378.1|1376.9|1376.9|1375.7|1378.6|1377.4|1376.9|1375.7|150
1627389600000|2021-07-27 12:40:00|1377.1|1375.9|1376.6|1375.4|1377.1|1375.9|1376.4|1375.2|129
1627392600000|2021-07-27 13:30:00|1378.5|1377.3|1385.2|1384|1389.2|1388|1377.3|1376.1|2442
1627392900000|2021-07-27 13:35:00|1385.1|1383.9|1382.1|1380.9|1389.2|1388|1381.9|1380.7|1525
1627393200000|2021-07-27 13:40:00|1382.3|1381.1|1376.5|1375.3|1383.4|1382.2|1376.5|1375.3|1451
1627393500000|2021-07-27 13:45:00|1376.6|1375.4|1380.5|1379.3|1381.5|1380.3|1375.1|1373.9|1457
1627393800000|2021-07-27 13:50:00|1380.6|1379.4|1376.5|1375.3|1381.9|1380.7|1376.5|1375.3|840
1627394100000|2021-07-27 13:55:00|1376.6|1375.4|1375.4|1374.2|1377.2|1376|1372.5|1371.3|1142
1627394400000|2021-07-27 14:00:00|1375.5|1374.3|1373.1|1371.9|1376.5|1375.3|1372.5|1371.3|729
1627394700000|2021-07-27 14:05:00|1373.2|1372|1372|1370.8|1374.3|1373.1|1370.1|1368.9|815
1627395000000|2021-07-27 14:10:00|1371.8|1370.6|1372.8|1371.6|1373.2|1372|1371.5|1370.3|542
1627395300000|2021-07-27 14:15:00|1372.9|1371.7|1368|1366.8|1374.2|1373|1367.5|1366.3|898
1627395600000|2021-07-27 14:20:00|1368.1|1366.9|1370.2|1369|1371|1369.8|1367.7|1366.5|826
1627395900000|2021-07-27 14:25:00|1369.7|1368.5|1371|1369.8|1372.1|1370.9|1369.5|1368.3|426
1627396200000|2021-07-27 14:30:00|1370.8|1369.6|1372.7|1371.5|1373.2|1372|1370.5|1369.3|404
1627396500000|2021-07-27 14:35:00|1372.5|1371.3|1373.7|1372.5|1374.5|1373.3|1371.2|1370|402
1627396800000|2021-07-27 14:40:00|1374.2|1373|1372.8|1371.6|1374.7|1373.5|1371.8|1370.6|444
1627397100000|2021-07-27 14:45:00|1372.7|1371.5|1374.7|1373.5|1375.7|1374.5|1372.7|1371.5|662
1627397400000|2021-07-27 14:50:00|1374.5|1373.3|1373.7|1372.5|1374.5|1373.3|1372.2|1371|496
1627397700000|2021-07-27 14:55:00|1373.8|1372.6|1376.6|1375.4|1376.7|1375.5|1373.5|1372.3|554
1627398000000|2021-07-27 15:00:00|1376.7|1375.5|1377.4|1376.2|1377.9|1376.7|1376|1374.8|566
1627398300000|2021-07-27 15:05:00|1377.5|1376.3|1374.8|1373.6|1377.7|1376.5|1374.7|1373.5|647
1627398600000|2021-07-27 15:10:00|1374.9|1373.7|1375.2|1374|1375.7|1374.5|1374|1372.8|555
1627398900000|2021-07-27 15:15:00|1375.3|1374.1|1375.2|1374|1377.6|1376.4|1375.2|1374|434
1627399200000|2021-07-27 15:20:00|1375.3|1374.1|1374.2|1373|1376.2|1375|1373.7|1372.5|360
1627399500000|2021-07-27 15:25:00|1374.3|1373.1|1375.8|1374.6|1376.6|1375.4|1374.2|1373|340
1627399800000|2021-07-27 15:30:00|1376|1374.8|1370.7|1369.5|1376.7|1375.5|1370.7|1369.5|530
1627400100000|2021-07-27 15:35:00|1370.8|1369.6|1371.1|1369.9|1371.9|1370.7|1370|1368.8|376
1627400400000|2021-07-27 15:40:00|1371.2|1370|1372|1370.8|1372.2|1371|1370|1368.8|361
1627400700000|2021-07-27 15:45:00|1371.7|1370.5|1372.5|1371.3|1372.7|1371.5|1371|1369.8|263
1627401000000|2021-07-27 15:50:00|1372.2|1371|1370.9|1369.7|1372.2|1371|1370.3|1369.1|314
1627401300000|2021-07-27 15:55:00|1371|1369.8|1362.7|1361.5|1371|1369.8|1361|1359.8|1255
1627401600000|2021-07-27 16:00:00|1362.8|1361.6|1359.5|1358.3|1363.7|1362.5|1358.5|1357.3|903
1627401900000|2021-07-27 16:05:00|1359.2|1358|1366.2|1365|1366.6|1365.4|1359.2|1358|971
1627402200000|2021-07-27 16:10:00|1366.3|1365.1|1365.7|1364.5|1366.7|1365.5|1365.1|1363.9|456
1627402500000|2021-07-27 16:15:00|1366|1364.8|1363.1|1361.9|1366.2|1365|1363|1361.8|238
1627402800000|2021-07-27 16:20:00|1363|1361.8|1360.7|1359.5|1363.5|1362.3|1359.7|1358.5|673
1627403100000|2021-07-27 16:25:00|1360.8|1359.6|1363.5|1362.3|1363.6|1362.4|1360.8|1359.6|338
1627403400000|2021-07-27 16:30:00|1363.4|1362.2|1363.1|1361.9|1363.7|1362.5|1362.2|1361|386
1627403700000|2021-07-27 16:35:00|1363|1361.8|1362.7|1361.5|1364|1362.8|1362.3|1361.1|253
1627404000000|2021-07-27 16:40:00|1363|1361.8|1358.8|1357.6|1363|1361.8|1358.5|1357.3|690
1627404300000|2021-07-27 16:45:00|1359|1357.8|1360.1|1358.9|1360.1|1358.9|1357.5|1356.3|519
1627404600000|2021-07-27 16:50:00|1360|1358.8|1362.6|1361.4|1362.7|1361.5|1359.7|1358.5|477
1627404900000|2021-07-27 16:55:00|1362.7|1361.5|1362.3|1361.1|1363.4|1362.2|1361.5|1360.3|288
1627405200000|2021-07-27 17:00:00|1362.5|1361.3|1361.9|1360.7|1363.1|1361.9|1361.2|1360|210
1627405500000|2021-07-27 17:05:00|1362|1360.8|1364|1362.8|1364|1362.8|1362|1360.8|357
1627405800000|2021-07-27 17:10:00|1363.8|1362.6|1361.5|1360.3|1364.5|1363.3|1361.4|1360.2|617
1627406100000|2021-07-27 17:15:00|1361.7|1360.5|1360.2|1359|1361.8|1360.6|1359.3|1358.1|537
1627406400000|2021-07-27 17:20:00|1360.5|1359.3|1361.5|1360.3|1362|1360.8|1360.1|1358.9|334
1627406700000|2021-07-27 17:25:00|1361.6|1360.4|1363.7|1362.5|1363.7|1362.5|1361.5|1360.3|245
1627407000000|2021-07-27 17:30:00|1363.8|1362.6|1364.7|1363.5|1365|1363.8|1362.9|1361.7|306
1627407300000|2021-07-27 17:35:00|1364.8|1363.6|1364.2|1363|1365.2|1364|1364.2|1363|224
1627407600000|2021-07-27 17:40:00|1364.1|1362.9|1364.2|1363|1364.8|1363.6|1362.8|1361.6|374
1627407900000|2021-07-27 17:45:00|1364.3|1363.1|1362.4|1361.2|1364.4|1363.2|1362.2|1361|214
1627408200000|2021-07-27 17:50:00|1362.5|1361.3|1363.3|1362.1|1364.3|1363.1|1362.4|1361.2|398
1627408500000|2021-07-27 17:55:00|1363.5|1362.3|1361.7|1360.5|1363.6|1362.4|1360.5|1359.3|542
1627408800000|2021-07-27 18:00:00|1361.3|1360.1|1362.1|1360.9|1362.9|1361.7|1360.6|1359.4|574
1627409100000|2021-07-27 18:05:00|1362.2|1361|1361.5|1360.3|1362.2|1361|1360.4|1359.2|539
1627409400000|2021-07-27 18:10:00|1361.3|1360.1|1361.9|1360.7|1362.5|1361.3|1360|1358.8|1643
1627409700000|2021-07-27 18:15:00|1362|1360.8|1362.9|1361.7|1363.5|1362.3|1361.9|1360.7|696
1627430400000|2021-07-28 00:00:00|1366.9|1365.7|1368.5|1367.3|1368.9|1367.7|1365.7|1364.5|740
1627430700000|2021-07-28 00:05:00|1368.4|1367.2|1366.9|1365.7|1368.7|1367.5|1366.9|1365.7|528
1627431000000|2021-07-28 00:10:00|1367|1365.8|1366.9|1365.7|1367.8|1366.6|1366|1364.8|126
1627431300000|2021-07-28 00:15:00|1367|1365.8|1367.8|1366.6|1368|1366.8|1367|1365.8|78
1627431600000|2021-07-28 00:20:00|1367.9|1366.7|1366.9|1365.7|1368|1366.8|1366.9|1365.7|79
1627431900000|2021-07-28 00:25:00|1367|1365.8|1366.5|1365.3|1367.2|1366|1365.9|1364.7|93
1627432200000|2021-07-28 00:30:00|1366.4|1365.2|1366.5|1365.3|1367.4|1366.2|1366.4|1365.2|42
1627432500000|2021-07-28 00:35:00|1367|1365.8|1368.5|1367.3|1368.6|1367.4|1367|1365.8|132
1627432800000|2021-07-28 00:40:00|1368.6|1367.4|1368|1366.8|1368.7|1367.5|1367.9|1366.7|27
1627433100000|2021-07-28 00:45:00|1368.1|1366.9|1367.9|1366.7|1368.7|1367.5|1367.9|1366.7|63
1627433400000|2021-07-28 00:50:00|1367.7|1366.5|1366.7|1365.5|1367.7|1366.5|1366.5|1365.3|135
1627433700000|2021-07-28 00:55:00|1366.8|1365.6|1367.9|1366.7|1367.9|1366.7|1366.7|1365.5|54
1627434000000|2021-07-28 01:00:00|1367.8|1366.6|1370.3|1369.1|1370.4|1369.2|1367.4|1366.2|345
1627434300000|2021-07-28 01:05:00|1370.4|1369.2|1370.7|1369.5|1372.4|1371.2|1370|1368.8|245
1627434600000|2021-07-28 01:10:00|1371|1369.8|1370.4|1369.2|1371|1369.8|1369.8|1368.6|92
1627434900000|2021-07-28 01:15:00|1370.5|1369.3|1369.1|1367.9|1370.7|1369.5|1369|1367.8|101
1627435200000|2021-07-28 01:20:00|1369|1367.8|1370.4|1369.2|1370.5|1369.3|1368.9|1367.7|89
1627435500000|2021-07-28 01:25:00|1370.5|1369.3|1372.7|1371.5|1372.7|1371.5|1370.4|1369.2|145
1627435800000|2021-07-28 01:30:00|1372.8|1371.6|1372.2|1371|1372.9|1371.7|1371.4|1370.2|66
1627436100000|2021-07-28 01:35:00|1372.1|1370.9|1371.1|1369.9|1372.4|1371.2|1371|1369.8|68
1627436400000|2021-07-28 01:40:00|1371|1369.8|1369.7|1368.5|1371.1|1369.9|1369.7|1368.5|40
1627436700000|2021-07-28 01:45:00|1369.8|1368.6|1370|1368.8|1370.4|1369.2|1369.8|1368.6|34
1627437000000|2021-07-28 01:50:00|1370.2|1369|1369.8|1368.6|1370.3|1369.1|1369.7|1368.5|60
1627437300000|2021-07-28 01:55:00|1369.9|1368.7|1369.9|1368.7|1370.3|1369.1|1369.8|1368.6|51
1627437600000|2021-07-28 02:00:00|1369.7|1368.5|1368.3|1367.1|1369.8|1368.6|1367.5|1366.3|110
1627437900000|2021-07-28 02:05:00|1368.2|1367|1367.7|1366.5|1368.8|1367.6|1367.7|1366.5|37
1627438200000|2021-07-28 02:10:00|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1366.5|1365.3|242
1627438500000|2021-07-28 02:15:00|1367.8|1366.6|1368.2|1367|1368.5|1367.3|1367.7|1366.5|21
1627438800000|2021-07-28 02:20:00|1368.1|1366.9|1368.5|1367.3|1368.7|1367.5|1367.1|1365.9|48
1627439100000|2021-07-28 02:25:00|1368.4|1367.2|1367.7|1366.5|1368.7|1367.5|1367.7|1366.5|55
1627439400000|2021-07-28 02:30:00|1367.8|1366.6|1368.5|1367.3|1369|1367.8|1367.8|1366.6|40
1627439700000|2021-07-28 02:35:00|1368.4|1367.2|1368|1366.8|1368.4|1367.2|1366.9|1365.7|15
1627440000000|2021-07-28 02:40:00|1367.9|1366.7|1368.2|1367|1369|1367.8|1367.5|1366.3|30
1627440300000|2021-07-28 02:45:00|1368.3|1367.1|1368|1366.8|1369|1367.8|1367.8|1366.6|19
1627440600000|2021-07-28 02:50:00|1367.9|1366.7|1366|1364.8|1368|1366.8|1366|1364.8|133
1627440900000|2021-07-28 02:55:00|1365.9|1364.7|1366.8|1365.6|1366.8|1365.6|1365.2|1364|72
1627441200000|2021-07-28 03:00:00|1366.9|1365.7|1367|1365.8|1367.1|1365.9|1366.2|1365|52
1627441500000|2021-07-28 03:05:00|1366.9|1365.7|1366.1|1364.9|1367|1365.8|1366.1|1364.9|30
1627441800000|2021-07-28 03:10:00|1366.2|1365|1366.3|1365.1|1366.8|1365.6|1366.1|1364.9|13
1627442100000|2021-07-28 03:15:00|1366.4|1365.2|1364.8|1363.6|1366.7|1365.5|1364.7|1363.5|38
1627442400000|2021-07-28 03:20:00|1364.9|1363.7|1365.7|1364.5|1365.7|1364.5|1364.7|1363.5|44
1627442700000|2021-07-28 03:25:00|1365.6|1364.4|1365.2|1364|1365.6|1364.4|1364.9|1363.7|32
1627443000000|2021-07-28 03:30:00|1365.1|1363.9|1366.2|1365|1366.2|1365|1365|1363.8|42
1627443300000|2021-07-28 03:35:00|1366.3|1365.1|1366.2|1365|1366.7|1365.5|1366.1|1364.9|16
1627443600000|2021-07-28 03:40:00|1366.1|1364.9|1366.1|1364.9|1366.2|1365|1366.1|1364.9|2
1627443900000|2021-07-28 03:45:00|1366|1364.8|1365.8|1364.6|1366|1364.8|1365.7|1364.5|13
1627444200000|2021-07-28 03:50:00|1365.7|1364.5|1365.9|1364.7|1365.9|1364.7|1365.7|1364.5|17
1627444500000|2021-07-28 03:55:00|1366|1364.8|1365.8|1364.6|1366|1364.8|1365.7|1364.5|11
1627444800000|2021-07-28 04:00:00|1365.9|1364.7|1365.8|1364.6|1366.2|1365|1365.8|1364.6|12
1627445100000|2021-07-28 04:05:00|1365.4|1364.2|1365.2|1364|1365.5|1364.3|1365.2|1364|46
1627445400000|2021-07-28 04:10:00|1365.3|1364.1|1365.6|1364.4|1365.6|1364.4|1365.3|1364.1|11
1627445700000|2021-07-28 04:15:00|1365.5|1364.3|1365.3|1364.1|1365.5|1364.3|1365.2|1364|10
1627446000000|2021-07-28 04:20:00|1365.2|1364|1365.5|1364.3|1365.5|1364.3|1365.2|1364|4
1627446300000|2021-07-28 04:25:00|1365.4|1364.2|1365|1363.8|1365.5|1364.3|1364.9|1363.7|8
1627446600000|2021-07-28 04:30:00|1365.2|1364|1364.7|1363.5|1365.3|1364.1|1364.7|1363.5|38
1627446900000|2021-07-28 04:35:00|1364.8|1363.6|1364.9|1363.7|1365|1363.8|1364.7|1363.5|3
1627447200000|2021-07-28 04:40:00|1365|1363.8|1365.8|1364.6|1366.3|1365.1|1365|1363.8|70
1627447500000|2021-07-28 04:45:00|1365.7|1364.5|1365.9|1364.7|1366.2|1365|1365.5|1364.3|20
1627447800000|2021-07-28 04:50:00|1366|1364.8|1365.7|1364.5|1366.4|1365.2|1365.5|1364.3|25
1627448100000|2021-07-28 04:55:00|1365.4|1364.2|1365.5|1364.3|1366.2|1365|1365.4|1364.2|52
1627448400000|2021-07-28 05:00:00|1365.4|1364.2|1364.3|1363.1|1365.4|1364.2|1364|1362.8|35
1627448700000|2021-07-28 05:05:00|1364.2|1363|1364|1362.8|1364.7|1363.5|1364|1362.8|20
1627449000000|2021-07-28 05:10:00|1363.9|1362.7|1365.5|1364.3|1365.5|1364.3|1363.9|1362.7|61
1627449300000|2021-07-28 05:15:00|1365.3|1364.1|1366.3|1365.1|1366.8|1365.6|1365.3|1364.1|62
1627449600000|2021-07-28 05:20:00|1366|1364.8|1367.2|1366|1367.8|1366.6|1365.9|1364.7|48
1627449900000|2021-07-28 05:25:00|1367|1365.8|1367.7|1366.5|1367.8|1366.6|1366.9|1365.7|31
1627450200000|2021-07-28 05:30:00|1367.3|1366.1|1365.2|1364|1367.4|1366.2|1365.2|1364|170
1627450500000|2021-07-28 05:35:00|1365.3|1364.1|1364.9|1363.7|1366.1|1364.9|1364.7|1363.5|84
1627450800000|2021-07-28 05:40:00|1364.8|1363.6|1364.1|1362.9|1365.6|1364.4|1363.2|1362|65
1627451100000|2021-07-28 05:45:00|1364|1362.8|1360.3|1359.1|1364.6|1363.4|1360.2|1359|168
1627451400000|2021-07-28 05:50:00|1360.4|1359.2|1361.6|1360.4|1362.1|1360.9|1359.6|1358.4|108
1627451700000|2021-07-28 05:55:00|1361.7|1360.5|1362.3|1361.1|1362.4|1361.2|1361.1|1359.9|65
1627452000000|2021-07-28 06:00:00|1362.2|1361|1362.8|1361.6|1362.8|1361.6|1361.9|1360.7|57
1627452300000|2021-07-28 06:05:00|1362.6|1361.4|1361.2|1360|1362.7|1361.5|1361.2|1360|45
1627452600000|2021-07-28 06:10:00|1361.3|1360.1|1362.4|1361.2|1362.4|1361.2|1360.9|1359.7|33
1627452900000|2021-07-28 06:15:00|1362.6|1361.4|1363.1|1361.9|1363.3|1362.1|1362|1360.8|34
1627453200000|2021-07-28 06:20:00|1363|1361.8|1363.4|1362.2|1363.5|1362.3|1362.4|1361.2|43
1627453500000|2021-07-28 06:25:00|1363.5|1362.3|1362.5|1361.3|1363.5|1362.3|1362.5|1361.3|38
1627453800000|2021-07-28 06:30:00|1362.6|1361.4|1360.6|1359.4|1362.7|1361.5|1360.6|1359.4|25
1627454100000|2021-07-28 06:35:00|1360.7|1359.5|1359.9|1358.7|1361.1|1359.9|1359.7|1358.5|56
1627454400000|2021-07-28 06:40:00|1360|1358.8|1359.9|1358.7|1360.2|1359|1359.5|1358.3|80
1627454700000|2021-07-28 06:45:00|1359.8|1358.6|1358.5|1357.3|1360.9|1359.7|1358.5|1357.3|79
1627455000000|2021-07-28 06:50:00|1358.6|1357.4|1357.7|1356.5|1359.1|1357.9|1357.3|1356.1|143
1627455300000|2021-07-28 06:55:00|1357.9|1356.7|1357.8|1356.6|1358.2|1357|1354.2|1353|261
1627455600000|2021-07-28 07:00:00|1357.9|1356.7|1359.1|1357.9|1359.2|1358|1357.6|1356.4|76
1627455900000|2021-07-28 07:05:00|1359.6|1358.4|1359.4|1358.2|1360.7|1359.5|1358.5|1357.3|113
1627456200000|2021-07-28 07:10:00|1359.3|1358.1|1358.9|1357.7|1359.9|1358.7|1358|1356.8|66
1627456500000|2021-07-28 07:15:00|1359.4|1358.2|1357.9|1356.7|1359.6|1358.4|1357.6|1356.4|46
1627456800000|2021-07-28 07:20:00|1358.1|1356.9|1358.6|1357.4|1359.1|1357.9|1358|1356.8|12
1627457100000|2021-07-28 07:25:00|1358.5|1357.3|1358.6|1357.4|1359.2|1358|1358.5|1357.3|7
1627457400000|2021-07-28 07:30:00|1358.5|1357.3|1355.6|1354.4|1359|1357.8|1355.2|1354|111
1627457700000|2021-07-28 07:35:00|1356|1354.8|1355.6|1354.4|1357|1355.8|1355.1|1353.9|165
1627458000000|2021-07-28 07:40:00|1355.5|1354.3|1356.1|1354.9|1356.7|1355.5|1355.2|1354|70
1627458300000|2021-07-28 07:45:00|1356|1354.8|1354.4|1353.2|1356|1354.8|1354.4|1353.2|82
1627458600000|2021-07-28 07:50:00|1354.3|1353.1|1353.1|1351.9|1354.6|1353.4|1352.9|1351.7|46
1627458900000|2021-07-28 07:55:00|1353|1351.8|1354.1|1352.9|1354.4|1353.2|1353|1351.8|63
1627459200000|2021-07-28 08:00:00|1354.2|1353|1354|1352.8|1354.2|1353|1353.1|1351.9|150
1627459500000|2021-07-28 08:05:00|1354.1|1352.9|1354.9|1353.7|1355.5|1354.3|1354|1352.8|60
1627459800000|2021-07-28 08:10:00|1355|1353.8|1354.1|1352.9|1355.2|1354|1354.1|1352.9|16
1627460100000|2021-07-28 08:15:00|1354|1352.8|1352.9|1351.7|1354.1|1352.9|1352.6|1351.4|86
1627460400000|2021-07-28 08:20:00|1352.8|1351.6|1352.6|1351.4|1353.5|1352.3|1352.5|1351.3|55
1627460700000|2021-07-28 08:25:00|1352.9|1351.7|1352.9|1351.7|1354.2|1353|1352.6|1351.4|185
1627461000000|2021-07-28 08:30:00|1352.6|1351.4|1354.4|1353.2|1355|1353.8|1352.6|1351.4|56
1627461300000|2021-07-28 08:35:00|1354.5|1353.3|1354.4|1353.2|1354.5|1353.3|1353.4|1352.2|28
1627461600000|2021-07-28 08:40:00|1354.5|1353.3|1352.8|1351.6|1354.5|1353.3|1352.7|1351.5|91
1627461900000|2021-07-28 08:45:00|1352.6|1351.4|1353.9|1352.7|1353.9|1352.7|1352.6|1351.4|31
1627462200000|2021-07-28 08:50:00|1354.1|1352.9|1356|1354.8|1356.1|1354.9|1353.9|1352.7|83
1627462500000|2021-07-28 08:55:00|1356.1|1354.9|1357.6|1356.4|1358.1|1356.9|1356.1|1354.9|110
1627462800000|2021-07-28 09:00:00|1357.5|1356.3|1356.4|1355.2|1357.9|1356.7|1356.4|1355.2|105
1627463100000|2021-07-28 09:05:00|1356.5|1355.3|1357|1355.8|1357|1355.8|1356.1|1354.9|137
1627463400000|2021-07-28 09:10:00|1356.9|1355.7|1356.1|1354.9|1356.9|1355.7|1356.1|1354.9|18
1627463700000|2021-07-28 09:15:00|1356.4|1355.2|1356|1354.8|1356.5|1355.3|1356|1354.8|38
1627464000000|2021-07-28 09:20:00|1356.1|1354.9|1355.2|1354|1356.4|1355.2|1355.1|1353.9|59
1627464300000|2021-07-28 09:25:00|1355.1|1353.9|1354.3|1353.1|1355.2|1354|1354.2|1353|44
1627464600000|2021-07-28 09:30:00|1354.2|1353|1355.2|1354|1355.2|1354|1353.2|1352|73
1627464900000|2021-07-28 09:35:00|1355.1|1353.9|1355.1|1353.9|1355.6|1354.4|1354.8|1353.6|31
1627465200000|2021-07-28 09:40:00|1354.9|1353.7|1355.6|1354.4|1355.7|1354.5|1354.8|1353.6|17
1627465500000|2021-07-28 09:45:00|1355.7|1354.5|1356.7|1355.5|1357.1|1355.9|1355.6|1354.4|57
1627465800000|2021-07-28 09:50:00|1356.6|1355.4|1355.6|1354.4|1356.6|1355.4|1355.1|1353.9|72
1627466100000|2021-07-28 09:55:00|1355.7|1354.5|1357.1|1355.9|1357.8|1356.6|1355.7|1354.5|96
1627466400000|2021-07-28 10:00:00|1357.2|1356|1356.9|1355.7|1358.2|1357|1356.7|1355.5|90
1627466700000|2021-07-28 10:05:00|1357|1355.8|1356.6|1355.4|1357.4|1356.2|1356|1354.8|18
1627467000000|2021-07-28 10:10:00|1356.7|1355.5|1355.4|1354.2|1357.3|1356.1|1355.1|1353.9|68
1627467300000|2021-07-28 10:15:00|1355|1353.8|1355.7|1354.5|1356.2|1355|1354.5|1353.3|101
1627467600000|2021-07-28 10:20:00|1355.6|1354.4|1354.6|1353.4|1355.7|1354.5|1354.5|1353.3|34
1627467900000|2021-07-28 10:25:00|1354.7|1353.5|1354.7|1353.5|1355|1353.8|1354.1|1352.9|79
1627468200000|2021-07-28 10:30:00|1354.6|1353.4|1356.3|1355.1|1356.4|1355.2|1354.5|1353.3|97
1627468500000|2021-07-28 10:35:00|1356.4|1355.2|1357.1|1355.9|1357.1|1355.9|1355.6|1354.4|69
1627468800000|2021-07-28 10:40:00|1357.3|1356.1|1356.6|1355.4|1357.6|1356.4|1356.5|1355.3|81
1627469100000|2021-07-28 10:45:00|1356.5|1355.3|1356.9|1355.7|1357.3|1356.1|1356.1|1354.9|90
1627469400000|2021-07-28 10:50:00|1356.6|1355.4|1356.1|1354.9|1356.9|1355.7|1356.1|1354.9|59
1627469700000|2021-07-28 10:55:00|1355.4|1354.2|1355.6|1354.4|1355.7|1354.5|1355.4|1354.2|59
1627470000000|2021-07-28 11:00:00|1355.7|1354.5|1356|1354.8|1356.7|1355.5|1355.5|1354.3|85
1627470300000|2021-07-28 11:05:00|1356.2|1355|1356.6|1355.4|1356.7|1355.5|1355.7|1354.5|32
1627470600000|2021-07-28 11:10:00|1356.7|1355.5|1357.5|1356.3|1357.7|1356.5|1356.7|1355.5|206
1627470900000|2021-07-28 11:15:00|1357.4|1356.2|1356.7|1355.5|1357.7|1356.5|1356.5|1355.3|44
1627471200000|2021-07-28 11:20:00|1356.8|1355.6|1358|1356.8|1358.2|1357|1356.5|1355.3|116
1627471500000|2021-07-28 11:25:00|1358.2|1357|1357.7|1356.5|1358.5|1357.3|1357.6|1356.4|82
1627471800000|2021-07-28 11:30:00|1357.6|1356.4|1361.7|1360.5|1362|1360.8|1357.6|1356.4|266
1627472100000|2021-07-28 11:35:00|1361.6|1360.4|1361.4|1360.2|1362|1360.8|1360|1358.8|128
1627472400000|2021-07-28 11:40:00|1361.2|1360|1361.4|1360.2|1362.7|1361.5|1360.5|1359.3|129
1627472700000|2021-07-28 11:45:00|1361.5|1360.3|1360.3|1359.1|1362.3|1361.1|1360.3|1359.1|383
1627473000000|2021-07-28 11:50:00|1360.2|1359|1358.9|1357.7|1360.5|1359.3|1358.3|1357.1|162
1627473300000|2021-07-28 11:55:00|1359|1357.8|1360.3|1359.1|1360.4|1359.2|1358.5|1357.3|158
1627473600000|2021-07-28 12:00:00|1360.1|1358.9|1361.8|1360.6|1361.8|1360.6|1360.1|1358.9|97
1627473900000|2021-07-28 12:05:00|1361.6|1360.4|1361.6|1360.4|1362.5|1361.3|1361.3|1360.1|120
1627474200000|2021-07-28 12:10:00|1361.7|1360.5|1363.9|1362.7|1364.4|1363.2|1360.4|1359.2|149
1627474500000|2021-07-28 12:15:00|1363.6|1362.4|1363.6|1362.4|1364.5|1363.3|1362.8|1361.6|214
1627474800000|2021-07-28 12:20:00|1363.8|1362.6|1364.4|1363.2|1364.8|1363.6|1363.5|1362.3|202
1627475100000|2021-07-28 12:25:00|1364.3|1363.1|1367.8|1366.6|1368.2|1367|1364|1362.8|522
1627475400000|2021-07-28 12:30:00|1367.6|1366.4|1367.6|1366.4|1368.3|1367.1|1366.9|1365.7|319
1627475700000|2021-07-28 12:35:00|1367.5|1366.3|1368.1|1366.9|1368.2|1367|1367|1365.8|342
1627476000000|2021-07-28 12:40:00|1367.9|1366.7|1368.5|1367.3|1368.5|1367.3|1367.4|1366.2|163
1627479000000|2021-07-28 13:30:00|1368.7|1367.5|1367.7|1366.5|1372|1370.8|1366.4|1365.2|2571
1627479300000|2021-07-28 13:35:00|1367.9|1366.7|1362.5|1361.3|1371.6|1370.4|1361.9|1360.7|1558
1627479600000|2021-07-28 13:40:00|1362.6|1361.4|1362.4|1361.2|1366.4|1365.2|1362.4|1361.2|1084
1627479900000|2021-07-28 13:45:00|1362.2|1361|1361.2|1360|1362.4|1361.2|1359.4|1358.2|978
1627480200000|2021-07-28 13:50:00|1361.3|1360.1|1360.5|1359.3|1362.2|1361|1357.6|1356.4|678
1627480500000|2021-07-28 13:55:00|1360.4|1359.2|1362.7|1361.5|1362.7|1361.5|1359.4|1358.2|438
1627480800000|2021-07-28 14:00:00|1362.9|1361.7|1363.4|1362.2|1365.3|1364.1|1361.5|1360.3|740
1627481100000|2021-07-28 14:05:00|1363.2|1362|1364.7|1363.5|1365.2|1364|1362.8|1361.6|474
1627481400000|2021-07-28 14:10:00|1364.4|1363.2|1362.4|1361.2|1365.2|1364|1362.1|1360.9|503
1627481700000|2021-07-28 14:15:00|1362.6|1361.4|1360.4|1359.2|1363.4|1362.2|1360.4|1359.2|425
1627482000000|2021-07-28 14:20:00|1360.7|1359.5|1361.6|1360.4|1363.2|1362|1360.7|1359.5|478
1627482300000|2021-07-28 14:25:00|1361.5|1360.3|1361.3|1360.1|1362.7|1361.5|1360.4|1359.2|377
1627482600000|2021-07-28 14:30:00|1361.2|1360|1363.4|1362.2|1363.5|1362.3|1361.2|1360|410
1627482900000|2021-07-28 14:35:00|1363.3|1362.1|1365|1363.8|1365.7|1364.5|1363.3|1362.1|391
1627483200000|2021-07-28 14:40:00|1364.7|1363.5|1363.7|1362.5|1365.2|1364|1363.3|1362.1|400
1627483500000|2021-07-28 14:45:00|1363.9|1362.7|1361.7|1360.5|1364.9|1363.7|1361.4|1360.2|314
1627483800000|2021-07-28 14:50:00|1361.8|1360.6|1360.2|1359|1362.9|1361.7|1359.8|1358.6|381
1627484100000|2021-07-28 14:55:00|1360.1|1358.9|1359.3|1358.1|1361.6|1360.4|1359.2|1358|523
1627484400000|2021-07-28 15:00:00|1359.4|1358.2|1357.2|1356|1359.4|1358.2|1356.2|1355|666
1627484700000|2021-07-28 15:05:00|1357.3|1356.1|1357.8|1356.6|1358.3|1357.1|1356.2|1355|473
1627485000000|2021-07-28 15:10:00|1357.7|1356.5|1357.3|1356.1|1357.9|1356.7|1356.2|1355|425
1627485300000|2021-07-28 15:15:00|1357.4|1356.2|1359.9|1358.7|1360.7|1359.5|1357.4|1356.2|484
1627485600000|2021-07-28 15:20:00|1360.4|1359.2|1360.4|1359.2|1361.2|1360|1359.9|1358.7|204
1627485900000|2021-07-28 15:25:00|1360.7|1359.5|1360.5|1359.3|1361.3|1360.1|1359.7|1358.5|208
1627486200000|2021-07-28 15:30:00|1360.4|1359.2|1360.9|1359.7|1361.7|1360.5|1359.2|1358|206
1627486500000|2021-07-28 15:35:00|1361.2|1360|1362.8|1361.6|1363.1|1361.9|1361.2|1360|295
1627486800000|2021-07-28 15:40:00|1362.9|1361.7|1361.3|1360.1|1363.3|1362.1|1360.9|1359.7|183
1627487100000|2021-07-28 15:45:00|1361.2|1360|1359.9|1358.7|1361.6|1360.4|1359.8|1358.6|205
1627487400000|2021-07-28 15:50:00|1360|1358.8|1360.8|1359.6|1360.8|1359.6|1359.4|1358.2|181
1627487700000|2021-07-28 15:55:00|1360.7|1359.5|1360.2|1359|1361|1359.8|1359.7|1358.5|252
1627488000000|2021-07-28 16:00:00|1360.3|1359.1|1361.4|1360.2|1361.7|1360.5|1360.3|1359.1|260
1627488300000|2021-07-28 16:05:00|1361.5|1360.3|1361.6|1360.4|1362.2|1361|1360.4|1359.2|199
1627488600000|2021-07-28 16:10:00|1361.7|1360.5|1361.3|1360.1|1362.1|1360.9|1360.9|1359.7|181
1627488900000|2021-07-28 16:15:00|1361.2|1360|1357.7|1356.5|1361.2|1360|1357.7|1356.5|319
1627489200000|2021-07-28 16:20:00|1357.8|1356.6|1358.4|1357.2|1359.2|1358|1357|1355.8|561
1627489500000|2021-07-28 16:25:00|1358.6|1357.4|1356.9|1355.7|1359.2|1358|1356.9|1355.7|467
1627489800000|2021-07-28 16:30:00|1357|1355.8|1358.2|1357|1359.2|1358|1357|1355.8|231
1627490100000|2021-07-28 16:35:00|1358.4|1357.2|1357.2|1356|1358.7|1357.5|1356.7|1355.5|262
1627490400000|2021-07-28 16:40:00|1357.4|1356.2|1357.4|1356.2|1357.7|1356.5|1356.9|1355.7|262
1627490700000|2021-07-28 16:45:00|1357.7|1356.5|1356.2|1355|1358.2|1357|1355.5|1354.3|303
1627491000000|2021-07-28 16:50:00|1356.3|1355.1|1356.7|1355.5|1356.9|1355.7|1356|1354.8|443
1627491300000|2021-07-28 16:55:00|1356.4|1355.2|1359.1|1357.9|1359.1|1357.9|1356.4|1355.2|274
1627491600000|2021-07-28 17:00:00|1358.9|1357.7|1359.9|1358.7|1360.4|1359.2|1358.7|1357.5|351
1627491900000|2021-07-28 17:05:00|1359.7|1358.5|1361.1|1359.9|1361.4|1360.2|1359.7|1358.5|298
1627492200000|2021-07-28 17:10:00|1360.9|1359.7|1360.7|1359.5|1361.2|1360|1360.2|1359|209
1627492500000|2021-07-28 17:15:00|1360.6|1359.4|1361.4|1360.2|1362.1|1360.9|1360.2|1359|547
1627492800000|2021-07-28 17:20:00|1361.3|1360.1|1360.5|1359.3|1361.4|1360.2|1360.5|1359.3|267
1627493100000|2021-07-28 17:25:00|1360.4|1359.2|1362.9|1361.7|1363.2|1362|1360.2|1359|414
1627493400000|2021-07-28 17:30:00|1363.1|1361.9|1363.2|1362|1364.4|1363.2|1362.9|1361.7|390
1627493700000|2021-07-28 17:35:00|1363.4|1362.2|1363.7|1362.5|1364.3|1363.1|1363.2|1362|422
1627494000000|2021-07-28 17:40:00|1363.8|1362.6|1364|1362.8|1364.4|1363.2|1363.4|1362.2|657
1627494300000|2021-07-28 17:45:00|1364.2|1363|1364.7|1363.5|1364.7|1363.5|1363.9|1362.7|1061
1627494600000|2021-07-28 17:50:00|1364.9|1363.7|1364.5|1363.3|1365.2|1364|1363.7|1362.5|547
1627494900000|2021-07-28 17:55:00|1364.6|1363.4|1362.6|1361.4|1364.7|1363.5|1362.5|1361.3|566
1627495200000|2021-07-28 18:00:00|1362.7|1361.5|1363.2|1362|1363.5|1362.3|1362.3|1361.1|436
1627495500000|2021-07-28 18:05:00|1363.3|1362.1|1362.7|1361.5|1363.5|1362.3|1361.9|1360.7|631
1627495800000|2021-07-28 18:10:00|1362.6|1361.4|1363.4|1362.2|1364.4|1363.2|1362.2|1361|1737
1627496100000|2021-07-28 18:15:00|1363.3|1362.1|1362.9|1361.7|1363.4|1362.2|1362.7|1361.5|1098
1627516800000|2021-07-29 00:00:00|1362.5|1361.3|1363.6|1362.4|1364.2|1363|1360.3|1359.1|419
1627517100000|2021-07-29 00:05:00|1363.7|1362.5|1363.1|1361.9|1364.3|1363.1|1363|1361.8|135
1627517400000|2021-07-29 00:10:00|1363.2|1362|1362|1360.8|1363.2|1362|1361|1359.8|155
1627517700000|2021-07-29 00:15:00|1361.7|1360.5|1362.9|1361.7|1363.2|1362|1361.4|1360.2|99
1627518000000|2021-07-29 00:20:00|1362.8|1361.6|1363|1361.8|1363.2|1362|1362.7|1361.5|44
1627518300000|2021-07-29 00:25:00|1362.8|1361.6|1362.5|1361.3|1363.3|1362.1|1362.2|1361|90
1627518600000|2021-07-29 00:30:00|1362.6|1361.4|1361.6|1360.4|1363.2|1362|1361.5|1360.3|38
1627518900000|2021-07-29 00:35:00|1361.7|1360.5|1361.8|1360.6|1362.2|1361|1361.5|1360.3|34
1627519200000|2021-07-29 00:40:00|1361.9|1360.7|1362.2|1361|1362.3|1361.1|1361.7|1360.5|9
1627519500000|2021-07-29 00:45:00|1362.3|1361.1|1362.5|1361.3|1362.5|1361.3|1362.2|1361|15
1627519800000|2021-07-29 00:50:00|1362.7|1361.5|1363|1361.8|1363.6|1362.4|1362.7|1361.5|23
1627520100000|2021-07-29 00:55:00|1363.1|1361.9|1363|1361.8|1363.5|1362.3|1362.7|1361.5|28
1627520400000|2021-07-29 01:00:00|1362.7|1361.5|1360.8|1359.6|1363.2|1362|1360.7|1359.5|204
1627520700000|2021-07-29 01:05:00|1361|1359.8|1360.5|1359.3|1361.2|1360|1360.5|1359.3|73
1627521000000|2021-07-29 01:10:00|1360.6|1359.4|1361|1359.8|1361.2|1360|1360.5|1359.3|125
1627521300000|2021-07-29 01:15:00|1361.1|1359.9|1361|1359.8|1361.5|1360.3|1360.5|1359.3|173
1627521600000|2021-07-29 01:20:00|1361.1|1359.9|1361.2|1360|1361.7|1360.5|1360.7|1359.5|80
1627521900000|2021-07-29 01:25:00|1361.5|1360.3|1362.2|1361|1362.2|1361|1360.8|1359.6|106
1627522200000|2021-07-29 01:30:00|1362.1|1360.9|1362.6|1361.4|1363.2|1362|1361.8|1360.6|56
1627522500000|2021-07-29 01:35:00|1362.5|1361.3|1361|1359.8|1362.7|1361.5|1361|1359.8|17
1627522800000|2021-07-29 01:40:00|1361.1|1359.9|1362.3|1361.1|1362.6|1361.4|1361.1|1359.9|100
1627523100000|2021-07-29 01:45:00|1362.2|1361|1362.6|1361.4|1362.6|1361.4|1361.7|1360.5|28
1627523400000|2021-07-29 01:50:00|1362.8|1361.6|1361.3|1360.1|1362.8|1361.6|1361.3|1360.1|22
1627523700000|2021-07-29 01:55:00|1361.2|1360|1361.8|1360.6|1362|1360.8|1361.2|1360|12
1627524000000|2021-07-29 02:00:00|1361.9|1360.7|1361.2|1360|1362.2|1361|1361.2|1360|20
1627524300000|2021-07-29 02:05:00|1360.8|1359.6|1360.8|1359.6|1361|1359.8|1359.1|1357.9|47
1627524600000|2021-07-29 02:10:00|1360.7|1359.5|1359.7|1358.5|1360.7|1359.5|1359.4|1358.2|15
1627524900000|2021-07-29 02:15:00|1359.6|1358.4|1360.1|1358.9|1360.5|1359.3|1359.5|1358.3|14
1627525200000|2021-07-29 02:20:00|1360|1358.8|1360.2|1359|1360.2|1359|1360|1358.8|7
1627525500000|2021-07-29 02:25:00|1360|1358.8|1360|1358.8|1360.1|1358.9|1359.2|1358|27
1627525800000|2021-07-29 02:30:00|1360.2|1359|1358.6|1357.4|1360.2|1359|1358.6|1357.4|10
1627526100000|2021-07-29 02:35:00|1358.8|1357.6|1361.3|1360.1|1361.7|1360.5|1358.8|1357.6|26
1627526400000|2021-07-29 02:40:00|1361.6|1360.4|1361.1|1359.9|1361.7|1360.5|1360.6|1359.4|16
1627526700000|2021-07-29 02:45:00|1360.8|1359.6|1362|1360.8|1362.1|1360.9|1360.8|1359.6|15
1627527000000|2021-07-29 02:50:00|1362.1|1360.9|1361.6|1360.4|1363|1361.8|1361.3|1360.1|36
1627527300000|2021-07-29 02:55:00|1361.7|1360.5|1362.5|1361.3|1362.9|1361.7|1361.5|1360.3|49
1627527600000|2021-07-29 03:00:00|1362.7|1361.5|1363.1|1361.9|1363.5|1362.3|1362.2|1361|43
1627527900000|2021-07-29 03:05:00|1363.2|1362|1364.5|1363.3|1364.5|1363.3|1362.8|1361.6|122
1627528200000|2021-07-29 03:10:00|1364.3|1363.1|1364.7|1363.5|1365.5|1364.3|1364.2|1363|190
1627528500000|2021-07-29 03:15:00|1364.8|1363.6|1364.1|1362.9|1365|1363.8|1364|1362.8|104
1627528800000|2021-07-29 03:20:00|1364.2|1363|1364.3|1363.1|1365|1363.8|1364.2|1363|88
1627529100000|2021-07-29 03:25:00|1364.4|1363.2|1364.1|1362.9|1364.6|1363.4|1364|1362.8|15
1627529400000|2021-07-29 03:30:00|1364|1362.8|1364.6|1363.4|1364.7|1363.5|1364|1362.8|17
1627529700000|2021-07-29 03:35:00|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.3|1363.1|23
1627530000000|2021-07-29 03:40:00|1364.9|1363.7|1365|1363.8|1365.5|1364.3|1364.8|1363.6|28
1627530300000|2021-07-29 03:45:00|1365.1|1363.9|1365.7|1364.5|1365.7|1364.5|1365|1363.8|9
1627530600000|2021-07-29 03:50:00|1365.5|1364.3|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|12
1627530900000|2021-07-29 03:55:00|1365.6|1364.4|1365.6|1364.4|1365.7|1364.5|1365.5|1364.3|14
1627531200000|2021-07-29 04:00:00|1365.5|1364.3|1365.6|1364.4|1365.8|1364.6|1365.5|1364.3|18
1627531500000|2021-07-29 04:05:00|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|11
1627531800000|2021-07-29 04:10:00|1365.7|1364.5|1365.7|1364.5|1366|1364.8|1365.7|1364.5|7
1627532100000|2021-07-29 04:15:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|16
1627532400000|2021-07-29 04:20:00|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.7|1364.5|2
1627532700000|2021-07-29 04:25:00|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|4
1627533000000|2021-07-29 04:30:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|9
1627533300000|2021-07-29 04:35:00|1366.7|1365.5|1366.2|1365|1366.7|1365.5|1365.9|1364.7|27
1627533600000|2021-07-29 04:40:00|1366.1|1364.9|1366.1|1364.9|1366.2|1365|1366|1364.8|8
1627533900000|2021-07-29 04:45:00|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|2
1627534200000|2021-07-29 04:50:00|1366.1|1364.9|1366.1|1364.9|1366.2|1365|1366|1364.8|7
1627534500000|2021-07-29 04:55:00|1366.2|1365|1366.2|1365|1366.5|1365.3|1366.2|1365|16
1627534800000|2021-07-29 05:00:00|1366.3|1365.1|1366.5|1365.3|1366.7|1365.5|1366.2|1365|12
1627535100000|2021-07-29 05:05:00|1366.6|1365.4|1366.7|1365.5|1367.2|1366|1366.5|1365.3|24
1627535400000|2021-07-29 05:10:00|1366.8|1365.6|1367.1|1365.9|1367.2|1366|1366.7|1365.5|18
1627535700000|2021-07-29 05:15:00|1367|1365.8|1367.2|1366|1367.2|1366|1366.7|1365.5|21
1627536000000|2021-07-29 05:20:00|1367.1|1365.9|1367.2|1366|1367.2|1366|1367|1365.8|44
1627536300000|2021-07-29 05:25:00|1367.5|1366.3|1368.7|1367.5|1368.7|1367.5|1367.5|1366.3|95
1627536600000|2021-07-29 05:30:00|1368.5|1367.3|1368.1|1366.9|1369.6|1368.4|1368|1366.8|103
1627536900000|2021-07-29 05:35:00|1368.2|1367|1368.5|1367.3|1369.5|1368.3|1368.2|1367|84
1627537200000|2021-07-29 05:40:00|1368.4|1367.2|1369.3|1368.1|1369.6|1368.4|1368.2|1367|104
1627537500000|2021-07-29 05:45:00|1369.2|1368|1367.6|1366.4|1369.3|1368.1|1367.3|1366.1|93
1627537800000|2021-07-29 05:50:00|1367.5|1366.3|1367.3|1366.1|1368.1|1366.9|1367.3|1366.1|129
1627538100000|2021-07-29 05:55:00|1367.6|1366.4|1367.3|1366.1|1367.6|1366.4|1366.7|1365.5|39
1627538400000|2021-07-29 06:00:00|1367.2|1366|1367.6|1366.4|1367.7|1366.5|1367|1365.8|27
1627538700000|2021-07-29 06:05:00|1367.7|1366.5|1367.6|1366.4|1368.2|1367|1367.5|1366.3|56
1627539000000|2021-07-29 06:10:00|1367.7|1366.5|1368|1366.8|1368|1366.8|1367|1365.8|64
1627539300000|2021-07-29 06:15:00|1367.7|1366.5|1368.2|1367|1368.2|1367|1367.5|1366.3|89
1627539600000|2021-07-29 06:20:00|1368.8|1367.6|1370.7|1369.5|1370.7|1369.5|1368.8|1367.6|208
1627539900000|2021-07-29 06:25:00|1370.5|1369.3|1370.5|1369.3|1370.9|1369.7|1370|1368.8|215
1627540200000|2021-07-29 06:30:00|1370.2|1369|1370.6|1369.4|1371.3|1370.1|1370|1368.8|132
1627540500000|2021-07-29 06:35:00|1370.5|1369.3|1370.7|1369.5|1371|1369.8|1370.2|1369|30
1627540800000|2021-07-29 06:40:00|1370.8|1369.6|1370.1|1368.9|1371|1369.8|1370.1|1368.9|18
1627541100000|2021-07-29 06:45:00|1370.2|1369|1370.7|1369.5|1371|1369.8|1370.2|1369|24
1627541400000|2021-07-29 06:50:00|1370.8|1369.6|1371.5|1370.3|1371.5|1370.3|1370.8|1369.6|69
1627541700000|2021-07-29 06:55:00|1371.4|1370.2|1371.3|1370.1|1371.5|1370.3|1371.2|1370|88
1627542000000|2021-07-29 07:00:00|1371.2|1370|1371.5|1370.3|1371.5|1370.3|1371.2|1370|36
1627542300000|2021-07-29 07:05:00|1371.4|1370.2|1371.7|1370.5|1371.7|1370.5|1370.5|1369.3|89
1627542600000|2021-07-29 07:10:00|1372.2|1371|1375.7|1374.5|1376|1374.8|1372.2|1371|270
1627542900000|2021-07-29 07:15:00|1376|1374.8|1374.5|1373.3|1376|1374.8|1374.2|1373|156
1627543200000|2021-07-29 07:20:00|1374.6|1373.4|1374.1|1372.9|1374.6|1373.4|1373.4|1372.2|99
1627543500000|2021-07-29 07:25:00|1374.2|1373|1373.8|1372.6|1375.1|1373.9|1373.8|1372.6|98
1627543800000|2021-07-29 07:30:00|1373.6|1372.4|1372.9|1371.7|1373.6|1372.4|1372.1|1370.9|58
1627544100000|2021-07-29 07:35:00|1373|1371.8|1371.9|1370.7|1373|1371.8|1371.4|1370.2|45
1627544400000|2021-07-29 07:40:00|1371.7|1370.5|1371.6|1370.4|1372|1370.8|1371.4|1370.2|34
1627544700000|2021-07-29 07:45:00|1371.5|1370.3|1370.4|1369.2|1371.9|1370.7|1370|1368.8|93
1627545000000|2021-07-29 07:50:00|1370.6|1369.4|1371.4|1370.2|1372.3|1371.1|1370.6|1369.4|84
1627545300000|2021-07-29 07:55:00|1371.6|1370.4|1370.9|1369.7|1371.6|1370.4|1370.7|1369.5|28
1627545600000|2021-07-29 08:00:00|1370.8|1369.6|1371.4|1370.2|1371.8|1370.6|1370.7|1369.5|64
1627545900000|2021-07-29 08:05:00|1371.7|1370.5|1373.2|1372|1373.2|1372|1371.7|1370.5|68
1627546200000|2021-07-29 08:10:00|1373.7|1372.5|1374.4|1373.2|1374.4|1373.2|1373.7|1372.5|74
1627546500000|2021-07-29 08:15:00|1374.7|1373.5|1373.8|1372.6|1374.7|1373.5|1373.7|1372.5|75
1627546800000|2021-07-29 08:20:00|1373.7|1372.5|1374.6|1373.4|1374.7|1373.5|1372.8|1371.6|47
1627547100000|2021-07-29 08:25:00|1374.7|1373.5|1374.5|1373.3|1374.9|1373.7|1374.4|1373.2|20
1627547400000|2021-07-29 08:30:00|1374.6|1373.4|1374.8|1373.6|1375.4|1374.2|1374.4|1373.2|33
1627547700000|2021-07-29 08:35:00|1374.5|1373.3|1375|1373.8|1375.3|1374.1|1374.2|1373|28
1627548000000|2021-07-29 08:40:00|1374.9|1373.7|1375.7|1374.5|1375.7|1374.5|1374.9|1373.7|66
1627548300000|2021-07-29 08:45:00|1375.4|1374.2|1374.4|1373.2|1375.4|1374.2|1374.2|1373|46
1627548600000|2021-07-29 08:50:00|1374.2|1373|1373.9|1372.7|1374.4|1373.2|1373.6|1372.4|26
1627548900000|2021-07-29 08:55:00|1373.7|1372.5|1374|1372.8|1374.5|1373.3|1373.5|1372.3|36
1627549200000|2021-07-29 09:00:00|1374.4|1373.2|1374|1372.8|1374.4|1373.2|1373.9|1372.7|32
1627549500000|2021-07-29 09:05:00|1373.9|1372.7|1372.9|1371.7|1373.9|1372.7|1372.4|1371.2|96
1627549800000|2021-07-29 09:10:00|1373.2|1372|1372.3|1371.1|1373.8|1372.6|1372.2|1371|151
1627550100000|2021-07-29 09:15:00|1372.4|1371.2|1373.8|1372.6|1373.8|1372.6|1372.4|1371.2|20
1627550400000|2021-07-29 09:20:00|1373.9|1372.7|1372.4|1371.2|1373.9|1372.7|1372.4|1371.2|39
1627550700000|2021-07-29 09:25:00|1372.6|1371.4|1373.7|1372.5|1373.7|1372.5|1372.4|1371.2|41
1627551000000|2021-07-29 09:30:00|1373.4|1372.2|1373.4|1372.2|1373.7|1372.5|1373.2|1372|66
1627551300000|2021-07-29 09:35:00|1373.2|1372|1372.3|1371.1|1373.2|1372|1371.9|1370.7|59
1627551600000|2021-07-29 09:40:00|1372|1370.8|1371.2|1370|1372.3|1371.1|1370.9|1369.7|89
1627551900000|2021-07-29 09:45:00|1371.5|1370.3|1371.7|1370.5|1371.8|1370.6|1371.2|1370|62
1627552200000|2021-07-29 09:50:00|1371.6|1370.4|1371.4|1370.2|1371.7|1370.5|1371.2|1370|32
1627552500000|2021-07-29 09:55:00|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.3|1370.1|72
1627552800000|2021-07-29 10:00:00|1371.6|1370.4|1371.2|1370|1371.7|1370.5|1371.2|1370|15
1627553100000|2021-07-29 10:05:00|1371|1369.8|1370.2|1369|1371|1369.8|1370.2|1369|31
1627553400000|2021-07-29 10:10:00|1370.3|1369.1|1370.2|1369|1370.8|1369.6|1369.9|1368.7|27
1627553700000|2021-07-29 10:15:00|1370.1|1368.9|1369.5|1368.3|1371|1369.8|1369.4|1368.2|63
1627554000000|2021-07-29 10:20:00|1369.4|1368.2|1370|1368.8|1370.2|1369|1368.9|1367.7|37
1627554300000|2021-07-29 10:25:00|1369.9|1368.7|1369.9|1368.7|1370.5|1369.3|1369.4|1368.2|30
1627554600000|2021-07-29 10:30:00|1369.8|1368.6|1370|1368.8|1371.2|1370|1369.5|1368.3|43
1627554900000|2021-07-29 10:35:00|1369.9|1368.7|1370|1368.8|1370.3|1369.1|1369.4|1368.2|31
1627555200000|2021-07-29 10:40:00|1370.2|1369|1370.3|1369.1|1370.4|1369.2|1369.7|1368.5|23
1627555500000|2021-07-29 10:45:00|1370.4|1369.2|1370|1368.8|1370.4|1369.2|1369.9|1368.7|17
1627555800000|2021-07-29 10:50:00|1369.9|1368.7|1370.4|1369.2|1370.7|1369.5|1369.7|1368.5|26
1627556100000|2021-07-29 10:55:00|1370.3|1369.1|1371.3|1370.1|1371.3|1370.1|1370.2|1369|23
1627556400000|2021-07-29 11:00:00|1371.2|1370|1370.5|1369.3|1371.3|1370.1|1370.4|1369.2|61
1627556700000|2021-07-29 11:05:00|1370.7|1369.5|1369|1367.8|1370.7|1369.5|1368.9|1367.7|161
1627557000000|2021-07-29 11:10:00|1368.9|1367.7|1369.4|1368.2|1369.5|1368.3|1368.9|1367.7|68
1627557300000|2021-07-29 11:15:00|1369.2|1368|1370.7|1369.5|1370.7|1369.5|1369.2|1368|31
1627557600000|2021-07-29 11:20:00|1370.5|1369.3|1370.3|1369.1|1370.5|1369.3|1369.9|1368.7|43
1627557900000|2021-07-29 11:25:00|1370.4|1369.2|1370.5|1369.3|1370.7|1369.5|1370.2|1369|17
1627558200000|2021-07-29 11:30:00|1370.4|1369.2|1368.7|1367.5|1370.5|1369.3|1368.7|1367.5|68
1627558500000|2021-07-29 11:35:00|1368.4|1367.2|1368.7|1367.5|1369.2|1368|1368.2|1367|71
1627558800000|2021-07-29 11:40:00|1368.4|1367.2|1369.5|1368.3|1369.5|1368.3|1368.2|1367|58
1627559100000|2021-07-29 11:45:00|1369.7|1368.5|1370.5|1369.3|1370.7|1369.5|1369.4|1368.2|42
1627559400000|2021-07-29 11:50:00|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1369.9|1368.7|73
1627559700000|2021-07-29 11:55:00|1370.5|1369.3|1371.4|1370.2|1371.7|1370.5|1370.5|1369.3|75
1627560000000|2021-07-29 12:00:00|1371.6|1370.4|1372.2|1371|1372.7|1371.5|1371.2|1370|237
1627560300000|2021-07-29 12:05:00|1371.9|1370.7|1372.8|1371.6|1373.1|1371.9|1371.4|1370.2|192
1627560600000|2021-07-29 12:10:00|1372.5|1371.3|1371.4|1370.2|1372.5|1371.3|1370.9|1369.7|173
1627560900000|2021-07-29 12:15:00|1371.3|1370.1|1371.8|1370.6|1372|1370.8|1370.9|1369.7|77
1627561200000|2021-07-29 12:20:00|1371.7|1370.5|1371.3|1370.1|1371.9|1370.7|1371.2|1370|92
1627561500000|2021-07-29 12:25:00|1371.4|1370.2|1371.5|1370.3|1372|1370.8|1371.2|1370|62
1627561800000|2021-07-29 12:30:00|1371.8|1370.6|1373.9|1372.7|1374.8|1373.6|1371.4|1370.2|117
1627562100000|2021-07-29 12:35:00|1373.8|1372.6|1374.7|1373.5|1374.7|1373.5|1373.1|1371.9|271
1627562400000|2021-07-29 12:40:00|1374.6|1373.4|1373|1371.8|1374.7|1373.5|1372.7|1371.5|345
1627565400000|2021-07-29 13:30:00|1373.9|1372.7|1371.2|1370|1378.4|1377.2|1371.2|1370|1966
1627565700000|2021-07-29 13:35:00|1371.1|1369.9|1372.3|1371.1|1372.5|1371.3|1369.2|1368|1177
1627566000000|2021-07-29 13:40:00|1372.2|1371|1375.9|1374.7|1375.9|1374.7|1371.2|1370|1078
1627566300000|2021-07-29 13:45:00|1375.8|1374.6|1375|1373.8|1378.7|1377.5|1374.4|1373.2|1229
1627566600000|2021-07-29 13:50:00|1374.9|1373.7|1375.8|1374.6|1376.4|1375.2|1374.2|1373|593
1627566900000|2021-07-29 13:55:00|1375.7|1374.5|1374.9|1373.7|1376.9|1375.7|1374.7|1373.5|595
1627567200000|2021-07-29 14:00:00|1375|1373.8|1375.7|1374.5|1375.7|1374.5|1373.2|1372|481
1627567500000|2021-07-29 14:05:00|1375.4|1374.2|1375.2|1374|1376.7|1375.5|1375.2|1374|301
1627567800000|2021-07-29 14:10:00|1375.3|1374.1|1375.7|1374.5|1375.7|1374.5|1373.4|1372.2|390
1627568100000|2021-07-29 14:15:00|1375.9|1374.7|1375|1373.8|1377.7|1376.5|1374.7|1373.5|654
1627568400000|2021-07-29 14:20:00|1375.1|1373.9|1377.3|1376.1|1377.3|1376.1|1374.6|1373.4|491
1627568700000|2021-07-29 14:25:00|1377.4|1376.2|1377.8|1376.6|1378.7|1377.5|1377.4|1376.2|757
1627569000000|2021-07-29 14:30:00|1377.7|1376.5|1376.7|1375.5|1378.7|1377.5|1376.3|1375.1|726
1627569300000|2021-07-29 14:35:00|1376.8|1375.6|1379.2|1378|1379.9|1378.7|1376.8|1375.6|631
1627569600000|2021-07-29 14:40:00|1379.3|1378.1|1379.4|1378.2|1380.9|1379.7|1378.9|1377.7|930
1627569900000|2021-07-29 14:45:00|1379.9|1378.7|1377.4|1376.2|1379.9|1378.7|1377.4|1376.2|438
1627570200000|2021-07-29 14:50:00|1377.7|1376.5|1375.4|1374.2|1377.7|1376.5|1374.9|1373.7|649
1627570500000|2021-07-29 14:55:00|1375.5|1374.3|1377.7|1376.5|1377.7|1376.5|1374.7|1373.5|536
1627570800000|2021-07-29 15:00:00|1377.8|1376.6|1378|1376.8|1379.2|1378|1377.8|1376.6|485
1627571100000|2021-07-29 15:05:00|1377.5|1376.3|1377.5|1376.3|1377.7|1376.5|1375.6|1374.4|300
1627571400000|2021-07-29 15:10:00|1377.6|1376.4|1377.7|1376.5|1379.7|1378.5|1377.2|1376|483
1627571700000|2021-07-29 15:15:00|1378|1376.8|1376.8|1375.6|1378.4|1377.2|1376.2|1375|279
1627572000000|2021-07-29 15:20:00|1376.9|1375.7|1376.2|1375|1377.6|1376.4|1375.6|1374.4|487
1627572300000|2021-07-29 15:25:00|1376.3|1375.1|1375.7|1374.5|1376.5|1375.3|1374|1372.8|321
1627572600000|2021-07-29 15:30:00|1375.8|1374.6|1376.7|1375.5|1376.8|1375.6|1375.5|1374.3|724
1627572900000|2021-07-29 15:35:00|1376.2|1375|1378.5|1377.3|1378.5|1377.3|1374.5|1373.3|1052
1627573200000|2021-07-29 15:40:00|1378.3|1377.1|1377|1375.8|1378.5|1377.3|1376.6|1375.4|365
1627573500000|2021-07-29 15:45:00|1377.1|1375.9|1377.7|1376.5|1377.8|1376.6|1375.8|1374.6|308
1627573800000|2021-07-29 15:50:00|1378|1376.8|1378.4|1377.2|1378.7|1377.5|1377.9|1376.7|212
1627574100000|2021-07-29 15:55:00|1378.2|1377|1378.5|1377.3|1378.7|1377.5|1377.7|1376.5|230
1627574400000|2021-07-29 16:00:00|1378.7|1377.5|1379.4|1378.2|1379.5|1378.3|1378.2|1377|379
1627574700000|2021-07-29 16:05:00|1379.5|1378.3|1379.2|1378|1379.6|1378.4|1378.9|1377.7|236
1627575000000|2021-07-29 16:10:00|1379.1|1377.9|1378.9|1377.7|1379.2|1378|1378.7|1377.5|110
1627575300000|2021-07-29 16:15:00|1378.8|1377.6|1379.2|1378|1380.2|1379|1378.7|1377.5|562
1627575600000|2021-07-29 16:20:00|1378.9|1377.7|1376.8|1375.6|1378.9|1377.7|1376.7|1375.5|521
1627575900000|2021-07-29 16:25:00|1377.2|1376|1376.4|1375.2|1378|1376.8|1376|1374.8|400
1627576200000|2021-07-29 16:30:00|1376.9|1375.7|1379.2|1378|1379.7|1378.5|1376.9|1375.7|399
1627576500000|2021-07-29 16:35:00|1379.3|1378.1|1379.4|1378.2|1380.2|1379|1379.2|1378|476
1627576800000|2021-07-29 16:40:00|1379.2|1378|1380.2|1379|1380.7|1379.5|1379.2|1378|788
1627577100000|2021-07-29 16:45:00|1380.4|1379.2|1380.7|1379.5|1381.2|1380|1380.3|1379.1|314
1627577400000|2021-07-29 16:50:00|1380.9|1379.7|1379.9|1378.7|1380.9|1379.7|1379.4|1378.2|575
1627577700000|2021-07-29 16:55:00|1379.7|1378.5|1380.4|1379.2|1380.4|1379.2|1379.2|1378|265
1627578000000|2021-07-29 17:00:00|1380.3|1379.1|1380.2|1379|1380.9|1379.7|1380.2|1379|261
1627578300000|2021-07-29 17:05:00|1380.4|1379.2|1380.3|1379.1|1380.8|1379.6|1379.9|1378.7|155
1627578600000|2021-07-29 17:10:00|1380.2|1379|1378.3|1377.1|1380.2|1379|1377.7|1376.5|462
1627578900000|2021-07-29 17:15:00|1378.2|1377|1378.4|1377.2|1379.2|1378|1378|1376.8|284
1627579200000|2021-07-29 17:20:00|1378.7|1377.5|1379|1377.8|1379.2|1378|1378.6|1377.4|320
1627579500000|2021-07-29 17:25:00|1379.1|1377.9|1379.4|1378.2|1379.7|1378.5|1379|1377.8|179
1627579800000|2021-07-29 17:30:00|1379.3|1378.1|1379.5|1378.3|1379.7|1378.5|1379.2|1378|200
1627580100000|2021-07-29 17:35:00|1379.6|1378.4|1378.7|1377.5|1379.7|1378.5|1377.4|1376.2|596
1627580400000|2021-07-29 17:40:00|1378.8|1377.6|1378.7|1377.5|1379.5|1378.3|1378.4|1377.2|276
1627580700000|2021-07-29 17:45:00|1378.9|1377.7|1378.7|1377.5|1379.7|1378.5|1378.7|1377.5|288
1627581000000|2021-07-29 17:50:00|1378.9|1377.7|1377.6|1376.4|1378.9|1377.7|1377.4|1376.2|360
1627581300000|2021-07-29 17:55:00|1377.7|1376.5|1379.9|1378.7|1380.1|1378.9|1377.6|1376.4|497
1627581600000|2021-07-29 18:00:00|1380.2|1379|1378.2|1377|1380.3|1379.1|1377.9|1376.7|610
1627581900000|2021-07-29 18:05:00|1378.3|1377.1|1379|1377.8|1379.7|1378.5|1378.3|1377.1|652
1627582200000|2021-07-29 18:10:00|1379.1|1377.9|1380.2|1379|1380.4|1379.2|1378.2|1377|1310
1627582500000|2021-07-29 18:15:00|1379.9|1378.7|1380|1378.8|1380.4|1379.2|1379.2|1378|1235
1627603200000|2021-07-30 00:00:00|1380.7|1379.5|1380.7|1379.5|1382.1|1380.9|1378.7|1377.5|525
1627603500000|2021-07-30 00:05:00|1380.8|1379.6|1377.9|1376.7|1381.1|1379.9|1377.4|1376.2|138
1627603800000|2021-07-30 00:10:00|1378|1376.8|1377|1375.8|1378.2|1377|1376.9|1375.7|100
1627604100000|2021-07-30 00:15:00|1376.9|1375.7|1377.9|1376.7|1378|1376.8|1376.5|1375.3|93
1627604400000|2021-07-30 00:20:00|1378|1376.8|1377|1375.8|1378.1|1376.9|1376.9|1375.7|44
1627604700000|2021-07-30 00:25:00|1377.1|1375.9|1377.6|1376.4|1377.8|1376.6|1376.7|1375.5|17
1627605000000|2021-07-30 00:30:00|1377.7|1376.5|1377|1375.8|1377.7|1376.5|1377|1375.8|48
1627605300000|2021-07-30 00:35:00|1376.9|1375.7|1376.2|1375|1377.5|1376.3|1376.1|1374.9|144
1627605600000|2021-07-30 00:40:00|1376.1|1374.9|1375.9|1374.7|1376.6|1375.4|1375.7|1374.5|77
1627605900000|2021-07-30 00:45:00|1376.5|1375.3|1375.8|1374.6|1376.5|1375.3|1375.4|1374.2|50
1627606200000|2021-07-30 00:50:00|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1374.9|1373.7|92
1627606500000|2021-07-30 00:55:00|1375.4|1374.2|1375.6|1374.4|1376.3|1375.1|1375.4|1374.2|28
1627606800000|2021-07-30 01:00:00|1375.5|1374.3|1374.3|1373.1|1375.6|1374.4|1372.4|1371.2|332
1627607100000|2021-07-30 01:05:00|1374.4|1373.2|1374.9|1373.7|1375.4|1374.2|1374.1|1372.9|169
1627607400000|2021-07-30 01:10:00|1374.8|1373.6|1372.9|1371.7|1374.8|1373.6|1371.2|1370|321
1627607700000|2021-07-30 01:15:00|1372.8|1371.6|1372.3|1371.1|1374.2|1373|1371.7|1370.5|159
1627608000000|2021-07-30 01:20:00|1372.2|1371|1371.5|1370.3|1373.2|1372|1371|1369.8|215
1627608300000|2021-07-30 01:25:00|1371.4|1370.2|1372.2|1371|1372.6|1371.4|1371.4|1370.2|86
1627608600000|2021-07-30 01:30:00|1372.1|1370.9|1373.7|1372.5|1374|1372.8|1372.1|1370.9|71
1627608900000|2021-07-30 01:35:00|1373.6|1372.4|1373.7|1372.5|1374.2|1373|1373.2|1372|85
1627609200000|2021-07-30 01:40:00|1373.6|1372.4|1374.6|1373.4|1374.9|1373.7|1373.4|1372.2|130
1627609500000|2021-07-30 01:45:00|1374.4|1373.2|1375.4|1374.2|1375.6|1374.4|1374.2|1373|232
1627609800000|2021-07-30 01:50:00|1375.3|1374.1|1374.8|1373.6|1375.5|1374.3|1374.6|1373.4|34
1627610100000|2021-07-30 01:55:00|1374.9|1373.7|1375.9|1374.7|1376.1|1374.9|1374.9|1373.7|114
1627610400000|2021-07-30 02:00:00|1375.7|1374.5|1374.6|1373.4|1375.7|1374.5|1374.6|1373.4|85
1627610700000|2021-07-30 02:05:00|1374.5|1373.3|1374.5|1373.3|1374.9|1373.7|1374.2|1373|75
1627611000000|2021-07-30 02:10:00|1374.6|1373.4|1375.6|1374.4|1376.4|1375.2|1374.6|1373.4|38
1627611300000|2021-07-30 02:15:00|1375.5|1374.3|1376|1374.8|1376.5|1375.3|1375.4|1374.2|105
1627611600000|2021-07-30 02:20:00|1376.1|1374.9|1375.9|1374.7|1376.4|1375.2|1375.9|1374.7|104
1627611900000|2021-07-30 02:25:00|1376|1374.8|1376.9|1375.7|1376.9|1375.7|1375.9|1374.7|48
1627612200000|2021-07-30 02:30:00|1377.1|1375.9|1376.1|1374.9|1377.5|1376.3|1376.1|1374.9|80
1627612500000|2021-07-30 02:35:00|1376.2|1375|1376.9|1375.7|1377.1|1375.9|1375.1|1373.9|86
1627612800000|2021-07-30 02:40:00|1377|1375.8|1378.9|1377.7|1379|1377.8|1377|1375.8|86
1627613100000|2021-07-30 02:45:00|1378.7|1377.5|1378.4|1377.2|1378.9|1377.7|1378.1|1376.9|105
1627613400000|2021-07-30 02:50:00|1378.3|1377.1|1377.3|1376.1|1378.6|1377.4|1377.2|1376|44
1627613700000|2021-07-30 02:55:00|1377.4|1376.2|1377.6|1376.4|1378|1376.8|1377.3|1376.1|13
1627614000000|2021-07-30 03:00:00|1377.5|1376.3|1378.3|1377.1|1378.9|1377.7|1377.5|1376.3|41
1627614300000|2021-07-30 03:05:00|1378.2|1377|1378.6|1377.4|1378.6|1377.4|1377.6|1376.4|12
1627614600000|2021-07-30 03:10:00|1378.5|1377.3|1378.6|1377.4|1379|1377.8|1377.7|1376.5|71
1627614900000|2021-07-30 03:15:00|1378.7|1377.5|1378.8|1377.6|1378.9|1377.7|1378.6|1377.4|120
1627615200000|2021-07-30 03:20:00|1378.7|1377.5|1377.5|1376.3|1378.7|1377.5|1377.4|1376.2|33
1627615500000|2021-07-30 03:25:00|1377.6|1376.4|1377.9|1376.7|1377.9|1376.7|1377|1375.8|18
1627615800000|2021-07-30 03:30:00|1377.6|1376.4|1377.3|1376.1|1377.6|1376.4|1377.1|1375.9|32
1627616100000|2021-07-30 03:35:00|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.1|1375.9|3
1627616400000|2021-07-30 03:40:00|1377|1375.8|1377.2|1376|1377.4|1376.2|1376.9|1375.7|16
1627616700000|2021-07-30 03:45:00|1377.1|1375.9|1376.9|1375.7|1377.5|1376.3|1376.6|1375.4|17
1627617000000|2021-07-30 03:50:00|1376.8|1375.6|1377.1|1375.9|1377.4|1376.2|1376.6|1375.4|28
1627617300000|2021-07-30 03:55:00|1377|1375.8|1377.2|1376|1377.2|1376|1376.8|1375.6|28
1627617600000|2021-07-30 04:00:00|1377.3|1376.1|1377.4|1376.2|1377.4|1376.2|1377.1|1375.9|5
1627617900000|2021-07-30 04:05:00|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1376.9|1375.7|8
1627618200000|2021-07-30 04:10:00|1377.2|1376|1377.3|1376.1|1377.4|1376.2|1377.1|1375.9|5
1627618500000|2021-07-30 04:15:00|1377.4|1376.2|1377.1|1375.9|1377.4|1376.2|1377.1|1375.9|1
1627618800000|2021-07-30 04:20:00|1377.4|1376.2|1377.9|1376.7|1377.9|1376.7|1377.4|1376.2|4
1627619100000|2021-07-30 04:25:00|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|2
1627619400000|2021-07-30 04:30:00|1377.7|1376.5|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|11
1627619700000|2021-07-30 04:35:00|1377.6|1376.4|1378.3|1377.1|1378.4|1377.2|1377.5|1376.3|28
1627620000000|2021-07-30 04:40:00|1378.2|1377|1378|1376.8|1378.2|1377|1377.9|1376.7|2
1627620300000|2021-07-30 04:45:00|1377.9|1376.7|1378|1376.8|1378.1|1376.9|1377.9|1376.7|2
1627620600000|2021-07-30 04:50:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1627620900000|2021-07-30 04:55:00|1377.8|1376.6|1377.5|1376.3|1377.9|1376.7|1377.5|1376.3|5
1627621200000|2021-07-30 05:00:00|1377.4|1376.2|1377.2|1376|1377.6|1376.4|1377.2|1376|10
1627621500000|2021-07-30 05:05:00|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1377.1|1375.9|5
1627621800000|2021-07-30 05:10:00|1377.2|1376|1376.5|1375.3|1377.2|1376|1376.2|1375|31
1627622100000|2021-07-30 05:15:00|1376.4|1375.2|1376|1374.8|1376.4|1375.2|1376|1374.8|14
1627622400000|2021-07-30 05:20:00|1375.9|1374.7|1375.9|1374.7|1376.2|1375|1375.7|1374.5|19
1627622700000|2021-07-30 05:25:00|1376|1374.8|1375.9|1374.7|1376.3|1375.1|1375.7|1374.5|21
1627623000000|2021-07-30 05:30:00|1376|1374.8|1376.5|1375.3|1376.7|1375.5|1374.9|1373.7|42
1627623300000|2021-07-30 05:35:00|1376.6|1375.4|1376.2|1375|1377|1375.8|1376|1374.8|11
1627623600000|2021-07-30 05:40:00|1376|1374.8|1376.2|1375|1376.4|1375.2|1375.9|1374.7|16
1627623900000|2021-07-30 05:45:00|1376.1|1374.9|1375.9|1374.7|1376.4|1375.2|1375.6|1374.4|7
1627624200000|2021-07-30 05:50:00|1375.6|1374.4|1376.4|1375.2|1376.5|1375.3|1375.4|1374.2|19
1627624500000|2021-07-30 05:55:00|1376.2|1375|1376.5|1375.3|1376.7|1375.5|1376|1374.8|28
1627624800000|2021-07-30 06:00:00|1376.6|1375.4|1376.1|1374.9|1377.1|1375.9|1375.6|1374.4|16
1627625100000|2021-07-30 06:05:00|1376|1374.8|1375.6|1374.4|1376.4|1375.2|1375.6|1374.4|24
1627625400000|2021-07-30 06:10:00|1375.5|1374.3|1375.5|1374.3|1375.9|1374.7|1375|1373.8|53
1627625700000|2021-07-30 06:15:00|1375.4|1374.2|1375.6|1374.4|1375.6|1374.4|1375|1373.8|12
1627626000000|2021-07-30 06:20:00|1376|1374.8|1375.1|1373.9|1376.5|1375.3|1375.1|1373.9|8
1627626300000|2021-07-30 06:25:00|1374.9|1373.7|1374.5|1373.3|1375.2|1374|1374.5|1373.3|50
1627626600000|2021-07-30 06:30:00|1374.4|1373.2|1374.5|1373.3|1374.7|1373.5|1374.1|1372.9|30
1627626900000|2021-07-30 06:35:00|1374.4|1373.2|1375|1373.8|1375|1373.8|1374.4|1373.2|19
1627627200000|2021-07-30 06:40:00|1374.9|1373.7|1376|1374.8|1376|1374.8|1374.7|1373.5|24
1627627500000|2021-07-30 06:45:00|1375.8|1374.6|1377|1375.8|1377|1375.8|1375.4|1374.2|35
1627627800000|2021-07-30 06:50:00|1376.9|1375.7|1377.9|1376.7|1377.9|1376.7|1376.5|1375.3|98
1627628100000|2021-07-30 06:55:00|1377.8|1376.6|1379|1377.8|1379.2|1378|1377.6|1376.4|145
1627628400000|2021-07-30 07:00:00|1378.9|1377.7|1377.7|1376.5|1378.9|1377.7|1377|1375.8|47
1627628700000|2021-07-30 07:05:00|1377.8|1376.6|1378.2|1377|1378.2|1377|1377.4|1376.2|35
1627629000000|2021-07-30 07:10:00|1378|1376.8|1379|1377.8|1379|1377.8|1377.5|1376.3|17
1627629300000|2021-07-30 07:15:00|1378.7|1377.5|1379.4|1378.2|1379.7|1378.5|1378.1|1376.9|68
1627629600000|2021-07-30 07:20:00|1379.7|1378.5|1378.6|1377.4|1379.7|1378.5|1378.6|1377.4|13
1627629900000|2021-07-30 07:25:00|1378.4|1377.2|1378.5|1377.3|1379|1377.8|1378.2|1377|26
1627630200000|2021-07-30 07:30:00|1378.4|1377.2|1378.7|1377.5|1378.7|1377.5|1378.1|1376.9|20
1627630500000|2021-07-30 07:35:00|1378.5|1377.3|1379.5|1378.3|1379.5|1378.3|1378.1|1376.9|9
1627630800000|2021-07-30 07:40:00|1379.3|1378.1|1377.9|1376.7|1379.6|1378.4|1377.9|1376.7|28
1627631100000|2021-07-30 07:45:00|1377.5|1376.3|1377.5|1376.3|1377.7|1376.5|1377.4|1376.2|10
1627631400000|2021-07-30 07:50:00|1377.4|1376.2|1378.2|1377|1378.4|1377.2|1377.2|1376|12
1627631700000|2021-07-30 07:55:00|1378.1|1376.9|1379.2|1378|1379.2|1378|1377.9|1376.7|19
1627632000000|2021-07-30 08:00:00|1379|1377.8|1379.2|1378|1379.6|1378.4|1379|1377.8|37
1627632300000|2021-07-30 08:05:00|1379.6|1378.4|1379.1|1377.9|1379.8|1378.6|1379.1|1377.9|34
1627632600000|2021-07-30 08:10:00|1379.2|1378|1379.7|1378.5|1379.7|1378.5|1378.9|1377.7|22
1627632900000|2021-07-30 08:15:00|1379.6|1378.4|1379.2|1378|1379.9|1378.7|1378.9|1377.7|26
1627633200000|2021-07-30 08:20:00|1379.1|1377.9|1378.9|1377.7|1379.2|1378|1378.7|1377.5|15
1627633500000|2021-07-30 08:25:00|1379|1377.8|1377.9|1376.7|1379|1377.8|1377.9|1376.7|24
1627633800000|2021-07-30 08:30:00|1378|1376.8|1377.7|1376.5|1378.4|1377.2|1377.3|1376.1|18
1627634100000|2021-07-30 08:35:00|1377.6|1376.4|1378|1376.8|1378.2|1377|1377.6|1376.4|12
1627634400000|2021-07-30 08:40:00|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.2|1376|18
1627634700000|2021-07-30 08:45:00|1377.7|1376.5|1378.1|1376.9|1378.1|1376.9|1377.4|1376.2|44
1627635000000|2021-07-30 08:50:00|1378|1376.8|1377.6|1376.4|1378.2|1377|1377.4|1376.2|28
1627635300000|2021-07-30 08:55:00|1377.5|1376.3|1377.9|1376.7|1378.1|1376.9|1377.4|1376.2|18
1627635600000|2021-07-30 09:00:00|1377.7|1376.5|1376.6|1375.4|1377.7|1376.5|1376.5|1375.3|56
1627635900000|2021-07-30 09:05:00|1376.5|1375.3|1375.9|1374.7|1376.6|1375.4|1375.5|1374.3|31
1627636200000|2021-07-30 09:10:00|1375.7|1374.5|1375|1373.8|1375.7|1374.5|1374.9|1373.7|25
1627636500000|2021-07-30 09:15:00|1374.9|1373.7|1375.3|1374.1|1375.4|1374.2|1374.9|1373.7|16
1627636800000|2021-07-30 09:20:00|1375.2|1374|1373.8|1372.6|1375.5|1374.3|1373|1371.8|56
1627637100000|2021-07-30 09:25:00|1373.6|1372.4|1374.6|1373.4|1375.4|1374.2|1373.6|1372.4|42
1627637400000|2021-07-30 09:30:00|1374.7|1373.5|1375.8|1374.6|1375.9|1374.7|1374|1372.8|58
1627637700000|2021-07-30 09:35:00|1375.9|1374.7|1374.7|1373.5|1375.9|1374.7|1374.4|1373.2|39
1627638000000|2021-07-30 09:40:00|1374.6|1373.4|1374.4|1373.2|1375.3|1374.1|1373.9|1372.7|82
1627638300000|2021-07-30 09:45:00|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.4|1372.2|21
1627638600000|2021-07-30 09:50:00|1373.8|1372.6|1373.3|1372.1|1373.9|1372.7|1372.9|1371.7|155
1627638900000|2021-07-30 09:55:00|1373.1|1371.9|1372.6|1371.4|1373.1|1371.9|1372.4|1371.2|54
1627639200000|2021-07-30 10:00:00|1372.8|1371.6|1372.6|1371.4|1373|1371.8|1372.1|1370.9|107
1627639500000|2021-07-30 10:05:00|1372.5|1371.3|1373.1|1371.9|1373.7|1372.5|1372.4|1371.2|54
1627639800000|2021-07-30 10:10:00|1373.2|1372|1371.2|1370|1373.4|1372.2|1370.9|1369.7|233
1627640100000|2021-07-30 10:15:00|1371.3|1370.1|1372|1370.8|1372|1370.8|1370.9|1369.7|46
1627640400000|2021-07-30 10:20:00|1371.9|1370.7|1373|1371.8|1373.4|1372.2|1371.6|1370.4|97
1627640700000|2021-07-30 10:25:00|1372.9|1371.7|1371.9|1370.7|1372.9|1371.7|1371.8|1370.6|101
1627641000000|2021-07-30 10:30:00|1372|1370.8|1372.1|1370.9|1372.9|1371.7|1371.9|1370.7|59
1627641300000|2021-07-30 10:35:00|1372|1370.8|1370.4|1369.2|1372.1|1370.9|1370.4|1369.2|100
1627641600000|2021-07-30 10:40:00|1370.5|1369.3|1370.4|1369.2|1370.9|1369.7|1370.4|1369.2|112
1627641900000|2021-07-30 10:45:00|1370.2|1369|1369.9|1368.7|1370.2|1369|1369.1|1367.9|96
1627642200000|2021-07-30 10:50:00|1370.1|1368.9|1371.9|1370.7|1372|1370.8|1370|1368.8|45
1627642500000|2021-07-30 10:55:00|1371.6|1370.4|1371.1|1369.9|1371.7|1370.5|1370.4|1369.2|54
1627642800000|2021-07-30 11:00:00|1371.2|1370|1371.1|1369.9|1371.4|1370.2|1370.4|1369.2|64
1627643100000|2021-07-30 11:05:00|1371|1369.8|1371.1|1369.9|1371.4|1370.2|1370.6|1369.4|72
1627643400000|2021-07-30 11:10:00|1371.3|1370.1|1370.1|1368.9|1371.4|1370.2|1369.9|1368.7|118
1627643700000|2021-07-30 11:15:00|1370|1368.8|1370.4|1369.2|1370.5|1369.3|1369.6|1368.4|74
1627644000000|2021-07-30 11:20:00|1370.5|1369.3|1370|1368.8|1370.8|1369.6|1369.7|1368.5|18
1627644300000|2021-07-30 11:25:00|1370.1|1368.9|1369.1|1367.9|1370.2|1369|1369|1367.8|64
1627644600000|2021-07-30 11:30:00|1369|1367.8|1368.4|1367.2|1369.7|1368.5|1368.4|1367.2|121
1627644900000|2021-07-30 11:35:00|1368.1|1366.9|1368|1366.8|1368.2|1367|1366.8|1365.6|205
1627645200000|2021-07-30 11:40:00|1368.1|1366.9|1369.2|1368|1369.3|1368.1|1367.9|1366.7|51
1627645500000|2021-07-30 11:45:00|1369.3|1368.1|1368|1366.8|1369.6|1368.4|1367.9|1366.7|142
1627645800000|2021-07-30 11:50:00|1368.1|1366.9|1368.5|1367.3|1369|1367.8|1368|1366.8|96
1627646100000|2021-07-30 11:55:00|1368.4|1367.2|1367.4|1366.2|1368.4|1367.2|1367.1|1365.9|186
1627646400000|2021-07-30 12:00:00|1367.1|1365.9|1367.1|1365.9|1368|1366.8|1367.1|1365.9|112
1627646700000|2021-07-30 12:05:00|1367.3|1366.1|1365.4|1364.2|1367.4|1366.2|1365|1363.8|263
1627647000000|2021-07-30 12:10:00|1365.1|1363.9|1364.9|1363.7|1365.8|1364.6|1364.4|1363.2|121
1627647300000|2021-07-30 12:15:00|1365.4|1364.2|1364.4|1363.2|1365.9|1364.7|1364.4|1363.2|146
1627647600000|2021-07-30 12:20:00|1364.5|1363.3|1365.8|1364.6|1366|1364.8|1364.4|1363.2|106
1627647900000|2021-07-30 12:25:00|1365.7|1364.5|1365.9|1364.7|1365.9|1364.7|1365.1|1363.9|89
1627648200000|2021-07-30 12:30:00|1366.4|1365.2|1367.1|1365.9|1367.2|1366|1366|1364.8|129
1627648500000|2021-07-30 12:35:00|1367|1365.8|1365.7|1364.5|1367|1365.8|1365.1|1363.9|114
1627648800000|2021-07-30 12:40:00|1365.6|1364.4|1364.5|1363.3|1366|1364.8|1364.2|1363|278
1627651800000|2021-07-30 13:30:00|1363.3|1362.1|1365.5|1364.3|1369.1|1367.9|1363.1|1361.9|1876
1627652100000|2021-07-30 13:35:00|1365.8|1364.6|1360.1|1358.9|1365.9|1364.7|1358.1|1356.9|1512
1627652400000|2021-07-30 13:40:00|1360.4|1359.2|1359.4|1358.2|1362.4|1361.2|1359.3|1358.1|725
1627652700000|2021-07-30 13:45:00|1359.2|1358|1361.4|1360.2|1362.1|1360.9|1358.3|1357.1|831
1627653000000|2021-07-30 13:50:00|1361.3|1360.1|1354.9|1353.7|1361.3|1360.1|1352.9|1351.7|1608
1627653300000|2021-07-30 13:55:00|1355|1353.8|1355.3|1354.1|1356.2|1355|1354.5|1353.3|740
1627653600000|2021-07-30 14:00:00|1355.5|1354.3|1353.3|1352.1|1355.9|1354.7|1353|1351.8|1335
1627653900000|2021-07-30 14:05:00|1353.5|1352.3|1355.8|1354.6|1356.3|1355.1|1353.1|1351.9|589
1627654200000|2021-07-30 14:10:00|1355.7|1354.5|1356.9|1355.7|1357.3|1356.1|1355|1353.8|754
1627654500000|2021-07-30 14:15:00|1357|1355.8|1355|1353.8|1357|1355.8|1354.5|1353.3|479
1627654800000|2021-07-30 14:20:00|1354.8|1353.6|1353.8|1352.6|1355.2|1354|1353.5|1352.3|503
1627655100000|2021-07-30 14:25:00|1353.6|1352.4|1351|1349.8|1353.8|1352.6|1351|1349.8|1014
1627655400000|2021-07-30 14:30:00|1351.1|1349.9|1347.6|1346.4|1351.6|1350.4|1347.5|1346.3|1057
1627655700000|2021-07-30 14:35:00|1347.8|1346.6|1349.3|1348.1|1349.8|1348.6|1347.5|1346.3|814
1627656000000|2021-07-30 14:40:00|1349.4|1348.2|1348.6|1347.4|1350.8|1349.6|1348.6|1347.4|927
1627656300000|2021-07-30 14:45:00|1348.7|1347.5|1348.7|1347.5|1349.8|1348.6|1348.3|1347.1|532
1627656600000|2021-07-30 14:50:00|1348.6|1347.4|1351.8|1350.6|1352.1|1350.9|1348.5|1347.3|733
1627656900000|2021-07-30 14:55:00|1351.7|1350.5|1350.7|1349.5|1352.1|1350.9|1349.8|1348.6|528
1627657200000|2021-07-30 15:00:00|1350.8|1349.6|1353|1351.8|1353|1351.8|1350.3|1349.1|434
1627657500000|2021-07-30 15:05:00|1352.8|1351.6|1350.8|1349.6|1352.8|1351.6|1350.5|1349.3|345
1627657800000|2021-07-30 15:10:00|1351|1349.8|1352.8|1351.6|1353|1351.8|1350.5|1349.3|344
1627658100000|2021-07-30 15:15:00|1352.7|1351.5|1353|1351.8|1353.9|1352.7|1352.5|1351.3|574
1627658400000|2021-07-30 15:20:00|1353.2|1352|1352.8|1351.6|1353.5|1352.3|1352.4|1351.2|474
1627658700000|2021-07-30 15:25:00|1353|1351.8|1352.3|1351.1|1353.3|1352.1|1352.3|1351.1|360
1627659000000|2021-07-30 15:30:00|1352.4|1351.2|1351.8|1350.6|1352.8|1351.6|1351.8|1350.6|256
1627659300000|2021-07-30 15:35:00|1351.9|1350.7|1353.8|1352.6|1353.9|1352.7|1351.8|1350.6|313
1627659600000|2021-07-30 15:40:00|1353.7|1352.5|1354.3|1353.1|1355|1353.8|1353.6|1352.4|554
1627659900000|2021-07-30 15:45:00|1354.4|1353.2|1354.3|1353.1|1354.5|1353.3|1353.3|1352.1|261
1627660200000|2021-07-30 15:50:00|1354.4|1353.2|1353|1351.8|1355.6|1354.4|1353|1351.8|363
1627660500000|2021-07-30 15:55:00|1353.1|1351.9|1350.8|1349.6|1353.3|1352.1|1350.3|1349.1|642
1627660800000|2021-07-30 16:00:00|1350.9|1349.7|1348.8|1347.6|1351.8|1350.6|1348.8|1347.6|682
1627661100000|2021-07-30 16:05:00|1348.7|1347.5|1351.2|1350|1351.6|1350.4|1348.7|1347.5|410
1627661400000|2021-07-30 16:10:00|1351.3|1350.1|1352.3|1351.1|1352.3|1351.1|1350.4|1349.2|258
1627661700000|2021-07-30 16:15:00|1352.6|1351.4|1352.8|1351.6|1353.2|1352|1352.1|1350.9|426
1627662000000|2021-07-30 16:20:00|1353.1|1351.9|1352.3|1351.1|1353.3|1352.1|1351.3|1350.1|252
1627662300000|2021-07-30 16:25:00|1352.1|1350.9|1350.3|1349.1|1352.1|1350.9|1350.1|1348.9|310
1627662600000|2021-07-30 16:30:00|1350.1|1348.9|1349.4|1348.2|1350.3|1349.1|1348.8|1347.6|282
1627662900000|2021-07-30 16:35:00|1349.6|1348.4|1349.1|1347.9|1349.8|1348.6|1349.1|1347.9|173
1627663200000|2021-07-30 16:40:00|1348.8|1347.6|1349.1|1347.9|1349.1|1347.9|1348.5|1347.3|191
1627663500000|2021-07-30 16:45:00|1348.9|1347.7|1348.8|1347.6|1349.1|1347.9|1348.2|1347|485
1627663800000|2021-07-30 16:50:00|1348.4|1347.2|1345.8|1344.6|1348.4|1347.2|1345.6|1344.4|669
1627664100000|2021-07-30 16:55:00|1345.7|1344.5|1347.3|1346.1|1347.6|1346.4|1345.1|1343.9|523
1627664400000|2021-07-30 17:00:00|1347.6|1346.4|1350.3|1349.1|1350.8|1349.6|1347.3|1346.1|633
1627664700000|2021-07-30 17:05:00|1350.6|1349.4|1351.8|1350.6|1352|1350.8|1350.3|1349.1|1020
1627665000000|2021-07-30 17:10:00|1352|1350.8|1348.6|1347.4|1352.4|1351.2|1348.3|1347.1|287
1627665300000|2021-07-30 17:15:00|1348.4|1347.2|1348.8|1347.6|1349.3|1348.1|1347.8|1346.6|485
1627665600000|2021-07-30 17:20:00|1348.6|1347.4|1348.2|1347|1349.6|1348.4|1348.1|1346.9|342
1627665900000|2021-07-30 17:25:00|1348.1|1346.9|1348.8|1347.6|1349.1|1347.9|1347.8|1346.6|296
1627666200000|2021-07-30 17:30:00|1348.6|1347.4|1348.3|1347.1|1350.1|1348.9|1348.3|1347.1|266
1627666500000|2021-07-30 17:35:00|1348.5|1347.3|1349.6|1348.4|1349.8|1348.6|1348.1|1346.9|219
1627666800000|2021-07-30 17:40:00|1349.7|1348.5|1348.8|1347.6|1349.8|1348.6|1348.8|1347.6|213
1627667100000|2021-07-30 17:45:00|1348.9|1347.7|1348.3|1347.1|1349.7|1348.5|1348.3|1347.1|308
1627667400000|2021-07-30 17:50:00|1348.6|1347.4|1348|1346.8|1349.8|1348.6|1347.8|1346.6|381
1627667700000|2021-07-30 17:55:00|1348.1|1346.9|1348.1|1346.9|1349.5|1348.3|1347.8|1346.6|271
1627668000000|2021-07-30 18:00:00|1347.8|1346.6|1349.7|1348.5|1349.8|1348.6|1347.4|1346.2|599
1627668300000|2021-07-30 18:05:00|1349.6|1348.4|1349.3|1348.1|1349.8|1348.6|1348.3|1347.1|726
1627668600000|2021-07-30 18:10:00|1349.6|1348.4|1350.8|1349.6|1352.8|1351.6|1349.1|1347.9|2385
1627668900000|2021-07-30 18:15:00|1350.9|1349.7|1350.3|1349.1|1351.6|1350.4|1350|1348.8|770
1627862400000|2021-08-02 00:00:00|1352.3|1351.1|1355.6|1354.4|1357.1|1355.9|1351.8|1350.6|663
1627862700000|2021-08-02 00:05:00|1355.4|1354.2|1353.6|1352.4|1356.1|1354.9|1352.2|1351|190
1627863000000|2021-08-02 00:10:00|1353.3|1352.1|1351.7|1350.5|1354.3|1353.1|1350.4|1349.2|216
1627863300000|2021-08-02 00:15:00|1352.1|1350.9|1354.1|1352.9|1354.2|1353|1351.2|1350|496
1627863600000|2021-08-02 00:20:00|1354|1352.8|1354.1|1352.9|1354.4|1353.2|1353.2|1352|206
1627863900000|2021-08-02 00:25:00|1354.2|1353|1353.7|1352.5|1354.9|1353.7|1353.4|1352.2|231
1627864200000|2021-08-02 00:30:00|1353.9|1352.7|1352.7|1351.5|1353.9|1352.7|1351.9|1350.7|158
1627864500000|2021-08-02 00:35:00|1352.6|1351.4|1352.4|1351.2|1352.7|1351.5|1352.2|1351|15
1627864800000|2021-08-02 00:40:00|1352.5|1351.3|1353.2|1352|1353.6|1352.4|1352.5|1351.3|147
1627865100000|2021-08-02 00:45:00|1353.4|1352.2|1352.8|1351.6|1353.4|1352.2|1352.7|1351.5|33
1627865400000|2021-08-02 00:50:00|1352.9|1351.7|1352.9|1351.7|1353.3|1352.1|1352.6|1351.4|59
1627865700000|2021-08-02 00:55:00|1353|1351.8|1353.3|1352.1|1353.5|1352.3|1352.2|1351|212
1627866000000|2021-08-02 01:00:00|1353.7|1352.5|1353.8|1352.6|1354.3|1353.1|1352.2|1351|237
1627866300000|2021-08-02 01:05:00|1353.9|1352.7|1354.9|1353.7|1355.1|1353.9|1353.4|1352.2|125
1627866600000|2021-08-02 01:10:00|1354.7|1353.5|1353.3|1352.1|1355.3|1354.1|1353.2|1352|126
1627866900000|2021-08-02 01:15:00|1353.2|1352|1351.7|1350.5|1353.2|1352|1350.9|1349.7|238
1627867200000|2021-08-02 01:20:00|1351.8|1350.6|1348.4|1347.2|1351.8|1350.6|1348.3|1347.1|125
1627867500000|2021-08-02 01:25:00|1348.3|1347.1|1348.3|1347.1|1349.3|1348.1|1348.2|1347|148
1627867800000|2021-08-02 01:30:00|1348.5|1347.3|1349.7|1348.5|1349.9|1348.7|1348.1|1346.9|43
1627868100000|2021-08-02 01:35:00|1349.6|1348.4|1349.2|1348|1350.2|1349|1348.3|1347.1|191
1627868400000|2021-08-02 01:40:00|1349.3|1348.1|1349.1|1347.9|1350.2|1349|1348.9|1347.7|51
1627868700000|2021-08-02 01:45:00|1348.9|1347.7|1348.9|1347.7|1349.3|1348.1|1347.8|1346.6|44
1627869000000|2021-08-02 01:50:00|1348.8|1347.6|1348.8|1347.6|1349.4|1348.2|1348.7|1347.5|30
1627869300000|2021-08-02 01:55:00|1349|1347.8|1348.4|1347.2|1349.9|1348.7|1348.4|1347.2|55
1627869600000|2021-08-02 02:00:00|1348.5|1347.3|1347.2|1346|1349.8|1348.6|1347.2|1346|31
1627869900000|2021-08-02 02:05:00|1347.3|1346.1|1346.2|1345|1347.7|1346.5|1346.2|1345|126
1627870200000|2021-08-02 02:10:00|1346.3|1345.1|1346.5|1345.3|1347.2|1346|1346.2|1345|78
1627870500000|2021-08-02 02:15:00|1346.3|1345.1|1346.4|1345.2|1346.7|1345.5|1346.3|1345.1|11
1627870800000|2021-08-02 02:20:00|1346.6|1345.4|1346.8|1345.6|1346.8|1345.6|1346.2|1345|44
1627871100000|2021-08-02 02:25:00|1347.4|1346.2|1348.2|1347|1348.2|1347|1347.2|1346|26
1627871400000|2021-08-02 02:30:00|1348.3|1347.1|1348.2|1347|1348.9|1347.7|1347.9|1346.7|35
1627871700000|2021-08-02 02:35:00|1347.9|1346.7|1348.2|1347|1348.4|1347.2|1347.9|1346.7|32
1627872000000|2021-08-02 02:40:00|1348.4|1347.2|1348.3|1347.1|1349.2|1348|1348.2|1347|31
1627872300000|2021-08-02 02:45:00|1348.2|1347|1348.3|1347.1|1348.7|1347.5|1348.2|1347|19
1627872600000|2021-08-02 02:50:00|1348.2|1347|1347.8|1346.6|1348.2|1347|1347.3|1346.1|52
1627872900000|2021-08-02 02:55:00|1347.7|1346.5|1348.1|1346.9|1348.2|1347|1347.6|1346.4|26
1627873200000|2021-08-02 03:00:00|1347.9|1346.7|1348.2|1347|1348.2|1347|1346.7|1345.5|37
1627873500000|2021-08-02 03:05:00|1348.3|1347.1|1347.1|1345.9|1348.3|1347.1|1347|1345.8|22
1627873800000|2021-08-02 03:10:00|1347.3|1346.1|1348.2|1347|1348.6|1347.4|1347.3|1346.1|77
1627874100000|2021-08-02 03:15:00|1348.3|1347.1|1350.1|1348.9|1350.1|1348.9|1347.3|1346.1|115
1627874400000|2021-08-02 03:20:00|1350|1348.8|1350.4|1349.2|1350.5|1349.3|1349.2|1348|138
1627874700000|2021-08-02 03:25:00|1350.3|1349.1|1351.1|1349.9|1351.9|1350.7|1350.2|1349|117
1627875000000|2021-08-02 03:30:00|1351|1349.8|1350.6|1349.4|1351.2|1350|1350.4|1349.2|25
1627875300000|2021-08-02 03:35:00|1350.5|1349.3|1350.7|1349.5|1350.9|1349.7|1350.2|1349|44
1627875600000|2021-08-02 03:40:00|1350.8|1349.6|1350.6|1349.4|1350.8|1349.6|1350.4|1349.2|6
1627875900000|2021-08-02 03:45:00|1350.9|1349.7|1350.8|1349.6|1350.9|1349.7|1350.8|1349.6|30
1627876200000|2021-08-02 03:50:00|1350.9|1349.7|1351.4|1350.2|1352.1|1350.9|1350.8|1349.6|28
1627876500000|2021-08-02 03:55:00|1351.6|1350.4|1352.6|1351.4|1352.7|1351.5|1351.6|1350.4|44
1627876800000|2021-08-02 04:00:00|1352.8|1351.6|1351.5|1350.3|1352.8|1351.6|1351.2|1350|66
1627877100000|2021-08-02 04:05:00|1351.4|1350.2|1351|1349.8|1351.4|1350.2|1350.8|1349.6|25
1627877400000|2021-08-02 04:10:00|1351.4|1350.2|1350.8|1349.6|1351.4|1350.2|1350.7|1349.5|14
1627877700000|2021-08-02 04:15:00|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|3
1627878000000|2021-08-02 04:20:00|1351|1349.8|1351.4|1350.2|1351.4|1350.2|1351|1349.8|10
1627878300000|2021-08-02 04:25:00|1351.3|1350.1|1351.5|1350.3|1351.6|1350.4|1351.2|1350|11
1627878600000|2021-08-02 04:30:00|1351.4|1350.2|1350.7|1349.5|1351.4|1350.2|1350.6|1349.4|9
1627878900000|2021-08-02 04:35:00|1350.6|1349.4|1350.2|1349|1350.6|1349.4|1350.2|1349|4
1627879200000|2021-08-02 04:40:00|1350.5|1349.3|1350.7|1349.5|1350.7|1349.5|1350.4|1349.2|16
1627879500000|2021-08-02 04:45:00|1350.6|1349.4|1350.4|1349.2|1350.7|1349.5|1350.3|1349.1|10
1627879800000|2021-08-02 04:50:00|1350.3|1349.1|1349.7|1348.5|1350.3|1349.1|1349.7|1348.5|44
1627880100000|2021-08-02 04:55:00|1349.6|1348.4|1349.4|1348.2|1349.6|1348.4|1349.2|1348|9
1627880400000|2021-08-02 05:00:00|1349.3|1348.1|1349.8|1348.6|1349.8|1348.6|1349.2|1348|17
1627880700000|2021-08-02 05:05:00|1349.7|1348.5|1349.7|1348.5|1349.9|1348.7|1348.9|1347.7|23
1627881000000|2021-08-02 05:10:00|1349.4|1348.2|1347.9|1346.7|1349.4|1348.2|1347.9|1346.7|31
1627881300000|2021-08-02 05:15:00|1346.9|1345.7|1346.4|1345.2|1347.2|1346|1346.2|1345|161
1627881600000|2021-08-02 05:20:00|1346.5|1345.3|1346.5|1345.3|1346.8|1345.6|1346.4|1345.2|37
1627881900000|2021-08-02 05:25:00|1346.3|1345.1|1346.4|1345.2|1346.5|1345.3|1346.2|1345|48
1627882200000|2021-08-02 05:30:00|1346.9|1345.7|1347.7|1346.5|1348.4|1347.2|1346.4|1345.2|151
1627882500000|2021-08-02 05:35:00|1347.9|1346.7|1346.7|1345.5|1348.3|1347.1|1346.2|1345|50
1627882800000|2021-08-02 05:40:00|1346.9|1345.7|1347.8|1346.6|1348.2|1347|1346.9|1345.7|37
1627883100000|2021-08-02 05:45:00|1347.9|1346.7|1348.6|1347.4|1348.7|1347.5|1347.4|1346.2|35
1627883400000|2021-08-02 05:50:00|1348.5|1347.3|1347.2|1346|1348.5|1347.3|1347.2|1346|18
1627883700000|2021-08-02 05:55:00|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.1|1345.9|20
1627884000000|2021-08-02 06:00:00|1347.1|1345.9|1348.3|1347.1|1348.4|1347.2|1346.9|1345.7|40
1627884300000|2021-08-02 06:05:00|1348.2|1347|1347.7|1346.5|1348.3|1347.1|1347.4|1346.2|28
1627884600000|2021-08-02 06:10:00|1347.6|1346.4|1347.2|1346|1347.9|1346.7|1347|1345.8|22
1627884900000|2021-08-02 06:15:00|1347.4|1346.2|1347.2|1346|1347.8|1346.6|1346.9|1345.7|20
1627885200000|2021-08-02 06:20:00|1347.3|1346.1|1347.2|1346|1347.7|1346.5|1346.7|1345.5|30
1627885500000|2021-08-02 06:25:00|1347.3|1346.1|1347.8|1346.6|1347.9|1346.7|1347.2|1346|35
1627885800000|2021-08-02 06:30:00|1347.9|1346.7|1348.4|1347.2|1348.4|1347.2|1347.6|1346.4|46
1627886100000|2021-08-02 06:35:00|1348.3|1347.1|1348.6|1347.4|1348.9|1347.7|1348.2|1347|26
1627886400000|2021-08-02 06:40:00|1348.7|1347.5|1349.4|1348.2|1349.7|1348.5|1348.6|1347.4|43
1627886700000|2021-08-02 06:45:00|1349.3|1348.1|1347.2|1346|1349.4|1348.2|1347.2|1346|66
1627887000000|2021-08-02 06:50:00|1347.1|1345.9|1347.2|1346|1347.2|1346|1346.2|1345|47
1627887300000|2021-08-02 06:55:00|1347|1345.8|1348.1|1346.9|1348.2|1347|1346.9|1345.7|104
1627887600000|2021-08-02 07:00:00|1348.2|1347|1348.4|1347.2|1349.3|1348.1|1348.2|1347|36
1627887900000|2021-08-02 07:05:00|1348.3|1347.1|1348.2|1347|1348.6|1347.4|1348.2|1347|32
1627888200000|2021-08-02 07:10:00|1348.4|1347.2|1348.2|1347|1348.4|1347.2|1348.2|1347|31
1627888500000|2021-08-02 07:15:00|1348.4|1347.2|1347.4|1346.2|1348.4|1347.2|1347.4|1346.2|61
1627888800000|2021-08-02 07:20:00|1347.3|1346.1|1347.8|1346.6|1347.9|1346.7|1346.9|1345.7|25
1627889100000|2021-08-02 07:25:00|1347.9|1346.7|1347.3|1346.1|1348.5|1347.3|1347.3|1346.1|28
1627889400000|2021-08-02 07:30:00|1347.4|1346.2|1347.6|1346.4|1347.7|1346.5|1346.6|1345.4|33
1627889700000|2021-08-02 07:35:00|1347.7|1346.5|1347.8|1346.6|1348.1|1346.9|1347.7|1346.5|11
1627890000000|2021-08-02 07:40:00|1347.9|1346.7|1347.1|1345.9|1348.1|1346.9|1347.1|1345.9|7
1627890300000|2021-08-02 07:45:00|1346.9|1345.7|1346.6|1345.4|1346.9|1345.7|1346.3|1345.1|28
1627890600000|2021-08-02 07:50:00|1346.4|1345.2|1345.6|1344.4|1346.9|1345.7|1345.6|1344.4|62
1627890900000|2021-08-02 07:55:00|1345.7|1344.5|1342.8|1341.6|1345.7|1344.5|1342.7|1341.5|172
1627891200000|2021-08-02 08:00:00|1342.9|1341.7|1342.8|1341.6|1343.4|1342.2|1342.7|1341.5|71
1627891500000|2021-08-02 08:05:00|1342.9|1341.7|1343.4|1342.2|1343.6|1342.4|1342.9|1341.7|32
1627891800000|2021-08-02 08:10:00|1343.6|1342.4|1343.3|1342.1|1343.9|1342.7|1343.2|1342|43
1627892100000|2021-08-02 08:15:00|1343.4|1342.2|1343.6|1342.4|1343.9|1342.7|1343.2|1342|34
1627892400000|2021-08-02 08:20:00|1343.7|1342.5|1344.2|1343|1344.2|1343|1343.6|1342.4|18
1627892700000|2021-08-02 08:25:00|1344.1|1342.9|1343|1341.8|1344.3|1343.1|1343|1341.8|49
1627893000000|2021-08-02 08:30:00|1342.9|1341.7|1343|1341.8|1343.2|1342|1342.7|1341.5|28
1627893300000|2021-08-02 08:35:00|1343.2|1342|1343|1341.8|1343.2|1342|1342.9|1341.7|21
1627893600000|2021-08-02 08:40:00|1343.2|1342|1343.9|1342.7|1344|1342.8|1343|1341.8|19
1627893900000|2021-08-02 08:45:00|1344.1|1342.9|1344.1|1342.9|1344.3|1343.1|1343.8|1342.6|20
1627894200000|2021-08-02 08:50:00|1344.2|1343|1343.5|1342.3|1344.2|1343|1343.2|1342|43
1627894500000|2021-08-02 08:55:00|1343.6|1342.4|1343.3|1342.1|1343.8|1342.6|1342.4|1341.2|84
1627894800000|2021-08-02 09:00:00|1343.4|1342.2|1344.3|1343.1|1344.4|1343.2|1343.4|1342.2|22
1627895100000|2021-08-02 09:05:00|1344.2|1343|1344.6|1343.4|1344.8|1343.6|1344.2|1343|23
1627895400000|2021-08-02 09:10:00|1344.5|1343.3|1344.2|1343|1344.5|1343.3|1344.2|1343|9
1627895700000|2021-08-02 09:15:00|1344|1342.8|1344.4|1343.2|1344.8|1343.6|1343.9|1342.7|28
1627896000000|2021-08-02 09:20:00|1344.5|1343.3|1344.7|1343.5|1345.2|1344|1344.5|1343.3|87
1627896300000|2021-08-02 09:25:00|1344.9|1343.7|1343.8|1342.6|1345|1343.8|1343.5|1342.3|77
1627896600000|2021-08-02 09:30:00|1343.9|1342.7|1344.3|1343.1|1344.7|1343.5|1343.9|1342.7|20
1627896900000|2021-08-02 09:35:00|1344.4|1343.2|1344.8|1343.6|1345.4|1344.2|1344.4|1343.2|29
1627897200000|2021-08-02 09:40:00|1344.7|1343.5|1342.7|1341.5|1344.7|1343.5|1342.4|1341.2|55
1627897500000|2021-08-02 09:45:00|1342.8|1341.6|1343.8|1342.6|1343.8|1342.6|1342.7|1341.5|52
1627897800000|2021-08-02 09:50:00|1343.9|1342.7|1345.3|1344.1|1345.4|1344.2|1343.9|1342.7|25
1627898100000|2021-08-02 09:55:00|1345.2|1344|1345|1343.8|1345.4|1344.2|1344.5|1343.3|29
1627898400000|2021-08-02 10:00:00|1345.1|1343.9|1343.9|1342.7|1345.1|1343.9|1343.9|1342.7|22
1627898700000|2021-08-02 10:05:00|1344.2|1343|1344.5|1343.3|1344.7|1343.5|1343.9|1342.7|20
1627899000000|2021-08-02 10:10:00|1344.7|1343.5|1344|1342.8|1344.7|1343.5|1344|1342.8|26
1627899300000|2021-08-02 10:15:00|1343.8|1342.6|1343.4|1342.2|1344.3|1343.1|1343.3|1342.1|30
1627899600000|2021-08-02 10:20:00|1343.5|1342.3|1343.7|1342.5|1343.9|1342.7|1343.4|1342.2|22
1627899900000|2021-08-02 10:25:00|1343.8|1342.6|1344.3|1343.1|1344.6|1343.4|1343.4|1342.2|59
1627900200000|2021-08-02 10:30:00|1344.4|1343.2|1345.4|1344.2|1345.4|1344.2|1344.4|1343.2|20
1627900500000|2021-08-02 10:35:00|1345.9|1344.7|1347.9|1346.7|1347.9|1346.7|1345.8|1344.6|223
1627900800000|2021-08-02 10:40:00|1347.7|1346.5|1347.5|1346.3|1348.4|1347.2|1347.3|1346.1|84
1627901100000|2021-08-02 10:45:00|1347.6|1346.4|1348.4|1347.2|1349.3|1348.1|1346.9|1345.7|187
1627901400000|2021-08-02 10:50:00|1348.7|1347.5|1348.9|1347.7|1349.6|1348.4|1348.4|1347.2|142
1627901700000|2021-08-02 10:55:00|1348.6|1347.4|1348|1346.8|1348.9|1347.7|1347.8|1346.6|62
1627902000000|2021-08-02 11:00:00|1348.2|1347|1347.3|1346.1|1348.2|1347|1346.5|1345.3|136
1627902300000|2021-08-02 11:05:00|1347.5|1346.3|1347.5|1346.3|1349|1347.8|1347.5|1346.3|213
1627902600000|2021-08-02 11:10:00|1347.8|1346.6|1345.3|1344.1|1347.8|1346.6|1345|1343.8|251
1627902900000|2021-08-02 11:15:00|1345.5|1344.3|1346|1344.8|1346|1344.8|1344.6|1343.4|166
1627903200000|2021-08-02 11:20:00|1345.7|1344.5|1346.2|1345|1346.4|1345.2|1345.5|1344.3|55
1627903500000|2021-08-02 11:25:00|1346.1|1344.9|1343.8|1342.6|1346.1|1344.9|1343.5|1342.3|95
1627903800000|2021-08-02 11:30:00|1343.9|1342.7|1344|1342.8|1344.5|1343.3|1343.2|1342|77
1627904100000|2021-08-02 11:35:00|1343.9|1342.7|1342.7|1341.5|1344|1342.8|1342.7|1341.5|59
1627904400000|2021-08-02 11:40:00|1342.8|1341.6|1339.5|1338.3|1343|1341.8|1338.7|1337.5|391
1627904700000|2021-08-02 11:45:00|1339.6|1338.4|1339.2|1338|1339.6|1338.4|1338.7|1337.5|242
1627905000000|2021-08-02 11:50:00|1339.5|1338.3|1339.7|1338.5|1339.9|1338.7|1338.5|1337.3|111
1627905300000|2021-08-02 11:55:00|1339.8|1338.6|1341.2|1340|1341.2|1340|1339.8|1338.6|48
1627905600000|2021-08-02 12:00:00|1341.1|1339.9|1341|1339.8|1341.2|1340|1339.9|1338.7|120
1627905900000|2021-08-02 12:05:00|1341.1|1339.9|1341.2|1340|1341.7|1340.5|1340.8|1339.6|89
1627906200000|2021-08-02 12:10:00|1341.1|1339.9|1340.5|1339.3|1341.1|1339.9|1339.7|1338.5|82
1627906500000|2021-08-02 12:15:00|1340.6|1339.4|1341.7|1340.5|1341.8|1340.6|1340.5|1339.3|26
1627906800000|2021-08-02 12:20:00|1341.6|1340.4|1340.8|1339.6|1341.8|1340.6|1340.7|1339.5|83
1627907100000|2021-08-02 12:25:00|1341.5|1340.3|1342.7|1341.5|1342.7|1341.5|1341.3|1340.1|36
1627907400000|2021-08-02 12:30:00|1342.6|1341.4|1341.5|1340.3|1342.8|1341.6|1341.5|1340.3|129
1627907700000|2021-08-02 12:35:00|1341.6|1340.4|1343.8|1342.6|1344|1342.8|1341.6|1340.4|77
1627908000000|2021-08-02 12:40:00|1343.9|1342.7|1343.9|1342.7|1344.6|1343.4|1343.1|1341.9|143
1627911000000|2021-08-02 13:30:00|1345.9|1344.7|1348.1|1346.9|1352|1350.8|1345.5|1344.3|2222
1627911300000|2021-08-02 13:35:00|1348.2|1347|1346.2|1345|1351|1349.8|1346.2|1345|832
1627911600000|2021-08-02 13:40:00|1346.5|1345.3|1346.6|1345.4|1350.3|1349.1|1346.1|1344.9|1325
1627911900000|2021-08-02 13:45:00|1346.7|1345.5|1346.6|1345.4|1348.8|1347.6|1345.5|1344.3|702
1627912200000|2021-08-02 13:50:00|1346.7|1345.5|1341.4|1340.2|1347.5|1346.3|1341.2|1340|1131
1627912500000|2021-08-02 13:55:00|1341.5|1340.3|1343.7|1342.5|1345|1343.8|1341.4|1340.2|525
1627912800000|2021-08-02 14:00:00|1343.6|1342.4|1341.5|1340.3|1344|1342.8|1340.5|1339.3|613
1627913100000|2021-08-02 14:05:00|1342|1340.8|1346.5|1345.3|1346.5|1345.3|1340.5|1339.3|778
1627913400000|2021-08-02 14:10:00|1346.4|1345.2|1348.2|1347|1348.4|1347.2|1346|1344.8|600
1627913700000|2021-08-02 14:15:00|1348.1|1346.9|1345.6|1344.4|1348.7|1347.5|1345|1343.8|399
1627914000000|2021-08-02 14:20:00|1345.5|1344.3|1345.5|1344.3|1347.7|1346.5|1345.2|1344|329
1627914300000|2021-08-02 14:25:00|1345.7|1344.5|1347.1|1345.9|1347.7|1346.5|1345|1343.8|358
1627914600000|2021-08-02 14:30:00|1347|1345.8|1344.2|1343|1347.5|1346.3|1343.3|1342.1|640
1627914900000|2021-08-02 14:35:00|1344.1|1342.9|1344|1342.8|1345.9|1344.7|1343|1341.8|423
1627915200000|2021-08-02 14:40:00|1343.9|1342.7|1343|1341.8|1344.7|1343.5|1342.2|1341|287
1627915500000|2021-08-02 14:45:00|1342.9|1341.7|1344.5|1343.3|1344.5|1343.3|1342.5|1341.3|310
1627915800000|2021-08-02 14:50:00|1344.3|1343.1|1344|1342.8|1345|1343.8|1343.1|1341.9|246
1627916100000|2021-08-02 14:55:00|1343.9|1342.7|1345|1343.8|1345.2|1344|1343.2|1342|354
1627916400000|2021-08-02 15:00:00|1344.9|1343.7|1345.4|1344.2|1346|1344.8|1344.2|1343|527
1627916700000|2021-08-02 15:05:00|1345.2|1344|1345.1|1343.9|1346.2|1345|1345|1343.8|499
1627917000000|2021-08-02 15:10:00|1345.2|1344|1346.4|1345.2|1346.9|1345.7|1344.5|1343.3|376
1627917300000|2021-08-02 15:15:00|1346.5|1345.3|1346.5|1345.3|1347.7|1346.5|1346.4|1345.2|526
1627917600000|2021-08-02 15:20:00|1346.4|1345.2|1351.7|1350.5|1352|1350.8|1346.4|1345.2|764
1627917900000|2021-08-02 15:25:00|1351.8|1350.6|1354.5|1353.3|1355|1353.8|1351.5|1350.3|797
1627918200000|2021-08-02 15:30:00|1354.7|1353.5|1356.7|1355.5|1358|1356.8|1354.7|1353.5|1194
1627918500000|2021-08-02 15:35:00|1356.6|1355.4|1355.5|1354.3|1357.7|1356.5|1353.6|1352.4|880
1627918800000|2021-08-02 15:40:00|1355.7|1354.5|1356|1354.8|1357.3|1356.1|1355.5|1354.3|512
1627919100000|2021-08-02 15:45:00|1356.1|1354.9|1358|1356.8|1358.7|1357.5|1356.1|1354.9|604
1627919400000|2021-08-02 15:50:00|1358.2|1357|1356.2|1355|1359.5|1358.3|1356.2|1355|517
1627919700000|2021-08-02 15:55:00|1356|1354.8|1352.5|1351.3|1356.9|1355.7|1352.5|1351.3|433
1627920000000|2021-08-02 16:00:00|1352.7|1351.5|1350.5|1349.3|1354.2|1353|1350.5|1349.3|474
1627920300000|2021-08-02 16:05:00|1350.6|1349.4|1349.3|1348.1|1351.7|1350.5|1348.1|1346.9|549
1627920600000|2021-08-02 16:10:00|1349.4|1348.2|1350.5|1349.3|1350.6|1349.4|1349|1347.8|245
1627920900000|2021-08-02 16:15:00|1350.7|1349.5|1352.8|1351.6|1352.8|1351.6|1350.2|1349|182
1627921200000|2021-08-02 16:20:00|1352.9|1351.7|1353.2|1352|1353.5|1352.3|1351.2|1350|266
1627921500000|2021-08-02 16:25:00|1353.1|1351.9|1356.1|1354.9|1356.3|1355.1|1353|1351.8|682
1627921800000|2021-08-02 16:30:00|1356|1354.8|1356|1354.8|1357.5|1356.3|1355.2|1354|613
1627922100000|2021-08-02 16:35:00|1355.7|1354.5|1357.5|1356.3|1357.5|1356.3|1355.5|1354.3|701
1627922400000|2021-08-02 16:40:00|1357.2|1356|1358.7|1357.5|1359.2|1358|1356.2|1355|619
1627922700000|2021-08-02 16:45:00|1358.8|1357.6|1358.4|1357.2|1359.2|1358|1357.5|1356.3|265
1627923000000|2021-08-02 16:50:00|1358.5|1357.3|1358.7|1357.5|1359|1357.8|1356.7|1355.5|324
1627923300000|2021-08-02 16:55:00|1358.5|1357.3|1358.7|1357.5|1360|1358.8|1358.2|1357|316
1627923600000|2021-08-02 17:00:00|1358.6|1357.4|1357.9|1356.7|1359.8|1358.6|1357.7|1356.5|391
1627923900000|2021-08-02 17:05:00|1358|1356.8|1359.1|1357.9|1359.2|1358|1357.3|1356.1|350
1627924200000|2021-08-02 17:10:00|1359.2|1358|1359.2|1358|1359.6|1358.4|1358.2|1357|541
1627924500000|2021-08-02 17:15:00|1359.1|1357.9|1358.2|1357|1359.1|1357.9|1357.7|1356.5|236
1627924800000|2021-08-02 17:20:00|1358.4|1357.2|1358.2|1357|1359|1357.8|1358|1356.8|129
1627925100000|2021-08-02 17:25:00|1358.3|1357.1|1359.2|1358|1360|1358.8|1358.3|1357.1|240
1627925400000|2021-08-02 17:30:00|1359.4|1358.2|1359.5|1358.3|1360|1358.8|1358.7|1357.5|425
1627925700000|2021-08-02 17:35:00|1359.6|1358.4|1359.5|1358.3|1360|1358.8|1358.7|1357.5|320
1627926000000|2021-08-02 17:40:00|1359.7|1358.5|1360.4|1359.2|1361|1359.8|1359.3|1358.1|376
1627926300000|2021-08-02 17:45:00|1360.3|1359.1|1361|1359.8|1361|1359.8|1358.5|1357.3|323
1627926600000|2021-08-02 17:50:00|1360.7|1359.5|1359.7|1358.5|1361|1359.8|1359.7|1358.5|284
1627926900000|2021-08-02 17:55:00|1359.9|1358.7|1358|1356.8|1360.5|1359.3|1357.9|1356.7|342
1627927200000|2021-08-02 18:00:00|1357.9|1356.7|1356.4|1355.2|1358.7|1357.5|1355.2|1354|833
1627927500000|2021-08-02 18:05:00|1356.5|1355.3|1356.5|1355.3|1357.6|1356.4|1355.3|1354.1|975
1627927800000|2021-08-02 18:10:00|1357|1355.8|1356|1354.8|1358|1356.8|1355|1353.8|2018
1627928100000|2021-08-02 18:15:00|1355.9|1354.7|1355|1353.8|1356.6|1355.4|1353.7|1352.5|819
1627948800000|2021-08-03 00:00:00|1348.3|1347.1|1345.3|1344.1|1348.4|1347.2|1344.3|1343.1|740
1627949100000|2021-08-03 00:05:00|1345.2|1344|1345.5|1344.3|1346.7|1345.5|1344.4|1343.2|281
1627949400000|2021-08-03 00:10:00|1345.6|1344.4|1347.5|1346.3|1348.2|1347|1345.5|1344.3|224
1627949700000|2021-08-03 00:15:00|1347.6|1346.4|1346.4|1345.2|1347.6|1346.4|1346.3|1345.1|82
1627950000000|2021-08-03 00:20:00|1346.6|1345.4|1347.2|1346|1347.5|1346.3|1346.5|1345.3|49
1627950300000|2021-08-03 00:25:00|1347.3|1346.1|1347.5|1346.3|1348.4|1347.2|1347.2|1346|61
1627950600000|2021-08-03 00:30:00|1347.4|1346.2|1347.2|1346|1347.4|1346.2|1346.5|1345.3|64
1627950900000|2021-08-03 00:35:00|1347.1|1345.9|1347.1|1345.9|1347.2|1346|1346.9|1345.7|23
1627951200000|2021-08-03 00:40:00|1346.6|1345.4|1347.5|1346.3|1347.5|1346.3|1346.4|1345.2|50
1627951500000|2021-08-03 00:45:00|1347.6|1346.4|1347.2|1346|1348|1346.8|1347.2|1346|38
1627951800000|2021-08-03 00:50:00|1347.3|1346.1|1348|1346.8|1348.7|1347.5|1347.3|1346.1|179
1627952100000|2021-08-03 00:55:00|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.2|1346|147
1627952400000|2021-08-03 01:00:00|1347.5|1346.3|1343.5|1342.3|1347.6|1346.4|1342.2|1341|534
1627952700000|2021-08-03 01:05:00|1343.2|1342|1343.6|1342.4|1344.2|1343|1342.5|1341.3|223
1627953000000|2021-08-03 01:10:00|1343.5|1342.3|1343.5|1342.3|1343.7|1342.5|1343|1341.8|286
1627953300000|2021-08-03 01:15:00|1343.6|1342.4|1341.3|1340.1|1343.9|1342.7|1341.2|1340|184
1627953600000|2021-08-03 01:20:00|1341.5|1340.3|1341.2|1340|1342.5|1341.3|1341.2|1340|125
1627953900000|2021-08-03 01:25:00|1341.4|1340.2|1342.9|1341.7|1343.1|1341.9|1341.3|1340.1|90
1627954200000|2021-08-03 01:30:00|1343|1341.8|1342.4|1341.2|1343|1341.8|1341.9|1340.7|67
1627954500000|2021-08-03 01:35:00|1342.5|1341.3|1342.1|1340.9|1342.7|1341.5|1341.8|1340.6|50
1627954800000|2021-08-03 01:40:00|1342.2|1341|1341.4|1340.2|1342.2|1341|1341.3|1340.1|69
1627955100000|2021-08-03 01:45:00|1341|1339.8|1342|1340.8|1342|1340.8|1340.6|1339.4|84
1627955400000|2021-08-03 01:50:00|1342.1|1340.9|1341.8|1340.6|1342.1|1340.9|1341.1|1339.9|44
1627955700000|2021-08-03 01:55:00|1341.7|1340.5|1341.8|1340.6|1342.1|1340.9|1341.6|1340.4|37
1627956000000|2021-08-03 02:00:00|1341.9|1340.7|1341.6|1340.4|1342.1|1340.9|1341.5|1340.3|41
1627956300000|2021-08-03 02:05:00|1341.5|1340.3|1341.3|1340.1|1341.8|1340.6|1341|1339.8|37
1627956600000|2021-08-03 02:10:00|1341.2|1340|1340.6|1339.4|1341.7|1340.5|1340.6|1339.4|124
1627956900000|2021-08-03 02:15:00|1340.7|1339.5|1341.1|1339.9|1341.1|1339.9|1340.3|1339.1|56
1627957200000|2021-08-03 02:20:00|1340.8|1339.6|1339.8|1338.6|1340.8|1339.6|1339.8|1338.6|48
1627957500000|2021-08-03 02:25:00|1340|1338.8|1340.1|1338.9|1340.7|1339.5|1339.8|1338.6|50
1627957800000|2021-08-03 02:30:00|1340.2|1339|1341.7|1340.5|1342|1340.8|1340.1|1338.9|52
1627958100000|2021-08-03 02:35:00|1341.8|1340.6|1341.2|1340|1341.8|1340.6|1341.1|1339.9|36
1627958400000|2021-08-03 02:40:00|1341|1339.8|1340.3|1339.1|1341.2|1340|1340.1|1338.9|28
1627958700000|2021-08-03 02:45:00|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1339.8|1338.6|25
1627959000000|2021-08-03 02:50:00|1340.5|1339.3|1341.1|1339.9|1341.1|1339.9|1340.3|1339.1|21
1627959300000|2021-08-03 02:55:00|1341|1339.8|1341|1339.8|1341.1|1339.9|1340.3|1339.1|42
1627959600000|2021-08-03 03:00:00|1341.1|1339.9|1341.5|1340.3|1341.8|1340.6|1340.6|1339.4|47
1627959900000|2021-08-03 03:05:00|1341.6|1340.4|1343.1|1341.9|1343.3|1342.1|1341.5|1340.3|130
1627960200000|2021-08-03 03:10:00|1343|1341.8|1343.3|1342.1|1343.3|1342.1|1342.6|1341.4|32
1627960500000|2021-08-03 03:15:00|1343.2|1342|1345|1343.8|1345|1343.8|1343.2|1342|88
1627960800000|2021-08-03 03:20:00|1345.1|1343.9|1345.7|1344.5|1345.8|1344.6|1344.8|1343.6|88
1627961100000|2021-08-03 03:25:00|1345.5|1344.3|1344.4|1343.2|1345.6|1344.4|1344.3|1343.1|25
1627961400000|2021-08-03 03:30:00|1344.3|1343.1|1344.5|1343.3|1344.6|1343.4|1344.2|1343|14
1627961700000|2021-08-03 03:35:00|1344.8|1343.6|1345.3|1344.1|1345.3|1344.1|1344.8|1343.6|60
1627962000000|2021-08-03 03:40:00|1345.2|1344|1345.7|1344.5|1345.7|1344.5|1345.1|1343.9|14
1627962300000|2021-08-03 03:45:00|1345.6|1344.4|1345.1|1343.9|1345.7|1344.5|1345.1|1343.9|25
1627962600000|2021-08-03 03:50:00|1345|1343.8|1345|1343.8|1345|1343.8|1344.7|1343.5|5
1627962900000|2021-08-03 03:55:00|1344.8|1343.6|1345.5|1344.3|1345.6|1344.4|1344.7|1343.5|8
1627963200000|2021-08-03 04:00:00|1345.4|1344.2|1345.1|1343.9|1345.5|1344.3|1344.9|1343.7|13
1627963500000|2021-08-03 04:05:00|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1345|1343.8|4
1627963800000|2021-08-03 04:10:00|1344.9|1343.7|1345.2|1344|1345.3|1344.1|1344.6|1343.4|21
1627964100000|2021-08-03 04:15:00|1345.3|1344.1|1345.5|1344.3|1345.6|1344.4|1345.2|1344|7
1627964400000|2021-08-03 04:20:00|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.2|1344|6
1627964700000|2021-08-03 04:25:00|1345.6|1344.4|1345.7|1344.5|1345.8|1344.6|1345.4|1344.2|19
1627965000000|2021-08-03 04:30:00|1345.8|1344.6|1345.6|1344.4|1346.6|1345.4|1345.6|1344.4|57
1627965300000|2021-08-03 04:35:00|1345.5|1344.3|1345.5|1344.3|1345.7|1344.5|1345.3|1344.1|26
1627965600000|2021-08-03 04:40:00|1345.3|1344.1|1345.3|1344.1|1345.8|1344.6|1345.2|1344|11
1627965900000|2021-08-03 04:45:00|1345.2|1344|1344.5|1343.3|1345.2|1344|1344.1|1342.9|24
1627966200000|2021-08-03 04:50:00|1344.4|1343.2|1345.7|1344.5|1345.8|1344.6|1344.3|1343.1|8
1627966500000|2021-08-03 04:55:00|1345.6|1344.4|1345.1|1343.9|1345.6|1344.4|1345|1343.8|27
1627966800000|2021-08-03 05:00:00|1345.2|1344|1345.1|1343.9|1345.7|1344.5|1344.9|1343.7|19
1627967100000|2021-08-03 05:05:00|1344.8|1343.6|1345.7|1344.5|1346.2|1345|1344.8|1343.6|58
1627967400000|2021-08-03 05:10:00|1345.4|1344.2|1345.8|1344.6|1346.3|1345.1|1345.4|1344.2|14
1627967700000|2021-08-03 05:15:00|1345.9|1344.7|1345.7|1344.5|1346.2|1345|1345.3|1344.1|17
1627968000000|2021-08-03 05:20:00|1345.8|1344.6|1346.4|1345.2|1346.6|1345.4|1345.8|1344.6|10
1627968300000|2021-08-03 05:25:00|1346.6|1345.4|1346.5|1345.3|1346.8|1345.6|1346.3|1345.1|20
1627968600000|2021-08-03 05:30:00|1346.4|1345.2|1348.2|1347|1348.3|1347.1|1346.3|1345.1|124
1627968900000|2021-08-03 05:35:00|1348.1|1346.9|1347.3|1346.1|1348.1|1346.9|1346.8|1345.6|65
1627969200000|2021-08-03 05:40:00|1347.2|1346|1348.5|1347.3|1348.5|1347.3|1347.2|1346|42
1627969500000|2021-08-03 05:45:00|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.1|1346.9|42
1627969800000|2021-08-03 05:50:00|1348.4|1347.2|1348.8|1347.6|1349.8|1348.6|1348.3|1347.1|169
1627970100000|2021-08-03 05:55:00|1348.7|1347.5|1348.8|1347.6|1349.1|1347.9|1348.3|1347.1|48
1627970400000|2021-08-03 06:00:00|1348.9|1347.7|1349.3|1348.1|1349.6|1348.4|1348.8|1347.6|38
1627970700000|2021-08-03 06:05:00|1349.2|1348|1348.6|1347.4|1349.2|1348|1347.8|1346.6|178
1627971000000|2021-08-03 06:10:00|1348.4|1347.2|1348.9|1347.7|1348.9|1347.7|1348.3|1347.1|39
1627971300000|2021-08-03 06:15:00|1348.7|1347.5|1349.6|1348.4|1350.1|1348.9|1348.7|1347.5|61
1627971600000|2021-08-03 06:20:00|1349.7|1348.5|1349.1|1347.9|1349.8|1348.6|1348.9|1347.7|68
1627971900000|2021-08-03 06:25:00|1348.9|1347.7|1348.6|1347.4|1349.3|1348.1|1348.3|1347.1|51
1627972200000|2021-08-03 06:30:00|1348.5|1347.3|1347.7|1346.5|1348.5|1347.3|1347.3|1346.1|87
1627972500000|2021-08-03 06:35:00|1347.8|1346.6|1347.2|1346|1348.2|1347|1347.1|1345.9|28
1627972800000|2021-08-03 06:40:00|1347.1|1345.9|1346.9|1345.7|1347.3|1346.1|1346.8|1345.6|25
1627973100000|2021-08-03 06:45:00|1347.1|1345.9|1346.9|1345.7|1347.3|1346.1|1346.8|1345.6|30
1627973400000|2021-08-03 06:50:00|1346.8|1345.6|1346.3|1345.1|1347.1|1345.9|1346.3|1345.1|15
1627973700000|2021-08-03 06:55:00|1346.4|1345.2|1346.8|1345.6|1347.1|1345.9|1346.1|1344.9|55
1627974000000|2021-08-03 07:00:00|1347.1|1345.9|1346.7|1345.5|1347.1|1345.9|1346.7|1345.5|17
1627974300000|2021-08-03 07:05:00|1346.6|1345.4|1346.3|1345.1|1346.7|1345.5|1346.1|1344.9|46
1627974600000|2021-08-03 07:10:00|1346.1|1344.9|1344.6|1343.4|1346.1|1344.9|1344.5|1343.3|68
1627974900000|2021-08-03 07:15:00|1344.7|1343.5|1344.9|1343.7|1345.5|1344.3|1344.6|1343.4|37
1627975200000|2021-08-03 07:20:00|1344.8|1343.6|1345.1|1343.9|1345.4|1344.2|1344.8|1343.6|8
1627975500000|2021-08-03 07:25:00|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345.1|1343.9|9
1627975800000|2021-08-03 07:30:00|1345.2|1344|1347.7|1346.5|1347.8|1346.6|1345.1|1343.9|20
1627976100000|2021-08-03 07:35:00|1347.8|1346.6|1349|1347.8|1349.5|1348.3|1347.7|1346.5|65
1627976400000|2021-08-03 07:40:00|1349.1|1347.9|1347.9|1346.7|1349.3|1348.1|1347.4|1346.2|63
1627976700000|2021-08-03 07:45:00|1347.8|1346.6|1347.4|1346.2|1347.8|1346.6|1346.3|1345.1|49
1627977000000|2021-08-03 07:50:00|1347.7|1346.5|1347.7|1346.5|1348.1|1346.9|1347.6|1346.4|6
1627977300000|2021-08-03 07:55:00|1347.8|1346.6|1346.4|1345.2|1347.8|1346.6|1346.4|1345.2|21
1627977600000|2021-08-03 08:00:00|1346.3|1345.1|1346.4|1345.2|1347.1|1345.9|1346.2|1345|31
1627977900000|2021-08-03 08:05:00|1346.3|1345.1|1345.9|1344.7|1346.3|1345.1|1345.5|1344.3|24
1627978200000|2021-08-03 08:10:00|1345.8|1344.6|1345.7|1344.5|1346.3|1345.1|1345.6|1344.4|33
1627978500000|2021-08-03 08:15:00|1345.8|1344.6|1346.1|1344.9|1347|1345.8|1345.7|1344.5|8
1627978800000|2021-08-03 08:20:00|1346.2|1345|1346.5|1345.3|1347.1|1345.9|1346.2|1345|22
1627979100000|2021-08-03 08:25:00|1346.4|1345.2|1347.2|1346|1347.3|1346.1|1345.9|1344.7|17
1627979400000|2021-08-03 08:30:00|1347.4|1346.2|1347.5|1346.3|1347.8|1346.6|1347.2|1346|14
1627979700000|2021-08-03 08:35:00|1347.6|1346.4|1347.3|1346.1|1348.3|1347.1|1347.3|1346.1|20
1627980000000|2021-08-03 08:40:00|1347.5|1346.3|1345.9|1344.7|1347.8|1346.6|1345.9|1344.7|25
1627980300000|2021-08-03 08:45:00|1345.7|1344.5|1347.4|1346.2|1347.7|1346.5|1345.7|1344.5|39
1627980600000|2021-08-03 08:50:00|1347.5|1346.3|1344.8|1343.6|1347.5|1346.3|1344.8|1343.6|52
1627980900000|2021-08-03 08:55:00|1345.1|1343.9|1346.1|1344.9|1346.1|1344.9|1344.9|1343.7|42
1627981200000|2021-08-03 09:00:00|1346|1344.8|1346.1|1344.9|1346.3|1345.1|1345.6|1344.4|29
1627981500000|2021-08-03 09:05:00|1346.3|1345.1|1346.1|1344.9|1347.4|1346.2|1345.7|1344.5|44
1627981800000|2021-08-03 09:10:00|1345.9|1344.7|1345.6|1344.4|1346.3|1345.1|1345.3|1344.1|22
1627982100000|2021-08-03 09:15:00|1345.7|1344.5|1344.6|1343.4|1345.7|1344.5|1344.3|1343.1|40
1627982400000|2021-08-03 09:20:00|1344.8|1343.6|1343.3|1342.1|1344.8|1343.6|1343.3|1342.1|70
1627982700000|2021-08-03 09:25:00|1343.4|1342.2|1342.9|1341.7|1344.1|1342.9|1342.3|1341.1|94
1627983000000|2021-08-03 09:30:00|1343.2|1342|1344.4|1343.2|1344.8|1343.6|1343.2|1342|25
1627983300000|2021-08-03 09:35:00|1345.2|1344|1345.6|1344.4|1346.2|1345|1344.9|1343.7|38
1627983600000|2021-08-03 09:40:00|1345.4|1344.2|1345.9|1344.7|1345.9|1344.7|1345.3|1344.1|14
1627983900000|2021-08-03 09:45:00|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1345.3|1344.1|5
1627984200000|2021-08-03 09:50:00|1345.4|1344.2|1345|1343.8|1345.4|1344.2|1344.7|1343.5|10
1627984500000|2021-08-03 09:55:00|1345.1|1343.9|1345|1343.8|1345.3|1344.1|1345|1343.8|16
1627984800000|2021-08-03 10:00:00|1344.8|1343.6|1345.2|1344|1345.3|1344.1|1344.6|1343.4|13
1627985100000|2021-08-03 10:05:00|1345.3|1344.1|1345.7|1344.5|1345.7|1344.5|1345.1|1343.9|29
1627985400000|2021-08-03 10:10:00|1345.8|1344.6|1346.2|1345|1347|1345.8|1345.7|1344.5|53
1627985700000|2021-08-03 10:15:00|1346.3|1345.1|1346.6|1345.4|1346.8|1345.6|1345.6|1344.4|93
1627986000000|2021-08-03 10:20:00|1346.8|1345.6|1346|1344.8|1346.8|1345.6|1345.3|1344.1|139
1627986300000|2021-08-03 10:25:00|1345.8|1344.6|1348.2|1347|1348.5|1347.3|1345.6|1344.4|301
1627986600000|2021-08-03 10:30:00|1348.3|1347.1|1347.8|1346.6|1348.7|1347.5|1347.8|1346.6|168
1627986900000|2021-08-03 10:35:00|1347.9|1346.7|1348.3|1347.1|1348.9|1347.7|1347.8|1346.6|80
1627987200000|2021-08-03 10:40:00|1348.4|1347.2|1347.8|1346.6|1348.6|1347.4|1347.8|1346.6|78
1627987500000|2021-08-03 10:45:00|1347.6|1346.4|1347.4|1346.2|1348.1|1346.9|1346.6|1345.4|316
1627987800000|2021-08-03 10:50:00|1347.3|1346.1|1346.1|1344.9|1347.8|1346.6|1346.1|1344.9|92
1627988100000|2021-08-03 10:55:00|1346.2|1345|1345.4|1344.2|1346.2|1345|1345.3|1344.1|43
1627988400000|2021-08-03 11:00:00|1345.3|1344.1|1344.3|1343.1|1345.3|1344.1|1344.1|1342.9|193
1627988700000|2021-08-03 11:05:00|1344.1|1342.9|1344.2|1343|1344.5|1343.3|1343.3|1342.1|143
1627989000000|2021-08-03 11:10:00|1344.3|1343.1|1343.4|1342.2|1344.3|1343.1|1343.1|1341.9|53
1627989300000|2021-08-03 11:15:00|1343.3|1342.1|1343.9|1342.7|1344.1|1342.9|1342.8|1341.6|55
1627989600000|2021-08-03 11:20:00|1344.1|1342.9|1342.7|1341.5|1344.3|1343.1|1342.7|1341.5|84
1627989900000|2021-08-03 11:25:00|1342.6|1341.4|1342.7|1341.5|1342.9|1341.7|1342.3|1341.1|126
1627990200000|2021-08-03 11:30:00|1342.6|1341.4|1341.1|1339.9|1342.7|1341.5|1341.1|1339.9|81
1627990500000|2021-08-03 11:35:00|1341.2|1340|1339.6|1338.4|1341.2|1340|1339.6|1338.4|166
1627990800000|2021-08-03 11:40:00|1339.8|1338.6|1338.6|1337.4|1339.8|1338.6|1338.3|1337.1|208
1627991100000|2021-08-03 11:45:00|1338.7|1337.5|1337.6|1336.4|1338.8|1337.6|1337.3|1336.1|390
1627991400000|2021-08-03 11:50:00|1337.3|1336.1|1335.7|1334.5|1337.6|1336.4|1335.6|1334.4|251
1627991700000|2021-08-03 11:55:00|1335.8|1334.6|1337.5|1336.3|1337.6|1336.4|1335.5|1334.3|325
1627992000000|2021-08-03 12:00:00|1337.6|1336.4|1336.3|1335.1|1337.7|1336.5|1336.3|1335.1|239
1627992300000|2021-08-03 12:05:00|1336.2|1335|1337.6|1336.4|1337.6|1336.4|1336.1|1334.9|219
1627992600000|2021-08-03 12:10:00|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1336.8|1335.6|139
1627992900000|2021-08-03 12:15:00|1337.4|1336.2|1336.5|1335.3|1337.6|1336.4|1336.3|1335.1|447
1627993200000|2021-08-03 12:20:00|1336.4|1335.2|1331|1329.8|1336.4|1335.2|1329.3|1328.1|989
1627993500000|2021-08-03 12:25:00|1330.9|1329.7|1331.2|1330|1331.8|1330.6|1329.3|1328.1|491
1627993800000|2021-08-03 12:30:00|1331.3|1330.1|1331.7|1330.5|1333.4|1332.2|1330.9|1329.7|336
1627994100000|2021-08-03 12:35:00|1331.9|1330.7|1330.8|1329.6|1332.1|1330.9|1330.8|1329.6|363
1627994400000|2021-08-03 12:40:00|1330.7|1329.5|1330.6|1329.4|1331.3|1330.1|1330.1|1328.9|280
1627997400000|2021-08-03 13:30:00|1330|1328.8|1333.6|1332.4|1336.6|1335.4|1329.3|1328.1|3439
1627997700000|2021-08-03 13:35:00|1333.4|1332.2|1336.8|1335.6|1337.1|1335.9|1331.6|1330.4|2113
1627998000000|2021-08-03 13:40:00|1336.7|1335.5|1334.6|1333.4|1339.1|1337.9|1334.1|1332.9|1612
1627998300000|2021-08-03 13:45:00|1334.8|1333.6|1328.8|1327.6|1334.8|1333.6|1328.3|1327.1|1767
1627998600000|2021-08-03 13:50:00|1329.1|1327.9|1323.4|1322.2|1329.1|1327.9|1321.1|1319.9|3090
1627998900000|2021-08-03 13:55:00|1323.3|1322.1|1323.2|1322|1326|1324.8|1322.4|1321.2|1288
1627999200000|2021-08-03 14:00:00|1323.3|1322.1|1323.4|1322.2|1324.4|1323.2|1316.9|1315.7|2219
1627999500000|2021-08-03 14:05:00|1323.3|1322.1|1323.4|1322.2|1324.7|1323.5|1322.1|1320.9|964
1627999800000|2021-08-03 14:10:00|1323.3|1322.1|1322|1320.8|1324.4|1323.2|1321.2|1320|622
1628000100000|2021-08-03 14:15:00|1322.1|1320.9|1325.6|1324.4|1325.9|1324.7|1321.3|1320.1|866
1628000400000|2021-08-03 14:20:00|1325.7|1324.5|1324.2|1323|1325.7|1324.5|1321.4|1320.2|722
1628000700000|2021-08-03 14:25:00|1323.9|1322.7|1324.2|1323|1324.4|1323.2|1321.9|1320.7|513
1628001000000|2021-08-03 14:30:00|1324|1322.8|1322.9|1321.7|1324.7|1323.5|1321.9|1320.7|695
1628001300000|2021-08-03 14:35:00|1322.8|1321.6|1320.7|1319.5|1324.1|1322.9|1319.9|1318.7|969
1628001600000|2021-08-03 14:40:00|1320.6|1319.4|1319.2|1318|1320.6|1319.4|1317.9|1316.7|879
1628001900000|2021-08-03 14:45:00|1318.9|1317.7|1320.2|1319|1320.4|1319.2|1317.9|1316.7|1120
1628002200000|2021-08-03 14:50:00|1320.3|1319.1|1318.7|1317.5|1320.3|1319.1|1317.7|1316.5|446
1628002500000|2021-08-03 14:55:00|1318.4|1317.2|1317.7|1316.5|1319.4|1318.2|1316.9|1315.7|714
1628002800000|2021-08-03 15:00:00|1317.5|1316.3|1312.9|1311.7|1317.7|1316.5|1312.7|1311.5|1315
1628003100000|2021-08-03 15:05:00|1313.1|1311.9|1314.9|1313.7|1314.9|1313.7|1311.9|1310.7|1220
1628003400000|2021-08-03 15:10:00|1314.8|1313.6|1314.2|1313|1314.9|1313.7|1313.5|1312.3|651
1628003700000|2021-08-03 15:15:00|1314.1|1312.9|1314.8|1313.6|1316.2|1315|1313.2|1312|731
1628004000000|2021-08-03 15:20:00|1314.9|1313.7|1313.7|1312.5|1315.1|1313.9|1313.4|1312.2|460
1628004300000|2021-08-03 15:25:00|1313.4|1312.2|1314.7|1313.5|1315.7|1314.5|1312.9|1311.7|437
1628004600000|2021-08-03 15:30:00|1314.4|1313.2|1311.4|1310.2|1314.7|1313.5|1311.2|1310|756
1628004900000|2021-08-03 15:35:00|1311.5|1310.3|1313.7|1312.5|1313.9|1312.7|1311.2|1310|784
1628005200000|2021-08-03 15:40:00|1313.6|1312.4|1315.2|1314|1315.4|1314.2|1312.9|1311.7|861
1628005500000|2021-08-03 15:45:00|1315.4|1314.2|1314.7|1313.5|1316.2|1315|1314.4|1313.2|735
1628005800000|2021-08-03 15:50:00|1314.8|1313.6|1316.9|1315.7|1316.9|1315.7|1314.7|1313.5|624
1628006100000|2021-08-03 15:55:00|1317.2|1316|1317.2|1316|1319.4|1318.2|1317.2|1316|747
1628006400000|2021-08-03 16:00:00|1317.3|1316.1|1319.2|1318|1319.6|1318.4|1316.6|1315.4|555
1628006700000|2021-08-03 16:05:00|1318.9|1317.7|1320.4|1319.2|1321.7|1320.5|1318.9|1317.7|663
1628007000000|2021-08-03 16:10:00|1320.7|1319.5|1318.7|1317.5|1321.2|1320|1317.8|1316.6|658
1628007300000|2021-08-03 16:15:00|1318.6|1317.4|1316.9|1315.7|1318.7|1317.5|1316.7|1315.5|415
1628007600000|2021-08-03 16:20:00|1317.2|1316|1322.7|1321.5|1322.7|1321.5|1316.9|1315.7|727
1628007900000|2021-08-03 16:25:00|1322.9|1321.7|1324.2|1323|1324.7|1323.5|1322.2|1321|804
1628008200000|2021-08-03 16:30:00|1323.9|1322.7|1321.7|1320.5|1323.9|1322.7|1321.7|1320.5|391
1628008500000|2021-08-03 16:35:00|1321.9|1320.7|1321.7|1320.5|1322.7|1321.5|1321.2|1320|244
1628008800000|2021-08-03 16:40:00|1321.4|1320.2|1320.2|1319|1322.2|1321|1319.9|1318.7|423
1628009100000|2021-08-03 16:45:00|1320.4|1319.2|1319.2|1318|1320.9|1319.7|1318.4|1317.2|513
1628009400000|2021-08-03 16:50:00|1318.9|1317.7|1320.7|1319.5|1320.7|1319.5|1318.8|1317.6|326
1628009700000|2021-08-03 16:55:00|1320.8|1319.6|1320.3|1319.1|1320.8|1319.6|1319.7|1318.5|472
1628010000000|2021-08-03 17:00:00|1320.4|1319.2|1321.2|1320|1321.4|1320.2|1319.2|1318|563
1628010300000|2021-08-03 17:05:00|1321.3|1320.1|1320.9|1319.7|1321.4|1320.2|1319.9|1318.7|450
1628010600000|2021-08-03 17:10:00|1320.8|1319.6|1321.8|1320.6|1321.9|1320.7|1320|1318.8|315
1628010900000|2021-08-03 17:15:00|1321.9|1320.7|1320.9|1319.7|1322.2|1321|1320.1|1318.9|447
1628011200000|2021-08-03 17:20:00|1321|1319.8|1320.2|1319|1321.3|1320.1|1319.4|1318.2|243
1628011500000|2021-08-03 17:25:00|1320.4|1319.2|1320.7|1319.5|1320.9|1319.7|1319.9|1318.7|262
1628011800000|2021-08-03 17:30:00|1320.9|1319.7|1320.8|1319.6|1321.4|1320.2|1319.9|1318.7|333
1628012100000|2021-08-03 17:35:00|1320.9|1319.7|1319.8|1318.6|1321.5|1320.3|1319.6|1318.4|212
1628012400000|2021-08-03 17:40:00|1319.9|1318.7|1321.4|1320.2|1321.7|1320.5|1319.7|1318.5|192
1628012700000|2021-08-03 17:45:00|1321.7|1320.5|1322.2|1321|1323.2|1322|1321.7|1320.5|445
1628013000000|2021-08-03 17:50:00|1322.4|1321.2|1322.6|1321.4|1322.9|1321.7|1322.2|1321|331
1628013300000|2021-08-03 17:55:00|1322.7|1321.5|1323.2|1322|1324.2|1323|1321.4|1320.2|532
1628013600000|2021-08-03 18:00:00|1323.4|1322.2|1321.7|1320.5|1323.9|1322.7|1321.6|1320.4|565
1628013900000|2021-08-03 18:05:00|1321.6|1320.4|1321.9|1320.7|1322.7|1321.5|1321.2|1320|723
1628014200000|2021-08-03 18:10:00|1321.4|1320.2|1322.4|1321.2|1323.2|1322|1320.4|1319.2|2025
1628014500000|2021-08-03 18:15:00|1322.6|1321.4|1322.2|1321|1323.2|1322|1321.4|1320.2|1038
1628035200000|2021-08-04 00:00:00|1325.5|1324.3|1326.4|1325.2|1327.2|1326|1324.5|1323.3|696
1628035500000|2021-08-04 00:05:00|1326.5|1325.3|1326|1324.8|1326.9|1325.7|1325.2|1324|121
1628035800000|2021-08-04 00:10:00|1325.9|1324.7|1324.7|1323.5|1326.5|1325.3|1324.7|1323.5|170
1628036100000|2021-08-04 00:15:00|1324.9|1323.7|1323.9|1322.7|1326.2|1325|1323.9|1322.7|220
1628036400000|2021-08-04 00:20:00|1324|1322.8|1323.6|1322.4|1324.2|1323|1322.9|1321.7|140
1628036700000|2021-08-04 00:25:00|1323.7|1322.5|1323.4|1322.2|1323.8|1322.6|1322.7|1321.5|42
1628037000000|2021-08-04 00:30:00|1323.6|1322.4|1323|1321.8|1323.8|1322.6|1322.9|1321.7|54
1628037300000|2021-08-04 00:35:00|1323.1|1321.9|1323.2|1322|1323.6|1322.4|1322.9|1321.7|31
1628037600000|2021-08-04 00:40:00|1323.3|1322.1|1323.3|1322.1|1323.5|1322.3|1323.2|1322|32
1628037900000|2021-08-04 00:45:00|1323.2|1322|1321|1319.8|1323.2|1322|1320.5|1319.3|135
1628038200000|2021-08-04 00:50:00|1321.3|1320.1|1321.5|1320.3|1322.3|1321.1|1321.3|1320.1|41
1628038500000|2021-08-04 00:55:00|1321.4|1320.2|1321|1319.8|1321.8|1320.6|1320.7|1319.5|46
1628038800000|2021-08-04 01:00:00|1320.9|1319.7|1320.9|1319.7|1321.2|1320|1319.9|1318.7|88
1628039100000|2021-08-04 01:05:00|1321|1319.8|1321.4|1320.2|1321.7|1320.5|1320.9|1319.7|86
1628039400000|2021-08-04 01:10:00|1321.5|1320.3|1321.4|1320.2|1321.6|1320.4|1320.9|1319.7|30
1628039700000|2021-08-04 01:15:00|1321.5|1320.3|1321|1319.8|1321.7|1320.5|1319.9|1318.7|277
1628040000000|2021-08-04 01:20:00|1321.3|1320.1|1322.7|1321.5|1322.7|1321.5|1321.2|1320|132
1628040300000|2021-08-04 01:25:00|1322.9|1321.7|1322.7|1321.5|1323|1321.8|1321.7|1320.5|82
1628040600000|2021-08-04 01:30:00|1322.6|1321.4|1322.9|1321.7|1323.2|1322|1322.2|1321|113
1628040900000|2021-08-04 01:35:00|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1321.9|1320.7|138
1628041200000|2021-08-04 01:40:00|1322.8|1321.6|1322|1320.8|1322.9|1321.7|1322|1320.8|17
1628041500000|2021-08-04 01:45:00|1322.2|1321|1322|1320.8|1322.7|1321.5|1321.9|1320.7|23
1628041800000|2021-08-04 01:50:00|1322.1|1320.9|1323.4|1322.2|1323.4|1322.2|1322|1320.8|47
1628042100000|2021-08-04 01:55:00|1323.6|1322.4|1323.4|1322.2|1324.7|1323.5|1323.4|1322.2|178
1628042400000|2021-08-04 02:00:00|1323.5|1322.3|1325.4|1324.2|1325.4|1324.2|1323.5|1322.3|113
1628042700000|2021-08-04 02:05:00|1325.3|1324.1|1325.2|1324|1325.8|1324.6|1324.9|1323.7|120
1628043000000|2021-08-04 02:10:00|1325.1|1323.9|1325.2|1324|1325.5|1324.3|1324.7|1323.5|52
1628043300000|2021-08-04 02:15:00|1324.9|1323.7|1324.3|1323.1|1324.9|1323.7|1324.2|1323|26
1628043600000|2021-08-04 02:20:00|1324.2|1323|1323.9|1322.7|1324.5|1323.3|1323.9|1322.7|22
1628043900000|2021-08-04 02:25:00|1324|1322.8|1324.4|1323.2|1324.7|1323.5|1323.7|1322.5|21
1628044200000|2021-08-04 02:30:00|1324.3|1323.1|1325.5|1324.3|1325.7|1324.5|1324.3|1323.1|61
1628044500000|2021-08-04 02:35:00|1325.7|1324.5|1325.4|1324.2|1326|1324.8|1325.4|1324.2|60
1628044800000|2021-08-04 02:40:00|1324.9|1323.7|1325.4|1324.2|1325.7|1324.5|1324.7|1323.5|89
1628045100000|2021-08-04 02:45:00|1325.5|1324.3|1325.2|1324|1326.7|1325.5|1325.2|1324|163
1628045400000|2021-08-04 02:50:00|1325|1323.8|1326.3|1325.1|1326.3|1325.1|1324.9|1323.7|21
1628045700000|2021-08-04 02:55:00|1326.2|1325|1326.2|1325|1326.4|1325.2|1325.7|1324.5|50
1628046000000|2021-08-04 03:00:00|1326.1|1324.9|1326.7|1325.5|1326.9|1325.7|1325.8|1324.6|113
1628046300000|2021-08-04 03:05:00|1326.9|1325.7|1327.2|1326|1327.2|1326|1326|1324.8|113
1628046600000|2021-08-04 03:10:00|1326.9|1325.7|1326.9|1325.7|1327.2|1326|1326.7|1325.5|116
1628046900000|2021-08-04 03:15:00|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.2|1325|110
1628047200000|2021-08-04 03:20:00|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.2|1325|60
1628047500000|2021-08-04 03:25:00|1326.8|1325.6|1326.8|1325.6|1327.2|1326|1326.2|1325|156
1628047800000|2021-08-04 03:30:00|1326.7|1325.5|1326.7|1325.5|1326.8|1325.6|1326.4|1325.2|12
1628048100000|2021-08-04 03:35:00|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1326.9|1325.7|57
1628048400000|2021-08-04 03:40:00|1327.2|1326|1327.2|1326|1327.2|1326|1326.9|1325.7|71
1628048700000|2021-08-04 03:45:00|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|16
1628049000000|2021-08-04 03:50:00|1327|1325.8|1326.9|1325.7|1327.1|1325.9|1326.6|1325.4|64
1628049300000|2021-08-04 03:55:00|1327|1325.8|1326.7|1325.5|1327.2|1326|1326.7|1325.5|66
1628049600000|2021-08-04 04:00:00|1326.8|1325.6|1326.4|1325.2|1326.8|1325.6|1326.1|1324.9|25
1628049900000|2021-08-04 04:05:00|1326.5|1325.3|1326.2|1325|1327|1325.8|1325.8|1324.6|51
1628050200000|2021-08-04 04:10:00|1326.3|1325.1|1326.2|1325|1326.4|1325.2|1326.2|1325|14
1628050500000|2021-08-04 04:15:00|1326.3|1325.1|1326|1324.8|1326.4|1325.2|1325.9|1324.7|20
1628050800000|2021-08-04 04:20:00|1326.1|1324.9|1326.4|1325.2|1326.7|1325.5|1325.6|1324.4|95
1628051100000|2021-08-04 04:25:00|1326.2|1325|1326.2|1325|1326.4|1325.2|1326.1|1324.9|20
1628051400000|2021-08-04 04:30:00|1326.3|1325.1|1325.8|1324.6|1326.3|1325.1|1325.6|1324.4|22
1628051700000|2021-08-04 04:35:00|1325.7|1324.5|1325.7|1324.5|1325.9|1324.7|1325.4|1324.2|16
1628052000000|2021-08-04 04:40:00|1325.6|1324.4|1325.8|1324.6|1325.9|1324.7|1325.6|1324.4|7
1628052300000|2021-08-04 04:45:00|1325.9|1324.7|1326.5|1325.3|1326.7|1325.5|1325.9|1324.7|17
1628052600000|2021-08-04 04:50:00|1326.6|1325.4|1326.5|1325.3|1326.7|1325.5|1326.4|1325.2|22
1628052900000|2021-08-04 04:55:00|1326.4|1325.2|1326.4|1325.2|1326.7|1325.5|1326.2|1325|18
1628053200000|2021-08-04 05:00:00|1326.3|1325.1|1325.7|1324.5|1326.3|1325.1|1325.7|1324.5|18
1628053500000|2021-08-04 05:05:00|1325.6|1324.4|1325.9|1324.7|1325.9|1324.7|1325.6|1324.4|19
1628053800000|2021-08-04 05:10:00|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.6|1324.4|13
1628054100000|2021-08-04 05:15:00|1326|1324.8|1325.3|1324.1|1326.3|1325.1|1325.2|1324|62
1628054400000|2021-08-04 05:20:00|1325.4|1324.2|1325.7|1324.5|1325.9|1324.7|1325.4|1324.2|18
1628054700000|2021-08-04 05:25:00|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.6|1324.4|31
1628055000000|2021-08-04 05:30:00|1325.8|1324.6|1327.6|1326.4|1327.9|1326.7|1325.7|1324.5|153
1628055300000|2021-08-04 05:35:00|1327.7|1326.5|1327.6|1326.4|1328.5|1327.3|1327.2|1326|176
1628055600000|2021-08-04 05:40:00|1327.5|1326.3|1328.7|1327.5|1328.9|1327.7|1327.5|1326.3|219
1628055900000|2021-08-04 05:45:00|1328.6|1327.4|1329.2|1328|1329.2|1328|1327.9|1326.7|46
1628056200000|2021-08-04 05:50:00|1329.1|1327.9|1328.6|1327.4|1329.4|1328.2|1328.4|1327.2|320
1628056500000|2021-08-04 05:55:00|1328.4|1327.2|1328.1|1326.9|1329.4|1328.2|1327.7|1326.5|242
1628056800000|2021-08-04 06:00:00|1328|1326.8|1326.6|1325.4|1328.2|1327|1326.4|1325.2|555
1628057100000|2021-08-04 06:05:00|1326.4|1325.2|1326.8|1325.6|1326.8|1325.6|1325.8|1324.6|64
1628057400000|2021-08-04 06:10:00|1326.9|1325.7|1327.9|1326.7|1327.9|1326.7|1326.9|1325.7|133
1628057700000|2021-08-04 06:15:00|1328|1326.8|1328.7|1327.5|1328.7|1327.5|1327.9|1326.7|149
1628058000000|2021-08-04 06:20:00|1328.6|1327.4|1328.9|1327.7|1328.9|1327.7|1328.4|1327.2|111
1628058300000|2021-08-04 06:25:00|1328.8|1327.6|1329.4|1328.2|1329.5|1328.3|1328.7|1327.5|146
1628058600000|2021-08-04 06:30:00|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1328.7|1327.5|113
1628058900000|2021-08-04 06:35:00|1329.4|1328.2|1330|1328.8|1330.1|1328.9|1329.3|1328.1|79
1628059200000|2021-08-04 06:40:00|1330.2|1329|1330.2|1329|1330.2|1329|1329.9|1328.7|56
1628059500000|2021-08-04 06:45:00|1330.4|1329.2|1330.2|1329|1330.7|1329.5|1329.9|1328.7|131
1628059800000|2021-08-04 06:50:00|1330.1|1328.9|1330.2|1329|1330.2|1329|1329.7|1328.5|154
1628060100000|2021-08-04 06:55:00|1329.9|1328.7|1329.5|1328.3|1330.2|1329|1329.4|1328.2|57
1628060400000|2021-08-04 07:00:00|1329.4|1328.2|1329.4|1328.2|1329.9|1328.7|1329.1|1327.9|52
1628060700000|2021-08-04 07:05:00|1329.5|1328.3|1330.2|1329|1330.2|1329|1329.4|1328.2|55
1628061000000|2021-08-04 07:10:00|1330.1|1328.9|1328.3|1327.1|1330.1|1328.9|1328.2|1327|47
1628061300000|2021-08-04 07:15:00|1328.2|1327|1328|1326.8|1328.6|1327.4|1327.9|1326.7|49
1628061600000|2021-08-04 07:20:00|1328.1|1326.9|1329.3|1328.1|1329.3|1328.1|1327.8|1326.6|110
1628061900000|2021-08-04 07:25:00|1329.4|1328.2|1330.1|1328.9|1330.6|1329.4|1329.4|1328.2|126
1628062200000|2021-08-04 07:30:00|1330.2|1329|1328.5|1327.3|1330.3|1329.1|1328.1|1326.9|101
1628062500000|2021-08-04 07:35:00|1328.4|1327.2|1328.7|1327.5|1328.9|1327.7|1327.9|1326.7|63
1628062800000|2021-08-04 07:40:00|1328.4|1327.2|1327.7|1326.5|1328.5|1327.3|1327.7|1326.5|35
1628063100000|2021-08-04 07:45:00|1327.8|1326.6|1327.2|1326|1328.3|1327.1|1327.1|1325.9|139
1628063400000|2021-08-04 07:50:00|1327.3|1326.1|1326.3|1325.1|1327.9|1326.7|1326.3|1325.1|78
1628063700000|2021-08-04 07:55:00|1326.4|1325.2|1327.3|1326.1|1327.4|1326.2|1326.4|1325.2|81
1628064000000|2021-08-04 08:00:00|1327.4|1326.2|1327.9|1326.7|1328.4|1327.2|1327.4|1326.2|138
1628064300000|2021-08-04 08:05:00|1327.8|1326.6|1329.1|1327.9|1329.1|1327.9|1327.6|1326.4|102
1628064600000|2021-08-04 08:10:00|1328.8|1327.6|1328.1|1326.9|1328.8|1327.6|1328.1|1326.9|24
1628064900000|2021-08-04 08:15:00|1328.2|1327|1327.4|1326.2|1328.3|1327.1|1327.4|1326.2|34
1628065200000|2021-08-04 08:20:00|1327.3|1326.1|1327.8|1326.6|1327.9|1326.7|1326.7|1325.5|35
1628065500000|2021-08-04 08:25:00|1327.7|1326.5|1328.4|1327.2|1328.4|1327.2|1327.6|1326.4|34
1628065800000|2021-08-04 08:30:00|1328.2|1327|1326.9|1325.7|1328.2|1327|1326.9|1325.7|20
1628066100000|2021-08-04 08:35:00|1327|1325.8|1327.2|1326|1327.2|1326|1326.5|1325.3|27
1628066400000|2021-08-04 08:40:00|1327.1|1325.9|1327.6|1326.4|1327.8|1326.6|1326.8|1325.6|54
1628066700000|2021-08-04 08:45:00|1327.5|1326.3|1327.7|1326.5|1328.5|1327.3|1327.4|1326.2|124
1628067000000|2021-08-04 08:50:00|1327.8|1326.6|1327.3|1326.1|1327.8|1326.6|1327.2|1326|37
1628067300000|2021-08-04 08:55:00|1327.2|1326|1326.4|1325.2|1327.3|1326.1|1326.4|1325.2|82
1628067600000|2021-08-04 09:00:00|1326.5|1325.3|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|68
1628067900000|2021-08-04 09:05:00|1326.8|1325.6|1327.1|1325.9|1327.6|1326.4|1326.4|1325.2|161
1628068200000|2021-08-04 09:10:00|1327.3|1326.1|1327.3|1326.1|1327.8|1326.6|1326.8|1325.6|65
1628068500000|2021-08-04 09:15:00|1327.2|1326|1327.3|1326.1|1327.6|1326.4|1327|1325.8|23
1628068800000|2021-08-04 09:20:00|1327.4|1326.2|1327.6|1326.4|1328.4|1327.2|1327.3|1326.1|112
1628069100000|2021-08-04 09:25:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.4|1326.2|103
1628069400000|2021-08-04 09:30:00|1327.8|1326.6|1327.2|1326|1328|1326.8|1326.9|1325.7|102
1628069700000|2021-08-04 09:35:00|1327.5|1326.3|1328.4|1327.2|1328.4|1327.2|1327.4|1326.2|24
1628070000000|2021-08-04 09:40:00|1328.2|1327|1326.9|1325.7|1328.5|1327.3|1326.8|1325.6|84
1628070300000|2021-08-04 09:45:00|1327.1|1325.9|1326.7|1325.5|1327.8|1326.6|1326.7|1325.5|52
1628070600000|2021-08-04 09:50:00|1326.9|1325.7|1327.3|1326.1|1327.4|1326.2|1326.5|1325.3|43
1628070900000|2021-08-04 09:55:00|1327.2|1326|1326.4|1325.2|1327.4|1326.2|1326.4|1325.2|39
1628071200000|2021-08-04 10:00:00|1326.7|1325.5|1326.4|1325.2|1327.3|1326.1|1326.4|1325.2|35
1628071500000|2021-08-04 10:05:00|1326.1|1324.9|1325|1323.8|1326.1|1324.9|1324.9|1323.7|119
1628071800000|2021-08-04 10:10:00|1324.9|1323.7|1325.7|1324.5|1325.9|1324.7|1324.6|1323.4|68
1628072100000|2021-08-04 10:15:00|1325.3|1324.1|1323.7|1322.5|1325.3|1324.1|1323.1|1321.9|251
1628072400000|2021-08-04 10:20:00|1323.8|1322.6|1323.1|1321.9|1323.9|1322.7|1322.7|1321.5|158
1628072700000|2021-08-04 10:25:00|1323.2|1322|1323.8|1322.6|1323.9|1322.7|1323|1321.8|58
1628073000000|2021-08-04 10:30:00|1323.9|1322.7|1325.2|1324|1325.2|1324|1323.8|1322.6|26
1628073300000|2021-08-04 10:35:00|1325.3|1324.1|1326|1324.8|1326.4|1325.2|1325.3|1324.1|54
1628073600000|2021-08-04 10:40:00|1325.8|1324.6|1326|1324.8|1326.4|1325.2|1325.2|1324|42
1628073900000|2021-08-04 10:45:00|1326.3|1325.1|1326.3|1325.1|1326.4|1325.2|1325.7|1324.5|20
1628074200000|2021-08-04 10:50:00|1326.4|1325.2|1327|1325.8|1327.6|1326.4|1326.2|1325|37
1628074500000|2021-08-04 10:55:00|1326.9|1325.7|1326.9|1325.7|1327.2|1326|1326.3|1325.1|29
1628074800000|2021-08-04 11:00:00|1326.8|1325.6|1325.4|1324.2|1327.2|1326|1325.3|1324.1|240
1628075100000|2021-08-04 11:05:00|1325.3|1324.1|1325.9|1324.7|1326.4|1325.2|1324.9|1323.7|225
1628075400000|2021-08-04 11:10:00|1326|1324.8|1326.4|1325.2|1326.8|1325.6|1325.5|1324.3|171
1628075700000|2021-08-04 11:15:00|1326.5|1325.3|1326.5|1325.3|1327.2|1326|1326.2|1325|104
1628076000000|2021-08-04 11:20:00|1326.7|1325.5|1327.4|1326.2|1327.7|1326.5|1326.4|1325.2|74
1628076300000|2021-08-04 11:25:00|1327.3|1326.1|1327.7|1326.5|1327.7|1326.5|1326.9|1325.7|113
1628076600000|2021-08-04 11:30:00|1327.6|1326.4|1327.8|1326.6|1327.9|1326.7|1326.9|1325.7|72
1628076900000|2021-08-04 11:35:00|1327.7|1326.5|1328.9|1327.7|1328.9|1327.7|1327.7|1326.5|171
1628077200000|2021-08-04 11:40:00|1329|1327.8|1327.8|1326.6|1329.4|1328.2|1327.7|1326.5|174
1628077500000|2021-08-04 11:45:00|1327.7|1326.5|1325.2|1324|1327.7|1326.5|1324.9|1323.7|110
1628077800000|2021-08-04 11:50:00|1325.5|1324.3|1325|1323.8|1325.7|1324.5|1324.4|1323.2|223
1628078100000|2021-08-04 11:55:00|1325.1|1323.9|1325.9|1324.7|1326.4|1325.2|1324.9|1323.7|191
1628078400000|2021-08-04 12:00:00|1325.8|1324.6|1326.4|1325.2|1326.9|1325.7|1325.4|1324.2|121
1628078700000|2021-08-04 12:05:00|1326.2|1325|1326.4|1325.2|1327.2|1326|1325.7|1324.5|84
1628079000000|2021-08-04 12:10:00|1326.3|1325.1|1325.2|1324|1326.4|1325.2|1324.8|1323.6|71
1628079300000|2021-08-04 12:15:00|1325.1|1323.9|1325|1323.8|1325.6|1324.4|1324.2|1323|207
1628079600000|2021-08-04 12:20:00|1325.1|1323.9|1323.9|1322.7|1325.1|1323.9|1323.7|1322.5|106
1628079900000|2021-08-04 12:25:00|1324|1322.8|1323.3|1322.1|1324.8|1323.6|1323.2|1322|146
1628080200000|2021-08-04 12:30:00|1323.5|1322.3|1323.4|1322.2|1324.2|1323|1323.1|1321.9|169
1628080500000|2021-08-04 12:35:00|1323.3|1322.1|1323.8|1322.6|1323.8|1322.6|1322.7|1321.5|64
1628080800000|2021-08-04 12:40:00|1323.9|1322.7|1324.8|1323.6|1324.9|1323.7|1323.5|1322.3|131
1628083800000|2021-08-04 13:30:00|1326.2|1325|1329.4|1328.2|1330.2|1329|1325.4|1324.2|2460
1628084100000|2021-08-04 13:35:00|1329.5|1328.3|1329.6|1328.4|1331|1329.8|1329.2|1328|1484
1628084400000|2021-08-04 13:40:00|1329.5|1328.3|1325.9|1324.7|1329.7|1328.5|1325.9|1324.7|1446
1628084700000|2021-08-04 13:45:00|1326|1324.8|1330.7|1329.5|1330.7|1329.5|1325.5|1324.3|1161
1628085000000|2021-08-04 13:50:00|1330.6|1329.4|1330.5|1329.3|1331.2|1330|1329.1|1327.9|990
1628085300000|2021-08-04 13:55:00|1330.6|1329.4|1329.8|1328.6|1330.6|1329.4|1327.9|1326.7|796
1628085600000|2021-08-04 14:00:00|1329.9|1328.7|1329.5|1328.3|1331.2|1330|1328.6|1327.4|899
1628085900000|2021-08-04 14:05:00|1329.6|1328.4|1328.9|1327.7|1329.9|1328.7|1327.6|1326.4|559
1628086200000|2021-08-04 14:10:00|1329.5|1328.3|1327.6|1326.4|1330.2|1329|1327.6|1326.4|889
1628086500000|2021-08-04 14:15:00|1327.7|1326.5|1327.4|1326.2|1327.9|1326.7|1326.5|1325.3|702
1628086800000|2021-08-04 14:20:00|1327.5|1326.3|1325.7|1324.5|1327.9|1326.7|1325.6|1324.4|1152
1628087100000|2021-08-04 14:25:00|1325.8|1324.6|1325.4|1324.2|1325.8|1324.6|1324.4|1323.2|682
1628087400000|2021-08-04 14:30:00|1325.2|1324|1326.4|1325.2|1326.5|1325.3|1323.6|1322.4|1012
1628087700000|2021-08-04 14:35:00|1326.5|1325.3|1326.9|1325.7|1327.9|1326.7|1325.7|1324.5|491
1628088000000|2021-08-04 14:40:00|1326.6|1325.4|1326.1|1324.9|1327.6|1326.4|1325.9|1324.7|395
1628088300000|2021-08-04 14:45:00|1325.9|1324.7|1325.4|1324.2|1327.3|1326.1|1325.1|1323.9|406
1628088600000|2021-08-04 14:50:00|1325.6|1324.4|1326.4|1325.2|1327.1|1325.9|1325.4|1324.2|282
1628088900000|2021-08-04 14:55:00|1326.3|1325.1|1326.6|1325.4|1327.1|1325.9|1325.9|1324.7|358
1628089200000|2021-08-04 15:00:00|1326.9|1325.7|1329|1327.8|1329.2|1328|1326.9|1325.7|535
1628089500000|2021-08-04 15:05:00|1328.8|1327.6|1327.9|1326.7|1329.4|1328.2|1327.9|1326.7|373
1628089800000|2021-08-04 15:10:00|1327.8|1326.6|1327.1|1325.9|1328|1326.8|1326.9|1325.7|380
1628090100000|2021-08-04 15:15:00|1327|1325.8|1325.9|1324.7|1328|1326.8|1325.6|1324.4|678
1628090400000|2021-08-04 15:20:00|1326|1324.8|1325.9|1324.7|1326.4|1325.2|1324.9|1323.7|349
1628090700000|2021-08-04 15:25:00|1325.8|1324.6|1326.8|1325.6|1327|1325.8|1325.7|1324.5|566
1628091000000|2021-08-04 15:30:00|1326.9|1325.7|1325.6|1324.4|1326.9|1325.7|1325.4|1324.2|309
1628091300000|2021-08-04 15:35:00|1325.4|1324.2|1323.7|1322.5|1326.4|1325.2|1323.4|1322.2|738
1628091600000|2021-08-04 15:40:00|1323.6|1322.4|1321.2|1320|1323.6|1322.4|1320.9|1319.7|1099
1628091900000|2021-08-04 15:45:00|1321.4|1320.2|1319.9|1318.7|1321.4|1320.2|1319.2|1318|757
1628092200000|2021-08-04 15:50:00|1319.7|1318.5|1317|1315.8|1319.9|1318.7|1316.4|1315.2|846
1628092500000|2021-08-04 15:55:00|1317.2|1316|1319.1|1317.9|1319.9|1318.7|1317.2|1316|547
1628092800000|2021-08-04 16:00:00|1319.2|1318|1319.9|1318.7|1319.9|1318.7|1317.9|1316.7|464
1628093100000|2021-08-04 16:05:00|1319.7|1318.5|1320.2|1319|1321|1319.8|1319.5|1318.3|376
1628093400000|2021-08-04 16:10:00|1320|1318.8|1319.7|1318.5|1320.7|1319.5|1319.4|1318.2|321
1628093700000|2021-08-04 16:15:00|1319.9|1318.7|1316.9|1315.7|1320.7|1319.5|1316.5|1315.3|459
1628094000000|2021-08-04 16:20:00|1316.8|1315.6|1317.4|1316.2|1318.2|1317|1316.4|1315.2|794
1628094300000|2021-08-04 16:25:00|1317.5|1316.3|1317.7|1316.5|1318.2|1317|1317|1315.8|712
1628094600000|2021-08-04 16:30:00|1317.5|1316.3|1319.9|1318.7|1320.7|1319.5|1316.9|1315.7|547
1628094900000|2021-08-04 16:35:00|1319.7|1318.5|1322.2|1321|1322.2|1321|1319.7|1318.5|298
1628095200000|2021-08-04 16:40:00|1322|1320.8|1323.2|1322|1323.7|1322.5|1322|1320.8|421
1628095500000|2021-08-04 16:45:00|1323.1|1321.9|1325|1323.8|1325|1323.8|1322.9|1321.7|495
1628095800000|2021-08-04 16:50:00|1325.2|1324|1329.4|1328.2|1329.7|1328.5|1325.2|1324|1546
1628096100000|2021-08-04 16:55:00|1329.2|1328|1328.1|1326.9|1330.1|1328.9|1327.9|1326.7|658
1628096400000|2021-08-04 17:00:00|1328|1326.8|1327.6|1326.4|1328.1|1326.9|1326.9|1325.7|336
1628096700000|2021-08-04 17:05:00|1327.7|1326.5|1329.2|1328|1329.3|1328.1|1327.6|1326.4|227
1628097000000|2021-08-04 17:10:00|1329.1|1327.9|1329.7|1328.5|1329.7|1328.5|1328.9|1327.7|276
1628097300000|2021-08-04 17:15:00|1329.6|1328.4|1330|1328.8|1331.1|1329.9|1328.9|1327.7|297
1628097600000|2021-08-04 17:20:00|1329.9|1328.7|1327.9|1326.7|1330.1|1328.9|1327.6|1326.4|362
1628097900000|2021-08-04 17:25:00|1328|1326.8|1328.5|1327.3|1329|1327.8|1327.8|1326.6|760
1628098200000|2021-08-04 17:30:00|1328.6|1327.4|1330.6|1329.4|1331.1|1329.9|1328.5|1327.3|467
1628098500000|2021-08-04 17:35:00|1330.7|1329.5|1331.7|1330.5|1331.8|1330.6|1330|1328.8|372
1628098800000|2021-08-04 17:40:00|1331.6|1330.4|1331.1|1329.9|1331.8|1330.6|1330.4|1329.2|343
1628099100000|2021-08-04 17:45:00|1331|1329.8|1330.3|1329.1|1331|1329.8|1330|1328.8|316
1628099400000|2021-08-04 17:50:00|1330.4|1329.2|1329.8|1328.6|1330.8|1329.6|1329.3|1328.1|292
1628099700000|2021-08-04 17:55:00|1329.5|1328.3|1328.5|1327.3|1329.7|1328.5|1327.5|1326.3|487
1628100000000|2021-08-04 18:00:00|1328.3|1327.1|1329.3|1328.1|1329.5|1328.3|1327.3|1326.1|707
1628100300000|2021-08-04 18:05:00|1329.1|1327.9|1328|1326.8|1329.5|1328.3|1327.3|1326.1|512
1628100600000|2021-08-04 18:10:00|1328.1|1326.9|1328.1|1326.9|1329.8|1328.6|1327.2|1326|1971
1628100900000|2021-08-04 18:15:00|1328|1326.8|1329.2|1328|1329.3|1328.1|1328|1326.8|1362
1628121600000|2021-08-05 00:00:00|1328.8|1327.6|1326.1|1324.9|1329.3|1328.1|1325.6|1324.4|319
1628121900000|2021-08-05 00:05:00|1326.3|1325.1|1326.6|1325.4|1326.9|1325.7|1324.8|1323.6|534
1628122200000|2021-08-05 00:10:00|1326.7|1325.5|1327.2|1326|1327.2|1326|1326.5|1325.3|86
1628122500000|2021-08-05 00:15:00|1327.1|1325.9|1327|1325.8|1327.4|1326.2|1326.8|1325.6|69
1628122800000|2021-08-05 00:20:00|1327.1|1325.9|1326.1|1324.9|1327.4|1326.2|1325.9|1324.7|129
1628123100000|2021-08-05 00:25:00|1326.2|1325|1326.1|1324.9|1326.3|1325.1|1324.9|1323.7|207
1628123400000|2021-08-05 00:30:00|1326.6|1325.4|1326.6|1325.4|1326.9|1325.7|1326.2|1325|19
1628123700000|2021-08-05 00:35:00|1326.5|1325.3|1326.5|1325.3|1326.6|1325.4|1326.2|1325|17
1628124000000|2021-08-05 00:40:00|1326.6|1325.4|1327|1325.8|1327|1325.8|1326.2|1325|21
1628124300000|2021-08-05 00:45:00|1327.1|1325.9|1327.3|1326.1|1327.4|1326.2|1326.8|1325.6|17
1628124600000|2021-08-05 00:50:00|1327.2|1326|1327.6|1326.4|1327.6|1326.4|1327.1|1325.9|12
1628124900000|2021-08-05 00:55:00|1327.5|1326.3|1327|1325.8|1327.6|1326.4|1327|1325.8|19
1628125200000|2021-08-05 01:00:00|1327.1|1325.9|1325.3|1324.1|1327.1|1325.9|1325.3|1324.1|86
1628125500000|2021-08-05 01:05:00|1325|1323.8|1325.4|1324.2|1325.8|1324.6|1325|1323.8|92
1628125800000|2021-08-05 01:10:00|1325.6|1324.4|1324.5|1323.3|1325.8|1324.6|1324.2|1323|107
1628126100000|2021-08-05 01:15:00|1324.4|1323.2|1325.3|1324.1|1325.3|1324.1|1324.3|1323.1|42
1628126400000|2021-08-05 01:20:00|1325|1323.8|1324.8|1323.6|1325.3|1324.1|1324.6|1323.4|8
1628126700000|2021-08-05 01:25:00|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.3|1323.1|33
1628127000000|2021-08-05 01:30:00|1324.3|1323.1|1324.8|1323.6|1324.8|1323.6|1324.2|1323|27
1628127300000|2021-08-05 01:35:00|1324.4|1323.2|1323|1321.8|1324.4|1323.2|1322.8|1321.6|49
1628127600000|2021-08-05 01:40:00|1323.1|1321.9|1323.5|1322.3|1323.5|1322.3|1323.1|1321.9|37
1628127900000|2021-08-05 01:45:00|1323.6|1322.4|1323.5|1322.3|1323.9|1322.7|1323.4|1322.2|13
1628128200000|2021-08-05 01:50:00|1323.4|1322.2|1323.8|1322.6|1323.9|1322.7|1323.4|1322.2|13
1628128500000|2021-08-05 01:55:00|1323.9|1322.7|1324.4|1323.2|1324.4|1323.2|1323.3|1322.1|17
1628128800000|2021-08-05 02:00:00|1324.3|1323.1|1324|1322.8|1324.5|1323.3|1323.9|1322.7|14
1628129100000|2021-08-05 02:05:00|1323.9|1322.7|1324.3|1323.1|1324.3|1323.1|1323.7|1322.5|13
1628129400000|2021-08-05 02:10:00|1324.5|1323.3|1324.8|1323.6|1325.3|1324.1|1324.4|1323.2|30
1628129700000|2021-08-05 02:15:00|1324.5|1323.3|1323.7|1322.5|1324.5|1323.3|1323.6|1322.4|18
1628130000000|2021-08-05 02:20:00|1323.8|1322.6|1324.1|1322.9|1324.1|1322.9|1323.6|1322.4|37
1628130300000|2021-08-05 02:25:00|1324|1322.8|1323.9|1322.7|1324.1|1322.9|1323.6|1322.4|7
1628130600000|2021-08-05 02:30:00|1324|1322.8|1325.9|1324.7|1325.9|1324.7|1324|1322.8|57
1628130900000|2021-08-05 02:35:00|1325.6|1324.4|1326.9|1325.7|1327.4|1326.2|1325.6|1324.4|165
1628131200000|2021-08-05 02:40:00|1326.5|1325.3|1326.8|1325.6|1327.1|1325.9|1326.5|1325.3|25
1628131500000|2021-08-05 02:45:00|1326.6|1325.4|1326.3|1325.1|1327|1325.8|1326.3|1325.1|17
1628131800000|2021-08-05 02:50:00|1326.4|1325.2|1326|1324.8|1326.6|1325.4|1325.7|1324.5|37
1628132100000|2021-08-05 02:55:00|1326.1|1324.9|1326.2|1325|1326.6|1325.4|1326.1|1324.9|12
1628132400000|2021-08-05 03:00:00|1326.3|1325.1|1327|1325.8|1327.4|1326.2|1326.2|1325|73
1628132700000|2021-08-05 03:05:00|1326.8|1325.6|1327.6|1326.4|1327.6|1326.4|1326.8|1325.6|164
1628133000000|2021-08-05 03:10:00|1327.7|1326.5|1327.9|1326.7|1328.1|1326.9|1327.5|1326.3|226
1628133300000|2021-08-05 03:15:00|1328.8|1327.6|1328.6|1327.4|1329.1|1327.9|1328.5|1327.3|151
1628133600000|2021-08-05 03:20:00|1328.9|1327.7|1328.3|1327.1|1328.9|1327.7|1328.1|1326.9|41
1628133900000|2021-08-05 03:25:00|1328.2|1327|1328.2|1327|1328.9|1327.7|1328.1|1326.9|110
1628134200000|2021-08-05 03:30:00|1328.1|1326.9|1328.3|1327.1|1328.3|1327.1|1327.8|1326.6|8
1628134500000|2021-08-05 03:35:00|1328.2|1327|1328.5|1327.3|1328.6|1327.4|1328.1|1326.9|6
1628134800000|2021-08-05 03:40:00|1328.3|1327.1|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|1
1628135100000|2021-08-05 03:45:00|1328.1|1326.9|1328.5|1327.3|1328.6|1327.4|1327.9|1326.7|23
1628135400000|2021-08-05 03:50:00|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|1
1628135700000|2021-08-05 03:55:00|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|4
1628136000000|2021-08-05 04:00:00|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1327.9|1326.7|4
1628136300000|2021-08-05 04:05:00|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|1
1628136600000|2021-08-05 04:10:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628136900000|2021-08-05 04:15:00|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|3
1628137200000|2021-08-05 04:20:00|1327.9|1326.7|1327.5|1326.3|1328.3|1327.1|1327.3|1326.1|12
1628137500000|2021-08-05 04:25:00|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.4|1326.2|7
1628137800000|2021-08-05 04:30:00|1327.4|1326.2|1327.4|1326.2|1327.9|1326.7|1327.4|1326.2|17
1628138100000|2021-08-05 04:35:00|1327.5|1326.3|1327.3|1326.1|1327.8|1326.6|1326.9|1325.7|24
1628138400000|2021-08-05 04:40:00|1327.2|1326|1326.8|1325.6|1327.3|1326.1|1326.8|1325.6|8
1628138700000|2021-08-05 04:45:00|1326.6|1325.4|1326.8|1325.6|1326.8|1325.6|1326.6|1325.4|6
1628139000000|2021-08-05 04:50:00|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.3|1325.1|24
1628139300000|2021-08-05 04:55:00|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.4|1325.2|20
1628139600000|2021-08-05 05:00:00|1326.4|1325.2|1326.2|1325|1326.6|1325.4|1326.2|1325|23
1628139900000|2021-08-05 05:05:00|1326.1|1324.9|1326.3|1325.1|1326.6|1325.4|1326.1|1324.9|7
1628140200000|2021-08-05 05:10:00|1326.4|1325.2|1327|1325.8|1327.1|1325.9|1326.1|1324.9|17
1628140500000|2021-08-05 05:15:00|1326.9|1325.7|1326.3|1325.1|1326.9|1325.7|1325.8|1324.6|41
1628140800000|2021-08-05 05:20:00|1326.1|1324.9|1326.3|1325.1|1326.5|1325.3|1326|1324.8|21
1628141100000|2021-08-05 05:25:00|1326.2|1325|1325.7|1324.5|1326.3|1325.1|1325.4|1324.2|31
1628141400000|2021-08-05 05:30:00|1325.8|1324.6|1325.5|1324.3|1325.8|1324.6|1325.1|1323.9|46
1628141700000|2021-08-05 05:35:00|1325.4|1324.2|1324.6|1323.4|1325.6|1324.4|1324.6|1323.4|14
1628142000000|2021-08-05 05:40:00|1324.5|1323.3|1324.5|1323.3|1324.6|1323.4|1324.1|1322.9|22
1628142300000|2021-08-05 05:45:00|1324.4|1323.2|1323.6|1322.4|1324.5|1323.3|1323.5|1322.3|37
1628142600000|2021-08-05 05:50:00|1323.5|1322.3|1323.3|1322.1|1323.8|1322.6|1323.2|1322|28
1628142900000|2021-08-05 05:55:00|1323.2|1322|1323|1321.8|1323.2|1322|1322.9|1321.7|23
1628143200000|2021-08-05 06:00:00|1322.9|1321.7|1323.2|1322|1323.5|1322.3|1322.8|1321.6|25
1628143500000|2021-08-05 06:05:00|1322.9|1321.7|1323.5|1322.3|1323.7|1322.5|1322.7|1321.5|48
1628143800000|2021-08-05 06:10:00|1323.6|1322.4|1324.4|1323.2|1324.7|1323.5|1323.5|1322.3|35
1628144100000|2021-08-05 06:15:00|1324.2|1323|1324|1322.8|1324.8|1323.6|1323.9|1322.7|68
1628144400000|2021-08-05 06:20:00|1323.9|1322.7|1324.3|1323.1|1324.9|1323.7|1323.9|1322.7|48
1628144700000|2021-08-05 06:25:00|1324.1|1322.9|1323.8|1322.6|1324.3|1323.1|1323.4|1322.2|78
1628145000000|2021-08-05 06:30:00|1323.7|1322.5|1325.3|1324.1|1325.3|1324.1|1323.4|1322.2|104
1628145300000|2021-08-05 06:35:00|1325.2|1324|1323.5|1322.3|1325.2|1324|1323.4|1322.2|30
1628145600000|2021-08-05 06:40:00|1323.7|1322.5|1323.3|1322.1|1323.9|1322.7|1323.2|1322|33
1628145900000|2021-08-05 06:45:00|1323.2|1322|1322.3|1321.1|1323.2|1322|1322.2|1321|41
1628146200000|2021-08-05 06:50:00|1322.4|1321.2|1322.4|1321.2|1322.9|1321.7|1322.3|1321.1|42
1628146500000|2021-08-05 06:55:00|1322.7|1321.5|1322.3|1321.1|1322.7|1321.5|1322|1320.8|47
1628146800000|2021-08-05 07:00:00|1322.2|1321|1320.4|1319.2|1322.6|1321.4|1320.4|1319.2|248
1628147100000|2021-08-05 07:05:00|1320.3|1319.1|1320.3|1319.1|1320.4|1319.2|1319.9|1318.7|208
1628147400000|2021-08-05 07:10:00|1320.2|1319|1320.5|1319.3|1320.8|1319.6|1319.9|1318.7|43
1628147700000|2021-08-05 07:15:00|1320.4|1319.2|1320.3|1319.1|1320.9|1319.7|1319.9|1318.7|104
1628148000000|2021-08-05 07:20:00|1320.2|1319|1320.6|1319.4|1320.7|1319.5|1320.2|1319|30
1628148300000|2021-08-05 07:25:00|1320.4|1319.2|1319.3|1318.1|1320.4|1319.2|1319.2|1318|90
1628148600000|2021-08-05 07:30:00|1319.2|1318|1319.2|1318|1319.6|1318.4|1318.9|1317.7|130
1628148900000|2021-08-05 07:35:00|1319.3|1318.1|1319.4|1318.2|1319.7|1318.5|1319|1317.8|15
1628149200000|2021-08-05 07:40:00|1319.5|1318.3|1320.2|1319|1320.7|1319.5|1319.4|1318.2|31
1628149500000|2021-08-05 07:45:00|1320.3|1319.1|1319.4|1318.2|1320.9|1319.7|1319.4|1318.2|27
1628149800000|2021-08-05 07:50:00|1319.5|1318.3|1320.2|1319|1320.3|1319.1|1319.4|1318.2|25
1628150100000|2021-08-05 07:55:00|1320.5|1319.3|1321.3|1320.1|1321.5|1320.3|1319.9|1318.7|49
1628150400000|2021-08-05 08:00:00|1321|1319.8|1320.3|1319.1|1321|1319.8|1320|1318.8|31
1628150700000|2021-08-05 08:05:00|1320.2|1319|1319.9|1318.7|1320.8|1319.6|1319.8|1318.6|40
1628151000000|2021-08-05 08:10:00|1319.8|1318.6|1318.8|1317.6|1319.8|1318.6|1318.7|1317.5|47
1628151300000|2021-08-05 08:15:00|1318.7|1317.5|1319.3|1318.1|1319.4|1318.2|1318.7|1317.5|38
1628151600000|2021-08-05 08:20:00|1319.2|1318|1318.5|1317.3|1319.5|1318.3|1318.3|1317.1|78
1628151900000|2021-08-05 08:25:00|1318.4|1317.2|1318.7|1317.5|1319|1317.8|1318.4|1317.2|31
1628152200000|2021-08-05 08:30:00|1318.8|1317.6|1317.4|1316.2|1318.9|1317.7|1317.2|1316|124
1628152500000|2021-08-05 08:35:00|1317.7|1316.5|1317.9|1316.7|1318.2|1317|1317.7|1316.5|50
1628152800000|2021-08-05 08:40:00|1318|1316.8|1318.9|1317.7|1318.9|1317.7|1317.9|1316.7|33
1628153100000|2021-08-05 08:45:00|1318.7|1317.5|1319|1317.8|1319.1|1317.9|1318.3|1317.1|88
1628153400000|2021-08-05 08:50:00|1319.3|1318.1|1319.3|1318.1|1319.6|1318.4|1318.7|1317.5|129
1628153700000|2021-08-05 08:55:00|1319.1|1317.9|1321.2|1320|1321.3|1320.1|1318.9|1317.7|180
1628154000000|2021-08-05 09:00:00|1321.1|1319.9|1321.2|1320|1321.4|1320.2|1320.4|1319.2|125
1628154300000|2021-08-05 09:05:00|1321.1|1319.9|1320.3|1319.1|1321.4|1320.2|1320.3|1319.1|38
1628154600000|2021-08-05 09:10:00|1320.2|1319|1321.9|1320.7|1321.9|1320.7|1319.9|1318.7|93
1628154900000|2021-08-05 09:15:00|1322.2|1321|1322.3|1321.1|1322.7|1321.5|1321.6|1320.4|108
1628155200000|2021-08-05 09:20:00|1322.4|1321.2|1322.8|1321.6|1322.9|1321.7|1322.3|1321.1|60
1628155500000|2021-08-05 09:25:00|1322.7|1321.5|1321.1|1319.9|1322.8|1321.6|1320.9|1319.7|75
1628155800000|2021-08-05 09:30:00|1321.2|1320|1319.6|1318.4|1321.6|1320.4|1319.3|1318.1|92
1628156100000|2021-08-05 09:35:00|1319.7|1318.5|1320.3|1319.1|1320.3|1319.1|1319.6|1318.4|38
1628156400000|2021-08-05 09:40:00|1320.4|1319.2|1320.4|1319.2|1321|1319.8|1320.4|1319.2|15
1628156700000|2021-08-05 09:45:00|1320.6|1319.4|1320.5|1319.3|1320.9|1319.7|1320.3|1319.1|11
1628157000000|2021-08-05 09:50:00|1320.6|1319.4|1320.9|1319.7|1321.4|1320.2|1320.6|1319.4|28
1628157300000|2021-08-05 09:55:00|1320.8|1319.6|1320.6|1319.4|1320.8|1319.6|1320.2|1319|31
1628157600000|2021-08-05 10:00:00|1320.5|1319.3|1321|1319.8|1321.4|1320.2|1320.4|1319.2|34
1628157900000|2021-08-05 10:05:00|1321.1|1319.9|1320.8|1319.6|1321.3|1320.1|1320.8|1319.6|10
1628158200000|2021-08-05 10:10:00|1320.7|1319.5|1319.5|1318.3|1320.9|1319.7|1319.3|1318.1|60
1628158500000|2021-08-05 10:15:00|1319.6|1318.4|1319.3|1318.1|1320.3|1319.1|1319.2|1318|37
1628158800000|2021-08-05 10:20:00|1319.2|1318|1319.5|1318.3|1319.7|1318.5|1318.9|1317.7|41
1628159100000|2021-08-05 10:25:00|1319.4|1318.2|1319.7|1318.5|1319.7|1318.5|1319.1|1317.9|7
1628159400000|2021-08-05 10:30:00|1319.8|1318.6|1320.1|1318.9|1320.4|1319.2|1319.5|1318.3|68
1628159700000|2021-08-05 10:35:00|1319.9|1318.7|1319.8|1318.6|1320.1|1318.9|1319.5|1318.3|26
1628160000000|2021-08-05 10:40:00|1319.9|1318.7|1319.5|1318.3|1320.4|1319.2|1319.1|1317.9|55
1628160300000|2021-08-05 10:45:00|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1318.9|1317.7|55
1628160600000|2021-08-05 10:50:00|1319.4|1318.2|1320.2|1319|1320.3|1319.1|1319.2|1318|25
1628160900000|2021-08-05 10:55:00|1320.1|1318.9|1321.8|1320.6|1321.8|1320.6|1319.9|1318.7|109
1628161200000|2021-08-05 11:00:00|1321.7|1320.5|1322.8|1321.6|1323.1|1321.9|1321.1|1319.9|90
1628161500000|2021-08-05 11:05:00|1322.7|1321.5|1323.1|1321.9|1323.9|1322.7|1322.6|1321.4|140
1628161800000|2021-08-05 11:10:00|1322.9|1321.7|1322.3|1321.1|1322.9|1321.7|1321.7|1320.5|97
1628162100000|2021-08-05 11:15:00|1322.5|1321.3|1322.3|1321.1|1322.5|1321.3|1321.3|1320.1|196
1628162400000|2021-08-05 11:20:00|1322.4|1321.2|1320.9|1319.7|1323.2|1322|1320.7|1319.5|328
1628162700000|2021-08-05 11:25:00|1321.1|1319.9|1322|1320.8|1322.4|1321.2|1320.9|1319.7|168
1628163000000|2021-08-05 11:30:00|1321.9|1320.7|1323.2|1322|1323.3|1322.1|1321.2|1320|205
1628163300000|2021-08-05 11:35:00|1323|1321.8|1323.5|1322.3|1324.2|1323|1323|1321.8|257
1628163600000|2021-08-05 11:40:00|1323.6|1322.4|1323.4|1322.2|1323.6|1322.4|1323.3|1322.1|193
1628163900000|2021-08-05 11:45:00|1323.5|1322.3|1322.8|1321.6|1323.5|1322.3|1322.2|1321|54
1628164200000|2021-08-05 11:50:00|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.4|1321.2|86
1628164500000|2021-08-05 11:55:00|1323.4|1322.2|1323.5|1322.3|1323.7|1322.5|1323.3|1322.1|57
1628164800000|2021-08-05 12:00:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1322.6|1321.4|79
1628165100000|2021-08-05 12:05:00|1323.4|1322.2|1323|1321.8|1323.9|1322.7|1323|1321.8|132
1628165400000|2021-08-05 12:10:00|1322.9|1321.7|1322.8|1321.6|1323.2|1322|1322.4|1321.2|131
1628165700000|2021-08-05 12:15:00|1322.7|1321.5|1323.4|1322.2|1323.7|1322.5|1322.7|1321.5|56
1628166000000|2021-08-05 12:20:00|1323.5|1322.3|1321.4|1320.2|1323.5|1322.3|1321.2|1320|305
1628166300000|2021-08-05 12:25:00|1321.3|1320.1|1322.5|1321.3|1322.6|1321.4|1321.3|1320.1|78
1628166600000|2021-08-05 12:30:00|1322.6|1321.4|1323.9|1322.7|1324.2|1323|1322.5|1321.3|204
1628166900000|2021-08-05 12:35:00|1324|1322.8|1323.7|1322.5|1324|1322.8|1322.7|1321.5|168
1628167200000|2021-08-05 12:40:00|1323.6|1322.4|1323|1321.8|1323.7|1322.5|1322.9|1321.7|71
1628170200000|2021-08-05 13:30:00|1324.7|1323.5|1335.6|1334.4|1337.8|1336.6|1324.5|1323.3|3940
1628170500000|2021-08-05 13:35:00|1335.4|1334.2|1335.1|1333.9|1339.4|1338.2|1334.5|1333.3|1792
1628170800000|2021-08-05 13:40:00|1334.8|1333.6|1334.6|1333.4|1335.6|1334.4|1331.4|1330.2|1261
1628171100000|2021-08-05 13:45:00|1334.9|1333.7|1334.5|1333.3|1336.8|1335.6|1333.4|1332.2|1113
1628171400000|2021-08-05 13:50:00|1334.9|1333.7|1335.3|1334.1|1336.4|1335.2|1334.7|1333.5|831
1628171700000|2021-08-05 13:55:00|1335.4|1334.2|1334.3|1333.1|1336.5|1335.3|1333.7|1332.5|527
1628172000000|2021-08-05 14:00:00|1334.4|1333.2|1334.1|1332.9|1335.2|1334|1332.2|1331|578
1628172300000|2021-08-05 14:05:00|1334.2|1333|1334.9|1333.7|1335|1333.8|1333.6|1332.4|706
1628172600000|2021-08-05 14:10:00|1335|1333.8|1332.5|1331.3|1335.4|1334.2|1332.4|1331.2|542
1628172900000|2021-08-05 14:15:00|1332.6|1331.4|1334.5|1333.3|1334.9|1333.7|1331.2|1330|801
1628173200000|2021-08-05 14:20:00|1334.4|1333.2|1334.9|1333.7|1335.9|1334.7|1333.9|1332.7|445
1628173500000|2021-08-05 14:25:00|1335.2|1334|1334.2|1333|1336.7|1335.5|1333.9|1332.7|497
1628173800000|2021-08-05 14:30:00|1334.1|1332.9|1334.4|1333.2|1334.7|1333.5|1333.7|1332.5|351
1628174100000|2021-08-05 14:35:00|1334.5|1333.3|1336.2|1335|1336.4|1335.2|1333.4|1332.2|510
1628174400000|2021-08-05 14:40:00|1336|1334.8|1336.4|1335.2|1336.4|1335.2|1335.1|1333.9|907
1628174700000|2021-08-05 14:45:00|1336.2|1335|1336.2|1335|1337.6|1336.4|1336.2|1335|644
1628175000000|2021-08-05 14:50:00|1336.1|1334.9|1337.8|1336.6|1338.7|1337.5|1336.1|1334.9|822
1628175300000|2021-08-05 14:55:00|1337.9|1336.7|1338.2|1337|1339|1337.8|1337.4|1336.2|504
1628175600000|2021-08-05 15:00:00|1338.4|1337.2|1338.3|1337.1|1339.1|1337.9|1337.4|1336.2|405
1628175900000|2021-08-05 15:05:00|1338.4|1337.2|1338.9|1337.7|1339.6|1338.4|1337.9|1336.7|501
1628176200000|2021-08-05 15:10:00|1339|1337.8|1338.7|1337.5|1339.2|1338|1337.9|1336.7|351
1628176500000|2021-08-05 15:15:00|1338.8|1337.6|1338.4|1337.2|1339.7|1338.5|1338.4|1337.2|383
1628176800000|2021-08-05 15:20:00|1338.6|1337.4|1338.4|1337.2|1339.4|1338.2|1336.5|1335.3|689
1628177100000|2021-08-05 15:25:00|1338.2|1337|1338.4|1337.2|1339.7|1338.5|1338.2|1337|277
1628177400000|2021-08-05 15:30:00|1338.3|1337.1|1340.9|1339.7|1341.5|1340.3|1338.2|1337|797
1628177700000|2021-08-05 15:35:00|1340.7|1339.5|1339.1|1337.9|1341.4|1340.2|1338.4|1337.2|518
1628178000000|2021-08-05 15:40:00|1339|1337.8|1337.9|1336.7|1339.4|1338.2|1337.9|1336.7|365
1628178300000|2021-08-05 15:45:00|1338|1336.8|1337.7|1336.5|1338.2|1337|1336.7|1335.5|525
1628178600000|2021-08-05 15:50:00|1337.6|1336.4|1336.8|1335.6|1338.4|1337.2|1335.7|1334.5|596
1628178900000|2021-08-05 15:55:00|1336.9|1335.7|1335.2|1334|1336.9|1335.7|1335.1|1333.9|536
1628179200000|2021-08-05 16:00:00|1335.4|1334.2|1335.2|1334|1335.9|1334.7|1334.7|1333.5|367
1628179500000|2021-08-05 16:05:00|1335.3|1334.1|1335.6|1334.4|1335.9|1334.7|1334.9|1333.7|244
1628179800000|2021-08-05 16:10:00|1335.7|1334.5|1336.9|1335.7|1337.2|1336|1335.5|1334.3|192
1628180100000|2021-08-05 16:15:00|1336.7|1335.5|1335.4|1334.2|1336.7|1335.5|1335.4|1334.2|227
1628180400000|2021-08-05 16:20:00|1335.7|1334.5|1332.9|1331.7|1335.7|1334.5|1332.2|1331|674
1628180700000|2021-08-05 16:25:00|1333|1331.8|1336.2|1335|1336.4|1335.2|1332.7|1331.5|398
1628181000000|2021-08-05 16:30:00|1336.4|1335.2|1336.4|1335.2|1336.9|1335.7|1336.2|1335|403
1628181300000|2021-08-05 16:35:00|1336.5|1335.3|1334.7|1333.5|1336.9|1335.7|1334.7|1333.5|362
1628181600000|2021-08-05 16:40:00|1334.8|1333.6|1334.2|1333|1335.7|1334.5|1334.2|1333|289
1628181900000|2021-08-05 16:45:00|1334.3|1333.1|1335.2|1334|1335.5|1334.3|1334.2|1333|240
1628182200000|2021-08-05 16:50:00|1335|1333.8|1335.4|1334.2|1335.4|1334.2|1334.2|1333|247
1628182500000|2021-08-05 16:55:00|1335.2|1334|1334.9|1333.7|1335.7|1334.5|1334.6|1333.4|286
1628182800000|2021-08-05 17:00:00|1334.6|1333.4|1335.7|1334.5|1335.9|1334.7|1334.2|1333|120
1628183100000|2021-08-05 17:05:00|1335.4|1334.2|1335.4|1334.2|1335.9|1334.7|1335.2|1334|246
1628183400000|2021-08-05 17:10:00|1335.6|1334.4|1334.8|1333.6|1336|1334.8|1334.1|1332.9|327
1628183700000|2021-08-05 17:15:00|1334.9|1333.7|1336.3|1335.1|1336.8|1335.6|1334.8|1333.6|174
1628184000000|2021-08-05 17:20:00|1336.4|1335.2|1335.4|1334.2|1336.4|1335.2|1335.2|1334|361
1628184300000|2021-08-05 17:25:00|1335.6|1334.4|1334.8|1333.6|1335.9|1334.7|1333.9|1332.7|262
1628184600000|2021-08-05 17:30:00|1334.7|1333.5|1333.8|1332.6|1334.9|1333.7|1332.5|1331.3|610
1628184900000|2021-08-05 17:35:00|1333.7|1332.5|1333.9|1332.7|1334.2|1333|1332.8|1331.6|216
1628185200000|2021-08-05 17:40:00|1334.1|1332.9|1332.4|1331.2|1334.6|1333.4|1332.4|1331.2|415
1628185500000|2021-08-05 17:45:00|1332.6|1331.4|1332.7|1331.5|1333.9|1332.7|1332.2|1331|346
1628185800000|2021-08-05 17:50:00|1332.8|1331.6|1332.6|1331.4|1333.4|1332.2|1332.1|1330.9|331
1628186100000|2021-08-05 17:55:00|1332.7|1331.5|1332.9|1331.7|1333.1|1331.9|1332.2|1331|162
1628186400000|2021-08-05 18:00:00|1333|1331.8|1332.7|1331.5|1334.1|1332.9|1332.7|1331.5|261
1628186700000|2021-08-05 18:05:00|1332.8|1331.6|1333.2|1332|1334.7|1333.5|1332.7|1331.5|766
1628187000000|2021-08-05 18:10:00|1333.1|1331.9|1330.9|1329.7|1333.6|1332.4|1330.1|1328.9|1760
1628187300000|2021-08-05 18:15:00|1331|1329.8|1330.3|1329.1|1332.2|1331|1329.6|1328.4|766
1628208000000|2021-08-06 00:00:00|1330.1|1328.9|1327.8|1326.6|1331.1|1329.9|1327.4|1326.2|296
1628208300000|2021-08-06 00:05:00|1327.5|1326.3|1327.6|1326.4|1329.5|1328.3|1327.2|1326|375
1628208600000|2021-08-06 00:10:00|1327.7|1326.5|1328.3|1327.1|1328.5|1327.3|1327.1|1325.9|289
1628208900000|2021-08-06 00:15:00|1328.4|1327.2|1329.3|1328.1|1329.7|1328.5|1328.3|1327.1|135
1628209200000|2021-08-06 00:20:00|1329.2|1328|1328.3|1327.1|1329.2|1328|1328.3|1327.1|23
1628209500000|2021-08-06 00:25:00|1328.2|1327|1328|1326.8|1328.4|1327.2|1327.3|1326.1|54
1628209800000|2021-08-06 00:30:00|1328.1|1326.9|1327.7|1326.5|1328.1|1326.9|1327.3|1326.1|20
1628210100000|2021-08-06 00:35:00|1327.4|1326.2|1326.3|1325.1|1327.6|1326.4|1326.3|1325.1|65
1628210400000|2021-08-06 00:40:00|1326.2|1325|1326|1324.8|1326.9|1325.7|1325.6|1324.4|40
1628210700000|2021-08-06 00:45:00|1325.9|1324.7|1326.5|1325.3|1326.8|1325.6|1325.7|1324.5|28
1628211000000|2021-08-06 00:50:00|1326.2|1325|1325.9|1324.7|1326.3|1325.1|1325.2|1324|42
1628211300000|2021-08-06 00:55:00|1326.1|1324.9|1325.7|1324.5|1326.4|1325.2|1325.6|1324.4|11
1628211600000|2021-08-06 01:00:00|1325.9|1324.7|1326|1324.8|1326.9|1325.7|1325.9|1324.7|99
1628211900000|2021-08-06 01:05:00|1326.1|1324.9|1326.3|1325.1|1326.7|1325.5|1325.6|1324.4|98
1628212200000|2021-08-06 01:10:00|1326.2|1325|1326.9|1325.7|1327|1325.8|1325.7|1324.5|65
1628212500000|2021-08-06 01:15:00|1327.3|1326.1|1328.8|1327.6|1328.9|1327.7|1326.3|1325.1|243
1628212800000|2021-08-06 01:20:00|1328.9|1327.7|1329.6|1328.4|1329.7|1328.5|1328.5|1327.3|93
1628213100000|2021-08-06 01:25:00|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1328.4|1327.2|125
1628213400000|2021-08-06 01:30:00|1329.6|1328.4|1330.4|1329.2|1330.4|1329.2|1329.6|1328.4|66
1628213700000|2021-08-06 01:35:00|1330.7|1329.5|1330.1|1328.9|1331|1329.8|1329.9|1328.7|108
1628214000000|2021-08-06 01:40:00|1330.2|1329|1329.5|1328.3|1330.3|1329.1|1329.2|1328|140
1628214300000|2021-08-06 01:45:00|1329.2|1328|1329.1|1327.9|1329.5|1328.3|1328.6|1327.4|188
1628214600000|2021-08-06 01:50:00|1328.8|1327.6|1329.1|1327.9|1329.2|1328|1328.6|1327.4|40
1628214900000|2021-08-06 01:55:00|1329.3|1328.1|1329|1327.8|1329.4|1328.2|1328.4|1327.2|43
1628215200000|2021-08-06 02:00:00|1329.2|1328|1330.2|1329|1330.5|1329.3|1329.2|1328|59
1628215500000|2021-08-06 02:05:00|1330.4|1329.2|1331.2|1330|1331.2|1330|1330.2|1329|132
1628215800000|2021-08-06 02:10:00|1330.9|1329.7|1330.6|1329.4|1331.2|1330|1330.3|1329.1|109
1628216100000|2021-08-06 02:15:00|1330.4|1329.2|1330.1|1328.9|1330.6|1329.4|1330.1|1328.9|11
1628216400000|2021-08-06 02:20:00|1330|1328.8|1329.7|1328.5|1330|1328.8|1329.6|1328.4|11
1628216700000|2021-08-06 02:25:00|1329.6|1328.4|1329.2|1328|1329.6|1328.4|1329.2|1328|12
1628217000000|2021-08-06 02:30:00|1329.3|1328.1|1330.4|1329.2|1330.9|1329.7|1329.3|1328.1|63
1628217300000|2021-08-06 02:35:00|1330.6|1329.4|1331.9|1330.7|1332|1330.8|1330.6|1329.4|244
1628217600000|2021-08-06 02:40:00|1331.8|1330.6|1330.8|1329.6|1331.8|1330.6|1330.8|1329.6|97
1628217900000|2021-08-06 02:45:00|1330.9|1329.7|1330.8|1329.6|1331.3|1330.1|1330.8|1329.6|104
1628218200000|2021-08-06 02:50:00|1331.3|1330.1|1331.3|1330.1|1331.6|1330.4|1331|1329.8|148
1628218500000|2021-08-06 02:55:00|1331.1|1329.9|1331.4|1330.2|1331.4|1330.2|1331|1329.8|112
1628218800000|2021-08-06 03:00:00|1331.5|1330.3|1331.4|1330.2|1332.6|1331.4|1331.4|1330.2|176
1628219100000|2021-08-06 03:05:00|1331.5|1330.3|1332.2|1331|1332.6|1331.4|1331.4|1330.2|34
1628219400000|2021-08-06 03:10:00|1332.3|1331.1|1331.7|1330.5|1332.5|1331.3|1331.3|1330.1|82
1628219700000|2021-08-06 03:15:00|1331.9|1330.7|1331.9|1330.7|1332.3|1331.1|1331.8|1330.6|67
1628220000000|2021-08-06 03:20:00|1331.8|1330.6|1332.1|1330.9|1332.2|1331|1331.8|1330.6|40
1628220300000|2021-08-06 03:25:00|1331.8|1330.6|1332.3|1331.1|1332.3|1331.1|1331.8|1330.6|28
1628220600000|2021-08-06 03:30:00|1332.1|1330.9|1331.9|1330.7|1332.2|1331|1331.8|1330.6|20
1628220900000|2021-08-06 03:35:00|1331.8|1330.6|1332.1|1330.9|1332.1|1330.9|1331.8|1330.6|8
1628221200000|2021-08-06 03:40:00|1332|1330.8|1331.8|1330.6|1332|1330.8|1331.8|1330.6|4
1628221500000|2021-08-06 03:45:00|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|32
1628221800000|2021-08-06 03:50:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|11
1628222100000|2021-08-06 03:55:00|1332|1330.8|1332.4|1331.2|1332.4|1331.2|1331.8|1330.6|13
1628222400000|2021-08-06 04:00:00|1332.2|1331|1331.2|1330|1332.2|1331|1331.2|1330|44
1628222700000|2021-08-06 04:05:00|1331.1|1329.9|1329.9|1328.7|1331.1|1329.9|1329.8|1328.6|101
1628223000000|2021-08-06 04:10:00|1330.1|1328.9|1330.1|1328.9|1330.3|1329.1|1329.8|1328.6|14
1628223300000|2021-08-06 04:15:00|1330|1328.8|1330|1328.8|1330.5|1329.3|1330|1328.8|14
1628223600000|2021-08-06 04:20:00|1329.8|1328.6|1329.4|1328.2|1329.9|1328.7|1329.4|1328.2|13
1628223900000|2021-08-06 04:25:00|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|0
1628224200000|2021-08-06 04:30:00|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1328.8|1327.6|19
1628224500000|2021-08-06 04:35:00|1329.3|1328.1|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|1
1628224800000|2021-08-06 04:40:00|1329.2|1328|1327.9|1326.7|1329.3|1328.1|1327.9|1326.7|32
1628225100000|2021-08-06 04:45:00|1328.1|1326.9|1328.5|1327.3|1328.9|1327.7|1328.1|1326.9|35
1628225400000|2021-08-06 04:50:00|1328.6|1327.4|1329|1327.8|1329|1327.8|1328.5|1327.3|10
1628225700000|2021-08-06 04:55:00|1329.1|1327.9|1329.3|1328.1|1329.7|1328.5|1329|1327.8|8
1628226000000|2021-08-06 05:00:00|1329.4|1328.2|1329|1327.8|1329.4|1328.2|1329|1327.8|3
1628226300000|2021-08-06 05:05:00|1329.1|1327.9|1328.9|1327.7|1329.2|1328|1328.6|1327.4|6
1628226600000|2021-08-06 05:10:00|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|10
1628226900000|2021-08-06 05:15:00|1328.9|1327.7|1329.2|1328|1329.2|1328|1328.8|1327.6|9
1628227200000|2021-08-06 05:20:00|1329.1|1327.9|1329.4|1328.2|1329.4|1328.2|1328.9|1327.7|10
1628227500000|2021-08-06 05:25:00|1329.2|1328|1328.9|1327.7|1329.2|1328|1328.8|1327.6|9
1628227800000|2021-08-06 05:30:00|1328.8|1327.6|1329.1|1327.9|1329.6|1328.4|1328.3|1327.1|23
1628228100000|2021-08-06 05:35:00|1329.2|1328|1329.2|1328|1329.8|1328.6|1329|1327.8|30
1628228400000|2021-08-06 05:40:00|1329.1|1327.9|1329|1327.8|1329.4|1328.2|1329|1327.8|6
1628228700000|2021-08-06 05:45:00|1328.8|1327.6|1328.1|1326.9|1329.3|1328.1|1328|1326.8|26
1628229000000|2021-08-06 05:50:00|1328.2|1327|1328.8|1327.6|1329.1|1327.9|1328.1|1326.9|79
1628229300000|2021-08-06 05:55:00|1328.9|1327.7|1329.6|1328.4|1329.7|1328.5|1328.8|1327.6|4
1628229600000|2021-08-06 06:00:00|1329.5|1328.3|1331.3|1330.1|1331.3|1330.1|1328.8|1327.6|61
1628229900000|2021-08-06 06:05:00|1331.9|1330.7|1332.2|1331|1333.3|1332.1|1331.9|1330.7|184
1628230200000|2021-08-06 06:10:00|1332.3|1331.1|1331.4|1330.2|1332.7|1331.5|1331.3|1330.1|53
1628230500000|2021-08-06 06:15:00|1331.5|1330.3|1331.5|1330.3|1331.8|1330.6|1331.1|1329.9|26
1628230800000|2021-08-06 06:20:00|1332|1330.8|1332.3|1331.1|1332.3|1331.1|1331.3|1330.1|57
1628231100000|2021-08-06 06:25:00|1332.4|1331.2|1332.1|1330.9|1332.5|1331.3|1331.8|1330.6|30
1628231400000|2021-08-06 06:30:00|1332|1330.8|1332.4|1331.2|1332.6|1331.4|1332|1330.8|30
1628231700000|2021-08-06 06:35:00|1332.6|1331.4|1331.9|1330.7|1332.8|1331.6|1331.8|1330.6|21
1628232000000|2021-08-06 06:40:00|1332|1330.8|1331.6|1330.4|1332.4|1331.2|1331.5|1330.3|16
1628232300000|2021-08-06 06:45:00|1331.5|1330.3|1331.4|1330.2|1331.6|1330.4|1330.8|1329.6|38
1628232600000|2021-08-06 06:50:00|1331.5|1330.3|1331|1329.8|1331.9|1330.7|1331|1329.8|30
1628232900000|2021-08-06 06:55:00|1330.9|1329.7|1331.1|1329.9|1331.3|1330.1|1330.8|1329.6|10
1628233200000|2021-08-06 07:00:00|1331|1329.8|1330.7|1329.5|1331.5|1330.3|1330.6|1329.4|29
1628233500000|2021-08-06 07:05:00|1330.8|1329.6|1332.5|1331.3|1332.6|1331.4|1330.8|1329.6|55
1628233800000|2021-08-06 07:10:00|1332.6|1331.4|1333|1331.8|1333.1|1331.9|1332.3|1331.1|52
1628234100000|2021-08-06 07:15:00|1332.8|1331.6|1332.3|1331.1|1332.9|1331.7|1332.3|1331.1|47
1628234400000|2021-08-06 07:20:00|1332.4|1331.2|1333|1331.8|1333.5|1332.3|1332.4|1331.2|48
1628234700000|2021-08-06 07:25:00|1333.3|1332.1|1334|1332.8|1334.1|1332.9|1333.3|1332.1|60
1628235000000|2021-08-06 07:30:00|1333.9|1332.7|1333.8|1332.6|1334|1332.8|1333.7|1332.5|126
1628235300000|2021-08-06 07:35:00|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.5|1332.3|17
1628235600000|2021-08-06 07:40:00|1333.7|1332.5|1334.3|1333.1|1334.5|1333.3|1333.7|1332.5|27
1628235900000|2021-08-06 07:45:00|1334.1|1332.9|1333.9|1332.7|1334.2|1333|1333.6|1332.4|110
1628236200000|2021-08-06 07:50:00|1333.7|1332.5|1334|1332.8|1334|1332.8|1333.7|1332.5|2
1628236500000|2021-08-06 07:55:00|1333.9|1332.7|1334.1|1332.9|1334.1|1332.9|1333.6|1332.4|25
1628236800000|2021-08-06 08:00:00|1334.2|1333|1333.4|1332.2|1334.2|1333|1333.3|1332.1|23
1628237100000|2021-08-06 08:05:00|1333.3|1332.1|1332.4|1331.2|1333.4|1332.2|1332.3|1331.1|47
1628237400000|2021-08-06 08:10:00|1332.3|1331.1|1332.6|1331.4|1332.8|1331.6|1332|1330.8|36
1628237700000|2021-08-06 08:15:00|1332.5|1331.3|1333.1|1331.9|1333.3|1332.1|1332.5|1331.3|3
1628238000000|2021-08-06 08:20:00|1333|1331.8|1332.3|1331.1|1333.1|1331.9|1332.3|1331.1|17
1628238300000|2021-08-06 08:25:00|1332.6|1331.4|1331.5|1330.3|1332.8|1331.6|1331.5|1330.3|19
1628238600000|2021-08-06 08:30:00|1331.1|1329.9|1330.8|1329.6|1331.3|1330.1|1330.6|1329.4|42
1628238900000|2021-08-06 08:35:00|1330.7|1329.5|1329.5|1328.3|1330.7|1329.5|1329.5|1328.3|83
1628239200000|2021-08-06 08:40:00|1329.3|1328.1|1329.8|1328.6|1329.8|1328.6|1329.3|1328.1|22
1628239500000|2021-08-06 08:45:00|1329.6|1328.4|1330.4|1329.2|1330.5|1329.3|1329.3|1328.1|20
1628239800000|2021-08-06 08:50:00|1330.3|1329.1|1330.1|1328.9|1330.5|1329.3|1329.9|1328.7|14
1628240100000|2021-08-06 08:55:00|1329.9|1328.7|1330.4|1329.2|1330.6|1329.4|1329.9|1328.7|15
1628240400000|2021-08-06 09:00:00|1330.3|1329.1|1331.3|1330.1|1331.4|1330.2|1330.1|1328.9|31
1628240700000|2021-08-06 09:05:00|1331.2|1330|1331.3|1330.1|1331.5|1330.3|1330.8|1329.6|9
1628241000000|2021-08-06 09:10:00|1331.2|1330|1332.4|1331.2|1332.7|1331.5|1331.1|1329.9|35
1628241300000|2021-08-06 09:15:00|1332.5|1331.3|1332|1330.8|1332.9|1331.7|1332|1330.8|21
1628241600000|2021-08-06 09:20:00|1332.1|1330.9|1332.2|1331|1332.3|1331.1|1332|1330.8|12
1628241900000|2021-08-06 09:25:00|1332.3|1331.1|1332.7|1331.5|1332.9|1331.7|1332.2|1331|41
1628242200000|2021-08-06 09:30:00|1332.8|1331.6|1335.3|1334.1|1335.5|1334.3|1332.8|1331.6|109
1628242500000|2021-08-06 09:35:00|1335.4|1334.2|1335.7|1334.5|1335.8|1334.6|1334.9|1333.7|96
1628242800000|2021-08-06 09:40:00|1335.6|1334.4|1335.5|1334.3|1336.5|1335.3|1335.4|1334.2|37
1628243100000|2021-08-06 09:45:00|1335.3|1334.1|1335.5|1334.3|1336.1|1334.9|1334.9|1333.7|52
1628243400000|2021-08-06 09:50:00|1335.7|1334.5|1336.5|1335.3|1336.7|1335.5|1335.5|1334.3|79
1628243700000|2021-08-06 09:55:00|1336.4|1335.2|1335.7|1334.5|1336.5|1335.3|1335.4|1334.2|64
1628244000000|2021-08-06 10:00:00|1335.8|1334.6|1334.8|1333.6|1336.2|1335|1334.7|1333.5|162
1628244300000|2021-08-06 10:05:00|1334.7|1333.5|1334.2|1333|1335.1|1333.9|1333.3|1332.1|110
1628244600000|2021-08-06 10:10:00|1334.1|1332.9|1335.4|1334.2|1335.5|1334.3|1334.1|1332.9|32
1628244900000|2021-08-06 10:15:00|1335.3|1334.1|1335.7|1334.5|1335.9|1334.7|1334.8|1333.6|36
1628245200000|2021-08-06 10:20:00|1335.6|1334.4|1336.4|1335.2|1336.8|1335.6|1335.5|1334.3|77
1628245500000|2021-08-06 10:25:00|1336.5|1335.3|1336.3|1335.1|1336.8|1335.6|1335.2|1334|147
1628245800000|2021-08-06 10:30:00|1336|1334.8|1338|1336.8|1338.8|1337.6|1336|1334.8|322
1628246100000|2021-08-06 10:35:00|1337.9|1336.7|1337.3|1336.1|1338.2|1337|1336.8|1335.6|398
1628246400000|2021-08-06 10:40:00|1337.4|1336.2|1338.4|1337.2|1338.5|1337.3|1337.4|1336.2|76
1628246700000|2021-08-06 10:45:00|1338.3|1337.1|1338.5|1337.3|1338.8|1337.6|1337.8|1336.6|60
1628247000000|2021-08-06 10:50:00|1338.8|1337.6|1339.1|1337.9|1339.1|1337.9|1338.6|1337.4|104
1628247300000|2021-08-06 10:55:00|1339.2|1338|1337.5|1336.3|1339.2|1338|1337.5|1336.3|47
1628247600000|2021-08-06 11:00:00|1337.6|1336.4|1335.5|1334.3|1337.8|1336.6|1335.5|1334.3|98
1628247900000|2021-08-06 11:05:00|1335.8|1334.6|1336.4|1335.2|1336.9|1335.7|1335.8|1334.6|85
1628248200000|2021-08-06 11:10:00|1336.5|1335.3|1336.2|1335|1336.6|1335.4|1336.1|1334.9|46
1628248500000|2021-08-06 11:15:00|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1335.6|1334.4|42
1628248800000|2021-08-06 11:20:00|1336.3|1335.1|1337.1|1335.9|1337.1|1335.9|1336.1|1334.9|34
1628249100000|2021-08-06 11:25:00|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1336.6|1335.4|39
1628249400000|2021-08-06 11:30:00|1337|1335.8|1337.7|1336.5|1337.7|1336.5|1336.5|1335.3|91
1628249700000|2021-08-06 11:35:00|1337.8|1336.6|1338.8|1337.6|1338.8|1337.6|1337.8|1336.6|57
1628250000000|2021-08-06 11:40:00|1338.7|1337.5|1339.6|1338.4|1339.8|1338.6|1338.4|1337.2|48
1628250300000|2021-08-06 11:45:00|1339.5|1338.3|1338.4|1337.2|1339.5|1338.3|1338.1|1336.9|90
1628250600000|2021-08-06 11:50:00|1338.3|1337.1|1339.8|1338.6|1339.8|1338.6|1337.6|1336.4|325
1628250900000|2021-08-06 11:55:00|1340.4|1339.2|1339.1|1337.9|1340.4|1339.2|1339.1|1337.9|202
1628251200000|2021-08-06 12:00:00|1338.8|1337.6|1339|1337.8|1339.6|1338.4|1338.8|1337.6|107
1628251500000|2021-08-06 12:05:00|1339.3|1338.1|1339.9|1338.7|1340.3|1339.1|1339|1337.8|75
1628251800000|2021-08-06 12:10:00|1339.8|1338.6|1340|1338.8|1340.4|1339.2|1339.3|1338.1|86
1628252100000|2021-08-06 12:15:00|1340.1|1338.9|1339.5|1338.3|1340.2|1339|1339.3|1338.1|48
1628252400000|2021-08-06 12:20:00|1339.4|1338.2|1339.7|1338.5|1339.8|1338.6|1339.2|1338|209
1628252700000|2021-08-06 12:25:00|1339.6|1338.4|1338.8|1337.6|1340.3|1339.1|1338.8|1337.6|131
1628253000000|2021-08-06 12:30:00|1338.9|1337.7|1337.4|1336.2|1338.9|1337.7|1336.8|1335.6|172
1628253300000|2021-08-06 12:35:00|1337.3|1336.1|1338.2|1337|1338.5|1337.3|1336.9|1335.7|95
1628253600000|2021-08-06 12:40:00|1337.8|1336.6|1336.4|1335.2|1337.9|1336.7|1335.9|1334.7|107
1628256600000|2021-08-06 13:30:00|1337.3|1336.1|1338.8|1337.6|1344.6|1343.4|1337.2|1336|2334
1628256900000|2021-08-06 13:35:00|1338.9|1337.7|1337.9|1336.7|1342.9|1341.7|1337.9|1336.7|1042
1628257200000|2021-08-06 13:40:00|1338.2|1337|1335.2|1334|1338.9|1337.7|1335.2|1334|1281
1628257500000|2021-08-06 13:45:00|1335.4|1334.2|1335.2|1334|1335.9|1334.7|1333.7|1332.5|1097
1628257800000|2021-08-06 13:50:00|1334.9|1333.7|1336.9|1335.7|1338.8|1337.6|1334.7|1333.5|1237
1628258100000|2021-08-06 13:55:00|1337|1335.8|1337.8|1336.6|1338.4|1337.2|1336.6|1335.4|326
1628258400000|2021-08-06 14:00:00|1337.9|1336.7|1337.3|1336.1|1339.1|1337.9|1336.1|1334.9|509
1628258700000|2021-08-06 14:05:00|1337.2|1336|1337.6|1336.4|1338.4|1337.2|1337.1|1335.9|410
1628259000000|2021-08-06 14:10:00|1337.5|1336.3|1339.1|1337.9|1339.4|1338.2|1337.5|1336.3|376
1628259300000|2021-08-06 14:15:00|1339.2|1338|1338.4|1337.2|1340.4|1339.2|1338.4|1337.2|584
1628259600000|2021-08-06 14:20:00|1338.6|1337.4|1336.4|1335.2|1338.9|1337.7|1335.2|1334|631
1628259900000|2021-08-06 14:25:00|1336.2|1335|1336.7|1335.5|1337.7|1336.5|1335.9|1334.7|270
1628260200000|2021-08-06 14:30:00|1336.5|1335.3|1334.7|1333.5|1336.7|1335.5|1334.7|1333.5|376
1628260500000|2021-08-06 14:35:00|1334.3|1333.1|1336.5|1335.3|1336.8|1335.6|1333.9|1332.7|618
1628260800000|2021-08-06 14:40:00|1336.4|1335.2|1337.4|1336.2|1337.6|1336.4|1335.4|1334.2|320
1628261100000|2021-08-06 14:45:00|1337.5|1336.3|1338.9|1337.7|1339.2|1338|1337.4|1336.2|759
1628261400000|2021-08-06 14:50:00|1339.2|1338|1338.4|1337.2|1339.7|1338.5|1338.2|1337|686
1628261700000|2021-08-06 14:55:00|1338.3|1337.1|1338.9|1337.7|1339.2|1338|1338.2|1337|308
1628262000000|2021-08-06 15:00:00|1338.8|1337.6|1338.6|1337.4|1339.7|1338.5|1338.2|1337|759
1628262300000|2021-08-06 15:05:00|1338.7|1337.5|1337|1335.8|1339|1337.8|1336.7|1335.5|444
1628262600000|2021-08-06 15:10:00|1336.7|1335.5|1337.7|1336.5|1337.7|1336.5|1335.9|1334.7|595
1628262900000|2021-08-06 15:15:00|1337.6|1336.4|1335.7|1334.5|1337.7|1336.5|1335.7|1334.5|390
1628263200000|2021-08-06 15:20:00|1335.6|1334.4|1335.7|1334.5|1336.9|1335.7|1335.6|1334.4|208
1628263500000|2021-08-06 15:25:00|1336|1334.8|1335.5|1334.3|1336.2|1335|1335|1333.8|234
1628263800000|2021-08-06 15:30:00|1335.7|1334.5|1336.8|1335.6|1337|1335.8|1335.2|1334|206
1628264100000|2021-08-06 15:35:00|1336.7|1335.5|1334.4|1333.2|1337.5|1336.3|1334.2|1333|379
1628264400000|2021-08-06 15:40:00|1334.3|1333.1|1335.5|1334.3|1336|1334.8|1334.2|1333|309
1628264700000|2021-08-06 15:45:00|1336|1334.8|1335.2|1334|1336|1334.8|1335.2|1334|183
1628265000000|2021-08-06 15:50:00|1335.3|1334.1|1334.7|1333.5|1335.7|1334.5|1334.5|1333.3|244
1628265300000|2021-08-06 15:55:00|1334.9|1333.7|1334.2|1333|1335.2|1334|1334.2|1333|320
1628265600000|2021-08-06 16:00:00|1334.5|1333.3|1337.3|1336.1|1337.5|1336.3|1334.2|1333|393
1628265900000|2021-08-06 16:05:00|1337.4|1336.2|1335.7|1334.5|1337.5|1336.3|1335.7|1334.5|190
1628266200000|2021-08-06 16:10:00|1335.5|1334.3|1335|1333.8|1336.2|1335|1334.2|1333|428
1628266500000|2021-08-06 16:15:00|1334.9|1333.7|1334.5|1333.3|1335.2|1334|1334.5|1333.3|110
1628266800000|2021-08-06 16:20:00|1334.7|1333.5|1335|1333.8|1335.2|1334|1334.3|1333.1|148
1628267100000|2021-08-06 16:25:00|1335.2|1334|1336.2|1335|1336.2|1335|1335.2|1334|175
1628267400000|2021-08-06 16:30:00|1336.3|1335.1|1337|1335.8|1337.4|1336.2|1335.9|1334.7|310
1628267700000|2021-08-06 16:35:00|1336.9|1335.7|1336.9|1335.7|1337.2|1336|1336.5|1335.3|132
1628268000000|2021-08-06 16:40:00|1336.7|1335.5|1337.2|1336|1337.7|1336.5|1336.7|1335.5|279
1628268300000|2021-08-06 16:45:00|1337.4|1336.2|1338.7|1337.5|1338.9|1337.7|1337.4|1336.2|412
1628268600000|2021-08-06 16:50:00|1338.8|1337.6|1339|1337.8|1339.6|1338.4|1338.7|1337.5|495
1628268900000|2021-08-06 16:55:00|1339.2|1338|1339.7|1338.5|1339.7|1338.5|1338.5|1337.3|284
1628269200000|2021-08-06 17:00:00|1339.6|1338.4|1338.5|1337.3|1339.7|1338.5|1338.5|1337.3|343
1628269500000|2021-08-06 17:05:00|1338.6|1337.4|1339.2|1338|1339.5|1338.3|1338.6|1337.4|271
1628269800000|2021-08-06 17:10:00|1339|1337.8|1339|1337.8|1339|1337.8|1337.7|1336.5|307
1628270100000|2021-08-06 17:15:00|1339.1|1337.9|1338.5|1337.3|1339.2|1338|1338.2|1337|158
1628270400000|2021-08-06 17:20:00|1338.3|1337.1|1338.9|1337.7|1338.9|1337.7|1337.6|1336.4|181
1628270700000|2021-08-06 17:25:00|1339|1337.8|1338.5|1337.3|1339.2|1338|1338.4|1337.2|244
1628271000000|2021-08-06 17:30:00|1338.4|1337.2|1338.5|1337.3|1339.4|1338.2|1338.4|1337.2|189
1628271300000|2021-08-06 17:35:00|1338.4|1337.2|1339.1|1337.9|1339.9|1338.7|1338.4|1337.2|334
1628271600000|2021-08-06 17:40:00|1339.2|1338|1338.4|1337.2|1339.4|1338.2|1338.1|1336.9|154
1628271900000|2021-08-06 17:45:00|1338.3|1337.1|1338.8|1337.6|1339.4|1338.2|1337.9|1336.7|337
1628272200000|2021-08-06 17:50:00|1338.7|1337.5|1338.7|1337.5|1339|1337.8|1338|1336.8|357
1628272500000|2021-08-06 17:55:00|1338.9|1337.7|1339.4|1338.2|1339.7|1338.5|1338.7|1337.5|333
1628272800000|2021-08-06 18:00:00|1339.5|1338.3|1340.5|1339.3|1340.7|1339.5|1339.5|1338.3|438
1628273100000|2021-08-06 18:05:00|1340.7|1339.5|1341.8|1340.6|1342.7|1341.5|1340.7|1339.5|815
1628273400000|2021-08-06 18:10:00|1341.9|1340.7|1338.2|1337|1342.7|1341.5|1338|1336.8|2018
1628273700000|2021-08-06 18:15:00|1338.1|1336.9|1340.8|1339.6|1341.5|1340.3|1338.1|1336.9|844
1628467200000|2021-08-09 00:00:00|1341.5|1340.3|1338.5|1337.3|1342.9|1341.7|1338.5|1337.3|1363
1628467500000|2021-08-09 00:05:00|1338.4|1337.2|1340|1338.8|1341.7|1340.5|1338.3|1337.1|131
1628467800000|2021-08-09 00:10:00|1339.9|1338.7|1339|1337.8|1340.7|1339.5|1339|1337.8|226
1628468100000|2021-08-09 00:15:00|1339.1|1337.9|1337.7|1336.5|1339.5|1338.3|1337.4|1336.2|278
1628468400000|2021-08-09 00:20:00|1337.6|1336.4|1337.7|1336.5|1338.5|1337.3|1337.3|1336.1|248
1628468700000|2021-08-09 00:25:00|1337.6|1336.4|1337.3|1336.1|1338|1336.8|1337.3|1336.1|128
1628469000000|2021-08-09 00:30:00|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|59
1628469300000|2021-08-09 00:35:00|1337.2|1336|1338|1336.8|1338|1336.8|1336.7|1335.5|112
1628469600000|2021-08-09 00:40:00|1337.8|1336.6|1337|1335.8|1337.8|1336.6|1336.9|1335.7|48
1628469900000|2021-08-09 00:45:00|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.6|1335.4|52
1628470200000|2021-08-09 00:50:00|1336.9|1335.7|1338|1336.8|1338.3|1337.1|1336.8|1335.6|58
1628470500000|2021-08-09 00:55:00|1338.2|1337|1339.3|1338.1|1339.8|1338.6|1338.2|1337|155
1628470800000|2021-08-09 01:00:00|1339.2|1338|1336|1334.8|1339.2|1338|1336|1334.8|208
1628471100000|2021-08-09 01:05:00|1335.9|1334.7|1336.2|1335|1337.6|1336.4|1335.7|1334.5|232
1628471400000|2021-08-09 01:10:00|1336.1|1334.9|1337|1335.8|1337.2|1336|1335.6|1334.4|156
1628471700000|2021-08-09 01:15:00|1337.1|1335.9|1339|1337.8|1339.7|1338.5|1336.8|1335.6|106
1628472000000|2021-08-09 01:20:00|1338.9|1337.7|1338.3|1337.1|1339.2|1338|1338|1336.8|121
1628472300000|2021-08-09 01:25:00|1338.2|1337|1338.5|1337.3|1339.3|1338.1|1338|1336.8|47
1628472600000|2021-08-09 01:30:00|1338.4|1337.2|1339|1337.8|1339|1337.8|1338.3|1337.1|70
1628472900000|2021-08-09 01:35:00|1339.1|1337.9|1338.8|1337.6|1339.9|1338.7|1338.3|1337.1|234
1628473200000|2021-08-09 01:40:00|1339.2|1338|1338.4|1337.2|1339.3|1338.1|1338|1336.8|156
1628473500000|2021-08-09 01:45:00|1338.5|1337.3|1337|1335.8|1338.5|1337.3|1337|1335.8|176
1628473800000|2021-08-09 01:50:00|1337.2|1336|1336.9|1335.7|1337.4|1336.2|1336.8|1335.6|63
1628474100000|2021-08-09 01:55:00|1336.8|1335.6|1337.7|1336.5|1338|1336.8|1336.8|1335.6|37
1628474400000|2021-08-09 02:00:00|1337.6|1336.4|1339|1337.8|1339.2|1338|1337.5|1336.3|26
1628474700000|2021-08-09 02:05:00|1338.9|1337.7|1338.8|1337.6|1339.5|1338.3|1338.8|1337.6|71
1628475000000|2021-08-09 02:10:00|1338.9|1337.7|1339.7|1338.5|1340|1338.8|1338.4|1337.2|57
1628475300000|2021-08-09 02:15:00|1339.4|1338.2|1339.8|1338.6|1340|1338.8|1339.2|1338|38
1628475600000|2021-08-09 02:20:00|1339.7|1338.5|1338.8|1337.6|1339.8|1338.6|1338.8|1337.6|54
1628475900000|2021-08-09 02:25:00|1338.9|1337.7|1340.2|1339|1340.2|1339|1338.8|1337.6|41
1628476200000|2021-08-09 02:30:00|1340.1|1338.9|1341.2|1340|1341.2|1340|1339.4|1338.2|147
1628476500000|2021-08-09 02:35:00|1341.1|1339.9|1341.3|1340.1|1342|1340.8|1341|1339.8|83
1628476800000|2021-08-09 02:40:00|1341.4|1340.2|1340.8|1339.6|1341.5|1340.3|1340.5|1339.3|35
1628477100000|2021-08-09 02:45:00|1341|1339.8|1340.9|1339.7|1341.3|1340.1|1340.8|1339.6|40
1628477400000|2021-08-09 02:50:00|1341|1339.8|1340.3|1339.1|1341.2|1340|1340.3|1339.1|23
1628477700000|2021-08-09 02:55:00|1340.4|1339.2|1341.5|1340.3|1341.5|1340.3|1340.4|1339.2|43
1628478000000|2021-08-09 03:00:00|1341.4|1340.2|1342|1340.8|1342.8|1341.6|1341.4|1340.2|264
1628478300000|2021-08-09 03:05:00|1342.2|1341|1342.7|1341.5|1343.3|1342.1|1342.1|1340.9|141
1628478600000|2021-08-09 03:10:00|1342.5|1341.3|1342.5|1341.3|1342.8|1341.6|1342.3|1341.1|22
1628478900000|2021-08-09 03:15:00|1342.7|1341.5|1342|1340.8|1342.9|1341.7|1342|1340.8|40
1628479200000|2021-08-09 03:20:00|1342.2|1341|1343|1341.8|1343|1341.8|1342.2|1341|50
1628479500000|2021-08-09 03:25:00|1342.9|1341.7|1342.6|1341.4|1343|1341.8|1342.3|1341.1|38
1628479800000|2021-08-09 03:30:00|1342.5|1341.3|1341.4|1340.2|1342.7|1341.5|1341.1|1339.9|24
1628480100000|2021-08-09 03:35:00|1341.3|1340.1|1341.2|1340|1341.5|1340.3|1341|1339.8|13
1628480400000|2021-08-09 03:40:00|1341|1339.8|1341.2|1340|1341.3|1340.1|1341|1339.8|0
1628480700000|2021-08-09 03:45:00|1341|1339.8|1341.7|1340.5|1341.7|1340.5|1341|1339.8|7
1628481000000|2021-08-09 03:50:00|1341.8|1340.6|1341.2|1340|1341.8|1340.6|1341.2|1340|11
1628481300000|2021-08-09 03:55:00|1341.3|1340.1|1341.5|1340.3|1341.5|1340.3|1341.3|1340.1|3
1628481600000|2021-08-09 04:00:00|1341.4|1340.2|1341.7|1340.5|1341.7|1340.5|1341.4|1340.2|1
1628481900000|2021-08-09 04:05:00|1341.6|1340.4|1341.2|1340|1341.7|1340.5|1341.2|1340|10
1628482200000|2021-08-09 04:10:00|||||||||1
1628482500000|2021-08-09 04:15:00|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.2|1340|1
1628482800000|2021-08-09 04:20:00|1341|1339.8|1341.4|1340.2|1341.5|1340.3|1341|1339.8|35
1628483100000|2021-08-09 04:25:00|1341.5|1340.3|1341|1339.8|1341.5|1340.3|1341|1339.8|2
1628483400000|2021-08-09 04:30:00|1341.2|1340|1341|1339.8|1341.2|1340|1341|1339.8|18
1628483700000|2021-08-09 04:35:00|||||||||7
1628484000000|2021-08-09 04:40:00|1341.1|1339.9|1341|1339.8|1341.3|1340.1|1341|1339.8|6
1628484300000|2021-08-09 04:45:00|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341|1339.8|4
1628484600000|2021-08-09 04:50:00|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|2
1628484900000|2021-08-09 04:55:00|1341.5|1340.3|1341.9|1340.7|1342.2|1341|1341.5|1340.3|48
1628485200000|2021-08-09 05:00:00|1341.8|1340.6|1341.5|1340.3|1341.8|1340.6|1341.3|1340.1|16
1628485500000|2021-08-09 05:05:00|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.4|1340.2|11
1628485800000|2021-08-09 05:10:00|1341.3|1340.1|1341.5|1340.3|1341.7|1340.5|1341.3|1340.1|8
1628486100000|2021-08-09 05:15:00|1341.4|1340.2|1342|1340.8|1342|1340.8|1341.4|1340.2|11
1628486400000|2021-08-09 05:20:00|1341.8|1340.6|1342.2|1341|1342.3|1341.1|1341.8|1340.6|37
1628486700000|2021-08-09 05:25:00|1342|1340.8|1342.3|1341.1|1342.3|1341.1|1342|1340.8|12
1628487000000|2021-08-09 05:30:00|1342.6|1341.4|1342.4|1341.2|1343|1341.8|1342.3|1341.1|97
1628487300000|2021-08-09 05:35:00|1342.5|1341.3|1342.7|1341.5|1342.8|1341.6|1342.3|1341.1|33
1628487600000|2021-08-09 05:40:00|1342.8|1341.6|1342.7|1341.5|1343.5|1342.3|1342.5|1341.3|73
1628487900000|2021-08-09 05:45:00|1342.9|1341.7|1341.6|1340.4|1342.9|1341.7|1341.6|1340.4|52
1628488200000|2021-08-09 05:50:00|1341.7|1340.5|1341.5|1340.3|1342|1340.8|1341.5|1340.3|82
1628488500000|2021-08-09 05:55:00|1341.6|1340.4|1341.6|1340.4|1341.8|1340.6|1341.5|1340.3|40
1628488800000|2021-08-09 06:00:00|1341.5|1340.3|1341.9|1340.7|1341.9|1340.7|1341|1339.8|51
1628489100000|2021-08-09 06:05:00|1342|1340.8|1342.2|1341|1342.8|1341.6|1342|1340.8|66
1628489400000|2021-08-09 06:10:00|1342.1|1340.9|1342.1|1340.9|1342.5|1341.3|1341.9|1340.7|29
1628489700000|2021-08-09 06:15:00|1342|1340.8|1342.4|1341.2|1342.7|1341.5|1342|1340.8|46
1628490000000|2021-08-09 06:20:00|1342.5|1341.3|1342.5|1341.3|1342.7|1341.5|1342.2|1341|30
1628490300000|2021-08-09 06:25:00|1342.7|1341.5|1344.2|1343|1344.3|1343.1|1342.1|1340.9|150
1628490600000|2021-08-09 06:30:00|1344|1342.8|1343.7|1342.5|1344|1342.8|1343.3|1342.1|50
1628490900000|2021-08-09 06:35:00|1343.8|1342.6|1345.3|1344.1|1345.5|1344.3|1343.7|1342.5|90
1628491200000|2021-08-09 06:40:00|1345|1343.8|1344.2|1343|1345.1|1343.9|1344|1342.8|74
1628491500000|2021-08-09 06:45:00|1344.3|1343.1|1343.3|1342.1|1344.5|1343.3|1343|1341.8|25
1628491800000|2021-08-09 06:50:00|1343.4|1342.2|1343.5|1342.3|1343.5|1342.3|1343.2|1342|14
1628492100000|2021-08-09 06:55:00|1343.7|1342.5|1343.8|1342.6|1344|1342.8|1343.4|1342.2|12
1628492400000|2021-08-09 07:00:00|1344|1342.8|1344|1342.8|1345|1343.8|1343.5|1342.3|38
1628492700000|2021-08-09 07:05:00|1344.1|1342.9|1342.9|1341.7|1344.3|1343.1|1342.9|1341.7|32
1628493000000|2021-08-09 07:10:00|1342.8|1341.6|1342.5|1341.3|1343.5|1342.3|1342.5|1341.3|35
1628493300000|2021-08-09 07:15:00|1342.6|1341.4|1342.9|1341.7|1343.3|1342.1|1342.6|1341.4|18
1628493600000|2021-08-09 07:20:00|1343|1341.8|1343|1341.8|1343.3|1342.1|1342.9|1341.7|13
1628493900000|2021-08-09 07:25:00|1343.2|1342|1343.3|1342.1|1344|1342.8|1343.2|1342|16
1628494200000|2021-08-09 07:30:00|1343.1|1341.9|1344|1342.8|1344.3|1343.1|1343|1341.8|41
1628494500000|2021-08-09 07:35:00|1343.7|1342.5|1342.8|1341.6|1343.7|1342.5|1342.5|1341.3|56
1628494800000|2021-08-09 07:40:00|1342.7|1341.5|1341.8|1340.6|1342.7|1341.5|1341.5|1340.3|40
1628495100000|2021-08-09 07:45:00|1341.7|1340.5|1341.5|1340.3|1341.8|1340.6|1340.3|1339.1|149
1628495400000|2021-08-09 07:50:00|1341.6|1340.4|1341.3|1340.1|1341.8|1340.6|1341.3|1340.1|36
1628495700000|2021-08-09 07:55:00|1341.4|1340.2|1341.5|1340.3|1341.8|1340.6|1341.3|1340.1|30
1628496000000|2021-08-09 08:00:00|1341.4|1340.2|1338.9|1337.7|1341.6|1340.4|1338.9|1337.7|132
1628496300000|2021-08-09 08:05:00|1338.8|1337.6|1338.5|1337.3|1339.1|1337.9|1337.8|1336.6|79
1628496600000|2021-08-09 08:10:00|1338.4|1337.2|1339|1337.8|1339|1337.8|1338|1336.8|62
1628496900000|2021-08-09 08:15:00|1338.9|1337.7|1338.9|1337.7|1339.7|1338.5|1337.7|1336.5|107
1628497200000|2021-08-09 08:20:00|1339|1337.8|1337.7|1336.5|1339.1|1337.9|1337.6|1336.4|48
1628497500000|2021-08-09 08:25:00|1337.8|1336.6|1337|1335.8|1338.1|1336.9|1336.8|1335.6|177
1628497800000|2021-08-09 08:30:00|1336.9|1335.7|1336.5|1335.3|1337.3|1336.1|1336.3|1335.1|165
1628498100000|2021-08-09 08:35:00|1336.4|1335.2|1336.2|1335|1336.7|1335.5|1335.8|1334.6|100
1628498400000|2021-08-09 08:40:00|1336|1334.8|1336.8|1335.6|1337|1335.8|1336|1334.8|34
1628498700000|2021-08-09 08:45:00|1336.7|1335.5|1337.2|1336|1337.5|1336.3|1336.4|1335.2|45
1628499000000|2021-08-09 08:50:00|1337.5|1336.3|1337|1335.8|1337.5|1336.3|1336.8|1335.6|30
1628499300000|2021-08-09 08:55:00|1336.9|1335.7|1335.8|1334.6|1337|1335.8|1335.8|1334.6|39
1628499600000|2021-08-09 09:00:00|1335.4|1334.2|1334.6|1333.4|1335.4|1334.2|1333.3|1332.1|273
1628499900000|2021-08-09 09:05:00|1335|1333.8|1335.5|1334.3|1335.5|1334.3|1334.5|1333.3|59
1628500200000|2021-08-09 09:10:00|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.4|1333.2|95
1628500500000|2021-08-09 09:15:00|1334.8|1333.6|1337.3|1336.1|1338.3|1337.1|1334.7|1333.5|156
1628500800000|2021-08-09 09:20:00|1337.5|1336.3|1337|1335.8|1337.5|1336.3|1336.8|1335.6|47
1628501100000|2021-08-09 09:25:00|1336.7|1335.5|1337|1335.8|1337.1|1335.9|1336.5|1335.3|54
1628501400000|2021-08-09 09:30:00|1337.1|1335.9|1337.8|1336.6|1338.4|1337.2|1337|1335.8|100
1628501700000|2021-08-09 09:35:00|1337.7|1336.5|1337.3|1336.1|1338.3|1337.1|1336.8|1335.6|51
1628502000000|2021-08-09 09:40:00|1337.1|1335.9|1336.8|1335.6|1337.2|1336|1336.3|1335.1|46
1628502300000|2021-08-09 09:45:00|1337.4|1336.2|1336.7|1335.5|1338.3|1337.1|1336.3|1335.1|76
1628502600000|2021-08-09 09:50:00|1336.6|1335.4|1336.7|1335.5|1337.2|1336|1336.5|1335.3|142
1628502900000|2021-08-09 09:55:00|1336.6|1335.4|1335.7|1334.5|1336.8|1335.6|1334.8|1333.6|255
1628503200000|2021-08-09 10:00:00|1335.8|1334.6|1338.7|1337.5|1339.2|1338|1335.8|1334.6|334
1628503500000|2021-08-09 10:05:00|1338.6|1337.4|1337.1|1335.9|1338.7|1337.5|1336.9|1335.7|213
1628503800000|2021-08-09 10:10:00|1337.3|1336.1|1336.7|1335.5|1337.9|1336.7|1336.1|1334.9|95
1628504100000|2021-08-09 10:15:00|1336.6|1335.4|1336.1|1334.9|1336.6|1335.4|1334.8|1333.6|208
1628504400000|2021-08-09 10:20:00|1335.9|1334.7|1336.3|1335.1|1336.7|1335.5|1335.7|1334.5|156
1628504700000|2021-08-09 10:25:00|1336.2|1335|1336.7|1335.5|1336.7|1335.5|1335.8|1334.6|35
1628505000000|2021-08-09 10:30:00|1336.8|1335.6|1337.2|1336|1337.6|1336.4|1336.6|1335.4|66
1628505300000|2021-08-09 10:35:00|1337.3|1336.1|1337.1|1335.9|1338.1|1336.9|1337.1|1335.9|98
1628505600000|2021-08-09 10:40:00|1337|1335.8|1336.5|1335.3|1337.5|1336.3|1336.3|1335.1|18
1628505900000|2021-08-09 10:45:00|1336.4|1335.2|1336.6|1335.4|1337.6|1336.4|1336.3|1335.1|93
1628506200000|2021-08-09 10:50:00|1337.1|1335.9|1338|1336.8|1338.6|1337.4|1336.8|1335.6|58
1628506500000|2021-08-09 10:55:00|1338.2|1337|1336.4|1335.2|1338.2|1337|1336.3|1335.1|15
1628506800000|2021-08-09 11:00:00|1336.3|1335.1|1336|1334.8|1336.7|1335.5|1335.7|1334.5|29
1628507100000|2021-08-09 11:05:00|1335.9|1334.7|1335.9|1334.7|1336.7|1335.5|1335.6|1334.4|90
1628507400000|2021-08-09 11:10:00|1335.8|1334.6|1335.1|1333.9|1335.9|1334.7|1334.8|1333.6|120
1628507700000|2021-08-09 11:15:00|1335.2|1334|1335.1|1333.9|1335.4|1334.2|1334.4|1333.2|67
1628508000000|2021-08-09 11:20:00|1335.2|1334|1336.4|1335.2|1336.8|1335.6|1335.1|1333.9|73
1628508300000|2021-08-09 11:25:00|1336.3|1335.1|1336.6|1335.4|1337.1|1335.9|1336.1|1334.9|26
1628508600000|2021-08-09 11:30:00|1336.7|1335.5|1336.8|1335.6|1337|1335.8|1336.4|1335.2|40
1628508900000|2021-08-09 11:35:00|1337.2|1336|1337.5|1336.3|1337.7|1336.5|1337.2|1336|37
1628509200000|2021-08-09 11:40:00|1337.4|1336.2|1339.1|1337.9|1339.2|1338|1337.1|1335.9|80
1628509500000|2021-08-09 11:45:00|1339.6|1338.4|1338.8|1337.6|1339.8|1338.6|1338.8|1337.6|135
1628509800000|2021-08-09 11:50:00|1339.2|1338|1337.3|1336.1|1339.2|1338|1337.3|1336.1|117
1628510100000|2021-08-09 11:55:00|1337.2|1336|1337.2|1336|1337.4|1336.2|1336.3|1335.1|135
1628510400000|2021-08-09 12:00:00|1336.8|1335.6|1338|1336.8|1338.1|1336.9|1336.3|1335.1|88
1628510700000|2021-08-09 12:05:00|1337.8|1336.6|1338.4|1337.2|1338.7|1337.5|1337.8|1336.6|28
1628511000000|2021-08-09 12:10:00|1338.6|1337.4|1338.2|1337|1338.7|1337.5|1337.9|1336.7|48
1628511300000|2021-08-09 12:15:00|1338.1|1336.9|1335.6|1334.4|1338.2|1337|1335.4|1334.2|295
1628511600000|2021-08-09 12:20:00|1336.1|1334.9|1333.2|1332|1336.3|1335.1|1333|1331.8|260
1628511900000|2021-08-09 12:25:00|1333.1|1331.9|1332.1|1330.9|1333.1|1331.9|1330.3|1329.1|1351
1628512200000|2021-08-09 12:30:00|1332|1330.8|1332.7|1331.5|1333.6|1332.4|1331.9|1330.7|276
1628512500000|2021-08-09 12:35:00|1332.6|1331.4|1331.5|1330.3|1332.6|1331.4|1331.4|1330.2|53
1628512800000|2021-08-09 12:40:00|1331.6|1330.4|1332.4|1331.2|1332.6|1331.4|1331.5|1330.3|103
1628515800000|2021-08-09 13:30:00|1333.9|1332.7|1344.5|1343.3|1345.8|1344.6|1333.3|1332.1|2824
1628516100000|2021-08-09 13:35:00|1344.7|1343.5|1344.4|1343.2|1345.3|1344.1|1343|1341.8|950
1628516400000|2021-08-09 13:40:00|1344.3|1343.1|1342.3|1341.1|1344.9|1343.7|1341.2|1340|1153
1628516700000|2021-08-09 13:45:00|1342.6|1341.4|1344|1342.8|1345.9|1344.7|1342.5|1341.3|1253
1628517000000|2021-08-09 13:50:00|1344.2|1343|1346.7|1345.5|1347.8|1346.6|1344.2|1343|889
1628517300000|2021-08-09 13:55:00|1347|1345.8|1347.7|1346.5|1348.9|1347.7|1346.3|1345.1|776
1628517600000|2021-08-09 14:00:00|1347.8|1346.6|1342.8|1341.6|1349.3|1348.1|1341.3|1340.1|1107
1628517900000|2021-08-09 14:05:00|1342.6|1341.4|1341.1|1339.9|1343.3|1342.1|1341.1|1339.9|477
1628518200000|2021-08-09 14:10:00|1341.2|1340|1341.1|1339.9|1342.9|1341.7|1340.8|1339.6|461
1628518500000|2021-08-09 14:15:00|1340.9|1339.7|1336.6|1335.4|1340.9|1339.7|1336.6|1335.4|724
1628518800000|2021-08-09 14:20:00|1336.8|1335.6|1335.8|1334.6|1337.1|1335.9|1335.6|1334.4|599
1628519100000|2021-08-09 14:25:00|1336.1|1334.9|1337.6|1336.4|1337.6|1336.4|1335.1|1333.9|538
1628519400000|2021-08-09 14:30:00|1337.3|1336.1|1337.9|1336.7|1338.1|1336.9|1335.3|1334.1|552
1628519700000|2021-08-09 14:35:00|1338|1336.8|1338.1|1336.9|1339.3|1338.1|1336.8|1335.6|582
1628520000000|2021-08-09 14:40:00|1337.9|1336.7|1332.8|1331.6|1338|1336.8|1332.3|1331.1|1159
1628520300000|2021-08-09 14:45:00|1333|1331.8|1334.1|1332.9|1334.3|1333.1|1332.9|1331.7|407
1628520600000|2021-08-09 14:50:00|1334.3|1333.1|1334.6|1333.4|1335|1333.8|1333.8|1332.6|435
1628520900000|2021-08-09 14:55:00|1334.4|1333.2|1334.1|1332.9|1335.4|1334.2|1333.3|1332.1|534
1628521200000|2021-08-09 15:00:00|1334.3|1333.1|1335.3|1334.1|1335.3|1334.1|1333.6|1332.4|385
1628521500000|2021-08-09 15:05:00|1335.2|1334|1336.1|1334.9|1336.3|1335.1|1334.8|1333.6|331
1628521800000|2021-08-09 15:10:00|1336|1334.8|1334.8|1333.6|1336.8|1335.6|1334.3|1333.1|281
1628522100000|2021-08-09 15:15:00|1334.6|1333.4|1335.6|1334.4|1336.9|1335.7|1334|1332.8|336
1628522400000|2021-08-09 15:20:00|1335.5|1334.3|1334.2|1333|1336.3|1335.1|1333.8|1332.6|189
1628522700000|2021-08-09 15:25:00|1334.3|1333.1|1333.8|1332.6|1335.3|1334.1|1333.6|1332.4|252
1628523000000|2021-08-09 15:30:00|1333.6|1332.4|1333.6|1332.4|1334.1|1332.9|1332.8|1331.6|301
1628523300000|2021-08-09 15:35:00|1333.4|1332.2|1335.4|1334.2|1335.5|1334.3|1333.3|1332.1|404
1628523600000|2021-08-09 15:40:00|1335.5|1334.3|1336.8|1335.6|1337.5|1336.3|1335.1|1333.9|557
1628523900000|2021-08-09 15:45:00|1336.9|1335.7|1336.8|1335.6|1337.8|1336.6|1336.6|1335.4|245
1628524200000|2021-08-09 15:50:00|1336.6|1335.4|1336|1334.8|1337.6|1336.4|1335.8|1334.6|205
1628524500000|2021-08-09 15:55:00|1335.9|1334.7|1336.3|1335.1|1336.8|1335.6|1335.6|1334.4|131
1628524800000|2021-08-09 16:00:00|1336.1|1334.9|1337.8|1336.6|1338.1|1336.9|1336.1|1334.9|278
1628525100000|2021-08-09 16:05:00|1338.1|1336.9|1337.8|1336.6|1338.8|1337.6|1337.1|1335.9|291
1628525400000|2021-08-09 16:10:00|1337.6|1336.4|1338.1|1336.9|1338.4|1337.2|1337.1|1335.9|159
1628525700000|2021-08-09 16:15:00|1338.2|1337|1337.1|1335.9|1338.3|1337.1|1337.1|1335.9|141
1628526000000|2021-08-09 16:20:00|1337.3|1336.1|1335.6|1334.4|1337.3|1336.1|1335.3|1334.1|366
1628526300000|2021-08-09 16:25:00|1335.8|1334.6|1336.3|1335.1|1336.6|1335.4|1335.6|1334.4|182
1628526600000|2021-08-09 16:30:00|1336.4|1335.2|1335.5|1334.3|1337.3|1336.1|1335.4|1334.2|175
1628526900000|2021-08-09 16:35:00|1335.8|1334.6|1333.2|1332|1335.8|1334.6|1333.1|1331.9|712
1628527200000|2021-08-09 16:40:00|1333.1|1331.9|1332.3|1331.1|1333.6|1332.4|1332.3|1331.1|938
1628527500000|2021-08-09 16:45:00|1332.4|1331.2|1331.5|1330.3|1332.7|1331.5|1330.6|1329.4|599
1628527800000|2021-08-09 16:50:00|1331.7|1330.5|1331.7|1330.5|1332|1330.8|1330.6|1329.4|593
1628528100000|2021-08-09 16:55:00|1332|1330.8|1331.3|1330.1|1332|1330.8|1331.3|1330.1|168
1628528400000|2021-08-09 17:00:00|1331.4|1330.2|1329.6|1328.4|1331.5|1330.3|1329.6|1328.4|670
1628528700000|2021-08-09 17:05:00|1329.8|1328.6|1330.9|1329.7|1331|1329.8|1329.1|1327.9|324
1628529000000|2021-08-09 17:10:00|1331|1329.8|1329.9|1328.7|1331.1|1329.9|1329.8|1328.6|257
1628529300000|2021-08-09 17:15:00|1330|1328.8|1329.1|1327.9|1330.1|1328.9|1328.8|1327.6|388
1628529600000|2021-08-09 17:20:00|1328.8|1327.6|1329.9|1328.7|1330.1|1328.9|1328.8|1327.6|331
1628529900000|2021-08-09 17:25:00|1330|1328.8|1329.1|1327.9|1330.8|1329.6|1329|1327.8|311
1628530200000|2021-08-09 17:30:00|1329|1327.8|1330.6|1329.4|1330.6|1329.4|1328.8|1327.6|642
1628530500000|2021-08-09 17:35:00|1330.4|1329.2|1329.6|1328.4|1330.6|1329.4|1329.4|1328.2|238
1628530800000|2021-08-09 17:40:00|1329.5|1328.3|1330|1328.8|1330.8|1329.6|1329.1|1327.9|622
1628531100000|2021-08-09 17:45:00|1330.2|1329|1330.7|1329.5|1330.9|1329.7|1329.5|1328.3|744
1628531400000|2021-08-09 17:50:00|1330.8|1329.6|1330.8|1329.6|1331.5|1330.3|1330.1|1328.9|403
1628531700000|2021-08-09 17:55:00|1330.9|1329.7|1330.7|1329.5|1331.3|1330.1|1330.6|1329.4|457
1628532000000|2021-08-09 18:00:00|1330.6|1329.4|1330|1328.8|1331|1329.8|1329.9|1328.7|444
1628532300000|2021-08-09 18:05:00|1330.1|1328.9|1332|1330.8|1332.2|1331|1330|1328.8|488
1628532600000|2021-08-09 18:10:00|1331.9|1330.7|1331.7|1330.5|1333.8|1332.6|1331|1329.8|2405
1628532900000|2021-08-09 18:15:00|1331.5|1330.3|1333.2|1332|1333.6|1332.4|1330.7|1329.5|1058
1628553600000|2021-08-10 00:00:00|1329.6|1328.4|1329.3|1328.1|1331.3|1330.1|1328.6|1327.4|590
1628553900000|2021-08-10 00:05:00|1329.2|1328|1327.8|1326.6|1329.7|1328.5|1327.6|1326.4|368
1628554200000|2021-08-10 00:10:00|1327.9|1326.7|1328.7|1327.5|1329.1|1327.9|1327.7|1326.5|140
1628554500000|2021-08-10 00:15:00|1328.8|1327.6|1330.3|1329.1|1330.3|1329.1|1328.8|1327.6|113
1628554800000|2021-08-10 00:20:00|1330.8|1329.6|1333.1|1331.9|1333.6|1332.4|1330.8|1329.6|517
1628555100000|2021-08-10 00:25:00|1332.3|1331.1|1331.6|1330.4|1332.8|1331.6|1331.6|1330.4|57
1628555400000|2021-08-10 00:30:00|1331.4|1330.2|1331.7|1330.5|1332.3|1331.1|1331.4|1330.2|29
1628555700000|2021-08-10 00:35:00|1331.6|1330.4|1331.4|1330.2|1331.7|1330.5|1331.1|1329.9|28
1628556000000|2021-08-10 00:40:00|1331.5|1330.3|1331.5|1330.3|1331.7|1330.5|1331.3|1330.1|11
1628556300000|2021-08-10 00:45:00|1331.4|1330.2|1333.1|1331.9|1333.2|1332|1331.4|1330.2|16
1628556600000|2021-08-10 00:50:00|1333|1331.8|1333.2|1332|1333.2|1332|1332.6|1331.4|56
1628556900000|2021-08-10 00:55:00|1333.1|1331.9|1334.4|1333.2|1335.1|1333.9|1333.1|1331.9|126
1628557200000|2021-08-10 01:00:00|1334.3|1333.1|1333.2|1332|1334.6|1333.4|1332.6|1331.4|54
1628557500000|2021-08-10 01:05:00|1333.1|1331.9|1332.6|1331.4|1333.2|1332|1331.9|1330.7|94
1628557800000|2021-08-10 01:10:00|1332.9|1331.7|1333.4|1332.2|1333.5|1332.3|1332.6|1331.4|57
1628558100000|2021-08-10 01:15:00|1333.5|1332.3|1334.7|1333.5|1335.1|1333.9|1333.3|1332.1|94
1628558400000|2021-08-10 01:20:00|1334.8|1333.6|1335.7|1334.5|1336.5|1335.3|1334.8|1333.6|216
1628558700000|2021-08-10 01:25:00|1335.6|1334.4|1335.9|1334.7|1336.5|1335.3|1335.3|1334.1|65
1628559000000|2021-08-10 01:30:00|1336|1334.8|1334.8|1333.6|1336.1|1334.9|1334.7|1333.5|77
1628559300000|2021-08-10 01:35:00|1335.1|1333.9|1335.5|1334.3|1335.6|1334.4|1335.1|1333.9|28
1628559600000|2021-08-10 01:40:00|1335.4|1334.2|1334.5|1333.3|1335.5|1334.3|1334.4|1333.2|49
1628559900000|2021-08-10 01:45:00|1334.4|1333.2|1334.4|1333.2|1334.7|1333.5|1334.2|1333|310
1628560200000|2021-08-10 01:50:00|1334.5|1333.3|1334.6|1333.4|1334.7|1333.5|1334.4|1333.2|31
1628560500000|2021-08-10 01:55:00|1334.5|1333.3|1334.5|1333.3|1334.6|1333.4|1334.1|1332.9|40
1628560800000|2021-08-10 02:00:00|1334.3|1333.1|1333.6|1332.4|1334.3|1333.1|1333.4|1332.2|33
1628561100000|2021-08-10 02:05:00|1333.5|1332.3|1334.7|1333.5|1334.9|1333.7|1333.5|1332.3|30
1628561400000|2021-08-10 02:10:00|1334.6|1333.4|1335.4|1334.2|1335.6|1334.4|1334.4|1333.2|18
1628561700000|2021-08-10 02:15:00|1335.5|1334.3|1335|1333.8|1335.5|1334.3|1334.9|1333.7|38
1628562000000|2021-08-10 02:20:00|1334.9|1333.7|1335.5|1334.3|1335.6|1334.4|1334.9|1333.7|10
1628562300000|2021-08-10 02:25:00|1335.6|1334.4|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|8
1628562600000|2021-08-10 02:30:00|1335.3|1334.1|1336.8|1335.6|1336.9|1335.7|1335.2|1334|92
1628562900000|2021-08-10 02:35:00|1336.9|1335.7|1336.8|1335.6|1337.1|1335.9|1336.5|1335.3|59
1628563200000|2021-08-10 02:40:00|1336.7|1335.5|1336.3|1335.1|1336.8|1335.6|1336.3|1335.1|40
1628563500000|2021-08-10 02:45:00|1336.4|1335.2|1336.8|1335.6|1336.8|1335.6|1336.2|1335|28
1628563800000|2021-08-10 02:50:00|1336.7|1335.5|1336.9|1335.7|1337.8|1336.6|1336.7|1335.5|89
1628564100000|2021-08-10 02:55:00|1337|1335.8|1336.9|1335.7|1337.3|1336.1|1336.9|1335.7|77
1628564400000|2021-08-10 03:00:00|1337|1335.8|1337.3|1336.1|1337.7|1336.5|1336.9|1335.7|103
1628564700000|2021-08-10 03:05:00|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1336.9|1335.7|20
1628565000000|2021-08-10 03:10:00|1337.5|1336.3|1338.8|1337.6|1338.9|1337.7|1337.5|1336.3|135
1628565300000|2021-08-10 03:15:00|1338.7|1337.5|1338.8|1337.6|1338.9|1337.7|1338.6|1337.4|92
1628565600000|2021-08-10 03:20:00|1339|1337.8|1339.4|1338.2|1339.6|1338.4|1338.9|1337.7|83
1628565900000|2021-08-10 03:25:00|1339.5|1338.3|1338.7|1337.5|1339.7|1338.5|1338.7|1337.5|44
1628566200000|2021-08-10 03:30:00|1338.4|1337.2|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|16
1628566500000|2021-08-10 03:35:00|1338.5|1337.3|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|53
1628566800000|2021-08-10 03:40:00|1338.5|1337.3|1338.8|1337.6|1339|1337.8|1338.5|1337.3|15
1628567100000|2021-08-10 03:45:00|1338.9|1337.7|1338.5|1337.3|1338.9|1337.7|1338.4|1337.2|18
1628567400000|2021-08-10 03:50:00|1338.6|1337.4|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|3
1628567700000|2021-08-10 03:55:00|1338.4|1337.2|1338.6|1337.4|1338.6|1337.4|1338.4|1337.2|5
1628568000000|2021-08-10 04:00:00|1338.5|1337.3|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|4
1628568300000|2021-08-10 04:05:00|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|1
1628568600000|2021-08-10 04:10:00|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.4|1337.2|15
1628568900000|2021-08-10 04:15:00|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|2
1628569200000|2021-08-10 04:20:00|||||||||1
1628569500000|2021-08-10 04:25:00|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|2
1628569800000|2021-08-10 04:30:00|1338.4|1337.2|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|14
1628570100000|2021-08-10 04:35:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|39
1628570400000|2021-08-10 04:40:00|1337.7|1336.5|1338|1336.8|1338|1336.8|1337.7|1336.5|15
1628570700000|2021-08-10 04:45:00|1338.2|1337|1338.5|1337.3|1338.5|1337.3|1338.2|1337|20
1628571000000|2021-08-10 04:50:00|1338.6|1337.4|1338.7|1337.5|1338.8|1337.6|1338.5|1337.3|11
1628571300000|2021-08-10 04:55:00|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.5|1337.3|12
1628571600000|2021-08-10 05:00:00|1338.6|1337.4|1338.7|1337.5|1338.8|1337.6|1338.2|1337|16
1628571900000|2021-08-10 05:05:00|1338.8|1337.6|1338.7|1337.5|1339|1337.8|1338.7|1337.5|9
1628572200000|2021-08-10 05:10:00|1338.8|1337.6|1338.3|1337.1|1338.8|1337.6|1338.3|1337.1|9
1628572500000|2021-08-10 05:15:00|1338|1336.8|1338.7|1337.5|1338.8|1337.6|1338|1336.8|32
1628572800000|2021-08-10 05:20:00|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|4
1628573100000|2021-08-10 05:25:00|1338.8|1337.6|1338.8|1337.6|1338.9|1337.7|1338.5|1337.3|24
1628573400000|2021-08-10 05:30:00|1338.7|1337.5|1339.3|1338.1|1339.7|1338.5|1338.7|1337.5|73
1628573700000|2021-08-10 05:35:00|1339.2|1338|1339.7|1338.5|1340.2|1339|1339.2|1338|34
1628574000000|2021-08-10 05:40:00|1339.8|1338.6|1340.4|1339.2|1340.7|1339.5|1339.7|1338.5|50
1628574300000|2021-08-10 05:45:00|1340.5|1339.3|1341.2|1340|1341.4|1340.2|1340.4|1339.2|134
1628574600000|2021-08-10 05:50:00|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1340.7|1339.5|48
1628574900000|2021-08-10 05:55:00|1341.3|1340.1|1341.6|1340.4|1342.2|1341|1341.2|1340|44
1628575200000|2021-08-10 06:00:00|1341.5|1340.3|1342|1340.8|1342.2|1341|1341.2|1340|107
1628575500000|2021-08-10 06:05:00|1342.1|1340.9|1342.2|1341|1342.6|1341.4|1342|1340.8|132
1628575800000|2021-08-10 06:10:00|1342.3|1341.1|1342.6|1341.4|1342.7|1341.5|1342|1340.8|80
1628576100000|2021-08-10 06:15:00|1342.7|1341.5|1342.7|1341.5|1343.2|1342|1342.6|1341.4|99
1628576400000|2021-08-10 06:20:00|1342.8|1341.6|1342|1340.8|1343.2|1342|1342|1340.8|165
1628576700000|2021-08-10 06:25:00|1341.8|1340.6|1341.9|1340.7|1342|1340.8|1341.8|1340.6|50
1628577000000|2021-08-10 06:30:00|1341.8|1340.6|1340.6|1339.4|1342|1340.8|1340.5|1339.3|142
1628577300000|2021-08-10 06:35:00|1340.7|1339.5|1342.3|1341.1|1342.3|1341.1|1340.7|1339.5|148
1628577600000|2021-08-10 06:40:00|1342.2|1341|1342.1|1340.9|1342.3|1341.1|1342|1340.8|30
1628577900000|2021-08-10 06:45:00|1342|1340.8|1342.6|1341.4|1342.9|1341.7|1341.8|1340.6|115
1628578200000|2021-08-10 06:50:00|1342.7|1341.5|1343.5|1342.3|1344|1342.8|1342.7|1341.5|81
1628578500000|2021-08-10 06:55:00|1343.4|1342.2|1343.3|1342.1|1343.5|1342.3|1343|1341.8|64
1628578800000|2021-08-10 07:00:00|1343.2|1342|1343.6|1342.4|1344.2|1343|1342.9|1341.7|144
1628579100000|2021-08-10 07:05:00|1343.5|1342.3|1344|1342.8|1344.2|1343|1343.4|1342.2|27
1628579400000|2021-08-10 07:10:00|1344.1|1342.9|1343.8|1342.6|1345.2|1344|1343.5|1342.3|136
1628579700000|2021-08-10 07:15:00|1343.9|1342.7|1343.8|1342.6|1344.2|1343|1343.7|1342.5|21
1628580000000|2021-08-10 07:20:00|1343.9|1342.7|1340.8|1339.6|1343.9|1342.7|1340.8|1339.6|111
1628580300000|2021-08-10 07:25:00|1340.3|1339.1|1340.7|1339.5|1340.9|1339.7|1340.2|1339|86
1628580600000|2021-08-10 07:30:00|1340.8|1339.6|1339.9|1338.7|1340.8|1339.6|1339.9|1338.7|78
1628580900000|2021-08-10 07:35:00|1339.4|1338.2|1339.2|1338|1340.2|1339|1339.2|1338|35
1628581200000|2021-08-10 07:40:00|1339.3|1338.1|1339.6|1338.4|1340.3|1339.1|1339.3|1338.1|33
1628581500000|2021-08-10 07:45:00|1339.7|1338.5|1339.1|1337.9|1340.2|1339|1338.8|1337.6|27
1628581800000|2021-08-10 07:50:00|1339.2|1338|1339.1|1337.9|1339.2|1338|1338.9|1337.7|14
1628582100000|2021-08-10 07:55:00|1339.2|1338|1340.6|1339.4|1340.7|1339.5|1339.2|1338|29
1628582400000|2021-08-10 08:00:00|1340.3|1339.1|1340.4|1339.2|1340.6|1339.4|1340.2|1339|14
1628582700000|2021-08-10 08:05:00|1340.3|1339.1|1340.1|1338.9|1340.3|1339.1|1339.9|1338.7|27
1628583000000|2021-08-10 08:10:00|1340.2|1339|1340.1|1338.9|1340.7|1339.5|1340|1338.8|49
1628583300000|2021-08-10 08:15:00|1340.2|1339|1340.6|1339.4|1340.6|1339.4|1339.8|1338.6|19
1628583600000|2021-08-10 08:20:00|1340.5|1339.3|1340.6|1339.4|1340.7|1339.5|1340.2|1339|17
1628583900000|2021-08-10 08:25:00|1340.7|1339.5|1340.7|1339.5|1341.2|1340|1340.7|1339.5|90
1628584200000|2021-08-10 08:30:00|1340.4|1339.2|1341.1|1339.9|1341.5|1340.3|1339.5|1338.3|60
1628584500000|2021-08-10 08:35:00|1341|1339.8|1339.9|1338.7|1341.1|1339.9|1339.2|1338|56
1628584800000|2021-08-10 08:40:00|1339.8|1338.6|1340.6|1339.4|1340.8|1339.6|1339.8|1338.6|22
1628585100000|2021-08-10 08:45:00|1340.8|1339.6|1340.6|1339.4|1341|1339.8|1340.4|1339.2|58
1628585400000|2021-08-10 08:50:00|1340.8|1339.6|1340|1338.8|1340.9|1339.7|1339.7|1338.5|41
1628585700000|2021-08-10 08:55:00|1339.9|1338.7|1340.7|1339.5|1340.7|1339.5|1339.5|1338.3|39
1628586000000|2021-08-10 09:00:00|1340.6|1339.4|1340.6|1339.4|1340.7|1339.5|1339.7|1338.5|90
1628586300000|2021-08-10 09:05:00|1340.7|1339.5|1340.3|1339.1|1340.7|1339.5|1340.2|1339|21
1628586600000|2021-08-10 09:10:00|1340.6|1339.4|1340.8|1339.6|1341|1339.8|1340.2|1339|58
1628586900000|2021-08-10 09:15:00|1340.9|1339.7|1340.6|1339.4|1341.2|1340|1340.4|1339.2|66
1628587200000|2021-08-10 09:20:00|1340.3|1339.1|1340.1|1338.9|1340.4|1339.2|1339.6|1338.4|122
1628587500000|2021-08-10 09:25:00|1340.2|1339|1338.9|1337.7|1341|1339.8|1338.9|1337.7|95
1628587800000|2021-08-10 09:30:00|1338.8|1337.6|1337.7|1336.5|1339.4|1338.2|1337.6|1336.4|131
1628588100000|2021-08-10 09:35:00|1337.8|1336.6|1339.6|1338.4|1339.8|1338.6|1337.6|1336.4|85
1628588400000|2021-08-10 09:40:00|1339.8|1338.6|1338.9|1337.7|1339.8|1338.6|1338.6|1337.4|16
1628588700000|2021-08-10 09:45:00|1339.1|1337.9|1338.1|1336.9|1339.4|1338.2|1338.1|1336.9|25
1628589000000|2021-08-10 09:50:00|1338.3|1337.1|1338.9|1337.7|1339|1337.8|1338.3|1337.1|9
1628589300000|2021-08-10 09:55:00|1339|1337.8|1338.6|1337.4|1339|1337.8|1338.3|1337.1|31
1628589600000|2021-08-10 10:00:00|1338.4|1337.2|1338.8|1337.6|1338.8|1337.6|1338.4|1337.2|17
1628589900000|2021-08-10 10:05:00|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.3|1337.1|23
1628590200000|2021-08-10 10:10:00|1339|1337.8|1338.4|1337.2|1339|1337.8|1338.1|1336.9|28
1628590500000|2021-08-10 10:15:00|1338.5|1337.3|1337.8|1336.6|1338.7|1337.5|1337.8|1336.6|49
1628590800000|2021-08-10 10:20:00|1337.6|1336.4|1338.9|1337.7|1338.9|1337.7|1336.8|1335.6|71
1628591100000|2021-08-10 10:25:00|1339|1337.8|1339|1337.8|1339|1337.8|1338.9|1337.7|10
1628591400000|2021-08-10 10:30:00|1338.9|1337.7|1339.9|1338.7|1340.1|1338.9|1338.8|1337.6|42
1628591700000|2021-08-10 10:35:00|1340|1338.8|1340.9|1339.7|1341|1339.8|1340|1338.8|44
1628592000000|2021-08-10 10:40:00|1340.8|1339.6|1340.5|1339.3|1341|1339.8|1339.7|1338.5|134
1628592300000|2021-08-10 10:45:00|1340.6|1339.4|1340.6|1339.4|1340.7|1339.5|1339.9|1338.7|100
1628592600000|2021-08-10 10:50:00|1340.8|1339.6|1340.8|1339.6|1341.5|1340.3|1340.7|1339.5|84
1628592900000|2021-08-10 10:55:00|1340.9|1339.7|1341.1|1339.9|1341.6|1340.4|1340.8|1339.6|55
1628593200000|2021-08-10 11:00:00|1341|1339.8|1340.2|1339|1341.2|1340|1339.9|1338.7|202
1628593500000|2021-08-10 11:05:00|1339.8|1338.6|1340.2|1339|1340.4|1339.2|1339.6|1338.4|57
1628593800000|2021-08-10 11:10:00|1340.1|1338.9|1338.9|1337.7|1340.2|1339|1338.8|1337.6|75
1628594100000|2021-08-10 11:15:00|1338.6|1337.4|1340.6|1339.4|1340.9|1339.7|1338.4|1337.2|220
1628594400000|2021-08-10 11:20:00|1340.5|1339.3|1339.7|1338.5|1340.5|1339.3|1339.5|1338.3|107
1628594700000|2021-08-10 11:25:00|1339.8|1338.6|1339.2|1338|1339.8|1338.6|1338.7|1337.5|103
1628595000000|2021-08-10 11:30:00|1339.4|1338.2|1339.4|1338.2|1340|1338.8|1339.1|1337.9|25
1628595300000|2021-08-10 11:35:00|1339.5|1338.3|1338.7|1337.5|1339.6|1338.4|1338.4|1337.2|15
1628595600000|2021-08-10 11:40:00|1338.6|1337.4|1338.4|1337.2|1338.9|1337.7|1338.2|1337|51
1628595900000|2021-08-10 11:45:00|1338.6|1337.4|1338|1336.8|1339|1337.8|1338|1336.8|130
1628596200000|2021-08-10 11:50:00|1337.9|1336.7|1336.8|1335.6|1338|1336.8|1336.8|1335.6|479
1628596500000|2021-08-10 11:55:00|1336.9|1335.7|1336.6|1335.4|1337.4|1336.2|1336.6|1335.4|267
1628596800000|2021-08-10 12:00:00|1336.8|1335.6|1338.6|1337.4|1338.6|1337.4|1336.5|1335.3|108
1628597100000|2021-08-10 12:05:00|1338.7|1337.5|1339.9|1338.7|1339.9|1338.7|1338.5|1337.3|54
1628597400000|2021-08-10 12:10:00|1340|1338.8|1338.2|1337|1340|1338.8|1338|1336.8|112
1628597700000|2021-08-10 12:15:00|1338.3|1337.1|1336.9|1335.7|1338.4|1337.2|1336.8|1335.6|226
1628598000000|2021-08-10 12:20:00|1337|1335.8|1337.4|1336.2|1337.8|1336.6|1337|1335.8|93
1628598300000|2021-08-10 12:25:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1336.1|1334.9|555
1628598600000|2021-08-10 12:30:00|1337.5|1336.3|1337.7|1336.5|1338.7|1337.5|1337.5|1336.3|77
1628598900000|2021-08-10 12:35:00|1337.5|1336.3|1338|1336.8|1338|1336.8|1336.4|1335.2|149
1628599200000|2021-08-10 12:40:00|1338.4|1337.2|1338.3|1337.1|1338.7|1337.5|1337.4|1336.2|129
1628602200000|2021-08-10 13:30:00|1340.4|1339.2|1339.7|1338.5|1342.9|1341.7|1339.1|1337.9|2254
1628602500000|2021-08-10 13:35:00|1339.6|1338.4|1342.9|1341.7|1344.1|1342.9|1339.4|1338.2|1115
1628602800000|2021-08-10 13:40:00|1342.7|1341.5|1343|1341.8|1345.7|1344.5|1342.5|1341.3|1135
1628603100000|2021-08-10 13:45:00|1342.6|1341.4|1342|1340.8|1343.7|1342.5|1339.7|1338.5|1153
1628603400000|2021-08-10 13:50:00|1342.2|1341|1340|1338.8|1343.7|1342.5|1339.8|1338.6|667
1628603700000|2021-08-10 13:55:00|1340.2|1339|1342.8|1341.6|1343.8|1342.6|1340.1|1338.9|660
1628604000000|2021-08-10 14:00:00|1342.9|1341.7|1339.1|1337.9|1343|1341.8|1339.1|1337.9|607
1628604300000|2021-08-10 14:05:00|1339.2|1338|1337.9|1336.7|1339.7|1338.5|1337|1335.8|947
1628604600000|2021-08-10 14:10:00|1337.8|1336.6|1339|1337.8|1339.6|1338.4|1337.8|1336.6|219
1628604900000|2021-08-10 14:15:00|1339.1|1337.9|1340.9|1339.7|1341.2|1340|1338.8|1337.6|996
1628605200000|2021-08-10 14:20:00|1341|1339.8|1342.4|1341.2|1342.9|1341.7|1340.9|1339.7|343
1628605500000|2021-08-10 14:25:00|1342.5|1341.3|1340.7|1339.5|1342.7|1341.5|1340.5|1339.3|355
1628605800000|2021-08-10 14:30:00|1340.8|1339.6|1341.7|1340.5|1342.7|1341.5|1340.7|1339.5|540
1628606100000|2021-08-10 14:35:00|1341.5|1340.3|1339.7|1338.5|1342.7|1341.5|1338.9|1337.7|266
1628606400000|2021-08-10 14:40:00|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1338.4|1337.2|338
1628606700000|2021-08-10 14:45:00|1339.9|1338.7|1338.9|1337.7|1340.7|1339.5|1338.7|1337.5|332
1628607000000|2021-08-10 14:50:00|1338.7|1337.5|1339.8|1338.6|1340.1|1338.9|1338.5|1337.3|291
1628607300000|2021-08-10 14:55:00|1339.9|1338.7|1340.4|1339.2|1340.9|1339.7|1339.7|1338.5|250
1628607600000|2021-08-10 15:00:00|1340.5|1339.3|1339.9|1338.7|1340.9|1339.7|1339.4|1338.2|329
1628607900000|2021-08-10 15:05:00|1340|1338.8|1340.1|1338.9|1340.2|1339|1339.4|1338.2|250
1628608200000|2021-08-10 15:10:00|1340.2|1339|1340.9|1339.7|1341.4|1340.2|1339.7|1338.5|293
1628608500000|2021-08-10 15:15:00|1340.8|1339.6|1341.9|1340.7|1342.4|1341.2|1340.7|1339.5|421
1628608800000|2021-08-10 15:20:00|1342.1|1340.9|1340.6|1339.4|1342.2|1341|1340.6|1339.4|336
1628609100000|2021-08-10 15:25:00|1340.7|1339.5|1339.7|1338.5|1341.1|1339.9|1339.7|1338.5|244
1628609400000|2021-08-10 15:30:00|1339.8|1338.6|1339.9|1338.7|1340.8|1339.6|1339.6|1338.4|191
1628609700000|2021-08-10 15:35:00|1340.1|1338.9|1338.9|1337.7|1340.1|1338.9|1338.4|1337.2|213
1628610000000|2021-08-10 15:40:00|1339|1337.8|1339.4|1338.2|1339.9|1338.7|1338.9|1337.7|180
1628610300000|2021-08-10 15:45:00|1339.5|1338.3|1338.7|1337.5|1339.7|1338.5|1338.6|1337.4|217
1628610600000|2021-08-10 15:50:00|1338.5|1337.3|1338.5|1337.3|1338.7|1337.5|1337.9|1336.7|446
1628610900000|2021-08-10 15:55:00|1338.6|1337.4|1339|1337.8|1339.7|1338.5|1338.4|1337.2|332
1628611200000|2021-08-10 16:00:00|1338.9|1337.7|1340.9|1339.7|1341.1|1339.9|1338.9|1337.7|258
1628611500000|2021-08-10 16:05:00|1341|1339.8|1340.2|1339|1341.1|1339.9|1340.1|1338.9|179
1628611800000|2021-08-10 16:10:00|1340.3|1339.1|1339.9|1338.7|1340.6|1339.4|1339.7|1338.5|149
1628612100000|2021-08-10 16:15:00|1339.7|1338.5|1339.7|1338.5|1339.8|1338.6|1339.1|1337.9|282
1628612400000|2021-08-10 16:20:00|1339.9|1338.7|1340.9|1339.7|1341.1|1339.9|1339.7|1338.5|315
1628612700000|2021-08-10 16:25:00|1341|1339.8|1339.7|1338.5|1341.1|1339.9|1339.6|1338.4|180
1628613000000|2021-08-10 16:30:00|1339.6|1338.4|1340.7|1339.5|1341|1339.8|1339.5|1338.3|256
1628613300000|2021-08-10 16:35:00|1340.8|1339.6|1340.7|1339.5|1341|1339.8|1340.4|1339.2|169
1628613600000|2021-08-10 16:40:00|1340.6|1339.4|1341.4|1340.2|1341.5|1340.3|1340.6|1339.4|344
1628613900000|2021-08-10 16:45:00|1341.6|1340.4|1341.6|1340.4|1341.9|1340.7|1341.2|1340|211
1628614200000|2021-08-10 16:50:00|1341.7|1340.5|1341.9|1340.7|1341.9|1340.7|1341.2|1340|207
1628614500000|2021-08-10 16:55:00|1342|1340.8|1341.7|1340.5|1342.1|1340.9|1341.4|1340.2|207
1628614800000|2021-08-10 17:00:00|1341.6|1340.4|1340.9|1339.7|1342.1|1340.9|1340.6|1339.4|233
1628615100000|2021-08-10 17:05:00|1340.8|1339.6|1341.1|1339.9|1341.4|1340.2|1340.5|1339.3|282
1628615400000|2021-08-10 17:10:00|1340.9|1339.7|1342.1|1340.9|1342.1|1340.9|1340.9|1339.7|240
1628615700000|2021-08-10 17:15:00|1342|1340.8|1341.7|1340.5|1342|1340.8|1341.2|1340|184
1628616000000|2021-08-10 17:20:00|1341.9|1340.7|1342.2|1341|1342.2|1341|1341.2|1340|247
1628616300000|2021-08-10 17:25:00|1342.1|1340.9|1342.7|1341.5|1342.9|1341.7|1342.1|1340.9|365
1628616600000|2021-08-10 17:30:00|1342.6|1341.4|1340.4|1339.2|1342.6|1341.4|1340.4|1339.2|420
1628616900000|2021-08-10 17:35:00|1340.5|1339.3|1340.4|1339.2|1341|1339.8|1340.4|1339.2|372
1628617200000|2021-08-10 17:40:00|1340.5|1339.3|1339.9|1338.7|1341.2|1340|1339.7|1338.5|470
1628617500000|2021-08-10 17:45:00|1340|1338.8|1338.7|1337.5|1340|1338.8|1338.4|1337.2|477
1628617800000|2021-08-10 17:50:00|1338.4|1337.2|1339.9|1338.7|1340.1|1338.9|1338.4|1337.2|289
1628618100000|2021-08-10 17:55:00|1340|1338.8|1339.4|1338.2|1340.1|1338.9|1339.2|1338|459
1628618400000|2021-08-10 18:00:00|1339.7|1338.5|1340.1|1338.9|1340.4|1339.2|1339.7|1338.5|316
1628618700000|2021-08-10 18:05:00|1340|1338.8|1339.9|1338.7|1341|1339.8|1339.7|1338.5|414
1628619000000|2021-08-10 18:10:00|1339.8|1338.6|1338.9|1337.7|1340.6|1339.4|1338.2|1337|2022
1628619300000|2021-08-10 18:15:00|1338.7|1337.5|1340.7|1339.5|1340.9|1339.7|1338.7|1337.5|1032
1628640000000|2021-08-11 00:00:00|1339.2|1338|1337.4|1336.2|1340.1|1338.9|1336.2|1335|335
1628640300000|2021-08-11 00:05:00|1337.5|1336.3|1338.1|1336.9|1338.4|1337.2|1336.4|1335.2|263
1628640600000|2021-08-11 00:10:00|1338|1336.8|1337.7|1336.5|1338.8|1337.6|1337.7|1336.5|174
1628640900000|2021-08-11 00:15:00|1337.5|1336.3|1337.6|1336.4|1338|1336.8|1337.4|1336.2|40
1628641200000|2021-08-11 00:20:00|1337.5|1336.3|1336.9|1335.7|1338.1|1336.9|1336.9|1335.7|53
1628641500000|2021-08-11 00:25:00|1336.7|1335.5|1336.9|1335.7|1337|1335.8|1336.2|1335|40
1628641800000|2021-08-11 00:30:00|1337|1335.8|1337.5|1336.3|1337.5|1336.3|1336.4|1335.2|34
1628642100000|2021-08-11 00:35:00|1337.4|1336.2|1338.4|1337.2|1338.6|1337.4|1337.4|1336.2|91
1628642400000|2021-08-11 00:40:00|1338.5|1337.3|1337.5|1336.3|1338.5|1337.3|1337|1335.8|77
1628642700000|2021-08-11 00:45:00|1337.4|1336.2|1337.9|1336.7|1338.1|1336.9|1337.4|1336.2|66
1628643000000|2021-08-11 00:50:00|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|15
1628643300000|2021-08-11 00:55:00|1338|1336.8|1338.2|1337|1338.4|1337.2|1337.9|1336.7|36
1628643600000|2021-08-11 01:00:00|1338.1|1336.9|1337.9|1336.7|1338.2|1337|1337.3|1336.1|104
1628643900000|2021-08-11 01:05:00|1338|1336.8|1338.7|1337.5|1338.8|1337.6|1337.7|1336.5|57
1628644200000|2021-08-11 01:10:00|1338.6|1337.4|1338.5|1337.3|1339.4|1338.2|1338.4|1337.2|78
1628644500000|2021-08-11 01:15:00|1338.6|1337.4|1339.9|1338.7|1340|1338.8|1338.4|1337.2|68
1628644800000|2021-08-11 01:20:00|1339.7|1338.5|1340.1|1338.9|1340.2|1339|1339.5|1338.3|65
1628645100000|2021-08-11 01:25:00|1340.2|1339|1341.7|1340.5|1342|1340.8|1340.2|1339|214
1628645400000|2021-08-11 01:30:00|1341.6|1340.4|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|66
1628645700000|2021-08-11 01:35:00|1341.6|1340.4|1341.7|1340.5|1341.9|1340.7|1341.5|1340.3|35
1628646000000|2021-08-11 01:40:00|1341.9|1340.7|1342.2|1341|1342.2|1341|1341.5|1340.3|260
1628646300000|2021-08-11 01:45:00|1341.8|1340.6|1341.6|1340.4|1341.9|1340.7|1341.5|1340.3|58
1628646600000|2021-08-11 01:50:00|1341.5|1340.3|1343|1341.8|1343|1341.8|1341.5|1340.3|55
1628646900000|2021-08-11 01:55:00|1343.2|1342|1342.6|1341.4|1343.2|1342|1342.1|1340.9|40
1628647200000|2021-08-11 02:00:00|1342.7|1341.5|1342.7|1341.5|1342.8|1341.6|1342.5|1341.3|14
1628647500000|2021-08-11 02:05:00|1342.8|1341.6|1342.6|1341.4|1342.8|1341.6|1342.5|1341.3|62
1628647800000|2021-08-11 02:10:00|1342.7|1341.5|1342.5|1341.3|1343|1341.8|1342.5|1341.3|54
1628648100000|2021-08-11 02:15:00|1342.6|1341.4|1342|1340.8|1342.6|1341.4|1342|1340.8|133
1628648400000|2021-08-11 02:20:00|1342.3|1341.1|1341.8|1340.6|1342.3|1341.1|1341.8|1340.6|84
1628648700000|2021-08-11 02:25:00|1342|1340.8|1342|1340.8|1342.3|1341.1|1341.8|1340.6|23
1628649000000|2021-08-11 02:30:00|1341.9|1340.7|1341.5|1340.3|1342|1340.8|1341.5|1340.3|224
1628649300000|2021-08-11 02:35:00|1341.6|1340.4|1341.5|1340.3|1342|1340.8|1341.5|1340.3|58
1628649600000|2021-08-11 02:40:00|1341.6|1340.4|1341.3|1340.1|1341.6|1340.4|1341|1339.8|43
1628649900000|2021-08-11 02:45:00|1341.2|1340|1340.7|1339.5|1341.3|1340.1|1340.6|1339.4|112
1628650200000|2021-08-11 02:50:00|1340.6|1339.4|1341.4|1340.2|1341.4|1340.2|1340.6|1339.4|164
1628650500000|2021-08-11 02:55:00|1341.3|1340.1|1343.4|1342.2|1343.5|1342.3|1341.3|1340.1|117
1628650800000|2021-08-11 03:00:00|1343.3|1342.1|1344.7|1343.5|1345|1343.8|1343.2|1342|118
1628651100000|2021-08-11 03:05:00|1344.5|1343.3|1345|1343.8|1345|1343.8|1344|1342.8|114
1628651400000|2021-08-11 03:10:00|1344.9|1343.7|1345.9|1344.7|1346|1344.8|1344.8|1343.6|164
1628651700000|2021-08-11 03:15:00|1345.8|1344.6|1344.9|1343.7|1345.8|1344.6|1344.8|1343.6|21
1628652000000|2021-08-11 03:20:00|1344.8|1343.6|1344.9|1343.7|1345.3|1344.1|1344.6|1343.4|32
1628652300000|2021-08-11 03:25:00|1344.8|1343.6|1345.5|1344.3|1345.8|1344.6|1344.7|1343.5|40
1628652600000|2021-08-11 03:30:00|1345.4|1344.2|1344.6|1343.4|1345.8|1344.6|1344.2|1343|110
1628652900000|2021-08-11 03:35:00|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.4|1343.2|15
1628653200000|2021-08-11 03:40:00|1344.3|1343.1|1344.1|1342.9|1344.4|1343.2|1343.8|1342.6|210
1628653500000|2021-08-11 03:45:00|1344.2|1343|1344.2|1343|1344.2|1343|1344.1|1342.9|8
1628653800000|2021-08-11 03:50:00|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|8
1628654100000|2021-08-11 03:55:00|1343.6|1342.4|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|3
1628654400000|2021-08-11 04:00:00|1343.5|1342.3|1343.6|1342.4|1343.6|1342.4|1343.4|1342.2|18
1628654700000|2021-08-11 04:05:00|1343.8|1342.6|1343.6|1342.4|1343.9|1342.7|1343.6|1342.4|10
1628655000000|2021-08-11 04:10:00|1343.3|1342.1|1343.6|1342.4|1343.6|1342.4|1343.3|1342.1|8
1628655300000|2021-08-11 04:15:00|1343.7|1342.5|1344.1|1342.9|1344.1|1342.9|1343.6|1342.4|4
1628655600000|2021-08-11 04:20:00|||||||||1
1628655900000|2021-08-11 04:25:00|1344.2|1343|1344.7|1343.5|1344.7|1343.5|1344.1|1342.9|11
1628656200000|2021-08-11 04:30:00|1344.2|1343|1345.5|1344.3|1345.6|1344.4|1343.8|1342.6|51
1628656500000|2021-08-11 04:35:00|1345.3|1344.1|1345.8|1344.6|1346|1344.8|1345.3|1344.1|31
1628656800000|2021-08-11 04:40:00|1345.9|1344.7|1347.2|1346|1347.2|1346|1345.7|1344.5|131
1628657100000|2021-08-11 04:45:00|1347|1345.8|1347|1345.8|1347.2|1346|1346.8|1345.6|124
1628657400000|2021-08-11 04:50:00|1347.2|1346|1347.5|1346.3|1347.5|1346.3|1347.2|1346|58
1628657700000|2021-08-11 04:55:00|1347.4|1346.2|1347.2|1346|1347.7|1346.5|1347.2|1346|17
1628658000000|2021-08-11 05:00:00|1347.3|1346.1|1347.4|1346.2|1347.5|1346.3|1347.2|1346|33
1628658300000|2021-08-11 05:05:00|1347.5|1346.3|1347.4|1346.2|1347.7|1346.5|1347.2|1346|26
1628658600000|2021-08-11 05:10:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.2|1346|12
1628658900000|2021-08-11 05:15:00|1347.2|1346|1347.2|1346|1347.4|1346.2|1347|1345.8|25
1628659200000|2021-08-11 05:20:00|1347.1|1345.9|1347.9|1346.7|1347.9|1346.7|1346.7|1345.5|44
1628659500000|2021-08-11 05:25:00|1348.1|1346.9|1348.9|1347.7|1350.3|1349.1|1348|1346.8|225
1628659800000|2021-08-11 05:30:00|1348.6|1347.4|1349|1347.8|1349.9|1348.7|1348.6|1347.4|82
1628660100000|2021-08-11 05:35:00|1349.1|1347.9|1349.4|1348.2|1349.6|1348.4|1348.5|1347.3|67
1628660400000|2021-08-11 05:40:00|1349.5|1348.3|1349.5|1348.3|1349.9|1348.7|1349.4|1348.2|29
1628660700000|2021-08-11 05:45:00|1349.6|1348.4|1349.7|1348.5|1350|1348.8|1349.5|1348.3|34
1628661000000|2021-08-11 05:50:00|1349.8|1348.6|1350.6|1349.4|1350.8|1349.6|1349.6|1348.4|49
1628661300000|2021-08-11 05:55:00|1350.5|1349.3|1349.6|1348.4|1350.7|1349.5|1349.4|1348.2|91
1628661600000|2021-08-11 06:00:00|1349.5|1348.3|1349.5|1348.3|1349.6|1348.4|1348.9|1347.7|105
1628661900000|2021-08-11 06:05:00|1349.4|1348.2|1349.3|1348.1|1349.6|1348.4|1349.2|1348|64
1628662200000|2021-08-11 06:10:00|1349.4|1348.2|1349.2|1348|1349.7|1348.5|1349|1347.8|50
1628662500000|2021-08-11 06:15:00|1349.3|1348.1|1349.7|1348.5|1350.1|1348.9|1349.3|1348.1|32
1628662800000|2021-08-11 06:20:00|1349.6|1348.4|1349.6|1348.4|1349.8|1348.6|1349.4|1348.2|65
1628663100000|2021-08-11 06:25:00|1349.7|1348.5|1349.3|1348.1|1350|1348.8|1349.2|1348|68
1628663400000|2021-08-11 06:30:00|1349.4|1348.2|1351.4|1350.2|1351.4|1350.2|1349|1347.8|163
1628663700000|2021-08-11 06:35:00|1351.5|1350.3|1351.7|1350.5|1351.9|1350.7|1351|1349.8|197
1628664000000|2021-08-11 06:40:00|1351.9|1350.7|1351.3|1350.1|1351.9|1350.7|1351|1349.8|66
1628664300000|2021-08-11 06:45:00|1351.4|1350.2|1352|1350.8|1352.2|1351|1351.2|1350|58
1628664600000|2021-08-11 06:50:00|1352.1|1350.9|1352.7|1351.5|1352.8|1351.6|1352.1|1350.9|100
1628664900000|2021-08-11 06:55:00|1352.6|1351.4|1353.4|1352.2|1353.6|1352.4|1352.6|1351.4|165
1628665200000|2021-08-11 07:00:00|1353.5|1352.3|1354.3|1353.1|1354.4|1353.2|1353.4|1352.2|291
1628665500000|2021-08-11 07:05:00|1354.2|1353|1355.9|1354.7|1356.1|1354.9|1354.1|1352.9|240
1628665800000|2021-08-11 07:10:00|1355.4|1354.2|1354.3|1353.1|1355.6|1354.4|1354.2|1353|238
1628666100000|2021-08-11 07:15:00|1354.5|1353.3|1354.7|1353.5|1355|1353.8|1354.2|1353|138
1628666400000|2021-08-11 07:20:00|1354.3|1353.1|1354|1352.8|1354.3|1353.1|1353.6|1352.4|69
1628666700000|2021-08-11 07:25:00|1353.9|1352.7|1352.6|1351.4|1353.9|1352.7|1352.2|1351|78
1628667000000|2021-08-11 07:30:00|1352.4|1351.2|1351.8|1350.6|1352.8|1351.6|1351.8|1350.6|123
1628667300000|2021-08-11 07:35:00|1351.9|1350.7|1352|1350.8|1353.1|1351.9|1351.8|1350.6|53
1628667600000|2021-08-11 07:40:00|1352.1|1350.9|1352.7|1351.5|1352.7|1351.5|1352|1350.8|61
1628667900000|2021-08-11 07:45:00|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352|1350.8|67
1628668200000|2021-08-11 07:50:00|1352.3|1351.1|1352.1|1350.9|1352.3|1351.1|1351.9|1350.7|47
1628668500000|2021-08-11 07:55:00|1352|1350.8|1352.3|1351.1|1352.5|1351.3|1351.6|1350.4|37
1628668800000|2021-08-11 08:00:00|1352.5|1351.3|1353.2|1352|1353.5|1352.3|1352|1350.8|156
1628669100000|2021-08-11 08:05:00|1353.3|1352.1|1353.3|1352.1|1353.9|1352.7|1353.3|1352.1|38
1628669400000|2021-08-11 08:10:00|1353.2|1352|1353.4|1352.2|1354.5|1353.3|1353.2|1352|95
1628669700000|2021-08-11 08:15:00|1353.5|1352.3|1353|1351.8|1353.8|1352.6|1353|1351.8|50
1628670000000|2021-08-11 08:20:00|1353.3|1352.1|1352.6|1351.4|1353.3|1352.1|1352.3|1351.1|70
1628670300000|2021-08-11 08:25:00|1352.7|1351.5|1353.8|1352.6|1354.5|1353.3|1352.6|1351.4|76
1628670600000|2021-08-11 08:30:00|1353.7|1352.5|1353.6|1352.4|1354|1352.8|1352.8|1351.6|49
1628670900000|2021-08-11 08:35:00|1353.5|1352.3|1353.8|1352.6|1354|1352.8|1353.5|1352.3|24
1628671200000|2021-08-11 08:40:00|1353.7|1352.5|1353.5|1352.3|1353.8|1352.6|1353.3|1352.1|20
1628671500000|2021-08-11 08:45:00|1353.6|1352.4|1354|1352.8|1354.2|1353|1353.6|1352.4|44
1628671800000|2021-08-11 08:50:00|1353.7|1352.5|1353.7|1352.5|1354.1|1352.9|1353.5|1352.3|33
1628672100000|2021-08-11 08:55:00|1354|1352.8|1354.2|1353|1354.2|1353|1353.8|1352.6|50
1628672400000|2021-08-11 09:00:00|1354.4|1353.2|1355|1353.8|1355.5|1354.3|1354|1352.8|81
1628672700000|2021-08-11 09:05:00|1355.1|1353.9|1354.9|1353.7|1355.9|1354.7|1354.8|1353.6|112
1628673000000|2021-08-11 09:10:00|1354.8|1353.6|1355.2|1354|1355.4|1354.2|1354.7|1353.5|49
1628673300000|2021-08-11 09:15:00|1355.3|1354.1|1355.4|1354.2|1355.5|1354.3|1354.9|1353.7|70
1628673600000|2021-08-11 09:20:00|1355.5|1354.3|1354|1352.8|1356.2|1355|1353.8|1352.6|149
1628673900000|2021-08-11 09:25:00|1353.8|1352.6|1355.7|1354.5|1356.2|1355|1353.2|1352|362
1628674200000|2021-08-11 09:30:00|1355.1|1353.9|1356.2|1355|1356.2|1355|1355.1|1353.9|73
1628674500000|2021-08-11 09:35:00|1356.4|1355.2|1355.8|1354.6|1357|1355.8|1355.1|1353.9|80
1628674800000|2021-08-11 09:40:00|1355.9|1354.7|1356.1|1354.9|1356.5|1355.3|1355.6|1354.4|89
1628675100000|2021-08-11 09:45:00|1356.2|1355|1355.3|1354.1|1356.2|1355|1355.2|1354|29
1628675400000|2021-08-11 09:50:00|1355.4|1354.2|1356.3|1355.1|1356.5|1355.3|1355.2|1354|113
1628675700000|2021-08-11 09:55:00|1356.2|1355|1355.6|1354.4|1356.5|1355.3|1355.5|1354.3|40
1628676000000|2021-08-11 10:00:00|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1354.9|1353.7|32
1628676300000|2021-08-11 10:05:00|1355.7|1354.5|1354.9|1353.7|1355.7|1354.5|1354.2|1353|37
1628676600000|2021-08-11 10:10:00|1354.8|1353.6|1353.1|1351.9|1354.8|1353.6|1353.1|1351.9|66
1628676900000|2021-08-11 10:15:00|1352.9|1351.7|1353.2|1352|1353.6|1352.4|1352.3|1351.1|133
1628677200000|2021-08-11 10:20:00|1352.9|1351.7|1352.5|1351.3|1352.9|1351.7|1351.8|1350.6|99
1628677500000|2021-08-11 10:25:00|1352.6|1351.4|1353.1|1351.9|1353.6|1352.4|1352.3|1351.1|83
1628677800000|2021-08-11 10:30:00|1353|1351.8|1353|1351.8|1353.1|1351.9|1351.6|1350.4|294
1628678100000|2021-08-11 10:35:00|1353.1|1351.9|1353.5|1352.3|1353.6|1352.4|1352.7|1351.5|156
1628678400000|2021-08-11 10:40:00|1353.6|1352.4|1353.8|1352.6|1354.6|1353.4|1353.2|1352|430
1628678700000|2021-08-11 10:45:00|1353.7|1352.5|1354.4|1353.2|1355|1353.8|1353.5|1352.3|144
1628679000000|2021-08-11 10:50:00|1354.3|1353.1|1353.7|1352.5|1354.7|1353.5|1353|1351.8|228
1628679300000|2021-08-11 10:55:00|1353.6|1352.4|1353.2|1352|1353.8|1352.6|1353|1351.8|182
1628679600000|2021-08-11 11:00:00|1353.1|1351.9|1354.1|1352.9|1354.2|1353|1353|1351.8|60
1628679900000|2021-08-11 11:05:00|1354.2|1353|1354.5|1353.3|1354.9|1353.7|1354.2|1353|52
1628680200000|2021-08-11 11:10:00|1354.6|1353.4|1355.2|1354|1355.5|1354.3|1354.4|1353.2|143
1628680500000|2021-08-11 11:15:00|1355.1|1353.9|1354.9|1353.7|1355.2|1354|1354.7|1353.5|166
1628680800000|2021-08-11 11:20:00|1354.6|1353.4|1355|1353.8|1355.5|1354.3|1354.6|1353.4|76
1628681100000|2021-08-11 11:25:00|1355.1|1353.9|1354.9|1353.7|1355.8|1354.6|1354.9|1353.7|64
1628681400000|2021-08-11 11:30:00|1355|1353.8|1355.3|1354.1|1355.5|1354.3|1354.8|1353.6|73
1628681700000|2021-08-11 11:35:00|1355.2|1354|1355.7|1354.5|1356|1354.8|1355.2|1354|88
1628682000000|2021-08-11 11:40:00|1355.4|1354.2|1355.9|1354.7|1355.9|1354.7|1355.4|1354.2|105
1628682300000|2021-08-11 11:45:00|1355.7|1354.5|1355.3|1354.1|1355.9|1354.7|1355|1353.8|137
1628682600000|2021-08-11 11:50:00|1355.4|1354.2|1354.9|1353.7|1355.4|1354.2|1354.1|1352.9|180
1628682900000|2021-08-11 11:55:00|1354.8|1353.6|1355.5|1354.3|1355.6|1354.4|1354.7|1353.5|111
1628683200000|2021-08-11 12:00:00|1355.6|1354.4|1355.9|1354.7|1356.1|1354.9|1355.2|1354|196
1628683500000|2021-08-11 12:05:00|1356|1354.8|1355.5|1354.3|1356|1354.8|1355.1|1353.9|111
1628683800000|2021-08-11 12:10:00|1355.6|1354.4|1353.8|1352.6|1355.9|1354.7|1353.8|1352.6|268
1628684100000|2021-08-11 12:15:00|1353.6|1352.4|1352.3|1351.1|1353.6|1352.4|1352.1|1350.9|230
1628684400000|2021-08-11 12:20:00|1352.5|1351.3|1353|1351.8|1353|1351.8|1352.4|1351.2|106
1628684700000|2021-08-11 12:25:00|1352.9|1351.7|1352|1350.8|1353.1|1351.9|1351.9|1350.7|60
1628685000000|2021-08-11 12:30:00|1352.1|1350.9|1354.3|1353.1|1354.3|1353.1|1352.1|1350.9|162
1628685300000|2021-08-11 12:35:00|1354.4|1353.2|1355.8|1354.6|1356.1|1354.9|1354.3|1353.1|370
1628685600000|2021-08-11 12:40:00|1355.9|1354.7|1355.8|1354.6|1356.3|1355.1|1355.4|1354.2|474
1628688600000|2021-08-11 13:30:00|1355.1|1353.9|1353.1|1351.9|1357.6|1356.4|1350.6|1349.4|3116
1628688900000|2021-08-11 13:35:00|1352.8|1351.6|1351.5|1350.3|1353.7|1352.5|1350.6|1349.4|1412
1628689200000|2021-08-11 13:40:00|1351.6|1350.4|1351.9|1350.7|1354.8|1353.6|1351.5|1350.3|1260
1628689500000|2021-08-11 13:45:00|1351.8|1350.6|1353.4|1352.2|1354.9|1353.7|1351.7|1350.5|798
1628689800000|2021-08-11 13:50:00|1353.2|1352|1352.9|1351.7|1353.9|1352.7|1351.9|1350.7|615
1628690100000|2021-08-11 13:55:00|1352.8|1351.6|1352|1350.8|1354.3|1353.1|1351.9|1350.7|639
1628690400000|2021-08-11 14:00:00|1352.1|1350.9|1350.6|1349.4|1353.4|1352.2|1350.1|1348.9|726
1628690700000|2021-08-11 14:05:00|1350.8|1349.6|1349.3|1348.1|1351.3|1350.1|1349.3|1348.1|830
1628691000000|2021-08-11 14:10:00|1349.5|1348.3|1348.4|1347.2|1349.9|1348.7|1346.7|1345.5|1238
1628691300000|2021-08-11 14:15:00|1348.3|1347.1|1348.5|1347.3|1350.2|1349|1348.3|1347.1|814
1628691600000|2021-08-11 14:20:00|1348.7|1347.5|1347.8|1346.6|1348.9|1347.7|1347.5|1346.3|497
1628691900000|2021-08-11 14:25:00|1347.7|1346.5|1348.9|1347.7|1349.4|1348.2|1347.5|1346.3|496
1628692200000|2021-08-11 14:30:00|1348.8|1347.6|1346.2|1345|1349.4|1348.2|1345.8|1344.6|818
1628692500000|2021-08-11 14:35:00|1346.3|1345.1|1345.5|1344.3|1346.3|1345.1|1344.9|1343.7|743
1628692800000|2021-08-11 14:40:00|1345.4|1344.2|1347|1345.8|1348.1|1346.9|1344.6|1343.4|524
1628693100000|2021-08-11 14:45:00|1347.1|1345.9|1346|1344.8|1347.1|1345.9|1345.4|1344.2|401
1628693400000|2021-08-11 14:50:00|1346.1|1344.9|1346.3|1345.1|1346.7|1345.5|1345.6|1344.4|270
1628693700000|2021-08-11 14:55:00|1346.2|1345|1345.4|1344.2|1346.2|1345|1343.9|1342.7|441
1628694000000|2021-08-11 15:00:00|1345.6|1344.4|1346.6|1345.4|1346.9|1345.7|1344.6|1343.4|384
1628694300000|2021-08-11 15:05:00|1346.5|1345.3|1343.1|1341.9|1346.9|1345.7|1343|1341.8|820
1628694600000|2021-08-11 15:10:00|1343.3|1342.1|1344.7|1343.5|1345.8|1344.6|1343.1|1341.9|836
1628694900000|2021-08-11 15:15:00|1344.8|1343.6|1343.1|1341.9|1344.8|1343.6|1342.9|1341.7|386
1628695200000|2021-08-11 15:20:00|1342.9|1341.7|1344.4|1343.2|1344.6|1343.4|1342.9|1341.7|333
1628695500000|2021-08-11 15:25:00|1344.5|1343.3|1343.9|1342.7|1344.9|1343.7|1342.9|1341.7|462
1628695800000|2021-08-11 15:30:00|1343.6|1342.4|1345.1|1343.9|1345.4|1344.2|1343.6|1342.4|340
1628696100000|2021-08-11 15:35:00|1345.2|1344|1345.1|1343.9|1345.8|1344.6|1344.6|1343.4|188
1628696400000|2021-08-11 15:40:00|1345.2|1344|1344.4|1343.2|1345.2|1344|1343.9|1342.7|420
1628696700000|2021-08-11 15:45:00|1344.6|1343.4|1344.9|1343.7|1345.2|1344|1343.9|1342.7|656
1628697000000|2021-08-11 15:50:00|1344.7|1343.5|1343.7|1342.5|1345.4|1344.2|1343.4|1342.2|295
1628697300000|2021-08-11 15:55:00|1343.6|1342.4|1343.2|1342|1343.6|1342.4|1342.3|1341.1|539
1628697600000|2021-08-11 16:00:00|1343.1|1341.9|1342.4|1341.2|1343.2|1342|1341.4|1340.2|530
1628697900000|2021-08-11 16:05:00|1342.7|1341.5|1343.4|1342.2|1343.4|1342.2|1342.4|1341.2|474
1628698200000|2021-08-11 16:10:00|1343.2|1342|1344.1|1342.9|1344.1|1342.9|1342.9|1341.7|298
1628698500000|2021-08-11 16:15:00|1343.9|1342.7|1345.1|1343.9|1345.1|1343.9|1343.6|1342.4|423
1628698800000|2021-08-11 16:20:00|1345|1343.8|1344.8|1343.6|1345.7|1344.5|1344.8|1343.6|394
1628699100000|2021-08-11 16:25:00|1344.9|1343.7|1343.6|1342.4|1344.9|1343.7|1343.4|1342.2|199
1628699400000|2021-08-11 16:30:00|1343.7|1342.5|1342.4|1341.2|1343.8|1342.6|1341.8|1340.6|370
1628699700000|2021-08-11 16:35:00|1342.3|1341.1|1343.1|1341.9|1343.8|1342.6|1342.3|1341.1|201
1628700000000|2021-08-11 16:40:00|1343.4|1342.2|1342.8|1341.6|1343.6|1342.4|1342.6|1341.4|489
1628700300000|2021-08-11 16:45:00|1342.9|1341.7|1344.4|1343.2|1344.4|1343.2|1342|1340.8|487
1628700600000|2021-08-11 16:50:00|1344.5|1343.3|1344.8|1343.6|1345.5|1344.3|1344.3|1343.1|418
1628700900000|2021-08-11 16:55:00|1344.9|1343.7|1345|1343.8|1345|1343.8|1344|1342.8|513
1628701200000|2021-08-11 17:00:00|1345.5|1344.3|1345.5|1344.3|1346|1344.8|1345.3|1344.1|362
1628701500000|2021-08-11 17:05:00|1345.3|1344.1|1343.4|1342.2|1345.7|1344.5|1343.4|1342.2|355
1628701800000|2021-08-11 17:10:00|1343.5|1342.3|1342.9|1341.7|1343.8|1342.6|1342.9|1341.7|161
1628702100000|2021-08-11 17:15:00|1342.8|1341.6|1344.5|1343.3|1344.5|1343.3|1341.5|1340.3|439
1628702400000|2021-08-11 17:20:00|1344.4|1343.2|1344|1342.8|1345|1343.8|1343.7|1342.5|299
1628702700000|2021-08-11 17:25:00|1344.1|1342.9|1343.9|1342.7|1344.8|1343.6|1343.1|1341.9|321
1628703000000|2021-08-11 17:30:00|1343.6|1342.4|1342.9|1341.7|1343.9|1342.7|1342.9|1341.7|303
1628703300000|2021-08-11 17:35:00|1342.8|1341.6|1342.5|1341.3|1343.3|1342.1|1342.5|1341.3|385
1628703600000|2021-08-11 17:40:00|1342.6|1341.4|1342.1|1340.9|1342.6|1341.4|1341.8|1340.6|449
1628703900000|2021-08-11 17:45:00|1342.2|1341|1341.7|1340.5|1342.2|1341|1341.1|1339.9|519
1628704200000|2021-08-11 17:50:00|1341.6|1340.4|1341.6|1340.4|1342|1340.8|1340.9|1339.7|363
1628704500000|2021-08-11 17:55:00|1341.7|1340.5|1341.6|1340.4|1341.9|1340.7|1341.2|1340|280
1628704800000|2021-08-11 18:00:00|1341.8|1340.6|1341.6|1340.4|1342.1|1340.9|1341.1|1339.9|374
1628705100000|2021-08-11 18:05:00|1341.4|1340.2|1341.1|1339.9|1342.6|1341.4|1340.9|1339.7|737
1628705400000|2021-08-11 18:10:00|1340.9|1339.7|1342.7|1341.5|1343.6|1342.4|1340.4|1339.2|2191
1628705700000|2021-08-11 18:15:00|1342.6|1341.4|1341.9|1340.7|1343.5|1342.3|1341.4|1340.2|868
1628726400000|2021-08-12 00:00:00|1339.3|1338.1|1338.9|1337.7|1340.8|1339.6|1338.6|1337.4|305
1628726700000|2021-08-12 00:05:00|1339|1337.8|1339.1|1337.9|1339.6|1338.4|1338.1|1336.9|226
1628727000000|2021-08-12 00:10:00|1338.9|1337.7|1337.8|1336.6|1338.9|1337.7|1337.4|1336.2|103
1628727300000|2021-08-12 00:15:00|1337.9|1336.7|1338.9|1337.7|1338.9|1337.7|1337.8|1336.6|66
1628727600000|2021-08-12 00:20:00|1338.7|1337.5|1337.6|1336.4|1338.9|1337.7|1337.4|1336.2|68
1628727900000|2021-08-12 00:25:00|1337.8|1336.6|1338.4|1337.2|1338.6|1337.4|1337.5|1336.3|63
1628728200000|2021-08-12 00:30:00|1338.3|1337.1|1337.9|1336.7|1338.4|1337.2|1337.9|1336.7|50
1628728500000|2021-08-12 00:35:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1337.8|1336.6|28
1628728800000|2021-08-12 00:40:00|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|7
1628729100000|2021-08-12 00:45:00|1337.8|1336.6|1336.6|1335.4|1337.8|1336.6|1336.5|1335.3|155
1628729400000|2021-08-12 00:50:00|1336.7|1335.5|1337.4|1336.2|1338.2|1337|1336.7|1335.5|138
1628729700000|2021-08-12 00:55:00|1337.5|1336.3|1337.6|1336.4|1337.8|1336.6|1336.6|1335.4|41
1628730000000|2021-08-12 01:00:00|1337.5|1336.3|1338.3|1337.1|1339.7|1338.5|1337.4|1336.2|173
1628730300000|2021-08-12 01:05:00|1338.1|1336.9|1338.6|1337.4|1339|1337.8|1337.9|1336.7|74
1628730600000|2021-08-12 01:10:00|1338.4|1337.2|1338.6|1337.4|1339|1337.8|1338.4|1337.2|103
1628730900000|2021-08-12 01:15:00|1338.8|1337.6|1337.8|1336.6|1338.8|1337.6|1337.6|1336.4|42
1628731200000|2021-08-12 01:20:00|1337.6|1336.4|1337.1|1335.9|1337.6|1336.4|1337.1|1335.9|81
1628731500000|2021-08-12 01:25:00|1337.2|1336|1337.1|1335.9|1337.4|1336.2|1336.8|1335.6|73
1628731800000|2021-08-12 01:30:00|1336.9|1335.7|1337.1|1335.9|1337.5|1336.3|1336.9|1335.7|288
1628732100000|2021-08-12 01:35:00|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1336.7|1335.5|12
1628732400000|2021-08-12 01:40:00|1337|1335.8|1336.7|1335.5|1337.1|1335.9|1336.6|1335.4|50
1628732700000|2021-08-12 01:45:00|1336.6|1335.4|1338|1336.8|1338.3|1337.1|1336.4|1335.2|249
1628733000000|2021-08-12 01:50:00|1337.9|1336.7|1337.1|1335.9|1338|1336.8|1337.1|1335.9|46
1628733300000|2021-08-12 01:55:00|1337.3|1336.1|1338.1|1336.9|1338.3|1337.1|1337.2|1336|84
1628733600000|2021-08-12 02:00:00|1338|1336.8|1337.4|1336.2|1338|1336.8|1337.4|1336.2|23
1628733900000|2021-08-12 02:05:00|1337.5|1336.3|1336.6|1335.4|1337.6|1336.4|1336.6|1335.4|26
1628734200000|2021-08-12 02:10:00|1336.5|1335.3|1334.3|1333.1|1336.7|1335.5|1333.5|1332.3|165
1628734500000|2021-08-12 02:15:00|1334.4|1333.2|1334.8|1333.6|1335|1333.8|1334.1|1332.9|84
1628734800000|2021-08-12 02:20:00|1334.7|1333.5|1334.9|1333.7|1334.9|1333.7|1334.4|1333.2|38
1628735100000|2021-08-12 02:25:00|1335|1333.8|1335.2|1334|1335.6|1334.4|1334.6|1333.4|145
1628735400000|2021-08-12 02:30:00|1335.1|1333.9|1335.4|1334.2|1335.6|1334.4|1335|1333.8|47
1628735700000|2021-08-12 02:35:00|1335.5|1334.3|1335.3|1334.1|1335.7|1334.5|1335.3|1334.1|56
1628736000000|2021-08-12 02:40:00|1335.2|1334|1335.1|1333.9|1335.7|1334.5|1335.1|1333.9|47
1628736300000|2021-08-12 02:45:00|1335.2|1334|1335|1333.8|1335.3|1334.1|1334.6|1333.4|39
1628736600000|2021-08-12 02:50:00|1335.1|1333.9|1334.8|1333.6|1335.4|1334.2|1334.6|1333.4|237
1628736900000|2021-08-12 02:55:00|1334.6|1333.4|1334.3|1333.1|1334.9|1333.7|1334.1|1332.9|32
1628737200000|2021-08-12 03:00:00|1334.1|1332.9|1334|1332.8|1334.2|1333|1333.9|1332.7|33
1628737500000|2021-08-12 03:05:00|1334.1|1332.9|1333.5|1332.3|1334.1|1332.9|1333.1|1331.9|85
1628737800000|2021-08-12 03:10:00|1333.4|1332.2|1333.1|1331.9|1333.4|1332.2|1333.1|1331.9|63
1628738100000|2021-08-12 03:15:00|1333.2|1332|1333.1|1331.9|1333.5|1332.3|1332.9|1331.7|73
1628738400000|2021-08-12 03:20:00|1333|1331.8|1333.3|1332.1|1333.3|1332.1|1332.7|1331.5|82
1628738700000|2021-08-12 03:25:00|1333.2|1332|1333.4|1332.2|1333.5|1332.3|1333.1|1331.9|24
1628739000000|2021-08-12 03:30:00|1333.5|1332.3|1333.4|1332.2|1333.7|1332.5|1333.4|1332.2|16
1628739300000|2021-08-12 03:35:00|1333.6|1332.4|1333.6|1332.4|1333.8|1332.6|1333.4|1332.2|52
1628739600000|2021-08-12 03:40:00|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.6|1332.4|15
1628739900000|2021-08-12 03:45:00|1333.8|1332.6|1333.6|1332.4|1333.8|1332.6|1333.6|1332.4|13
1628740200000|2021-08-12 03:50:00|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|9
1628740500000|2021-08-12 03:55:00|1333.6|1332.4|1333.5|1332.3|1333.7|1332.5|1333.4|1332.2|10
1628740800000|2021-08-12 04:00:00|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.4|1332.2|4
1628741100000|2021-08-12 04:05:00|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|5
1628741400000|2021-08-12 04:10:00|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|13
1628741700000|2021-08-12 04:15:00|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|10
1628742000000|2021-08-12 04:20:00|||||||||11
1628742300000|2021-08-12 04:25:00|1333.6|1332.4|1333.6|1332.4|1333.7|1332.5|1333.4|1332.2|8
1628742600000|2021-08-12 04:30:00|1333.4|1332.2|1333.5|1332.3|1333.6|1332.4|1333.4|1332.2|9
1628742900000|2021-08-12 04:35:00|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|27
1628743200000|2021-08-12 04:40:00|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|26
1628743500000|2021-08-12 04:45:00|1333.1|1331.9|1333.1|1331.9|1333.2|1332|1332.9|1331.7|75
1628743800000|2021-08-12 04:50:00|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|87
1628744100000|2021-08-12 04:55:00|||||||||88
1628744400000|2021-08-12 05:00:00|1332.8|1331.6|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|42
1628744700000|2021-08-12 05:05:00|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.7|1331.5|30
1628745000000|2021-08-12 05:10:00|1332.9|1331.7|1333.2|1332|1333.3|1332.1|1332.9|1331.7|19
1628745300000|2021-08-12 05:15:00|1333|1331.8|1333.2|1332|1333.2|1332|1332.9|1331.7|36
1628745600000|2021-08-12 05:20:00|1333.3|1332.1|1333.2|1332|1333.6|1332.4|1333.2|1332|23
1628745900000|2021-08-12 05:25:00|1333.1|1331.9|1333.3|1332.1|1333.3|1332.1|1332.9|1331.7|30
1628746200000|2021-08-12 05:30:00|1333.2|1332|1333.8|1332.6|1334.5|1333.3|1332.9|1331.7|82
1628746500000|2021-08-12 05:35:00|1333.7|1332.5|1333.4|1332.2|1333.7|1332.5|1332.9|1331.7|27
1628746800000|2021-08-12 05:40:00|1333.1|1331.9|1333.1|1331.9|1333.4|1332.2|1332.9|1331.7|37
1628747100000|2021-08-12 05:45:00|1333.2|1332|1333.4|1332.2|1333.8|1332.6|1333.2|1332|32
1628747400000|2021-08-12 05:50:00|1333.5|1332.3|1333.4|1332.2|1333.8|1332.6|1333.4|1332.2|28
1628747700000|2021-08-12 05:55:00|1333.5|1332.3|1333.8|1332.6|1333.9|1332.7|1333.5|1332.3|33
1628748000000|2021-08-12 06:00:00|1333.7|1332.5|1333.8|1332.6|1334.3|1333.1|1333.5|1332.3|38
1628748300000|2021-08-12 06:05:00|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.4|1332.2|31
1628748600000|2021-08-12 06:10:00|1333.5|1332.3|1333.8|1332.6|1333.8|1332.6|1333.4|1332.2|18
1628748900000|2021-08-12 06:15:00|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.4|1332.2|24
1628749200000|2021-08-12 06:20:00|1333.8|1332.6|1334.1|1332.9|1334.4|1333.2|1333.7|1332.5|93
1628749500000|2021-08-12 06:25:00|1334.2|1333|1335.1|1333.9|1335.1|1333.9|1334.2|1333|37
1628749800000|2021-08-12 06:30:00|1335|1333.8|1335.6|1334.4|1335.9|1334.7|1334.9|1333.7|67
1628750100000|2021-08-12 06:35:00|1335.4|1334.2|1335.3|1334.1|1336.1|1334.9|1335.3|1334.1|66
1628750400000|2021-08-12 06:40:00|1335.2|1334|1334.5|1333.3|1335.2|1334|1334.5|1333.3|96
1628750700000|2021-08-12 06:45:00|1334.4|1333.2|1333.2|1332|1334.5|1333.3|1332.8|1331.6|129
1628751000000|2021-08-12 06:50:00|1333.3|1332.1|1333.7|1332.5|1334.3|1333.1|1333.1|1331.9|33
1628751300000|2021-08-12 06:55:00|1333.8|1332.6|1333.8|1332.6|1334.4|1333.2|1333.6|1332.4|33
1628751600000|2021-08-12 07:00:00|1334.1|1332.9|1334.8|1333.6|1334.8|1333.6|1334|1332.8|90
1628751900000|2021-08-12 07:05:00|1334.7|1333.5|1334.3|1333.1|1334.7|1333.5|1334.2|1333|52
1628752200000|2021-08-12 07:10:00|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|26
1628752500000|2021-08-12 07:15:00|1334.4|1333.2|1335.3|1334.1|1335.3|1334.1|1334.4|1333.2|55
1628752800000|2021-08-12 07:20:00|1335|1333.8|1335.5|1334.3|1335.5|1334.3|1334.8|1333.6|24
1628753100000|2021-08-12 07:25:00|1335.4|1334.2|1337.5|1336.3|1337.5|1336.3|1335.3|1334.1|330
1628753400000|2021-08-12 07:30:00|1337.4|1336.2|1337.7|1336.5|1338.3|1337.1|1337.2|1336|81
1628753700000|2021-08-12 07:35:00|1337.5|1336.3|1338.2|1337|1338.2|1337|1337.3|1336.1|38
1628754000000|2021-08-12 07:40:00|1338.3|1337.1|1337.8|1336.6|1338.3|1337.1|1337.7|1336.5|31
1628754300000|2021-08-12 07:45:00|1337.7|1336.5|1337.3|1336.1|1337.9|1336.7|1337.3|1336.1|36
1628754600000|2021-08-12 07:50:00|1337.4|1336.2|1337.3|1336.1|1337.7|1336.5|1336.8|1335.6|31
1628754900000|2021-08-12 07:55:00|1337.4|1336.2|1337.6|1336.4|1337.7|1336.5|1337.3|1336.1|45
1628755200000|2021-08-12 08:00:00|1337.4|1336.2|1338.6|1337.4|1338.7|1337.5|1337.3|1336.1|32
1628755500000|2021-08-12 08:05:00|1338.8|1337.6|1337.9|1336.7|1338.8|1337.6|1337.6|1336.4|38
1628755800000|2021-08-12 08:10:00|1338|1336.8|1339|1337.8|1339.5|1338.3|1338|1336.8|77
1628756100000|2021-08-12 08:15:00|1339.1|1337.9|1339.1|1337.9|1339.5|1338.3|1338.6|1337.4|24
1628756400000|2021-08-12 08:20:00|1338.7|1337.5|1338.4|1337.2|1339|1337.8|1338.4|1337.2|8
1628756700000|2021-08-12 08:25:00|1338.5|1337.3|1339.1|1337.9|1339.3|1338.1|1338.1|1336.9|23
1628757000000|2021-08-12 08:30:00|1339.3|1338.1|1338.9|1337.7|1339.3|1338.1|1338.7|1337.5|10
1628757300000|2021-08-12 08:35:00|1339|1337.8|1339.6|1338.4|1339.6|1338.4|1338.6|1337.4|14
1628757600000|2021-08-12 08:40:00|1339.7|1338.5|1339.8|1338.6|1340|1338.8|1339.5|1338.3|25
1628757900000|2021-08-12 08:45:00|1339.6|1338.4|1339.8|1338.6|1340|1338.8|1338.9|1337.7|80
1628758200000|2021-08-12 08:50:00|1339.7|1338.5|1339.3|1338.1|1339.8|1338.6|1339.1|1337.9|24
1628758500000|2021-08-12 08:55:00|1339.4|1338.2|1338.8|1337.6|1339.4|1338.2|1338.3|1337.1|21
1628758800000|2021-08-12 09:00:00|1338.6|1337.4|1337.8|1336.6|1338.8|1337.6|1337.1|1335.9|284
1628759100000|2021-08-12 09:05:00|1337.5|1336.3|1337.6|1336.4|1337.8|1336.6|1337.5|1336.3|8
1628759400000|2021-08-12 09:10:00|1337.5|1336.3|1337.6|1336.4|1338.1|1336.9|1337.5|1336.3|13
1628759700000|2021-08-12 09:15:00|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.1|1335.9|22
1628760000000|2021-08-12 09:20:00|1337.7|1336.5|1337.3|1336.1|1337.9|1336.7|1337.3|1336.1|25
1628760300000|2021-08-12 09:25:00|1337.4|1336.2|1337.1|1335.9|1337.6|1336.4|1336.9|1335.7|113
1628760600000|2021-08-12 09:30:00|1337|1335.8|1337.5|1336.3|1337.8|1336.6|1337|1335.8|8
1628760900000|2021-08-12 09:35:00|1337.6|1336.4|1337.8|1336.6|1338|1336.8|1337.3|1336.1|16
1628761200000|2021-08-12 09:40:00|1337.9|1336.7|1336.5|1335.3|1338|1336.8|1336.4|1335.2|44
1628761500000|2021-08-12 09:45:00|1336.4|1335.2|1335.4|1334.2|1336.6|1335.4|1335.3|1334.1|36
1628761800000|2021-08-12 09:50:00|1335.5|1334.3|1335|1333.8|1336.2|1335|1335|1333.8|27
1628762100000|2021-08-12 09:55:00|1334.8|1333.6|1335.8|1334.6|1336|1334.8|1334.2|1333|67
1628762400000|2021-08-12 10:00:00|1335.5|1334.3|1336.4|1335.2|1336.5|1335.3|1335.3|1334.1|128
1628762700000|2021-08-12 10:05:00|1336.3|1335.1|1337.4|1336.2|1337.5|1336.3|1335.8|1334.6|160
1628763000000|2021-08-12 10:10:00|1337.3|1336.1|1337.9|1336.7|1337.9|1336.7|1336.5|1335.3|117
1628763300000|2021-08-12 10:15:00|1337.8|1336.6|1336.8|1335.6|1338.2|1337|1336.6|1335.4|55
1628763600000|2021-08-12 10:20:00|1336.9|1335.7|1337.7|1336.5|1337.8|1336.6|1336.8|1335.6|25
1628763900000|2021-08-12 10:25:00|1337.6|1336.4|1337.9|1336.7|1338.1|1336.9|1337.3|1336.1|27
1628764200000|2021-08-12 10:30:00|1337.5|1336.3|1337.3|1336.1|1338.1|1336.9|1337|1335.8|60
1628764500000|2021-08-12 10:35:00|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1336.8|1335.6|15
1628764800000|2021-08-12 10:40:00|1337.6|1336.4|1338.1|1336.9|1338.1|1336.9|1337.3|1336.1|27
1628765100000|2021-08-12 10:45:00|1337.6|1336.4|1336.1|1334.9|1338.1|1336.9|1336.1|1334.9|57
1628765400000|2021-08-12 10:50:00|1336|1334.8|1335.6|1334.4|1336.2|1335|1335.5|1334.3|26
1628765700000|2021-08-12 10:55:00|1335.4|1334.2|1335.5|1334.3|1335.7|1334.5|1335.4|1334.2|22
1628766000000|2021-08-12 11:00:00|1335.4|1334.2|1335.4|1334.2|1336.1|1334.9|1335.3|1334.1|55
1628766300000|2021-08-12 11:05:00|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1334.9|1333.7|43
1628766600000|2021-08-12 11:10:00|1335.2|1334|1335.6|1334.4|1335.7|1334.5|1335|1333.8|59
1628766900000|2021-08-12 11:15:00|1335.7|1334.5|1335.8|1334.6|1336.1|1334.9|1335.5|1334.3|119
1628767200000|2021-08-12 11:20:00|1335.9|1334.7|1336.1|1334.9|1336.3|1335.1|1335.8|1334.6|23
1628767500000|2021-08-12 11:25:00|1336.2|1335|1336.4|1335.2|1336.5|1335.3|1335.2|1334|48
1628767800000|2021-08-12 11:30:00|1336.3|1335.1|1336.6|1335.4|1336.7|1335.5|1336|1334.8|27
1628768100000|2021-08-12 11:35:00|1336.7|1335.5|1336.9|1335.7|1337|1335.8|1336.5|1335.3|21
1628768400000|2021-08-12 11:40:00|1337|1335.8|1337|1335.8|1337|1335.8|1336.1|1334.9|173
1628768700000|2021-08-12 11:45:00|1337.1|1335.9|1337.8|1336.6|1337.8|1336.6|1336.8|1335.6|123
1628769000000|2021-08-12 11:50:00|1337.7|1336.5|1337.9|1336.7|1338|1336.8|1337.6|1336.4|120
1628769300000|2021-08-12 11:55:00|1338|1336.8|1339|1337.8|1340|1338.8|1337.8|1336.6|325
1628769600000|2021-08-12 12:00:00|1338.9|1337.7|1336.5|1335.3|1338.9|1337.7|1336.5|1335.3|437
1628769900000|2021-08-12 12:05:00|1336.4|1335.2|1335.5|1334.3|1336.4|1335.2|1335.3|1334.1|145
1628770200000|2021-08-12 12:10:00|1335.6|1334.4|1335.6|1334.4|1336.3|1335.1|1335.4|1334.2|133
1628770500000|2021-08-12 12:15:00|1335.5|1334.3|1334.3|1333.1|1335.6|1334.4|1333.8|1332.6|283
1628770800000|2021-08-12 12:20:00|1334.2|1333|1335.5|1334.3|1335.5|1334.3|1334|1332.8|197
1628771100000|2021-08-12 12:25:00|1335.4|1334.2|1337.3|1336.1|1337.3|1336.1|1335.3|1334.1|213
1628771400000|2021-08-12 12:30:00|1337.4|1336.2|1337.5|1336.3|1339.3|1338.1|1337.1|1335.9|373
1628771700000|2021-08-12 12:35:00|1337.4|1336.2|1338.1|1336.9|1338.1|1336.9|1337.3|1336.1|80
1628772000000|2021-08-12 12:40:00|1338|1336.8|1338.5|1337.3|1338.6|1337.4|1337.2|1336|148
1628775000000|2021-08-12 13:30:00|1338.8|1337.6|1337|1335.8|1341.1|1339.9|1335.4|1334.2|2787
1628775300000|2021-08-12 13:35:00|1336.9|1335.7|1332.3|1331.1|1338.4|1337.2|1331.3|1330.1|1882
1628775600000|2021-08-12 13:40:00|1332.1|1330.9|1332.8|1331.6|1333.1|1331.9|1331.1|1329.9|1060
1628775900000|2021-08-12 13:45:00|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1331.4|1330.2|638
1628776200000|2021-08-12 13:50:00|1332.6|1331.4|1327.6|1326.4|1332.9|1331.7|1327.1|1325.9|1072
1628776500000|2021-08-12 13:55:00|1327.5|1326.3|1332.6|1331.4|1332.9|1331.7|1327.4|1326.2|1173
1628776800000|2021-08-12 14:00:00|1332.5|1331.3|1331|1329.8|1332.5|1331.3|1329.9|1328.7|939
1628777100000|2021-08-12 14:05:00|1330.9|1329.7|1334.6|1333.4|1334.6|1333.4|1330.4|1329.2|752
1628777400000|2021-08-12 14:10:00|1334.7|1333.5|1336.4|1335.2|1337.6|1336.4|1334.1|1332.9|876
1628777700000|2021-08-12 14:15:00|1336.3|1335.1|1335.9|1334.7|1336.6|1335.4|1335.1|1333.9|500
1628778000000|2021-08-12 14:20:00|1336.1|1334.9|1333.8|1332.6|1336.1|1334.9|1333.8|1332.6|499
1628778300000|2021-08-12 14:25:00|1333.9|1332.7|1332.4|1331.2|1334|1332.8|1331.9|1330.7|630
1628778600000|2021-08-12 14:30:00|1332.3|1331.1|1330.4|1329.2|1332.7|1331.5|1329.9|1328.7|865
1628778900000|2021-08-12 14:35:00|1330.6|1329.4|1331.4|1330.2|1331.9|1330.7|1329.4|1328.2|806
1628779200000|2021-08-12 14:40:00|1331.1|1329.9|1331.6|1330.4|1332.1|1330.9|1330.6|1329.4|601
1628779500000|2021-08-12 14:45:00|1331.5|1330.3|1332.2|1331|1333.4|1332.2|1331.2|1330|657
1628779800000|2021-08-12 14:50:00|1332.1|1330.9|1332.9|1331.7|1332.9|1331.7|1331|1329.8|502
1628780100000|2021-08-12 14:55:00|1332.8|1331.6|1332.9|1331.7|1333.2|1332|1332.2|1331|438
1628780400000|2021-08-12 15:00:00|1332.5|1331.3|1333.5|1332.3|1333.7|1332.5|1331.9|1330.7|689
1628780700000|2021-08-12 15:05:00|1333.6|1332.4|1332.6|1331.4|1333.6|1332.4|1331.8|1330.6|607
1628781000000|2021-08-12 15:10:00|1332.7|1331.5|1330.8|1329.6|1332.7|1331.5|1330.1|1328.9|977
1628781300000|2021-08-12 15:15:00|1330.9|1329.7|1331.2|1330|1331.2|1330|1329.8|1328.6|1621
1628781600000|2021-08-12 15:20:00|1331.3|1330.1|1330|1328.8|1331.3|1330.1|1329.8|1328.6|1325
1628781900000|2021-08-12 15:25:00|1329.9|1328.7|1329.9|1328.7|1330.5|1329.3|1329.7|1328.5|403
1628782200000|2021-08-12 15:30:00|1329.8|1328.6|1329.2|1328|1330.3|1329.1|1329.2|1328|385
1628782500000|2021-08-12 15:35:00|1329|1327.8|1330.5|1329.3|1331.1|1329.9|1329|1327.8|629
1628782800000|2021-08-12 15:40:00|1330.3|1329.1|1327.8|1326.6|1330.4|1329.2|1326.7|1325.5|838
1628783100000|2021-08-12 15:45:00|1328|1326.8|1328.5|1327.3|1329.5|1328.3|1327.7|1326.5|795
1628783400000|2021-08-12 15:50:00|1328.7|1327.5|1327.8|1326.6|1329|1327.8|1326.2|1325|1421
1628783700000|2021-08-12 15:55:00|1327.7|1326.5|1328.1|1325.1|1328.4|1326.9|1325.8|1324.4|1102
1628784000000|2021-08-12 16:00:00|1328|1326|1359.1|1357.9|1371.6|1370.4|1328|1326|7199
1628784300000|2021-08-12 16:05:00|1359.2|1358|1366.3|1365.1|1367.5|1366.3|1358.5|1357.3|3772
1628784600000|2021-08-12 16:10:00|1366.5|1365.3|1359.8|1358.6|1368.7|1367.5|1359.8|1358.6|3234
1628784900000|2021-08-12 16:15:00|1360.3|1359.1|1356.3|1355.1|1365|1363.8|1355.4|1354.2|3718
1628785200000|2021-08-12 16:20:00|1356.4|1355.2|1364.7|1363.5|1365|1363.8|1356.4|1355.2|2247
1628785500000|2021-08-12 16:25:00|1364.5|1363.3|1365|1363.8|1366.3|1365.1|1361.9|1360.7|1351
1628785800000|2021-08-12 16:30:00|1364.9|1363.7|1363.8|1362.6|1366.7|1365.5|1363.6|1362.4|1145
1628786100000|2021-08-12 16:35:00|1364|1362.8|1360.4|1359.2|1364|1362.8|1360.1|1358.9|1394
1628786400000|2021-08-12 16:40:00|1360.3|1359.1|1358.8|1357.6|1361.5|1360.3|1358.8|1357.6|1248
1628786700000|2021-08-12 16:45:00|1359|1357.8|1356.3|1355.1|1360.8|1359.6|1355.9|1354.7|825
1628787000000|2021-08-12 16:50:00|1356.6|1355.4|1356.3|1355.1|1357.7|1356.5|1355.8|1354.6|797
1628787300000|2021-08-12 16:55:00|1356.6|1355.4|1355.3|1354.1|1357.2|1356|1353.8|1352.6|793
1628787600000|2021-08-12 17:00:00|1355.5|1354.3|1353.5|1352.3|1356.5|1355.3|1353.5|1352.3|879
1628787900000|2021-08-12 17:05:00|1353.7|1352.5|1349.3|1348.1|1354|1352.8|1347.5|1346.3|1866
1628788200000|2021-08-12 17:10:00|1349.5|1348.3|1350.7|1349.5|1351.5|1350.3|1348.8|1347.6|1211
1628788500000|2021-08-12 17:15:00|1350.9|1349.7|1352.8|1351.6|1353.1|1351.9|1350.9|1349.7|733
1628788800000|2021-08-12 17:20:00|1352.9|1351.7|1348.3|1347.1|1352.9|1351.7|1348.3|1347.1|738
1628789100000|2021-08-12 17:25:00|1348.4|1347.2|1346.8|1345.6|1348.5|1347.3|1346.8|1345.6|717
1628789400000|2021-08-12 17:30:00|1347|1345.8|1342.7|1341.5|1349.5|1348.3|1340.8|1339.6|1495
1628789700000|2021-08-12 17:35:00|1342.8|1341.6|1344|1342.8|1344.5|1343.3|1341.8|1340.6|1221
1628790000000|2021-08-12 17:40:00|1343.8|1342.6|1347.4|1346.2|1347.8|1346.6|1343.6|1342.4|727
1628790300000|2021-08-12 17:45:00|1347.3|1346.1|1349.1|1347.9|1349.4|1348.2|1347|1345.8|613
1628790600000|2021-08-12 17:50:00|1349|1347.8|1347.8|1346.6|1350.3|1349.1|1347.5|1346.3|643
1628790900000|2021-08-12 17:55:00|1347.9|1346.7|1347.8|1346.6|1349.3|1348.1|1347.5|1346.3|533
1628791200000|2021-08-12 18:00:00|1347.9|1346.7|1345.6|1344.4|1348.5|1347.3|1345.5|1344.3|462
1628791500000|2021-08-12 18:05:00|1345.5|1344.3|1344.2|1343|1347|1345.8|1344|1342.8|869
1628791800000|2021-08-12 18:10:00|1344.3|1343.1|1343.6|1342.4|1344.4|1343.2|1339.6|1338.4|2793
1628792100000|2021-08-12 18:15:00|1343.8|1342.6|1343.6|1342.4|1344.6|1343.4|1343.4|1342.2|734
1628812800000|2021-08-13 00:00:00|1341.2|1340|1337|1335.8|1341.8|1340.6|1337|1335.8|779
1628813100000|2021-08-13 00:05:00|1337.2|1336|1338.4|1337.2|1338.7|1337.5|1332.6|1331.4|690
1628813400000|2021-08-13 00:10:00|1338.3|1337.1|1336.5|1335.3|1338.8|1337.6|1335.7|1334.5|309
1628813700000|2021-08-13 00:15:00|1336.4|1335.2|1336.9|1335.7|1338.3|1337.1|1335.7|1334.5|174
1628814000000|2021-08-13 00:20:00|1336.7|1335.5|1338.2|1337|1338.7|1337.5|1336.7|1335.5|88
1628814300000|2021-08-13 00:25:00|1338.1|1336.9|1339.2|1338|1339.8|1338.6|1337.8|1336.6|92
1628814600000|2021-08-13 00:30:00|1339.1|1337.9|1339|1337.8|1339.4|1338.2|1338.8|1337.6|26
1628814900000|2021-08-13 00:35:00|1338.8|1337.6|1339.9|1338.7|1340.2|1339|1338.5|1337.3|63
1628815200000|2021-08-13 00:40:00|1340.1|1338.9|1340.2|1339|1340.6|1339.4|1339.7|1338.5|35
1628815500000|2021-08-13 00:45:00|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1339.5|1338.3|17
1628815800000|2021-08-13 00:50:00|1339.8|1338.6|1338.4|1337.2|1339.9|1338.7|1338.4|1337.2|47
1628816100000|2021-08-13 00:55:00|1338.2|1337|1339.5|1338.3|1339.9|1338.7|1338|1336.8|101
1628816400000|2021-08-13 01:00:00|1339.3|1338.1|1335.5|1334.3|1339.4|1338.2|1335.3|1334.1|222
1628816700000|2021-08-13 01:05:00|1335.4|1334.2|1335|1333.8|1335.8|1334.6|1334.5|1333.3|96
1628817000000|2021-08-13 01:10:00|1335.2|1334|1335.4|1334.2|1336|1334.8|1334.8|1333.6|62
1628817300000|2021-08-13 01:15:00|1335.3|1334.1|1335.9|1334.7|1336.3|1335.1|1335.2|1334|54
1628817600000|2021-08-13 01:20:00|1336|1334.8|1335.4|1334.2|1336.4|1335.2|1335.4|1334.2|30
1628817900000|2021-08-13 01:25:00|1335.3|1334.1|1336.1|1334.9|1336.2|1335|1335.3|1334.1|21
1628818200000|2021-08-13 01:30:00|1335.9|1334.7|1335.9|1334.7|1336.8|1335.6|1335.6|1334.4|60
1628818500000|2021-08-13 01:35:00|1336|1334.8|1336.4|1335.2|1336.4|1335.2|1335.6|1334.4|15
1628818800000|2021-08-13 01:40:00|1336.3|1335.1|1336.6|1335.4|1336.8|1335.6|1336.3|1335.1|17
1628819100000|2021-08-13 01:45:00|1336.3|1335.1|1337|1335.8|1337.1|1335.9|1336.3|1335.1|23
1628819400000|2021-08-13 01:50:00|1336.9|1335.7|1336.2|1335|1336.9|1335.7|1336|1334.8|80
1628819700000|2021-08-13 01:55:00|1336.3|1335.1|1336.1|1334.9|1336.5|1335.3|1335.9|1334.7|20
1628820000000|2021-08-13 02:00:00|1336|1334.8|1336.5|1335.3|1336.8|1335.6|1335.9|1334.7|34
1628820300000|2021-08-13 02:05:00|1336.4|1335.2|1337.4|1336.2|1337.6|1336.4|1336.4|1335.2|81
1628820600000|2021-08-13 02:10:00|1337.6|1336.4|1338.8|1337.6|1339.4|1338.2|1337.2|1336|56
1628820900000|2021-08-13 02:15:00|1338.7|1337.5|1338.6|1337.4|1338.9|1337.7|1338.2|1337|47
1628821200000|2021-08-13 02:20:00|1338.5|1337.3|1338.3|1337.1|1338.6|1337.4|1338|1336.8|24
1628821500000|2021-08-13 02:25:00|1338.2|1337|1337.6|1336.4|1338.4|1337.2|1337.6|1336.4|15
1628821800000|2021-08-13 02:30:00|1338.1|1336.9|1338.3|1337.1|1338.4|1337.2|1337.6|1336.4|27
1628822100000|2021-08-13 02:35:00|1338.1|1336.9|1339.3|1338.1|1339.4|1338.2|1338.1|1336.9|56
1628822400000|2021-08-13 02:40:00|1339.1|1337.9|1339.3|1338.1|1339.3|1338.1|1338.9|1337.7|51
1628822700000|2021-08-13 02:45:00|1338.9|1337.7|1338.9|1337.7|1339.4|1338.2|1338.6|1337.4|189
1628823000000|2021-08-13 02:50:00|1338.8|1337.6|1338.5|1337.3|1339.2|1338|1338.5|1337.3|78
1628823300000|2021-08-13 02:55:00|||||||||124
1628823600000|2021-08-13 03:00:00|1338.7|1337.5|1338.7|1337.5|1339|1337.8|1338.3|1337.1|61
1628823900000|2021-08-13 03:05:00|1338.5|1337.3|1340.2|1339|1340.2|1339|1338.3|1337.1|61
1628824200000|2021-08-13 03:10:00|1340.4|1339.2|1339.9|1338.7|1340.5|1339.3|1339.7|1338.5|38
1628824500000|2021-08-13 03:15:00|1339.8|1338.6|1339.5|1338.3|1340|1338.8|1339.4|1338.2|44
1628824800000|2021-08-13 03:20:00|1339.4|1338.2|1339.5|1338.3|1339.8|1338.6|1339.2|1338|39
1628825100000|2021-08-13 03:25:00|1339.6|1338.4|1339.5|1338.3|1340|1338.8|1339.5|1338.3|34
1628825400000|2021-08-13 03:30:00|1339.8|1338.6|1339.7|1338.5|1340|1338.8|1339.7|1338.5|17
1628825700000|2021-08-13 03:35:00|1339.8|1338.6|1340|1338.8|1340|1338.8|1339.8|1338.6|29
1628826000000|2021-08-13 03:40:00|1339.8|1338.6|1340|1338.8|1340|1338.8|1339.7|1338.5|11
1628826300000|2021-08-13 03:45:00|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|11
1628826600000|2021-08-13 03:50:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|13
1628826900000|2021-08-13 03:55:00|||||||||1
1628827200000|2021-08-13 04:00:00|1340|1338.8|1340.6|1339.4|1340.7|1339.5|1339.9|1338.7|14
1628827500000|2021-08-13 04:05:00|1340.8|1339.6|1340.5|1339.3|1340.8|1339.6|1340.5|1339.3|20
1628827800000|2021-08-13 04:10:00|1340.9|1339.7|1340.9|1339.7|1341|1339.8|1340.7|1339.5|33
1628828100000|2021-08-13 04:15:00|1340.8|1339.6|1340.2|1339|1340.8|1339.6|1340.2|1339|35
1628828400000|2021-08-13 04:20:00|1340.1|1338.9|1340.4|1339.2|1340.4|1339.2|1340|1338.8|8
1628828700000|2021-08-13 04:25:00|1340.5|1339.3|1340.7|1339.5|1340.9|1339.7|1340.5|1339.3|7
1628829000000|2021-08-13 04:30:00|1340.6|1339.4|1339.9|1338.7|1340.6|1339.4|1339.5|1338.3|53
1628829300000|2021-08-13 04:35:00|1340.1|1338.9|1340.2|1339|1340.2|1339|1340|1338.8|1
1628829600000|2021-08-13 04:40:00|1340.1|1338.9|1339.9|1338.7|1340.4|1339.2|1339.9|1338.7|34
1628829900000|2021-08-13 04:45:00|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|3
1628830200000|2021-08-13 04:50:00|1340|1338.8|1340.1|1338.9|1340.4|1339.2|1339.9|1338.7|9
1628830500000|2021-08-13 04:55:00|1340.2|1339|1340.7|1339.5|1340.9|1339.7|1340.1|1338.9|22
1628830800000|2021-08-13 05:00:00|1340.5|1339.3|1340.1|1338.9|1340.6|1339.4|1339.7|1338.5|12
1628831100000|2021-08-13 05:05:00|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1339.7|1338.5|6
1628831400000|2021-08-13 05:10:00|1340.2|1339|1340.2|1339|1340.4|1339.2|1340|1338.8|9
1628831700000|2021-08-13 05:15:00|1340.1|1338.9|1339.9|1338.7|1340.2|1339|1339.7|1338.5|19
1628832000000|2021-08-13 05:20:00|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.7|1338.5|7
1628832300000|2021-08-13 05:25:00|1340|1338.8|1340|1338.8|1340.2|1339|1340|1338.8|12
1628832600000|2021-08-13 05:30:00|1339.9|1338.7|1339.9|1338.7|1340.1|1338.9|1339.5|1338.3|109
1628832900000|2021-08-13 05:35:00|1339.8|1338.6|1340.2|1339|1340.7|1339.5|1339.8|1338.6|27
1628833200000|2021-08-13 05:40:00|1340.1|1338.9|1339.8|1338.6|1340.2|1339|1339.7|1338.5|32
1628833500000|2021-08-13 05:45:00|1339.7|1338.5|1340.7|1339.5|1340.7|1339.5|1339.7|1338.5|29
1628833800000|2021-08-13 05:50:00|1340.8|1339.6|1341.5|1340.3|1341.7|1340.5|1340.7|1339.5|88
1628834100000|2021-08-13 05:55:00|1341.2|1340|1342.4|1341.2|1342.5|1341.3|1341.2|1340|108
1628834400000|2021-08-13 06:00:00|1342.2|1341|1343.4|1342.2|1344.2|1343|1342.2|1341|323
1628834700000|2021-08-13 06:05:00|1344.1|1342.9|1346.7|1345.5|1347|1345.8|1344|1342.8|322
1628835000000|2021-08-13 06:10:00|1347|1345.8|1347.4|1346.2|1347.5|1346.3|1346.1|1344.9|233
1628835300000|2021-08-13 06:15:00|1347.7|1346.5|1348.7|1347.5|1348.7|1347.5|1346.8|1345.6|242
1628835600000|2021-08-13 06:20:00|1348.9|1347.7|1348.6|1347.4|1349.5|1348.3|1348.4|1347.2|243
1628835900000|2021-08-13 06:25:00|1348.8|1347.6|1348.4|1347.2|1349.1|1347.9|1347.9|1346.7|173
1628836200000|2021-08-13 06:30:00|1348.5|1347.3|1349.6|1348.4|1349.7|1348.5|1348|1346.8|235
1628836500000|2021-08-13 06:35:00|1350|1348.8|1349.4|1348.2|1350.4|1349.2|1348.9|1347.7|159
1628836800000|2021-08-13 06:40:00|1349.5|1348.3|1350.1|1348.9|1350.1|1348.9|1349.3|1348.1|47
1628837100000|2021-08-13 06:45:00|1350.2|1349|1351.2|1350|1352|1350.8|1350.2|1349|232
1628837400000|2021-08-13 06:50:00|1351.4|1350.2|1350.1|1348.9|1351.8|1350.6|1350.1|1348.9|230
1628837700000|2021-08-13 06:55:00|1350.2|1349|1352.7|1351.5|1352.7|1351.5|1350.2|1349|285
1628838000000|2021-08-13 07:00:00|1352.9|1351.7|1350.6|1349.4|1352.9|1351.7|1350.6|1349.4|179
1628838300000|2021-08-13 07:05:00|1350.7|1349.5|1350.4|1349.2|1350.9|1349.7|1348.6|1347.4|213
1628838600000|2021-08-13 07:10:00|1350.3|1349.1|1348.7|1347.5|1350.7|1349.5|1348.7|1347.5|72
1628838900000|2021-08-13 07:15:00|1348.9|1347.7|1348.7|1347.5|1349.2|1348|1348|1346.8|55
1628839200000|2021-08-13 07:20:00|1348.8|1347.6|1349.4|1348.2|1349.6|1348.4|1348.6|1347.4|58
1628839500000|2021-08-13 07:25:00|1349.3|1348.1|1349.2|1348|1349.9|1348.7|1349.2|1348|52
1628839800000|2021-08-13 07:30:00|1349.1|1347.9|1349.6|1348.4|1349.7|1348.5|1348.2|1347|35
1628840100000|2021-08-13 07:35:00|1349.7|1348.5|1349.6|1348.4|1350.4|1349.2|1349.5|1348.3|37
1628840400000|2021-08-13 07:40:00|1349.5|1348.3|1349.1|1347.9|1349.9|1348.7|1349|1347.8|43
1628840700000|2021-08-13 07:45:00|1349|1347.8|1349.3|1348.1|1350|1348.8|1349|1347.8|59
1628841000000|2021-08-13 07:50:00|1349.5|1348.3|1349.1|1347.9|1349.5|1348.3|1348.9|1347.7|56
1628841300000|2021-08-13 07:55:00|1349.2|1348|1347.7|1346.5|1349.2|1348|1347.5|1346.3|219
1628841600000|2021-08-13 08:00:00|1347.5|1346.3|1348.2|1347|1348.3|1347.1|1347.5|1346.3|51
1628841900000|2021-08-13 08:05:00|1348.3|1347.1|1347.3|1346.1|1348.3|1347.1|1347.2|1346|56
1628842200000|2021-08-13 08:10:00|1347.2|1346|1347|1345.8|1347.5|1346.3|1347|1345.8|20
1628842500000|2021-08-13 08:15:00|1347.2|1346|1346.6|1345.4|1347.2|1346|1346.6|1345.4|173
1628842800000|2021-08-13 08:20:00|1346.7|1345.5|1346.7|1345.5|1346.9|1345.7|1346.7|1345.5|72
1628843100000|2021-08-13 08:25:00|1346.8|1345.6|1346.7|1345.5|1346.9|1345.7|1346.5|1345.3|45
1628843400000|2021-08-13 08:30:00|1346.6|1345.4|1348.5|1347.3|1348.5|1347.3|1346.6|1345.4|94
1628843700000|2021-08-13 08:35:00|1349|1347.8|1349.3|1348.1|1349.4|1348.2|1348.2|1347|117
1628844000000|2021-08-13 08:40:00|1349.2|1348|1349.5|1348.3|1350.1|1348.9|1349|1347.8|85
1628844300000|2021-08-13 08:45:00|1349.6|1348.4|1349.5|1348.3|1350.2|1349|1349.3|1348.1|57
1628844600000|2021-08-13 08:50:00|1349.7|1348.5|1349.5|1348.3|1349.8|1348.6|1348.8|1347.6|71
1628844900000|2021-08-13 08:55:00|1349.3|1348.1|1349.5|1348.3|1349.6|1348.4|1348.8|1347.6|52
1628845200000|2021-08-13 09:00:00|1349.4|1348.2|1348.7|1347.5|1349.6|1348.4|1348.6|1347.4|84
1628845500000|2021-08-13 09:05:00|1348.9|1347.7|1350.2|1349|1350.6|1349.4|1348.9|1347.7|41
1628845800000|2021-08-13 09:10:00|1350.3|1349.1|1350|1348.8|1350.6|1349.4|1349.8|1348.6|43
1628846100000|2021-08-13 09:15:00|1350.1|1348.9|1349.5|1348.3|1350.1|1348.9|1348.9|1347.7|15
1628846400000|2021-08-13 09:20:00|1349.6|1348.4|1348.7|1347.5|1349.6|1348.4|1348.6|1347.4|59
1628846700000|2021-08-13 09:25:00|1349.2|1348|1349.4|1348.2|1349.8|1348.6|1349.2|1348|22
1628847000000|2021-08-13 09:30:00|1349.5|1348.3|1348.4|1347.2|1350|1348.8|1348.1|1346.9|53
1628847300000|2021-08-13 09:35:00|1348.3|1347.1|1348|1346.8|1348.7|1347.5|1347.9|1346.7|14
1628847600000|2021-08-13 09:40:00|1348.2|1347|1348.5|1347.3|1348.7|1347.5|1348.2|1347|2
1628847900000|2021-08-13 09:45:00|1348.4|1347.2|1348.1|1346.9|1348.7|1347.5|1348|1346.8|80
1628848200000|2021-08-13 09:50:00|1348.2|1347|1348.7|1347.5|1349.1|1347.9|1348.2|1347|28
1628848500000|2021-08-13 09:55:00|1348.6|1347.4|1348|1346.8|1348.9|1347.7|1347.7|1346.5|26
1628848800000|2021-08-13 10:00:00|1347.9|1346.7|1348.2|1347|1348.9|1347.7|1347.9|1346.7|55
1628849100000|2021-08-13 10:05:00|1348.1|1346.9|1349.3|1348.1|1349.3|1348.1|1347.7|1346.5|22
1628849400000|2021-08-13 10:10:00|1349.2|1348|1348.6|1347.4|1349.4|1348.2|1348.2|1347|31
1628849700000|2021-08-13 10:15:00|1348.4|1347.2|1349.4|1348.2|1349.4|1348.2|1347.6|1346.4|45
1628850000000|2021-08-13 10:20:00|1349.9|1348.7|1351.9|1350.7|1352.1|1350.9|1349.8|1348.6|261
1628850300000|2021-08-13 10:25:00|1352|1350.8|1351.5|1350.3|1352.1|1350.9|1351.1|1349.9|208
1628850600000|2021-08-13 10:30:00|1351.4|1350.2|1352.9|1351.7|1353.1|1351.9|1351.4|1350.2|156
1628850900000|2021-08-13 10:35:00|1353|1351.8|1352.9|1351.7|1353.4|1352.2|1352.1|1350.9|145
1628851200000|2021-08-13 10:40:00|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1352.6|1351.4|25
1628851500000|2021-08-13 10:45:00|1353|1351.8|1354.4|1353.2|1354.4|1353.2|1353|1351.8|109
1628851800000|2021-08-13 10:50:00|1354.7|1353.5|1356.6|1355.4|1356.9|1355.7|1354.7|1353.5|372
1628852100000|2021-08-13 10:55:00|1356.8|1355.6|1357|1355.8|1357.6|1356.4|1356.1|1354.9|241
1628852400000|2021-08-13 11:00:00|1356.9|1355.7|1355.1|1353.9|1357.3|1356.1|1355.1|1353.9|327
1628852700000|2021-08-13 11:05:00|1355.2|1354|1357.4|1356.2|1357.5|1356.3|1354.5|1353.3|151
1628853000000|2021-08-13 11:10:00|1357.1|1355.9|1358|1356.8|1358|1356.8|1356|1354.8|145
1628853300000|2021-08-13 11:15:00|1358.1|1356.9|1357|1355.8|1358.4|1357.2|1356.9|1355.7|180
1628853600000|2021-08-13 11:20:00|1356.9|1355.7|1357|1355.8|1357.6|1356.4|1356.9|1355.7|149
1628853900000|2021-08-13 11:25:00|1357.1|1355.9|1358.2|1357|1358.2|1357|1356.9|1355.7|159
1628854200000|2021-08-13 11:30:00|1358|1356.8|1358.4|1357.2|1359.1|1357.9|1357.9|1356.7|290
1628854500000|2021-08-13 11:35:00|1358.3|1357.1|1358|1356.8|1358.5|1357.3|1356.9|1355.7|163
1628854800000|2021-08-13 11:40:00|1358.1|1356.9|1358.5|1357.3|1358.8|1357.6|1357.4|1356.2|67
1628855100000|2021-08-13 11:45:00|1358.4|1357.2|1357.5|1356.3|1358.4|1357.2|1357.2|1356|56
1628855400000|2021-08-13 11:50:00|1357.6|1356.4|1358|1356.8|1358.1|1356.9|1356.9|1355.7|106
1628855700000|2021-08-13 11:55:00|1357.9|1356.7|1357.7|1356.5|1358.3|1357.1|1357.7|1356.5|63
1628856000000|2021-08-13 12:00:00|1358|1356.8|1357.6|1356.4|1358.1|1356.9|1356.6|1355.4|206
1628856300000|2021-08-13 12:05:00|1357.9|1356.7|1357.6|1356.4|1358.2|1357|1357.1|1355.9|107
1628856600000|2021-08-13 12:10:00|1357.9|1356.7|1359.3|1358.1|1359.4|1358.2|1357.5|1356.3|383
1628856900000|2021-08-13 12:15:00|1358.9|1357.7|1358.3|1357.1|1359.3|1358.1|1358.3|1357.1|136
1628857200000|2021-08-13 12:20:00|1358.2|1357|1356.8|1355.6|1358.8|1357.6|1355.9|1354.7|398
1628857500000|2021-08-13 12:25:00|1357|1355.8|1355.9|1354.7|1357.2|1356|1355.1|1353.9|144
1628857800000|2021-08-13 12:30:00|1356|1354.8|1357|1355.8|1357|1355.8|1355.1|1353.9|139
1628858100000|2021-08-13 12:35:00|1357.2|1356|1356.4|1355.2|1357.7|1356.5|1356.4|1355.2|166
1628858400000|2021-08-13 12:40:00|1356.3|1355.1|1358|1356.8|1358.9|1357.7|1356.3|1355.1|163
1628861400000|2021-08-13 13:30:00|1359.5|1358.3|1361.7|1360.5|1363.5|1362.3|1355.9|1354.7|4123
1628861700000|2021-08-13 13:35:00|1361.8|1360.6|1363.9|1362.7|1364.9|1363.7|1361.2|1360|2519
1628862000000|2021-08-13 13:40:00|1364|1362.8|1367.2|1366|1367.2|1366|1363.5|1362.3|2846
1628862300000|2021-08-13 13:45:00|1367|1365.8|1366|1364.8|1368.2|1367|1365.6|1364.4|2468
1628862600000|2021-08-13 13:50:00|1366.2|1365|1362.2|1361|1367|1365.8|1362.2|1361|1736
1628862900000|2021-08-13 13:55:00|1362.5|1361.3|1361.8|1360.6|1364.5|1363.3|1361.8|1360.6|738
1628863200000|2021-08-13 14:00:00|1361.9|1360.7|1363.3|1362.1|1363.5|1362.3|1361.5|1360.3|1109
1628863500000|2021-08-13 14:05:00|1363|1361.8|1364.2|1363|1364.5|1363.3|1362.9|1361.7|628
1628863800000|2021-08-13 14:10:00|1364.3|1363.1|1362.2|1361|1364.8|1363.6|1361.3|1360.1|892
1628864100000|2021-08-13 14:15:00|1362.1|1360.9|1362|1360.8|1362.8|1361.6|1361.2|1360|768
1628864400000|2021-08-13 14:20:00|1361.8|1360.6|1364.1|1362.9|1365|1363.8|1360.8|1359.6|1113
1628864700000|2021-08-13 14:25:00|1364.3|1363.1|1362.6|1361.4|1365.2|1364|1361.6|1360.4|749
1628865000000|2021-08-13 14:30:00|1362.8|1361.6|1363.1|1361.9|1364.6|1363.4|1362.8|1361.6|444
1628865300000|2021-08-13 14:35:00|1363.3|1362.1|1365.4|1364.2|1365.6|1364.4|1362.6|1361.4|634
1628865600000|2021-08-13 14:40:00|1365.3|1364.1|1366.3|1365.1|1366.6|1365.4|1365.2|1364|1480
1628865900000|2021-08-13 14:45:00|1366.5|1365.3|1366.7|1365.5|1368|1366.8|1366|1364.8|1002
1628866200000|2021-08-13 14:50:00|1366.8|1365.6|1367.1|1365.9|1368.1|1366.9|1365.8|1364.6|651
1628866500000|2021-08-13 14:55:00|1367.3|1366.1|1364.4|1363.2|1367.6|1366.4|1363.9|1362.7|807
1628866800000|2021-08-13 15:00:00|1364.5|1363.3|1365.8|1364.6|1365.8|1364.6|1364.3|1363.1|555
1628867100000|2021-08-13 15:05:00|1365.6|1364.4|1363.4|1362.2|1366.1|1364.9|1363.3|1362.1|390
1628867400000|2021-08-13 15:10:00|1363.6|1362.4|1362.1|1360.9|1365|1363.8|1362.1|1360.9|581
1628867700000|2021-08-13 15:15:00|1362.3|1361.1|1359|1357.8|1362.4|1361.2|1358.7|1357.5|1058
1628868000000|2021-08-13 15:20:00|1358.8|1357.6|1360.3|1359.1|1361.2|1360|1358.6|1357.4|619
1628868300000|2021-08-13 15:25:00|1360.5|1359.3|1360.2|1359|1361.6|1360.4|1360.2|1359|234
1628868600000|2021-08-13 15:30:00|1360.5|1359.3|1359.7|1358.5|1361|1359.8|1359|1357.8|500
1628868900000|2021-08-13 15:35:00|1360|1358.8|1359.5|1358.3|1360.2|1359|1358.8|1357.6|385
1628869200000|2021-08-13 15:40:00|1359.2|1358|1359.2|1358|1360|1358.8|1359|1357.8|453
1628869500000|2021-08-13 15:45:00|1359.5|1358.3|1359.4|1358.2|1360.7|1359.5|1359.2|1358|666
1628869800000|2021-08-13 15:50:00|1359.7|1358.5|1360.7|1359.5|1361.4|1360.2|1359.2|1358|800
1628870100000|2021-08-13 15:55:00|1361|1359.8|1361|1359.8|1362.4|1361.2|1360.9|1359.7|323
1628870400000|2021-08-13 16:00:00|1361.1|1359.9|1360.4|1359.2|1361.9|1360.7|1359.7|1358.5|753
1628870700000|2021-08-13 16:05:00|1360.3|1359.1|1360.4|1359.2|1361.5|1360.3|1360|1358.8|483
1628871000000|2021-08-13 16:10:00|1360.5|1359.3|1362|1360.8|1362.3|1361.1|1360.5|1359.3|148
1628871300000|2021-08-13 16:15:00|1361.5|1360.3|1363|1361.8|1363.2|1362|1361.5|1360.3|328
1628871600000|2021-08-13 16:20:00|1362.7|1361.5|1363|1361.8|1363.5|1362.3|1361.7|1360.5|451
1628871900000|2021-08-13 16:25:00|1363.2|1362|1361.8|1360.6|1363.7|1362.5|1361.7|1360.5|539
1628872200000|2021-08-13 16:30:00|1362|1360.8|1361.5|1360.3|1362.2|1361|1361.2|1360|445
1628872500000|2021-08-13 16:35:00|1361.8|1360.6|1360.7|1359.5|1362.2|1361|1360.7|1359.5|380
1628872800000|2021-08-13 16:40:00|1360.9|1359.7|1360.9|1359.7|1361|1359.8|1359.7|1358.5|365
1628873100000|2021-08-13 16:45:00|1361|1359.8|1359.9|1358.7|1361.7|1360.5|1359.8|1358.6|454
1628873400000|2021-08-13 16:50:00|1359.8|1358.6|1360.2|1359|1360.7|1359.5|1359.8|1358.6|259
1628873700000|2021-08-13 16:55:00|1360.3|1359.1|1361|1359.8|1361|1359.8|1360|1358.8|267
1628874000000|2021-08-13 17:00:00|1360.9|1359.7|1362.2|1361|1362.5|1361.3|1360.8|1359.6|515
1628874300000|2021-08-13 17:05:00|1362.3|1361.1|1360.9|1359.7|1362.3|1361.1|1360.9|1359.7|335
1628874600000|2021-08-13 17:10:00|1361|1359.8|1365.7|1364.5|1365.9|1364.7|1360.9|1359.7|1047
1628874900000|2021-08-13 17:15:00|1365.8|1364.6|1365|1363.8|1366|1364.8|1364.7|1363.5|745
1628875200000|2021-08-13 17:20:00|1365.2|1364|1366|1364.8|1366|1364.8|1364.5|1363.3|419
1628875500000|2021-08-13 17:25:00|1365.8|1364.6|1365.2|1364|1366|1364.8|1365.2|1364|504
1628875800000|2021-08-13 17:30:00|1365.3|1364.1|1366|1364.8|1366|1364.8|1365.2|1364|337
1628876100000|2021-08-13 17:35:00|1365.8|1364.6|1366.5|1365.3|1366.5|1365.3|1365.3|1364.1|291
1628876400000|2021-08-13 17:40:00|1366.3|1365.1|1366.4|1365.2|1367|1365.8|1366|1364.8|718
1628876700000|2021-08-13 17:45:00|1366.5|1365.3|1367.1|1365.9|1367.2|1366|1365.2|1364|650
1628877000000|2021-08-13 17:50:00|1367|1365.8|1367|1365.8|1367.7|1366.5|1366.7|1365.5|618
1628877300000|2021-08-13 17:55:00|1367.2|1366|1365.9|1364.7|1367.5|1366.3|1365.7|1364.5|786
1628877600000|2021-08-13 18:00:00|1365.8|1364.6|1365.5|1364.3|1367.2|1366|1365.5|1364.3|681
1628877900000|2021-08-13 18:05:00|1365.7|1364.5|1367.4|1366.2|1367.4|1366.2|1364.9|1363.7|774
1628878200000|2021-08-13 18:10:00|1367.6|1366.4|1367.5|1366.3|1368.2|1367|1366.4|1365.2|1961
1628878500000|2021-08-13 18:15:00|1367.4|1366.2|1367.5|1366.3|1367.8|1366.6|1366.5|1365.3|1109
1629072000000|2021-08-16 00:00:00|1370.1|1368.9|1366.4|1365.2|1370.1|1368.9|1363|1361.8|1173
1629072300000|2021-08-16 00:05:00|1366.3|1365.1|1367|1365.8|1367.2|1366|1365.4|1364.2|356
1629072600000|2021-08-16 00:10:00|1366.9|1365.7|1366.8|1365.6|1368.2|1367|1366.7|1365.5|204
1629072900000|2021-08-16 00:15:00|1366.7|1365.5|1366.2|1365|1366.9|1365.7|1366.2|1365|63
1629073200000|2021-08-16 00:20:00|1366.1|1364.9|1366.7|1365.5|1367.1|1365.9|1365.6|1364.4|150
1629073500000|2021-08-16 00:25:00|1366.5|1365.3|1366.5|1365.3|1366.9|1365.7|1366|1364.8|102
1629073800000|2021-08-16 00:30:00|1366.7|1365.5|1366.5|1365.3|1366.9|1365.7|1366.2|1365|109
1629074100000|2021-08-16 00:35:00|1366.6|1365.4|1367.9|1366.7|1367.9|1366.7|1366.5|1365.3|118
1629074400000|2021-08-16 00:40:00|1367.7|1366.5|1368|1366.8|1368.3|1367.1|1367.7|1366.5|53
1629074700000|2021-08-16 00:45:00|1368.1|1366.9|1368.2|1367|1368.7|1367.5|1367.9|1366.7|104
1629075000000|2021-08-16 00:50:00|1368.3|1367.1|1368.2|1367|1368.9|1367.7|1367.9|1366.7|45
1629075300000|2021-08-16 00:55:00|1368.5|1367.3|1369.4|1368.2|1369.5|1368.3|1368|1366.8|119
1629075600000|2021-08-16 01:00:00|1369.2|1368|1370.7|1369.5|1370.7|1369.5|1368.5|1367.3|186
1629075900000|2021-08-16 01:05:00|1370.6|1369.4|1373.2|1372|1373.4|1372.2|1369.7|1368.5|539
1629076200000|2021-08-16 01:10:00|1373.3|1372.1|1373.9|1372.7|1374.5|1373.3|1373.2|1372|214
1629076500000|2021-08-16 01:15:00|1373.8|1372.6|1371.6|1370.4|1375.2|1374|1371.5|1370.3|309
1629076800000|2021-08-16 01:20:00|1371.5|1370.3|1373.1|1371.9|1373.4|1372.2|1371.5|1370.3|112
1629077100000|2021-08-16 01:25:00|1373|1371.8|1374.2|1373|1374.2|1373|1372.9|1371.7|72
1629077400000|2021-08-16 01:30:00|1374.3|1373.1|1375.2|1374|1375.4|1374.2|1374|1372.8|264
1629077700000|2021-08-16 01:35:00|1375.4|1374.2|1375.2|1374|1375.5|1374.3|1374.2|1373|161
1629078000000|2021-08-16 01:40:00|1375.1|1373.9|1376.2|1375|1376.9|1375.7|1375|1373.8|188
1629078300000|2021-08-16 01:45:00|1376|1374.8|1375.7|1374.5|1376.6|1375.4|1375.7|1374.5|153
1629078600000|2021-08-16 01:50:00|1375.9|1374.7|1374.9|1373.7|1376.1|1374.9|1374.9|1373.7|78
1629078900000|2021-08-16 01:55:00|1375|1373.8|1374.1|1372.9|1375|1373.8|1373.2|1372|58
1629079200000|2021-08-16 02:00:00|1374|1372.8|1375|1373.8|1375.1|1373.9|1373.7|1372.5|110
1629079500000|2021-08-16 02:05:00|1374.8|1373.6|1374.5|1373.3|1374.9|1373.7|1374.2|1373|79
1629079800000|2021-08-16 02:10:00|1374.3|1373.1|1373.9|1372.7|1374.7|1373.5|1373.6|1372.4|54
1629080100000|2021-08-16 02:15:00|1373.8|1372.6|1373.6|1372.4|1374.1|1372.9|1373.2|1372|85
1629080400000|2021-08-16 02:20:00|1373.5|1372.3|1373.6|1372.4|1374|1372.8|1373.4|1372.2|47
1629080700000|2021-08-16 02:25:00|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|27
1629081000000|2021-08-16 02:30:00|1373.4|1372.2|1374.5|1373.3|1374.7|1373.5|1373.2|1372|80
1629081300000|2021-08-16 02:35:00|1374.7|1373.5|1375.5|1374.3|1375.6|1374.4|1374.5|1373.3|80
1629081600000|2021-08-16 02:40:00|1375.6|1374.4|1374.7|1373.5|1375.7|1374.5|1374.5|1373.3|129
1629081900000|2021-08-16 02:45:00|1374.6|1373.4|1374.9|1373.7|1375|1373.8|1374.6|1373.4|15
1629082200000|2021-08-16 02:50:00|1374.8|1373.6|1375.1|1373.9|1375.2|1374|1374.5|1373.3|26
1629082500000|2021-08-16 02:55:00|1375.2|1374|1375.4|1374.2|1375.5|1374.3|1374.5|1373.3|30
1629082800000|2021-08-16 03:00:00|1375.3|1374.1|1374.7|1373.5|1375.5|1374.3|1374.7|1373.5|403
1629083100000|2021-08-16 03:05:00|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.5|1373.3|13
1629083400000|2021-08-16 03:10:00|1374.8|1373.6|1374.7|1373.5|1374.9|1373.7|1374.5|1373.3|15
1629083700000|2021-08-16 03:15:00|1374.8|1373.6|1375.2|1374|1375.3|1374.1|1374.5|1373.3|241
1629084000000|2021-08-16 03:20:00|1375.1|1373.9|1376.4|1375.2|1376.4|1375.2|1375|1373.8|64
1629084300000|2021-08-16 03:25:00|1376.2|1375|1376.2|1375|1376.5|1375.3|1375.7|1374.5|441
1629084600000|2021-08-16 03:30:00|1376.1|1374.9|1376.2|1375|1376.4|1375.2|1375.5|1374.3|351
1629084900000|2021-08-16 03:35:00|1376.1|1374.9|1376|1374.8|1376.2|1375|1376|1374.8|19
1629085200000|2021-08-16 03:40:00|1375.7|1374.5|1376|1374.8|1376.4|1375.2|1375.6|1374.4|51
1629085500000|2021-08-16 03:45:00|1376.1|1374.9|1375.8|1374.6|1376.2|1375|1375.8|1374.6|5
1629085800000|2021-08-16 03:50:00|1375.9|1374.7|1375.5|1374.3|1375.9|1374.7|1375.5|1374.3|4
1629086100000|2021-08-16 03:55:00|1375.4|1374.2|1375.4|1374.2|1375.6|1374.4|1375.2|1374|23
1629086400000|2021-08-16 04:00:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375|1373.8|9
1629086700000|2021-08-16 04:05:00|1375.4|1374.2|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|1
1629087000000|2021-08-16 04:10:00|1375.5|1374.3|1375.6|1374.4|1375.7|1374.5|1375.4|1374.2|10
1629087300000|2021-08-16 04:15:00|1375.5|1374.3|1376.1|1374.9|1376.3|1375.1|1375.5|1374.3|40
1629087600000|2021-08-16 04:20:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1629087900000|2021-08-16 04:25:00|1375.7|1374.5|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|13
1629088200000|2021-08-16 04:30:00|1375.6|1374.4|1375.5|1374.3|1375.7|1374.5|1375.5|1374.3|1
1629088500000|2021-08-16 04:35:00|1375.6|1374.4|1375.6|1374.4|1375.7|1374.5|1375.5|1374.3|8
1629088800000|2021-08-16 04:40:00|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.4|1374.2|17
1629089100000|2021-08-16 04:45:00|1375.7|1374.5|1376.1|1374.9|1376.1|1374.9|1375.4|1374.2|20
1629089400000|2021-08-16 04:50:00|1376|1374.8|1376.1|1374.9|1376.2|1375|1376|1374.8|8
1629089700000|2021-08-16 04:55:00|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.7|1374.5|8
1629090000000|2021-08-16 05:00:00|1375.8|1374.6|1375.4|1374.2|1376|1374.8|1375.3|1374.1|6
1629090300000|2021-08-16 05:05:00|1375.5|1374.3|1375.7|1374.5|1375.9|1374.7|1375.5|1374.3|14
1629090600000|2021-08-16 05:10:00|1375.8|1374.6|1375.5|1374.3|1376.1|1374.9|1375.5|1374.3|17
1629090900000|2021-08-16 05:15:00|1375.7|1374.5|1375|1373.8|1375.7|1374.5|1375|1373.8|35
1629091200000|2021-08-16 05:20:00|1375.2|1374|1375|1373.8|1375.4|1374.2|1375|1373.8|15
1629091500000|2021-08-16 05:25:00|1374.9|1373.7|1374.8|1373.6|1375.1|1373.9|1374.8|1373.6|32
1629091800000|2021-08-16 05:30:00|1374.7|1373.5|1376.6|1375.4|1376.7|1375.5|1374.6|1373.4|205
1629092100000|2021-08-16 05:35:00|1376.5|1375.3|1377.7|1376.5|1377.8|1376.6|1376.5|1375.3|217
1629092400000|2021-08-16 05:40:00|1377.5|1376.3|1378.2|1377|1378.2|1377|1377.2|1376|140
1629092700000|2021-08-16 05:45:00|1378.1|1376.9|1378.2|1377|1378.4|1377.2|1377.8|1376.6|105
1629093000000|2021-08-16 05:50:00|1378.4|1377.2|1377.7|1376.5|1378.4|1377.2|1377|1375.8|362
1629093300000|2021-08-16 05:55:00|1377.5|1376.3|1377.5|1376.3|1377.7|1376.5|1377.3|1376.1|45
1629093600000|2021-08-16 06:00:00|1377.4|1376.2|1378|1376.8|1378|1376.8|1376.8|1375.6|77
1629093900000|2021-08-16 06:05:00|1377.7|1376.5|1377.6|1376.4|1378.2|1377|1377.5|1376.3|121
1629094200000|2021-08-16 06:10:00|1377.5|1376.3|1378.2|1377|1378.2|1377|1377.3|1376.1|57
1629094500000|2021-08-16 06:15:00|1378.1|1376.9|1378.7|1377.5|1379|1377.8|1377.8|1376.6|155
1629094800000|2021-08-16 06:20:00|1378.8|1377.6|1378.1|1376.9|1378.8|1377.6|1377.9|1376.7|60
1629095100000|2021-08-16 06:25:00|1378.2|1377|1378.4|1377.2|1378.7|1377.5|1378.2|1377|50
1629095400000|2021-08-16 06:30:00|1378.5|1377.3|1379.2|1378|1379.6|1378.4|1378.2|1377|82
1629095700000|2021-08-16 06:35:00|1379.1|1377.9|1379.2|1378|1379.6|1378.4|1379.1|1377.9|1059
1629096000000|2021-08-16 06:40:00|1379.1|1377.9|1378.8|1377.6|1379.8|1378.6|1378.7|1377.5|233
1629096300000|2021-08-16 06:45:00|1378.7|1377.5|1377.5|1376.3|1378.8|1377.6|1377.5|1376.3|181
1629096600000|2021-08-16 06:50:00|1377.6|1376.4|1376.8|1375.6|1377.8|1376.6|1376.8|1375.6|72
1629096900000|2021-08-16 06:55:00|1376.7|1375.5|1376.2|1375|1376.7|1375.5|1376|1374.8|67
1629097200000|2021-08-16 07:00:00|1376|1374.8|1375|1373.8|1376.3|1375.1|1374.8|1373.6|73
1629097500000|2021-08-16 07:05:00|1374.9|1373.7|1373|1371.8|1375|1373.8|1373|1371.8|195
1629097800000|2021-08-16 07:10:00|1373.2|1372|1373.4|1372.2|1373.8|1372.6|1373|1371.8|60
1629098100000|2021-08-16 07:15:00|1373.3|1372.1|1374.4|1373.2|1374.7|1373.5|1372.7|1371.5|94
1629098400000|2021-08-16 07:20:00|1374.5|1373.3|1373.8|1372.6|1375|1373.8|1373.8|1372.6|61
1629098700000|2021-08-16 07:25:00|1374|1372.8|1371.9|1370.7|1374.3|1373.1|1371.3|1370.1|523
1629099000000|2021-08-16 07:30:00|1372.1|1370.9|1372.7|1371.5|1373.1|1371.9|1372.1|1370.9|56
1629099300000|2021-08-16 07:35:00|1373.1|1371.9|1373.4|1372.2|1373.4|1372.2|1373|1371.8|32
1629099600000|2021-08-16 07:40:00|1373.3|1372.1|1375|1373.8|1375|1373.8|1373.1|1371.9|115
1629099900000|2021-08-16 07:45:00|1374.9|1373.7|1373.7|1372.5|1375|1373.8|1373.2|1372|94
1629100200000|2021-08-16 07:50:00|1373.6|1372.4|1374.2|1373|1374.4|1373.2|1373.2|1372|55
1629100500000|2021-08-16 07:55:00|1374|1372.8|1375.7|1374.5|1375.7|1374.5|1373.5|1372.3|80
1629100800000|2021-08-16 08:00:00|1375.6|1374.4|1374.3|1373.1|1375.6|1374.4|1374.1|1372.9|26
1629101100000|2021-08-16 08:05:00|1374.2|1373|1373.5|1372.3|1374.2|1373|1373.3|1372.1|37
1629101400000|2021-08-16 08:10:00|1373.4|1372.2|1371.8|1370.6|1373.7|1372.5|1371.8|1370.6|46
1629101700000|2021-08-16 08:15:00|1371.9|1370.7|1370.8|1369.6|1372|1370.8|1370.8|1369.6|273
1629102000000|2021-08-16 08:20:00|1370.7|1369.5|1371.3|1370.1|1371.4|1370.2|1370.7|1369.5|174
1629102300000|2021-08-16 08:25:00|1371.1|1369.9|1371.4|1370.2|1371.6|1370.4|1370.8|1369.6|32
1629102600000|2021-08-16 08:30:00|1371.3|1370.1|1369.4|1368.2|1371.3|1370.1|1369.4|1368.2|82
1629102900000|2021-08-16 08:35:00|1369.1|1367.9|1370.6|1369.4|1370.9|1369.7|1368.8|1367.6|98
1629103200000|2021-08-16 08:40:00|1370.8|1369.6|1371.7|1370.5|1372.3|1371.1|1370.6|1369.4|56
1629103500000|2021-08-16 08:45:00|1371.4|1370.2|1371.6|1370.4|1371.6|1370.4|1370.5|1369.3|36
1629103800000|2021-08-16 08:50:00|1371.5|1370.3|1371.1|1369.9|1372.4|1371.2|1370.6|1369.4|70
1629104100000|2021-08-16 08:55:00|1371.4|1370.2|1372.1|1370.9|1372.1|1370.9|1371.1|1369.9|208
1629104400000|2021-08-16 09:00:00|1372|1370.8|1372.2|1371|1373|1371.8|1371.7|1370.5|75
1629104700000|2021-08-16 09:05:00|1372.1|1370.9|1371.6|1370.4|1372.2|1371|1371.4|1370.2|29
1629105000000|2021-08-16 09:10:00|1371.7|1370.5|1371.7|1370.5|1372.2|1371|1370.7|1369.5|88
1629105300000|2021-08-16 09:15:00|1371.6|1370.4|1371.5|1370.3|1371.8|1370.6|1371.1|1369.9|12
1629105600000|2021-08-16 09:20:00|1371.4|1370.2|1372.8|1371.6|1373.4|1372.2|1371.3|1370.1|26
1629105900000|2021-08-16 09:25:00|1372.6|1371.4|1372.1|1370.9|1372.8|1371.6|1372.1|1370.9|9
1629106200000|2021-08-16 09:30:00|1371.8|1370.6|1372.8|1371.6|1372.8|1371.6|1371.8|1370.6|26
1629106500000|2021-08-16 09:35:00|1372.9|1371.7|1372.3|1371.1|1372.9|1371.7|1372.2|1371|47
1629106800000|2021-08-16 09:40:00|1372.2|1371|1371.4|1370.2|1372.4|1371.2|1371.4|1370.2|77
1629107100000|2021-08-16 09:45:00|1371.5|1370.3|1371.1|1369.9|1371.9|1370.7|1371.1|1369.9|63
1629107400000|2021-08-16 09:50:00|1371.2|1370|1371.7|1370.5|1372.4|1371.2|1371.1|1369.9|66
1629107700000|2021-08-16 09:55:00|1371.8|1370.6|1370.1|1368.9|1372.4|1371.2|1370.1|1368.9|76
1629108000000|2021-08-16 10:00:00|1370.4|1369.2|1370.3|1369.1|1370.9|1369.7|1370.1|1368.9|42
1629108300000|2021-08-16 10:05:00|1370.2|1369|1371.9|1370.7|1372.1|1370.9|1369.9|1368.7|77
1629108600000|2021-08-16 10:10:00|1371.8|1370.6|1372.1|1370.9|1372.1|1370.9|1371.4|1370.2|78
1629108900000|2021-08-16 10:15:00|1372|1370.8|1371.5|1370.3|1372|1370.8|1370.4|1369.2|63
1629109200000|2021-08-16 10:20:00|1371.6|1370.4|1370.9|1369.7|1371.7|1370.5|1370.2|1369|45
1629109500000|2021-08-16 10:25:00|1370.8|1369.6|1370.7|1369.5|1371.2|1370|1370.4|1369.2|116
1629109800000|2021-08-16 10:30:00|1370.6|1369.4|1370.6|1369.4|1370.7|1369.5|1370.4|1369.2|32
1629110100000|2021-08-16 10:35:00|1370.5|1369.3|1371.1|1369.9|1371.6|1370.4|1370.4|1369.2|43
1629110400000|2021-08-16 10:40:00|1371.2|1370|1371.3|1370.1|1371.8|1370.6|1371|1369.8|57
1629110700000|2021-08-16 10:45:00|1371.1|1369.9|1371.3|1370.1|1371.6|1370.4|1371|1369.8|8
1629111000000|2021-08-16 10:50:00|1371.4|1370.2|1370.9|1369.7|1371.9|1370.7|1370.6|1369.4|43
1629111300000|2021-08-16 10:55:00|1370.8|1369.6|1370.6|1369.4|1370.8|1369.6|1370.4|1369.2|45
1629111600000|2021-08-16 11:00:00|1370.9|1369.7|1370.6|1369.4|1370.9|1369.7|1369.9|1368.7|90
1629111900000|2021-08-16 11:05:00|1370.5|1369.3|1370.3|1369.1|1371.9|1370.7|1370.3|1369.1|132
1629112200000|2021-08-16 11:10:00|1370.1|1368.9|1370.1|1368.9|1370.6|1369.4|1369.4|1368.2|133
1629112500000|2021-08-16 11:15:00|1369.9|1368.7|1370.3|1369.1|1370.3|1369.1|1369.4|1368.2|48
1629112800000|2021-08-16 11:20:00|1370.1|1368.9|1370.6|1369.4|1370.8|1369.6|1369.8|1368.6|57
1629113100000|2021-08-16 11:25:00|1370.5|1369.3|1372.1|1370.9|1372.3|1371.1|1369.9|1368.7|92
1629113400000|2021-08-16 11:30:00|1372|1370.8|1372.3|1371.1|1372.9|1371.7|1371.1|1369.9|123
1629113700000|2021-08-16 11:35:00|1372.1|1370.9|1371.5|1370.3|1372.1|1370.9|1371|1369.8|90
1629114000000|2021-08-16 11:40:00|1371.6|1370.4|1372.3|1371.1|1372.4|1371.2|1371.4|1370.2|62
1629114300000|2021-08-16 11:45:00|1372.1|1370.9|1372.7|1371.5|1373.4|1372.2|1371.8|1370.6|138
1629114600000|2021-08-16 11:50:00|1372.6|1371.4|1372.1|1370.9|1372.7|1371.5|1371.6|1370.4|29
1629114900000|2021-08-16 11:55:00|1372.3|1371.1|1372.3|1371.1|1372.6|1371.4|1371.6|1370.4|105
1629115200000|2021-08-16 12:00:00|1372.2|1371|1372.4|1371.2|1372.7|1371.5|1371.8|1370.6|161
1629115500000|2021-08-16 12:05:00|1372.3|1371.1|1372.7|1371.5|1373.3|1372.1|1371.9|1370.7|161
1629115800000|2021-08-16 12:10:00|1372.6|1371.4|1373.3|1372.1|1373.5|1372.3|1372.1|1370.9|101
1629116100000|2021-08-16 12:15:00|1373.5|1372.3|1373.1|1371.9|1373.9|1372.7|1372.6|1371.4|142
1629116400000|2021-08-16 12:20:00|1373|1371.8|1373.5|1372.3|1373.6|1372.4|1372.6|1371.4|106
1629116700000|2021-08-16 12:25:00|1373.6|1372.4|1373.8|1372.6|1373.8|1372.6|1373.4|1372.2|110
1629117000000|2021-08-16 12:30:00|1373.9|1372.7|1374.1|1372.9|1374.1|1372.9|1373.3|1372.1|117
1629117300000|2021-08-16 12:35:00|1373.9|1372.7|1375|1373.8|1375.1|1373.9|1373.9|1372.7|125
1629117600000|2021-08-16 12:40:00|1374.9|1373.7|1375.3|1374.1|1375.5|1374.3|1374.1|1372.9|162
1629120600000|2021-08-16 13:30:00|1375.2|1374|1369.5|1368.3|1375.2|1374|1369.2|1368|2339
1629120900000|2021-08-16 13:35:00|1369.1|1367.9|1369.4|1368.2|1371|1369.8|1365.9|1364.7|1450
1629121200000|2021-08-16 13:40:00|1369.3|1368.1|1368.8|1367.6|1369.9|1368.7|1367.4|1366.2|880
1629121500000|2021-08-16 13:45:00|1368.7|1367.5|1367|1365.8|1368.7|1367.5|1365.6|1364.4|906
1629121800000|2021-08-16 13:50:00|1366.8|1365.6|1366|1364.8|1367|1365.8|1365|1363.8|583
1629122100000|2021-08-16 13:55:00|1365.7|1364.5|1366.2|1365|1366.7|1365.5|1364.7|1363.5|887
1629122400000|2021-08-16 14:00:00|1366|1364.8|1369.5|1368.3|1369.5|1368.3|1366|1364.8|926
1629122700000|2021-08-16 14:05:00|1369.3|1368.1|1367.9|1366.7|1369.7|1368.5|1367.3|1366.1|735
1629123000000|2021-08-16 14:10:00|1367.6|1366.4|1369.6|1368.4|1369.8|1368.6|1367.4|1366.2|478
1629123300000|2021-08-16 14:15:00|1369.5|1368.3|1368.1|1366.9|1371.1|1369.9|1367.3|1366.1|741
1629123600000|2021-08-16 14:20:00|1368|1366.8|1370.5|1369.3|1371|1369.8|1368|1366.8|339
1629123900000|2021-08-16 14:25:00|1370.1|1368.9|1368.6|1367.4|1370.6|1369.4|1368.4|1367.2|454
1629124200000|2021-08-16 14:30:00|1368.5|1367.3|1370.4|1369.2|1372.2|1371|1367.8|1366.6|616
1629124500000|2021-08-16 14:35:00|1370.3|1369.1|1371.4|1370.2|1371.5|1370.3|1368.8|1367.6|499
1629124800000|2021-08-16 14:40:00|1371.5|1370.3|1370.4|1369.2|1372|1370.8|1370|1368.8|524
1629125100000|2021-08-16 14:45:00|1370.5|1369.3|1368.9|1367.7|1370.9|1369.7|1367.4|1366.2|547
1629125400000|2021-08-16 14:50:00|1368.6|1367.4|1372.4|1371.2|1372.5|1371.3|1368.6|1367.4|484
1629125700000|2021-08-16 14:55:00|1372.6|1371.4|1373|1371.8|1374.2|1373|1372.4|1371.2|775
1629126000000|2021-08-16 15:00:00|1373.1|1371.9|1371.5|1370.3|1373.4|1372.2|1369.7|1368.5|464
1629126300000|2021-08-16 15:05:00|1371.4|1370.2|1369.9|1368.7|1371.4|1370.2|1369.2|1368|545
1629126600000|2021-08-16 15:10:00|1369.8|1368.6|1371.4|1370.2|1371.4|1370.2|1369|1367.8|376
1629126900000|2021-08-16 15:15:00|1371.3|1370.1|1370.7|1369.5|1371.3|1370.1|1369.6|1368.4|360
1629127200000|2021-08-16 15:20:00|1371|1369.8|1368|1366.8|1371.9|1370.7|1367.7|1366.5|389
1629127500000|2021-08-16 15:25:00|1367.9|1366.7|1369.5|1368.3|1369.5|1368.3|1367.9|1366.7|206
1629127800000|2021-08-16 15:30:00|1369.3|1368.1|1369.7|1368.5|1369.8|1368.6|1368.3|1367.1|497
1629128100000|2021-08-16 15:35:00|1369.6|1368.4|1370|1368.8|1370.2|1369|1369.2|1368|207
1629128400000|2021-08-16 15:40:00|1369.9|1368.7|1370.5|1369.3|1370.5|1369.3|1369|1367.8|164
1629128700000|2021-08-16 15:45:00|1370.8|1369.6|1371.2|1370|1372|1370.8|1370.7|1369.5|316
1629129000000|2021-08-16 15:50:00|1371.1|1369.9|1372|1370.8|1372|1370.8|1370.5|1369.3|233
1629129300000|2021-08-16 15:55:00|1372.1|1370.9|1372.2|1371|1372.7|1371.5|1371.5|1370.3|438
1629129600000|2021-08-16 16:00:00|1372.3|1371.1|1371.7|1370.5|1372.5|1371.3|1370.9|1369.7|543
1629129900000|2021-08-16 16:05:00|1371.8|1370.6|1371.6|1370.4|1372|1370.8|1371|1369.8|241
1629130200000|2021-08-16 16:10:00|1371.5|1370.3|1370.3|1369.1|1372|1370.8|1370|1368.8|328
1629130500000|2021-08-16 16:15:00|1370.2|1369|1370.2|1369|1370.4|1369.2|1368.8|1367.6|384
1629130800000|2021-08-16 16:20:00|1370|1368.8|1372.7|1371.5|1373.2|1372|1370|1368.8|459
1629131100000|2021-08-16 16:25:00|1372.5|1371.3|1370.5|1369.3|1372.5|1371.3|1370|1368.8|323
1629131400000|2021-08-16 16:30:00|1370.3|1369.1|1369.5|1368.3|1370.6|1369.4|1369.4|1368.2|178
1629131700000|2021-08-16 16:35:00|1369.6|1368.4|1372|1370.8|1372|1370.8|1369.5|1368.3|152
1629132000000|2021-08-16 16:40:00|1371.8|1370.6|1372.2|1371|1372.5|1371.3|1371.5|1370.3|217
1629132300000|2021-08-16 16:45:00|1372.3|1371.1|1372.3|1371.1|1372.5|1371.3|1371.3|1370.1|360
1629132600000|2021-08-16 16:50:00|1372.5|1371.3|1371.7|1370.5|1372.7|1371.5|1371.2|1370|263
1629132900000|2021-08-16 16:55:00|1371.5|1370.3|1371.7|1370.5|1372.2|1371|1371|1369.8|312
1629133200000|2021-08-16 17:00:00|1371.9|1370.7|1372.7|1371.5|1372.7|1371.5|1370.7|1369.5|271
1629133500000|2021-08-16 17:05:00|1372.6|1371.4|1372.9|1371.7|1373.5|1372.3|1372|1370.8|404
1629133800000|2021-08-16 17:10:00|1373|1371.8|1373.2|1372|1373.2|1372|1371.7|1370.5|392
1629134100000|2021-08-16 17:15:00|1373.3|1372.1|1372.5|1371.3|1373.9|1372.7|1371.8|1370.6|370
1629134400000|2021-08-16 17:20:00|1372.2|1371|1371.2|1370|1372.6|1371.4|1370.5|1369.3|304
1629134700000|2021-08-16 17:25:00|1371|1369.8|1371.9|1370.7|1372|1370.8|1370.5|1369.3|242
1629135000000|2021-08-16 17:30:00|1371.7|1370.5|1371.7|1370.5|1372|1370.8|1370.8|1369.6|227
1629135300000|2021-08-16 17:35:00|1371.5|1370.3|1371.4|1370.2|1372.2|1371|1371.1|1369.9|728
1629135600000|2021-08-16 17:40:00|1371.5|1370.3|1371.8|1370.6|1372.2|1371|1371.5|1370.3|352
1629135900000|2021-08-16 17:45:00|1371.7|1370.5|1372|1370.8|1372.2|1371|1371.5|1370.3|300
1629136200000|2021-08-16 17:50:00|1372.1|1370.9|1372.5|1371.3|1372.7|1371.5|1371.8|1370.6|396
1629136500000|2021-08-16 17:55:00|1372.4|1371.2|1372|1370.8|1372.6|1371.4|1371.2|1370|264
1629136800000|2021-08-16 18:00:00|1371.8|1370.6|1371.7|1370.5|1372.7|1371.5|1371.2|1370|479
1629137100000|2021-08-16 18:05:00|1371.8|1370.6|1371.2|1370|1371.9|1370.7|1371|1369.8|335
1629137400000|2021-08-16 18:10:00|1371.4|1370.2|1370.5|1369.3|1371.7|1370.5|1370.1|1368.9|1004
1629137700000|2021-08-16 18:15:00|1370.2|1369|1370.2|1369|1371.5|1370.3|1369.9|1368.7|1032
1629158400000|2021-08-17 00:00:00|1376.5|1375.3|1378.1|1376.9|1378.6|1377.4|1376.4|1375.2|1507
1629158700000|2021-08-17 00:05:00|1378.2|1377|1377.7|1376.5|1378.7|1377.5|1377.4|1376.2|208
1629159000000|2021-08-17 00:10:00|1377.6|1376.4|1377|1375.8|1377.6|1376.4|1376.6|1375.4|162
1629159300000|2021-08-17 00:15:00|1376.9|1375.7|1377.5|1376.3|1377.7|1376.5|1376.7|1375.5|110
1629159600000|2021-08-17 00:20:00|1377.4|1376.2|1377.6|1376.4|1377.8|1376.6|1376.9|1375.7|89
1629159900000|2021-08-17 00:25:00|1377.4|1376.2|1377.4|1376.2|1377.7|1376.5|1377.4|1376.2|99
1629160200000|2021-08-17 00:30:00|1377.5|1376.3|1377.2|1376|1377.6|1376.4|1377.2|1376|91
1629160500000|2021-08-17 00:35:00|1377.3|1376.1|1376.6|1375.4|1377.3|1376.1|1376.6|1375.4|50
1629160800000|2021-08-17 00:40:00|1376.7|1375.5|1376.8|1375.6|1377.4|1376.2|1376.6|1375.4|95
1629161100000|2021-08-17 00:45:00|1376.7|1375.5|1377|1375.8|1377.1|1375.9|1376.6|1375.4|47
1629161400000|2021-08-17 00:50:00|1376.9|1375.7|1377.4|1376.2|1377.4|1376.2|1376.9|1375.7|103
1629161700000|2021-08-17 00:55:00|1377.2|1376|1377.1|1375.9|1377.6|1376.4|1377.1|1375.9|105
1629162000000|2021-08-17 01:00:00|1377.2|1376|1378.1|1376.9|1378.5|1377.3|1377.1|1375.9|209
1629162300000|2021-08-17 01:05:00|1378|1376.8|1377.6|1376.4|1378.1|1376.9|1377.4|1376.2|41
1629162600000|2021-08-17 01:10:00|1377.7|1376.5|1377.9|1376.7|1378|1376.8|1377.6|1376.4|25
1629162900000|2021-08-17 01:15:00|1378|1376.8|1378.2|1377|1378.4|1377.2|1377.9|1376.7|24
1629163200000|2021-08-17 01:20:00|1378|1376.8|1377.7|1376.5|1378|1376.8|1377.7|1376.5|63
1629163500000|2021-08-17 01:25:00|1377.6|1376.4|1377.6|1376.4|1377.9|1376.7|1377.6|1376.4|79
1629163800000|2021-08-17 01:30:00|1377.7|1376.5|1377.6|1376.4|1377.8|1376.6|1377.6|1376.4|126
1629164100000|2021-08-17 01:35:00|1377.7|1376.5|1378.6|1377.4|1378.6|1377.4|1377.6|1376.4|66
1629164400000|2021-08-17 01:40:00|1378.4|1377.2|1378.1|1376.9|1378.6|1377.4|1378.1|1376.9|123
1629164700000|2021-08-17 01:45:00|1378.2|1377|1379|1377.8|1379|1377.8|1378|1376.8|64
1629165000000|2021-08-17 01:50:00|1379.1|1377.9|1380.1|1378.9|1380.1|1378.9|1379|1377.8|209
1629165300000|2021-08-17 01:55:00|1380.2|1379|1381.6|1380.4|1381.6|1380.4|1379.9|1378.7|272
1629165600000|2021-08-17 02:00:00|1381.5|1380.3|1381.7|1380.5|1381.9|1380.7|1381.3|1380.1|186
1629165900000|2021-08-17 02:05:00|1381.8|1380.6|1381.7|1380.5|1381.9|1380.7|1381.7|1380.5|78
1629166200000|2021-08-17 02:10:00|||||||||77
1629166500000|2021-08-17 02:15:00|1381.9|1380.7|1381.8|1380.6|1381.9|1380.7|1381.7|1380.5|25
1629166800000|2021-08-17 02:20:00|1381.9|1380.7|1381.8|1380.6|1381.9|1380.7|1381.7|1380.5|19
1629167100000|2021-08-17 02:25:00|1381.7|1380.5|1381.8|1380.6|1381.9|1380.7|1381.7|1380.5|63
1629167400000|2021-08-17 02:30:00|1381.9|1380.7|1381.4|1380.2|1381.9|1380.7|1381.2|1380|40
1629167700000|2021-08-17 02:35:00|1381.5|1380.3|1380.9|1379.7|1381.9|1380.7|1380.9|1379.7|193
1629168000000|2021-08-17 02:40:00|1381|1379.8|1380.4|1379.2|1381.2|1380|1380.4|1379.2|25
1629168300000|2021-08-17 02:45:00|1380.3|1379.1|1379.9|1378.7|1380.4|1379.2|1379.8|1378.6|126
1629168600000|2021-08-17 02:50:00|1380|1378.8|1381.1|1379.9|1381.1|1379.9|1380|1378.8|131
1629168900000|2021-08-17 02:55:00|1381|1379.8|1381|1379.8|1381.1|1379.9|1380.8|1379.6|70
1629169200000|2021-08-17 03:00:00|1380.9|1379.7|1381|1379.8|1381.1|1379.9|1380.6|1379.4|72
1629169500000|2021-08-17 03:05:00|1381.1|1379.9|1380.5|1379.3|1381.2|1380|1380.5|1379.3|43
1629169800000|2021-08-17 03:10:00|1380.4|1379.2|1379.8|1378.6|1380.5|1379.3|1379.8|1378.6|51
1629170100000|2021-08-17 03:15:00|1379.9|1378.7|1379.5|1378.3|1380.1|1378.9|1379.4|1378.2|29
1629170400000|2021-08-17 03:20:00|1379.4|1378.2|1379.7|1378.5|1379.9|1378.7|1379.4|1378.2|26
1629170700000|2021-08-17 03:25:00|1379.6|1378.4|1379.7|1378.5|1380|1378.8|1379.4|1378.2|16
1629171000000|2021-08-17 03:30:00|1379.6|1378.4|1379.4|1378.2|1379.7|1378.5|1379.4|1378.2|19
1629171300000|2021-08-17 03:35:00|1379.3|1378.1|1379.5|1378.3|1379.5|1378.3|1378.9|1377.7|29
1629171600000|2021-08-17 03:40:00|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.2|1378|10
1629171900000|2021-08-17 03:45:00|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|2
1629172200000|2021-08-17 03:50:00|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.2|1378|1
1629172500000|2021-08-17 03:55:00|1379.4|1378.2|1380.1|1378.9|1380.2|1379|1379.2|1378|48
1629172800000|2021-08-17 04:00:00|||||||||5
1629173100000|2021-08-17 04:05:00|||||||||3
1629173400000|2021-08-17 04:10:00|1380.2|1379|1380.5|1379.3|1380.5|1379.3|1380.1|1378.9|8
1629173700000|2021-08-17 04:15:00|1380.4|1379.2|1380.1|1378.9|1380.4|1379.2|1380.1|1378.9|7
1629174000000|2021-08-17 04:20:00|1380.2|1379|1380.3|1379.1|1380.3|1379.1|1380.1|1378.9|3
1629174300000|2021-08-17 04:25:00|1380.2|1379|1380.4|1379.2|1380.4|1379.2|1380.2|1379|0
1629174600000|2021-08-17 04:30:00|1380.1|1378.9|1379.8|1378.6|1380.2|1379|1379.7|1378.5|16
1629174900000|2021-08-17 04:35:00|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1629175200000|2021-08-17 04:40:00|1379.8|1378.6|1379.7|1378.5|1379.9|1378.7|1379.7|1378.5|2
1629175500000|2021-08-17 04:45:00|1379.8|1378.6|1379.7|1378.5|1379.8|1378.6|1379.6|1378.4|11
1629175800000|2021-08-17 04:50:00|1379.8|1378.6|1379.8|1378.6|1379.9|1378.7|1379.8|1378.6|15
1629176100000|2021-08-17 04:55:00|1379.7|1378.5|1379.5|1378.3|1379.7|1378.5|1379.4|1378.2|15
1629176400000|2021-08-17 05:00:00|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379.4|1378.2|10
1629176700000|2021-08-17 05:05:00|1379.4|1378.2|1379.1|1377.9|1379.5|1378.3|1379|1377.8|9
1629177000000|2021-08-17 05:10:00|1379.2|1378|1378.9|1377.7|1379.3|1378.1|1378.9|1377.7|18
1629177300000|2021-08-17 05:15:00|1379|1377.8|1378.9|1377.7|1379.3|1378.1|1378.7|1377.5|18
1629177600000|2021-08-17 05:20:00|1378.7|1377.5|1378.4|1377.2|1378.8|1377.6|1378.2|1377|73
1629177900000|2021-08-17 05:25:00|1378.5|1377.3|1378.7|1377.5|1378.7|1377.5|1378.4|1377.2|17
1629178200000|2021-08-17 05:30:00|1378.6|1377.4|1380|1378.8|1380.4|1379.2|1378.6|1377.4|68
1629178500000|2021-08-17 05:35:00|1379.9|1378.7|1380.7|1379.5|1380.7|1379.5|1379.7|1378.5|67
1629178800000|2021-08-17 05:40:00|1380.9|1379.7|1380.9|1379.7|1381.1|1379.9|1380.9|1379.7|98
1629179100000|2021-08-17 05:45:00|1381|1379.8|1380.8|1379.6|1381|1379.8|1380.7|1379.5|168
1629179400000|2021-08-17 05:50:00|1380.7|1379.5|1380.9|1379.7|1381.1|1379.9|1380.7|1379.5|101
1629179700000|2021-08-17 05:55:00|1380.8|1379.6|1380.8|1379.6|1380.9|1379.7|1380.7|1379.5|51
1629180000000|2021-08-17 06:00:00|1380.7|1379.5|1380.6|1379.4|1381.2|1380|1380.6|1379.4|205
1629180300000|2021-08-17 06:05:00|1381|1379.8|1380.4|1379.2|1381.1|1379.9|1380.4|1379.2|71
1629180600000|2021-08-17 06:10:00|1380.7|1379.5|1380.4|1379.2|1380.7|1379.5|1380.4|1379.2|50
1629180900000|2021-08-17 06:15:00|1380.2|1379|1379.5|1378.3|1380.2|1379|1379.5|1378.3|284
1629181200000|2021-08-17 06:20:00|1379.7|1378.5|1380.2|1379|1380.2|1379|1379.4|1378.2|327
1629181500000|2021-08-17 06:25:00|1380.1|1378.9|1380.1|1378.9|1380.3|1379.1|1379.5|1378.3|161
1629181800000|2021-08-17 06:30:00|1380|1378.8|1381.2|1380|1381.2|1380|1379.9|1378.7|127
1629182100000|2021-08-17 06:35:00|1381.1|1379.9|1380.8|1379.6|1381.2|1380|1380.5|1379.3|79
1629182400000|2021-08-17 06:40:00|1380.7|1379.5|1380.5|1379.3|1380.7|1379.5|1380|1378.8|95
1629182700000|2021-08-17 06:45:00|1380.6|1379.4|1381.1|1379.9|1382|1380.8|1380.5|1379.3|217
1629183000000|2021-08-17 06:50:00|1381.2|1380|1379.3|1378.1|1381.4|1380.2|1379.3|1378.1|112
1629183300000|2021-08-17 06:55:00|1379.4|1378.2|1379.7|1378.5|1379.9|1378.7|1379.2|1378|63
1629183600000|2021-08-17 07:00:00|1379.6|1378.4|1379.2|1378|1379.7|1378.5|1379.2|1378|118
1629183900000|2021-08-17 07:05:00|1379.3|1378.1|1378|1376.8|1379.5|1378.3|1378|1376.8|201
1629184200000|2021-08-17 07:10:00|1378.2|1377|1377.7|1376.5|1378.2|1377|1377.7|1376.5|87
1629184500000|2021-08-17 07:15:00|1377.9|1376.7|1378.4|1377.2|1378.9|1377.7|1377.9|1376.7|100
1629184800000|2021-08-17 07:20:00|1378.3|1377.1|1378.4|1377.2|1378.5|1377.3|1378|1376.8|21
1629185100000|2021-08-17 07:25:00|1378.3|1377.1|1378.7|1377.5|1379.2|1378|1377.7|1376.5|58
1629185400000|2021-08-17 07:30:00|1378.6|1377.4|1378.4|1377.2|1378.9|1377.7|1378|1376.8|59
1629185700000|2021-08-17 07:35:00|1378.3|1377.1|1378.4|1377.2|1378.5|1377.3|1378|1376.8|19
1629186000000|2021-08-17 07:40:00|1378.5|1377.3|1378.5|1377.3|1379|1377.8|1378.4|1377.2|22
1629186300000|2021-08-17 07:45:00|1378.4|1377.2|1378.2|1377|1378.4|1377.2|1378|1376.8|9
1629186600000|2021-08-17 07:50:00|1378.3|1377.1|1378|1376.8|1378.3|1377.1|1377.8|1376.6|21
1629186900000|2021-08-17 07:55:00|1377.9|1376.7|1378.1|1376.9|1378.6|1377.4|1377.9|1376.7|55
1629187200000|2021-08-17 08:00:00|1378|1376.8|1379|1377.8|1379.1|1377.9|1378|1376.8|18
1629187500000|2021-08-17 08:05:00|1379.1|1377.9|1378.3|1377.1|1379.1|1377.9|1378|1376.8|14
1629187800000|2021-08-17 08:10:00|1378.4|1377.2|1379.2|1378|1379.2|1378|1378.4|1377.2|80
1629188100000|2021-08-17 08:15:00|1378.9|1377.7|1378.7|1377.5|1378.9|1377.7|1378.3|1377.1|19
1629188400000|2021-08-17 08:20:00|1378.4|1377.2|1378.7|1377.5|1378.8|1377.6|1378|1376.8|28
1629188700000|2021-08-17 08:25:00|1378.9|1377.7|1378.9|1377.7|1379.2|1378|1378.8|1377.6|26
1629189000000|2021-08-17 08:30:00|1378.8|1377.6|1378.9|1377.7|1379.2|1378|1378.8|1377.6|44
1629189300000|2021-08-17 08:35:00|1378.8|1377.6|1377.8|1376.6|1378.9|1377.7|1377.8|1376.6|59
1629189600000|2021-08-17 08:40:00|1377.9|1376.7|1377.7|1376.5|1378.2|1377|1377.7|1376.5|68
1629189900000|2021-08-17 08:45:00|||||||||177
1629190200000|2021-08-17 08:50:00|||||||||41
1629190500000|2021-08-17 08:55:00|1377.8|1376.6|1377.5|1376.3|1377.8|1376.6|1377.4|1376.2|94
1629190800000|2021-08-17 09:00:00|1377.3|1376.1|1376.2|1375|1377.3|1376.1|1376.1|1374.9|79
1629191100000|2021-08-17 09:05:00|1376.1|1374.9|1376.2|1375|1377.1|1375.9|1375.9|1374.7|82
1629191400000|2021-08-17 09:10:00|1375.9|1374.7|1375.6|1374.4|1376.2|1375|1375.4|1374.2|120
1629191700000|2021-08-17 09:15:00|1375.7|1374.5|1377|1375.8|1377|1375.8|1375.6|1374.4|14
1629192000000|2021-08-17 09:20:00|1376.9|1375.7|1376.5|1375.3|1376.9|1375.7|1376.5|1375.3|34
1629192300000|2021-08-17 09:25:00|1376.7|1375.5|1376.5|1375.3|1376.8|1375.6|1376.4|1375.2|48
1629192600000|2021-08-17 09:30:00|1376.3|1375.1|1376.6|1375.4|1376.7|1375.5|1375.5|1374.3|55
1629192900000|2021-08-17 09:35:00|1376.5|1375.3|1376.6|1375.4|1377.2|1376|1375.6|1374.4|63
1629193200000|2021-08-17 09:40:00|1376.4|1375.2|1376.4|1375.2|1377.2|1376|1376.3|1375.1|24
1629193500000|2021-08-17 09:45:00|1376.3|1375.1|1376.1|1374.9|1376.5|1375.3|1375.6|1374.4|80
1629193800000|2021-08-17 09:50:00|1376.3|1375.1|1376.9|1375.7|1377.6|1376.4|1376|1374.8|43
1629194100000|2021-08-17 09:55:00|1376.7|1375.5|1376.7|1375.5|1377.8|1376.6|1376.4|1375.2|24
1629194400000|2021-08-17 10:00:00|1377|1375.8|1376.1|1374.9|1377.2|1376|1376|1374.8|19
1629194700000|2021-08-17 10:05:00|1376.2|1375|1378.6|1377.4|1378.7|1377.5|1376.2|1375|70
1629195000000|2021-08-17 10:10:00|1378.5|1377.3|1376.4|1375.2|1379.1|1377.9|1376.3|1375.1|103
1629195300000|2021-08-17 10:15:00|1376.7|1375.5|1375.7|1374.5|1376.7|1375.5|1375.5|1374.3|73
1629195600000|2021-08-17 10:20:00|1375.6|1374.4|1375.7|1374.5|1375.9|1374.7|1374.8|1373.6|63
1629195900000|2021-08-17 10:25:00|1375.5|1374.3|1375.1|1373.9|1375.5|1374.3|1374.5|1373.3|58
1629196200000|2021-08-17 10:30:00|1375|1373.8|1375|1373.8|1375|1373.8|1374.3|1373.1|16
1629196500000|2021-08-17 10:35:00|1374.8|1373.6|1375.2|1374|1375.2|1374|1374|1372.8|42
1629196800000|2021-08-17 10:40:00|1375.1|1373.9|1375.9|1374.7|1376|1374.8|1375.1|1373.9|14
1629197100000|2021-08-17 10:45:00|1375.8|1374.6|1375.9|1374.7|1376|1374.8|1375.5|1374.3|50
1629197400000|2021-08-17 10:50:00|1375.8|1374.6|1376.1|1374.9|1376.2|1375|1375.5|1374.3|33
1629197700000|2021-08-17 10:55:00|1376.2|1375|1375.9|1374.7|1376.7|1375.5|1375.9|1374.7|51
1629198000000|2021-08-17 11:00:00|1375.7|1374.5|1375.8|1374.6|1376.2|1375|1375.5|1374.3|16
1629198300000|2021-08-17 11:05:00|1375.6|1374.4|1374.2|1373|1375.7|1374.5|1374.1|1372.9|25
1629198600000|2021-08-17 11:10:00|1374|1372.8|1375.9|1374.7|1376.2|1375|1373.9|1372.7|85
1629198900000|2021-08-17 11:15:00|1375.8|1374.6|1375.4|1374.2|1376.2|1375|1374.8|1373.6|16
1629199200000|2021-08-17 11:20:00|1375.5|1374.3|1374.7|1373.5|1375.5|1374.3|1374.5|1373.3|36
1629199500000|2021-08-17 11:25:00|1374.8|1373.6|1374.2|1373|1375.1|1373.9|1373.7|1372.5|119
1629199800000|2021-08-17 11:30:00|1374|1372.8|1374.9|1373.7|1375.2|1374|1373.8|1372.6|48
1629200100000|2021-08-17 11:35:00|1375.1|1373.9|1373.8|1372.6|1375.2|1374|1373.8|1372.6|88
1629200400000|2021-08-17 11:40:00|1373.7|1372.5|1373.6|1372.4|1374.2|1373|1372.8|1371.6|85
1629200700000|2021-08-17 11:45:00|1373.2|1372|1371.6|1370.4|1373.6|1372.4|1370.9|1369.7|310
1629201000000|2021-08-17 11:50:00|1371.7|1370.5|1372|1370.8|1372.7|1371.5|1371.5|1370.3|102
1629201300000|2021-08-17 11:55:00|1372.1|1370.9|1371.6|1370.4|1372.2|1371|1371.5|1370.3|57
1629201600000|2021-08-17 12:00:00|1371.7|1370.5|1373|1371.8|1373|1371.8|1371.4|1370.2|131
1629201900000|2021-08-17 12:05:00|1373.1|1371.9|1373.2|1372|1373.7|1372.5|1373|1371.8|112
1629202200000|2021-08-17 12:10:00|1373.3|1372.1|1373.7|1372.5|1374.2|1373|1373.2|1372|46
1629202500000|2021-08-17 12:15:00|1373.8|1372.6|1374.7|1373.5|1374.7|1373.5|1372.7|1371.5|144
1629202800000|2021-08-17 12:20:00|1374.5|1373.3|1374.4|1373.2|1374.7|1373.5|1373.8|1372.6|82
1629203100000|2021-08-17 12:25:00|1374.3|1373.1|1376.1|1374.9|1376.1|1374.9|1373.8|1372.6|152
1629203400000|2021-08-17 12:30:00|1376|1374.8|1375.6|1374.4|1376.7|1375.5|1374.9|1373.7|287
1629203700000|2021-08-17 12:35:00|1375.5|1374.3|1374.9|1373.7|1376|1374.8|1374.1|1372.9|179
1629204000000|2021-08-17 12:40:00|1374.6|1373.4|1376.2|1375|1376.3|1375.1|1373.5|1372.3|325
1629207000000|2021-08-17 13:30:00|1376.6|1375.4|1379.7|1378.5|1379.7|1378.5|1372.1|1370.9|2747
1629207300000|2021-08-17 13:35:00|1379.6|1378.4|1378.4|1377.2|1380.7|1379.5|1377.5|1376.3|1942
1629207600000|2021-08-17 13:40:00|1378.6|1377.4|1375.9|1374.7|1379.4|1378.2|1374.9|1373.7|1100
1629207900000|2021-08-17 13:45:00|1376.1|1374.9|1374.1|1372.9|1377.4|1376.2|1372.6|1371.4|1203
1629208200000|2021-08-17 13:50:00|1374.4|1373.2|1374.1|1372.9|1375|1373.8|1372.6|1371.4|1273
1629208500000|2021-08-17 13:55:00|1374.3|1373.1|1375.1|1373.9|1375.1|1373.9|1373.4|1372.2|507
1629208800000|2021-08-17 14:00:00|1374.9|1373.7|1372.6|1371.4|1375.8|1374.6|1372.4|1371.2|859
1629209100000|2021-08-17 14:05:00|1372.9|1371.7|1373.5|1372.3|1374.6|1373.4|1372.7|1371.5|974
1629209400000|2021-08-17 14:10:00|1373.6|1372.4|1372.9|1371.7|1373.6|1372.4|1370.6|1369.4|939
1629209700000|2021-08-17 14:15:00|1372.8|1371.6|1371.1|1369.9|1372.9|1371.7|1367.8|1366.6|1084
1629210000000|2021-08-17 14:20:00|1370.9|1369.7|1372.1|1370.9|1372.6|1371.4|1369.9|1368.7|698
1629210300000|2021-08-17 14:25:00|1371.9|1370.7|1375.3|1374.1|1375.5|1374.3|1371.6|1370.4|780
1629210600000|2021-08-17 14:30:00|1375.5|1374.3|1375.8|1374.6|1376.8|1375.6|1374.7|1373.5|1198
1629210900000|2021-08-17 14:35:00|1375.7|1374.5|1377.1|1375.9|1377.8|1376.6|1375.6|1374.4|1069
1629211200000|2021-08-17 14:40:00|1377.2|1376|1375.9|1374.7|1377.3|1376.1|1375.5|1374.3|575
1629211500000|2021-08-17 14:45:00|1375.8|1374.6|1377.1|1375.9|1377.4|1376.2|1375.4|1374.2|481
1629211800000|2021-08-17 14:50:00|1377.2|1376|1374.5|1373.3|1377.2|1376|1373.9|1372.7|570
1629212100000|2021-08-17 14:55:00|1374.6|1373.4|1376.6|1375.4|1376.8|1375.6|1374.4|1373.2|660
1629212400000|2021-08-17 15:00:00|1376.7|1375.5|1376.9|1375.7|1377.4|1376.2|1376.4|1375.2|342
1629212700000|2021-08-17 15:05:00|1377|1375.8|1378.6|1377.4|1380.1|1378.9|1376.9|1375.7|1130
1629213000000|2021-08-17 15:10:00|1378.7|1377.5|1377.7|1376.5|1378.9|1377.7|1376.9|1375.7|496
1629213300000|2021-08-17 15:15:00|1377.6|1376.4|1377.6|1376.4|1378.6|1377.4|1377.5|1376.3|384
1629213600000|2021-08-17 15:20:00|1377.8|1376.6|1377.5|1376.3|1379.1|1377.9|1377.3|1376.1|286
1629213900000|2021-08-17 15:25:00|1377.6|1376.4|1373.6|1372.4|1377.7|1376.5|1373.4|1372.2|499
1629214200000|2021-08-17 15:30:00|1373.7|1372.5|1375.2|1374|1375.6|1374.4|1373.5|1372.3|426
1629214500000|2021-08-17 15:35:00|1375.1|1373.9|1373.8|1372.6|1375.1|1373.9|1373.3|1372.1|317
1629214800000|2021-08-17 15:40:00|1373.7|1372.5|1374.3|1373.1|1374.9|1373.7|1373.3|1372.1|366
1629215100000|2021-08-17 15:45:00|1374.6|1373.4|1374.9|1373.7|1375.1|1373.9|1373.4|1372.2|229
1629215400000|2021-08-17 15:50:00|1374.6|1373.4|1374.4|1373.2|1374.6|1373.4|1373.9|1372.7|151
1629215700000|2021-08-17 15:55:00|1374.2|1373|1373.4|1372.2|1374.7|1373.5|1373.4|1372.2|162
1629216000000|2021-08-17 16:00:00|1373.3|1372.1|1371.6|1370.4|1373.4|1372.2|1371.3|1370.1|470
1629216300000|2021-08-17 16:05:00|1371.4|1370.2|1368.9|1367.7|1371.9|1370.7|1368.6|1367.4|617
1629216600000|2021-08-17 16:10:00|1368.8|1367.6|1367.6|1366.4|1368.9|1367.7|1365.7|1364.5|1058
1629216900000|2021-08-17 16:15:00|1367.5|1366.3|1367.6|1366.4|1367.9|1366.7|1365.9|1364.7|576
1629217200000|2021-08-17 16:20:00|1367.7|1366.5|1368.8|1367.6|1368.8|1367.6|1367.4|1366.2|278
1629217500000|2021-08-17 16:25:00|1368.9|1367.7|1367.1|1365.9|1369|1367.8|1367.1|1365.9|216
1629217800000|2021-08-17 16:30:00|1366.9|1365.7|1361.9|1360.7|1366.9|1365.7|1359.4|1358.2|2114
1629218100000|2021-08-17 16:35:00|1361.6|1360.4|1361.9|1360.7|1362.1|1360.9|1360.6|1359.4|525
1629218400000|2021-08-17 16:40:00|1361.6|1360.4|1361.3|1360.1|1362.1|1360.9|1359.4|1358.2|648
1629218700000|2021-08-17 16:45:00|1361.2|1360|1362.6|1361.4|1362.9|1361.7|1360.8|1359.6|343
1629219000000|2021-08-17 16:50:00|1362.4|1361.2|1363.3|1362.1|1364|1362.8|1361.1|1359.9|497
1629219300000|2021-08-17 16:55:00|1363.1|1361.9|1363.1|1361.9|1364.1|1362.9|1362.6|1361.4|288
1629219600000|2021-08-17 17:00:00|1362.9|1361.7|1365|1363.8|1365|1363.8|1362.6|1361.4|360
1629219900000|2021-08-17 17:05:00|1364.9|1363.7|1365|1363.8|1365.6|1364.4|1364.1|1362.9|213
1629220200000|2021-08-17 17:10:00|1364.9|1363.7|1361.9|1360.7|1365.6|1364.4|1361.9|1360.7|501
1629220500000|2021-08-17 17:15:00|1361.8|1360.6|1362.4|1361.2|1362.9|1361.7|1361.8|1360.6|150
1629220800000|2021-08-17 17:20:00|1362.1|1360.9|1361|1359.8|1362.1|1360.9|1360.6|1359.4|241
1629221100000|2021-08-17 17:25:00|1361.1|1359.9|1362.1|1360.9|1362.6|1361.4|1360.6|1359.4|267
1629221400000|2021-08-17 17:30:00|1362.3|1361.1|1361.4|1360.2|1362.3|1361.1|1360.4|1359.2|308
1629221700000|2021-08-17 17:35:00|1361.3|1360.1|1361|1359.8|1361.4|1360.2|1360.6|1359.4|241
1629222000000|2021-08-17 17:40:00|1360.9|1359.7|1361.9|1360.7|1361.9|1360.7|1360.1|1358.9|227
1629222300000|2021-08-17 17:45:00|1361.8|1360.6|1363.1|1361.9|1363.3|1362.1|1361.2|1360|390
1629222600000|2021-08-17 17:50:00|1363.2|1362|1362.6|1361.4|1363.7|1362.5|1362.1|1360.9|330
1629222900000|2021-08-17 17:55:00|1362.4|1361.2|1362.1|1360.9|1362.6|1361.4|1361.5|1360.3|338
1629223200000|2021-08-17 18:00:00|1361.9|1360.7|1362.4|1361.2|1362.9|1361.7|1361.4|1360.2|567
1629223500000|2021-08-17 18:05:00|1362.9|1361.7|1361.4|1360.2|1362.9|1361.7|1360.9|1359.7|525
1629223800000|2021-08-17 18:10:00|1361.3|1360.1|1365.1|1363.9|1365.1|1363.9|1361.1|1359.9|1178
1629224100000|2021-08-17 18:15:00|1364.9|1363.7|1364.6|1363.4|1366.6|1365.4|1364.4|1363.2|805
1629244800000|2021-08-18 00:00:00|1366.8|1365.6|1365.1|1363.9|1367.1|1365.9|1363.6|1362.4|442
1629245100000|2021-08-18 00:05:00|1365.3|1364.1|1364.6|1363.4|1365.9|1364.7|1363.4|1362.2|174
1629245400000|2021-08-18 00:10:00|1364.5|1363.3|1364.5|1363.3|1365.4|1364.2|1364.1|1362.9|56
1629245700000|2021-08-18 00:15:00|1364.4|1363.2|1365.1|1363.9|1365.6|1364.4|1364.1|1362.9|60
1629246000000|2021-08-18 00:20:00|1364.9|1363.7|1365.4|1364.2|1365.4|1364.2|1364.1|1362.9|63
1629246300000|2021-08-18 00:25:00|1365.3|1364.1|1364.1|1362.9|1365.4|1364.2|1363.9|1362.7|75
1629246600000|2021-08-18 00:30:00|1364|1362.8|1363.6|1362.4|1364.4|1363.2|1363.5|1362.3|47
1629246900000|2021-08-18 00:35:00|1363.5|1362.3|1362.2|1361|1363.5|1362.3|1362.2|1361|66
1629247200000|2021-08-18 00:40:00|1362.3|1361.1|1361.9|1360.7|1362.6|1361.4|1361.8|1360.6|59
1629247500000|2021-08-18 00:45:00|1361.8|1360.6|1360.7|1359.5|1361.9|1360.7|1360.5|1359.3|213
1629247800000|2021-08-18 00:50:00|1361|1359.8|1361.6|1360.4|1362.1|1360.9|1360.6|1359.4|77
1629248100000|2021-08-18 00:55:00|1361.5|1360.3|1361.4|1360.2|1361.6|1360.4|1361.1|1359.9|29
1629248400000|2021-08-18 01:00:00|1362.1|1360.9|1362.9|1361.7|1363.9|1362.7|1362|1360.8|310
1629248700000|2021-08-18 01:05:00|1362.8|1361.6|1361.4|1360.2|1363.4|1362.2|1361.4|1360.2|135
1629249000000|2021-08-18 01:10:00|1361.1|1359.9|1360.7|1359.5|1361.9|1360.7|1360.6|1359.4|128
1629249300000|2021-08-18 01:15:00|1360.8|1359.6|1361.4|1360.2|1361.9|1360.7|1360.8|1359.6|122
1629249600000|2021-08-18 01:20:00|1361.2|1360|1360.5|1359.3|1361.2|1360|1360.4|1359.2|71
1629249900000|2021-08-18 01:25:00|1360.6|1359.4|1360.6|1359.4|1360.7|1359.5|1359.8|1358.6|64
1629250200000|2021-08-18 01:30:00|1360.5|1359.3|1361.8|1360.6|1361.9|1360.7|1360.5|1359.3|30
1629250500000|2021-08-18 01:35:00|1361.6|1360.4|1361.6|1360.4|1362.2|1361|1361.1|1359.9|39
1629250800000|2021-08-18 01:40:00|1361.5|1360.3|1361.5|1360.3|1361.9|1360.7|1361|1359.8|717
1629251100000|2021-08-18 01:45:00|1361.7|1360.5|1361.9|1360.7|1362.2|1361|1361.6|1360.4|50
1629251400000|2021-08-18 01:50:00|1360.3|1359.1|1359.8|1358.6|1360.3|1359.1|1359.5|1358.3|98
1629251700000|2021-08-18 01:55:00|1359.7|1358.5|1358.1|1356.9|1359.8|1358.6|1358.1|1356.9|97
1629252000000|2021-08-18 02:00:00|1358.2|1357|1358.4|1357.2|1358.8|1357.6|1358|1356.8|66
1629252300000|2021-08-18 02:05:00|1358.3|1357.1|1359.4|1358.2|1359.4|1358.2|1358.3|1357.1|74
1629252600000|2021-08-18 02:10:00|1359.3|1358.1|1358.7|1357.5|1359.3|1358.1|1358.2|1357|143
1629252900000|2021-08-18 02:15:00|1358.8|1357.6|1358.8|1357.6|1359.5|1358.3|1358.5|1357.3|69
1629253200000|2021-08-18 02:20:00|1358.9|1357.7|1358.5|1357.3|1359|1357.8|1358|1356.8|178
1629253500000|2021-08-18 02:25:00|1358.4|1357.2|1359.2|1358|1359.3|1358.1|1358.4|1357.2|57
1629253800000|2021-08-18 02:30:00|1359.1|1357.9|1357.3|1356.1|1359.3|1358.1|1357.3|1356.1|148
1629254100000|2021-08-18 02:35:00|1357.5|1356.3|1356.6|1355.4|1358|1356.8|1356.5|1355.3|340
1629254400000|2021-08-18 02:40:00|1356.7|1355.5|1356.2|1355|1356.8|1355.6|1355.3|1354.1|191
1629254700000|2021-08-18 02:45:00|1356.1|1354.9|1356.4|1355.2|1356.7|1355.5|1355.8|1354.6|41
1629255000000|2021-08-18 02:50:00|1356.2|1355|1357.7|1356.5|1357.7|1356.5|1355.8|1354.6|117
1629255300000|2021-08-18 02:55:00|1357.8|1356.6|1358.2|1357|1358.8|1357.6|1357.7|1356.5|24
1629255600000|2021-08-18 03:00:00|1358.1|1356.9|1358.6|1357.4|1359|1357.8|1357.6|1356.4|39
1629255900000|2021-08-18 03:05:00|1358.7|1357.5|1358.5|1357.3|1358.8|1357.6|1358.5|1357.3|15
1629256200000|2021-08-18 03:10:00|1358.6|1357.4|1358|1356.8|1358.6|1357.4|1358|1356.8|17
1629256500000|2021-08-18 03:15:00|1358.5|1357.3|1357.5|1356.3|1358.8|1357.6|1357.3|1356.1|181
1629256800000|2021-08-18 03:20:00|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1356.8|1355.6|49
1629257100000|2021-08-18 03:25:00|1357.6|1356.4|1357.5|1356.3|1357.7|1356.5|1357.3|1356.1|16
1629257400000|2021-08-18 03:30:00|1357.7|1356.5|1358.5|1357.3|1358.5|1357.3|1357.5|1356.3|30
1629257700000|2021-08-18 03:35:00|1358.3|1357.1|1358|1356.8|1358.3|1357.1|1357.8|1356.6|47
1629258000000|2021-08-18 03:40:00|1357.8|1356.6|1358|1356.8|1358|1356.8|1357.8|1356.6|19
1629258300000|2021-08-18 03:45:00|1357.5|1356.3|1357.8|1356.6|1358|1356.8|1357.5|1356.3|5
1629258600000|2021-08-18 03:50:00|1357.9|1356.7|1358|1356.8|1358.3|1357.1|1357.8|1356.6|15
1629258900000|2021-08-18 03:55:00|1358.2|1357|1358|1356.8|1358.2|1357|1357.8|1356.6|6
1629259200000|2021-08-18 04:00:00|1357.9|1356.7|1357.5|1356.3|1358|1356.8|1357.5|1356.3|8
1629259500000|2021-08-18 04:05:00|1357.6|1356.4|1357.8|1356.6|1358.2|1357|1357.6|1356.4|7
1629259800000|2021-08-18 04:10:00|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.6|1356.4|2
1629260100000|2021-08-18 04:15:00|1357.9|1356.7|1358.3|1357.1|1358.5|1357.3|1357.9|1356.7|9
1629260400000|2021-08-18 04:20:00|1358.4|1357.2|1358|1356.8|1358.5|1357.3|1357.9|1356.7|8
1629260700000|2021-08-18 04:25:00|1358.3|1357.1|1358|1356.8|1358.6|1357.4|1357.9|1356.7|21
1629261000000|2021-08-18 04:30:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358|1356.8|0
1629261300000|2021-08-18 04:35:00|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|1
1629261600000|2021-08-18 04:40:00|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|4
1629261900000|2021-08-18 04:45:00|1358|1356.8|1357.7|1356.5|1358|1356.8|1357.7|1356.5|12
1629262200000|2021-08-18 04:50:00|1357.8|1356.6|1357.7|1356.5|1358|1356.8|1357.7|1356.5|1
1629262500000|2021-08-18 04:55:00|1357.9|1356.7|1358|1356.8|1358.3|1357.1|1357.9|1356.7|5
1629262800000|2021-08-18 05:00:00|1358.1|1356.9|1358.3|1357.1|1358.3|1357.1|1358.1|1356.9|37
1629263100000|2021-08-18 05:05:00|1358.5|1357.3|1358.1|1356.9|1358.7|1357.5|1358.1|1356.9|15
1629263400000|2021-08-18 05:10:00|1358.5|1357.3|1358.3|1357.1|1359|1357.8|1358.3|1357.1|23
1629263700000|2021-08-18 05:15:00|1358.5|1357.3|1357.8|1356.6|1358.5|1357.3|1357.8|1356.6|9
1629264000000|2021-08-18 05:20:00|1357.7|1356.5|1357.5|1356.3|1358|1356.8|1357.4|1356.2|10
1629264300000|2021-08-18 05:25:00|1357.3|1356.1|1358.1|1356.9|1358.6|1357.4|1357.3|1356.1|34
1629264600000|2021-08-18 05:30:00|1358.2|1357|1359|1357.8|1359.2|1358|1358.2|1357|96
1629264900000|2021-08-18 05:35:00|1358.9|1357.7|1358.8|1357.6|1359.2|1358|1358.8|1357.6|46
1629265200000|2021-08-18 05:40:00|1359.1|1357.9|1358.3|1357.1|1359.1|1357.9|1358.3|1357.1|55
1629265500000|2021-08-18 05:45:00|1358.1|1356.9|1357.2|1356|1358.2|1357|1357.1|1355.9|77
1629265800000|2021-08-18 05:50:00|1357|1355.8|1357.4|1356.2|1357.7|1356.5|1356.8|1355.6|58
1629266100000|2021-08-18 05:55:00|1357.3|1356.1|1358|1356.8|1358.2|1357|1357.3|1356.1|18
1629266400000|2021-08-18 06:00:00|1358.1|1356.9|1358.4|1357.2|1358.8|1357.6|1358.1|1356.9|34
1629266700000|2021-08-18 06:05:00|1358.5|1357.3|1358.5|1357.3|1359|1357.8|1358.3|1357.1|47
1629267000000|2021-08-18 06:10:00|1358.7|1357.5|1358.4|1357.2|1358.8|1357.6|1358.2|1357|64
1629267300000|2021-08-18 06:15:00|1358.3|1357.1|1359.1|1357.9|1359.1|1357.9|1358.2|1357|89
1629267600000|2021-08-18 06:20:00|1359.2|1358|1359|1357.8|1359.4|1358.2|1358.9|1357.7|236
1629267900000|2021-08-18 06:25:00|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|10
1629268200000|2021-08-18 06:30:00|1359|1357.8|1358.7|1357.5|1359.4|1358.2|1358.6|1357.4|92
1629268500000|2021-08-18 06:35:00|1358.8|1357.6|1359.7|1358.5|1359.7|1358.5|1358.8|1357.6|41
1629268800000|2021-08-18 06:40:00|1359.6|1358.4|1359|1357.8|1359.6|1358.4|1358.5|1357.3|33
1629269100000|2021-08-18 06:45:00|1359.2|1358|1359.8|1358.6|1359.8|1358.6|1359.2|1358|57
1629269400000|2021-08-18 06:50:00|1359.9|1358.7|1361.1|1359.9|1361.1|1359.9|1359.9|1358.7|54
1629269700000|2021-08-18 06:55:00|1361|1359.8|1361.1|1359.9|1361.2|1360|1360.2|1359|94
1629270000000|2021-08-18 07:00:00|1361.2|1360|1361.4|1360.2|1361.9|1360.7|1360.7|1359.5|111
1629270300000|2021-08-18 07:05:00|1361.3|1360.1|1359.6|1358.4|1361.3|1360.1|1359.5|1358.3|40
1629270600000|2021-08-18 07:10:00|1359.5|1358.3|1360.5|1359.3|1360.9|1359.7|1359.5|1358.3|46
1629270900000|2021-08-18 07:15:00|1360.4|1359.2|1359.9|1358.7|1360.4|1359.2|1359.2|1358|21
1629271200000|2021-08-18 07:20:00|1359.7|1358.5|1359.5|1358.3|1360.5|1359.3|1359.5|1358.3|12
1629271500000|2021-08-18 07:25:00|1359.4|1358.2|1357.6|1356.4|1359.5|1358.3|1357.5|1356.3|118
1629271800000|2021-08-18 07:30:00|1357.5|1356.3|1357.4|1356.2|1357.6|1356.4|1356.5|1355.3|76
1629272100000|2021-08-18 07:35:00|1357.6|1356.4|1356.2|1355|1357.7|1356.5|1355.8|1354.6|145
1629272400000|2021-08-18 07:40:00|1356.3|1355.1|1357.5|1356.3|1358.4|1357.2|1356.3|1355.1|42
1629272700000|2021-08-18 07:45:00|1357.4|1356.2|1358.3|1357.1|1358.5|1357.3|1357.4|1356.2|16
1629273000000|2021-08-18 07:50:00|1358.2|1357|1358.9|1357.7|1358.9|1357.7|1357.9|1356.7|54
1629273300000|2021-08-18 07:55:00|1358.8|1357.6|1360.3|1359.1|1360.3|1359.1|1358.3|1357.1|29
1629273600000|2021-08-18 08:00:00|1360.2|1359|1360.5|1359.3|1360.7|1359.5|1360|1358.8|57
1629273900000|2021-08-18 08:05:00|1360.6|1359.4|1360.4|1359.2|1361.4|1360.2|1360.3|1359.1|74
1629274200000|2021-08-18 08:10:00|1360.3|1359.1|1359.9|1358.7|1360.4|1359.2|1359.9|1358.7|20
1629274500000|2021-08-18 08:15:00|1359.8|1358.6|1360.1|1358.9|1360.7|1359.5|1359.5|1358.3|21
1629274800000|2021-08-18 08:20:00|1360|1358.8|1359.5|1358.3|1360.5|1359.3|1359.5|1358.3|15
1629275100000|2021-08-18 08:25:00|1359.4|1358.2|1359.6|1358.4|1359.7|1358.5|1358.8|1357.6|20
1629275400000|2021-08-18 08:30:00|1359.7|1358.5|1358.6|1357.4|1359.7|1358.5|1358|1356.8|60
1629275700000|2021-08-18 08:35:00|1358.5|1357.3|1358|1356.8|1358.9|1357.7|1357.9|1356.7|28
1629276000000|2021-08-18 08:40:00|1357.9|1356.7|1357|1355.8|1358.2|1357|1356.2|1355|115
1629276300000|2021-08-18 08:45:00|1356.9|1355.7|1358|1356.8|1358|1356.8|1356|1354.8|51
1629276600000|2021-08-18 08:50:00|1357.7|1356.5|1357.3|1356.1|1357.8|1356.6|1356.8|1355.6|39
1629276900000|2021-08-18 08:55:00|1357.2|1356|1357.8|1356.6|1357.8|1356.6|1356.7|1355.5|16
1629277200000|2021-08-18 09:00:00|1357.6|1356.4|1357.6|1356.4|1357.9|1356.7|1357.2|1356|18
1629277500000|2021-08-18 09:05:00|1357.8|1356.6|1356.3|1355.1|1357.9|1356.7|1356|1354.8|64
1629277800000|2021-08-18 09:10:00|1356.2|1355|1355.7|1354.5|1356.3|1355.1|1355.5|1354.3|61
1629278100000|2021-08-18 09:15:00|1355.6|1354.4|1356.1|1354.9|1356.1|1354.9|1355.4|1354.2|55
1629278400000|2021-08-18 09:20:00|1356.2|1355|1358|1356.8|1358|1356.8|1356.2|1355|50
1629278700000|2021-08-18 09:25:00|1357.9|1356.7|1357.5|1356.3|1358.2|1357|1357.5|1356.3|45
1629279000000|2021-08-18 09:30:00|1357.6|1356.4|1357.3|1356.1|1358|1356.8|1357.3|1356.1|18
1629279300000|2021-08-18 09:35:00|1357.2|1356|1357.8|1356.6|1357.9|1356.7|1357|1355.8|10
1629279600000|2021-08-18 09:40:00|1357.7|1356.5|1358.2|1357|1358.7|1357.5|1357.7|1356.5|51
1629279900000|2021-08-18 09:45:00|1358|1356.8|1358.7|1357.5|1358.7|1357.5|1357.8|1356.6|34
1629280200000|2021-08-18 09:50:00|1358.6|1357.4|1359|1357.8|1359.1|1357.9|1358.3|1357.1|29
1629280500000|2021-08-18 09:55:00|1358.9|1357.7|1358.2|1357|1358.9|1357.7|1357.9|1356.7|35
1629280800000|2021-08-18 10:00:00|1358.5|1357.3|1359.2|1358|1359.2|1358|1358|1356.8|22
1629281100000|2021-08-18 10:05:00|1359|1357.8|1358.2|1357|1359|1357.8|1357.9|1356.7|25
1629281400000|2021-08-18 10:10:00|1358.1|1356.9|1358|1356.8|1358.4|1357.2|1358|1356.8|38
1629281700000|2021-08-18 10:15:00|1357.9|1356.7|1359|1357.8|1359.3|1358.1|1357.9|1356.7|75
1629282000000|2021-08-18 10:20:00|1359.2|1358|1359.4|1358.2|1359.6|1358.4|1358.7|1357.5|21
1629282300000|2021-08-18 10:25:00|1359.3|1358.1|1361.7|1360.5|1361.9|1360.7|1359.3|1358.1|177
1629282600000|2021-08-18 10:30:00|1362|1360.8|1361.8|1360.6|1362|1360.8|1360.9|1359.7|46
1629282900000|2021-08-18 10:35:00|1361.6|1360.4|1361.7|1360.5|1362.2|1361|1361.1|1359.9|80
1629283200000|2021-08-18 10:40:00|1361.6|1360.4|1361.2|1360|1361.7|1360.5|1361.2|1360|47
1629283500000|2021-08-18 10:45:00|1361.1|1359.9|1361.8|1360.6|1361.9|1360.7|1361|1359.8|44
1629283800000|2021-08-18 10:50:00|1361.9|1360.7|1361.5|1360.3|1362.1|1360.9|1361.3|1360.1|23
1629284100000|2021-08-18 10:55:00|1361.6|1360.4|1360.2|1359|1361.6|1360.4|1359.7|1358.5|39
1629284400000|2021-08-18 11:00:00|1360.4|1359.2|1360.1|1358.9|1360.5|1359.3|1359.5|1358.3|52
1629284700000|2021-08-18 11:05:00|1360|1358.8|1359.7|1358.5|1360.4|1359.2|1359.2|1358|85
1629285000000|2021-08-18 11:10:00|1359.6|1358.4|1359|1357.8|1359.6|1358.4|1359|1357.8|15
1629285300000|2021-08-18 11:15:00|1359.2|1358|1359.2|1358|1359.8|1358.6|1359|1357.8|44
1629285600000|2021-08-18 11:20:00|1359.1|1357.9|1359.5|1358.3|1359.6|1358.4|1358.4|1357.2|65
1629285900000|2021-08-18 11:25:00|1359.4|1358.2|1355.5|1354.3|1359.7|1358.5|1355.5|1354.3|305
1629286200000|2021-08-18 11:30:00|1355.4|1354.2|1355.7|1354.5|1355.7|1354.5|1354.7|1353.5|114
1629286500000|2021-08-18 11:35:00|1355.8|1354.6|1355.9|1354.7|1356.6|1355.4|1355.5|1354.3|86
1629286800000|2021-08-18 11:40:00|1356|1354.8|1356.7|1355.5|1356.8|1355.6|1355.9|1354.7|59
1629287100000|2021-08-18 11:45:00|1356.8|1355.6|1357.3|1356.1|1357.9|1356.7|1356.7|1355.5|120
1629287400000|2021-08-18 11:50:00|1357.2|1356|1356.7|1355.5|1357.2|1356|1356.7|1355.5|101
1629287700000|2021-08-18 11:55:00|1356.9|1355.7|1356.2|1355|1357|1355.8|1356|1354.8|27
1629288000000|2021-08-18 12:00:00|1356.3|1355.1|1357.1|1355.9|1357.9|1356.7|1356.3|1355.1|133
1629288300000|2021-08-18 12:05:00|1357.2|1356|1357.2|1356|1357.7|1356.5|1356.9|1355.7|30
1629288600000|2021-08-18 12:10:00|1357.3|1356.1|1357.9|1356.7|1358.9|1357.7|1356.8|1355.6|98
1629288900000|2021-08-18 12:15:00|1358|1356.8|1358.5|1357.3|1358.9|1357.7|1357.9|1356.7|96
1629289200000|2021-08-18 12:20:00|1358.6|1357.4|1359.4|1358.2|1359.7|1358.5|1358.2|1357|154
1629289500000|2021-08-18 12:25:00|1359.5|1358.3|1359.4|1358.2|1359.7|1358.5|1358.9|1357.7|108
1629289800000|2021-08-18 12:30:00|1359.6|1358.4|1359|1357.8|1359.7|1358.5|1358.9|1357.7|154
1629290100000|2021-08-18 12:35:00|1359.2|1358|1360.5|1359.3|1360.5|1359.3|1358.9|1357.7|163
1629290400000|2021-08-18 12:40:00|1360.9|1359.7|1360.7|1359.5|1362.2|1361|1360.5|1359.3|332
1629293400000|2021-08-18 13:30:00|1362.8|1361.6|1361.9|1360.7|1364.9|1363.7|1360.1|1358.9|2131
1629293700000|2021-08-18 13:35:00|1361.7|1360.5|1362.2|1361|1366.4|1365.2|1360.9|1359.7|1110
1629294000000|2021-08-18 13:40:00|1361.9|1360.7|1361.1|1359.9|1363.7|1362.5|1360.9|1359.7|745
1629294300000|2021-08-18 13:45:00|1360.9|1359.7|1360.7|1359.5|1361.4|1360.2|1358.4|1357.2|1052
1629294600000|2021-08-18 13:50:00|1360.4|1359.2|1360.8|1359.6|1361.2|1360|1358.9|1357.7|632
1629294900000|2021-08-18 13:55:00|1360.7|1359.5|1362.7|1361.5|1362.7|1361.5|1360.2|1359|621
1629295200000|2021-08-18 14:00:00|1362.9|1361.7|1360.1|1358.9|1363|1361.8|1359.4|1358.2|698
1629295500000|2021-08-18 14:05:00|1360|1358.8|1359.6|1358.4|1360.5|1359.3|1358.7|1357.5|557
1629295800000|2021-08-18 14:10:00|1358.8|1357.6|1358.2|1357|1360.9|1359.7|1357.4|1356.2|548
1629296100000|2021-08-18 14:15:00|1358.1|1356.9|1358.5|1357.3|1358.6|1357.4|1355.7|1354.5|770
1629296400000|2021-08-18 14:20:00|1358.7|1357.5|1360.9|1359.7|1361.7|1360.5|1358.3|1357.1|600
1629296700000|2021-08-18 14:25:00|1360.7|1359.5|1358.4|1357.2|1360.9|1359.7|1357.9|1356.7|427
1629297000000|2021-08-18 14:30:00|1358.6|1357.4|1359.3|1358.1|1360.2|1359|1357.9|1356.7|412
1629297300000|2021-08-18 14:35:00|1359.2|1358|1358.9|1357.7|1360.2|1359|1358.4|1357.2|341
1629297600000|2021-08-18 14:40:00|1358.7|1357.5|1359.7|1358.5|1359.9|1358.7|1358.2|1357|417
1629297900000|2021-08-18 14:45:00|1359.9|1358.7|1361.8|1360.6|1363.2|1362|1358.9|1357.7|607
1629298200000|2021-08-18 14:50:00|1361.7|1360.5|1361.7|1360.5|1361.9|1360.7|1360|1358.8|459
1629298500000|2021-08-18 14:55:00|1361.5|1360.3|1360.7|1359.5|1362.2|1361|1360.2|1359|410
1629298800000|2021-08-18 15:00:00|1360.4|1359.2|1361|1359.8|1361.7|1360.5|1360.2|1359|318
1629299100000|2021-08-18 15:05:00|1361.2|1360|1360.9|1359.7|1361.8|1360.6|1360|1358.8|279
1629299400000|2021-08-18 15:10:00|1360.8|1359.6|1359.7|1358.5|1361.4|1360.2|1359.7|1358.5|339
1629299700000|2021-08-18 15:15:00|1359.4|1358.2|1358.7|1357.5|1359.4|1358.2|1358.4|1357.2|258
1629300000000|2021-08-18 15:20:00|1358.8|1357.6|1358.7|1357.5|1359.5|1358.3|1358.2|1357|439
1629300300000|2021-08-18 15:25:00|1358.9|1357.7|1358.2|1357|1359.1|1357.9|1357.9|1356.7|370
1629300600000|2021-08-18 15:30:00|1358.1|1356.9|1358.1|1356.9|1358.9|1357.7|1356.9|1355.7|348
1629300900000|2021-08-18 15:35:00|1358|1356.8|1358.2|1357|1358.7|1357.5|1357.4|1356.2|219
1629301200000|2021-08-18 15:40:00|1357.9|1356.7|1357.4|1356.2|1357.9|1356.7|1356.4|1355.2|416
1629301500000|2021-08-18 15:45:00|1357.6|1356.4|1357.7|1356.5|1358.4|1357.2|1357.2|1356|257
1629301800000|2021-08-18 15:50:00|1357.9|1356.7|1357.5|1356.3|1358.4|1357.2|1357.4|1356.2|203
1629302100000|2021-08-18 15:55:00|1357.6|1356.4|1358.9|1357.7|1359.4|1358.2|1357.4|1356.2|261
1629302400000|2021-08-18 16:00:00|1358.7|1357.5|1358.4|1357.2|1359.2|1358|1358.2|1357|157
1629302700000|2021-08-18 16:05:00|1358.5|1357.3|1359.6|1358.4|1360.2|1359|1358.5|1357.3|221
1629303000000|2021-08-18 16:10:00|1359.4|1358.2|1358.7|1357.5|1359.9|1358.7|1358.4|1357.2|178
1629303300000|2021-08-18 16:15:00|1358.4|1357.2|1358.2|1357|1358.9|1357.7|1358.1|1356.9|188
1629303600000|2021-08-18 16:20:00|1358.4|1357.2|1358.9|1357.7|1359.2|1358|1358.4|1357.2|178
1629303900000|2021-08-18 16:25:00|1358.7|1357.5|1359.4|1358.2|1360.2|1359|1358.6|1357.4|250
1629304200000|2021-08-18 16:30:00|1359.2|1358|1358.9|1357.7|1359.7|1358.5|1358.9|1357.7|148
1629304500000|2021-08-18 16:35:00|1359.1|1357.9|1358.4|1357.2|1359.1|1357.9|1358.1|1356.9|96
1629304800000|2021-08-18 16:40:00|1358.6|1357.4|1357.7|1356.5|1358.7|1357.5|1357.4|1356.2|203
1629305100000|2021-08-18 16:45:00|1357.6|1356.4|1358.2|1357|1358.4|1357.2|1357.4|1356.2|167
1629305400000|2021-08-18 16:50:00|1358.1|1356.9|1356.9|1355.7|1358.2|1357|1356.7|1355.5|315
1629305700000|2021-08-18 16:55:00|1356.7|1355.5|1356.7|1355.5|1357|1355.8|1356.1|1354.9|488
1629306000000|2021-08-18 17:00:00|1356.6|1355.4|1355.7|1354.5|1356.7|1355.5|1355.4|1354.2|365
1629306300000|2021-08-18 17:05:00|1355.6|1354.4|1355.7|1354.5|1356.2|1355|1355.4|1354.2|288
1629306600000|2021-08-18 17:10:00|1355.4|1354.2|1355.4|1354.2|1355.7|1354.5|1355.2|1354|267
1629306900000|2021-08-18 17:15:00|1355.5|1354.3|1355.2|1354|1357.2|1356|1355.2|1354|439
1629307200000|2021-08-18 17:20:00|1355.1|1353.9|1354.2|1353|1355.2|1354|1352.7|1351.5|681
1629307500000|2021-08-18 17:25:00|1354.3|1353.1|1353.6|1352.4|1354.4|1353.2|1353.2|1352|213
1629307800000|2021-08-18 17:30:00|1353.5|1352.3|1351.8|1350.6|1354|1352.8|1351|1349.8|540
1629308100000|2021-08-18 17:35:00|1351.7|1350.5|1350.2|1349|1351.7|1350.5|1350.1|1348.9|577
1629308400000|2021-08-18 17:40:00|1350.3|1349.1|1351.9|1350.7|1351.9|1350.7|1349.6|1348.4|402
1629308700000|2021-08-18 17:45:00|1352|1350.8|1353.2|1352|1353.4|1352.2|1351.6|1350.4|308
1629309000000|2021-08-18 17:50:00|1353.3|1352.1|1352.9|1351.7|1353.4|1352.2|1352.5|1351.3|294
1629309300000|2021-08-18 17:55:00|1353.2|1352|1353.3|1352.1|1354.2|1353|1353.2|1352|297
1629309600000|2021-08-18 18:00:00|1353.2|1352|1354.5|1353.3|1355.2|1354|1353.1|1351.9|606
1629309900000|2021-08-18 18:05:00|1354.4|1353.2|1354|1352.8|1355.2|1354|1352.9|1351.7|705
1629310200000|2021-08-18 18:10:00|1353.9|1352.7|1355.5|1354.3|1356.6|1355.4|1352.6|1351.4|1640
1629310500000|2021-08-18 18:15:00|1355.4|1354.2|1354.4|1353.2|1355.9|1354.7|1353.8|1352.6|1179
1629331200000|2021-08-19 00:00:00|1353.5|1352.3|1351.6|1350.4|1353.5|1352.3|1349.9|1348.7|430
1629331500000|2021-08-19 00:05:00|1351.3|1350.1|1350.8|1349.6|1352.2|1351|1350.5|1349.3|160
1629331800000|2021-08-19 00:10:00|1350.7|1349.5|1348|1346.8|1350.7|1349.5|1347.6|1346.4|531
1629332100000|2021-08-19 00:15:00|1347.7|1346.5|1348.1|1346.9|1348.5|1347.3|1346|1344.8|298
1629332400000|2021-08-19 00:20:00|1348|1346.8|1348.8|1347.6|1349|1347.8|1347.9|1346.7|50
1629332700000|2021-08-19 00:25:00|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.2|1347|31
1629333000000|2021-08-19 00:30:00|1348.9|1347.7|1348.1|1346.9|1349|1347.8|1348.1|1346.9|66
1629333300000|2021-08-19 00:35:00|1348|1346.8|1348.3|1347.1|1348.5|1347.3|1347.9|1346.7|27
1629333600000|2021-08-19 00:40:00|1348.2|1347|1348.3|1347.1|1348.9|1347.7|1348.1|1346.9|61
1629333900000|2021-08-19 00:45:00|1348.2|1347|1347.4|1346.2|1348.2|1347|1347|1345.8|191
1629334200000|2021-08-19 00:50:00|1347.6|1346.4|1349.1|1347.9|1349.1|1347.9|1347.6|1346.4|135
1629334500000|2021-08-19 00:55:00|1349.2|1348|1348.3|1347.1|1349.2|1348|1348.1|1346.9|85
1629334800000|2021-08-19 01:00:00|1348.4|1347.2|1348.2|1347|1348.5|1347.3|1346.3|1345.1|269
1629335100000|2021-08-19 01:05:00|1348.3|1347.1|1347.6|1346.4|1348.7|1347.5|1346.6|1345.4|168
1629335400000|2021-08-19 01:10:00|1347.5|1346.3|1347.5|1346.3|1348|1346.8|1347|1345.8|24
1629335700000|2021-08-19 01:15:00|1347.4|1346.2|1347.9|1346.7|1348.3|1347.1|1347.4|1346.2|62
1629336000000|2021-08-19 01:20:00|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.6|1346.4|32
1629336300000|2021-08-19 01:25:00|1347.7|1346.5|1348|1346.8|1348.1|1346.9|1347.4|1346.2|181
1629336600000|2021-08-19 01:30:00|1347.9|1346.7|1349.1|1347.9|1349.5|1348.3|1347.9|1346.7|97
1629336900000|2021-08-19 01:35:00|1349.2|1348|1349.5|1348.3|1349.7|1348.5|1349.2|1348|43
1629337200000|2021-08-19 01:40:00|1349.6|1348.4|1350.2|1349|1350.2|1349|1349.5|1348.3|76
1629337500000|2021-08-19 01:45:00|1350|1348.8|1349.7|1348.5|1350.3|1349.1|1349.6|1348.4|240
1629337800000|2021-08-19 01:50:00|1349.6|1348.4|1350.8|1349.6|1351.1|1349.9|1349.6|1348.4|279
1629338100000|2021-08-19 01:55:00|1350.5|1349.3|1350|1348.8|1351.2|1350|1349.5|1348.3|139
1629338400000|2021-08-19 02:00:00|1349.9|1348.7|1350.2|1349|1350.3|1349.1|1349.5|1348.3|72
1629338700000|2021-08-19 02:05:00|1350.3|1349.1|1350.3|1349.1|1350.5|1349.3|1350|1348.8|31
1629339000000|2021-08-19 02:10:00|1350|1348.8|1349.8|1348.6|1350.3|1349.1|1349.5|1348.3|27
1629339300000|2021-08-19 02:15:00|1349.5|1348.3|1349.5|1348.3|1349.8|1348.6|1349.5|1348.3|52
1629339600000|2021-08-19 02:20:00|1349.3|1348.1|1348.5|1347.3|1349.3|1348.1|1348.5|1347.3|48
1629339900000|2021-08-19 02:25:00|1348.8|1347.6|1349.1|1347.9|1349.1|1347.9|1348.6|1347.4|21
1629340200000|2021-08-19 02:30:00|1349.2|1348|1349.2|1348|1349.3|1348.1|1348.8|1347.6|37
1629340500000|2021-08-19 02:35:00|1349.3|1348.1|1349.6|1348.4|1349.6|1348.4|1349|1347.8|36
1629340800000|2021-08-19 02:40:00|1349.5|1348.3|1349.3|1348.1|1349.7|1348.5|1349|1347.8|68
1629341100000|2021-08-19 02:45:00|1349.2|1348|1349.1|1347.9|1349.5|1348.3|1349|1347.8|38
1629341400000|2021-08-19 02:50:00|1349.2|1348|1350.8|1349.6|1351|1349.8|1349.2|1348|48
1629341700000|2021-08-19 02:55:00|1350.9|1349.7|1349.5|1348.3|1351|1349.8|1349.5|1348.3|55
1629342000000|2021-08-19 03:00:00|1349.4|1348.2|1349|1347.8|1349.7|1348.5|1349|1347.8|27
1629342300000|2021-08-19 03:05:00|1348.7|1347.5|1348.3|1347.1|1348.8|1347.6|1348.3|1347.1|115
1629342600000|2021-08-19 03:10:00|1348.4|1347.2|1347.9|1346.7|1348.5|1347.3|1347.8|1346.6|81
1629342900000|2021-08-19 03:15:00|1348|1346.8|1348.1|1346.9|1348.8|1347.6|1347.8|1346.6|140
1629343200000|2021-08-19 03:20:00|1348.2|1347|1347.6|1346.4|1348.2|1347|1347.3|1346.1|76
1629343500000|2021-08-19 03:25:00|1347.5|1346.3|1347.1|1345.9|1347.6|1346.4|1347|1345.8|66
1629343800000|2021-08-19 03:30:00|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1346.8|1345.6|12
1629344100000|2021-08-19 03:35:00|1347|1345.8|1347|1345.8|1347.1|1345.9|1347|1345.8|16
1629344400000|2021-08-19 03:40:00|1346.9|1345.7|1347.3|1346.1|1347.3|1346.1|1346.9|1345.7|17
1629344700000|2021-08-19 03:45:00|1347.2|1346|1347.8|1346.6|1347.8|1346.6|1347.2|1346|42
1629345000000|2021-08-19 03:50:00|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|12
1629345300000|2021-08-19 03:55:00|1348.1|1346.9|1348|1346.8|1348.2|1347|1347.9|1346.7|4
1629345600000|2021-08-19 04:00:00|1347.8|1346.6|1347.8|1346.6|1348|1346.8|1347.8|1346.6|2
1629345900000|2021-08-19 04:05:00|1347.5|1346.3|1347.1|1345.9|1347.7|1346.5|1347|1345.8|19
1629346200000|2021-08-19 04:10:00|1346.8|1345.6|1347|1345.8|1347.1|1345.9|1346.8|1345.6|10
1629346500000|2021-08-19 04:15:00|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1346.8|1345.6|10
1629346800000|2021-08-19 04:20:00|1347.1|1345.9|1347.1|1345.9|1347.2|1346|1347|1345.8|6
1629347100000|2021-08-19 04:25:00|1347|1345.8|1347|1345.8|1347.2|1346|1347|1345.8|6
1629347400000|2021-08-19 04:30:00|1346.9|1345.7|1346.8|1345.6|1346.9|1345.7|1346.8|1345.6|5
1629347700000|2021-08-19 04:35:00|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|11
1629348000000|2021-08-19 04:40:00|1346.8|1345.6|1347.3|1346.1|1347.5|1346.3|1346.7|1345.5|44
1629348300000|2021-08-19 04:45:00|1347.2|1346|1347.2|1346|1347.5|1346.3|1347.1|1345.9|12
1629348600000|2021-08-19 04:50:00|1347.3|1346.1|1347.1|1345.9|1347.3|1346.1|1347|1345.8|8
1629348900000|2021-08-19 04:55:00|1347|1345.8|1347.2|1346|1347.3|1346.1|1347|1345.8|3
1629349200000|2021-08-19 05:00:00|1347.1|1345.9|1347.8|1346.6|1347.8|1346.6|1347|1345.8|10
1629349500000|2021-08-19 05:05:00|1347.9|1346.7|1347.8|1346.6|1348|1346.8|1347.8|1346.6|83
1629349800000|2021-08-19 05:10:00|1348|1346.8|1347.9|1346.7|1348.2|1347|1347.8|1346.6|10
1629350100000|2021-08-19 05:15:00|1347.8|1346.6|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|6
1629350400000|2021-08-19 05:20:00|1348|1346.8|1348.2|1347|1348.6|1347.4|1348|1346.8|45
1629350700000|2021-08-19 05:25:00|1348.3|1347.1|1348.2|1347|1348.7|1347.5|1348.2|1347|46
1629351000000|2021-08-19 05:30:00|1348.4|1347.2|1348.9|1347.7|1349.2|1348|1348.2|1347|27
1629351300000|2021-08-19 05:35:00|1349|1347.8|1348.9|1347.7|1349.7|1348.5|1348.4|1347.2|51
1629351600000|2021-08-19 05:40:00|1348.8|1347.6|1348.5|1347.3|1348.9|1347.7|1348.2|1347|19
1629351900000|2021-08-19 05:45:00|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.2|1347|4
1629352200000|2021-08-19 05:50:00|1348.6|1347.4|1348.7|1347.5|1348.8|1347.6|1348.4|1347.2|18
1629352500000|2021-08-19 05:55:00|1348.9|1347.7|1349.4|1348.2|1349.7|1348.5|1348.7|1347.5|66
1629352800000|2021-08-19 06:00:00|1349.3|1348.1|1349.8|1348.6|1350|1348.8|1348.8|1347.6|100
1629353100000|2021-08-19 06:05:00|1350.1|1348.9|1350|1348.8|1350.5|1349.3|1349.9|1348.7|100
1629353400000|2021-08-19 06:10:00|1349.7|1348.5|1349.5|1348.3|1350.2|1349|1349.2|1348|62
1629353700000|2021-08-19 06:15:00|1349.6|1348.4|1349.9|1348.7|1350.3|1349.1|1349.5|1348.3|49
1629354000000|2021-08-19 06:20:00|1349.8|1348.6|1350|1348.8|1350.7|1349.5|1349.8|1348.6|69
1629354300000|2021-08-19 06:25:00|1349.9|1348.7|1349.2|1348|1350|1348.8|1349|1347.8|28
1629354600000|2021-08-19 06:30:00|1348.9|1347.7|1349|1347.8|1349.3|1348.1|1348.2|1347|41
1629354900000|2021-08-19 06:35:00|1348.9|1347.7|1348.5|1347.3|1349.5|1348.3|1348.5|1347.3|14
1629355200000|2021-08-19 06:40:00|1348.4|1347.2|1348|1346.8|1348.4|1347.2|1347.7|1346.5|13
1629355500000|2021-08-19 06:45:00|1348.1|1346.9|1347.6|1346.4|1348.4|1347.2|1347.6|1346.4|21
1629355800000|2021-08-19 06:50:00|1347.7|1346.5|1346.9|1345.7|1347.8|1346.6|1346.9|1345.7|48
1629356100000|2021-08-19 06:55:00|1347.2|1346|1346.8|1345.6|1347.4|1346.2|1346.7|1345.5|78
1629356400000|2021-08-19 07:00:00|1346.9|1345.7|1346.7|1345.5|1347.5|1346.3|1346.7|1345.5|46
1629356700000|2021-08-19 07:05:00|1346.6|1345.4|1345|1343.8|1346.6|1345.4|1344.5|1343.3|235
1629357000000|2021-08-19 07:10:00|1344.9|1343.7|1343.9|1342.7|1345.1|1343.9|1343.7|1342.5|651
1629357300000|2021-08-19 07:15:00|1343.8|1342.6|1344.8|1343.6|1344.9|1343.7|1343.7|1342.5|71
1629357600000|2021-08-19 07:20:00|1345|1343.8|1345.6|1344.4|1345.7|1344.5|1345|1343.8|81
1629357900000|2021-08-19 07:25:00|1345.5|1344.3|1345.8|1344.6|1345.8|1344.6|1344.9|1343.7|274
1629358200000|2021-08-19 07:30:00|1346.1|1344.9|1345.2|1344|1346.1|1344.9|1345.2|1344|16
1629358500000|2021-08-19 07:35:00|1345.1|1343.9|1345.3|1344.1|1345.4|1344.2|1344.7|1343.5|30
1629358800000|2021-08-19 07:40:00|1345.2|1344|1345.4|1344.2|1345.4|1344.2|1344.7|1343.5|25
1629359100000|2021-08-19 07:45:00|1345.7|1344.5|1349|1347.8|1349.4|1348.2|1345.5|1344.3|103
1629359400000|2021-08-19 07:50:00|1349.1|1347.9|1347.7|1346.5|1349.2|1348|1347.1|1345.9|75
1629359700000|2021-08-19 07:55:00|1347.5|1346.3|1346.7|1345.5|1347.7|1346.5|1346.5|1345.3|26
1629360000000|2021-08-19 08:00:00|1346.6|1345.4|1345.1|1343.9|1346.6|1345.4|1345|1343.8|38
1629360300000|2021-08-19 08:05:00|1345|1343.8|1344.8|1343.6|1345.2|1344|1344.6|1343.4|64
1629360600000|2021-08-19 08:10:00|1344.9|1343.7|1345.4|1344.2|1345.8|1344.6|1344.9|1343.7|67
1629360900000|2021-08-19 08:15:00|1345.5|1344.3|1342.7|1341.5|1345.5|1344.3|1342.7|1341.5|168
1629361200000|2021-08-19 08:20:00|1342.8|1341.6|1342|1340.8|1343.1|1341.9|1341.7|1340.5|354
1629361500000|2021-08-19 08:25:00|1341.9|1340.7|1343.4|1342.2|1343.5|1342.3|1341.7|1340.5|98
1629361800000|2021-08-19 08:30:00|1343.3|1342.1|1343.3|1342.1|1343.5|1342.3|1342.6|1341.4|115
1629362100000|2021-08-19 08:35:00|1343.1|1341.9|1343.4|1342.2|1343.6|1342.4|1342.5|1341.3|128
1629362400000|2021-08-19 08:40:00|1343.2|1342|1343.6|1342.4|1343.8|1342.6|1343.2|1342|183
1629362700000|2021-08-19 08:45:00|1343.7|1342.5|1342.9|1341.7|1343.8|1342.6|1342.9|1341.7|79
1629363000000|2021-08-19 08:50:00|1342.1|1340.9|1342.2|1341|1342.6|1341.4|1341.9|1340.7|51
1629363300000|2021-08-19 08:55:00|1342.1|1340.9|1342.4|1341.2|1342.4|1341.2|1342.1|1340.9|54
1629363600000|2021-08-19 09:00:00|1341.9|1340.7|1341.4|1340.2|1341.9|1340.7|1340.7|1339.5|142
1629363900000|2021-08-19 09:05:00|1341.2|1340|1341|1339.8|1341.2|1340|1340.3|1339.1|118
1629364200000|2021-08-19 09:10:00|1341.1|1339.9|1341.2|1340|1342.2|1341|1340.9|1339.7|46
1629364500000|2021-08-19 09:15:00|1341.1|1339.9|1341.1|1339.9|1341.7|1340.5|1340.9|1339.7|51
1629364800000|2021-08-19 09:20:00|1341|1339.8|1340.3|1339.1|1341.1|1339.9|1340.2|1339|43
1629365100000|2021-08-19 09:25:00|1340.1|1338.9|1339.7|1338.5|1340.2|1339|1339.2|1338|252
1629365400000|2021-08-19 09:30:00|1339.8|1338.6|1340.7|1339.5|1340.9|1339.7|1339.6|1338.4|156
1629365700000|2021-08-19 09:35:00|1340.6|1339.4|1340.1|1338.9|1341.2|1340|1339.9|1338.7|164
1629366000000|2021-08-19 09:40:00|1340|1338.8|1338.5|1337.3|1340.9|1339.7|1337.2|1336|229
1629366300000|2021-08-19 09:45:00|1338.4|1337.2|1339.4|1338.2|1339.7|1338.5|1338|1336.8|82
1629366600000|2021-08-19 09:50:00|1339.5|1338.3|1341.1|1339.9|1341.2|1340|1339.5|1338.3|83
1629366900000|2021-08-19 09:55:00|1341|1339.8|1341|1339.8|1341.9|1340.7|1340.9|1339.7|110
1629367200000|2021-08-19 10:00:00|1341.1|1339.9|1341|1339.8|1341.6|1340.4|1340.9|1339.7|91
1629367500000|2021-08-19 10:05:00|1340.7|1339.5|1341.5|1340.3|1343.4|1342.2|1340.7|1339.5|110
1629367800000|2021-08-19 10:10:00|1341.4|1340.2|1341.2|1340|1342|1340.8|1341.2|1340|26
1629368100000|2021-08-19 10:15:00|1341.1|1339.9|1340.8|1339.6|1341.9|1340.7|1340.4|1339.2|64
1629368400000|2021-08-19 10:20:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1339.4|1338.2|232
1629368700000|2021-08-19 10:25:00|1340.6|1339.4|1339.1|1337.9|1340.7|1339.5|1338.8|1337.6|91
1629369000000|2021-08-19 10:30:00|1339.2|1338|1338.7|1337.5|1339.7|1338.5|1338.7|1337.5|34
1629369300000|2021-08-19 10:35:00|1338.8|1337.6|1338.8|1337.6|1339.2|1338|1338.5|1337.3|55
1629369600000|2021-08-19 10:40:00|1338.7|1337.5|1338.2|1337|1338.7|1337.5|1337.7|1336.5|46
1629369900000|2021-08-19 10:45:00|1338.1|1336.9|1338.8|1337.6|1338.8|1337.6|1337.7|1336.5|47
1629370200000|2021-08-19 10:50:00|1339.4|1338.2|1338.2|1337|1339.4|1338.2|1337.9|1336.7|61
1629370500000|2021-08-19 10:55:00|1338|1336.8|1338.8|1337.6|1338.8|1337.6|1338|1336.8|76
1629370800000|2021-08-19 11:00:00|1338.6|1337.4|1338.4|1337.2|1339.4|1338.2|1338.2|1337|58
1629371100000|2021-08-19 11:05:00|1338.6|1337.4|1338.3|1337.1|1339.1|1337.9|1338.3|1337.1|74
1629371400000|2021-08-19 11:10:00|1338.4|1337.2|1338|1336.8|1338.5|1337.3|1337.9|1336.7|48
1629371700000|2021-08-19 11:15:00|1338.1|1336.9|1338|1336.8|1338.5|1337.3|1337.9|1336.7|14
1629372000000|2021-08-19 11:20:00|1337.9|1336.7|1337.3|1336.1|1338.1|1336.9|1336.3|1335.1|169
1629372300000|2021-08-19 11:25:00|1337.2|1336|1338.2|1337|1338.6|1337.4|1337.2|1336|72
1629372600000|2021-08-19 11:30:00|1338|1336.8|1340.7|1339.5|1340.7|1339.5|1337.6|1336.4|198
1629372900000|2021-08-19 11:35:00|1340.6|1339.4|1339.3|1338.1|1340.9|1339.7|1339.2|1338|226
1629373200000|2021-08-19 11:40:00|1339.2|1338|1340.3|1339.1|1341.2|1340|1339.2|1338|101
1629373500000|2021-08-19 11:45:00|1340.2|1339|1338|1336.8|1342|1340.8|1338|1336.8|282
1629373800000|2021-08-19 11:50:00|1337.8|1336.6|1337.7|1336.5|1338.9|1337.7|1337.7|1336.5|105
1629374100000|2021-08-19 11:55:00|1338.2|1337|1338.9|1337.7|1339.7|1338.5|1337.7|1336.5|140
1629374400000|2021-08-19 12:00:00|1338.7|1337.5|1337.5|1336.3|1339.5|1338.3|1337.5|1336.3|106
1629374700000|2021-08-19 12:05:00|1337.7|1336.5|1338.8|1337.6|1338.8|1337.6|1337.4|1336.2|174
1629375000000|2021-08-19 12:10:00|1338.9|1337.7|1339.5|1338.3|1340.2|1339|1338.9|1337.7|152
1629375300000|2021-08-19 12:15:00|1339.6|1338.4|1338.7|1337.5|1339.6|1338.4|1338.7|1337.5|67
1629375600000|2021-08-19 12:20:00|1339|1337.8|1340.6|1339.4|1341.4|1340.2|1338.9|1337.7|114
1629375900000|2021-08-19 12:25:00|1340.7|1339.5|1339.8|1338.6|1340.7|1339.5|1339.8|1338.6|92
1629376200000|2021-08-19 12:30:00|1340.9|1339.7|1340.3|1339.1|1342.8|1341.6|1339.2|1338|254
1629376500000|2021-08-19 12:35:00|1340.2|1339|1339.7|1338.5|1340.8|1339.6|1339.7|1338.5|220
1629376800000|2021-08-19 12:40:00|1339.2|1338|1337.9|1336.7|1340.2|1339|1336.9|1335.7|256
1629379800000|2021-08-19 13:30:00|1338.1|1336.9|1339.3|1338.1|1340.4|1339.2|1334.6|1333.4|2742
1629380100000|2021-08-19 13:35:00|1339.2|1338|1336.7|1335.5|1339.2|1338|1335.6|1334.4|1435
1629380400000|2021-08-19 13:40:00|1336.9|1335.7|1337.2|1336|1337.7|1336.5|1335.7|1334.5|996
1629380700000|2021-08-19 13:45:00|1336.9|1335.7|1336.4|1335.2|1338.7|1337.5|1335.7|1334.5|1009
1629381000000|2021-08-19 13:50:00|1336.2|1335|1335.6|1334.4|1336.4|1335.2|1333.9|1332.7|1242
1629381300000|2021-08-19 13:55:00|1335.7|1334.5|1333.2|1332|1335.7|1334.5|1331.7|1330.5|1184
1629381600000|2021-08-19 14:00:00|1333|1331.8|1336.4|1335.2|1336.7|1335.5|1332.7|1331.5|1264
1629381900000|2021-08-19 14:05:00|1336.3|1335.1|1336.7|1335.5|1336.9|1335.7|1335.1|1333.9|692
1629382200000|2021-08-19 14:10:00|1336.9|1335.7|1336.7|1335.5|1337.1|1335.9|1335.7|1334.5|496
1629382500000|2021-08-19 14:15:00|1336.5|1335.3|1336.1|1334.9|1336.7|1335.5|1334.9|1333.7|528
1629382800000|2021-08-19 14:20:00|1336|1334.8|1336.6|1335.4|1337.5|1336.3|1335.9|1334.7|702
1629383100000|2021-08-19 14:25:00|1336.4|1335.2|1335.2|1334|1336.4|1335.2|1334.4|1333.2|417
1629383400000|2021-08-19 14:30:00|1335.3|1334.1|1330.2|1329|1335.4|1334.2|1329.2|1328|1532
1629383700000|2021-08-19 14:35:00|1330.4|1329.2|1327.4|1326.2|1330.7|1329.5|1326.9|1325.7|1780
1629384000000|2021-08-19 14:40:00|1327.3|1326.1|1327.7|1326.5|1328.7|1327.5|1326.9|1325.7|1105
1629384300000|2021-08-19 14:45:00|1327.4|1326.2|1323.9|1322.7|1327.4|1326.2|1322.2|1321|1634
1629384600000|2021-08-19 14:50:00|1324|1322.8|1324.4|1323.2|1324.9|1323.7|1323.2|1322|927
1629384900000|2021-08-19 14:55:00|1324.3|1323.1|1326.1|1324.9|1326.4|1325.2|1322.9|1321.7|1164
1629385200000|2021-08-19 15:00:00|1326|1324.8|1326|1324.8|1326.4|1325.2|1325|1323.8|825
1629385500000|2021-08-19 15:05:00|1325.9|1324.7|1324.9|1323.7|1325.9|1324.7|1324.2|1323|554
1629385800000|2021-08-19 15:10:00|1324.7|1323.5|1325.7|1324.5|1326.7|1325.5|1324.5|1323.3|746
1629386100000|2021-08-19 15:15:00|1325.9|1324.7|1326.8|1325.6|1327|1325.8|1325.7|1324.5|568
1629386400000|2021-08-19 15:20:00|1326.7|1325.5|1326.2|1325|1326.7|1325.5|1325.7|1324.5|413
1629386700000|2021-08-19 15:25:00|1325.9|1324.7|1325.4|1324.2|1325.9|1324.7|1324.9|1323.7|305
1629387000000|2021-08-19 15:30:00|1325.2|1324|1323.4|1322.2|1325.6|1324.4|1323.2|1322|517
1629387300000|2021-08-19 15:35:00|1323.2|1322|1321.9|1320.7|1323.2|1322|1319.7|1318.5|983
1629387600000|2021-08-19 15:40:00|1321.7|1320.5|1322.4|1321.2|1323.4|1322.2|1320.7|1319.5|663
1629387900000|2021-08-19 15:45:00|1322.2|1321|1319.7|1318.5|1322.4|1321.2|1319.4|1318.2|889
1629388200000|2021-08-19 15:50:00|1319.5|1318.3|1320.4|1319.2|1320.9|1319.7|1319.4|1318.2|897
1629388500000|2021-08-19 15:55:00|1320.2|1319|1320.1|1318.9|1320.9|1319.7|1319.2|1318|804
1629388800000|2021-08-19 16:00:00|1320|1318.8|1318.1|1316.9|1320.2|1319|1317.2|1316|1751
1629389100000|2021-08-19 16:05:00|1318.2|1317|1317.4|1316.2|1318.5|1317.3|1316.9|1315.7|821
1629389400000|2021-08-19 16:10:00|1317.2|1316|1320.4|1319.2|1320.4|1319.2|1317.2|1316|974
1629389700000|2021-08-19 16:15:00|1320.5|1319.3|1322.1|1320.9|1322.5|1321.3|1319.4|1318.2|685
1629390000000|2021-08-19 16:20:00|1322.2|1321|1321.7|1320.5|1322.2|1321|1320.6|1319.4|551
1629390300000|2021-08-19 16:25:00|1321.9|1320.7|1320.7|1319.5|1322.2|1321|1320.7|1319.5|477
1629390600000|2021-08-19 16:30:00|1320.2|1319|1321.4|1320.2|1321.4|1320.2|1320.2|1319|512
1629390900000|2021-08-19 16:35:00|1321.7|1320.5|1318.9|1317.7|1321.7|1320.5|1318.9|1317.7|430
1629391200000|2021-08-19 16:40:00|1318.8|1317.6|1319.7|1318.5|1319.7|1318.5|1317.7|1316.5|448
1629391500000|2021-08-19 16:45:00|1319.4|1318.2|1321.2|1320|1321.7|1320.5|1319.4|1318.2|527
1629391800000|2021-08-19 16:50:00|1321.5|1320.3|1321.2|1320|1321.9|1320.7|1320.5|1319.3|434
1629392100000|2021-08-19 16:55:00|1321.1|1319.9|1321.1|1319.9|1322.4|1321.2|1321|1319.8|386
1629392400000|2021-08-19 17:00:00|1321|1319.8|1319.7|1318.5|1321.7|1320.5|1319.5|1318.3|368
1629392700000|2021-08-19 17:05:00|1319.5|1318.3|1321.2|1320|1321.2|1320|1318.7|1317.5|358
1629393000000|2021-08-19 17:10:00|1321|1319.8|1320.7|1319.5|1322|1320.8|1320.4|1319.2|254
1629393300000|2021-08-19 17:15:00|1320.5|1319.3|1321.2|1320|1321.5|1320.3|1320.2|1319|290
1629393600000|2021-08-19 17:20:00|1321.1|1319.9|1323.1|1321.9|1323.9|1322.7|1321|1319.8|609
1629393900000|2021-08-19 17:25:00|1323.2|1322|1324.5|1323.3|1325.4|1324.2|1323.2|1322|500
1629394200000|2021-08-19 17:30:00|1324.4|1323.2|1323.7|1322.5|1324.9|1323.7|1323.4|1322.2|351
1629394500000|2021-08-19 17:35:00|1323.4|1322.2|1323.2|1322|1323.4|1322.2|1321.2|1320|1255
1629394800000|2021-08-19 17:40:00|1322.9|1321.7|1323.5|1322.3|1324|1322.8|1322.7|1321.5|400
1629395100000|2021-08-19 17:45:00|1323.4|1322.2|1324.4|1323.2|1324.8|1323.6|1323.1|1321.9|276
1629395400000|2021-08-19 17:50:00|1324.3|1323.1|1324.2|1323|1324.7|1323.5|1323.7|1322.5|322
1629395700000|2021-08-19 17:55:00|1324.5|1323.3|1323.2|1322|1325|1323.8|1323.1|1321.9|416
1629396000000|2021-08-19 18:00:00|1323.1|1321.9|1322.9|1321.7|1323.1|1321.9|1321.6|1320.4|607
1629396300000|2021-08-19 18:05:00|1322.8|1321.6|1323.5|1322.3|1323.9|1322.7|1321.7|1320.5|585
1629396600000|2021-08-19 18:10:00|1323.4|1322.2|1321.9|1320.7|1326.4|1325.2|1321.9|1320.7|2131
1629396900000|2021-08-19 18:15:00|1322.1|1320.9|1323.5|1322.3|1324.1|1322.9|1322.1|1320.9|631
1629417600000|2021-08-20 00:00:00|1324.7|1323.5|1326.3|1325.1|1327.8|1326.6|1321.9|1320.7|497
1629417900000|2021-08-20 00:05:00|1326.4|1325.2|1324.8|1323.6|1326.4|1325.2|1324.1|1322.9|103
1629418200000|2021-08-20 00:10:00|1324.9|1323.7|1326.3|1325.1|1326.3|1325.1|1324.9|1323.7|59
1629418500000|2021-08-20 00:15:00|1326.4|1325.2|1325.4|1324.2|1326.7|1325.5|1324.9|1323.7|146
1629418800000|2021-08-20 00:20:00|1325.1|1323.9|1327.4|1326.2|1327.4|1326.2|1324.7|1323.5|103
1629419100000|2021-08-20 00:25:00|1327.3|1326.1|1327.2|1326|1327.7|1326.5|1326.3|1325.1|74
1629419400000|2021-08-20 00:30:00|1327.1|1325.9|1327.9|1326.7|1327.9|1326.7|1326.9|1325.7|149
1629419700000|2021-08-20 00:35:00|1327.8|1326.6|1327.7|1326.5|1328.1|1326.9|1327.7|1326.5|50
1629420000000|2021-08-20 00:40:00|1327.8|1326.6|1327.7|1326.5|1328.2|1327|1327.1|1325.9|198
1629420300000|2021-08-20 00:45:00|1327.8|1326.6|1328.1|1326.9|1328.4|1327.2|1327.5|1326.3|60
1629420600000|2021-08-20 00:50:00|1328|1326.8|1328.5|1327.3|1328.7|1327.5|1328|1326.8|24
1629420900000|2021-08-20 00:55:00|1328.4|1327.2|1327.4|1326.2|1329|1327.8|1327|1325.8|89
1629421200000|2021-08-20 01:00:00|1327.3|1326.1|1329.7|1328.5|1330.8|1329.6|1327.3|1326.1|301
1629421500000|2021-08-20 01:05:00|1329.6|1328.4|1328.2|1327|1329.7|1328.5|1327.9|1326.7|144
1629421800000|2021-08-20 01:10:00|1328.3|1327.1|1326.9|1325.7|1328.3|1327.1|1326.9|1325.7|115
1629422100000|2021-08-20 01:15:00|1326.8|1325.6|1326.2|1325|1327.6|1326.4|1325.2|1324|261
1629422400000|2021-08-20 01:20:00|1326.3|1325.1|1327.9|1326.7|1328.3|1327.1|1326.2|1325|136
1629422700000|2021-08-20 01:25:00|1327.8|1326.6|1328.8|1327.6|1329.1|1327.9|1327.5|1326.3|275
1629423000000|2021-08-20 01:30:00|1328.6|1327.4|1327.8|1326.6|1328.7|1327.5|1327.2|1326|76
1629423300000|2021-08-20 01:35:00|1327.9|1326.7|1326.7|1325.5|1328.4|1327.2|1325.7|1324.5|161
1629423600000|2021-08-20 01:40:00|1326.6|1325.4|1326.2|1325|1326.9|1325.7|1325.3|1324.1|125
1629423900000|2021-08-20 01:45:00|1326.1|1324.9|1325.2|1324|1326.7|1325.5|1324.9|1323.7|185
1629424200000|2021-08-20 01:50:00|1325.1|1323.9|1326|1324.8|1326.4|1325.2|1324.7|1323.5|198
1629424500000|2021-08-20 01:55:00|1326.2|1325|1326.8|1325.6|1326.9|1325.7|1326|1324.8|112
1629424800000|2021-08-20 02:00:00|1327.2|1326|1327.7|1326.5|1327.9|1326.7|1326.9|1325.7|91
1629425100000|2021-08-20 02:05:00|1327.8|1326.6|1326.4|1325.2|1327.9|1326.7|1326.2|1325|248
1629425400000|2021-08-20 02:10:00|1326.7|1325.5|1326.4|1325.2|1327.1|1325.9|1326.4|1325.2|207
1629425700000|2021-08-20 02:15:00|1326.5|1325.3|1326.7|1325.5|1326.8|1325.6|1326.3|1325.1|11
1629426000000|2021-08-20 02:20:00|1326.6|1325.4|1326.6|1325.4|1326.7|1325.5|1326.4|1325.2|30
1629426300000|2021-08-20 02:25:00|1326.4|1325.2|1326.7|1325.5|1326.7|1325.5|1326.4|1325.2|1
1629426600000|2021-08-20 02:30:00|1326.8|1325.6|1326.7|1325.5|1326.9|1325.7|1326.4|1325.2|19
1629426900000|2021-08-20 02:35:00|1326.6|1325.4|1327.2|1326|1327.5|1326.3|1326.6|1325.4|81
1629427200000|2021-08-20 02:40:00|1326.9|1325.7|1326.5|1325.3|1327.2|1326|1326.5|1325.3|31
1629427500000|2021-08-20 02:45:00|1326.3|1325.1|1327.2|1326|1327.2|1326|1326|1324.8|58
1629427800000|2021-08-20 02:50:00|1327.1|1325.9|1328.9|1327.7|1329.1|1327.9|1327|1325.8|176
1629428100000|2021-08-20 02:55:00|1328.8|1327.6|1328.7|1327.5|1329.4|1328.2|1328.7|1327.5|59
1629428400000|2021-08-20 03:00:00|1328.2|1327|1328.1|1326.9|1328.3|1327.1|1327.8|1326.6|24
1629428700000|2021-08-20 03:05:00|1328|1326.8|1329.1|1327.9|1329.2|1328|1327.9|1326.7|80
1629429000000|2021-08-20 03:10:00|1329.2|1328|1329.9|1328.7|1329.9|1328.7|1328.9|1327.7|223
1629429300000|2021-08-20 03:15:00|1330.2|1329|1330.4|1329.2|1330.5|1329.3|1329.8|1328.6|60
1629429600000|2021-08-20 03:20:00|1330.3|1329.1|1329.7|1328.5|1330.7|1329.5|1329.7|1328.5|132
1629429900000|2021-08-20 03:25:00|1329.9|1328.7|1329.7|1328.5|1330|1328.8|1329.2|1328|23
1629430200000|2021-08-20 03:30:00|1329.5|1328.3|1329.6|1328.4|1329.7|1328.5|1329.4|1328.2|17
1629430500000|2021-08-20 03:35:00|1329.7|1328.5|1329.4|1328.2|1330|1328.8|1329.4|1328.2|8
1629430800000|2021-08-20 03:40:00|1329.6|1328.4|1330|1328.8|1330|1328.8|1329.6|1328.4|6
1629431100000|2021-08-20 03:45:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|15
1629431400000|2021-08-20 03:50:00|1330.1|1328.9|1329.9|1328.7|1330.2|1329|1329.7|1328.5|13
1629431700000|2021-08-20 03:55:00|1330.1|1328.9|1330.2|1329|1330.2|1329|1329.9|1328.7|4
1629432000000|2021-08-20 04:00:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.2|1329|12
1629432300000|2021-08-20 04:05:00|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.2|1329|4
1629432600000|2021-08-20 04:10:00|1330.2|1329|1330.4|1329.2|1330.7|1329.5|1330.2|1329|14
1629432900000|2021-08-20 04:15:00|1330.3|1329.1|1329.9|1328.7|1330.4|1329.2|1329.9|1328.7|12
1629433200000|2021-08-20 04:20:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.4|1328.2|12
1629433500000|2021-08-20 04:25:00|1329.8|1328.6|1330.2|1329|1330.2|1329|1329.8|1328.6|42
1629433800000|2021-08-20 04:30:00|1330.1|1328.9|1329.8|1328.6|1330.2|1329|1329.6|1328.4|16
1629434100000|2021-08-20 04:35:00|1329.9|1328.7|1329.9|1328.7|1330|1328.8|1329.7|1328.5|9
1629434400000|2021-08-20 04:40:00|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.6|1328.4|5
1629434700000|2021-08-20 04:45:00|1329.4|1328.2|1329.2|1328|1329.6|1328.4|1329.2|1328|14
1629435000000|2021-08-20 04:50:00|1329.3|1328.1|1329.6|1328.4|1329.7|1328.5|1329.2|1328|11
1629435300000|2021-08-20 04:55:00|1329.4|1328.2|1330.1|1328.9|1330.2|1329|1329.2|1328|52
1629435600000|2021-08-20 05:00:00|1330.2|1329|1329.9|1328.7|1330.4|1329.2|1329.7|1328.5|23
1629435900000|2021-08-20 05:05:00|1329.8|1328.6|1328.7|1327.5|1329.9|1328.7|1328.6|1327.4|42
1629436200000|2021-08-20 05:10:00|1328.9|1327.7|1328.4|1327.2|1329.3|1328.1|1328.2|1327|39
1629436500000|2021-08-20 05:15:00|1328.2|1327|1327.9|1326.7|1328.4|1327.2|1327.4|1326.2|44
1629436800000|2021-08-20 05:20:00|1327.8|1326.6|1328.4|1327.2|1328.6|1327.4|1327.8|1326.6|45
1629437100000|2021-08-20 05:25:00|1328.3|1327.1|1328.7|1327.5|1328.8|1327.6|1328.1|1326.9|16
1629437400000|2021-08-20 05:30:00|1328.8|1327.6|1328.9|1327.7|1329.9|1328.7|1328.7|1327.5|98
1629437700000|2021-08-20 05:35:00|1328.8|1327.6|1327.2|1326|1328.8|1327.6|1327.1|1325.9|155
1629438000000|2021-08-20 05:40:00|1327.4|1326.2|1327.7|1326.5|1327.9|1326.7|1327.4|1326.2|54
1629438300000|2021-08-20 05:45:00|1327.8|1326.6|1328.7|1327.5|1329.1|1327.9|1327.8|1326.6|85
1629438600000|2021-08-20 05:50:00|1328.9|1327.7|1329.9|1328.7|1329.9|1328.7|1328.9|1327.7|95
1629438900000|2021-08-20 05:55:00|1330.2|1329|1330.1|1328.9|1330.4|1329.2|1329.9|1328.7|47
1629439200000|2021-08-20 06:00:00|1330.2|1329|1330.7|1329.5|1330.9|1329.7|1329.4|1328.2|74
1629439500000|2021-08-20 06:05:00|1330.9|1329.7|1331.4|1330.2|1331.4|1330.2|1329.9|1328.7|105
1629439800000|2021-08-20 06:10:00|1331.6|1330.4|1332.2|1331|1332.2|1331|1331.4|1330.2|172
1629440100000|2021-08-20 06:15:00|1332.3|1331.1|1332|1330.8|1333.1|1331.9|1331.9|1330.7|81
1629440400000|2021-08-20 06:20:00|1331.9|1330.7|1331.7|1330.5|1332|1330.8|1331|1329.8|58
1629440700000|2021-08-20 06:25:00|1331.9|1330.7|1332.6|1331.4|1332.6|1331.4|1331.8|1330.6|36
1629441000000|2021-08-20 06:30:00|1332.4|1331.2|1332.2|1331|1332.6|1331.4|1332.1|1330.9|142
1629441300000|2021-08-20 06:35:00|1332.1|1330.9|1331.7|1330.5|1332.2|1331|1331.7|1330.5|274
1629441600000|2021-08-20 06:40:00|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|153
1629441900000|2021-08-20 06:45:00|1331.6|1330.4|1331.1|1329.9|1331.6|1330.4|1331.1|1329.9|130
1629442200000|2021-08-20 06:50:00|1331.2|1330|1332.1|1330.9|1332.3|1331.1|1331.1|1329.9|85
1629442500000|2021-08-20 06:55:00|1332|1330.8|1332.8|1331.6|1333.1|1331.9|1332|1330.8|43
1629442800000|2021-08-20 07:00:00|1332.7|1331.5|1332.3|1331.1|1332.8|1331.6|1331.9|1330.7|24
1629443100000|2021-08-20 07:05:00|1332.2|1331|1333.9|1332.7|1334.2|1333|1332.2|1331|93
1629443400000|2021-08-20 07:10:00|1333.8|1332.6|1335.9|1334.7|1336.1|1334.9|1333.4|1332.2|198
1629443700000|2021-08-20 07:15:00|1336.1|1334.9|1334.4|1333.2|1336.1|1334.9|1334.2|1333|99
1629444000000|2021-08-20 07:20:00|1334.2|1333|1334.3|1333.1|1334.6|1333.4|1333.9|1332.7|94
1629444300000|2021-08-20 07:25:00|1334.2|1333|1333.3|1332.1|1334.2|1333|1333.2|1332|100
1629444600000|2021-08-20 07:30:00|1333.2|1332|1331.9|1330.7|1333.4|1332.2|1331.9|1330.7|212
1629444900000|2021-08-20 07:35:00|1332|1330.8|1331.4|1330.2|1332.2|1331|1331.2|1330|90
1629445200000|2021-08-20 07:40:00|1331.2|1330|1330.3|1329.1|1331.2|1330|1330.3|1329.1|119
1629445500000|2021-08-20 07:45:00|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1329.7|1328.5|77
1629445800000|2021-08-20 07:50:00|1330.2|1329|1330.4|1329.2|1331.3|1330.1|1329.9|1328.7|49
1629446100000|2021-08-20 07:55:00|1330.6|1329.4|1331.4|1330.2|1331.5|1330.3|1330.5|1329.3|11
1629446400000|2021-08-20 08:00:00|1331.5|1330.3|1332.8|1331.6|1333|1331.8|1331.5|1330.3|16
1629446700000|2021-08-20 08:05:00|1333|1331.8|1331.8|1330.6|1333|1331.8|1331.8|1330.6|36
1629447000000|2021-08-20 08:10:00|1332.1|1330.9|1332.3|1331.1|1332.4|1331.2|1331.9|1330.7|9
1629447300000|2021-08-20 08:15:00|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.1|1330.9|50
1629447600000|2021-08-20 08:20:00|1331.9|1330.7|1330.3|1329.1|1331.9|1330.7|1330.3|1329.1|55
1629447900000|2021-08-20 08:25:00|1330.4|1329.2|1330.6|1329.4|1330.7|1329.5|1330.2|1329|38
1629448200000|2021-08-20 08:30:00|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1329.9|1328.7|62
1629448500000|2021-08-20 08:35:00|1330.5|1329.3|1330.6|1329.4|1330.7|1329.5|1330.2|1329|18
1629448800000|2021-08-20 08:40:00|1330.7|1329.5|1331.6|1330.4|1331.7|1330.5|1330.7|1329.5|58
1629449100000|2021-08-20 08:45:00|1331.5|1330.3|1331.2|1330|1331.6|1330.4|1330.7|1329.5|34
1629449400000|2021-08-20 08:50:00|1330.9|1329.7|1331.1|1329.9|1331.1|1329.9|1330.4|1329.2|47
1629449700000|2021-08-20 08:55:00|1331.3|1330.1|1331.9|1330.7|1331.9|1330.7|1330.4|1329.2|147
1629450000000|2021-08-20 09:00:00|1331.7|1330.5|1331.9|1330.7|1332|1330.8|1331.3|1330.1|24
1629450300000|2021-08-20 09:05:00|1332|1330.8|1332.3|1331.1|1333|1331.8|1331.7|1330.5|42
1629450600000|2021-08-20 09:10:00|1332.2|1331|1331.1|1329.9|1332.4|1331.2|1331.1|1329.9|16
1629450900000|2021-08-20 09:15:00|1331.2|1330|1332.1|1330.9|1332.2|1331|1331.2|1330|27
1629451200000|2021-08-20 09:20:00|1332.2|1331|1332.7|1331.5|1332.7|1331.5|1332.2|1331|22
1629451500000|2021-08-20 09:25:00|1332.8|1331.6|1332.8|1331.6|1333.2|1332|1331.8|1330.6|91
1629451800000|2021-08-20 09:30:00|1332.7|1331.5|1333.6|1332.4|1333.7|1332.5|1332.7|1331.5|33
1629452100000|2021-08-20 09:35:00|1333.7|1332.5|1334.1|1332.9|1334.7|1333.5|1333.7|1332.5|68
1629452400000|2021-08-20 09:40:00|1334|1332.8|1333.1|1331.9|1334|1332.8|1332.9|1331.7|38
1629452700000|2021-08-20 09:45:00|1332.9|1331.7|1333.4|1332.2|1333.4|1332.2|1332.7|1331.5|46
1629453000000|2021-08-20 09:50:00|1333.3|1332.1|1333.4|1332.2|1333.5|1332.3|1332.7|1331.5|98
1629453300000|2021-08-20 09:55:00|1333.5|1332.3|1333.2|1332|1333.5|1332.3|1332.8|1331.6|40
1629453600000|2021-08-20 10:00:00|1333.1|1331.9|1332.7|1331.5|1333.7|1332.5|1332.7|1331.5|50
1629453900000|2021-08-20 10:05:00|1332.8|1331.6|1331.4|1330.2|1332.9|1331.7|1330.7|1329.5|100
1629454200000|2021-08-20 10:10:00|1331.2|1330|1330.2|1329|1331.3|1330.1|1330.1|1328.9|90
1629454500000|2021-08-20 10:15:00|1330|1328.8|1329.7|1328.5|1330.7|1329.5|1329.2|1328|55
1629454800000|2021-08-20 10:20:00|1329.6|1328.4|1330.7|1329.5|1330.8|1329.6|1329.3|1328.1|98
1629455100000|2021-08-20 10:25:00|1330.8|1329.6|1330.3|1329.1|1330.8|1329.6|1330.1|1328.9|37
1629455400000|2021-08-20 10:30:00|1330.4|1329.2|1330.4|1329.2|1330.7|1329.5|1330.2|1329|19
1629455700000|2021-08-20 10:35:00|1330.6|1329.4|1329.9|1328.7|1330.7|1329.5|1329.2|1328|36
1629456000000|2021-08-20 10:40:00|1330|1328.8|1330.9|1329.7|1330.9|1329.7|1330|1328.8|64
1629456300000|2021-08-20 10:45:00|1330.7|1329.5|1330.9|1329.7|1331.1|1329.9|1330.3|1329.1|34
1629456600000|2021-08-20 10:50:00|1331.1|1329.9|1329.8|1328.6|1331.2|1330|1329.7|1328.5|57
1629456900000|2021-08-20 10:55:00|1329.9|1328.7|1328.7|1327.5|1330.3|1329.1|1328.7|1327.5|102
1629457200000|2021-08-20 11:00:00|1328.8|1327.6|1327.9|1326.7|1328.9|1327.7|1327.4|1326.2|136
1629457500000|2021-08-20 11:05:00|1328|1326.8|1328.5|1327.3|1329.2|1328|1327.9|1326.7|59
1629457800000|2021-08-20 11:10:00|1328.6|1327.4|1328.6|1327.4|1329.1|1327.9|1328.1|1326.9|33
1629458100000|2021-08-20 11:15:00|1329|1327.8|1327.1|1325.9|1329.1|1327.9|1327.1|1325.9|52
1629458400000|2021-08-20 11:20:00|1327|1325.8|1327|1325.8|1328.2|1327|1326.3|1325.1|77
1629458700000|2021-08-20 11:25:00|1327.3|1326.1|1327|1325.8|1328.1|1326.9|1327|1325.8|43
1629459000000|2021-08-20 11:30:00|1326.9|1325.7|1326|1324.8|1327.3|1326.1|1325.9|1324.7|70
1629459300000|2021-08-20 11:35:00|1325.9|1324.7|1325.7|1324.5|1326.6|1325.4|1325.2|1324|121
1629459600000|2021-08-20 11:40:00|1326|1324.8|1325.4|1324.2|1326.1|1324.9|1324.8|1323.6|81
1629459900000|2021-08-20 11:45:00|1325.5|1324.3|1325.2|1324|1325.5|1324.3|1324.7|1323.5|168
1629460200000|2021-08-20 11:50:00|1325.1|1323.9|1324.3|1323.1|1325.1|1323.9|1324.2|1323|147
1629460500000|2021-08-20 11:55:00|1324.4|1323.2|1323.1|1321.9|1324.5|1323.3|1322.7|1321.5|161
1629460800000|2021-08-20 12:00:00|1323|1321.8|1324.1|1322.9|1324.3|1323.1|1322.8|1321.6|92
1629461100000|2021-08-20 12:05:00|1324|1322.8|1322.7|1321.5|1324.3|1323.1|1321.3|1320.1|462
1629461400000|2021-08-20 12:10:00|1322.6|1321.4|1320.5|1319.3|1322.7|1321.5|1320.3|1319.1|125
1629461700000|2021-08-20 12:15:00|1320.6|1319.4|1319.4|1318.2|1320.6|1319.4|1319.4|1318.2|151
1629462000000|2021-08-20 12:20:00|1319.6|1318.4|1320.5|1319.3|1320.6|1319.4|1318.8|1317.6|182
1629462300000|2021-08-20 12:25:00|1320.4|1319.2|1320.7|1319.5|1320.7|1319.5|1319|1317.8|199
1629462600000|2021-08-20 12:30:00|1320.8|1319.6|1320.2|1319|1321.8|1320.6|1319.9|1318.7|238
1629462900000|2021-08-20 12:35:00|1320.3|1319.1|1322.6|1321.4|1322.6|1321.4|1320.3|1319.1|226
1629463200000|2021-08-20 12:40:00|1322.7|1321.5|1322.6|1321.4|1323.1|1321.9|1322.3|1321.1|224
1629466200000|2021-08-20 13:30:00|1320.1|1318.9|1323.8|1322.6|1326.1|1324.9|1317.3|1316.1|2940
1629466500000|2021-08-20 13:35:00|1323.9|1322.7|1323.3|1322.1|1325.3|1324.1|1322.8|1321.6|1052
1629466800000|2021-08-20 13:40:00|1323.4|1322.2|1322|1320.8|1323.8|1322.6|1320.9|1319.7|903
1629467100000|2021-08-20 13:45:00|1322.1|1320.9|1318.1|1316.9|1323.1|1321.9|1318.1|1316.9|1057
1629467400000|2021-08-20 13:50:00|1318.4|1317.2|1318|1316.8|1320.8|1319.6|1317.9|1316.7|1158
1629467700000|2021-08-20 13:55:00|1317.9|1316.7|1320.6|1319.4|1320.9|1319.7|1317.5|1316.3|742
1629468000000|2021-08-20 14:00:00|1320.4|1319.2|1318.8|1317.6|1320.4|1319.2|1318.4|1317.2|677
1629468300000|2021-08-20 14:05:00|1318.6|1317.4|1316.1|1314.9|1318.6|1317.4|1315.4|1314.2|1210
1629468600000|2021-08-20 14:10:00|1315.6|1314.4|1313.3|1312.1|1316.1|1314.9|1312.1|1310.9|1067
1629468900000|2021-08-20 14:15:00|1313.2|1312|1312.1|1310.9|1313.3|1312.1|1309.6|1308.4|939
1629469200000|2021-08-20 14:20:00|1311.8|1310.6|1312.4|1311.2|1312.8|1311.6|1311.3|1310.1|734
1629469500000|2021-08-20 14:25:00|1312.1|1310.9|1310.4|1309.2|1312.4|1311.2|1307.9|1306.7|2023
1629469800000|2021-08-20 14:30:00|1310.6|1309.4|1308.9|1307.7|1310.6|1309.4|1308.1|1306.9|882
1629470100000|2021-08-20 14:35:00|1309.2|1308|1311.2|1310|1312.7|1311.5|1308.7|1307.5|1148
1629470400000|2021-08-20 14:40:00|1310.9|1309.7|1313.5|1312.3|1313.9|1312.7|1309.9|1308.7|580
1629470700000|2021-08-20 14:45:00|1313.4|1312.2|1311.7|1310.5|1313.4|1312.2|1310.5|1309.3|595
1629471000000|2021-08-20 14:50:00|1311.4|1310.2|1310.9|1309.7|1311.4|1310.2|1310.1|1308.9|436
1629471300000|2021-08-20 14:55:00|1310.7|1309.5|1310.7|1309.5|1312.2|1311|1310.5|1309.3|333
1629471600000|2021-08-20 15:00:00|1310.8|1309.6|1310.9|1309.7|1311.4|1310.2|1309.9|1308.7|545
1629471900000|2021-08-20 15:05:00|1310.4|1309.2|1313.7|1312.5|1314.9|1313.7|1309.7|1308.5|631
1629472200000|2021-08-20 15:10:00|1313.4|1312.2|1313.2|1312|1314.2|1313|1312.9|1311.7|268
1629472500000|2021-08-20 15:15:00|1313|1311.8|1312.4|1311.2|1313.3|1312.1|1312.1|1310.9|315
1629472800000|2021-08-20 15:20:00|1312.2|1311|1311.7|1310.5|1312.4|1311.2|1311.4|1310.2|277
1629473100000|2021-08-20 15:25:00|1311.4|1310.2|1311.4|1310.2|1311.9|1310.7|1311.2|1310|225
1629473400000|2021-08-20 15:30:00|1311.3|1310.1|1308.4|1307.2|1311.4|1310.2|1308.4|1307.2|388
1629473700000|2021-08-20 15:35:00|1308.3|1307.1|1309.2|1308|1309.3|1308.1|1307.9|1306.7|337
1629474000000|2021-08-20 15:40:00|1309.3|1308.1|1307.9|1306.7|1309.4|1308.2|1307.9|1306.7|502
1629474300000|2021-08-20 15:45:00|1308.1|1306.9|1305.2|1304|1308.2|1307|1305.1|1303.9|1030
1629474600000|2021-08-20 15:50:00|1305.1|1303.9|1308|1306.8|1308.6|1307.4|1305.1|1303.9|608
1629474900000|2021-08-20 15:55:00|1308.1|1306.9|1310.6|1309.4|1310.9|1309.7|1306.6|1305.4|518
1629475200000|2021-08-20 16:00:00|1310.4|1309.2|1313.5|1312.3|1314.4|1313.2|1309.8|1308.6|994
1629475500000|2021-08-20 16:05:00|1313.9|1312.7|1312|1310.8|1315.1|1313.9|1311.6|1310.4|723
1629475800000|2021-08-20 16:10:00|1312.1|1310.9|1311.3|1310.1|1312.1|1310.9|1310.9|1309.7|283
1629476100000|2021-08-20 16:15:00|1311.2|1310|1309.7|1308.5|1312.4|1311.2|1309.3|1308.1|428
1629476400000|2021-08-20 16:20:00|1309.8|1308.6|1310.7|1309.5|1311.2|1310|1309.4|1308.2|277
1629476700000|2021-08-20 16:25:00|1310.8|1309.6|1311.9|1310.7|1312.9|1311.7|1310.4|1309.2|274
1629477000000|2021-08-20 16:30:00|1311.8|1310.6|1312.7|1311.5|1313.1|1311.9|1311.2|1310|535
1629477300000|2021-08-20 16:35:00|1312.8|1311.6|1309.9|1308.7|1313.4|1312.2|1309.9|1308.7|391
1629477600000|2021-08-20 16:40:00|1309.8|1308.6|1308.9|1307.7|1309.9|1308.7|1308.7|1307.5|286
1629477900000|2021-08-20 16:45:00|1308.8|1307.6|1305.7|1304.5|1309.4|1308.2|1305.6|1304.4|572
1629478200000|2021-08-20 16:50:00|1305.8|1304.6|1301.4|1300.2|1306.6|1305.4|1300.9|1299.7|1443
1629478500000|2021-08-20 16:55:00|1301.6|1300.4|1297.4|1296.2|1301.7|1300.5|1297.4|1296.2|1062
1629478800000|2021-08-20 17:00:00|1297.6|1296.4|1299.2|1298|1300.9|1299.7|1297.4|1296.2|847
1629479100000|2021-08-20 17:05:00|1298.9|1297.7|1296.7|1295.5|1299.6|1298.4|1295.9|1294.7|728
1629479400000|2021-08-20 17:10:00|1296.6|1295.4|1288.7|1287.5|1297.2|1296|1288.4|1287.2|1753
1629479700000|2021-08-20 17:15:00|1288.9|1287.7|1286.4|1285.2|1290.6|1289.4|1285.4|1284.2|2299
1629480000000|2021-08-20 17:20:00|1286.7|1285.5|1285.9|1284.7|1286.9|1285.7|1283.4|1282.2|1580
1629480300000|2021-08-20 17:25:00|1285.7|1284.5|1283.2|1282|1286.9|1285.7|1283|1281.8|921
1629480600000|2021-08-20 17:30:00|1283.3|1282.1|1281.2|1280|1285.4|1284.2|1280.2|1279|1427
1629480900000|2021-08-20 17:35:00|1281.4|1280.2|1284.4|1283.2|1284.9|1283.7|1280.4|1279.2|1123
1629481200000|2021-08-20 17:40:00|1284.2|1283|1282.7|1281.5|1284.8|1283.6|1282.2|1281|1021
1629481500000|2021-08-20 17:45:00|1282.9|1281.7|1283.2|1282|1284.9|1283.7|1282.4|1281.2|776
1629481800000|2021-08-20 17:50:00|1283.3|1282.1|1287.9|1286.7|1287.9|1286.7|1282.7|1281.5|1238
1629482100000|2021-08-20 17:55:00|1287.8|1286.6|1287.9|1286.7|1288.4|1287.2|1285.6|1284.4|705
1629482400000|2021-08-20 18:00:00|1287.7|1286.5|1288.2|1287|1288.9|1287.7|1286.7|1285.5|1138
1629482700000|2021-08-20 18:05:00|1288.1|1286.9|1293.2|1292|1293.6|1292.4|1288.1|1286.9|1777
1629483000000|2021-08-20 18:10:00|1292.9|1291.7|1293.7|1292.5|1295.1|1293.9|1291.4|1290.2|1911
1629483300000|2021-08-20 18:15:00|1293.6|1292.4|1295|1293.8|1295.1|1293.9|1290.9|1289.7|988
1629676800000|2021-08-23 00:00:00|1291.2|1290|1296.7|1295.5|1299|1297.8|1289.8|1288.6|1681
1629677100000|2021-08-23 00:05:00|1296.8|1295.6|1298.8|1297.6|1299.3|1298.1|1296.8|1295.6|392
1629677400000|2021-08-23 00:10:00|1299|1297.8|1300.7|1299.5|1301|1299.8|1298.5|1297.3|229
1629677700000|2021-08-23 00:15:00|1300.8|1299.6|1300.9|1299.7|1302.5|1301.3|1300.8|1299.6|268
1629678000000|2021-08-23 00:20:00|1301|1299.8|1300|1298.8|1301.2|1300|1299|1297.8|179
1629678300000|2021-08-23 00:25:00|1299.8|1298.6|1300.8|1299.6|1301.4|1300.2|1299.8|1298.6|121
1629678600000|2021-08-23 00:30:00|1301|1299.8|1302|1300.8|1302.3|1301.1|1301|1299.8|168
1629678900000|2021-08-23 00:35:00|1301.8|1300.6|1300.9|1299.7|1302|1300.8|1300.8|1299.6|108
1629679200000|2021-08-23 00:40:00|1301|1299.8|1302|1300.8|1302.7|1301.5|1300.8|1299.6|132
1629679500000|2021-08-23 00:45:00|1302.1|1300.9|1302.1|1300.9|1302.7|1301.5|1302|1300.8|54
1629679800000|2021-08-23 00:50:00|1301.8|1300.6|1301.5|1300.3|1302|1300.8|1300.8|1299.6|148
1629680100000|2021-08-23 00:55:00|1301.2|1300|1301.5|1300.3|1301.8|1300.6|1301.2|1300|115
1629680400000|2021-08-23 01:00:00|1301.4|1300.2|1304.1|1302.9|1304.1|1302.9|1301.3|1300.1|430
1629680700000|2021-08-23 01:05:00|1304.3|1303.1|1305|1303.8|1305.3|1304.1|1304|1302.8|246
1629681000000|2021-08-23 01:10:00|1304.8|1303.6|1304.3|1303.1|1305.2|1304|1304.2|1303|322
1629681300000|2021-08-23 01:15:00|1304.2|1303|1304.7|1303.5|1304.7|1303.5|1302.3|1301.1|218
1629681600000|2021-08-23 01:20:00|1304.3|1303.1|1304.6|1303.4|1304.8|1303.6|1304|1302.8|101
1629681900000|2021-08-23 01:25:00|1304.7|1303.5|1305.5|1304.3|1305.7|1304.5|1304.5|1303.3|216
1629682200000|2021-08-23 01:30:00|1305.3|1304.1|1304|1302.8|1305.3|1304.1|1304|1302.8|130
1629682500000|2021-08-23 01:35:00|1304.2|1303|1303.5|1302.3|1304.3|1303.1|1303|1301.8|134
1629682800000|2021-08-23 01:40:00|1303.6|1302.4|1305.7|1304.5|1305.8|1304.6|1303.3|1302.1|238
1629683100000|2021-08-23 01:45:00|1305.5|1304.3|1306|1304.8|1306|1304.8|1304.8|1303.6|259
1629683400000|2021-08-23 01:50:00|1305.8|1304.6|1306|1304.8|1306.4|1305.2|1305.5|1304.3|329
1629683700000|2021-08-23 01:55:00|1305.8|1304.6|1305.3|1304.1|1305.8|1304.6|1304.9|1303.7|50
1629684000000|2021-08-23 02:00:00|1305.2|1304|1305.8|1304.6|1305.8|1304.6|1304.1|1302.9|131
1629684300000|2021-08-23 02:05:00|1305.7|1304.5|1304.6|1303.4|1306|1304.8|1304.6|1303.4|85
1629684600000|2021-08-23 02:10:00|1304.5|1303.3|1305.4|1304.2|1305.8|1304.6|1304.5|1303.3|70
1629684900000|2021-08-23 02:15:00|1305.2|1304|1303.8|1302.6|1305.5|1304.3|1303.8|1302.6|84
1629685200000|2021-08-23 02:20:00|1303.6|1302.4|1303.7|1302.5|1303.8|1302.6|1303.6|1302.4|25
1629685500000|2021-08-23 02:25:00|1303.6|1302.4|1304.3|1303.1|1304.3|1303.1|1303.6|1302.4|21
1629685800000|2021-08-23 02:30:00|1304.5|1303.3|1303.5|1302.3|1304.8|1303.6|1303.5|1302.3|28
1629686100000|2021-08-23 02:35:00|1303.6|1302.4|1304.5|1303.3|1304.5|1303.3|1303.6|1302.4|41
1629686400000|2021-08-23 02:40:00|1304.4|1303.2|1303.5|1302.3|1304.5|1303.3|1303.3|1302.1|19
1629686700000|2021-08-23 02:45:00|1303.6|1302.4|1305|1303.8|1305.2|1304|1302.8|1301.6|216
1629687000000|2021-08-23 02:50:00|1305.1|1303.9|1305.4|1304.2|1305.5|1304.3|1304.7|1303.5|75
1629687300000|2021-08-23 02:55:00|1305.3|1304.1|1305.3|1304.1|1305.5|1304.3|1304.3|1303.1|68
1629687600000|2021-08-23 03:00:00|1305.5|1304.3|1307.8|1306.6|1307.8|1306.6|1305.5|1304.3|328
1629687900000|2021-08-23 03:05:00|1307.5|1306.3|1307.8|1306.6|1307.8|1306.6|1307.2|1306|228
1629688200000|2021-08-23 03:10:00|1307.3|1306.1|1307.7|1306.5|1307.8|1306.6|1306.7|1305.5|105
1629688500000|2021-08-23 03:15:00|1307.6|1306.4|1307.8|1306.6|1307.8|1306.6|1306.6|1305.4|96
1629688800000|2021-08-23 03:20:00|1307.7|1306.5|1308.5|1307.3|1308.5|1307.3|1307.6|1306.4|327
1629689100000|2021-08-23 03:25:00|1308.4|1307.2|1307.8|1306.6|1308.4|1307.2|1307.3|1306.1|376
1629689400000|2021-08-23 03:30:00|1307.7|1306.5|1307.5|1306.3|1307.8|1306.6|1307.5|1306.3|11
1629689700000|2021-08-23 03:35:00|1307.7|1306.5|1308|1306.8|1308|1306.8|1307.7|1306.5|28
1629690000000|2021-08-23 03:40:00|1308.1|1306.9|1308|1306.8|1308.3|1307.1|1308|1306.8|17
1629690300000|2021-08-23 03:45:00|1308.1|1306.9|1307.5|1306.3|1308.1|1306.9|1307.5|1306.3|20
1629690600000|2021-08-23 03:50:00|1307.6|1306.4|1307.8|1306.6|1307.8|1306.6|1307.5|1306.3|6
1629690900000|2021-08-23 03:55:00|1307.7|1306.5|1307.4|1306.2|1307.7|1306.5|1307.3|1306.1|13
1629691200000|2021-08-23 04:00:00|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.1|1305.9|66
1629691500000|2021-08-23 04:05:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629691800000|2021-08-23 04:10:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.1|1305.9|5
1629692100000|2021-08-23 04:15:00|1307.1|1305.9|1307.3|1306.1|1307.3|1306.1|1307.1|1305.9|9
1629692400000|2021-08-23 04:20:00|1307.2|1306|1307.1|1305.9|1307.3|1306.1|1307.1|1305.9|17
1629692700000|2021-08-23 04:25:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.1|1305.9|44
1629693000000|2021-08-23 04:30:00|1307.4|1306.2|1307.4|1306.2|1307.6|1306.4|1307.4|1306.2|15
1629693300000|2021-08-23 04:35:00|1307.5|1306.3|1307.3|1306.1|1307.5|1306.3|1307.1|1305.9|8
1629693600000|2021-08-23 04:40:00|1307.2|1306|1307.1|1305.9|1307.3|1306.1|1307.1|1305.9|8
1629693900000|2021-08-23 04:45:00|1307.3|1306.1|1307.8|1306.6|1307.9|1306.7|1307.1|1305.9|31
1629694200000|2021-08-23 04:50:00|1307.9|1306.7|1307.4|1306.2|1307.9|1306.7|1307.3|1306.1|28
1629694500000|2021-08-23 04:55:00|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|0
1629694800000|2021-08-23 05:00:00|1307.3|1306.1|1307.3|1306.1|1307.4|1306.2|1307.1|1305.9|27
1629695100000|2021-08-23 05:05:00|1307.2|1306|1307.1|1305.9|1307.2|1306|1306.8|1305.6|15
1629695400000|2021-08-23 05:10:00|1307.3|1306.1|1307.4|1306.2|1307.5|1306.3|1307.2|1306|37
1629695700000|2021-08-23 05:15:00|1307.3|1306.1|1307.3|1306.1|1307.5|1306.3|1307.2|1306|6
1629696000000|2021-08-23 05:20:00|1307.5|1306.3|1307.3|1306.1|1307.5|1306.3|1307.3|1306.1|8
1629696300000|2021-08-23 05:25:00|1307.1|1305.9|1307.2|1306|1307.3|1306.1|1307|1305.8|20
1629696600000|2021-08-23 05:30:00|1307.1|1305.9|1308.3|1307.1|1308.4|1307.2|1307.1|1305.9|99
1629696900000|2021-08-23 05:35:00|1308.4|1307.2|1308.3|1307.1|1308.8|1307.6|1308.3|1307.1|63
1629697200000|2021-08-23 05:40:00|1308|1306.8|1307.5|1306.3|1308|1306.8|1307.3|1306.1|29
1629697500000|2021-08-23 05:45:00|1307.4|1306.2|1307.8|1306.6|1307.8|1306.6|1307.1|1305.9|63
1629697800000|2021-08-23 05:50:00|1307.6|1306.4|1308.1|1306.9|1308.4|1307.2|1307.5|1306.3|91
1629698100000|2021-08-23 05:55:00|1308.2|1307|1307.5|1306.3|1308.2|1307|1307.2|1306|47
1629698400000|2021-08-23 06:00:00|1307.8|1306.6|1307.5|1306.3|1307.8|1306.6|1307.1|1305.9|32
1629698700000|2021-08-23 06:05:00|1307.8|1306.6|1308.5|1307.3|1308.7|1307.5|1307.8|1306.6|67
1629699000000|2021-08-23 06:10:00|1308.6|1307.4|1308.2|1307|1308.8|1307.6|1308.2|1307|72
1629699300000|2021-08-23 06:15:00|1308.3|1307.1|1309.5|1308.3|1309.8|1308.6|1308.3|1307.1|240
1629699600000|2021-08-23 06:20:00|1309.4|1308.2|1309.7|1308.5|1310.5|1309.3|1309.4|1308.2|94
1629699900000|2021-08-23 06:25:00|1309.8|1308.6|1310.8|1309.6|1310.8|1309.6|1309.4|1308.2|339
1629700200000|2021-08-23 06:30:00|1310.7|1309.5|1311|1309.8|1311|1309.8|1310.1|1308.9|266
1629700500000|2021-08-23 06:35:00|1310.9|1309.7|1309.1|1307.9|1311|1309.8|1309|1307.8|160
1629700800000|2021-08-23 06:40:00|1309.2|1308|1309.5|1308.3|1309.8|1308.6|1308.8|1307.6|139
1629701100000|2021-08-23 06:45:00|1309.4|1308.2|1309.5|1308.3|1309.8|1308.6|1309|1307.8|44
1629701400000|2021-08-23 06:50:00|1309.4|1308.2|1309.3|1308.1|1310.3|1309.1|1309.1|1307.9|43
1629701700000|2021-08-23 06:55:00|1309.5|1308.3|1307.8|1306.6|1309.5|1308.3|1307.8|1306.6|52
1629702000000|2021-08-23 07:00:00|1307.7|1306.5|1307.2|1306|1307.8|1306.6|1307.1|1305.9|73
1629702300000|2021-08-23 07:05:00|1307.3|1306.1|1306.5|1305.3|1307.4|1306.2|1306.5|1305.3|107
1629702600000|2021-08-23 07:10:00|1306.6|1305.4|1306|1304.8|1306.7|1305.5|1306|1304.8|134
1629702900000|2021-08-23 07:15:00|1306.2|1305|1306.4|1305.2|1306.5|1305.3|1306|1304.8|29
1629703200000|2021-08-23 07:20:00|1306.1|1304.9|1306.5|1305.3|1306.6|1305.4|1306.1|1304.9|62
1629703500000|2021-08-23 07:25:00|1306.3|1305.1|1306.4|1305.2|1306.5|1305.3|1306|1304.8|81
1629703800000|2021-08-23 07:30:00|1306.3|1305.1|1308.9|1307.7|1308.9|1307.7|1306|1304.8|126
1629704100000|2021-08-23 07:35:00|1309|1307.8|1308.1|1306.9|1309.5|1308.3|1307.8|1306.6|57
1629704400000|2021-08-23 07:40:00|1308.2|1307|1308.3|1307.1|1308.5|1307.3|1307.5|1306.3|24
1629704700000|2021-08-23 07:45:00|1308.1|1306.9|1309.6|1308.4|1309.7|1308.5|1308|1306.8|90
1629705000000|2021-08-23 07:50:00|1309.5|1308.3|1308.6|1307.4|1309.5|1308.3|1308.6|1307.4|23
1629705300000|2021-08-23 07:55:00|1308.7|1307.5|1309.4|1308.2|1309.5|1308.3|1308.6|1307.4|28
1629705600000|2021-08-23 08:00:00|1309.3|1308.1|1308.4|1307.2|1309.5|1308.3|1308.4|1307.2|27
1629705900000|2021-08-23 08:05:00|1308.5|1307.3|1307.5|1306.3|1308.5|1307.3|1307|1305.8|47
1629706200000|2021-08-23 08:10:00|1307.6|1306.4|1307.1|1305.9|1307.8|1306.6|1307.1|1305.9|29
1629706500000|2021-08-23 08:15:00|1307.3|1306.1|1307.8|1306.6|1307.8|1306.6|1307.2|1306|38
1629706800000|2021-08-23 08:20:00|1307.7|1306.5|1307.2|1306|1307.8|1306.6|1307|1305.8|40
1629707100000|2021-08-23 08:25:00|1307.3|1306.1|1307.4|1306.2|1307.8|1306.6|1306.1|1304.9|185
1629707400000|2021-08-23 08:30:00|1307.5|1306.3|1308.9|1307.7|1308.9|1307.7|1306.5|1305.3|80
1629707700000|2021-08-23 08:35:00|1309|1307.8|1309.8|1308.6|1309.8|1308.6|1309|1307.8|155
1629708000000|2021-08-23 08:40:00|1310.3|1309.1|1310.7|1309.5|1310.8|1309.6|1309.8|1308.6|177
1629708300000|2021-08-23 08:45:00|1310.5|1309.3|1311.5|1310.3|1311.6|1310.4|1310.3|1309.1|151
1629708600000|2021-08-23 08:50:00|1311.3|1310.1|1310.2|1309|1311.5|1310.3|1308.7|1307.5|118
1629708900000|2021-08-23 08:55:00|1310|1308.8|1309.5|1308.3|1310.7|1309.5|1309.3|1308.1|53
1629709200000|2021-08-23 09:00:00|1309.4|1308.2|1309.8|1308.6|1310.5|1309.3|1308.8|1307.6|54
1629709500000|2021-08-23 09:05:00|1309.9|1308.7|1310.3|1309.1|1310.5|1309.3|1309.7|1308.5|21
1629709800000|2021-08-23 09:10:00|1310.4|1309.2|1310.9|1309.7|1311.5|1310.3|1310.4|1309.2|107
1629710100000|2021-08-23 09:15:00|1311|1309.8|1311.3|1310.1|1311.5|1310.3|1310.8|1309.6|45
1629710400000|2021-08-23 09:20:00|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.1|1309.9|3
1629710700000|2021-08-23 09:25:00|1311.4|1310.2|1309.8|1308.6|1311.8|1310.6|1309.8|1308.6|146
1629711000000|2021-08-23 09:30:00|1309.9|1308.7|1309.1|1307.9|1310.1|1308.9|1309.1|1307.9|33
1629711300000|2021-08-23 09:35:00|1309.3|1308.1|1310.3|1309.1|1310.8|1309.6|1309.3|1308.1|141
1629711600000|2021-08-23 09:40:00|1310.2|1309|1309.4|1308.2|1310.2|1309|1309.2|1308|33
1629711900000|2021-08-23 09:45:00|1309.5|1308.3|1311.2|1310|1311.4|1310.2|1309.4|1308.2|50
1629712200000|2021-08-23 09:50:00|1311.3|1310.1|1310.7|1309.5|1311.8|1310.6|1310.6|1309.4|23
1629712500000|2021-08-23 09:55:00|1310.8|1309.6|1310.5|1309.3|1311|1309.8|1310.2|1309|27
1629712800000|2021-08-23 10:00:00|1310.4|1309.2|1309|1307.8|1310.8|1309.6|1308.9|1307.7|41
1629713100000|2021-08-23 10:05:00|1308.9|1307.7|1308.3|1307.1|1309|1307.8|1308.2|1307|53
1629713400000|2021-08-23 10:10:00|1308.4|1307.2|1307.8|1306.6|1308.4|1307.2|1307.5|1306.3|41
1629713700000|2021-08-23 10:15:00|1307.9|1306.7|1307.8|1306.6|1308.7|1307.5|1307.8|1306.6|23
1629714000000|2021-08-23 10:20:00|1308|1306.8|1308.2|1307|1308.7|1307.5|1307.8|1306.6|18
1629714300000|2021-08-23 10:25:00|1308.1|1306.9|1307|1305.8|1308.5|1307.3|1307|1305.8|61
1629714600000|2021-08-23 10:30:00|1307.2|1306|1306.9|1305.7|1307.4|1306.2|1306.5|1305.3|46
1629714900000|2021-08-23 10:35:00|1306.8|1305.6|1306.5|1305.3|1306.8|1305.6|1306|1304.8|68
1629715200000|2021-08-23 10:40:00|1306.6|1305.4|1306.8|1305.6|1306.8|1305.6|1306.4|1305.2|47
1629715500000|2021-08-23 10:45:00|1307|1305.8|1307.3|1306.1|1307.5|1306.3|1306.9|1305.7|42
1629715800000|2021-08-23 10:50:00|1307.5|1306.3|1307.8|1306.6|1307.9|1306.7|1307|1305.8|32
1629716100000|2021-08-23 10:55:00|1307.7|1306.5|1307.4|1306.2|1308.5|1307.3|1307.4|1306.2|37
1629716400000|2021-08-23 11:00:00|1307.5|1306.3|1308.5|1307.3|1308.7|1307.5|1307.5|1306.3|37
1629716700000|2021-08-23 11:05:00|1308.6|1307.4|1309.9|1308.7|1310|1308.8|1308.1|1306.9|28
1629717000000|2021-08-23 11:10:00|1310|1308.8|1308.3|1307.1|1310|1308.8|1308.3|1307.1|60
1629717300000|2021-08-23 11:15:00|1308.7|1307.5|1308.2|1307|1308.9|1307.7|1307.9|1306.7|32
1629717600000|2021-08-23 11:20:00|1308|1306.8|1308.3|1307.1|1308.3|1307.1|1307.6|1306.4|19
1629717900000|2021-08-23 11:25:00|1308.4|1307.2|1307.1|1305.9|1308.8|1307.6|1307|1305.8|54
1629718200000|2021-08-23 11:30:00|1307.2|1306|1308|1306.8|1308|1306.8|1306.8|1305.6|60
1629718500000|2021-08-23 11:35:00|1307.8|1306.6|1307.3|1306.1|1308|1306.8|1307.1|1305.9|60
1629718800000|2021-08-23 11:40:00|1307.4|1306.2|1307|1305.8|1307.4|1306.2|1306.1|1304.9|87
1629719100000|2021-08-23 11:45:00|1307.1|1305.9|1306.8|1305.6|1307.2|1306|1306.4|1305.2|69
1629719400000|2021-08-23 11:50:00|1306.9|1305.7|1306.5|1305.3|1306.9|1305.7|1305.8|1304.6|52
1629719700000|2021-08-23 11:55:00|1306.6|1305.4|1306.3|1305.1|1306.7|1305.5|1306.3|1305.1|44
1629720000000|2021-08-23 12:00:00|1306.4|1305.2|1305.5|1304.3|1306.6|1305.4|1305.3|1304.1|153
1629720300000|2021-08-23 12:05:00|1305.6|1304.4|1305.2|1304|1305.6|1304.4|1304.8|1303.6|288
1629720600000|2021-08-23 12:10:00|1305.3|1304.1|1303.9|1302.7|1305.3|1304.1|1303.4|1302.2|146
1629720900000|2021-08-23 12:15:00|1304|1302.8|1305.2|1304|1305.2|1304|1303.5|1302.3|141
1629721200000|2021-08-23 12:20:00|1305.1|1303.9|1304.7|1303.5|1305.1|1303.9|1304.2|1303|81
1629721500000|2021-08-23 12:25:00|1304.8|1303.6|1306.4|1305.2|1306.8|1305.6|1304.6|1303.4|236
1629721800000|2021-08-23 12:30:00|1306.5|1305.3|1306.3|1305.1|1306.7|1305.5|1306|1304.8|123
1629722100000|2021-08-23 12:35:00|1306.4|1305.2|1306.5|1305.3|1307|1305.8|1306.1|1304.9|125
1629722400000|2021-08-23 12:40:00|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.3|1305.1|74
1629725400000|2021-08-23 13:30:00|1306.8|1305.6|1310.3|1309.1|1311.2|1310|1305.2|1304|2360
1629725700000|2021-08-23 13:35:00|1310.2|1309|1306.8|1305.6|1310.2|1309|1303.8|1302.6|1770
1629726000000|2021-08-23 13:40:00|1307.4|1306.2|1306.8|1305.6|1309.1|1307.9|1306.1|1304.9|822
1629726300000|2021-08-23 13:45:00|1306.9|1305.7|1303.7|1302.5|1308.3|1307.1|1303.4|1302.2|1273
1629726600000|2021-08-23 13:50:00|1303.5|1302.3|1301.9|1300.7|1305.4|1304.2|1301.5|1300.3|996
1629726900000|2021-08-23 13:55:00|1302|1300.8|1302.9|1301.7|1303.3|1302.1|1300.4|1299.2|915
1629727200000|2021-08-23 14:00:00|1302.7|1301.5|1302.4|1301.2|1302.7|1301.5|1299.7|1298.5|801
1629727500000|2021-08-23 14:05:00|1302|1300.8|1303.7|1302.5|1303.9|1302.7|1301.7|1300.5|784
1629727800000|2021-08-23 14:10:00|1303.9|1302.7|1303.9|1302.7|1305.9|1304.7|1303.7|1302.5|730
1629728100000|2021-08-23 14:15:00|1303.8|1302.6|1302.2|1301|1305.7|1304.5|1302.2|1301|433
1629728400000|2021-08-23 14:20:00|1302.1|1300.9|1302.2|1301|1302.9|1301.7|1299.7|1298.5|1077
1629728700000|2021-08-23 14:25:00|1302.4|1301.2|1300.2|1299|1302.4|1301.2|1299.9|1298.7|496
1629729000000|2021-08-23 14:30:00|1300.4|1299.2|1300.7|1299.5|1301.4|1300.2|1300.2|1299|1049
1629729300000|2021-08-23 14:35:00|1300.4|1299.2|1298.9|1297.7|1300.7|1299.5|1298.7|1297.5|662
1629729600000|2021-08-23 14:40:00|1299.2|1298|1297.1|1295.9|1300.2|1299|1296|1294.8|1317
1629729900000|2021-08-23 14:45:00|1296.8|1295.6|1295.5|1294.3|1297.3|1296.1|1295.5|1294.3|764
1629730200000|2021-08-23 14:50:00|1295.7|1294.5|1297.5|1296.3|1297.6|1296.4|1295.5|1294.3|657
1629730500000|2021-08-23 14:55:00|1298|1296.8|1297.8|1296.6|1298.5|1297.3|1297.6|1296.4|454
1629730800000|2021-08-23 15:00:00|1298|1296.8|1295|1293.8|1298|1296.8|1293.6|1292.4|861
1629731100000|2021-08-23 15:05:00|1295.1|1293.9|1296.8|1295.6|1297.6|1296.4|1295.1|1293.9|457
1629731400000|2021-08-23 15:10:00|1297|1295.8|1295.3|1294.1|1297|1295.8|1294.1|1292.9|361
1629731700000|2021-08-23 15:15:00|1295.2|1294|1297|1295.8|1297.3|1296.1|1295.1|1293.9|547
1629732000000|2021-08-23 15:20:00|1297.3|1296.1|1298.7|1297.5|1299.5|1298.3|1296.8|1295.6|703
1629732300000|2021-08-23 15:25:00|1298.6|1297.4|1301|1299.8|1302|1300.8|1298.3|1297.1|964
1629732600000|2021-08-23 15:30:00|1300.9|1299.7|1300.9|1299.7|1302.2|1301|1300.7|1299.5|320
1629732900000|2021-08-23 15:35:00|1300.8|1299.6|1301.8|1300.6|1302.4|1301.2|1299.4|1298.2|369
1629733200000|2021-08-23 15:40:00|1301.9|1300.7|1299.1|1297.9|1301.9|1300.7|1299.1|1297.9|336
1629733500000|2021-08-23 15:45:00|1299.2|1298|1299|1297.8|1299.7|1298.5|1298.5|1297.3|269
1629733800000|2021-08-23 15:50:00|1298.9|1297.7|1299.7|1298.5|1300.4|1299.2|1298.7|1297.5|285
1629734100000|2021-08-23 15:55:00|1299.6|1298.4|1300.3|1299.1|1300.5|1299.3|1298.4|1297.2|343
1629734400000|2021-08-23 16:00:00|1300.4|1299.2|1300.6|1299.4|1301.9|1300.7|1300|1298.8|545
1629734700000|2021-08-23 16:05:00|1300.7|1299.5|1300.8|1299.6|1301.2|1300|1300.2|1299|330
1629735000000|2021-08-23 16:10:00|1300.9|1299.7|1299.8|1298.6|1300.9|1299.7|1299.1|1297.9|213
1629735300000|2021-08-23 16:15:00|1299.9|1298.7|1298.7|1297.5|1299.9|1298.7|1298.2|1297|333
1629735600000|2021-08-23 16:20:00|1298.5|1297.3|1297.9|1296.7|1298.5|1297.3|1296.7|1295.5|588
1629735900000|2021-08-23 16:25:00|1298.2|1297|1298.3|1297.1|1298.7|1297.5|1296.9|1295.7|339
1629736200000|2021-08-23 16:30:00|1298.5|1297.3|1297.7|1296.5|1298.9|1297.7|1297.4|1296.2|295
1629736500000|2021-08-23 16:35:00|1297.9|1296.7|1298.7|1297.5|1299.2|1298|1297.7|1296.5|190
1629736800000|2021-08-23 16:40:00|1298.8|1297.6|1298.7|1297.5|1300.2|1299|1298.2|1297|258
1629737100000|2021-08-23 16:45:00|1298.4|1297.2|1298.5|1297.3|1298.7|1297.5|1297.9|1296.7|323
1629737400000|2021-08-23 16:50:00|1298.7|1297.5|1297.7|1296.5|1299|1297.8|1297.4|1296.2|234
1629737700000|2021-08-23 16:55:00|1297.6|1296.4|1298.5|1297.3|1298.5|1297.3|1297.4|1296.2|233
1629738000000|2021-08-23 17:00:00|1298.7|1297.5|1297.5|1296.3|1298.7|1297.5|1297.5|1296.3|119
1629738300000|2021-08-23 17:05:00|1297.6|1296.4|1299.7|1298.5|1299.8|1298.6|1297.5|1296.3|207
1629738600000|2021-08-23 17:10:00|1299.8|1298.6|1300.4|1299.2|1300.7|1299.5|1299.4|1298.2|313
1629738900000|2021-08-23 17:15:00|1300.5|1299.3|1299.4|1298.2|1300.5|1299.3|1299.4|1298.2|209
1629739200000|2021-08-23 17:20:00|1299.7|1298.5|1298.4|1297.2|1299.7|1298.5|1298.4|1297.2|136
1629739500000|2021-08-23 17:25:00|1298.7|1297.5|1297.3|1296.1|1299|1297.8|1297.2|1296|354
1629739800000|2021-08-23 17:30:00|1297.4|1296.2|1297.9|1296.7|1298.7|1297.5|1296.9|1295.7|263
1629740100000|2021-08-23 17:35:00|1298.2|1297|1298.8|1297.6|1299.2|1298|1298.2|1297|181
1629740400000|2021-08-23 17:40:00|1298.7|1297.5|1298.9|1297.7|1299.3|1298.1|1298.4|1297.2|485
1629740700000|2021-08-23 17:45:00|1299|1297.8|1298.7|1297.5|1299.2|1298|1298.4|1297.2|167
1629741000000|2021-08-23 17:50:00|1298.9|1297.7|1299|1297.8|1299.7|1298.5|1298.4|1297.2|321
1629741300000|2021-08-23 17:55:00|1299.1|1297.9|1296.6|1295.4|1299.2|1298|1296.3|1295.1|332
1629741600000|2021-08-23 18:00:00|1296.7|1295.5|1297.4|1296.2|1297.9|1296.7|1296.4|1295.2|325
1629741900000|2021-08-23 18:05:00|1297.5|1296.3|1296.6|1295.4|1297.5|1296.3|1294.7|1293.5|717
1629742200000|2021-08-23 18:10:00|1296.5|1295.3|1296.4|1295.2|1296.7|1295.5|1294.9|1293.7|1681
1629742500000|2021-08-23 18:15:00|1296.2|1295|1297.8|1296.6|1299.1|1297.9|1295.9|1294.7|998
1629763200000|2021-08-24 00:00:00|1300.6|1299.4|1298.9|1297.7|1302.6|1300.6|1298.3|1297.1|324
1629763500000|2021-08-24 00:05:00|1299.2|1298|1297.7|1296.5|1299.4|1298.2|1296.9|1295.7|215
1629763800000|2021-08-24 00:10:00|1297.6|1296.4|1297.2|1296|1298.7|1297.5|1297|1295.8|74
1629764100000|2021-08-24 00:15:00|1297.3|1296.1|1296.9|1295.7|1298.2|1297|1296.6|1295.4|133
1629764400000|2021-08-24 00:20:00|1297.1|1295.9|1297.7|1296.5|1297.9|1296.7|1296.6|1295.4|59
1629764700000|2021-08-24 00:25:00|1297.6|1296.4|1296.9|1295.7|1297.7|1296.5|1296.9|1295.7|24
1629765000000|2021-08-24 00:30:00|1296.8|1295.6|1296.6|1295.4|1296.9|1295.7|1295.8|1294.6|69
1629765300000|2021-08-24 00:35:00|1296.8|1295.6|1296.7|1295.5|1296.9|1295.7|1296.6|1295.4|26
1629765600000|2021-08-24 00:40:00|1296.4|1295.2|1296.6|1295.4|1296.7|1295.5|1296.4|1295.2|30
1629765900000|2021-08-24 00:45:00|1296.5|1295.3|1296.4|1295.2|1296.6|1295.4|1296.1|1294.9|12
1629766200000|2021-08-24 00:50:00|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296|1294.8|28
1629766500000|2021-08-24 00:55:00|1296.9|1295.7|1297.2|1296|1297.4|1296.2|1296.7|1295.5|31
1629766800000|2021-08-24 01:00:00|1296.7|1295.5|1298.1|1296.9|1298.4|1297.2|1296.5|1295.3|141
1629767100000|2021-08-24 01:05:00|1298|1296.8|1298.1|1296.9|1298.8|1297.6|1297.2|1296|100
1629767400000|2021-08-24 01:10:00|1298.2|1297|1298.6|1297.4|1299.2|1298|1298.2|1297|154
1629767700000|2021-08-24 01:15:00|1298.5|1297.3|1297.7|1296.5|1299.1|1297.9|1297.4|1296.2|68
1629768000000|2021-08-24 01:20:00|1297.6|1296.4|1298.1|1296.9|1298.1|1296.9|1297.4|1296.2|63
1629768300000|2021-08-24 01:25:00|1297.9|1296.7|1297.9|1296.7|1298.7|1297.5|1297.9|1296.7|39
1629768600000|2021-08-24 01:30:00|1297.8|1296.6|1298.9|1297.7|1299.2|1298|1297.5|1296.3|86
1629768900000|2021-08-24 01:35:00|1299|1297.8|1300.2|1299|1300.2|1299|1298.7|1297.5|156
1629769200000|2021-08-24 01:40:00|1300.1|1298.9|1301.9|1300.7|1301.9|1300.7|1299.9|1298.7|387
1629769500000|2021-08-24 01:45:00|1301.7|1300.5|1301.6|1300.4|1301.9|1300.7|1301.1|1299.9|134
1629769800000|2021-08-24 01:50:00|1301.7|1300.5|1302.2|1301|1302.2|1301|1301.4|1300.2|137
1629770100000|2021-08-24 01:55:00|1302.7|1301.5|1303.4|1302.2|1304.7|1303.5|1302.6|1301.4|347
1629770400000|2021-08-24 02:00:00|1303.5|1302.3|1303.3|1302.1|1303.6|1302.4|1302.1|1300.9|186
1629770700000|2021-08-24 02:05:00|1303.4|1302.2|1302.6|1301.4|1303.4|1302.2|1302|1300.8|46
1629771000000|2021-08-24 02:10:00|1302.7|1301.5|1303.9|1302.7|1303.9|1302.7|1302.4|1301.2|59
1629771300000|2021-08-24 02:15:00|1303.8|1302.6|1303.2|1302|1303.8|1302.6|1302.9|1301.7|36
1629771600000|2021-08-24 02:20:00|1303|1301.8|1303.9|1302.7|1303.9|1302.7|1302.4|1301.2|62
1629771900000|2021-08-24 02:25:00|1304|1302.8|1304.4|1303.2|1304.4|1303.2|1303.4|1302.2|88
1629772200000|2021-08-24 02:30:00|1304.5|1303.3|1304.2|1303|1304.5|1303.3|1303.7|1302.5|72
1629772500000|2021-08-24 02:35:00|1304.4|1303.2|1305.2|1304|1305.2|1304|1304.4|1303.2|126
1629772800000|2021-08-24 02:40:00|1305.1|1303.9|1305.1|1303.9|1305.2|1304|1304.9|1303.7|62
1629773100000|2021-08-24 02:45:00|1305.2|1304|1303.9|1302.7|1305.2|1304|1303.6|1302.4|122
1629773400000|2021-08-24 02:50:00|1304.1|1302.9|1305.7|1304.5|1305.8|1304.6|1304.1|1302.9|105
1629773700000|2021-08-24 02:55:00|1305.4|1304.2|1305.3|1304.1|1305.7|1304.5|1304.8|1303.6|54
1629774000000|2021-08-24 03:00:00|1305.4|1304.2|1305.6|1304.4|1305.7|1304.5|1305.3|1304.1|17
1629774300000|2021-08-24 03:05:00|1305.7|1304.5|1306.2|1305|1306.7|1305.5|1305.4|1304.2|184
1629774600000|2021-08-24 03:10:00|1306.4|1305.2|1306.7|1305.5|1306.9|1305.7|1306.3|1305.1|81
1629774900000|2021-08-24 03:15:00|1306.6|1305.4|1307.2|1306|1307.5|1306.3|1306.4|1305.2|162
1629775200000|2021-08-24 03:20:00|1307.3|1306.1|1307.4|1306.2|1308.2|1307|1307.3|1306.1|245
1629775500000|2021-08-24 03:25:00|1307.3|1306.1|1307.7|1306.5|1307.7|1306.5|1307.2|1306|22
1629775800000|2021-08-24 03:30:00|1307.6|1306.4|1306.9|1305.7|1307.7|1306.5|1306.9|1305.7|58
1629776100000|2021-08-24 03:35:00|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.6|1305.4|17
1629776400000|2021-08-24 03:40:00|1306.9|1305.7|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|3
1629776700000|2021-08-24 03:45:00|1306.6|1305.4|1306.4|1305.2|1306.6|1305.4|1306.4|1305.2|47
1629777000000|2021-08-24 03:50:00|||||||||18
1629777300000|2021-08-24 03:55:00|1306.7|1305.5|1306|1304.8|1306.7|1305.5|1305.9|1304.7|44
1629777600000|2021-08-24 04:00:00|1306.1|1304.9|1305.5|1304.3|1306.1|1304.9|1305.4|1304.2|44
1629777900000|2021-08-24 04:05:00|1305.6|1304.4|1305.5|1304.3|1305.7|1304.5|1305.4|1304.2|13
1629778200000|2021-08-24 04:10:00|1305.4|1304.2|1304.9|1303.7|1305.4|1304.2|1304.9|1303.7|25
1629778500000|2021-08-24 04:15:00|1304.8|1303.6|1304.6|1303.4|1304.9|1303.7|1304.6|1303.4|13
1629778800000|2021-08-24 04:20:00|1304.5|1303.3|1304.6|1303.4|1305.2|1304|1304.4|1303.2|19
1629779100000|2021-08-24 04:25:00|1304.4|1303.2|1304.3|1303.1|1304.8|1303.6|1304.1|1302.9|27
1629779400000|2021-08-24 04:30:00|1304.4|1303.2|1304.4|1303.2|1304.8|1303.6|1304.2|1303|4
1629779700000|2021-08-24 04:35:00|1304.3|1303.1|1304.9|1303.7|1305.2|1304|1304.3|1303.1|22
1629780000000|2021-08-24 04:40:00|1305|1303.8|1305.4|1304.2|1305.4|1304.2|1305|1303.8|63
1629780300000|2021-08-24 04:45:00|1305.1|1303.9|1304.5|1303.3|1305.1|1303.9|1304.5|1303.3|31
1629780600000|2021-08-24 04:50:00|1304.4|1303.2|1304.9|1303.7|1304.9|1303.7|1304.4|1303.2|11
1629780900000|2021-08-24 04:55:00|1304.8|1303.6|1304.6|1303.4|1304.8|1303.6|1304.4|1303.2|15
1629781200000|2021-08-24 05:00:00|1304.4|1303.2|1305|1303.8|1305|1303.8|1304.4|1303.2|19
1629781500000|2021-08-24 05:05:00|1304.9|1303.7|1304.9|1303.7|1305|1303.8|1304.9|1303.7|2
1629781800000|2021-08-24 05:10:00|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|2
1629782100000|2021-08-24 05:15:00|1304.7|1303.5|1304.9|1303.7|1305.2|1304|1304.7|1303.5|40
1629782400000|2021-08-24 05:20:00|1305|1303.8|1305.7|1304.5|1306.2|1305|1304.9|1303.7|23
1629782700000|2021-08-24 05:25:00|1305.8|1304.6|1305.8|1304.6|1306.1|1304.9|1305.4|1304.2|22
1629783000000|2021-08-24 05:30:00|1305.9|1304.7|1306.3|1305.1|1306.5|1305.3|1305.6|1304.4|80
1629783300000|2021-08-24 05:35:00|1306.4|1305.2|1306.7|1305.5|1306.9|1305.7|1306.4|1305.2|35
1629783600000|2021-08-24 05:40:00|1306.9|1305.7|1307.2|1306|1307.2|1306|1306.2|1305|80
1629783900000|2021-08-24 05:45:00|1307.4|1306.2|1308.1|1306.9|1308.7|1307.5|1307.2|1306|61
1629784200000|2021-08-24 05:50:00|1308|1306.8|1308|1306.8|1308.4|1307.2|1307.9|1306.7|103
1629784500000|2021-08-24 05:55:00|1307.9|1306.7|1308.3|1307.1|1308.7|1307.5|1307.9|1306.7|56
1629784800000|2021-08-24 06:00:00|1308.2|1307|1308.4|1307.2|1308.4|1307.2|1308.1|1306.9|25
1629785100000|2021-08-24 06:05:00|1308.6|1307.4|1309.3|1308.1|1309.3|1308.1|1308.4|1307.2|96
1629785400000|2021-08-24 06:10:00|1309.2|1308|1309.2|1308|1309.4|1308.2|1308.8|1307.6|46
1629785700000|2021-08-24 06:15:00|1309.1|1307.9|1309.5|1308.3|1309.6|1308.4|1309|1307.8|56
1629786000000|2021-08-24 06:20:00|1309.4|1308.2|1309.4|1308.2|1310.1|1308.9|1309.3|1308.1|32
1629786300000|2021-08-24 06:25:00|1309.6|1308.4|1309.1|1307.9|1309.6|1308.4|1308.6|1307.4|90
1629786600000|2021-08-24 06:30:00|1309.2|1308|1309.4|1308.2|1309.4|1308.2|1309|1307.8|54
1629786900000|2021-08-24 06:35:00|1309.5|1308.3|1309.8|1308.6|1310.4|1309.2|1309.4|1308.2|98
1629787200000|2021-08-24 06:40:00|1309.7|1308.5|1309|1307.8|1309.7|1308.5|1308.9|1307.7|22
1629787500000|2021-08-24 06:45:00|1309.2|1308|1310.1|1308.9|1310.2|1309|1309.2|1308|123
1629787800000|2021-08-24 06:50:00|1310.2|1309|1309.3|1308.1|1310.2|1309|1309.3|1308.1|40
1629788100000|2021-08-24 06:55:00|1309.2|1308|1310.1|1308.9|1310.7|1309.5|1309.2|1308|297
1629788400000|2021-08-24 07:00:00|1309.9|1308.7|1308.4|1307.2|1309.9|1308.7|1308.2|1307|252
1629788700000|2021-08-24 07:05:00|1308.7|1307.5|1308.4|1307.2|1308.9|1307.7|1308.4|1307.2|79
1629789000000|2021-08-24 07:10:00|1308.2|1307|1308.4|1307.2|1308.8|1307.6|1307.9|1306.7|52
1629789300000|2021-08-24 07:15:00|1308.6|1307.4|1308.2|1307|1308.8|1307.6|1307.9|1306.7|57
1629789600000|2021-08-24 07:20:00|1308.7|1307.5|1308.4|1307.2|1308.8|1307.6|1308.1|1306.9|135
1629789900000|2021-08-24 07:25:00|1308.1|1306.9|1308.3|1307.1|1309|1307.8|1308.1|1306.9|55
1629790200000|2021-08-24 07:30:00|1308.5|1307.3|1308.8|1307.6|1309|1307.8|1308.2|1307|32
1629790500000|2021-08-24 07:35:00|1308.9|1307.7|1309.9|1308.7|1310.2|1309|1308.9|1307.7|103
1629790800000|2021-08-24 07:40:00|1309.8|1308.6|1310.2|1309|1310.9|1309.7|1309.8|1308.6|210
1629791100000|2021-08-24 07:45:00|1310|1308.8|1308.8|1307.6|1310.2|1309|1308.6|1307.4|67
1629791400000|2021-08-24 07:50:00|1308.7|1307.5|1311.8|1310.6|1311.9|1310.7|1308.7|1307.5|268
1629791700000|2021-08-24 07:55:00|1311.7|1310.5|1313.3|1312.1|1313.9|1312.7|1311.6|1310.4|306
1629792000000|2021-08-24 08:00:00|1313.2|1312|1312.3|1311.1|1313.3|1312.1|1312.1|1310.9|48
1629792300000|2021-08-24 08:05:00|1312.4|1311.2|1312.3|1311.1|1312.6|1311.4|1311.8|1310.6|33
1629792600000|2021-08-24 08:10:00|1312.4|1311.2|1313|1311.8|1314.2|1313|1312.4|1311.2|50
1629792900000|2021-08-24 08:15:00|1312.9|1311.7|1312.4|1311.2|1312.9|1311.7|1312.1|1310.9|57
1629793200000|2021-08-24 08:20:00|1312.5|1311.3|1313.1|1311.9|1313.6|1312.4|1312.5|1311.3|114
1629793500000|2021-08-24 08:25:00|1313.4|1312.2|1311.4|1310.2|1313.4|1312.2|1311.4|1310.2|56
1629793800000|2021-08-24 08:30:00|1311.6|1310.4|1311.1|1309.9|1312.4|1311.2|1310.9|1309.7|77
1629794100000|2021-08-24 08:35:00|1311.2|1310|1310.6|1309.4|1311.4|1310.2|1310.4|1309.2|28
1629794400000|2021-08-24 08:40:00|1310.5|1309.3|1311.2|1310|1311.2|1310|1310.5|1309.3|18
1629794700000|2021-08-24 08:45:00|1310.9|1309.7|1310.6|1309.4|1311.2|1310|1310.6|1309.4|17
1629795000000|2021-08-24 08:50:00|1310.4|1309.2|1310.6|1309.4|1310.9|1309.7|1310.3|1309.1|16
1629795300000|2021-08-24 08:55:00|1310.5|1309.3|1309.7|1308.5|1310.9|1309.7|1309.5|1308.3|49
1629795600000|2021-08-24 09:00:00|1309.6|1308.4|1309.7|1308.5|1310.2|1309|1309.5|1308.3|27
1629795900000|2021-08-24 09:05:00|1309.6|1308.4|1309.4|1308.2|1309.6|1308.4|1309.4|1308.2|31
1629796200000|2021-08-24 09:10:00|1309.2|1308|1308.7|1307.5|1309.3|1308.1|1308.6|1307.4|47
1629796500000|2021-08-24 09:15:00|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.4|1307.2|17
1629796800000|2021-08-24 09:20:00|1308.8|1307.6|1309.3|1308.1|1310.2|1309|1308.8|1307.6|88
1629797100000|2021-08-24 09:25:00|1309.2|1308|1309.4|1308.2|1309.4|1308.2|1309.1|1307.9|27
1629797400000|2021-08-24 09:30:00|1309.8|1308.6|1310.7|1309.5|1311.2|1310|1309.8|1308.6|134
1629797700000|2021-08-24 09:35:00|1310.4|1309.2|1309.4|1308.2|1310.7|1309.5|1309.4|1308.2|28
1629798000000|2021-08-24 09:40:00|1309.6|1308.4|1310.2|1309|1310.5|1309.3|1308.9|1307.7|30
1629798300000|2021-08-24 09:45:00|1310.3|1309.1|1310.4|1309.2|1310.8|1309.6|1310.3|1309.1|8
1629798600000|2021-08-24 09:50:00|1310.6|1309.4|1310.9|1309.7|1310.9|1309.7|1310.6|1309.4|9
1629798900000|2021-08-24 09:55:00|1310.6|1309.4|1309.1|1307.9|1310.9|1309.7|1308.9|1307.7|57
1629799200000|2021-08-24 10:00:00|1308.7|1307.5|1309.3|1308.1|1309.8|1308.6|1308.7|1307.5|25
1629799500000|2021-08-24 10:05:00|1309.2|1308|1309|1307.8|1309.9|1308.7|1309|1307.8|31
1629799800000|2021-08-24 10:10:00|1308.9|1307.7|1308.4|1307.2|1308.9|1307.7|1308.4|1307.2|36
1629800100000|2021-08-24 10:15:00|1308.7|1307.5|1308.7|1307.5|1308.8|1307.6|1307.9|1306.7|182
1629800400000|2021-08-24 10:20:00|1308.8|1307.6|1308.5|1307.3|1308.9|1307.7|1308.2|1307|31
1629800700000|2021-08-24 10:25:00|1308.6|1307.4|1310.3|1309.1|1310.3|1309.1|1308.6|1307.4|82
1629801000000|2021-08-24 10:30:00|1310.2|1309|1310.3|1309.1|1311|1309.8|1309.8|1308.6|148
1629801300000|2021-08-24 10:35:00|1310.4|1309.2|1310.3|1309.1|1310.9|1309.7|1310.2|1309|44
1629801600000|2021-08-24 10:40:00|1310.4|1309.2|1310.9|1309.7|1310.9|1309.7|1310.1|1308.9|31
1629801900000|2021-08-24 10:45:00|1311.5|1310.3|1311.3|1310.1|1311.6|1310.4|1310.5|1309.3|178
1629802200000|2021-08-24 10:50:00|1311.4|1310.2|1311.8|1310.6|1311.8|1310.6|1310.7|1309.5|13
1629802500000|2021-08-24 10:55:00|1311.7|1310.5|1312.5|1311.3|1312.8|1311.6|1311.2|1310|53
1629802800000|2021-08-24 11:00:00|1312.6|1311.4|1309.8|1308.6|1312.8|1311.6|1309.5|1308.3|122
1629803100000|2021-08-24 11:05:00|1309.7|1308.5|1310|1308.8|1310.4|1309.2|1309.7|1308.5|14
1629803400000|2021-08-24 11:10:00|1309.9|1308.7|1308.1|1306.9|1310.8|1309.6|1308|1306.8|288
1629803700000|2021-08-24 11:15:00|1308.2|1307|1308.5|1307.3|1309.1|1307.9|1308|1306.8|86
1629804000000|2021-08-24 11:20:00|1308.4|1307.2|1308.8|1307.6|1308.8|1307.6|1307.9|1306.7|62
1629804300000|2021-08-24 11:25:00|1309|1307.8|1307.8|1306.6|1309.1|1307.9|1307.7|1306.5|35
1629804600000|2021-08-24 11:30:00|1307.9|1306.7|1308.7|1307.5|1308.7|1307.5|1307.7|1306.5|21
1629804900000|2021-08-24 11:35:00|1308.6|1307.4|1307.4|1306.2|1308.8|1307.6|1307.2|1306|96
1629805200000|2021-08-24 11:40:00|1307.3|1306.1|1306.6|1305.4|1307.8|1306.6|1306.6|1305.4|104
1629805500000|2021-08-24 11:45:00|1306.7|1305.5|1306.8|1305.6|1307.5|1306.3|1306.5|1305.3|70
1629805800000|2021-08-24 11:50:00|1307|1305.8|1306.5|1305.3|1307.5|1306.3|1306.4|1305.2|83
1629806100000|2021-08-24 11:55:00|1306.4|1305.2|1306.7|1305.5|1307.5|1306.3|1306.4|1305.2|441
1629806400000|2021-08-24 12:00:00|1306.8|1305.6|1307.3|1306.1|1307.3|1306.1|1306.2|1305|132
1629806700000|2021-08-24 12:05:00|1307.5|1306.3|1307.3|1306.1|1307.7|1306.5|1307.3|1306.1|79
1629807000000|2021-08-24 12:10:00|1307.4|1306.2|1308.6|1307.4|1308.7|1307.5|1307.2|1306|227
1629807300000|2021-08-24 12:15:00|1308.7|1307.5|1310.1|1308.9|1310.4|1309.2|1308.7|1307.5|176
1629807600000|2021-08-24 12:20:00|1310.2|1309|1310.5|1309.3|1310.7|1309.5|1309|1307.8|96
1629807900000|2021-08-24 12:25:00|1310.6|1309.4|1311.5|1310.3|1311.5|1310.3|1309.9|1308.7|249
1629808200000|2021-08-24 12:30:00|1311.4|1310.2|1311.5|1310.3|1311.8|1310.6|1311.1|1309.9|180
1629808500000|2021-08-24 12:35:00|1311.1|1309.9|1309.5|1308.3|1311.6|1310.4|1309.5|1308.3|246
1629808800000|2021-08-24 12:40:00|1309.2|1308|1309.6|1308.4|1310.1|1308.9|1309.1|1307.9|151
1629811800000|2021-08-24 13:30:00|1310.8|1309.6|1312.5|1311.3|1313.7|1312.5|1308.8|1307.6|4163
1629812100000|2021-08-24 13:35:00|1312.6|1311.4|1316.6|1315.4|1317|1315.8|1311.1|1309.9|1460
1629812400000|2021-08-24 13:40:00|1316.9|1315.7|1323.2|1322|1323.2|1322|1316.6|1315.4|2574
1629812700000|2021-08-24 13:45:00|1323.3|1322.1|1329.5|1328.3|1331|1329.8|1323.3|1322.1|2897
1629813000000|2021-08-24 13:50:00|1329|1327.8|1326.3|1325.1|1330.9|1329.7|1326.2|1325|2152
1629813300000|2021-08-24 13:55:00|1326.4|1325.2|1325.8|1324.6|1327.7|1326.5|1325.8|1324.6|1228
1629813600000|2021-08-24 14:00:00|1325.9|1324.7|1324.5|1323.3|1328.5|1327.3|1322.9|1321.7|1436
1629813900000|2021-08-24 14:05:00|1324.3|1323.1|1325.2|1324|1326|1324.8|1324|1322.8|996
1629814200000|2021-08-24 14:10:00|1325.3|1324.1|1326.7|1325.5|1327.6|1326.4|1325.2|1324|594
1629814500000|2021-08-24 14:15:00|1326.5|1325.3|1327.6|1326.4|1327.6|1326.4|1325.2|1324|1740
1629814800000|2021-08-24 14:20:00|1327.7|1326.5|1327.3|1326.1|1328.8|1327.6|1326.7|1325.5|754
1629815100000|2021-08-24 14:25:00|1327.2|1326|1324.9|1323.7|1327.8|1326.6|1324.5|1323.3|761
1629815400000|2021-08-24 14:30:00|1325.3|1324.1|1326.7|1325.5|1326.9|1325.7|1324.4|1323.2|764
1629815700000|2021-08-24 14:35:00|1326.9|1325.7|1326.2|1325|1329.2|1328|1325.2|1324|760
1629816000000|2021-08-24 14:40:00|1326.3|1325.1|1327.2|1326|1328.7|1327.5|1326.3|1325.1|512
1629816300000|2021-08-24 14:45:00|1327.3|1326.1|1326.2|1325|1328.5|1327.3|1326|1324.8|513
1629816600000|2021-08-24 14:50:00|1326.5|1325.3|1326.2|1325|1326.5|1325.3|1325.2|1324|479
1629816900000|2021-08-24 14:55:00|1326.1|1324.9|1327.7|1326.5|1328.1|1326.9|1326|1324.8|467
1629817200000|2021-08-24 15:00:00|1327.8|1326.6|1332|1330.8|1333|1331.8|1327.8|1326.6|1322
1629817500000|2021-08-24 15:05:00|1332.3|1331.1|1331.5|1330.3|1333|1331.8|1331|1329.8|1215
1629817800000|2021-08-24 15:10:00|1331.8|1330.6|1329.5|1328.3|1332|1330.8|1329.2|1328|642
1629818100000|2021-08-24 15:15:00|1329.2|1328|1330.7|1329.5|1331|1329.8|1329.2|1328|370
1629818400000|2021-08-24 15:20:00|1330.8|1329.6|1331.5|1330.3|1335.2|1334|1330.8|1329.6|1105
1629818700000|2021-08-24 15:25:00|1331.2|1330|1331.2|1330|1332|1330.8|1330.3|1329.1|616
1629819000000|2021-08-24 15:30:00|1331|1329.8|1333.8|1332.6|1334|1332.8|1331|1329.8|876
1629819300000|2021-08-24 15:35:00|1333.7|1332.5|1332.4|1331.2|1335|1333.8|1332.3|1331.1|706
1629819600000|2021-08-24 15:40:00|1332.5|1331.3|1331.7|1330.5|1332.5|1331.3|1330.7|1329.5|678
1629819900000|2021-08-24 15:45:00|1331.8|1330.6|1332.7|1331.5|1333.7|1332.5|1331.5|1330.3|309
1629820200000|2021-08-24 15:50:00|1332.6|1331.4|1333.2|1332|1334.2|1333|1332.6|1331.4|323
1629820500000|2021-08-24 15:55:00|1333|1331.8|1333.5|1332.3|1334|1332.8|1332.2|1331|512
1629820800000|2021-08-24 16:00:00|1333.4|1332.2|1335.2|1334|1335.3|1334.1|1333.2|1332|801
1629821100000|2021-08-24 16:05:00|1335.1|1333.9|1334.5|1333.3|1335.7|1334.5|1333.6|1332.4|481
1629821400000|2021-08-24 16:10:00|1334.3|1333.1|1335.5|1334.3|1335.7|1334.5|1333.7|1332.5|282
1629821700000|2021-08-24 16:15:00|1335.4|1334.2|1336.8|1335.6|1338|1336.8|1335.2|1334|792
1629822000000|2021-08-24 16:20:00|1336.7|1335.5|1335.5|1334.3|1337.7|1336.5|1334.7|1333.5|596
1629822300000|2021-08-24 16:25:00|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1334|1332.8|417
1629822600000|2021-08-24 16:30:00|1335.4|1334.2|1336.4|1335.2|1337.2|1336|1334.9|1333.7|478
1629822900000|2021-08-24 16:35:00|1336.3|1335.1|1336.9|1335.7|1337.5|1336.3|1336.3|1335.1|236
1629823200000|2021-08-24 16:40:00|1337|1335.8|1339|1337.8|1339.7|1338.5|1336.9|1335.7|409
1629823500000|2021-08-24 16:45:00|1338.9|1337.7|1339|1337.8|1340.6|1339.4|1338.9|1337.7|673
1629823800000|2021-08-24 16:50:00|1338.9|1337.7|1339|1337.8|1340.2|1339|1338.5|1337.3|524
1629824100000|2021-08-24 16:55:00|1339.1|1337.9|1336.7|1335.5|1339.5|1338.3|1336.2|1335|915
1629824400000|2021-08-24 17:00:00|1336.5|1335.3|1337.7|1336.5|1338|1336.8|1336.2|1335|569
1629824700000|2021-08-24 17:05:00|1337.9|1336.7|1337.7|1336.5|1338|1336.8|1337|1335.8|277
1629825000000|2021-08-24 17:10:00|1338|1336.8|1339.2|1338|1340|1338.8|1338|1336.8|412
1629825300000|2021-08-24 17:15:00|1339|1337.8|1339|1337.8|1339.5|1338.3|1338.5|1337.3|179
1629825600000|2021-08-24 17:20:00|1338.9|1337.7|1339.5|1338.3|1340|1338.8|1338.5|1337.3|139
1629825900000|2021-08-24 17:25:00|1339.2|1338|1338.5|1337.3|1339.5|1338.3|1338.2|1337|148
1629826200000|2021-08-24 17:30:00|1338.4|1337.2|1335.5|1334.3|1338.5|1337.3|1335.2|1334|483
1629826500000|2021-08-24 17:35:00|1335.6|1334.4|1335|1333.8|1336|1334.8|1334.7|1333.5|367
1629826800000|2021-08-24 17:40:00|1334.9|1333.7|1335.8|1334.6|1336.3|1335.1|1334.7|1333.5|283
1629827100000|2021-08-24 17:45:00|1335.7|1334.5|1335.5|1334.3|1336.6|1335.4|1335.2|1334|272
1629827400000|2021-08-24 17:50:00|1335.6|1334.4|1334.8|1333.6|1336|1334.8|1334.2|1333|375
1629827700000|2021-08-24 17:55:00|1334.7|1333.5|1334|1332.8|1335.8|1334.6|1333.7|1332.5|370
1629828000000|2021-08-24 18:00:00|1334.2|1333|1335.6|1334.4|1336.1|1334.9|1334.2|1333|375
1629828300000|2021-08-24 18:05:00|1335.8|1334.6|1337.1|1335.9|1337.5|1336.3|1335.8|1334.6|765
1629828600000|2021-08-24 18:10:00|1337|1335.8|1335.3|1334.1|1337.1|1335.9|1334.2|1333|1936
1629828900000|2021-08-24 18:15:00|1335.2|1334|1335|1333.8|1335.7|1334.5|1334.5|1333.3|1112
1629849600000|2021-08-25 00:00:00|1334|1332.8|1334.6|1333.4|1336|1334.8|1332.6|1331.4|413
1629849900000|2021-08-25 00:05:00|1334.7|1333.5|1332.9|1331.7|1335.2|1334|1332.9|1331.7|110
1629850200000|2021-08-25 00:10:00|1333.1|1331.9|1329.8|1328.6|1333.6|1332.4|1329.7|1328.5|304
1629850500000|2021-08-25 00:15:00|1329.7|1328.5|1331.5|1330.3|1331.6|1330.4|1329.7|1328.5|61
1629850800000|2021-08-25 00:20:00|1331.2|1330|1330.6|1329.4|1332|1330.8|1330.4|1329.2|75
1629851100000|2021-08-25 00:25:00|1330.5|1329.3|1329.5|1328.3|1331|1329.8|1329.5|1328.3|47
1629851400000|2021-08-25 00:30:00|1329.7|1328.5|1329.7|1328.5|1330.5|1329.3|1329.7|1328.5|55
1629851700000|2021-08-25 00:35:00|1329.5|1328.3|1330.1|1328.9|1330.2|1329|1329.4|1328.2|60
1629852000000|2021-08-25 00:40:00|1330.4|1329.2|1329.9|1328.7|1330.4|1329.2|1329.7|1328.5|62
1629852300000|2021-08-25 00:45:00|1329.7|1328.5|1329.7|1328.5|1330.5|1329.3|1329.7|1328.5|26
1629852600000|2021-08-25 00:50:00|1329.9|1328.7|1330.6|1329.4|1331.2|1330|1329.9|1328.7|66
1629852900000|2021-08-25 00:55:00|1330.2|1329|1330|1328.8|1330.5|1329.3|1330|1328.8|105
1629853200000|2021-08-25 01:00:00|1329.5|1328.3|1328|1326.8|1329.5|1328.3|1327.2|1326|262
1629853500000|2021-08-25 01:05:00|1327.9|1326.7|1327.1|1325.9|1328.2|1327|1326.2|1325|150
1629853800000|2021-08-25 01:10:00|1327|1325.8|1327|1325.8|1327.9|1326.7|1327|1325.8|106
1629854100000|2021-08-25 01:15:00|1327.1|1325.9|1327.6|1326.4|1328.1|1326.9|1327|1325.8|106
1629854400000|2021-08-25 01:20:00|1327.7|1326.5|1327.7|1326.5|1328.2|1327|1327.6|1326.4|76
1629854700000|2021-08-25 01:25:00|1327.6|1326.4|1328|1326.8|1328.2|1327|1327.5|1326.3|26
1629855000000|2021-08-25 01:30:00|1327.9|1326.7|1328.5|1327.3|1328.5|1327.3|1327.7|1326.5|39
1629855300000|2021-08-25 01:35:00|1328.6|1327.4|1328|1326.8|1329|1327.8|1328|1326.8|54
1629855600000|2021-08-25 01:40:00|1328.1|1326.9|1326.7|1325.5|1328.1|1326.9|1326.7|1325.5|100
1629855900000|2021-08-25 01:45:00|1326.9|1325.7|1326.9|1325.7|1327|1325.8|1326.7|1325.5|36
1629856200000|2021-08-25 01:50:00|1326.7|1325.5|1326.9|1325.7|1327|1325.8|1326.5|1325.3|26
1629856500000|2021-08-25 01:55:00|1327|1325.8|1328.2|1327|1328.4|1327.2|1326.7|1325.5|90
1629856800000|2021-08-25 02:00:00|1328.1|1326.9|1327.4|1326.2|1328.2|1327|1326.6|1325.4|80
1629857100000|2021-08-25 02:05:00|1327.5|1326.3|1326.2|1325|1327.8|1326.6|1326|1324.8|659
1629857400000|2021-08-25 02:10:00|1326.4|1325.2|1326.2|1325|1326.5|1325.3|1326|1324.8|75
1629857700000|2021-08-25 02:15:00|1326.4|1325.2|1326.4|1325.2|1327.2|1326|1326.3|1325.1|236
1629858000000|2021-08-25 02:20:00|1326.3|1325.1|1326.4|1325.2|1326.5|1325.3|1326|1324.8|30
1629858300000|2021-08-25 02:25:00|1326.3|1325.1|1326.7|1325.5|1327.3|1326.1|1326.3|1325.1|67
1629858600000|2021-08-25 02:30:00|1326.6|1325.4|1326.9|1325.7|1327.2|1326|1326.6|1325.4|7
1629858900000|2021-08-25 02:35:00|1326.7|1325.5|1326.1|1324.9|1326.7|1325.5|1326|1324.8|99
1629859200000|2021-08-25 02:40:00|1326|1324.8|1327.2|1326|1327.4|1326.2|1326|1324.8|89
1629859500000|2021-08-25 02:45:00|1327.3|1326.1|1327.4|1326.2|1327.9|1326.7|1327.2|1326|57
1629859800000|2021-08-25 02:50:00|1327.5|1326.3|1327|1325.8|1327.8|1326.6|1326.9|1325.7|39
1629860100000|2021-08-25 02:55:00|1327.1|1325.9|1326.5|1325.3|1327.1|1325.9|1326.5|1325.3|18
1629860400000|2021-08-25 03:00:00|1326.4|1325.2|1325.9|1324.7|1326.4|1325.2|1325.7|1324.5|39
1629860700000|2021-08-25 03:05:00|1325.8|1324.6|1326.5|1325.3|1326.5|1325.3|1325.5|1324.3|45
1629861000000|2021-08-25 03:10:00|1326.7|1325.5|1326.1|1324.9|1326.7|1325.5|1326.1|1324.9|29
1629861300000|2021-08-25 03:15:00|1326|1324.8|1326.1|1324.9|1326.2|1325|1325.7|1324.5|37
1629861600000|2021-08-25 03:20:00|1326.2|1325|1325.5|1324.3|1326.2|1325|1325.4|1324.2|18
1629861900000|2021-08-25 03:25:00|1325.4|1324.2|1325.6|1324.4|1325.7|1324.5|1325.4|1324.2|29
1629862200000|2021-08-25 03:30:00|1325.7|1324.5|1326.1|1324.9|1326.1|1324.9|1325.5|1324.3|19
1629862500000|2021-08-25 03:35:00|1326|1324.8|1325.5|1324.3|1326|1324.8|1325.2|1324|44
1629862800000|2021-08-25 03:40:00|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.5|1324.3|24
1629863100000|2021-08-25 03:45:00|1325.6|1324.4|1325.6|1324.4|1325.7|1324.5|1325.5|1324.3|9
1629863400000|2021-08-25 03:50:00|1325.7|1324.5|1325.9|1324.7|1326|1324.8|1325.6|1324.4|8
1629863700000|2021-08-25 03:55:00|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.7|1324.5|3
1629864000000|2021-08-25 04:00:00|1326.1|1324.9|1327|1325.8|1327.2|1326|1326.1|1324.9|69
1629864300000|2021-08-25 04:05:00|1326.9|1325.7|1327.5|1326.3|1328|1326.8|1326.7|1325.5|57
1629864600000|2021-08-25 04:10:00|1327.2|1326|1327.4|1326.2|1327.5|1326.3|1327.2|1326|12
1629864900000|2021-08-25 04:15:00|1327.2|1326|1327.2|1326|1327.6|1326.4|1327.2|1326|25
1629865200000|2021-08-25 04:20:00|1327.3|1326.1|1327.5|1326.3|1327.5|1326.3|1327.3|1326.1|9
1629865500000|2021-08-25 04:25:00|1327.4|1326.2|1327.1|1325.9|1327.5|1326.3|1327.1|1325.9|7
1629865800000|2021-08-25 04:30:00|1327|1325.8|1327.2|1326|1327.5|1326.3|1327|1325.8|18
1629866100000|2021-08-25 04:35:00|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.1|1325.9|14
1629866400000|2021-08-25 04:40:00|1327.3|1326.1|1326.9|1325.7|1327.3|1326.1|1326.9|1325.7|11
1629866700000|2021-08-25 04:45:00|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|9
1629867000000|2021-08-25 04:50:00|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|11
1629867300000|2021-08-25 04:55:00|1327|1325.8|1327|1325.8|1327|1325.8|1326.8|1325.6|22
1629867600000|2021-08-25 05:00:00|1326.9|1325.7|1327.4|1326.2|1327.7|1326.5|1326.9|1325.7|21
1629867900000|2021-08-25 05:05:00|1327.6|1326.4|1327.5|1326.3|1327.7|1326.5|1327.5|1326.3|10
1629868200000|2021-08-25 05:10:00|1327.4|1326.2|1327.2|1326|1327.6|1326.4|1327|1325.8|71
1629868500000|2021-08-25 05:15:00|1327.1|1325.9|1326.9|1325.7|1327.2|1326|1326.9|1325.7|41
1629868800000|2021-08-25 05:20:00|1326.8|1325.6|1328.2|1327|1328.2|1327|1326.7|1325.5|35
1629869100000|2021-08-25 05:25:00|1328|1326.8|1328.2|1327|1328.7|1327.5|1328|1326.8|47
1629869400000|2021-08-25 05:30:00|1328.3|1327.1|1328.3|1327.1|1329.2|1328|1328.2|1327|34
1629869700000|2021-08-25 05:35:00|1328.2|1327|1328.7|1327.5|1328.9|1327.7|1327.9|1326.7|27
1629870000000|2021-08-25 05:40:00|1328.6|1327.4|1328.2|1327|1328.6|1327.4|1327.7|1326.5|45
1629870300000|2021-08-25 05:45:00|1328.1|1326.9|1328.2|1327|1328.4|1327.2|1327.7|1326.5|12
1629870600000|2021-08-25 05:50:00|1328.7|1327.5|1329.2|1328|1329.2|1328|1328.5|1327.3|27
1629870900000|2021-08-25 05:55:00|1329.1|1327.9|1329.2|1328|1329.9|1328.7|1329.1|1327.9|28
1629871200000|2021-08-25 06:00:00|1329|1327.8|1328.7|1327.5|1329.4|1328.2|1328.5|1327.3|159
1629871500000|2021-08-25 06:05:00|1328.6|1327.4|1326.9|1325.7|1328.6|1327.4|1326.7|1325.5|83
1629871800000|2021-08-25 06:10:00|1327.2|1326|1327.1|1325.9|1327.7|1326.5|1327|1325.8|120
1629872100000|2021-08-25 06:15:00|1327|1325.8|1327.2|1326|1327.4|1326.2|1326.4|1325.2|147
1629872400000|2021-08-25 06:20:00|1327.3|1326.1|1326.7|1325.5|1328|1326.8|1326.7|1325.5|138
1629872700000|2021-08-25 06:25:00|1326.9|1325.7|1327.5|1326.3|1327.7|1326.5|1326.7|1325.5|208
1629873000000|2021-08-25 06:30:00|1327.3|1326.1|1326.5|1325.3|1327.3|1326.1|1326.2|1325|67
1629873300000|2021-08-25 06:35:00|1326.6|1325.4|1327|1325.8|1327|1325.8|1326.6|1325.4|21
1629873600000|2021-08-25 06:40:00|1326.9|1325.7|1326.9|1325.7|1327|1325.8|1326|1324.8|56
1629873900000|2021-08-25 06:45:00|1326.7|1325.5|1328.1|1326.9|1328.1|1326.9|1326.7|1325.5|142
1629874200000|2021-08-25 06:50:00|1328.2|1327|1328.6|1327.4|1329|1327.8|1328.1|1326.9|132
1629874500000|2021-08-25 06:55:00|1328.7|1327.5|1327.7|1326.5|1328.7|1327.5|1327.2|1326|54
1629874800000|2021-08-25 07:00:00|1327.5|1326.3|1327.9|1326.7|1328.7|1327.5|1327.2|1326|70
1629875100000|2021-08-25 07:05:00|1327.7|1326.5|1327.9|1326.7|1328.1|1326.9|1327.5|1326.3|16
1629875400000|2021-08-25 07:10:00|1327.7|1326.5|1327.1|1325.9|1327.8|1326.6|1327.1|1325.9|40
1629875700000|2021-08-25 07:15:00|1327.2|1326|1326.5|1325.3|1327.3|1326.1|1326.2|1325|43
1629876000000|2021-08-25 07:20:00|1326.6|1325.4|1327.7|1326.5|1327.9|1326.7|1326.6|1325.4|24
1629876300000|2021-08-25 07:25:00|1327.8|1326.6|1328.6|1327.4|1328.8|1327.6|1327.7|1326.5|58
1629876600000|2021-08-25 07:30:00|1328.7|1327.5|1327|1325.8|1328.7|1327.5|1326.8|1325.6|108
1629876900000|2021-08-25 07:35:00|1327.1|1325.9|1327.6|1326.4|1327.6|1326.4|1326.6|1325.4|35
1629877200000|2021-08-25 07:40:00|1327.5|1326.3|1327.6|1326.4|1327.8|1326.6|1326.7|1325.5|42
1629877500000|2021-08-25 07:45:00|1327.7|1326.5|1329.1|1327.9|1329.3|1328.1|1327.7|1326.5|21
1629877800000|2021-08-25 07:50:00|1328.9|1327.7|1328.6|1327.4|1329.1|1327.9|1328.2|1327|60
1629878100000|2021-08-25 07:55:00|1328.4|1327.2|1329.4|1328.2|1329.9|1328.7|1328.2|1327|45
1629878400000|2021-08-25 08:00:00|1329.5|1328.3|1329.2|1328|1330|1328.8|1328.7|1327.5|78
1629878700000|2021-08-25 08:05:00|1329.1|1327.9|1328.7|1327.5|1329.1|1327.9|1327.8|1326.6|106
1629879000000|2021-08-25 08:10:00|1328.9|1327.7|1331.1|1329.9|1331.7|1330.5|1328.8|1327.6|117
1629879300000|2021-08-25 08:15:00|1331.2|1330|1330.9|1329.7|1331.2|1330|1330.2|1329|104
1629879600000|2021-08-25 08:20:00|1330.7|1329.5|1329.2|1328|1330.7|1329.5|1329.1|1327.9|63
1629879900000|2021-08-25 08:25:00|1329.4|1328.2|1329.6|1328.4|1330.2|1329|1329.4|1328.2|34
1629880200000|2021-08-25 08:30:00|1329.7|1328.5|1329|1327.8|1330|1328.8|1329|1327.8|20
1629880500000|2021-08-25 08:35:00|1329.2|1328|1329.1|1327.9|1329.7|1328.5|1329|1327.8|17
1629880800000|2021-08-25 08:40:00|1328.8|1327.6|1328.4|1327.2|1328.8|1327.6|1327.5|1326.3|26
1629881100000|2021-08-25 08:45:00|1328.5|1327.3|1329.2|1328|1329.2|1328|1328.4|1327.2|12
1629881400000|2021-08-25 08:50:00|1329.1|1327.9|1328.2|1327|1329.1|1327.9|1328.1|1326.9|12
1629881700000|2021-08-25 08:55:00|1328.1|1326.9|1327.6|1326.4|1328.4|1327.2|1327.4|1326.2|11
1629882000000|2021-08-25 09:00:00|1327.4|1326.2|1327.6|1326.4|1328.1|1326.9|1327.2|1326|23
1629882300000|2021-08-25 09:05:00|1327.7|1326.5|1328.2|1327|1328.9|1327.7|1327.4|1326.2|31
1629882600000|2021-08-25 09:10:00|1327.9|1326.7|1327.5|1326.3|1328.1|1326.9|1327.4|1326.2|16
1629882900000|2021-08-25 09:15:00|1327.4|1326.2|1327.7|1326.5|1327.7|1326.5|1327.2|1326|25
1629883200000|2021-08-25 09:20:00|1327.6|1326.4|1326|1324.8|1327.6|1326.4|1325.9|1324.7|60
1629883500000|2021-08-25 09:25:00|1325.9|1324.7|1326.6|1325.4|1327.1|1325.9|1325.4|1324.2|44
1629883800000|2021-08-25 09:30:00|1326.9|1325.7|1326.9|1325.7|1327.2|1326|1326.7|1325.5|19
1629884100000|2021-08-25 09:35:00|1326.7|1325.5|1326.2|1325|1327.1|1325.9|1326.1|1324.9|28
1629884400000|2021-08-25 09:40:00|1326.6|1325.4|1327.7|1326.5|1327.7|1326.5|1326.5|1325.3|44
1629884700000|2021-08-25 09:45:00|1327.6|1326.4|1328.4|1327.2|1328.7|1327.5|1327.6|1326.4|68
1629885000000|2021-08-25 09:50:00|1328.2|1327|1327.6|1326.4|1328.3|1327.1|1327.6|1326.4|16
1629885300000|2021-08-25 09:55:00|1327.5|1326.3|1328.4|1327.2|1328.7|1327.5|1327.5|1326.3|53
1629885600000|2021-08-25 10:00:00|1328.3|1327.1|1328.7|1327.5|1328.9|1327.7|1327.8|1326.6|37
1629885900000|2021-08-25 10:05:00|1328.6|1327.4|1328.4|1327.2|1329.7|1328.5|1327.5|1326.3|62
1629886200000|2021-08-25 10:10:00|1328.5|1327.3|1327.7|1326.5|1328.5|1327.3|1327.7|1326.5|31
1629886500000|2021-08-25 10:15:00|1327.8|1326.6|1327.7|1326.5|1328.2|1327|1327.2|1326|113
1629886800000|2021-08-25 10:20:00|1327.6|1326.4|1328.6|1327.4|1328.6|1327.4|1327.2|1326|17
1629887100000|2021-08-25 10:25:00|1328.5|1327.3|1329.7|1328.5|1330|1328.8|1328.1|1326.9|437
1629887400000|2021-08-25 10:30:00|1329.5|1328.3|1330.2|1329|1330.5|1329.3|1329.1|1327.9|47
1629887700000|2021-08-25 10:35:00|1330.1|1328.9|1329.7|1328.5|1330.1|1328.9|1329.1|1327.9|23
1629888000000|2021-08-25 10:40:00|1329.6|1328.4|1329.4|1328.2|1330.1|1328.9|1328.9|1327.7|27
1629888300000|2021-08-25 10:45:00|1329.5|1328.3|1329.9|1328.7|1330.2|1329|1328.9|1327.7|25
1629888600000|2021-08-25 10:50:00|1330|1328.8|1330.5|1329.3|1330.8|1329.6|1329.8|1328.6|64
1629888900000|2021-08-25 10:55:00|1330.6|1329.4|1331.7|1330.5|1331.7|1330.5|1330.5|1329.3|60
1629889200000|2021-08-25 11:00:00|1332|1330.8|1332.1|1330.9|1332.2|1331|1330.8|1329.6|112
1629889500000|2021-08-25 11:05:00|1332|1330.8|1331.1|1329.9|1332.1|1330.9|1330.9|1329.7|47
1629889800000|2021-08-25 11:10:00|1331|1329.8|1330.2|1329|1331.1|1329.9|1329.7|1328.5|25
1629890100000|2021-08-25 11:15:00|1330.1|1328.9|1330.9|1329.7|1331.1|1329.9|1329.7|1328.5|30
1629890400000|2021-08-25 11:20:00|1330.8|1329.6|1332.9|1331.7|1333|1331.8|1330.7|1329.5|225
1629890700000|2021-08-25 11:25:00|1332.7|1331.5|1332.3|1331.1|1333|1331.8|1331.8|1330.6|39
1629891000000|2021-08-25 11:30:00|1332.2|1331|1331|1329.8|1332.4|1331.2|1330.8|1329.6|34
1629891300000|2021-08-25 11:35:00|1331.1|1329.9|1332.9|1331.7|1333|1331.8|1331.1|1329.9|101
1629891600000|2021-08-25 11:40:00|1332.8|1331.6|1331.8|1330.6|1332.8|1331.6|1331.6|1330.4|21
1629891900000|2021-08-25 11:45:00|1332|1330.8|1331.3|1330.1|1332.2|1331|1330.9|1329.7|27
1629892200000|2021-08-25 11:50:00|1331.2|1330|1330.8|1329.6|1331.5|1330.3|1330|1328.8|75
1629892500000|2021-08-25 11:55:00|1330.7|1329.5|1331.7|1330.5|1332.5|1331.3|1330.7|1329.5|76
1629892800000|2021-08-25 12:00:00|1331.6|1330.4|1329|1327.8|1331.9|1330.7|1328.3|1327.1|212
1629893100000|2021-08-25 12:05:00|1328.9|1327.7|1329.7|1328.5|1329.8|1328.6|1328.5|1327.3|95
1629893400000|2021-08-25 12:10:00|1329.6|1328.4|1328.9|1327.7|1329.7|1328.5|1328.8|1327.6|82
1629893700000|2021-08-25 12:15:00|1329|1327.8|1328.7|1327.5|1329.5|1328.3|1328.2|1327|154
1629894000000|2021-08-25 12:20:00|1328.8|1327.6|1328.3|1327.1|1329.3|1328.1|1328.3|1327.1|84
1629894300000|2021-08-25 12:25:00|1328.6|1327.4|1328.7|1327.5|1329|1327.8|1328.4|1327.2|139
1629894600000|2021-08-25 12:30:00|1328.8|1327.6|1332.8|1331.6|1333.7|1332.5|1328.6|1327.4|344
1629894900000|2021-08-25 12:35:00|1332.3|1331.1|1330.6|1329.4|1332.3|1331.1|1330.1|1328.9|135
1629895200000|2021-08-25 12:40:00|1330.7|1329.5|1331.8|1330.6|1332.5|1331.3|1330.5|1329.3|156
1629898200000|2021-08-25 13:30:00|1332.6|1331.4|1329.6|1328.4|1335.8|1334.6|1328.5|1327.3|3021
1629898500000|2021-08-25 13:35:00|1329.8|1328.6|1332.8|1331.6|1333.6|1332.4|1328.3|1327.1|1456
1629898800000|2021-08-25 13:40:00|1332.9|1331.7|1338.8|1337.6|1339.9|1338.7|1332.4|1331.2|1468
1629899100000|2021-08-25 13:45:00|1338.6|1337.4|1336|1334.8|1338.9|1337.7|1335.2|1334|867
1629899400000|2021-08-25 13:50:00|1336.2|1335|1334.1|1332.9|1338.4|1337.2|1333.2|1332|1742
1629899700000|2021-08-25 13:55:00|1333.6|1332.4|1332.5|1331.3|1334.4|1333.2|1332.1|1330.9|1025
1629900000000|2021-08-25 14:00:00|1332.4|1331.2|1332.8|1331.6|1334.4|1333.2|1331.6|1330.4|800
1629900300000|2021-08-25 14:05:00|1332.4|1331.2|1330.1|1328.9|1332.4|1331.2|1330.1|1328.9|676
1629900600000|2021-08-25 14:10:00|1330.3|1329.1|1329.9|1328.7|1330.8|1329.6|1328.4|1327.2|697
1629900900000|2021-08-25 14:15:00|1329.8|1328.6|1327.4|1326.2|1329.9|1328.7|1327.2|1326|853
1629901200000|2021-08-25 14:20:00|1327.6|1326.4|1329.1|1327.9|1330.3|1329.1|1326.8|1325.6|569
1629901500000|2021-08-25 14:25:00|1329.2|1328|1330.6|1329.4|1330.9|1329.7|1328.4|1327.2|593
1629901800000|2021-08-25 14:30:00|1330.5|1329.3|1329.9|1328.7|1332.5|1331.3|1329.9|1328.7|727
1629902100000|2021-08-25 14:35:00|1329.8|1328.6|1333.1|1331.9|1333.4|1332.2|1329.8|1328.6|558
1629902400000|2021-08-25 14:40:00|1332.9|1331.7|1331.1|1329.9|1333.3|1332.1|1330.1|1328.9|694
1629902700000|2021-08-25 14:45:00|1331.3|1330.1|1332.9|1331.7|1334.4|1333.2|1330.8|1329.6|1286
1629903000000|2021-08-25 14:50:00|1332.6|1331.4|1331.6|1330.4|1333.4|1332.2|1331.4|1330.2|738
1629903300000|2021-08-25 14:55:00|1331.8|1330.6|1330.5|1329.3|1332.8|1331.6|1329.2|1328|1601
1629903600000|2021-08-25 15:00:00|1330.7|1329.5|1333|1331.8|1333.5|1332.3|1330.6|1329.4|397
1629903900000|2021-08-25 15:05:00|1333.3|1332.1|1334.8|1333.6|1334.8|1333.6|1332.8|1331.6|392
1629904200000|2021-08-25 15:10:00|1334.5|1333.3|1333.8|1332.6|1335.3|1334.1|1333.5|1332.3|348
1629904500000|2021-08-25 15:15:00|1333.9|1332.7|1335|1333.8|1335.7|1334.5|1333.8|1332.6|262
1629904800000|2021-08-25 15:20:00|1335.1|1333.9|1334.6|1333.4|1335.8|1334.6|1334.5|1333.3|347
1629905100000|2021-08-25 15:25:00|1334.8|1333.6|1338.4|1337.2|1338.5|1337.3|1334.8|1333.6|597
1629905400000|2021-08-25 15:30:00|1338.3|1337.1|1337|1335.8|1339|1337.8|1336.4|1335.2|675
1629905700000|2021-08-25 15:35:00|1336.5|1335.3|1335.3|1334.1|1336.5|1335.3|1334.1|1332.9|754
1629906000000|2021-08-25 15:40:00|1335.4|1334.2|1335.5|1334.3|1336|1334.8|1335.1|1333.9|167
1629906300000|2021-08-25 15:45:00|1335.3|1334.1|1334.9|1333.7|1335.5|1334.3|1333.8|1332.6|239
1629906600000|2021-08-25 15:50:00|1334.8|1333.6|1334.3|1333.1|1335.3|1334.1|1333.9|1332.7|334
1629906900000|2021-08-25 15:55:00|1334.4|1333.2|1334|1332.8|1335.1|1333.9|1333.3|1332.1|382
1629907200000|2021-08-25 16:00:00|1333.9|1332.7|1333.5|1332.3|1334.3|1333.1|1333.1|1331.9|176
1629907500000|2021-08-25 16:05:00|1333.6|1332.4|1335.8|1334.6|1336.3|1335.1|1333.5|1332.3|237
1629907800000|2021-08-25 16:10:00|1335.6|1334.4|1335.4|1334.2|1335.8|1334.6|1334.5|1333.3|269
1629908100000|2021-08-25 16:15:00|1335.8|1334.6|1336.4|1335.2|1337|1335.8|1335.8|1334.6|215
1629908400000|2021-08-25 16:20:00|1336.6|1335.4|1335.8|1334.6|1337.3|1336.1|1334.5|1333.3|384
1629908700000|2021-08-25 16:25:00|1335.9|1334.7|1336.1|1334.9|1336.4|1335.2|1335|1333.8|307
1629909000000|2021-08-25 16:30:00|1335.9|1334.7|1335.8|1334.6|1336.4|1335.2|1335.4|1334.2|332
1629909300000|2021-08-25 16:35:00|1335.9|1334.7|1336.3|1335.1|1336.4|1335.2|1335.7|1334.5|160
1629909600000|2021-08-25 16:40:00|1336.5|1335.3|1337.3|1336.1|1337.8|1336.6|1336.3|1335.1|253
1629909900000|2021-08-25 16:45:00|1337.1|1335.9|1336|1334.8|1337.1|1335.9|1335.8|1334.6|284
1629910200000|2021-08-25 16:50:00|1335.9|1334.7|1337.3|1336.1|1337.3|1336.1|1335.9|1334.7|128
1629910500000|2021-08-25 16:55:00|1337.1|1335.9|1337.3|1336.1|1337.8|1336.6|1336.8|1335.6|359
1629910800000|2021-08-25 17:00:00|1337|1335.8|1338|1336.8|1339|1337.8|1337|1335.8|360
1629911100000|2021-08-25 17:05:00|1338.1|1336.9|1337.5|1336.3|1338.5|1337.3|1337.3|1336.1|149
1629911400000|2021-08-25 17:10:00|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.1|1335.9|338
1629911700000|2021-08-25 17:15:00|1337.6|1336.4|1338.3|1337.1|1338.5|1337.3|1337.3|1336.1|271
1629912000000|2021-08-25 17:20:00|1338.1|1336.9|1338.3|1337.1|1338.9|1337.7|1337.8|1336.6|561
1629912300000|2021-08-25 17:25:00|1338.5|1337.3|1338.5|1337.3|1338.8|1337.6|1338.3|1337.1|389
1629912600000|2021-08-25 17:30:00|1338.3|1337.1|1341.1|1339.9|1341.1|1339.9|1337.8|1336.6|1034
1629912900000|2021-08-25 17:35:00|1341|1339.8|1340.3|1339.1|1342.1|1340.9|1340|1338.8|586
1629913200000|2021-08-25 17:40:00|1340.5|1339.3|1340.3|1339.1|1341.3|1340.1|1340.1|1338.9|290
1629913500000|2021-08-25 17:45:00|1340|1338.8|1340.2|1339|1340.3|1339.1|1340|1338.8|287
1629913800000|2021-08-25 17:50:00|1340.3|1339.1|1342|1340.8|1342.3|1341.1|1340.2|1339|432
1629914100000|2021-08-25 17:55:00|1341.8|1340.6|1341.5|1340.3|1342.1|1340.9|1341.3|1340.1|429
1629914400000|2021-08-25 18:00:00|1341.4|1340.2|1338.3|1337.1|1341.5|1340.3|1338.3|1337.1|914
1629914700000|2021-08-25 18:05:00|1338.5|1337.3|1339.6|1338.4|1339.9|1338.7|1338.5|1337.3|651
1629915000000|2021-08-25 18:10:00|1339.4|1338.2|1334.5|1333.3|1339.6|1338.4|1334.5|1333.3|1673
1629915300000|2021-08-25 18:15:00|1334.6|1333.4|1334.5|1333.3|1335.5|1334.3|1333.7|1332.5|1234
1629936000000|2021-08-26 00:00:00|1333|1331.8|1331.3|1330.1|1333.7|1332.5|1330|1328.8|561
1629936300000|2021-08-26 00:05:00|1331.4|1330.2|1331|1329.8|1332.2|1331|1330.7|1329.5|75
1629936600000|2021-08-26 00:10:00|1330.9|1329.7|1330.5|1329.3|1331.4|1330.2|1330.5|1329.3|75
1629936900000|2021-08-26 00:15:00|1330.2|1329|1329.5|1328.3|1330.4|1329.2|1329.4|1328.2|192
1629937200000|2021-08-26 00:20:00|1329.4|1328.2|1328.7|1327.5|1329.5|1328.3|1328.7|1327.5|109
1629937500000|2021-08-26 00:25:00|1328.8|1327.6|1329.7|1328.5|1330.2|1329|1328.4|1327.2|169
1629937800000|2021-08-26 00:30:00|1329.8|1328.6|1330.3|1329.1|1330.4|1329.2|1329.8|1328.6|29
1629938100000|2021-08-26 00:35:00|1329.7|1328.5|1330.3|1329.1|1330.7|1329.5|1329.7|1328.5|58
1629938400000|2021-08-26 00:40:00|1330.4|1329.2|1330.3|1329.1|1330.7|1329.5|1329.9|1328.7|13
1629938700000|2021-08-26 00:45:00|1330.2|1329|1331.4|1330.2|1331.4|1330.2|1330.2|1329|119
1629939000000|2021-08-26 00:50:00|1331.5|1330.3|1331.8|1330.6|1332.3|1331.1|1331.3|1330.1|47
1629939300000|2021-08-26 00:55:00|1331.9|1330.7|1331.3|1330.1|1331.9|1330.7|1331.3|1330.1|53
1629939600000|2021-08-26 01:00:00|1331.1|1329.9|1330.7|1329.5|1331.1|1329.9|1330.2|1329|73
1629939900000|2021-08-26 01:05:00|1330.9|1329.7|1329.7|1328.5|1330.9|1329.7|1329.6|1328.4|103
1629940200000|2021-08-26 01:10:00|1329.6|1328.4|1329.8|1328.6|1329.8|1328.6|1328.7|1327.5|153
1629940500000|2021-08-26 01:15:00|1329.7|1328.5|1330.5|1329.3|1330.6|1329.4|1329.7|1328.5|29
1629940800000|2021-08-26 01:20:00|1330.4|1329.2|1330.8|1329.6|1331|1329.8|1330.2|1329|38
1629941100000|2021-08-26 01:25:00|1330.9|1329.7|1330.3|1329.1|1331.2|1330|1330|1328.8|48
1629941400000|2021-08-26 01:30:00|1330.2|1329|1329.3|1328.1|1330.3|1329.1|1329|1327.8|39
1629941700000|2021-08-26 01:35:00|1329.4|1328.2|1329|1327.8|1329.5|1328.3|1328.2|1327|110
1629942000000|2021-08-26 01:40:00|1329.2|1328|1329|1327.8|1329.2|1328|1328.7|1327.5|19
1629942300000|2021-08-26 01:45:00|1329.2|1328|1329.2|1328|1329.3|1328.1|1329|1327.8|43
1629942600000|2021-08-26 01:50:00|1329|1327.8|1329.6|1328.4|1330.1|1328.9|1328.5|1327.3|93
1629942900000|2021-08-26 01:55:00|1329.5|1328.3|1329.1|1327.9|1329.5|1328.3|1328.7|1327.5|93
1629943200000|2021-08-26 02:00:00|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.4|1327.2|56
1629943500000|2021-08-26 02:05:00|1328.7|1327.5|1328.3|1327.1|1329.2|1328|1328.2|1327|171
1629943800000|2021-08-26 02:10:00|1328.2|1327|1328.9|1327.7|1329.1|1327.9|1328.2|1327|82
1629944100000|2021-08-26 02:15:00|1328.5|1327.3|1328.7|1327.5|1328.9|1327.7|1328.2|1327|57
1629944400000|2021-08-26 02:20:00|1328.9|1327.7|1328.3|1327.1|1328.9|1327.7|1328.3|1327.1|21
1629944700000|2021-08-26 02:25:00|1328.2|1327|1329.2|1328|1329.2|1328|1328.2|1327|29
1629945000000|2021-08-26 02:30:00|1328.8|1327.6|1328.7|1327.5|1329.4|1328.2|1327.9|1326.7|70
1629945300000|2021-08-26 02:35:00|1328.8|1327.6|1328.5|1327.3|1329.3|1328.1|1328.5|1327.3|47
1629945600000|2021-08-26 02:40:00|1328.3|1327.1|1328.3|1327.1|1328.9|1327.7|1328.3|1327.1|8
1629945900000|2021-08-26 02:45:00|1328.4|1327.2|1329.4|1328.2|1329.7|1328.5|1328.4|1327.2|47
1629946200000|2021-08-26 02:50:00|1329.5|1328.3|1329.8|1328.6|1330|1328.8|1329.4|1328.2|16
1629946500000|2021-08-26 02:55:00|1329.9|1328.7|1330.7|1329.5|1330.7|1329.5|1329.8|1328.6|24
1629946800000|2021-08-26 03:00:00|1330.6|1329.4|1331.2|1330|1331.3|1330.1|1329.8|1328.6|74
1629947100000|2021-08-26 03:05:00|1331.3|1330.1|1331.4|1330.2|1332.4|1331.2|1331.3|1330.1|152
1629947400000|2021-08-26 03:10:00|1331.3|1330.1|1330.6|1329.4|1331.3|1330.1|1330.5|1329.3|27
1629947700000|2021-08-26 03:15:00|1330.5|1329.3|1330.3|1329.1|1331|1329.8|1330.1|1328.9|68
1629948000000|2021-08-26 03:20:00|1330.4|1329.2|1330.7|1329.5|1331.4|1330.2|1330.2|1329|82
1629948300000|2021-08-26 03:25:00|1330.6|1329.4|1330.4|1329.2|1331|1329.8|1330.1|1328.9|70
1629948600000|2021-08-26 03:30:00|1330.5|1329.3|1330.2|1329|1330.7|1329.5|1330.1|1328.9|33
1629948900000|2021-08-26 03:35:00|1330.3|1329.1|1330.2|1329|1330.5|1329.3|1330|1328.8|15
1629949200000|2021-08-26 03:40:00|1330.1|1328.9|1330.4|1329.2|1330.4|1329.2|1330.1|1328.9|11
1629949500000|2021-08-26 03:45:00|1330.5|1329.3|1331.3|1330.1|1331.7|1330.5|1330.4|1329.2|46
1629949800000|2021-08-26 03:50:00|1331.4|1330.2|1331.1|1329.9|1331.4|1330.2|1331|1329.8|23
1629950100000|2021-08-26 03:55:00|1331|1329.8|1331.1|1329.9|1331.2|1330|1331|1329.8|5
1629950400000|2021-08-26 04:00:00|1331.2|1330|1331.3|1330.1|1331.4|1330.2|1331.2|1330|6
1629950700000|2021-08-26 04:05:00|1331.2|1330|1331|1329.8|1331.6|1330.4|1330.7|1329.5|44
1629951000000|2021-08-26 04:10:00|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.1|1329.9|42
1629951300000|2021-08-26 04:15:00|1331.5|1330.3|1331.5|1330.3|1331.7|1330.5|1331.2|1330|7
1629951600000|2021-08-26 04:20:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|7
1629951900000|2021-08-26 04:25:00|1331.8|1330.6|1331.7|1330.5|1332|1330.8|1331.6|1330.4|10
1629952200000|2021-08-26 04:30:00|1331.6|1330.4|1331.9|1330.7|1332.1|1330.9|1331.2|1330|14
1629952500000|2021-08-26 04:35:00|1332|1330.8|1332|1330.8|1332.3|1331.1|1331.8|1330.6|12
1629952800000|2021-08-26 04:40:00|1331.9|1330.7|1331.8|1330.6|1332|1330.8|1331.7|1330.5|6
1629953100000|2021-08-26 04:45:00|1331.7|1330.5|1331.9|1330.7|1332.1|1330.9|1331.4|1330.2|26
1629953400000|2021-08-26 04:50:00|1331.8|1330.6|1331.6|1330.4|1331.8|1330.6|1331.5|1330.3|8
1629953700000|2021-08-26 04:55:00|1331.4|1330.2|1331.3|1330.1|1331.7|1330.5|1331.3|1330.1|11
1629954000000|2021-08-26 05:00:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|2
1629954300000|2021-08-26 05:05:00|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.1|1329.9|27
1629954600000|2021-08-26 05:10:00|1331.3|1330.1|1331.6|1330.4|1331.7|1330.5|1331.3|1330.1|14
1629954900000|2021-08-26 05:15:00|1331.5|1330.3|1331.1|1329.9|1331.5|1330.3|1331.1|1329.9|17
1629955200000|2021-08-26 05:20:00|1331|1329.8|1331.2|1330|1331.3|1330.1|1331|1329.8|20
1629955500000|2021-08-26 05:25:00|1331.3|1330.1|1331|1329.8|1331.3|1330.1|1331|1329.8|20
1629955800000|2021-08-26 05:30:00|1330.8|1329.6|1331.2|1330|1331.5|1330.3|1330|1328.8|74
1629956100000|2021-08-26 05:35:00|1331.3|1330.1|1331.4|1330.2|1331.7|1330.5|1331.1|1329.9|34
1629956400000|2021-08-26 05:40:00|1331.5|1330.3|1330.9|1329.7|1331.7|1330.5|1330.9|1329.7|15
1629956700000|2021-08-26 05:45:00|1331.1|1329.9|1331.4|1330.2|1331.4|1330.2|1330.9|1329.7|8
1629957000000|2021-08-26 05:50:00|1331.5|1330.3|1332|1330.8|1332.2|1331|1331.5|1330.3|22
1629957300000|2021-08-26 05:55:00|1331.9|1330.7|1331.9|1330.7|1332|1330.8|1331.6|1330.4|14
1629957600000|2021-08-26 06:00:00|1331.8|1330.6|1332.1|1330.9|1332.2|1331|1330.9|1329.7|41
1629957900000|2021-08-26 06:05:00|1332|1330.8|1330.8|1329.6|1332|1330.8|1330.6|1329.4|80
1629958200000|2021-08-26 06:10:00|1330.6|1329.4|1330.7|1329.5|1331.1|1329.9|1330.2|1329|49
1629958500000|2021-08-26 06:15:00|1330.3|1329.1|1330.4|1329.2|1330.6|1329.4|1330.2|1329|34
1629958800000|2021-08-26 06:20:00|1330.3|1329.1|1330.3|1329.1|1330.7|1329.5|1330.2|1329|31
1629959100000|2021-08-26 06:25:00|1330.2|1329|1330.2|1329|1330.6|1329.4|1329.9|1328.7|11
1629959400000|2021-08-26 06:30:00|1330.3|1329.1|1330.6|1329.4|1330.8|1329.6|1330.2|1329|99
1629959700000|2021-08-26 06:35:00|1330.5|1329.3|1329.9|1328.7|1330.5|1329.3|1329.9|1328.7|37
1629960000000|2021-08-26 06:40:00|1329.8|1328.6|1328.8|1327.6|1329.8|1328.6|1328.3|1327.1|144
1629960300000|2021-08-26 06:45:00|1328.9|1327.7|1328.7|1327.5|1329.2|1328|1327.9|1326.7|98
1629960600000|2021-08-26 06:50:00|1328.8|1327.6|1328.7|1327.5|1329.3|1328.1|1328.6|1327.4|176
1629960900000|2021-08-26 06:55:00|1328.6|1327.4|1330.3|1329.1|1330.4|1329.2|1328.4|1327.2|69
1629961200000|2021-08-26 07:00:00|1330.2|1329|1330.1|1328.9|1330.7|1329.5|1330|1328.8|57
1629961500000|2021-08-26 07:05:00|1330|1328.8|1328.7|1327.5|1330.4|1329.2|1328.2|1327|39
1629961800000|2021-08-26 07:10:00|1328.8|1327.6|1328.7|1327.5|1329.3|1328.1|1328.7|1327.5|27
1629962100000|2021-08-26 07:15:00|1328.6|1327.4|1329|1327.8|1329.1|1327.9|1327.9|1326.7|161
1629962400000|2021-08-26 07:20:00|1328.9|1327.7|1328.8|1327.6|1329.2|1328|1328.4|1327.2|33
1629962700000|2021-08-26 07:25:00|1328.9|1327.7|1330.2|1329|1330.3|1329.1|1328.6|1327.4|34
1629963000000|2021-08-26 07:30:00|1330.4|1329.2|1330.5|1329.3|1331|1329.8|1330.4|1329.2|43
1629963300000|2021-08-26 07:35:00|1330.6|1329.4|1331.3|1330.1|1331.7|1330.5|1330.6|1329.4|43
1629963600000|2021-08-26 07:40:00|1331.2|1330|1330.7|1329.5|1331.3|1330.1|1330.7|1329.5|27
1629963900000|2021-08-26 07:45:00|1330.8|1329.6|1330|1328.8|1330.9|1329.7|1329.8|1328.6|45
1629964200000|2021-08-26 07:50:00|1330.2|1329|1329.7|1328.5|1330.8|1329.6|1329.7|1328.5|63
1629964500000|2021-08-26 07:55:00|1329.9|1328.7|1330.3|1329.1|1330.4|1329.2|1329.8|1328.6|33
1629964800000|2021-08-26 08:00:00|1330.4|1329.2|1330.5|1329.3|1330.9|1329.7|1330.2|1329|57
1629965100000|2021-08-26 08:05:00|1330.4|1329.2|1329.7|1328.5|1330.4|1329.2|1329.7|1328.5|19
1629965400000|2021-08-26 08:10:00|1329.8|1328.6|1330|1328.8|1330.1|1328.9|1329.7|1328.5|12
1629965700000|2021-08-26 08:15:00|1329.5|1328.3|1330.4|1329.2|1330.7|1329.5|1329.3|1328.1|74
1629966000000|2021-08-26 08:20:00|1330.3|1329.1|1330.2|1329|1330.5|1329.3|1329.9|1328.7|11
1629966300000|2021-08-26 08:25:00|1330|1328.8|1329.7|1328.5|1330.2|1329|1329.5|1328.3|44
1629966600000|2021-08-26 08:30:00|1329.6|1328.4|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|16
1629966900000|2021-08-26 08:35:00|1330.3|1329.1|1330.2|1329|1330.5|1329.3|1329.9|1328.7|35
1629967200000|2021-08-26 08:40:00|1330|1328.8|1329.7|1328.5|1330.7|1329.5|1329.5|1328.3|32
1629967500000|2021-08-26 08:45:00|1329.8|1328.6|1329.9|1328.7|1330.9|1329.7|1329.8|1328.6|29
1629967800000|2021-08-26 08:50:00|1330.2|1329|1330.4|1329.2|1330.5|1329.3|1330|1328.8|53
1629968100000|2021-08-26 08:55:00|1330.3|1329.1|1330.2|1329|1330.5|1329.3|1329.7|1328.5|13
1629968400000|2021-08-26 09:00:00|1330|1328.8|1328.6|1327.4|1330|1328.8|1328.6|1327.4|23
1629968700000|2021-08-26 09:05:00|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.4|1327.2|25
1629969000000|2021-08-26 09:10:00|1328.5|1327.3|1328.5|1327.3|1329.2|1328|1328.5|1327.3|29
1629969300000|2021-08-26 09:15:00|1328.8|1327.6|1328.2|1327|1328.8|1327.6|1328.1|1326.9|188
1629969600000|2021-08-26 09:20:00|1328|1326.8|1328|1326.8|1328.3|1327.1|1327.7|1326.5|78
1629969900000|2021-08-26 09:25:00|1327.9|1326.7|1328.3|1327.1|1329|1327.8|1327.9|1326.7|40
1629970200000|2021-08-26 09:30:00|1328|1326.8|1329.5|1328.3|1329.5|1328.3|1327|1325.8|129
1629970500000|2021-08-26 09:35:00|1329.4|1328.2|1330.6|1329.4|1330.6|1329.4|1329.3|1328.1|33
1629970800000|2021-08-26 09:40:00|1330.5|1329.3|1329.5|1328.3|1330.7|1329.5|1329.4|1328.2|35
1629971100000|2021-08-26 09:45:00|1329.9|1328.7|1329.5|1328.3|1330.2|1329|1329.2|1328|42
1629971400000|2021-08-26 09:50:00|1329.4|1328.2|1329.9|1328.7|1330.2|1329|1329.2|1328|19
1629971700000|2021-08-26 09:55:00|1330|1328.8|1330.4|1329.2|1330.5|1329.3|1329.9|1328.7|36
1629972000000|2021-08-26 10:00:00|1330.7|1329.5|1331.2|1330|1331.2|1330|1330.4|1329.2|30
1629972300000|2021-08-26 10:05:00|1330.9|1329.7|1330.9|1329.7|1331|1329.8|1330.2|1329|18
1629972600000|2021-08-26 10:10:00|1330.8|1329.6|1330.9|1329.7|1331.2|1330|1330.7|1329.5|6
1629972900000|2021-08-26 10:15:00|1331|1329.8|1330.9|1329.7|1331.3|1330.1|1330.5|1329.3|21
1629973200000|2021-08-26 10:20:00|1330.3|1329.1|1330.7|1329.5|1330.7|1329.5|1330.3|1329.1|27
1629973500000|2021-08-26 10:25:00|1330.8|1329.6|1331.4|1330.2|1331.5|1330.3|1330.8|1329.6|20
1629973800000|2021-08-26 10:30:00|1331.5|1330.3|1330.7|1329.5|1331.5|1330.3|1330.7|1329.5|39
1629974100000|2021-08-26 10:35:00|1330.8|1329.6|1330.9|1329.7|1331.2|1330|1330.5|1329.3|8
1629974400000|2021-08-26 10:40:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.4|1329.2|9
1629974700000|2021-08-26 10:45:00|1331|1329.8|1331.7|1330.5|1332|1330.8|1331|1329.8|43
1629975000000|2021-08-26 10:50:00|1331.9|1330.7|1331.9|1330.7|1332.2|1331|1331.5|1330.3|25
1629975300000|2021-08-26 10:55:00|1332|1330.8|1330.5|1329.3|1332|1330.8|1330.5|1329.3|33
1629975600000|2021-08-26 11:00:00|1330.8|1329.6|1330.3|1329.1|1330.8|1329.6|1329.6|1328.4|140
1629975900000|2021-08-26 11:05:00|1330.4|1329.2|1330.8|1329.6|1331|1329.8|1330.3|1329.1|28
1629976200000|2021-08-26 11:10:00|1330.5|1329.3|1331.2|1330|1332.2|1331|1330.5|1329.3|153
1629976500000|2021-08-26 11:15:00|1331.1|1329.9|1332.3|1331.1|1332.3|1331.1|1331.1|1329.9|32
1629976800000|2021-08-26 11:20:00|1332.2|1331|1331.6|1330.4|1332.7|1331.5|1331.6|1330.4|110
1629977100000|2021-08-26 11:25:00|1331.5|1330.3|1332.4|1331.2|1332.4|1331.2|1331.4|1330.2|34
1629977400000|2021-08-26 11:30:00|1332.5|1331.3|1332.1|1330.9|1333|1331.8|1332.1|1330.9|119
1629977700000|2021-08-26 11:35:00|1332.4|1331.2|1333.3|1332.1|1333.7|1332.5|1332.4|1331.2|63
1629978000000|2021-08-26 11:40:00|1333.4|1332.2|1332.9|1331.7|1333.4|1332.2|1332.6|1331.4|25
1629978300000|2021-08-26 11:45:00|1333|1331.8|1332.7|1331.5|1333|1331.8|1332.4|1331.2|26
1629978600000|2021-08-26 11:50:00|1332.4|1331.2|1331.7|1330.5|1332.7|1331.5|1331.7|1330.5|56
1629978900000|2021-08-26 11:55:00|1332.2|1331|1333.9|1332.7|1333.9|1332.7|1332.2|1331|68
1629979200000|2021-08-26 12:00:00|1333.8|1332.6|1332.1|1330.9|1333.8|1332.6|1332|1330.8|64
1629979500000|2021-08-26 12:05:00|1332|1330.8|1332.1|1330.9|1332.2|1331|1331.2|1330|122
1629979800000|2021-08-26 12:10:00|1332.2|1331|1332.5|1331.3|1332.7|1331.5|1331.7|1330.5|40
1629980100000|2021-08-26 12:15:00|1332.6|1331.4|1331.4|1330.2|1333|1331.8|1331.3|1330.1|199
1629980400000|2021-08-26 12:20:00|1331.5|1330.3|1331.5|1330.3|1331.7|1330.5|1330.9|1329.7|156
1629980700000|2021-08-26 12:25:00|1331.4|1330.2|1332.2|1331|1332.2|1331|1331.3|1330.1|96
1629981000000|2021-08-26 12:30:00|1332.3|1331.1|1330.2|1329|1332.5|1331.3|1330|1328.8|141
1629981300000|2021-08-26 12:35:00|1330.1|1328.9|1329|1327.8|1330.2|1329|1328.3|1327.1|311
1629981600000|2021-08-26 12:40:00|1328.9|1327.7|1331.4|1330.2|1331.5|1330.3|1328.9|1327.7|166
1629984600000|2021-08-26 13:30:00|1330.9|1329.7|1327.5|1326.3|1331.4|1330.2|1323.4|1322.2|3037
1629984900000|2021-08-26 13:35:00|1327.6|1326.4|1322.4|1321.2|1327.9|1326.7|1321.3|1320.1|2112
1629985200000|2021-08-26 13:40:00|1322.7|1321.5|1324|1322.8|1326.4|1325.2|1321.1|1319.9|1569
1629985500000|2021-08-26 13:45:00|1324.1|1322.9|1325.4|1324.2|1327.2|1326|1324.1|1322.9|1298
1629985800000|2021-08-26 13:50:00|1325.5|1324.3|1325.7|1324.5|1326.2|1325|1324.1|1322.9|901
1629986100000|2021-08-26 13:55:00|1326.1|1324.9|1326.8|1325.6|1329.3|1328.1|1325.7|1324.5|979
1629986400000|2021-08-26 14:00:00|1327.2|1326|1326.2|1325|1327.9|1326.7|1325.7|1324.5|744
1629986700000|2021-08-26 14:05:00|1326.4|1325.2|1325.7|1324.5|1326.7|1325.5|1324.4|1323.2|578
1629987000000|2021-08-26 14:10:00|1325.6|1324.4|1327.4|1326.2|1328.4|1327.2|1325.4|1324.2|451
1629987300000|2021-08-26 14:15:00|1327.5|1326.3|1327.4|1326.2|1328.5|1327.3|1326.4|1325.2|503
1629987600000|2021-08-26 14:20:00|1327.5|1326.3|1326.9|1325.7|1327.7|1326.5|1325.8|1324.6|488
1629987900000|2021-08-26 14:25:00|1327|1325.8|1324.5|1323.3|1327|1325.8|1324.5|1323.3|315
1629988200000|2021-08-26 14:30:00|1324.2|1323|1326.2|1325|1326.9|1325.7|1323.7|1322.5|530
1629988500000|2021-08-26 14:35:00|1326.3|1325.1|1326.2|1325|1327.5|1326.3|1326.2|1325|235
1629988800000|2021-08-26 14:40:00|1326.4|1325.2|1328.7|1327.5|1329.7|1328.5|1326.2|1325|463
1629989100000|2021-08-26 14:45:00|1328.4|1327.2|1328.9|1327.7|1329.9|1328.7|1328.4|1327.2|544
1629989400000|2021-08-26 14:50:00|1328.7|1327.5|1329.5|1328.3|1329.7|1328.5|1328.4|1327.2|321
1629989700000|2021-08-26 14:55:00|1329.4|1328.2|1328.4|1327.2|1330.4|1329.2|1327.7|1326.5|431
1629990000000|2021-08-26 15:00:00|1328.7|1327.5|1328.4|1327.2|1328.9|1327.7|1327.4|1326.2|293
1629990300000|2021-08-26 15:05:00|1328.7|1327.5|1328.5|1327.3|1329.1|1327.9|1327.2|1326|357
1629990600000|2021-08-26 15:10:00|1328.6|1327.4|1326.9|1325.7|1329.2|1328|1326.4|1325.2|429
1629990900000|2021-08-26 15:15:00|1327.2|1326|1327.7|1326.5|1328.7|1327.5|1327.2|1326|276
1629991200000|2021-08-26 15:20:00|1327.8|1326.6|1328.2|1327|1328.4|1327.2|1326.6|1325.4|227
1629991500000|2021-08-26 15:25:00|1327.9|1326.7|1326.9|1325.7|1328.4|1327.2|1326.9|1325.7|249
1629991800000|2021-08-26 15:30:00|1327.2|1326|1327.2|1326|1327.7|1326.5|1326.4|1325.2|230
1629992100000|2021-08-26 15:35:00|1327.3|1326.1|1327.6|1326.4|1328.2|1327|1327.2|1326|209
1629992400000|2021-08-26 15:40:00|1327.5|1326.3|1326.2|1325|1327.5|1326.3|1325.9|1324.7|336
1629992700000|2021-08-26 15:45:00|1325.9|1324.7|1326.9|1325.7|1327.2|1326|1325.7|1324.5|380
1629993000000|2021-08-26 15:50:00|1327.1|1325.9|1326.5|1325.3|1327.5|1326.3|1326.4|1325.2|288
1629993300000|2021-08-26 15:55:00|1326.7|1325.5|1327.5|1326.3|1327.5|1326.3|1326.5|1325.3|205
1629993600000|2021-08-26 16:00:00|1327.7|1326.5|1330.3|1329.1|1331.5|1330.3|1327.7|1326.5|1324
1629993900000|2021-08-26 16:05:00|1330.4|1329.2|1329.3|1328.1|1330.5|1329.3|1329.3|1328.1|306
1629994200000|2021-08-26 16:10:00|1329|1327.8|1329.3|1328.1|1329.5|1328.3|1327.8|1326.6|303
1629994500000|2021-08-26 16:15:00|1329|1327.8|1328.8|1327.6|1329.3|1328.1|1327.8|1326.6|211
1629994800000|2021-08-26 16:20:00|1328.7|1327.5|1329|1327.8|1329.3|1328.1|1328|1326.8|244
1629995100000|2021-08-26 16:25:00|1329.1|1327.9|1328.5|1327.3|1330|1328.8|1328.5|1327.3|210
1629995400000|2021-08-26 16:30:00|1328.3|1327.1|1329.3|1328.1|1329.3|1328.1|1327.5|1326.3|267
1629995700000|2021-08-26 16:35:00|1329.5|1328.3|1329.3|1328.1|1329.8|1328.6|1328.4|1327.2|287
1629996000000|2021-08-26 16:40:00|1329.1|1327.9|1330.3|1329.1|1330.5|1329.3|1328.9|1327.7|214
1629996300000|2021-08-26 16:45:00|1330.1|1328.9|1330.6|1329.4|1331|1329.8|1330.1|1328.9|286
1629996600000|2021-08-26 16:50:00|1330.3|1329.1|1330.9|1329.7|1331.5|1330.3|1330.3|1329.1|267
1629996900000|2021-08-26 16:55:00|1331.1|1329.9|1330.3|1329.1|1331.3|1330.1|1330.2|1329|156
1629997200000|2021-08-26 17:00:00|1330.2|1329|1331.6|1330.4|1331.6|1330.4|1330.2|1329|368
1629997500000|2021-08-26 17:05:00|1331.9|1330.7|1331.9|1330.7|1332.3|1331.1|1331.6|1330.4|491
1629997800000|2021-08-26 17:10:00|1332.1|1330.9|1332.1|1330.9|1333.1|1331.9|1331.6|1330.4|348
1629998100000|2021-08-26 17:15:00|1332.3|1331.1|1332.6|1331.4|1333.2|1332|1332.1|1330.9|334
1629998400000|2021-08-26 17:20:00|1332.7|1331.5|1333.6|1332.4|1333.6|1332.4|1332.3|1331.1|328
1629998700000|2021-08-26 17:25:00|1333.4|1332.2|1332.8|1331.6|1333.6|1332.4|1331.8|1330.6|482
1629999000000|2021-08-26 17:30:00|1332.9|1331.7|1332.3|1331.1|1332.9|1331.7|1332|1330.8|254
1629999300000|2021-08-26 17:35:00|1332.2|1331|1331.6|1330.4|1332.6|1331.4|1331.6|1330.4|162
1629999600000|2021-08-26 17:40:00|1331.8|1330.6|1331.6|1330.4|1332.6|1331.4|1331|1329.8|400
1629999900000|2021-08-26 17:45:00|1331.7|1330.5|1330.9|1329.7|1332.5|1331.3|1330.3|1329.1|548
1630000200000|2021-08-26 17:50:00|1331|1329.8|1331.8|1330.6|1332.3|1331.1|1330.7|1329.5|202
1630000500000|2021-08-26 17:55:00|1332.1|1330.9|1331.4|1330.2|1332.5|1331.3|1330.9|1329.7|270
1630000800000|2021-08-26 18:00:00|1331.6|1330.4|1331.6|1330.4|1332.6|1331.4|1331.3|1330.1|542
1630001100000|2021-08-26 18:05:00|1331.9|1330.7|1332.1|1330.9|1332.4|1331.2|1330.7|1329.5|395
1630001400000|2021-08-26 18:10:00|1332|1330.8|1329.4|1328.2|1332.1|1330.9|1328.5|1327.3|1858
1630001700000|2021-08-26 18:15:00|1329.5|1328.3|1328.6|1327.4|1329.9|1328.7|1328.1|1326.9|822
1630022400000|2021-08-27 00:00:00|1325.9|1324.7|1324.9|1323.7|1326.6|1325.4|1324.8|1323.6|390
1630022700000|2021-08-27 00:05:00|1325.1|1323.9|1326.6|1325.4|1326.6|1325.4|1323.9|1322.7|337
1630023000000|2021-08-27 00:10:00|1326.4|1325.2|1325.7|1324.5|1326.4|1325.2|1325.6|1324.4|65
1630023300000|2021-08-27 00:15:00|1325.8|1324.6|1325.6|1324.4|1326.3|1325.1|1325.6|1324.4|39
1630023600000|2021-08-27 00:20:00|1325.3|1324.1|1325|1323.8|1325.4|1324.2|1324.6|1323.4|134
1630023900000|2021-08-27 00:25:00|1324.6|1323.4|1324.1|1322.9|1324.7|1323.5|1324.1|1322.9|53
1630024200000|2021-08-27 00:30:00|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1323.8|1322.6|43
1630024500000|2021-08-27 00:35:00|1324.2|1323|1324.2|1323|1324.3|1323.1|1324.1|1322.9|43
1630024800000|2021-08-27 00:40:00|1324.1|1322.9|1323.8|1322.6|1324.4|1323.2|1323.8|1322.6|38
1630025100000|2021-08-27 00:45:00|1323.9|1322.7|1324.2|1323|1324.5|1323.3|1323.8|1322.6|65
1630025400000|2021-08-27 00:50:00|1324.1|1322.9|1323.7|1322.5|1324.2|1323|1323.7|1322.5|29
1630025700000|2021-08-27 00:55:00|1323.9|1322.7|1323.6|1322.4|1323.9|1322.7|1323.1|1321.9|21
1630026000000|2021-08-27 01:00:00|1323.3|1322.1|1321.6|1320.4|1323.3|1322.1|1321.5|1320.3|170
1630026300000|2021-08-27 01:05:00|1321.7|1320.5|1321.7|1320.5|1322.2|1321|1321.1|1319.9|84
1630026600000|2021-08-27 01:10:00|1321.6|1320.4|1321.9|1320.7|1322.6|1321.4|1321.3|1320.1|50
1630026900000|2021-08-27 01:15:00|1321.8|1320.6|1322.6|1321.4|1322.6|1321.4|1321.8|1320.6|165
1630027200000|2021-08-27 01:20:00|1322.5|1321.3|1322.6|1321.4|1322.6|1321.4|1322.3|1321.1|50
1630027500000|2021-08-27 01:25:00|1322.5|1321.3|1322.8|1321.6|1323|1321.8|1322.3|1321.1|81
1630027800000|2021-08-27 01:30:00|1323|1321.8|1324.1|1322.9|1324.3|1323.1|1322.5|1321.3|113
1630028100000|2021-08-27 01:35:00|1324.2|1323|1325.2|1324|1325.3|1324.1|1324.1|1322.9|163
1630028400000|2021-08-27 01:40:00|1325.1|1323.9|1324.8|1323.6|1325.3|1324.1|1324.8|1323.6|54
1630028700000|2021-08-27 01:45:00|1324.9|1323.7|1324.3|1323.1|1325.2|1324|1324.1|1322.9|49
1630029000000|2021-08-27 01:50:00|1324.2|1323|1323.9|1322.7|1324.6|1323.4|1323.9|1322.7|11
1630029300000|2021-08-27 01:55:00|1323.8|1322.6|1323.3|1322.1|1323.8|1322.6|1323.3|1322.1|45
1630029600000|2021-08-27 02:00:00|1323|1321.8|1324.4|1323.2|1324.4|1323.2|1323|1321.8|28
1630029900000|2021-08-27 02:05:00|1324.3|1323.1|1324.3|1323.1|1324.6|1323.4|1324.2|1323|10
1630030200000|2021-08-27 02:10:00|1324.4|1323.2|1323.7|1322.5|1324.6|1323.4|1323.3|1322.1|54
1630030500000|2021-08-27 02:15:00|1323.6|1322.4|1323.7|1322.5|1324.1|1322.9|1323.6|1322.4|13
1630030800000|2021-08-27 02:20:00|1323.6|1322.4|1323.4|1322.2|1323.8|1322.6|1323.3|1322.1|31
1630031100000|2021-08-27 02:25:00|1323.3|1322.1|1324.1|1322.9|1324.1|1322.9|1323.3|1322.1|27
1630031400000|2021-08-27 02:30:00|1324.2|1323|1323.9|1322.7|1324.4|1323.2|1323.8|1322.6|27
1630031700000|2021-08-27 02:35:00|1324.1|1322.9|1324.7|1323.5|1324.7|1323.5|1324.1|1322.9|39
1630032000000|2021-08-27 02:40:00|1324.6|1323.4|1323.7|1322.5|1324.7|1323.5|1323.6|1322.4|23
1630032300000|2021-08-27 02:45:00|1323.6|1322.4|1322.3|1321.1|1323.9|1322.7|1322.1|1320.9|102
1630032600000|2021-08-27 02:50:00|1322.4|1321.2|1321.3|1320.1|1322.6|1321.4|1321.3|1320.1|173
1630032900000|2021-08-27 02:55:00|1321.4|1320.2|1321.1|1319.9|1321.4|1320.2|1320.3|1319.1|154
1630033200000|2021-08-27 03:00:00|1321|1319.8|1322.8|1321.6|1323.1|1321.9|1320.9|1319.7|58
1630033500000|2021-08-27 03:05:00|1323.1|1321.9|1323.3|1322.1|1323.7|1322.5|1322.8|1321.6|73
1630033800000|2021-08-27 03:10:00|1323.2|1322|1322.8|1321.6|1323.6|1322.4|1322.1|1320.9|77
1630034100000|2021-08-27 03:15:00|1322.9|1321.7|1324.8|1323.6|1324.9|1323.7|1322.6|1321.4|123
1630034400000|2021-08-27 03:20:00|1324.6|1323.4|1323.6|1322.4|1324.8|1323.6|1323.3|1322.1|38
1630034700000|2021-08-27 03:25:00|1323.4|1322.2|1323.9|1322.7|1323.9|1322.7|1323.1|1321.9|17
1630035000000|2021-08-27 03:30:00|1323.8|1322.6|1323.1|1321.9|1323.8|1322.6|1322.9|1321.7|25
1630035300000|2021-08-27 03:35:00|1322.9|1321.7|1322.8|1321.6|1323.1|1321.9|1322.8|1321.6|10
1630035600000|2021-08-27 03:40:00|1323|1321.8|1322.8|1321.6|1323|1321.8|1322.8|1321.6|16
1630035900000|2021-08-27 03:45:00|1322.9|1321.7|1322.7|1321.5|1322.9|1321.7|1322.3|1321.1|19
1630036200000|2021-08-27 03:50:00|1322.6|1321.4|1322.8|1321.6|1322.9|1321.7|1322.6|1321.4|4
1630036500000|2021-08-27 03:55:00|1322.9|1321.7|1322.6|1321.4|1322.9|1321.7|1322.6|1321.4|6
1630036800000|2021-08-27 04:00:00|1322.7|1321.5|1322.1|1320.9|1322.7|1321.5|1322.1|1320.9|10
1630037100000|2021-08-27 04:05:00|1322|1320.8|1321.9|1320.7|1322|1320.8|1321.9|1320.7|7
1630037400000|2021-08-27 04:10:00|1322|1320.8|1322.2|1321|1322.3|1321.1|1321.8|1320.6|20
1630037700000|2021-08-27 04:15:00|1322.1|1320.9|1321.9|1320.7|1322.2|1321|1321.9|1320.7|6
1630038000000|2021-08-27 04:20:00|1322|1320.8|1321.8|1320.6|1322.2|1321|1321.8|1320.6|6
1630038300000|2021-08-27 04:25:00|1322|1320.8|1321.8|1320.6|1322.1|1320.9|1321.8|1320.6|14
1630038600000|2021-08-27 04:30:00|1321.9|1320.7|1322.2|1321|1322.3|1321.1|1321.9|1320.7|27
1630038900000|2021-08-27 04:35:00|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|7
1630039200000|2021-08-27 04:40:00|1322.3|1321.1|1322.1|1320.9|1322.3|1321.1|1322|1320.8|5
1630039500000|2021-08-27 04:45:00|1322.2|1321|1321.8|1320.6|1322.2|1321|1321.8|1320.6|19
1630039800000|2021-08-27 04:50:00|1321.9|1320.7|1321.6|1320.4|1321.9|1320.7|1321.4|1320.2|31
1630040100000|2021-08-27 04:55:00|1321.8|1320.6|1321.6|1320.4|1321.8|1320.6|1321.6|1320.4|6
1630040400000|2021-08-27 05:00:00|1321.7|1320.5|1322.8|1321.6|1322.8|1321.6|1321.7|1320.5|15
1630040700000|2021-08-27 05:05:00|1322.6|1321.4|1321.8|1320.6|1322.7|1321.5|1321.8|1320.6|18
1630041000000|2021-08-27 05:10:00|1321.7|1320.5|1321.6|1320.4|1321.8|1320.6|1321.6|1320.4|9
1630041300000|2021-08-27 05:15:00|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.4|1320.2|8
1630041600000|2021-08-27 05:20:00|1321.8|1320.6|1321.8|1320.6|1322.1|1320.9|1321.6|1320.4|20
1630041900000|2021-08-27 05:25:00|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.6|1320.4|16
1630042200000|2021-08-27 05:30:00|1322.2|1321|1322.6|1321.4|1323.1|1321.9|1322|1320.8|79
1630042500000|2021-08-27 05:35:00|1322.5|1321.3|1321.8|1320.6|1322.6|1321.4|1321.6|1320.4|28
1630042800000|2021-08-27 05:40:00|1321.6|1320.4|1321.6|1320.4|1322.2|1321|1321.3|1320.1|43
1630043100000|2021-08-27 05:45:00|1321.5|1320.3|1321.6|1320.4|1321.6|1320.4|1321.3|1320.1|72
1630043400000|2021-08-27 05:50:00|1321.5|1320.3|1321.3|1320.1|1321.5|1320.3|1321.1|1319.9|23
1630043700000|2021-08-27 05:55:00|1321.1|1319.9|1321.1|1319.9|1321.2|1320|1320.6|1319.4|36
1630044000000|2021-08-27 06:00:00|1321.2|1320|1320.8|1319.6|1321.3|1320.1|1320.6|1319.4|28
1630044300000|2021-08-27 06:05:00|1320.6|1319.4|1320.4|1319.2|1320.8|1319.6|1320.4|1319.2|27
1630044600000|2021-08-27 06:10:00|1320.5|1319.3|1320.5|1319.3|1320.6|1319.4|1320.4|1319.2|24
1630044900000|2021-08-27 06:15:00|1320.4|1319.2|1320.5|1319.3|1320.6|1319.4|1320.3|1319.1|50
1630045200000|2021-08-27 06:20:00|1320.6|1319.4|1320.4|1319.2|1320.6|1319.4|1320.3|1319.1|21
1630045500000|2021-08-27 06:25:00|1320.5|1319.3|1320.3|1319.1|1320.6|1319.4|1319.8|1318.6|70
1630045800000|2021-08-27 06:30:00|1320.1|1318.9|1319.9|1318.7|1320.9|1319.7|1319.8|1318.6|36
1630046100000|2021-08-27 06:35:00|1319.8|1318.6|1319.6|1318.4|1320.2|1319|1319.6|1318.4|36
1630046400000|2021-08-27 06:40:00|1319.4|1318.2|1320.1|1318.9|1320.4|1319.2|1319.3|1318.1|33
1630046700000|2021-08-27 06:45:00|1320.2|1319|1321.2|1320|1321.2|1320|1320.2|1319|62
1630047000000|2021-08-27 06:50:00|1321.3|1320.1|1320.2|1319|1321.5|1320.3|1320.2|1319|103
1630047300000|2021-08-27 06:55:00|1320.4|1319.2|1320.4|1319.2|1320.8|1319.6|1319.7|1318.5|83
1630047600000|2021-08-27 07:00:00|1320.3|1319.1|1319.3|1318.1|1320.3|1319.1|1319.2|1318|100
1630047900000|2021-08-27 07:05:00|1319.2|1318|1318.7|1317.5|1319.2|1318|1318.6|1317.4|90
1630048200000|2021-08-27 07:10:00|1318.8|1317.6|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|77
1630048500000|2021-08-27 07:15:00|1318.8|1317.6|1318.9|1317.7|1319.4|1318.2|1318.7|1317.5|77
1630048800000|2021-08-27 07:20:00|1318.8|1317.6|1318.7|1317.5|1319.1|1317.9|1318.7|1317.5|20
1630049100000|2021-08-27 07:25:00|1318.8|1317.6|1319.4|1318.2|1319.4|1318.2|1318.7|1317.5|47
1630049400000|2021-08-27 07:30:00|1319.3|1318.1|1320.4|1319.2|1320.4|1319.2|1319.3|1318.1|48
1630049700000|2021-08-27 07:35:00|1320.5|1319.3|1318.7|1317.5|1320.6|1319.4|1318.6|1317.4|179
1630050000000|2021-08-27 07:40:00|1318.8|1317.6|1318.1|1316.9|1318.9|1317.7|1317.9|1316.7|163
1630050300000|2021-08-27 07:45:00|1318|1316.8|1316.7|1315.5|1318|1316.8|1316.4|1315.2|145
1630050600000|2021-08-27 07:50:00|1316.8|1315.6|1317.1|1315.9|1317.3|1316.1|1316.4|1315.2|77
1630050900000|2021-08-27 07:55:00|1317|1315.8|1317.8|1316.6|1317.8|1316.6|1317|1315.8|18
1630051200000|2021-08-27 08:00:00|1317.7|1316.5|1318.3|1317.1|1318.6|1317.4|1317.6|1316.4|51
1630051500000|2021-08-27 08:05:00|1318.2|1317|1318.2|1317|1318.3|1317.1|1316.7|1315.5|110
1630051800000|2021-08-27 08:10:00|1318.1|1316.9|1317.9|1316.7|1318.2|1317|1317.5|1316.3|39
1630052100000|2021-08-27 08:15:00|1317.8|1316.6|1317.2|1316|1317.9|1316.7|1317.1|1315.9|37
1630052400000|2021-08-27 08:20:00|1317.1|1315.9|1316.9|1315.7|1318.4|1317.2|1316.9|1315.7|44
1630052700000|2021-08-27 08:25:00|1316.8|1315.6|1316.9|1315.7|1317.6|1316.4|1316.8|1315.6|41
1630053000000|2021-08-27 08:30:00|1317|1315.8|1317.1|1315.9|1317.7|1316.5|1316.9|1315.7|31
1630053300000|2021-08-27 08:35:00|1316.9|1315.7|1317|1315.8|1317.3|1316.1|1316.8|1315.6|23
1630053600000|2021-08-27 08:40:00|1317.1|1315.9|1317.3|1316.1|1317.3|1316.1|1317.1|1315.9|23
1630053900000|2021-08-27 08:45:00|1317.1|1315.9|1316.7|1315.5|1317.3|1316.1|1316.6|1315.4|29
1630054200000|2021-08-27 08:50:00|1316.8|1315.6|1316.4|1315.2|1316.9|1315.7|1315.6|1314.4|120
1630054500000|2021-08-27 08:55:00|1316.3|1315.1|1316.3|1315.1|1317|1315.8|1316.1|1314.9|74
1630054800000|2021-08-27 09:00:00|1316.2|1315|1316.1|1314.9|1316.8|1315.6|1316.1|1314.9|93
1630055100000|2021-08-27 09:05:00|1316.2|1315|1316.3|1315.1|1316.5|1315.3|1315.5|1314.3|50
1630055400000|2021-08-27 09:10:00|1316.4|1315.2|1316.4|1315.2|1316.7|1315.5|1315.8|1314.6|26
1630055700000|2021-08-27 09:15:00|1316.8|1315.6|1318.2|1317|1318.2|1317|1316.8|1315.6|56
1630056000000|2021-08-27 09:20:00|1318.3|1317.1|1317.6|1316.4|1318.3|1317.1|1317.1|1315.9|42
1630056300000|2021-08-27 09:25:00|1317.5|1316.3|1317|1315.8|1317.9|1316.7|1316.8|1315.6|29
1630056600000|2021-08-27 09:30:00|1316.8|1315.6|1316.3|1315.1|1316.9|1315.7|1316.1|1314.9|21
1630056900000|2021-08-27 09:35:00|1316.1|1314.9|1316.3|1315.1|1316.7|1315.5|1315.8|1314.6|20
1630057200000|2021-08-27 09:40:00|1316.1|1314.9|1316.8|1315.6|1316.8|1315.6|1315.8|1314.6|17
1630057500000|2021-08-27 09:45:00|1316.7|1315.5|1316.9|1315.7|1317.4|1316.2|1316.4|1315.2|44
1630057800000|2021-08-27 09:50:00|1317.1|1315.9|1317.3|1316.1|1317.7|1316.5|1317.1|1315.9|18
1630058100000|2021-08-27 09:55:00|1317.2|1316|1317.7|1316.5|1318.2|1317|1317.1|1315.9|34
1630058400000|2021-08-27 10:00:00|1317.8|1316.6|1319.7|1318.5|1319.8|1318.6|1317.8|1316.6|107
1630058700000|2021-08-27 10:05:00|1319.6|1318.4|1319.6|1318.4|1319.7|1318.5|1318.8|1317.6|89
1630059000000|2021-08-27 10:10:00|1320.1|1318.9|1319.9|1318.7|1320.3|1319.1|1319.1|1317.9|143
1630059300000|2021-08-27 10:15:00|1319.8|1318.6|1320.1|1318.9|1320.3|1319.1|1319.6|1318.4|81
1630059600000|2021-08-27 10:20:00|1320.3|1319.1|1319.8|1318.6|1320.3|1319.1|1319.6|1318.4|29
1630059900000|2021-08-27 10:25:00|1319.9|1318.7|1320.1|1318.9|1320.6|1319.4|1319.8|1318.6|42
1630060200000|2021-08-27 10:30:00|1320|1318.8|1319.8|1318.6|1320.3|1319.1|1319.8|1318.6|13
1630060500000|2021-08-27 10:35:00|1320|1318.8|1321|1319.8|1321.4|1320.2|1320|1318.8|155
1630060800000|2021-08-27 10:40:00|1320.8|1319.6|1320.5|1319.3|1320.8|1319.6|1320.1|1318.9|14
1630061100000|2021-08-27 10:45:00|1320.3|1319.1|1321.2|1320|1321.2|1320|1320.2|1319|57
1630061400000|2021-08-27 10:50:00|1321.1|1319.9|1320.6|1319.4|1321.3|1320.1|1320.5|1319.3|19
1630061700000|2021-08-27 10:55:00|1320.5|1319.3|1319.6|1318.4|1320.8|1319.6|1319.1|1317.9|56
1630062000000|2021-08-27 11:00:00|1319.3|1318.1|1319.9|1318.7|1320.6|1319.4|1319.3|1318.1|80
1630062300000|2021-08-27 11:05:00|1320|1318.8|1320.1|1318.9|1320.5|1319.3|1319.3|1318.1|51
1630062600000|2021-08-27 11:10:00|1320.2|1319|1320.3|1319.1|1320.8|1319.6|1320.1|1318.9|12
1630062900000|2021-08-27 11:15:00|1320.2|1319|1320.5|1319.3|1320.7|1319.5|1320.1|1318.9|40
1630063200000|2021-08-27 11:20:00|1320.6|1319.4|1321.2|1320|1321.3|1320.1|1320.3|1319.1|90
1630063500000|2021-08-27 11:25:00|1321.1|1319.9|1320.8|1319.6|1321.4|1320.2|1320.6|1319.4|127
1630063800000|2021-08-27 11:30:00|1320.7|1319.5|1322.1|1320.9|1322.1|1320.9|1320.4|1319.2|132
1630064100000|2021-08-27 11:35:00|1322|1320.8|1322|1320.8|1322.1|1320.9|1321.8|1320.6|59
1630064400000|2021-08-27 11:40:00|1322.1|1320.9|1322|1320.8|1322.1|1320.9|1321.1|1319.9|61
1630064700000|2021-08-27 11:45:00|1321.8|1320.6|1320.8|1319.6|1322.1|1320.9|1320.6|1319.4|105
1630065000000|2021-08-27 11:50:00|1321.1|1319.9|1320.8|1319.6|1321.4|1320.2|1320.4|1319.2|115
1630065300000|2021-08-27 11:55:00|1321|1319.8|1320.6|1319.4|1321.3|1320.1|1320.3|1319.1|82
1630065600000|2021-08-27 12:00:00|1321.1|1319.9|1320|1318.8|1321.3|1320.1|1319.8|1318.6|144
1630065900000|2021-08-27 12:05:00|1320.1|1318.9|1320|1318.8|1320.6|1319.4|1319.8|1318.6|115
1630066200000|2021-08-27 12:10:00|1320.3|1319.1|1321.6|1320.4|1321.6|1320.4|1319.9|1318.7|142
1630066500000|2021-08-27 12:15:00|1321.5|1320.3|1321.5|1320.3|1322.2|1321|1321.3|1320.1|400
1630066800000|2021-08-27 12:20:00|1321.4|1320.2|1320.9|1319.7|1321.8|1320.6|1320.5|1319.3|95
1630067100000|2021-08-27 12:25:00|1321|1319.8|1318.8|1317.6|1321.2|1320|1318.8|1317.6|71
1630067400000|2021-08-27 12:30:00|1318.9|1317.7|1319.1|1317.9|1319.2|1318|1318.1|1316.9|358
1630067700000|2021-08-27 12:35:00|1319.2|1318|1319.1|1317.9|1320.1|1318.9|1318.8|1317.6|163
1630068000000|2021-08-27 12:40:00|1319.2|1318|1319.7|1318.5|1320.2|1319|1318.8|1317.6|106
1630071000000|2021-08-27 13:30:00|1319.1|1317.9|1318.5|1317.3|1323.8|1322.6|1318|1316.8|1937
1630071300000|2021-08-27 13:35:00|1318.3|1317.1|1314.6|1313.4|1318.3|1317.1|1313.2|1312|1767
1630071600000|2021-08-27 13:40:00|1314.5|1313.3|1314.2|1313|1315.6|1314.4|1311.5|1310.3|1501
1630071900000|2021-08-27 13:45:00|1314.1|1312.9|1313.5|1312.3|1315|1313.8|1312.7|1311.5|995
1630072200000|2021-08-27 13:50:00|1313.3|1312.1|1310.7|1309.5|1313.5|1312.3|1310.5|1309.3|1654
1630072500000|2021-08-27 13:55:00|1310.8|1309.6|1315|1313.8|1315.8|1314.6|1310.8|1309.6|956
1630072800000|2021-08-27 14:00:00|1314.7|1313.5|1317.5|1316.3|1318.2|1317|1313.7|1312.5|1134
1630073100000|2021-08-27 14:05:00|1317.9|1316.7|1317.2|1316|1318.5|1317.3|1316.6|1315.4|619
1630073400000|2021-08-27 14:10:00|1317.5|1316.3|1319.5|1318.3|1320.6|1319.4|1316.8|1315.6|926
1630073700000|2021-08-27 14:15:00|1319.6|1318.4|1318.7|1317.5|1321.6|1320.4|1318.7|1317.5|626
1630074000000|2021-08-27 14:20:00|1318.5|1317.3|1320.5|1319.3|1321.3|1320.1|1318.5|1317.3|588
1630074300000|2021-08-27 14:25:00|1320.3|1319.1|1320.5|1319.3|1321.5|1320.3|1319|1317.8|326
1630074600000|2021-08-27 14:30:00|1320.7|1319.5|1319.6|1318.4|1321.5|1320.3|1319.2|1318|537
1630074900000|2021-08-27 14:35:00|1319.7|1318.5|1319.6|1318.4|1320.6|1319.4|1318.3|1317.1|469
1630075200000|2021-08-27 14:40:00|1319.8|1318.6|1318.4|1317.2|1319.8|1318.6|1317.1|1315.9|1900
1630075500000|2021-08-27 14:45:00|1318.5|1317.3|1318|1316.8|1320.4|1319.2|1317.5|1316.3|339
1630075800000|2021-08-27 14:50:00|1318.1|1316.9|1318.3|1317.1|1319|1317.8|1317|1315.8|321
1630076100000|2021-08-27 14:55:00|1318.2|1317|1318.5|1317.3|1318.7|1317.5|1317.5|1316.3|126
1630076400000|2021-08-27 15:00:00|1318.6|1317.4|1318.5|1317.3|1319.1|1317.9|1317.8|1316.6|273
1630076700000|2021-08-27 15:05:00|1318.6|1317.4|1319|1317.8|1319|1317.8|1317.8|1316.6|199
1630077000000|2021-08-27 15:10:00|1318.9|1317.7|1319.5|1318.3|1319.6|1318.4|1318.5|1317.3|190
1630077300000|2021-08-27 15:15:00|1319.6|1318.4|1319.7|1318.5|1320.5|1319.3|1319.2|1318|276
1630077600000|2021-08-27 15:20:00|1319.8|1318.6|1318.1|1316.9|1320|1318.8|1318.1|1316.9|187
1630077900000|2021-08-27 15:25:00|1318.2|1317|1318.2|1317|1319|1317.8|1317.9|1316.7|146
1630078200000|2021-08-27 15:30:00|1318.3|1317.1|1320.5|1319.3|1320.5|1319.3|1318.1|1316.9|221
1630078500000|2021-08-27 15:35:00|1320.4|1319.2|1319.5|1318.3|1320.5|1319.3|1319|1317.8|143
1630078800000|2021-08-27 15:40:00|1319.6|1318.4|1319.2|1318|1319.6|1318.4|1318.8|1317.6|159
1630079100000|2021-08-27 15:45:00|1319.1|1317.9|1320.5|1319.3|1321.2|1320|1319.1|1317.9|340
1630079400000|2021-08-27 15:50:00|1320.6|1319.4|1320|1318.8|1320.7|1319.5|1319.7|1318.5|176
1630079700000|2021-08-27 15:55:00|1319.9|1318.7|1320.5|1319.3|1320.5|1319.3|1319.2|1318|275
1630080000000|2021-08-27 16:00:00|1320.7|1319.5|1319.9|1318.7|1321|1319.8|1319.4|1318.2|264
1630080300000|2021-08-27 16:05:00|1320|1318.8|1318.2|1317|1320|1318.8|1318|1316.8|223
1630080600000|2021-08-27 16:10:00|1318.3|1317.1|1318.7|1317.5|1318.8|1317.6|1318.2|1317|192
1630080900000|2021-08-27 16:15:00|1318.5|1317.3|1317.7|1316.5|1318.5|1317.3|1317|1315.8|297
1630081200000|2021-08-27 16:20:00|1317.6|1316.4|1317.8|1316.6|1318.3|1317.1|1317.4|1316.2|292
1630081500000|2021-08-27 16:25:00|1317.6|1316.4|1317.8|1316.6|1318.3|1317.1|1317.6|1316.4|178
1630081800000|2021-08-27 16:30:00|1318.1|1316.9|1319.2|1318|1319.3|1318.1|1318.1|1316.9|329
1630082100000|2021-08-27 16:35:00|1319.3|1318.1|1320.6|1319.4|1320.8|1319.6|1319.3|1318.1|387
1630082400000|2021-08-27 16:40:00|1320.5|1319.3|1320.3|1319.1|1320.6|1319.4|1319.6|1318.4|105
1630082700000|2021-08-27 16:45:00|1320.2|1319|1320.5|1319.3|1320.6|1319.4|1319.6|1318.4|225
1630083000000|2021-08-27 16:50:00|1320.4|1319.2|1320.8|1319.6|1321|1319.8|1320.1|1318.9|167
1630083300000|2021-08-27 16:55:00|1320.7|1319.5|1323.3|1322.1|1323.5|1322.3|1319.8|1318.6|493
1630083600000|2021-08-27 17:00:00|1323.4|1322.2|1322.3|1321.1|1324|1322.8|1321.8|1320.6|703
1630083900000|2021-08-27 17:05:00|1322.4|1321.2|1321.6|1320.4|1322.6|1321.4|1321.6|1320.4|148
1630084200000|2021-08-27 17:10:00|1321.4|1320.2|1322.9|1321.7|1322.9|1321.7|1321.3|1320.1|275
1630084500000|2021-08-27 17:15:00|1322.7|1321.5|1324.8|1323.6|1325|1323.8|1322.6|1321.4|437
1630084800000|2021-08-27 17:20:00|1325|1323.8|1325|1323.8|1326|1324.8|1324.8|1323.6|604
1630085100000|2021-08-27 17:25:00|1324.8|1323.6|1325.1|1323.9|1325.3|1324.1|1324.6|1323.4|382
1630085400000|2021-08-27 17:30:00|1325|1323.8|1325.5|1324.3|1325.6|1324.4|1324.8|1323.6|622
1630085700000|2021-08-27 17:35:00|1325.6|1324.4|1324.5|1323.3|1326.1|1324.9|1324.5|1323.3|655
1630086000000|2021-08-27 17:40:00|1324.6|1323.4|1326.5|1325.3|1327.5|1326.3|1324.6|1323.4|719
1630086300000|2021-08-27 17:45:00|1326.6|1325.4|1326.2|1325|1326.7|1325.5|1325.7|1324.5|519
1630086600000|2021-08-27 17:50:00|1326.4|1325.2|1325.2|1324|1326.5|1325.3|1325|1323.8|339
1630086900000|2021-08-27 17:55:00|1325.1|1323.9|1326|1324.8|1327|1325.8|1325.1|1323.9|351
1630087200000|2021-08-27 18:00:00|1326.1|1324.9|1324.6|1323.4|1326.1|1324.9|1323.9|1322.7|477
1630087500000|2021-08-27 18:05:00|1324.5|1323.3|1324.8|1323.6|1324.9|1323.7|1323.9|1322.7|536
1630087800000|2021-08-27 18:10:00|1324.6|1323.4|1326.3|1325.1|1326.6|1325.4|1323.9|1322.7|1612
1630088100000|2021-08-27 18:15:00|1326.1|1324.9|1322.8|1321.6|1326.6|1325.4|1321.7|1320.5|1398
1630281600000|2021-08-30 00:00:00|1328.5|1327.3|1328.4|1327.2|1329.7|1328.5|1324.5|1323.3|981
1630281900000|2021-08-30 00:05:00|1328.3|1327.1|1331.4|1330.2|1331.8|1330.6|1327.9|1326.7|402
1630282200000|2021-08-30 00:10:00|1331.5|1330.3|1330.2|1329|1331.7|1330.5|1329.2|1328|140
1630282500000|2021-08-30 00:15:00|1330.4|1329.2|1330.5|1329.3|1330.7|1329.5|1329.9|1328.7|116
1630282800000|2021-08-30 00:20:00|1330.7|1329.5|1330.8|1329.6|1331.2|1330|1330.2|1329|88
1630283100000|2021-08-30 00:25:00|1330.9|1329.7|1331.5|1330.3|1332.2|1331|1330.8|1329.6|112
1630283400000|2021-08-30 00:30:00|1331.7|1330.5|1331.2|1330|1332.4|1331.2|1331|1329.8|67
1630283700000|2021-08-30 00:35:00|1331.3|1330.1|1331.2|1330|1331.9|1330.7|1331.2|1330|45
1630284000000|2021-08-30 00:40:00|1331.1|1329.9|1331.5|1330.3|1331.7|1330.5|1330.9|1329.7|25
1630284300000|2021-08-30 00:45:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.1|1329.9|24
1630284600000|2021-08-30 00:50:00|1331.5|1330.3|1331.7|1330.5|1331.7|1330.5|1331.4|1330.2|12
1630284900000|2021-08-30 00:55:00|1331.6|1330.4|1331.1|1329.9|1331.9|1330.7|1331.1|1329.9|37
1630285200000|2021-08-30 01:00:00|1331|1329.8|1334.9|1333.7|1336.2|1335|1329.8|1328.6|392
1630285500000|2021-08-30 01:05:00|1334.8|1333.6|1335.3|1334.1|1337.2|1336|1334.8|1333.6|234
1630285800000|2021-08-30 01:10:00|1335.4|1334.2|1336.3|1335.1|1336.4|1335.2|1334.7|1333.5|128
1630286100000|2021-08-30 01:15:00|1336.4|1335.2|1335.7|1334.5|1336.4|1335.2|1334.9|1333.7|94
1630286400000|2021-08-30 01:20:00|1335.8|1334.6|1335.9|1334.7|1336.2|1335|1335.4|1334.2|45
1630286700000|2021-08-30 01:25:00|1336|1334.8|1336.8|1335.6|1336.9|1335.7|1335.9|1334.7|91
1630287000000|2021-08-30 01:30:00|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.7|1335.5|67
1630287300000|2021-08-30 01:35:00|1337.2|1336|1338.4|1337.2|1338.9|1337.7|1337.2|1336|228
1630287600000|2021-08-30 01:40:00|1338.7|1337.5|1337.8|1336.6|1338.7|1337.5|1336.9|1335.7|300
1630287900000|2021-08-30 01:45:00|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.2|1336|42
1630288200000|2021-08-30 01:50:00|1337.4|1336.2|1337.9|1336.7|1338.9|1337.7|1337.4|1336.2|107
1630288500000|2021-08-30 01:55:00|1338|1336.8|1336.4|1335.2|1338.3|1337.1|1336.4|1335.2|114
1630288800000|2021-08-30 02:00:00|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1335.7|1334.5|349
1630289100000|2021-08-30 02:05:00|1336|1334.8|1334.9|1333.7|1336.2|1335|1334.5|1333.3|77
1630289400000|2021-08-30 02:10:00|1334.8|1333.6|1332.3|1331.1|1334.8|1333.6|1332|1330.8|146
1630289700000|2021-08-30 02:15:00|1332.5|1331.3|1332.8|1331.6|1333.3|1332.1|1332.5|1331.3|27
1630290000000|2021-08-30 02:20:00|1332.9|1331.7|1332.5|1331.3|1333.5|1332.3|1332.5|1331.3|37
1630290300000|2021-08-30 02:25:00|1332.7|1331.5|1333|1331.8|1333.3|1332.1|1332.7|1331.5|137
1630290600000|2021-08-30 02:30:00|1333.2|1332|1333.5|1332.3|1335|1333.8|1332.8|1331.6|163
1630290900000|2021-08-30 02:35:00|1333.7|1332.5|1332.4|1331.2|1333.8|1332.6|1332.3|1331.1|146
1630291200000|2021-08-30 02:40:00|1332.3|1331.1|1333|1331.8|1333.2|1332|1332|1330.8|38
1630291500000|2021-08-30 02:45:00|1333.1|1331.9|1333.5|1332.3|1334.2|1333|1332.4|1331.2|148
1630291800000|2021-08-30 02:50:00|1333.2|1332|1332.3|1331.1|1333.5|1332.3|1332.1|1330.9|160
1630292100000|2021-08-30 02:55:00|1332.2|1331|1331.3|1330.1|1332.2|1331|1331.2|1330|183
1630292400000|2021-08-30 03:00:00|1331|1329.8|1330.6|1329.4|1331.3|1330.1|1330.5|1329.3|40
1630292700000|2021-08-30 03:05:00|1330.7|1329.5|1330.4|1329.2|1331.4|1330.2|1330.3|1329.1|56
1630293000000|2021-08-30 03:10:00|1330.5|1329.3|1330.2|1329|1330.8|1329.6|1330.2|1329|151
1630293300000|2021-08-30 03:15:00|1330|1328.8|1329.8|1328.6|1330.3|1329.1|1328.8|1327.6|108
1630293600000|2021-08-30 03:20:00|1329.9|1328.7|1330.5|1329.3|1330.8|1329.6|1329.9|1328.7|35
1630293900000|2021-08-30 03:25:00|1330.8|1329.6|1330.2|1329|1331.2|1330|1330.2|1329|45
1630294200000|2021-08-30 03:30:00|1330|1328.8|1330.6|1329.4|1330.6|1329.4|1329.7|1328.5|30
1630294500000|2021-08-30 03:35:00|1330.4|1329.2|1330.2|1329|1330.6|1329.4|1330.2|1329|13
1630294800000|2021-08-30 03:40:00|1330.3|1329.1|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|12
1630295100000|2021-08-30 03:45:00|1329.6|1328.4|1329.2|1328|1329.7|1328.5|1329.2|1328|15
1630295400000|2021-08-30 03:50:00|1329.1|1327.9|1329.6|1328.4|1329.7|1328.5|1329.1|1327.9|12
1630295700000|2021-08-30 03:55:00|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|6
1630296000000|2021-08-30 04:00:00|1329.2|1328|1329.5|1328.3|1329.5|1328.3|1328.8|1327.6|26
1630296300000|2021-08-30 04:05:00|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.3|1328.1|10
1630296600000|2021-08-30 04:10:00|1329.8|1328.6|1329.6|1328.4|1329.8|1328.6|1329.6|1328.4|9
1630296900000|2021-08-30 04:15:00|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|2
1630297200000|2021-08-30 04:20:00|1329.1|1327.9|1329.2|1328|1329.4|1328.2|1329.1|1327.9|20
1630297500000|2021-08-30 04:25:00|1329.1|1327.9|1329.1|1327.9|1329.2|1328|1328.7|1327.5|11
1630297800000|2021-08-30 04:30:00|1328.9|1327.7|1328.2|1327|1329|1327.8|1328.2|1327|38
1630298100000|2021-08-30 04:35:00|1328.3|1327.1|1328.4|1327.2|1328.7|1327.5|1328.3|1327.1|11
1630298400000|2021-08-30 04:40:00|1328.6|1327.4|1328.7|1327.5|1328.9|1327.7|1328.6|1327.4|19
1630298700000|2021-08-30 04:45:00|1329|1327.8|1328.6|1327.4|1329.1|1327.9|1328.6|1327.4|11
1630299000000|2021-08-30 04:50:00|1328.7|1327.5|1328.7|1327.5|1329.3|1328.1|1328.6|1327.4|11
1630299300000|2021-08-30 04:55:00|1329|1327.8|1328.2|1327|1329|1327.8|1328.2|1327|24
1630299600000|2021-08-30 05:00:00|1328.1|1326.9|1328.7|1327.5|1329.1|1327.9|1327.6|1326.4|69
1630299900000|2021-08-30 05:05:00|1328.6|1327.4|1328.3|1327.1|1328.7|1327.5|1328.2|1327|13
1630300200000|2021-08-30 05:10:00|1328.5|1327.3|1328.1|1326.9|1328.5|1327.3|1328.1|1326.9|11
1630300500000|2021-08-30 05:15:00|1327.8|1326.6|1328.1|1326.9|1328.2|1327|1327.8|1326.6|33
1630300800000|2021-08-30 05:20:00|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|6
1630301100000|2021-08-30 05:25:00|1328|1326.8|1328.3|1327.1|1328.4|1327.2|1327.8|1326.6|36
1630301400000|2021-08-30 05:30:00|1328.1|1326.9|1329.4|1328.2|1329.4|1328.2|1327.8|1326.6|42
1630301700000|2021-08-30 05:35:00|1329.6|1328.4|1329.1|1327.9|1329.6|1328.4|1328.4|1327.2|37
1630302000000|2021-08-30 05:40:00|1328.9|1327.7|1328.6|1327.4|1329.3|1328.1|1328.4|1327.2|42
1630302300000|2021-08-30 05:45:00|1328.7|1327.5|1327.6|1326.4|1328.7|1327.5|1327.6|1326.4|25
1630302600000|2021-08-30 05:50:00|1327.7|1326.5|1327.2|1326|1327.7|1326.5|1327.2|1326|42
1630302900000|2021-08-30 05:55:00|1327.1|1325.9|1325.8|1324.6|1327.2|1326|1325.1|1323.9|90
1630303200000|2021-08-30 06:00:00|1325.7|1324.5|1325.3|1324.1|1326|1324.8|1325.1|1323.9|55
1630303500000|2021-08-30 06:05:00|1325.4|1324.2|1325.9|1324.7|1326.1|1324.9|1325.3|1324.1|31
1630303800000|2021-08-30 06:10:00|1326.1|1324.9|1324.6|1323.4|1326.1|1324.9|1324.1|1322.9|49
1630304100000|2021-08-30 06:15:00|1324.4|1323.2|1324.8|1323.6|1325.4|1324.2|1324.4|1323.2|57
1630304400000|2021-08-30 06:20:00|1324.9|1323.7|1326.1|1324.9|1326.3|1325.1|1324.8|1323.6|29
1630304700000|2021-08-30 06:25:00|1326|1324.8|1325.1|1323.9|1326.3|1325.1|1325.1|1323.9|35
1630305000000|2021-08-30 06:30:00|1324.7|1323.5|1325.3|1324.1|1325.4|1324.2|1324.6|1323.4|36
1630305300000|2021-08-30 06:35:00|1325.4|1324.2|1324.3|1323.1|1325.7|1324.5|1323.8|1322.6|105
1630305600000|2021-08-30 06:40:00|1324.2|1323|1325.4|1324.2|1325.6|1324.4|1324.1|1322.9|69
1630305900000|2021-08-30 06:45:00|1325.3|1324.1|1324.6|1323.4|1325.7|1324.5|1324.4|1323.2|41
1630306200000|2021-08-30 06:50:00|1324.4|1323.2|1323.1|1321.9|1324.6|1323.4|1323.1|1321.9|110
1630306500000|2021-08-30 06:55:00|1322.8|1321.6|1323.4|1322.2|1323.7|1322.5|1322.2|1321|114
1630306800000|2021-08-30 07:00:00|1323.3|1322.1|1324.1|1322.9|1324.7|1323.5|1323.1|1321.9|42
1630307100000|2021-08-30 07:05:00|1323.9|1322.7|1321.1|1319.9|1323.9|1322.7|1320.2|1319|172
1630307400000|2021-08-30 07:10:00|1320.9|1319.7|1321.9|1320.7|1322.1|1320.9|1320.9|1319.7|177
1630307700000|2021-08-30 07:15:00|1322.4|1321.2|1321.8|1320.6|1322.4|1321.2|1321.6|1320.4|42
1630308000000|2021-08-30 07:20:00|1321.6|1320.4|1321.6|1320.4|1322.1|1320.9|1321.1|1319.9|56
1630308300000|2021-08-30 07:25:00|1321.8|1320.6|1320.2|1319|1322.3|1321.1|1319.9|1318.7|128
1630308600000|2021-08-30 07:30:00|1320.3|1319.1|1321.2|1320|1321.7|1320.5|1320.2|1319|48
1630308900000|2021-08-30 07:35:00|1321.5|1320.3|1322.7|1321.5|1323.2|1322|1321.5|1320.3|74
1630309200000|2021-08-30 07:40:00|1322.4|1321.2|1323.7|1322.5|1323.7|1322.5|1321.9|1320.7|30
1630309500000|2021-08-30 07:45:00|1323.6|1322.4|1322.6|1321.4|1323.7|1322.5|1322.2|1321|50
1630309800000|2021-08-30 07:50:00|1322.5|1321.3|1322.9|1321.7|1323.2|1322|1322|1320.8|94
1630310100000|2021-08-30 07:55:00|1323.5|1322.3|1323.4|1322.2|1324.2|1323|1322.5|1321.3|130
1630310400000|2021-08-30 08:00:00|1323.5|1322.3|1324.9|1323.7|1324.9|1323.7|1323.1|1321.9|91
1630310700000|2021-08-30 08:05:00|1324.8|1323.6|1324.7|1323.5|1325.2|1324|1324.4|1323.2|38
1630311000000|2021-08-30 08:10:00|1325.4|1324.2|1326.9|1325.7|1327|1325.8|1325.4|1324.2|125
1630311300000|2021-08-30 08:15:00|1326.8|1325.6|1327.4|1326.2|1327.6|1326.4|1326.7|1325.5|40
1630311600000|2021-08-30 08:20:00|1327.6|1326.4|1327.2|1326|1327.9|1326.7|1326.7|1325.5|42
1630311900000|2021-08-30 08:25:00|1327.1|1325.9|1327|1325.8|1327.3|1326.1|1326.7|1325.5|29
1630312200000|2021-08-30 08:30:00|1326.9|1325.7|1326.4|1325.2|1327|1325.8|1326|1324.8|20
1630312500000|2021-08-30 08:35:00|1326.5|1325.3|1326.7|1325.5|1326.8|1325.6|1325.7|1324.5|21
1630312800000|2021-08-30 08:40:00|1326.8|1325.6|1325.9|1324.7|1327|1325.8|1325.9|1324.7|15
1630313100000|2021-08-30 08:45:00|1326.2|1325|1326.7|1325.5|1327.1|1325.9|1326|1324.8|10
1630313400000|2021-08-30 08:50:00|1326.6|1325.4|1326.2|1325|1326.6|1325.4|1325.9|1324.7|14
1630313700000|2021-08-30 08:55:00|1326.4|1325.2|1326.2|1325|1326.6|1325.4|1326.1|1324.9|18
1630314000000|2021-08-30 09:00:00|1326|1324.8|1325.5|1324.3|1326.5|1325.3|1325.5|1324.3|37
1630314300000|2021-08-30 09:05:00|1325.4|1324.2|1326|1324.8|1326.7|1325.5|1325.2|1324|15
1630314600000|2021-08-30 09:10:00|1325.9|1324.7|1325.9|1324.7|1326.2|1325|1325.6|1324.4|14
1630314900000|2021-08-30 09:15:00|1325.7|1324.5|1325.9|1324.7|1326.2|1325|1325.6|1324.4|35
1630315200000|2021-08-30 09:20:00|1325.8|1324.6|1324.9|1323.7|1326.1|1324.9|1324.9|1323.7|15
1630315500000|2021-08-30 09:25:00|1325|1323.8|1324.9|1323.7|1325.2|1324|1324.9|1323.7|6
1630315800000|2021-08-30 09:30:00|1325|1323.8|1325.4|1324.2|1325.5|1324.3|1325|1323.8|17
1630316100000|2021-08-30 09:35:00|1325.2|1324|1325.6|1324.4|1325.6|1324.4|1325|1323.8|22
1630316400000|2021-08-30 09:40:00|1325.9|1324.7|1325.9|1324.7|1326|1324.8|1325.6|1324.4|29
1630316700000|2021-08-30 09:45:00|1326.5|1325.3|1324.9|1323.7|1326.6|1325.4|1324.9|1323.7|23
1630317000000|2021-08-30 09:50:00|1324.7|1323.5|1324.4|1323.2|1324.9|1323.7|1324.2|1323|17
1630317300000|2021-08-30 09:55:00|1324.7|1323.5|1324.9|1323.7|1325.3|1324.1|1324.4|1323.2|29
1630317600000|2021-08-30 10:00:00|1325.2|1324|1324.6|1323.4|1325.2|1324|1324.3|1323.1|7
1630317900000|2021-08-30 10:05:00|1324.5|1323.3|1324|1322.8|1324.7|1323.5|1324|1322.8|21
1630318200000|2021-08-30 10:10:00|1323.9|1322.7|1322.3|1321.1|1324.4|1323.2|1321.7|1320.5|131
1630318500000|2021-08-30 10:15:00|1322.5|1321.3|1323.5|1322.3|1323.6|1322.4|1322|1320.8|24
1630318800000|2021-08-30 10:20:00|1323.4|1322.2|1323|1321.8|1323.5|1322.3|1323|1321.8|16
1630319100000|2021-08-30 10:25:00|1322.9|1321.7|1324.2|1323|1324.3|1323.1|1322.9|1321.7|21
1630319400000|2021-08-30 10:30:00|1324|1322.8|1324.5|1323.3|1324.5|1323.3|1323.9|1322.7|4
1630319700000|2021-08-30 10:35:00|1324.4|1323.2|1323.5|1322.3|1324.4|1323.2|1323.2|1322|20
1630320000000|2021-08-30 10:40:00|1323.4|1322.2|1323.5|1322.3|1323.7|1322.5|1323.4|1322.2|14
1630320300000|2021-08-30 10:45:00|1323.4|1322.2|1322.2|1321|1323.5|1322.3|1322.1|1320.9|37
1630320600000|2021-08-30 10:50:00|1322.1|1320.9|1322.2|1321|1322.4|1321.2|1322.1|1320.9|7
1630320900000|2021-08-30 10:55:00|1322.9|1321.7|1323|1321.8|1323.1|1321.9|1322.2|1321|25
1630321200000|2021-08-30 11:00:00|1322.7|1321.5|1322.9|1321.7|1324|1322.8|1322.7|1321.5|15
1630321500000|2021-08-30 11:05:00|1323.2|1322|1322.7|1321.5|1323.2|1322|1322.7|1321.5|18
1630321800000|2021-08-30 11:10:00|1322.6|1321.4|1323.1|1321.9|1323.1|1321.9|1322.4|1321.2|9
1630322100000|2021-08-30 11:15:00|1323.6|1322.4|1323.4|1322.2|1323.9|1322.7|1323.1|1321.9|42
1630322400000|2021-08-30 11:20:00|1323.3|1322.1|1324.4|1323.2|1324.4|1323.2|1322.7|1321.5|62
1630322700000|2021-08-30 11:25:00|1324.3|1323.1|1325.6|1324.4|1326.7|1325.5|1324.3|1323.1|69
1630323000000|2021-08-30 11:30:00|1325.7|1324.5|1325.1|1323.9|1326.4|1325.2|1325.1|1323.9|38
1630323300000|2021-08-30 11:35:00|1324.8|1323.6|1324.4|1323.2|1325.2|1324|1324.1|1322.9|33
1630323600000|2021-08-30 11:40:00|1324.5|1323.3|1324.7|1323.5|1325|1323.8|1324.2|1323|38
1630323900000|2021-08-30 11:45:00|1325.1|1323.9|1325.7|1324.5|1326|1324.8|1325|1323.8|30
1630324200000|2021-08-30 11:50:00|1326.1|1324.9|1325.6|1324.4|1326.2|1325|1325.4|1324.2|65
1630324500000|2021-08-30 11:55:00|1325.7|1324.5|1325.8|1324.6|1326.2|1325|1325.7|1324.5|9
1630324800000|2021-08-30 12:00:00|1325.9|1324.7|1325.1|1323.9|1326|1324.8|1324.9|1323.7|48
1630325100000|2021-08-30 12:05:00|1325.2|1324|1326.4|1325.2|1326.9|1325.7|1324.9|1323.7|101
1630325400000|2021-08-30 12:10:00|1326.6|1325.4|1326.4|1325.2|1326.6|1325.4|1325.9|1324.7|34
1630325700000|2021-08-30 12:15:00|1326.3|1325.1|1325.4|1324.2|1326.3|1325.1|1325|1323.8|454
1630326000000|2021-08-30 12:20:00|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1324.5|1323.3|55
1630326300000|2021-08-30 12:25:00|1325.1|1323.9|1324.3|1323.1|1326.1|1324.9|1324.3|1323.1|87
1630326600000|2021-08-30 12:30:00|1324.7|1323.5|1323.6|1322.4|1324.9|1323.7|1323.3|1322.1|220
1630326900000|2021-08-30 12:35:00|1323.5|1322.3|1325.9|1324.7|1325.9|1324.7|1323.5|1322.3|196
1630327200000|2021-08-30 12:40:00|1326.3|1325.1|1326.3|1325.1|1327|1325.8|1325.6|1324.4|1116
1630330200000|2021-08-30 13:30:00|1329.5|1328.3|1323.5|1322.3|1330.1|1328.9|1323.4|1322.2|2081
1630330500000|2021-08-30 13:35:00|1323.4|1322.2|1319.6|1318.4|1324.1|1322.9|1319.5|1318.3|3438
1630330800000|2021-08-30 13:40:00|1319.4|1318.2|1322|1320.8|1322.2|1321|1317.7|1316.5|1718
1630331100000|2021-08-30 13:45:00|1321.8|1320.6|1324|1322.8|1324|1322.8|1320.5|1319.3|772
1630331400000|2021-08-30 13:50:00|1323.9|1322.7|1317.6|1316.4|1323.9|1322.7|1316.8|1315.6|1307
1630331700000|2021-08-30 13:55:00|1317.3|1316.1|1315.7|1314.5|1318.8|1317.6|1315.6|1314.4|631
1630332000000|2021-08-30 14:00:00|1315.6|1314.4|1314.3|1313.1|1316.2|1315|1314.3|1313.1|760
1630332300000|2021-08-30 14:05:00|1314.5|1313.3|1312|1310.8|1315.3|1314.1|1312|1310.8|1343
1630332600000|2021-08-30 14:10:00|1311.6|1310.4|1311.5|1310.3|1312.7|1311.5|1310.2|1309|1011
1630332900000|2021-08-30 14:15:00|1311.6|1310.4|1308.2|1307|1311.7|1310.5|1307.5|1306.3|865
1630333200000|2021-08-30 14:20:00|1307.9|1306.7|1312.2|1311|1312.2|1311|1307|1305.8|1612
1630333500000|2021-08-30 14:25:00|1311.7|1310.5|1309.7|1308.5|1311.7|1310.5|1309.3|1308.1|616
1630333800000|2021-08-30 14:30:00|1309.6|1308.4|1311.2|1310|1311.9|1310.7|1308.3|1307.1|697
1630334100000|2021-08-30 14:35:00|1311.3|1310.1|1311.8|1310.6|1311.9|1310.7|1309.7|1308.5|877
1630334400000|2021-08-30 14:40:00|1311.7|1310.5|1313|1311.8|1313.1|1311.9|1311.2|1310|546
1630334700000|2021-08-30 14:45:00|1312.9|1311.7|1314|1312.8|1314.4|1313.2|1312.6|1311.4|677
1630335000000|2021-08-30 14:50:00|1314.1|1312.9|1313|1311.8|1314.1|1312.9|1312|1310.8|838
1630335300000|2021-08-30 14:55:00|1313.2|1312|1313|1311.8|1313.2|1312|1311.7|1310.5|488
1630335600000|2021-08-30 15:00:00|1313.5|1312.3|1312.4|1311.2|1314|1312.8|1311.9|1310.7|250
1630335900000|2021-08-30 15:05:00|1312.3|1311.1|1311.2|1310|1312.4|1311.2|1310.8|1309.6|402
1630336200000|2021-08-30 15:10:00|1311.1|1309.9|1312.5|1311.3|1312.5|1311.3|1311|1309.8|223
1630336500000|2021-08-30 15:15:00|1312.2|1311|1312.2|1311|1312.5|1311.3|1311.6|1310.4|211
1630336800000|2021-08-30 15:20:00|1312|1310.8|1311.7|1310.5|1313|1311.8|1311.2|1310|316
1630337100000|2021-08-30 15:25:00|1311.8|1310.6|1311.7|1310.5|1312|1310.8|1310.7|1309.5|268
1630337400000|2021-08-30 15:30:00|1311.8|1310.6|1311.5|1310.3|1313|1311.8|1311|1309.8|249
1630337700000|2021-08-30 15:35:00|1311.6|1310.4|1311.2|1310|1311.7|1310.5|1311.2|1310|221
1630338000000|2021-08-30 15:40:00|1311|1309.8|1310.5|1309.3|1311|1309.8|1309.7|1308.5|319
1630338300000|2021-08-30 15:45:00|1310.6|1309.4|1309.2|1308|1310.7|1309.5|1309.2|1308|322
1630338600000|2021-08-30 15:50:00|1309.1|1307.9|1310.2|1309|1310.2|1309|1308.9|1307.7|805
1630338900000|2021-08-30 15:55:00|1310.5|1309.3|1309|1307.8|1310.5|1309.3|1308.9|1307.7|391
1630339200000|2021-08-30 16:00:00|1309.2|1308|1309.7|1308.5|1310|1308.8|1309|1307.8|287
1630339500000|2021-08-30 16:05:00|1309.5|1308.3|1311.5|1310.3|1311.9|1310.7|1309.5|1308.3|234
1630339800000|2021-08-30 16:10:00|1311.6|1310.4|1312.9|1311.7|1313.2|1312|1311.2|1310|422
1630340100000|2021-08-30 16:15:00|1313|1311.8|1314.2|1313|1314.7|1313.5|1312.5|1311.3|405
1630340400000|2021-08-30 16:20:00|1314|1312.8|1313.2|1312|1314|1312.8|1312.9|1311.7|221
1630340700000|2021-08-30 16:25:00|1313.4|1312.2|1312.2|1311|1313.5|1312.3|1312|1310.8|296
1630341000000|2021-08-30 16:30:00|1312.1|1310.9|1311|1309.8|1312.1|1310.9|1310.5|1309.3|354
1630341300000|2021-08-30 16:35:00|1311.1|1309.9|1310.9|1309.7|1311.5|1310.3|1310.2|1309|335
1630341600000|2021-08-30 16:40:00|1310.8|1309.6|1308.9|1307.7|1310.8|1309.6|1308.2|1307|776
1630341900000|2021-08-30 16:45:00|1309|1307.8|1304.9|1303.7|1309|1307.8|1304.9|1303.7|1949
1630342200000|2021-08-30 16:50:00|1305.1|1303.9|1305.4|1304.2|1306.6|1305.4|1304.8|1303.6|921
1630342500000|2021-08-30 16:55:00|1305.5|1304.3|1301.1|1299.9|1305.5|1304.3|1300.9|1299.7|1305
1630342800000|2021-08-30 17:00:00|1300.9|1299.7|1302.9|1301.7|1303.4|1302.2|1300.9|1299.7|1330
1630343100000|2021-08-30 17:05:00|1303.1|1301.9|1302.3|1301.1|1303.9|1302.7|1301.8|1300.6|1365
1630343400000|2021-08-30 17:10:00|1302|1300.8|1302|1300.8|1304.5|1303.3|1301.5|1300.3|579
1630343700000|2021-08-30 17:15:00|1301.8|1300.6|1301.9|1300.7|1302.3|1301.1|1301.1|1299.9|850
1630344000000|2021-08-30 17:20:00|1301.8|1300.6|1302.4|1301.2|1302.7|1301.5|1301.1|1299.9|392
1630344300000|2021-08-30 17:25:00|1302.2|1301|1303.6|1302.4|1303.8|1302.6|1301.9|1300.7|807
1630344600000|2021-08-30 17:30:00|1303.5|1302.3|1302.5|1301.3|1303.6|1302.4|1302.3|1301.1|362
1630344900000|2021-08-30 17:35:00|1302.4|1301.2|1302.8|1301.6|1303.3|1302.1|1302.1|1300.9|207
1630345200000|2021-08-30 17:40:00|1302.9|1301.7|1303.1|1301.9|1303.6|1302.4|1302.1|1300.9|523
1630345500000|2021-08-30 17:45:00|1303|1301.8|1302.6|1301.4|1303.5|1302.3|1302.6|1301.4|567
1630345800000|2021-08-30 17:50:00|1302.7|1301.5|1303.6|1302.4|1304.6|1303.4|1302.6|1301.4|530
1630346100000|2021-08-30 17:55:00|1303.8|1302.6|1305|1303.8|1305.1|1303.9|1303.4|1302.2|637
1630346400000|2021-08-30 18:00:00|1304.9|1303.7|1305.5|1304.3|1305.8|1304.6|1304.5|1303.3|470
1630346700000|2021-08-30 18:05:00|1305.8|1304.6|1305.8|1304.6|1306.3|1305.1|1304.3|1303.1|1136
1630347000000|2021-08-30 18:10:00|1305.5|1304.3|1307.5|1306.3|1308.3|1307.1|1305.5|1304.3|1750
1630347300000|2021-08-30 18:15:00|1307.7|1306.5|1307.3|1306.1|1308.8|1307.6|1306.6|1305.4|1219
1630368000000|2021-08-31 00:00:00|1309|1307.8|1307.8|1306.6|1309.7|1308.5|1307.7|1306.5|388
1630368300000|2021-08-31 00:05:00|1307.5|1306.3|1306.7|1305.5|1307.7|1306.5|1306.3|1305.1|110
1630368600000|2021-08-31 00:10:00|1306.8|1305.6|1308.9|1307.7|1309.2|1308|1306.8|1305.6|93
1630368900000|2021-08-31 00:15:00|1308.8|1307.6|1308.9|1307.7|1309.4|1308.2|1308.5|1307.3|72
1630369200000|2021-08-31 00:20:00|1309|1307.8|1309|1307.8|1309.1|1307.9|1308.7|1307.5|38
1630369500000|2021-08-31 00:25:00|1309.1|1307.9|1309|1307.8|1309.1|1307.9|1308.8|1307.6|48
1630369800000|2021-08-31 00:30:00|1309.1|1307.9|1308.4|1307.2|1309.1|1307.9|1307.8|1306.6|76
1630370100000|2021-08-31 00:35:00|1308.3|1307.1|1309|1307.8|1309.1|1307.9|1308.3|1307.1|47
1630370400000|2021-08-31 00:40:00|1309.4|1308.2|1309.2|1308|1309.5|1308.3|1308.8|1307.6|177
1630370700000|2021-08-31 00:45:00|1309.1|1307.9|1310.1|1308.9|1310.2|1309|1309.1|1307.9|275
1630371000000|2021-08-31 00:50:00|1310.2|1309|1311.1|1309.9|1311.5|1310.3|1310.1|1308.9|129
1630371300000|2021-08-31 00:55:00|1311.2|1310|1311.5|1310.3|1311.7|1310.5|1310.6|1309.4|87
1630371600000|2021-08-31 01:00:00|1311.4|1310.2|1312.8|1311.6|1313.7|1312.5|1311.1|1309.9|305
1630371900000|2021-08-31 01:05:00|1312.6|1311.4|1312.5|1311.3|1313.3|1312.1|1312.3|1311.1|128
1630372200000|2021-08-31 01:10:00|1312.4|1311.2|1312.2|1311|1313.5|1312.3|1311.9|1310.7|121
1630372500000|2021-08-31 01:15:00|1312.1|1310.9|1312.5|1311.3|1312.6|1311.4|1311.6|1310.4|66
1630372800000|2021-08-31 01:20:00|1312.3|1311.1|1314.5|1313.3|1314.8|1313.6|1312.3|1311.1|139
1630373100000|2021-08-31 01:25:00|1314.6|1313.4|1313|1311.8|1314.7|1313.5|1312.9|1311.7|88
1630373400000|2021-08-31 01:30:00|1313.2|1312|1313.7|1312.5|1313.8|1312.6|1312.8|1311.6|144
1630373700000|2021-08-31 01:35:00|1313.8|1312.6|1313.7|1312.5|1314.3|1313.1|1313.5|1312.3|351
1630374000000|2021-08-31 01:40:00|1313.8|1312.6|1313.8|1312.6|1314.1|1312.9|1313.5|1312.3|313
1630374300000|2021-08-31 01:45:00|1314|1312.8|1313.1|1311.9|1314|1312.8|1313|1311.8|99
1630374600000|2021-08-31 01:50:00|1313|1311.8|1313.7|1312.5|1313.7|1312.5|1312.9|1311.7|116
1630374900000|2021-08-31 01:55:00|1313.5|1312.3|1314.7|1313.5|1314.7|1313.5|1313.5|1312.3|273
1630375200000|2021-08-31 02:00:00|1314.6|1313.4|1314.2|1313|1314.8|1313.6|1313.9|1312.7|74
1630375500000|2021-08-31 02:05:00|1314.3|1313.1|1314.9|1313.7|1315.2|1314|1314.2|1313|187
1630375800000|2021-08-31 02:10:00|1315|1313.8|1315.1|1313.9|1315.1|1313.9|1314.9|1313.7|28
1630376100000|2021-08-31 02:15:00|1314.8|1313.6|1313.7|1312.5|1314.8|1313.6|1313.7|1312.5|45
1630376400000|2021-08-31 02:20:00|1313.5|1312.3|1313.4|1312.2|1313.7|1312.5|1313.4|1312.2|19
1630376700000|2021-08-31 02:25:00|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.4|1312.2|10
1630377000000|2021-08-31 02:30:00|1313.6|1312.4|1314.2|1313|1314.5|1313.3|1313.5|1312.3|47
1630377300000|2021-08-31 02:35:00|1314.4|1313.2|1313.4|1312.2|1314.4|1313.2|1313.2|1312|46
1630377600000|2021-08-31 02:40:00|1313.6|1312.4|1314.7|1313.5|1314.7|1313.5|1313.4|1312.2|81
1630377900000|2021-08-31 02:45:00|1314.9|1313.7|1314.7|1313.5|1314.9|1313.7|1314.6|1313.4|32
1630378200000|2021-08-31 02:50:00|1314.9|1313.7|1314.7|1313.5|1314.9|1313.7|1314.7|1313.5|20
1630378500000|2021-08-31 02:55:00|1314.3|1313.1|1314.2|1313|1314.5|1313.3|1314|1312.8|66
1630378800000|2021-08-31 03:00:00|1314.3|1313.1|1314.9|1313.7|1315.2|1314|1314.3|1313.1|76
1630379100000|2021-08-31 03:05:00|1315|1313.8|1314.6|1313.4|1315.4|1314.2|1314.4|1313.2|101
1630379400000|2021-08-31 03:10:00|1314.5|1313.3|1314.9|1313.7|1315.1|1313.9|1314.4|1313.2|63
1630379700000|2021-08-31 03:15:00|1315.2|1314|1315.2|1314|1315.7|1314.5|1314.2|1313|131
1630380000000|2021-08-31 03:20:00|1314.9|1313.7|1314.8|1313.6|1315.4|1314.2|1314.3|1313.1|93
1630380300000|2021-08-31 03:25:00|1314.9|1313.7|1313.9|1312.7|1314.9|1313.7|1313.9|1312.7|76
1630380600000|2021-08-31 03:30:00|1314|1312.8|1313.4|1312.2|1314.1|1312.9|1313.4|1312.2|26
1630380900000|2021-08-31 03:35:00|1313.5|1312.3|1313.5|1312.3|1313.7|1312.5|1313.4|1312.2|8
1630381200000|2021-08-31 03:40:00|1313.6|1312.4|1313.5|1312.3|1313.7|1312.5|1313.4|1312.2|13
1630381500000|2021-08-31 03:45:00|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.5|1312.3|3
1630381800000|2021-08-31 03:50:00|1313.8|1312.6|1314.2|1313|1314.3|1313.1|1313.8|1312.6|17
1630382100000|2021-08-31 03:55:00|1314|1312.8|1313.7|1312.5|1314|1312.8|1313.7|1312.5|13
1630382400000|2021-08-31 04:00:00|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.5|1312.3|4
1630382700000|2021-08-31 04:05:00|1313.6|1312.4|1313.4|1312.2|1313.6|1312.4|1312.7|1311.5|23
1630383000000|2021-08-31 04:10:00|1313.5|1312.3|1313.5|1312.3|1313.6|1312.4|1313.4|1312.2|6
1630383300000|2021-08-31 04:15:00|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.5|1312.3|3
1630383600000|2021-08-31 04:20:00|1313.5|1312.3|1312.8|1311.6|1313.7|1312.5|1312.7|1311.5|16
1630383900000|2021-08-31 04:25:00|1312.7|1311.5|1312.1|1310.9|1312.9|1311.7|1312|1310.8|19
1630384200000|2021-08-31 04:30:00|1312.2|1311|1312.6|1311.4|1312.7|1311.5|1312.2|1311|21
1630384500000|2021-08-31 04:35:00|1312.5|1311.3|1311.9|1310.7|1312.5|1311.3|1311.8|1310.6|14
1630384800000|2021-08-31 04:40:00|1312|1310.8|1312.2|1311|1312.4|1311.2|1312|1310.8|47
1630385100000|2021-08-31 04:45:00|1312.3|1311.1|1312.2|1311|1312.5|1311.3|1312.2|1311|3
1630385400000|2021-08-31 04:50:00|1312.3|1311.1|1312.1|1310.9|1312.7|1311.5|1311.9|1310.7|20
1630385700000|2021-08-31 04:55:00|1312|1310.8|1311.9|1310.7|1312|1310.8|1311.4|1310.2|15
1630386000000|2021-08-31 05:00:00|1312|1310.8|1312.2|1311|1312.4|1311.2|1311.8|1310.6|16
1630386300000|2021-08-31 05:05:00|1312.3|1311.1|1312.2|1311|1312.5|1311.3|1312|1310.8|14
1630386600000|2021-08-31 05:10:00|1312.1|1310.9|1312.5|1311.3|1312.5|1311.3|1312.1|1310.9|8
1630386900000|2021-08-31 05:15:00|1312.4|1311.2|1311.9|1310.7|1312.5|1311.3|1311.7|1310.5|38
1630387200000|2021-08-31 05:20:00|1311.7|1310.5|1311.8|1310.6|1311.9|1310.7|1311.4|1310.2|22
1630387500000|2021-08-31 05:25:00|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.4|1310.2|20
1630387800000|2021-08-31 05:30:00|1312.2|1311|1314.4|1313.2|1314.9|1313.7|1312.1|1310.9|468
1630388100000|2021-08-31 05:35:00|1314.5|1313.3|1314.9|1313.7|1315.1|1313.9|1314.4|1313.2|216
1630388400000|2021-08-31 05:40:00|1315.2|1314|1314.7|1313.5|1315.3|1314.1|1314.2|1313|202
1630388700000|2021-08-31 05:45:00|1314.9|1313.7|1315.2|1314|1315.9|1314.7|1314.7|1313.5|195
1630389000000|2021-08-31 05:50:00|1315.4|1314.2|1314.4|1313.2|1315.4|1314.2|1314.4|1313.2|131
1630389300000|2021-08-31 05:55:00|1314.5|1313.3|1314.2|1313|1314.7|1313.5|1314|1312.8|69
1630389600000|2021-08-31 06:00:00|1314.3|1313.1|1314|1312.8|1314.4|1313.2|1313.7|1312.5|58
1630389900000|2021-08-31 06:05:00|1313.9|1312.7|1313|1311.8|1314.1|1312.9|1312.7|1311.5|131
1630390200000|2021-08-31 06:10:00|1312.9|1311.7|1314|1312.8|1314|1312.8|1312.9|1311.7|39
1630390500000|2021-08-31 06:15:00|1314.1|1312.9|1315.4|1314.2|1315.7|1314.5|1314.1|1312.9|45
1630390800000|2021-08-31 06:20:00|1315.5|1314.3|1314.9|1313.7|1315.6|1314.4|1314.7|1313.5|45
1630391100000|2021-08-31 06:25:00|1315.2|1314|1315.2|1314|1315.2|1314|1314.2|1313|82
1630391400000|2021-08-31 06:30:00|1315.1|1313.9|1314.9|1313.7|1315.4|1314.2|1314.7|1313.5|55
1630391700000|2021-08-31 06:35:00|1314.8|1313.6|1314.4|1313.2|1315.2|1314|1314.4|1313.2|30
1630392000000|2021-08-31 06:40:00|1314.6|1313.4|1314.2|1313|1314.6|1313.4|1313.4|1312.2|29
1630392300000|2021-08-31 06:45:00|1314.3|1313.1|1313.6|1312.4|1314.4|1313.2|1313.1|1311.9|86
1630392600000|2021-08-31 06:50:00|1313.7|1312.5|1314.4|1313.2|1314.4|1313.2|1313.6|1312.4|123
1630392900000|2021-08-31 06:55:00|1314.2|1313|1315.4|1314.2|1315.9|1314.7|1314.2|1313|206
1630393200000|2021-08-31 07:00:00|1315.3|1314.1|1312.2|1311|1315.3|1314.1|1312.2|1311|98
1630393500000|2021-08-31 07:05:00|1312.4|1311.2|1310.2|1309|1312.6|1311.4|1310.2|1309|222
1630393800000|2021-08-31 07:10:00|1310.4|1309.2|1309.7|1308.5|1310.7|1309.5|1309.7|1308.5|145
1630394100000|2021-08-31 07:15:00|1309.5|1308.3|1308.7|1307.5|1310.1|1308.9|1308.7|1307.5|153
1630394400000|2021-08-31 07:20:00|1308.6|1307.4|1308.6|1307.4|1308.7|1307.5|1308.5|1307.3|105
1630394700000|2021-08-31 07:25:00|1308.5|1307.3|1310|1308.8|1310|1308.8|1308.5|1307.3|65
1630395000000|2021-08-31 07:30:00|1310.4|1309.2|1310.9|1309.7|1311.1|1309.9|1310.4|1309.2|41
1630395300000|2021-08-31 07:35:00|1311|1309.8|1310.9|1309.7|1311.7|1310.5|1310.7|1309.5|41
1630395600000|2021-08-31 07:40:00|1310.6|1309.4|1309.5|1308.3|1310.9|1309.7|1309.5|1308.3|77
1630395900000|2021-08-31 07:45:00|1309.4|1308.2|1310|1308.8|1310.3|1309.1|1309.4|1308.2|22
1630396200000|2021-08-31 07:50:00|1310.1|1308.9|1308.4|1307.2|1310.1|1308.9|1308.3|1307.1|142
1630396500000|2021-08-31 07:55:00|1308.3|1307.1|1308.1|1306.9|1308.4|1307.2|1307.6|1306.4|85
1630396800000|2021-08-31 08:00:00|1307.9|1306.7|1309.1|1307.9|1309.1|1307.9|1307.9|1306.7|83
1630397100000|2021-08-31 08:05:00|1308.8|1307.6|1308.3|1307.1|1309.1|1307.9|1308.1|1306.9|39
1630397400000|2021-08-31 08:10:00|1308.4|1307.2|1309.4|1308.2|1309.6|1308.4|1308.3|1307.1|41
1630397700000|2021-08-31 08:15:00|1309.5|1308.3|1309.2|1308|1309.6|1308.4|1309.1|1307.9|20
1630398000000|2021-08-31 08:20:00|1309.3|1308.1|1308.1|1306.9|1309.6|1308.4|1307.9|1306.7|30
1630398300000|2021-08-31 08:25:00|1308.2|1307|1306.8|1305.6|1308.6|1307.4|1306.7|1305.5|61
1630398600000|2021-08-31 08:30:00|1307|1305.8|1307.2|1306|1307.3|1306.1|1306.6|1305.4|100
1630398900000|2021-08-31 08:35:00|1307.3|1306.1|1307.8|1306.6|1307.9|1306.7|1306.9|1305.7|34
1630399200000|2021-08-31 08:40:00|1308|1306.8|1308.3|1307.1|1308.6|1307.4|1307.9|1306.7|41
1630399500000|2021-08-31 08:45:00|1308.4|1307.2|1307.9|1306.7|1309.4|1308.2|1307.9|1306.7|70
1630399800000|2021-08-31 08:50:00|1307.8|1306.6|1307.9|1306.7|1308.1|1306.9|1307.6|1306.4|27
1630400100000|2021-08-31 08:55:00|1307.8|1306.6|1307.6|1306.4|1308.2|1307|1307.6|1306.4|28
1630400400000|2021-08-31 09:00:00|1307.5|1306.3|1308.3|1307.1|1308.8|1307.6|1307.5|1306.3|45
1630400700000|2021-08-31 09:05:00|1308.4|1307.2|1308.9|1307.7|1308.9|1307.7|1308.4|1307.2|15
1630401000000|2021-08-31 09:10:00|1309.1|1307.9|1309.2|1308|1309.8|1308.6|1309.1|1307.9|19
1630401300000|2021-08-31 09:15:00|1309.3|1308.1|1310.8|1309.6|1310.9|1309.7|1309.1|1307.9|131
1630401600000|2021-08-31 09:20:00|1310.7|1309.5|1310.1|1308.9|1310.8|1309.6|1310.1|1308.9|75
1630401900000|2021-08-31 09:25:00|1310|1308.8|1309.1|1307.9|1310.1|1308.9|1308.8|1307.6|22
1630402200000|2021-08-31 09:30:00|1309.2|1308|1309.8|1308.6|1309.8|1308.6|1309.1|1307.9|17
1630402500000|2021-08-31 09:35:00|1310.1|1308.9|1308.6|1307.4|1310.5|1309.3|1308.6|1307.4|30
1630402800000|2021-08-31 09:40:00|1308.9|1307.7|1308.1|1306.9|1309.3|1308.1|1307.9|1306.7|53
1630403100000|2021-08-31 09:45:00|1307.9|1306.7|1307.9|1306.7|1308.1|1306.9|1307.4|1306.2|9
1630403400000|2021-08-31 09:50:00|1307.8|1306.6|1308.3|1307.1|1308.3|1307.1|1307.4|1306.2|48
1630403700000|2021-08-31 09:55:00|1308.2|1307|1307.9|1306.7|1308.5|1307.3|1307.9|1306.7|18
1630404000000|2021-08-31 10:00:00|1307.8|1306.6|1308.8|1307.6|1309.1|1307.9|1307.5|1306.3|44
1630404300000|2021-08-31 10:05:00|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.5|1307.3|59
1630404600000|2021-08-31 10:10:00|1308.8|1307.6|1309.6|1308.4|1309.6|1308.4|1308.8|1307.6|67
1630404900000|2021-08-31 10:15:00|1309.4|1308.2|1308.1|1306.9|1309.4|1308.2|1308.1|1306.9|49
1630405200000|2021-08-31 10:20:00|1308.2|1307|1307.9|1306.7|1308.5|1307.3|1307.8|1306.6|50
1630405500000|2021-08-31 10:25:00|1308|1306.8|1308.6|1307.4|1308.6|1307.4|1308|1306.8|31
1630405800000|2021-08-31 10:30:00|1308.8|1307.6|1307.8|1306.6|1308.8|1307.6|1307.7|1306.5|12
1630406100000|2021-08-31 10:35:00|1307.7|1306.5|1307.7|1306.5|1307.9|1306.7|1307.3|1306.1|38
1630406400000|2021-08-31 10:40:00|1307.8|1306.6|1307.8|1306.6|1307.9|1306.7|1306.9|1305.7|55
1630406700000|2021-08-31 10:45:00|1308.1|1306.9|1308.3|1307.1|1308.3|1307.1|1307.6|1306.4|18
1630407000000|2021-08-31 10:50:00|1308.4|1307.2|1308.6|1307.4|1308.8|1307.6|1308.3|1307.1|23
1630407300000|2021-08-31 10:55:00|1308.7|1307.5|1309.7|1308.5|1309.9|1308.7|1308.6|1307.4|44
1630407600000|2021-08-31 11:00:00|1309.6|1308.4|1308.6|1307.4|1309.8|1308.6|1308.4|1307.2|40
1630407900000|2021-08-31 11:05:00|1308.7|1307.5|1309.3|1308.1|1309.4|1308.2|1308.4|1307.2|25
1630408200000|2021-08-31 11:10:00|1309.2|1308|1310.1|1308.9|1310.1|1308.9|1309.2|1308|29
1630408500000|2021-08-31 11:15:00|1310.2|1309|1310.7|1309.5|1311.1|1309.9|1310.1|1308.9|152
1630408800000|2021-08-31 11:20:00|1310.8|1309.6|1310.9|1309.7|1311.9|1310.7|1310.6|1309.4|75
1630409100000|2021-08-31 11:25:00|1311|1309.8|1310.2|1309|1311.1|1309.9|1309.9|1308.7|128
1630409400000|2021-08-31 11:30:00|1310.1|1308.9|1311|1309.8|1311.1|1309.9|1309.9|1308.7|44
1630409700000|2021-08-31 11:35:00|1311.3|1310.1|1310.1|1308.9|1311.8|1310.6|1310.1|1308.9|54
1630410000000|2021-08-31 11:40:00|1310|1308.8|1308.3|1307.1|1310|1308.8|1308.1|1306.9|126
1630410300000|2021-08-31 11:45:00|1308.2|1307|1307.6|1306.4|1308.4|1307.2|1307.6|1306.4|56
1630410600000|2021-08-31 11:50:00|1307.8|1306.6|1306.3|1305.1|1308.1|1306.9|1306.3|1305.1|193
1630410900000|2021-08-31 11:55:00|1306.7|1305.5|1305.9|1304.7|1306.8|1305.6|1305.6|1304.4|144
1630411200000|2021-08-31 12:00:00|1306|1304.8|1303.6|1302.4|1306.1|1304.9|1302.9|1301.7|411
1630411500000|2021-08-31 12:05:00|1303.4|1302.2|1302.1|1300.9|1303.4|1302.2|1301.8|1300.6|317
1630411800000|2021-08-31 12:10:00|1302.4|1301.2|1300.4|1299.2|1302.4|1301.2|1300.3|1299.1|435
1630412100000|2021-08-31 12:15:00|1300.3|1299.1|1301.3|1300.1|1301.8|1300.6|1300.1|1298.9|281
1630412400000|2021-08-31 12:20:00|1301.4|1300.2|1301.8|1300.6|1301.8|1300.6|1300|1298.8|179
1630412700000|2021-08-31 12:25:00|1301.7|1300.5|1302.4|1301.2|1302.5|1301.3|1301.3|1300.1|292
1630413000000|2021-08-31 12:30:00|1302.6|1301.4|1303.3|1302.1|1303.5|1302.3|1302.1|1300.9|167
1630413300000|2021-08-31 12:35:00|1303.4|1302.2|1303.6|1302.4|1303.8|1302.6|1302.6|1301.4|155
1630413600000|2021-08-31 12:40:00|1303.3|1302.1|1303|1301.8|1303.6|1302.4|1302.6|1301.4|237
1630416600000|2021-08-31 13:30:00|1303.8|1302.6|1302.8|1301.6|1305.4|1304.2|1296.7|1295.5|3769
1630416900000|2021-08-31 13:35:00|1302.9|1301.7|1300.2|1299|1303.3|1302.1|1299.7|1298.5|1043
1630417200000|2021-08-31 13:40:00|1300.1|1298.9|1297.1|1295.9|1301|1299.8|1297|1295.8|1615
1630417500000|2021-08-31 13:45:00|1296.9|1295.7|1298|1296.8|1298|1296.8|1294.6|1293.4|1618
1630417800000|2021-08-31 13:50:00|1298.3|1297.1|1296.5|1295.3|1299.1|1297.9|1296.3|1295.1|1019
1630418100000|2021-08-31 13:55:00|1296.4|1295.2|1297.2|1296|1297.2|1296|1294.2|1293|846
1630418400000|2021-08-31 14:00:00|1297.1|1295.9|1294.5|1293.3|1297.1|1295.9|1293.5|1292.3|907
1630418700000|2021-08-31 14:05:00|1294.3|1293.1|1297.1|1295.9|1297.4|1296.2|1293.5|1292.3|1166
1630419000000|2021-08-31 14:10:00|1297|1295.8|1297.1|1295.9|1298.2|1297|1294.2|1293|653
1630419300000|2021-08-31 14:15:00|1297.2|1296|1297.2|1296|1298|1296.8|1295.2|1294|838
1630419600000|2021-08-31 14:20:00|1296.7|1295.5|1296.2|1295|1297.5|1296.3|1295.9|1294.7|760
1630419900000|2021-08-31 14:25:00|1296.1|1294.9|1296.2|1295|1297.7|1296.5|1295|1293.8|474
1630420200000|2021-08-31 14:30:00|1296.1|1294.9|1294.2|1293|1296.2|1295|1293|1291.8|895
1630420500000|2021-08-31 14:35:00|1294|1292.8|1293|1291.8|1294.3|1293.1|1292|1290.8|777
1630420800000|2021-08-31 14:40:00|1293.2|1292|1294.5|1293.3|1295.5|1294.3|1292.4|1291.2|700
1630421100000|2021-08-31 14:45:00|1294.2|1293|1294.7|1293.5|1296.3|1295.1|1294|1292.8|876
1630421400000|2021-08-31 14:50:00|1294.5|1293.3|1293.2|1292|1295|1293.8|1292.7|1291.5|436
1630421700000|2021-08-31 14:55:00|1293|1291.8|1292.2|1291|1293.2|1292|1292|1290.8|273
1630422000000|2021-08-31 15:00:00|1292.3|1291.1|1291|1289.8|1294.2|1293|1290.8|1289.6|586
1630422300000|2021-08-31 15:05:00|1290.9|1289.7|1292|1290.8|1292.5|1291.3|1290.5|1289.3|478
1630422600000|2021-08-31 15:10:00|1291.9|1290.7|1291.3|1290.1|1292.6|1291.4|1290.7|1289.5|397
1630422900000|2021-08-31 15:15:00|1291.2|1290|1291.5|1290.3|1292.5|1291.3|1290.5|1289.3|589
1630423200000|2021-08-31 15:20:00|1291.4|1290.2|1290.7|1289.5|1292.2|1291|1290.4|1289.2|327
1630423500000|2021-08-31 15:25:00|1290.5|1289.3|1291|1289.8|1291.5|1290.3|1290.2|1289|336
1630423800000|2021-08-31 15:30:00|1290.9|1289.7|1293.2|1292|1294.2|1293|1290.2|1289|512
1630424100000|2021-08-31 15:35:00|1293.1|1291.9|1292.2|1291|1293.2|1292|1291.6|1290.4|329
1630424400000|2021-08-31 15:40:00|1292|1290.8|1290.5|1289.3|1292.2|1291|1290|1288.8|351
1630424700000|2021-08-31 15:45:00|1290.4|1289.2|1293|1291.8|1293.2|1292|1290.1|1288.9|420
1630425000000|2021-08-31 15:50:00|1292.7|1291.5|1293.5|1292.3|1293.5|1292.3|1291.2|1290|410
1630425300000|2021-08-31 15:55:00|1293.3|1292.1|1291.8|1290.6|1294|1292.8|1291.7|1290.5|1244
1630425600000|2021-08-31 16:00:00|1291.7|1290.5|1294.6|1293.4|1294.8|1293.6|1290.8|1289.6|669
1630425900000|2021-08-31 16:05:00|1294.8|1293.6|1294.1|1292.9|1296.8|1295.6|1293.6|1292.4|698
1630426200000|2021-08-31 16:10:00|1293.8|1292.6|1293|1291.8|1294|1292.8|1291.6|1290.4|1007
1630426500000|2021-08-31 16:15:00|1292.8|1291.6|1291.4|1290.2|1293|1291.8|1290.9|1289.7|343
1630426800000|2021-08-31 16:20:00|1291.5|1290.3|1291.6|1290.4|1291.7|1290.5|1290|1288.8|611
1630427100000|2021-08-31 16:25:00|1291.9|1290.7|1292|1290.8|1292.5|1291.3|1291.5|1290.3|292
1630427400000|2021-08-31 16:30:00|1291.9|1290.7|1290.7|1289.5|1292|1290.8|1290.2|1289|236
1630427700000|2021-08-31 16:35:00|1290.6|1289.4|1291.5|1290.3|1292|1290.8|1290.5|1289.3|161
1630428000000|2021-08-31 16:40:00|1291.4|1290.2|1291.2|1290|1291.7|1290.5|1290.5|1289.3|152
1630428300000|2021-08-31 16:45:00|1291|1289.8|1291.2|1290|1291.5|1290.3|1290.6|1289.4|263
1630428600000|2021-08-31 16:50:00|1291.1|1289.9|1288.5|1287.3|1291.3|1290.1|1288.5|1287.3|527
1630428900000|2021-08-31 16:55:00|1288.8|1287.6|1288.2|1287|1289|1287.8|1287.5|1286.3|683
1630429200000|2021-08-31 17:00:00|1288|1286.8|1289.5|1288.3|1290.7|1289.5|1288|1286.8|428
1630429500000|2021-08-31 17:05:00|1289.2|1288|1290.7|1289.5|1291|1289.8|1289.1|1287.9|245
1630429800000|2021-08-31 17:10:00|1290.5|1289.3|1290.2|1289|1292|1290.8|1290|1288.8|544
1630430100000|2021-08-31 17:15:00|1290.1|1288.9|1290|1288.8|1291.2|1290|1290|1288.8|279
1630430400000|2021-08-31 17:20:00|1289.8|1288.6|1288.8|1287.6|1290.2|1289|1288.5|1287.3|332
1630430700000|2021-08-31 17:25:00|1288.7|1287.5|1290|1288.8|1290.3|1289.1|1288.7|1287.5|345
1630431000000|2021-08-31 17:30:00|1289.7|1288.5|1290.2|1289|1291|1289.8|1289.2|1288|291
1630431300000|2021-08-31 17:35:00|1290|1288.8|1290|1288.8|1290|1288.8|1289.3|1288.1|165
1630431600000|2021-08-31 17:40:00|1289.6|1288.4|1290|1288.8|1290.9|1289.7|1289.5|1288.3|1796
1630431900000|2021-08-31 17:45:00|1290.1|1288.9|1292.1|1290.9|1292.2|1291|1290|1288.8|454
1630432200000|2021-08-31 17:50:00|1292.2|1291|1294.9|1293.7|1295|1293.8|1292.2|1291|1231
1630432500000|2021-08-31 17:55:00|1294.8|1293.6|1294.2|1293|1295.3|1294.1|1293.1|1291.9|419
1630432800000|2021-08-31 18:00:00|1294.4|1293.2|1295|1293.8|1296|1294.8|1293.9|1292.7|1435
1630433100000|2021-08-31 18:05:00|1295.1|1293.9|1293.6|1292.4|1295.5|1294.3|1292.8|1291.6|708
1630433400000|2021-08-31 18:10:00|1293.7|1292.5|1297.6|1296.4|1298.2|1297|1292.8|1291.6|3261
1630433700000|2021-08-31 18:15:00|1297.5|1296.3|1298.1|1296.9|1298.3|1297.1|1297.3|1296.1|1082
1630454400000|2021-09-01 00:00:00|1298.3|1297.1|1297.1|1295.9|1298.6|1297.4|1296|1294.8|497
1630454700000|2021-09-01 00:05:00|1297|1295.8|1298.6|1297.4|1298.6|1297.4|1296.4|1295.2|181
1630455000000|2021-09-01 00:10:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.3|1297.1|94
1630455300000|2021-09-01 00:15:00|1298.8|1297.6|1298.6|1297.4|1298.9|1297.7|1297.6|1296.4|133
1630455600000|2021-09-01 00:20:00|1298.5|1297.3|1298.5|1297.3|1298.6|1297.4|1297.8|1296.6|52
1630455900000|2021-09-01 00:25:00|1298.6|1297.4|1298.7|1297.5|1299.3|1298.1|1298.3|1297.1|88
1630456200000|2021-09-01 00:30:00|1298.6|1297.4|1298.5|1297.3|1298.9|1297.7|1297.4|1296.2|54
1630456500000|2021-09-01 00:35:00|1298.4|1297.2|1298.4|1297.2|1298.9|1297.7|1298.3|1297.1|12
1630456800000|2021-09-01 00:40:00|1298.3|1297.1|1299.1|1297.9|1299.1|1297.9|1298.3|1297.1|29
1630457100000|2021-09-01 00:45:00|1299.3|1298.1|1298.8|1297.6|1299.5|1298.3|1298.8|1297.6|65
1630457400000|2021-09-01 00:50:00|1298.5|1297.3|1297.8|1296.6|1298.5|1297.3|1297.8|1296.6|34
1630457700000|2021-09-01 00:55:00|1297.6|1296.4|1297.6|1296.4|1298|1296.8|1297.5|1296.3|16
1630458000000|2021-09-01 01:00:00|1297.5|1296.3|1297.3|1296.1|1298|1296.8|1297|1295.8|112
1630458300000|2021-09-01 01:05:00|1297.1|1295.9|1297|1295.8|1297.3|1296.1|1296.8|1295.6|28
1630458600000|2021-09-01 01:10:00|1297.1|1295.9|1294.6|1293.4|1297.4|1296.2|1294.5|1293.3|194
1630458900000|2021-09-01 01:15:00|1294.5|1293.3|1295.1|1293.9|1295.1|1293.9|1294.5|1293.3|88
1630459200000|2021-09-01 01:20:00|1295.3|1294.1|1295.1|1293.9|1295.8|1294.6|1295|1293.8|22
1630459500000|2021-09-01 01:25:00|1295|1293.8|1293.5|1292.3|1295.1|1293.9|1293.3|1292.1|113
1630459800000|2021-09-01 01:30:00|1293.7|1292.5|1292.9|1291.7|1294.3|1293.1|1292.8|1291.6|83
1630460100000|2021-09-01 01:35:00|1292.8|1291.6|1293.6|1292.4|1293.8|1292.6|1292.8|1291.6|20
1630460400000|2021-09-01 01:40:00|1293.4|1292.2|1294.5|1293.3|1295|1293.8|1293.4|1292.2|50
1630460700000|2021-09-01 01:45:00|1294.4|1293.2|1293|1291.8|1294.7|1293.5|1293|1291.8|56
1630461000000|2021-09-01 01:50:00|1293.1|1291.9|1294.1|1292.9|1294.1|1292.9|1293|1291.8|96
1630461300000|2021-09-01 01:55:00|1294|1292.8|1293.5|1292.3|1294.2|1293|1293|1291.8|121
1630461600000|2021-09-01 02:00:00|1293.8|1292.6|1294.6|1293.4|1295|1293.8|1293.8|1292.6|41
1630461900000|2021-09-01 02:05:00|1294.7|1293.5|1294|1292.8|1295.2|1294|1293.7|1292.5|20
1630462200000|2021-09-01 02:10:00|1293.9|1292.7|1293.3|1292.1|1294|1292.8|1293|1291.8|94
1630462500000|2021-09-01 02:15:00|1293.2|1292|1293.7|1292.5|1293.8|1292.6|1292.5|1291.3|173
1630462800000|2021-09-01 02:20:00|1293.8|1292.6|1293|1291.8|1293.8|1292.6|1292.6|1291.4|46
1630463100000|2021-09-01 02:25:00|1293.1|1291.9|1293.5|1292.3|1293.5|1292.3|1292.9|1291.7|20
1630463400000|2021-09-01 02:30:00|1293.4|1292.2|1293.3|1292.1|1293.7|1292.5|1292.6|1291.4|21
1630463700000|2021-09-01 02:35:00|1293.4|1292.2|1292.5|1291.3|1293.6|1292.4|1292.5|1291.3|7
1630464000000|2021-09-01 02:40:00|1292.3|1291.1|1292.5|1291.3|1292.6|1291.4|1292.3|1291.1|9
1630464300000|2021-09-01 02:45:00|1292.7|1291.5|1293|1291.8|1293.3|1292.1|1292.6|1291.4|10
1630464600000|2021-09-01 02:50:00|1293.1|1291.9|1293.9|1292.7|1293.9|1292.7|1293.1|1291.9|11
1630464900000|2021-09-01 02:55:00|1293.8|1292.6|1295|1293.8|1295|1293.8|1293.6|1292.4|19
1630465200000|2021-09-01 03:00:00|1295.2|1294|1296|1294.8|1296.2|1295|1295.1|1293.9|57
1630465500000|2021-09-01 03:05:00|1295.8|1294.6|1294.4|1293.2|1296|1294.8|1294.4|1293.2|70
1630465800000|2021-09-01 03:10:00|1294.5|1293.3|1295|1293.8|1295|1293.8|1294.1|1292.9|17
1630466100000|2021-09-01 03:15:00|1294.9|1293.7|1295.4|1294.2|1295.5|1294.3|1294.7|1293.5|72
1630466400000|2021-09-01 03:20:00|1295.5|1294.3|1295.6|1294.4|1296|1294.8|1295.1|1293.9|48
1630466700000|2021-09-01 03:25:00|1295.8|1294.6|1296.5|1295.3|1296.5|1295.3|1295.6|1294.4|34
1630467000000|2021-09-01 03:30:00|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|11
1630467300000|2021-09-01 03:35:00|1296.4|1295.2|1296.6|1295.4|1296.8|1295.6|1296.4|1295.2|15
1630467600000|2021-09-01 03:40:00|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|5
1630467900000|2021-09-01 03:45:00|1296.6|1295.4|1296.7|1295.5|1297.1|1295.9|1296.6|1295.4|12
1630468200000|2021-09-01 03:50:00|1296.3|1295.1|1296.3|1295.1|1296.5|1295.3|1296.3|1295.1|14
1630468500000|2021-09-01 03:55:00|1296.2|1295|1296.2|1295|1296.3|1295.1|1296.2|1295|5
1630468800000|2021-09-01 04:00:00|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|8
1630469100000|2021-09-01 04:05:00|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|1
1630469400000|2021-09-01 04:10:00|1296.6|1295.4|1296.3|1295.1|1296.6|1295.4|1296.3|1295.1|7
1630469700000|2021-09-01 04:15:00|1296.2|1295|1296.2|1295|1296.2|1295|1296.1|1294.9|0
1630470000000|2021-09-01 04:20:00|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296|1294.8|2
1630470300000|2021-09-01 04:25:00|1296|1294.8|1296|1294.8|1296|1294.8|1295.5|1294.3|32
1630470600000|2021-09-01 04:30:00|1296.1|1294.9|1295.8|1294.6|1296.5|1295.3|1295.8|1294.6|11
1630470900000|2021-09-01 04:35:00|1295.3|1294.1|1295.5|1294.3|1295.5|1294.3|1295.1|1293.9|17
1630471200000|2021-09-01 04:40:00|1295.3|1294.1|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|5
1630471500000|2021-09-01 04:45:00|1295.5|1294.3|1295.1|1293.9|1295.5|1294.3|1295|1293.8|8
1630471800000|2021-09-01 04:50:00|1295.2|1294|1295|1293.8|1295.3|1294.1|1295|1293.8|4
1630472100000|2021-09-01 04:55:00|1295.2|1294|1295|1293.8|1295.2|1294|1295|1293.8|3
1630472400000|2021-09-01 05:00:00|1295.5|1294.3|1295|1293.8|1295.5|1294.3|1294.8|1293.6|11
1630472700000|2021-09-01 05:05:00|1294.9|1293.7|1294.8|1293.6|1295|1293.8|1294.8|1293.6|13
1630473000000|2021-09-01 05:10:00|1294.5|1293.3|1294|1292.8|1294.6|1293.4|1293.8|1292.6|27
1630473300000|2021-09-01 05:15:00|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1293.8|1292.6|13
1630473600000|2021-09-01 05:20:00|1294.1|1292.9|1294.2|1293|1294.2|1293|1293.5|1292.3|29
1630473900000|2021-09-01 05:25:00|1294.1|1292.9|1293.5|1292.3|1294.2|1293|1293.3|1292.1|16
1630474200000|2021-09-01 05:30:00|1293.7|1292.5|1294|1292.8|1294.1|1292.9|1293.3|1292.1|63
1630474500000|2021-09-01 05:35:00|1294.1|1292.9|1293.5|1292.3|1294.2|1293|1292.8|1291.6|104
1630474800000|2021-09-01 05:40:00|1293.7|1292.5|1294.5|1293.3|1294.6|1293.4|1293.6|1292.4|33
1630475100000|2021-09-01 05:45:00|1294.8|1293.6|1294.6|1293.4|1295|1293.8|1294.5|1293.3|44
1630475400000|2021-09-01 05:50:00|1294.5|1293.3|1293|1291.8|1294.8|1293.6|1293|1291.8|71
1630475700000|2021-09-01 05:55:00|1293.1|1291.9|1293.3|1292.1|1293.5|1292.3|1293.1|1291.9|51
1630476000000|2021-09-01 06:00:00|1293.5|1292.3|1293.1|1291.9|1294.1|1292.9|1293.1|1291.9|143
1630476300000|2021-09-01 06:05:00|1292.9|1291.7|1293.4|1292.2|1293.4|1292.2|1292.5|1291.3|34
1630476600000|2021-09-01 06:10:00|1293.5|1292.3|1292.7|1291.5|1293.5|1292.3|1292.6|1291.4|30
1630476900000|2021-09-01 06:15:00|1292.5|1291.3|1293|1291.8|1293.2|1292|1291.8|1290.6|133
1630477200000|2021-09-01 06:20:00|1292.6|1291.4|1292.5|1291.3|1293.7|1292.5|1292.5|1291.3|95
1630477500000|2021-09-01 06:25:00|1292.7|1291.5|1293.3|1292.1|1293.3|1292.1|1292.5|1291.3|15
1630477800000|2021-09-01 06:30:00|1293.1|1291.9|1292.5|1291.3|1293.6|1292.4|1292.5|1291.3|28
1630478100000|2021-09-01 06:35:00|1292.4|1291.2|1292|1290.8|1292.5|1291.3|1291.8|1290.6|48
1630478400000|2021-09-01 06:40:00|1292.2|1291|1293|1291.8|1293.1|1291.9|1292.2|1291|39
1630478700000|2021-09-01 06:45:00|1293.1|1291.9|1292.3|1291.1|1293.1|1291.9|1292.3|1291.1|139
1630479000000|2021-09-01 06:50:00|1292.4|1291.2|1293.8|1292.6|1294.2|1293|1292.4|1291.2|63
1630479300000|2021-09-01 06:55:00|1293.6|1292.4|1293.1|1291.9|1293.8|1292.6|1292.8|1291.6|107
1630479600000|2021-09-01 07:00:00|1293|1291.8|1294|1292.8|1294.1|1292.9|1293|1291.8|66
1630479900000|2021-09-01 07:05:00|1294.1|1292.9|1293.5|1292.3|1294.3|1293.1|1293|1291.8|45
1630480200000|2021-09-01 07:10:00|1293.4|1292.2|1292.8|1291.6|1293.8|1292.6|1292.8|1291.6|50
1630480500000|2021-09-01 07:15:00|1293|1291.8|1292.3|1291.1|1293.2|1292|1292.3|1291.1|22
1630480800000|2021-09-01 07:20:00|1292.5|1291.3|1293.1|1291.9|1293.3|1292.1|1292.3|1291.1|96
1630481100000|2021-09-01 07:25:00|1293|1291.8|1294.2|1293|1294.3|1293.1|1293|1291.8|29
1630481400000|2021-09-01 07:30:00|1294.3|1293.1|1293.7|1292.5|1294.3|1293.1|1293.4|1292.2|15
1630481700000|2021-09-01 07:35:00|1293.4|1292.2|1294.1|1292.9|1294.3|1293.1|1293.3|1292.1|19
1630482000000|2021-09-01 07:40:00|1294|1292.8|1296.2|1295|1296.3|1295.1|1293.9|1292.7|46
1630482300000|2021-09-01 07:45:00|1296.1|1294.9|1296.8|1295.6|1296.9|1295.7|1295.9|1294.7|124
1630482600000|2021-09-01 07:50:00|1296.9|1295.7|1299.5|1298.3|1300.3|1299.1|1296.6|1295.4|286
1630482900000|2021-09-01 07:55:00|1299.8|1298.6|1298.1|1296.9|1299.8|1298.6|1297.6|1296.4|74
1630483200000|2021-09-01 08:00:00|1297.8|1296.6|1297.5|1296.3|1298.2|1297|1297.3|1296.1|63
1630483500000|2021-09-01 08:05:00|1297.2|1296|1296.2|1295|1297.3|1296.1|1296|1294.8|96
1630483800000|2021-09-01 08:10:00|1296.3|1295.1|1295.7|1294.5|1296.5|1295.3|1295.3|1294.1|26
1630484100000|2021-09-01 08:15:00|1295.8|1294.6|1295.2|1294|1295.8|1294.6|1295.2|1294|24
1630484400000|2021-09-01 08:20:00|1295.3|1294.1|1292.9|1291.7|1295.3|1294.1|1292.8|1291.6|193
1630484700000|2021-09-01 08:25:00|1293|1291.8|1293.3|1292.1|1293.6|1292.4|1292.9|1291.7|37
1630485000000|2021-09-01 08:30:00|1293.2|1292|1294.1|1292.9|1294.1|1292.9|1293.1|1291.9|54
1630485300000|2021-09-01 08:35:00|1294.7|1293.5|1294.7|1293.5|1294.9|1293.7|1293.9|1292.7|24
1630485600000|2021-09-01 08:40:00|1294.9|1293.7|1295.2|1294|1295.7|1294.5|1294.8|1293.6|114
1630485900000|2021-09-01 08:45:00|1295.3|1294.1|1294.7|1293.5|1295.3|1294.1|1294.7|1293.5|10
1630486200000|2021-09-01 08:50:00|1294.9|1293.7|1294.8|1293.6|1295.1|1293.9|1294.5|1293.3|32
1630486500000|2021-09-01 08:55:00|1294.3|1293.1|1293.7|1292.5|1294.3|1293.1|1293.5|1292.3|19
1630486800000|2021-09-01 09:00:00|1293.8|1292.6|1292.8|1291.6|1293.8|1292.6|1292.8|1291.6|57
1630487100000|2021-09-01 09:05:00|1293|1291.8|1292.5|1291.3|1293.4|1292.2|1292.4|1291.2|108
1630487400000|2021-09-01 09:10:00|1292.4|1291.2|1291.2|1290|1292.5|1291.3|1290.7|1289.5|154
1630487700000|2021-09-01 09:15:00|1291|1289.8|1291.2|1290|1291.4|1290.2|1290.9|1289.7|25
1630488000000|2021-09-01 09:20:00|1291.3|1290.1|1291.3|1290.1|1291.5|1290.3|1290.9|1289.7|35
1630488300000|2021-09-01 09:25:00|1291.4|1290.2|1289.4|1288.2|1291.4|1290.2|1289.3|1288.1|111
1630488600000|2021-09-01 09:30:00|1289.5|1288.3|1290.7|1289.5|1290.8|1289.6|1289.5|1288.3|60
1630488900000|2021-09-01 09:35:00|1290.5|1289.3|1290.4|1289.2|1290.8|1289.6|1290.4|1289.2|33
1630489200000|2021-09-01 09:40:00|1290.5|1289.3|1289.8|1288.6|1290.5|1289.3|1289.4|1288.2|54
1630489500000|2021-09-01 09:45:00|1289.9|1288.7|1289.5|1288.3|1290.3|1289.1|1289.2|1288|39
1630489800000|2021-09-01 09:50:00|1289.6|1288.4|1290.5|1289.3|1290.7|1289.5|1289.6|1288.4|73
1630490100000|2021-09-01 09:55:00|1290.4|1289.2|1289.6|1288.4|1290.4|1289.2|1289.4|1288.2|50
1630490400000|2021-09-01 10:00:00|1289.5|1288.3|1288.9|1287.7|1289.6|1288.4|1288.9|1287.7|93
1630490700000|2021-09-01 10:05:00|1288.7|1287.5|1289|1287.8|1289.1|1287.9|1287.9|1286.7|109
1630491000000|2021-09-01 10:10:00|1289.1|1287.9|1289.5|1288.3|1290.2|1289|1288.7|1287.5|99
1630491300000|2021-09-01 10:15:00|1289.4|1288.2|1290.4|1289.2|1290.6|1289.4|1289.4|1288.2|52
1630491600000|2021-09-01 10:20:00|1290.3|1289.1|1289.9|1288.7|1290.5|1289.3|1289.7|1288.5|55
1630491900000|2021-09-01 10:25:00|1289.8|1288.6|1291.4|1290.2|1291.4|1290.2|1289.8|1288.6|82
1630492200000|2021-09-01 10:30:00|1291.2|1290|1290.7|1289.5|1291.9|1290.7|1290.4|1289.2|105
1630492500000|2021-09-01 10:35:00|1290.5|1289.3|1290.3|1289.1|1290.7|1289.5|1290.1|1288.9|82
1630492800000|2021-09-01 10:40:00|1290.4|1289.2|1290.4|1289.2|1291.2|1290|1290|1288.8|60
1630493100000|2021-09-01 10:45:00|1290.2|1289|1290.1|1288.9|1290.9|1289.7|1290.1|1288.9|11
1630493400000|2021-09-01 10:50:00|1290|1288.8|1290.1|1288.9|1290.7|1289.5|1289.9|1288.7|23
1630493700000|2021-09-01 10:55:00|1290.3|1289.1|1290.8|1289.6|1291|1289.8|1290.3|1289.1|22
1630494000000|2021-09-01 11:00:00|1290.9|1289.7|1289.7|1288.5|1290.9|1289.7|1289.7|1288.5|25
1630494300000|2021-09-01 11:05:00|1289.9|1288.7|1290.2|1289|1290.4|1289.2|1289.9|1288.7|14
1630494600000|2021-09-01 11:10:00|1290.3|1289.1|1290.8|1289.6|1291.4|1290.2|1290|1288.8|27
1630494900000|2021-09-01 11:15:00|1290.9|1289.7|1290.5|1289.3|1290.9|1289.7|1290.3|1289.1|7
1630495200000|2021-09-01 11:20:00|1290.6|1289.4|1290.9|1289.7|1291.5|1290.3|1290.5|1289.3|31
1630495500000|2021-09-01 11:25:00|1290.8|1289.6|1291.1|1289.9|1291.7|1290.5|1290.7|1289.5|25
1630495800000|2021-09-01 11:30:00|1291.2|1290|1289.9|1288.7|1291.2|1290|1289.9|1288.7|44
1630496100000|2021-09-01 11:35:00|1289.8|1288.6|1287.4|1286.2|1289.9|1288.7|1287.4|1286.2|222
1630496400000|2021-09-01 11:40:00|1287.2|1286|1288.2|1287|1288.3|1287.1|1287.2|1286|122
1630496700000|2021-09-01 11:45:00|1288.5|1287.3|1287.7|1286.5|1288.7|1287.5|1287.3|1286.1|64
1630497000000|2021-09-01 11:50:00|1287.8|1286.6|1289.3|1288.1|1289.4|1288.2|1287.7|1286.5|83
1630497300000|2021-09-01 11:55:00|1289.2|1288|1289.3|1288.1|1289.5|1288.3|1288.9|1287.7|31
1630497600000|2021-09-01 12:00:00|1289.4|1288.2|1289.7|1288.5|1290.3|1289.1|1289.4|1288.2|125
1630497900000|2021-09-01 12:05:00|1289.8|1288.6|1290.2|1289|1290.4|1289.2|1289.5|1288.3|167
1630498200000|2021-09-01 12:10:00|1290.6|1289.4|1290.5|1289.3|1290.8|1289.6|1289.8|1288.6|132
1630498500000|2021-09-01 12:15:00|1290.6|1289.4|1289.9|1288.7|1290.7|1289.5|1289.7|1288.5|77
1630498800000|2021-09-01 12:20:00|1289.7|1288.5|1289.5|1288.3|1290.2|1289|1289.2|1288|85
1630499100000|2021-09-01 12:25:00|1289.6|1288.4|1289.4|1288.2|1290.4|1289.2|1289.4|1288.2|62
1630499400000|2021-09-01 12:30:00|1289.5|1288.3|1289.4|1288.2|1290.7|1289.5|1289.4|1288.2|109
1630499700000|2021-09-01 12:35:00|1289.2|1288|1290.5|1289.3|1290.5|1289.3|1289.2|1288|63
1630500000000|2021-09-01 12:40:00|1290.4|1289.2|1291.5|1290.3|1292|1290.8|1290.2|1289|208
1630503000000|2021-09-01 13:30:00|1290.1|1288.9|1288|1286.8|1290.2|1289|1283.6|1282.4|2690
1630503300000|2021-09-01 13:35:00|1287.9|1286.7|1292.2|1291|1293.2|1292|1287.2|1286|1227
1630503600000|2021-09-01 13:40:00|1292.1|1290.9|1292.4|1291.2|1292.9|1291.7|1288.4|1287.2|1443
1630503900000|2021-09-01 13:45:00|1292.5|1291.3|1289.4|1288.2|1292.6|1291.4|1289.4|1288.2|1033
1630504200000|2021-09-01 13:50:00|1289.6|1288.4|1288.4|1287.2|1290.4|1289.2|1287.9|1286.7|717
1630504500000|2021-09-01 13:55:00|1288.5|1287.3|1287.2|1286|1288.7|1287.5|1285.8|1284.6|1042
1630504800000|2021-09-01 14:00:00|1287.1|1285.9|1289.6|1288.4|1289.6|1288.4|1286.2|1285|496
1630505100000|2021-09-01 14:05:00|1289.4|1288.2|1290.4|1289.2|1290.4|1289.2|1288.4|1287.2|946
1630505400000|2021-09-01 14:10:00|1290.2|1289|1290.9|1289.7|1291.2|1290|1288.6|1287.4|470
1630505700000|2021-09-01 14:15:00|1290.8|1289.6|1290.2|1289|1291.3|1290.1|1289.4|1288.2|443
1630506000000|2021-09-01 14:20:00|1290|1288.8|1288.6|1287.4|1290.7|1289.5|1288|1286.8|398
1630506300000|2021-09-01 14:25:00|1288.7|1287.5|1294.6|1293.4|1294.6|1293.4|1288.6|1287.4|1231
1630506600000|2021-09-01 14:30:00|1294.5|1293.3|1289.9|1288.7|1295.4|1294.2|1289.5|1288.3|983
1630506900000|2021-09-01 14:35:00|1289.4|1288.2|1288.7|1287.5|1290.1|1288.9|1288.4|1287.2|935
1630507200000|2021-09-01 14:40:00|1288.9|1287.7|1288.7|1287.5|1289.4|1288.2|1287.5|1286.3|375
1630507500000|2021-09-01 14:45:00|1288.6|1287.4|1286.5|1285.3|1288.6|1287.4|1286.5|1285.3|328
1630507800000|2021-09-01 14:50:00|1286.4|1285.2|1286|1284.8|1286.7|1285.5|1285.3|1284.1|714
1630508100000|2021-09-01 14:55:00|1286.1|1284.9|1284.6|1283.4|1286.8|1285.6|1284.1|1282.9|491
1630508400000|2021-09-01 15:00:00|1284.5|1283.3|1280.9|1279.7|1284.9|1283.7|1280.6|1279.4|3937
1630508700000|2021-09-01 15:05:00|1280.8|1279.6|1280.6|1279.4|1281.4|1280.2|1278.6|1277.4|1592
1630509000000|2021-09-01 15:10:00|1280.8|1279.6|1282.6|1281.4|1282.6|1281.4|1280.6|1279.4|784
1630509300000|2021-09-01 15:15:00|1282.5|1281.3|1280.1|1278.9|1282.6|1281.4|1280|1278.8|1593
1630509600000|2021-09-01 15:20:00|1280|1278.8|1279.9|1278.7|1280.4|1279.2|1278.7|1277.5|957
1630509900000|2021-09-01 15:25:00|1279.6|1278.4|1280.1|1278.9|1280.4|1279.2|1279.6|1278.4|325
1630510200000|2021-09-01 15:30:00|1280.3|1279.1|1280.1|1278.9|1280.3|1279.1|1278.4|1277.2|723
1630510500000|2021-09-01 15:35:00|1280|1278.8|1279.1|1277.9|1280.6|1279.4|1278.7|1277.5|498
1630510800000|2021-09-01 15:40:00|1279|1277.8|1279.6|1278.4|1279.9|1278.7|1277.9|1276.7|462
1630511100000|2021-09-01 15:45:00|1279.4|1278.2|1280.9|1279.7|1281.6|1280.4|1278.8|1277.6|673
1630511400000|2021-09-01 15:50:00|1280.8|1279.6|1282.1|1280.9|1282.1|1280.9|1280.4|1279.2|417
1630511700000|2021-09-01 15:55:00|1281.9|1280.7|1280.5|1279.3|1281.9|1280.7|1280.4|1279.2|364
1630512000000|2021-09-01 16:00:00|1280.6|1279.4|1281|1279.8|1281.1|1279.9|1279.2|1278|739
1630512300000|2021-09-01 16:05:00|1280.8|1279.6|1282.5|1281.3|1282.8|1281.6|1280.8|1279.6|299
1630512600000|2021-09-01 16:10:00|1282.3|1281.1|1280.6|1279.4|1282.3|1281.1|1280.3|1279.1|502
1630512900000|2021-09-01 16:15:00|1280.7|1279.5|1278.2|1277|1280.8|1279.6|1278.2|1277|609
1630513200000|2021-09-01 16:20:00|1278.1|1276.9|1278.1|1276.9|1278.8|1277.6|1277.4|1276.2|650
1630513500000|2021-09-01 16:25:00|1278|1276.8|1279.3|1278.1|1279.4|1278.2|1277.6|1276.4|372
1630513800000|2021-09-01 16:30:00|1279.2|1278|1280|1278.8|1280.5|1279.3|1277.7|1276.5|601
1630514100000|2021-09-01 16:35:00|1279.9|1278.7|1279.5|1278.3|1280.1|1278.9|1278.8|1277.6|273
1630514400000|2021-09-01 16:40:00|1279.4|1278.2|1278.5|1277.3|1279.5|1278.3|1278.1|1276.9|193
1630514700000|2021-09-01 16:45:00|1278.4|1277.2|1277.2|1276|1278.4|1277.2|1277.1|1275.9|341
1630515000000|2021-09-01 16:50:00|1277.1|1275.9|1276.8|1275.6|1278.1|1276.9|1276.7|1275.5|707
1630515300000|2021-09-01 16:55:00|1276.9|1275.7|1276.4|1275.2|1277.5|1276.3|1275.9|1274.7|826
1630515600000|2021-09-01 17:00:00|1276.5|1275.3|1276.4|1275.2|1276.6|1275.4|1275.7|1274.5|865
1630515900000|2021-09-01 17:05:00|1276.2|1275|1276.6|1275.4|1277.4|1276.2|1276.2|1275|429
1630516200000|2021-09-01 17:10:00|1276.4|1275.2|1276|1274.8|1277.1|1275.9|1275.8|1274.6|368
1630516500000|2021-09-01 17:15:00|1275.9|1274.7|1277.4|1276.2|1277.4|1276.2|1275.7|1274.5|496
1630516800000|2021-09-01 17:20:00|1277.3|1276.1|1277.4|1276.2|1278.3|1277.1|1277.3|1276.1|551
1630517100000|2021-09-01 17:25:00|1277.5|1276.3|1277.8|1276.6|1277.9|1276.7|1276.8|1275.6|392
1630517400000|2021-09-01 17:30:00|1277.3|1276.1|1278.8|1277.6|1279.3|1278.1|1276.6|1275.4|944
1630517700000|2021-09-01 17:35:00|1278.9|1277.7|1279.8|1278.6|1280|1278.8|1278.8|1277.6|593
1630518000000|2021-09-01 17:40:00|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1278.8|1277.6|523
1630518300000|2021-09-01 17:45:00|1279.9|1278.7|1280.4|1279.2|1280.7|1279.5|1279.4|1278.2|663
1630518600000|2021-09-01 17:50:00|1280.3|1279.1|1279.2|1278|1281.6|1280.4|1279.2|1278|838
1630518900000|2021-09-01 17:55:00|1279.1|1277.9|1281.2|1280|1282.3|1281.1|1279.1|1277.9|643
1630519200000|2021-09-01 18:00:00|1281.4|1280.2|1282.6|1281.4|1282.6|1281.4|1281.3|1280.1|642
1630519500000|2021-09-01 18:05:00|1282.4|1281.2|1283.1|1281.9|1283.4|1282.2|1281.6|1280.4|780
1630519800000|2021-09-01 18:10:00|1282.9|1281.7|1283.2|1282|1283.9|1282.7|1282.6|1281.4|2256
1630520100000|2021-09-01 18:15:00|1283.1|1281.9|1283.3|1282.1|1283.8|1282.6|1282.9|1281.7|764
1630540800000|2021-09-02 00:00:00|1282.5|1281.3|1277.5|1276.3|1282.8|1281.6|1276.6|1275.4|425
1630541100000|2021-09-02 00:05:00|1277.4|1276.2|1279.4|1278.2|1279.9|1278.7|1277.2|1276|232
1630541400000|2021-09-02 00:10:00|1279.3|1278.1|1280.1|1278.9|1281|1279.8|1279|1277.8|102
1630541700000|2021-09-02 00:15:00|1280|1278.8|1280|1278.8|1280.3|1279.1|1279.3|1278.1|55
1630542000000|2021-09-02 00:20:00|1279.8|1278.6|1279|1277.8|1280|1278.8|1278.8|1277.6|236
1630542300000|2021-09-02 00:25:00|1278.9|1277.7|1278.1|1276.9|1278.9|1277.7|1277.8|1276.6|49
1630542600000|2021-09-02 00:30:00|1278|1276.8|1277.4|1276.2|1278.2|1277|1277.4|1276.2|43
1630542900000|2021-09-02 00:35:00|1277.5|1276.3|1278|1276.8|1278.1|1276.9|1277.2|1276|108
1630543200000|2021-09-02 00:40:00|1277.9|1276.7|1277.8|1276.6|1279|1277.8|1277|1275.8|71
1630543500000|2021-09-02 00:45:00|1277.7|1276.5|1280.3|1279.1|1280.3|1279.1|1277.5|1276.3|403
1630543800000|2021-09-02 00:50:00|1280.2|1279|1281.8|1280.6|1281.8|1280.6|1279.5|1278.3|349
1630544100000|2021-09-02 00:55:00|1282.2|1281|1284.3|1283.1|1284.3|1283.1|1282|1280.8|276
1630544400000|2021-09-02 01:00:00|1284.4|1283.2|1282|1280.8|1284.8|1283.6|1281.9|1280.7|248
1630544700000|2021-09-02 01:05:00|1281.9|1280.7|1282.2|1281|1282.5|1281.3|1281|1279.8|111
1630545000000|2021-09-02 01:10:00|1282.3|1281.1|1281.7|1280.5|1282.8|1281.6|1281.1|1279.9|104
1630545300000|2021-09-02 01:15:00|1281.6|1280.4|1280.1|1278.9|1281.6|1280.4|1280.1|1278.9|59
1630545600000|2021-09-02 01:20:00|1280|1278.8|1280|1278.8|1280.4|1279.2|1279.7|1278.5|40
1630545900000|2021-09-02 01:25:00|1279.9|1278.7|1280.9|1279.7|1282|1280.8|1279.9|1278.7|83
1630546200000|2021-09-02 01:30:00|1281.1|1279.9|1280.5|1279.3|1281.2|1280|1280|1278.8|58
1630546500000|2021-09-02 01:35:00|1280.4|1279.2|1279|1277.8|1280.5|1279.3|1279|1277.8|31
1630546800000|2021-09-02 01:40:00|1278.9|1277.7|1279.2|1278|1279.5|1278.3|1278.7|1277.5|241
1630547100000|2021-09-02 01:45:00|1279.3|1278.1|1279.5|1278.3|1279.9|1278.7|1279.2|1278|110
1630547400000|2021-09-02 01:50:00|1279.6|1278.4|1280|1278.8|1280.4|1279.2|1279.5|1278.3|65
1630547700000|2021-09-02 01:55:00|1280.1|1278.9|1280.5|1279.3|1280.7|1279.5|1279.8|1278.6|75
1630548000000|2021-09-02 02:00:00|1280.4|1279.2|1280.8|1279.6|1281|1279.8|1279.9|1278.7|97
1630548300000|2021-09-02 02:05:00|1280.9|1279.7|1282.4|1281.2|1282.5|1281.3|1280.8|1279.6|126
1630548600000|2021-09-02 02:10:00|1282.5|1281.3|1282|1280.8|1282.7|1281.5|1281.8|1280.6|172
1630548900000|2021-09-02 02:15:00|1281.7|1280.5|1280.6|1279.4|1282|1280.8|1280.6|1279.4|47
1630549200000|2021-09-02 02:20:00|1280.5|1279.3|1280.8|1279.6|1280.9|1279.7|1280.4|1279.2|23
1630549500000|2021-09-02 02:25:00|1280.9|1279.7|1281.5|1280.3|1281.7|1280.5|1280.8|1279.6|27
1630549800000|2021-09-02 02:30:00|1281.7|1280.5|1281.8|1280.6|1282.3|1281.1|1281.7|1280.5|123
1630550100000|2021-09-02 02:35:00|1281.9|1280.7|1281.6|1280.4|1282.2|1281|1281.5|1280.3|82
1630550400000|2021-09-02 02:40:00|1281.7|1280.5|1281.9|1280.7|1282.2|1281|1281.6|1280.4|33
1630550700000|2021-09-02 02:45:00|1282|1280.8|1283|1281.8|1283|1281.8|1281.8|1280.6|106
1630551000000|2021-09-02 02:50:00|1282.9|1281.7|1282.5|1281.3|1282.9|1281.7|1282.4|1281.2|44
1630551300000|2021-09-02 02:55:00|1282.4|1281.2|1283|1281.8|1283.3|1282.1|1282.3|1281.1|215
1630551600000|2021-09-02 03:00:00|1282.8|1281.6|1283|1281.8|1283.2|1282|1282.3|1281.1|68
1630551900000|2021-09-02 03:05:00|1282.9|1281.7|1283|1281.8|1283.5|1282.3|1282.8|1281.6|101
1630552200000|2021-09-02 03:10:00|1283.1|1281.9|1282.2|1281|1283.1|1281.9|1281.8|1280.6|35
1630552500000|2021-09-02 03:15:00|1282.3|1281.1|1282.3|1281.1|1282.6|1281.4|1282.3|1281.1|53
1630552800000|2021-09-02 03:20:00|1282|1280.8|1282.7|1281.5|1283.2|1282|1282|1280.8|73
1630553100000|2021-09-02 03:25:00|1282.8|1281.6|1282.3|1281.1|1282.9|1281.7|1282|1280.8|19
1630553400000|2021-09-02 03:30:00|1282.2|1281|1282.2|1281|1282.2|1281|1281.5|1280.3|46
1630553700000|2021-09-02 03:35:00|1282.4|1281.2|1282.3|1281.1|1282.4|1281.2|1282.2|1281|1
1630554000000|2021-09-02 03:40:00|1282.2|1281|1282.4|1281.2|1282.4|1281.2|1282.2|1281|2
1630554300000|2021-09-02 03:45:00|1282.5|1281.3|1282|1280.8|1282.6|1281.4|1281.9|1280.7|24
1630554600000|2021-09-02 03:50:00|1282.1|1280.9|1282.5|1281.3|1282.5|1281.3|1282.1|1280.9|10
1630554900000|2021-09-02 03:55:00|1282.6|1281.4|1282.5|1281.3|1282.6|1281.4|1282.4|1281.2|3
1630555200000|2021-09-02 04:00:00|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|1
1630555500000|2021-09-02 04:05:00|1282.4|1281.2|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|4
1630555800000|2021-09-02 04:10:00|1282.3|1281.1|1282.5|1281.3|1282.7|1281.5|1282.3|1281.1|15
1630556100000|2021-09-02 04:15:00|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.5|1281.3|11
1630556400000|2021-09-02 04:20:00|1282.6|1281.4|1282.5|1281.3|1282.8|1281.6|1282.5|1281.3|4
1630556700000|2021-09-02 04:25:00|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|6
1630557000000|2021-09-02 04:30:00|1282.5|1281.3|1281.8|1280.6|1282.5|1281.3|1281.8|1280.6|1
1630557300000|2021-09-02 04:35:00|1281.9|1280.7|1281.6|1280.4|1282.2|1281|1281.6|1280.4|19
1630557600000|2021-09-02 04:40:00|1281.5|1280.3|1282|1280.8|1282|1280.8|1281.5|1280.3|6
1630557900000|2021-09-02 04:45:00|1281.9|1280.7|1281.9|1280.7|1282|1280.8|1281.5|1280.3|34
1630558200000|2021-09-02 04:50:00|1281.8|1280.6|1282.3|1281.1|1282.4|1281.2|1281.8|1280.6|17
1630558500000|2021-09-02 04:55:00|1282.2|1281|1282|1280.8|1282.2|1281|1282|1280.8|2
1630558800000|2021-09-02 05:00:00|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282|1280.8|4
1630559100000|2021-09-02 05:05:00|1282.2|1281|1281|1279.8|1282.2|1281|1280.9|1279.7|68
1630559400000|2021-09-02 05:10:00|1280.6|1279.4|1280.1|1278.9|1280.6|1279.4|1280.1|1278.9|25
1630559700000|2021-09-02 05:15:00|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|10
1630560000000|2021-09-02 05:20:00|1280.2|1279|1280.1|1278.9|1280.4|1279.2|1280.1|1278.9|68
1630560300000|2021-09-02 05:25:00|1280.2|1279|1280.4|1279.2|1280.5|1279.3|1280.2|1279|7
1630560600000|2021-09-02 05:30:00|1280.8|1279.6|1282.3|1281.1|1283.5|1282.3|1280.7|1279.5|269
1630560900000|2021-09-02 05:35:00|1281.9|1280.7|1283.1|1281.9|1283.1|1281.9|1281.6|1280.4|67
1630561200000|2021-09-02 05:40:00|1282.8|1281.6|1282.4|1281.2|1283.1|1281.9|1282.3|1281.1|81
1630561500000|2021-09-02 05:45:00|1282.3|1281.1|1281.6|1280.4|1282.3|1281.1|1280.9|1279.7|42
1630561800000|2021-09-02 05:50:00|1281.5|1280.3|1280.7|1279.5|1281.5|1280.3|1280.6|1279.4|22
1630562100000|2021-09-02 05:55:00|1280.8|1279.6|1282.4|1281.2|1282.6|1281.4|1280.8|1279.6|36
1630562400000|2021-09-02 06:00:00|1282.3|1281.1|1282.1|1280.9|1282.6|1281.4|1281.6|1280.4|83
1630562700000|2021-09-02 06:05:00|1282.2|1281|1282.7|1281.5|1282.7|1281.5|1281.8|1280.6|672
1630563000000|2021-09-02 06:10:00|1282.6|1281.4|1283.2|1282|1283.6|1282.4|1282.4|1281.2|152
1630563300000|2021-09-02 06:15:00|1283.3|1282.1|1284.5|1283.3|1284.5|1283.3|1283.1|1281.9|171
1630563600000|2021-09-02 06:20:00|1284.3|1283.1|1284.9|1283.7|1285|1283.8|1284|1282.8|284
1630563900000|2021-09-02 06:25:00|1285.2|1284|1285.4|1284.2|1285.4|1284.2|1284.7|1283.5|121
1630564200000|2021-09-02 06:30:00|1285.2|1284|1285.1|1283.9|1285.9|1284.7|1284.9|1283.7|201
1630564500000|2021-09-02 06:35:00|1285.2|1284|1286.3|1285.1|1286.4|1285.2|1285|1283.8|264
1630564800000|2021-09-02 06:40:00|1286.4|1285.2|1286.4|1285.2|1287.1|1285.9|1285.7|1284.5|276
1630565100000|2021-09-02 06:45:00|1286.3|1285.1|1286.1|1284.9|1286.9|1285.7|1285.7|1284.5|191
1630565400000|2021-09-02 06:50:00|1286.4|1285.2|1286|1284.8|1286.7|1285.5|1285.7|1284.5|165
1630565700000|2021-09-02 06:55:00|1285.9|1284.7|1284.6|1283.4|1286.5|1285.3|1284.5|1283.3|160
1630566000000|2021-09-02 07:00:00|1284.7|1283.5|1284.7|1283.5|1284.9|1283.7|1283.7|1282.5|79
1630566300000|2021-09-02 07:05:00|1284.8|1283.6|1284.6|1283.4|1284.8|1283.6|1284.2|1283|22
1630566600000|2021-09-02 07:10:00|1284.5|1283.3|1284.8|1283.6|1284.9|1283.7|1284.2|1283|33
1630566900000|2021-09-02 07:15:00|1284.7|1283.5|1284.1|1282.9|1284.9|1283.7|1284|1282.8|20
1630567200000|2021-09-02 07:20:00|1284|1282.8|1283.7|1282.5|1284.2|1283|1283.7|1282.5|137
1630567500000|2021-09-02 07:25:00|1283.9|1282.7|1283.2|1282|1283.9|1282.7|1282.9|1281.7|91
1630567800000|2021-09-02 07:30:00|1283.1|1281.9|1283.2|1282|1283.2|1282|1282.7|1281.5|50
1630568100000|2021-09-02 07:35:00|1283.5|1282.3|1282.8|1281.6|1283.9|1282.7|1282.7|1281.5|257
1630568400000|2021-09-02 07:40:00|1282.9|1281.7|1283.9|1282.7|1284.1|1282.9|1282.7|1281.5|105
1630568700000|2021-09-02 07:45:00|1284|1282.8|1282.2|1281|1284|1282.8|1281.7|1280.5|261
1630569000000|2021-09-02 07:50:00|1281.9|1280.7|1280.8|1279.6|1282.2|1281|1280.7|1279.5|79
1630569300000|2021-09-02 07:55:00|1280.7|1279.5|1280.3|1279.1|1281.2|1280|1279.9|1278.7|136
1630569600000|2021-09-02 08:00:00|1280.4|1279.2|1280.6|1279.4|1280.9|1279.7|1279.6|1278.4|137
1630569900000|2021-09-02 08:05:00|1280.7|1279.5|1281.5|1280.3|1281.6|1280.4|1280.3|1279.1|43
1630570200000|2021-09-02 08:10:00|1281.4|1280.2|1281.2|1280|1281.4|1280.2|1280.9|1279.7|21
1630570500000|2021-09-02 08:15:00|1281.1|1279.9|1278.4|1277.2|1281.7|1280.5|1278.4|1277.2|114
1630570800000|2021-09-02 08:20:00|1278.6|1277.4|1278.1|1276.9|1279.2|1278|1277.9|1276.7|76
1630571100000|2021-09-02 08:25:00|1278.2|1277|1279.5|1278.3|1279.6|1278.4|1278.1|1276.9|26
1630571400000|2021-09-02 08:30:00|1279.4|1278.2|1279.2|1278|1279.6|1278.4|1278.8|1277.6|54
1630571700000|2021-09-02 08:35:00|1279.1|1277.9|1278.1|1276.9|1279.8|1278.6|1278.1|1276.9|64
1630572000000|2021-09-02 08:40:00|1278.2|1277|1279.3|1278.1|1279.5|1278.3|1278.1|1276.9|18
1630572300000|2021-09-02 08:45:00|1279.4|1278.2|1278.9|1277.7|1279.6|1278.4|1278.9|1277.7|17
1630572600000|2021-09-02 08:50:00|1279.2|1278|1279.1|1277.9|1279.4|1278.2|1278.9|1277.7|17
1630572900000|2021-09-02 08:55:00|1279.2|1278|1279.6|1278.4|1279.6|1278.4|1278.9|1277.7|71
1630573200000|2021-09-02 09:00:00|1279.4|1278.2|1279.8|1278.6|1279.8|1278.6|1279.1|1277.9|18
1630573500000|2021-09-02 09:05:00|1279.9|1278.7|1280.6|1279.4|1280.6|1279.4|1279.4|1278.2|61
1630573800000|2021-09-02 09:10:00|1280.1|1278.9|1280.2|1279|1280.6|1279.4|1279.8|1278.6|51
1630574100000|2021-09-02 09:15:00|1280.3|1279.1|1279.8|1278.6|1280.3|1279.1|1279.3|1278.1|126
1630574400000|2021-09-02 09:20:00|1279.7|1278.5|1277.6|1276.4|1279.8|1278.6|1277.3|1276.1|183
1630574700000|2021-09-02 09:25:00|1277.7|1276.5|1278.3|1277.1|1278.8|1277.6|1277.7|1276.5|31
1630575000000|2021-09-02 09:30:00|1278.4|1277.2|1278.6|1277.4|1278.8|1277.6|1278.1|1276.9|50
1630575300000|2021-09-02 09:35:00|1278.7|1277.5|1278.6|1277.4|1279.1|1277.9|1278.6|1277.4|53
1630575600000|2021-09-02 09:40:00|1278.7|1277.5|1278.9|1277.7|1279.1|1277.9|1278.2|1277|36
1630575900000|2021-09-02 09:45:00|1279.2|1278|1279.8|1278.6|1279.9|1278.7|1278.9|1277.7|42
1630576200000|2021-09-02 09:50:00|1279.7|1278.5|1280.2|1279|1280.6|1279.4|1279.2|1278|94
1630576500000|2021-09-02 09:55:00|1280.3|1279.1|1280.3|1279.1|1280.5|1279.3|1280|1278.8|31
1630576800000|2021-09-02 10:00:00|1280.2|1279|1281.3|1280.1|1281.3|1280.1|1280.1|1278.9|81
1630577100000|2021-09-02 10:05:00|1281.2|1280|1281.6|1280.4|1282.2|1281|1280.6|1279.4|93
1630577400000|2021-09-02 10:10:00|1281.4|1280.2|1281.6|1280.4|1281.8|1280.6|1281.1|1279.9|47
1630577700000|2021-09-02 10:15:00|1281.7|1280.5|1281.3|1280.1|1282.3|1281.1|1281.3|1280.1|20
1630578000000|2021-09-02 10:20:00|1281.1|1279.9|1281.3|1280.1|1281.4|1280.2|1280.8|1279.6|16
1630578300000|2021-09-02 10:25:00|1281.2|1280|1282.9|1281.7|1282.9|1281.7|1281.2|1280|127
1630578600000|2021-09-02 10:30:00|1282.8|1281.6|1283.6|1282.4|1283.6|1282.4|1282.4|1281.2|800
1630578900000|2021-09-02 10:35:00|1283.9|1282.7|1283|1281.8|1283.9|1282.7|1282.8|1281.6|47
1630579200000|2021-09-02 10:40:00|1282.9|1281.7|1282.7|1281.5|1283.1|1281.9|1282.3|1281.1|218
1630579500000|2021-09-02 10:45:00|1282.2|1281|1282.5|1281.3|1282.6|1281.4|1281.7|1280.5|27
1630579800000|2021-09-02 10:50:00|1282.6|1281.4|1282.1|1280.9|1282.7|1281.5|1281.8|1280.6|36
1630580100000|2021-09-02 10:55:00|1282.2|1281|1281.7|1280.5|1282.7|1281.5|1281.2|1280|119
1630580400000|2021-09-02 11:00:00|1281.8|1280.6|1280.5|1279.3|1282.3|1281.1|1280.5|1279.3|76
1630580700000|2021-09-02 11:05:00|1281|1279.8|1281.8|1280.6|1282.1|1280.9|1280.1|1278.9|105
1630581000000|2021-09-02 11:10:00|1281.7|1280.5|1281.2|1280|1282|1280.8|1281|1279.8|37
1630581300000|2021-09-02 11:15:00|1281.5|1280.3|1282|1280.8|1282|1280.8|1280.9|1279.7|43
1630581600000|2021-09-02 11:20:00|1282.1|1280.9|1282.3|1281.1|1282.4|1281.2|1281.5|1280.3|28
1630581900000|2021-09-02 11:25:00|1282.5|1281.3|1283.5|1282.3|1283.7|1282.5|1282.2|1281|68
1630582200000|2021-09-02 11:30:00|1283.6|1282.4|1285|1283.8|1285|1283.8|1283.5|1282.3|121
1630582500000|2021-09-02 11:35:00|1285.1|1283.9|1285.3|1284.1|1285.5|1284.3|1284.5|1283.3|275
1630582800000|2021-09-02 11:40:00|1285.4|1284.2|1285.2|1284|1285.6|1284.4|1284.8|1283.6|352
1630583100000|2021-09-02 11:45:00|1285.6|1284.4|1285.2|1284|1285.6|1284.4|1284.3|1283.1|186
1630583400000|2021-09-02 11:50:00|1285.3|1284.1|1285.6|1284.4|1286.1|1284.9|1285.3|1284.1|128
1630583700000|2021-09-02 11:55:00|1285.7|1284.5|1284.7|1283.5|1285.8|1284.6|1284.6|1283.4|58
1630584000000|2021-09-02 12:00:00|1284.6|1283.4|1283.4|1282.2|1285.3|1284.1|1283.3|1282.1|131
1630584300000|2021-09-02 12:05:00|1283.3|1282.1|1280.8|1279.6|1283.6|1282.4|1280.8|1279.6|306
1630584600000|2021-09-02 12:10:00|1280.6|1279.4|1281.6|1280.4|1282|1280.8|1280.5|1279.3|216
1630584900000|2021-09-02 12:15:00|1281.4|1280.2|1281.4|1280.2|1281.6|1280.4|1281.1|1279.9|84
1630585200000|2021-09-02 12:20:00|1281.6|1280.4|1280.1|1278.9|1281.6|1280.4|1279.1|1277.9|212
1630585500000|2021-09-02 12:25:00|1280.3|1279.1|1278.1|1276.9|1280.3|1279.1|1278.1|1276.9|203
1630585800000|2021-09-02 12:30:00|1278.2|1277|1282.9|1281.7|1284.1|1282.9|1278.2|1277|436
1630586100000|2021-09-02 12:35:00|1283.1|1281.9|1284.7|1283.5|1284.8|1283.6|1283|1281.8|592
1630586400000|2021-09-02 12:40:00|1284.9|1283.7|1285.6|1284.4|1285.7|1284.5|1284.1|1282.9|327
1630589400000|2021-09-02 13:30:00|1286.4|1285.2|1283.5|1282.3|1286.7|1285.5|1279.2|1278|2641
1630589700000|2021-09-02 13:35:00|1283.9|1282.7|1281.3|1280.1|1284.3|1283.1|1279.6|1278.4|1379
1630590000000|2021-09-02 13:40:00|1281.1|1279.9|1283.1|1281.9|1284.3|1283.1|1280.8|1279.6|1229
1630590300000|2021-09-02 13:45:00|1283.2|1282|1283.5|1282.3|1285.3|1284.1|1282.8|1281.6|1079
1630590600000|2021-09-02 13:50:00|1284.4|1283.2|1285.9|1284.7|1285.9|1284.7|1283.1|1281.9|691
1630590900000|2021-09-02 13:55:00|1286|1284.8|1284.6|1283.4|1287|1285.8|1283.5|1282.3|711
1630591200000|2021-09-02 14:00:00|1284.5|1283.3|1282.9|1281.7|1285.2|1284|1282.5|1281.3|767
1630591500000|2021-09-02 14:05:00|1283|1281.8|1286.9|1285.7|1286.9|1285.7|1283|1281.8|549
1630591800000|2021-09-02 14:10:00|1287|1285.8|1289.5|1288.3|1289.8|1288.6|1286.5|1285.3|1094
1630592100000|2021-09-02 14:15:00|1289.3|1288.1|1291.1|1289.9|1291.6|1290.4|1288.8|1287.6|1167
1630592400000|2021-09-02 14:20:00|1291|1289.8|1290|1288.8|1292.8|1291.6|1289.8|1288.6|1311
1630592700000|2021-09-02 14:25:00|1290.1|1288.9|1291.4|1290.2|1291.7|1290.5|1290|1288.8|678
1630593000000|2021-09-02 14:30:00|1291.3|1290.1|1290|1288.8|1292|1290.8|1289.5|1288.3|876
1630593300000|2021-09-02 14:35:00|1290.3|1289.1|1287.7|1286.5|1291.6|1290.4|1287.3|1286.1|582
1630593600000|2021-09-02 14:40:00|1287.8|1286.6|1287.3|1286.1|1288.4|1287.2|1287.1|1285.9|603
1630593900000|2021-09-02 14:45:00|1287.2|1286|1284.7|1283.5|1287.7|1286.5|1284.3|1283.1|795
1630594200000|2021-09-02 14:50:00|1284.8|1283.6|1285.8|1284.6|1286|1284.8|1284.3|1283.1|365
1630594500000|2021-09-02 14:55:00|1285.6|1284.4|1288.9|1287.7|1289.8|1288.6|1285.5|1284.3|829
1630594800000|2021-09-02 15:00:00|1289|1287.8|1289|1287.8|1290.1|1288.9|1288.6|1287.4|477
1630595100000|2021-09-02 15:05:00|1288.8|1287.6|1288.3|1287.1|1289.8|1288.6|1287.9|1286.7|300
1630595400000|2021-09-02 15:10:00|1288.2|1287|1286.6|1285.4|1288.3|1287.1|1286.1|1284.9|351
1630595700000|2021-09-02 15:15:00|1286.8|1285.6|1287.6|1286.4|1288.3|1287.1|1285.8|1284.6|222
1630596000000|2021-09-02 15:20:00|1287.5|1286.3|1288|1286.8|1288.7|1287.5|1287|1285.8|190
1630596300000|2021-09-02 15:25:00|1288.3|1287.1|1288.3|1287.1|1289.1|1287.9|1288|1286.8|333
1630596600000|2021-09-02 15:30:00|1288.4|1287.2|1287.8|1286.6|1289.1|1287.9|1287.3|1286.1|250
1630596900000|2021-09-02 15:35:00|1287.9|1286.7|1288.8|1287.6|1289.1|1287.9|1287.7|1286.5|207
1630597200000|2021-09-02 15:40:00|1288.7|1287.5|1289.4|1288.2|1289.6|1288.4|1288.2|1287|380
1630597500000|2021-09-02 15:45:00|1289.2|1288|1289|1287.8|1289.6|1288.4|1288.4|1287.2|196
1630597800000|2021-09-02 15:50:00|1288.9|1287.7|1290.8|1289.6|1291.1|1289.9|1288.8|1287.6|220
1630598100000|2021-09-02 15:55:00|1290.9|1289.7|1291.1|1289.9|1291.4|1290.2|1290.6|1289.4|284
1630598400000|2021-09-02 16:00:00|1291.2|1290|1290.4|1289.2|1291.3|1290.1|1290.3|1289.1|202
1630598700000|2021-09-02 16:05:00|1290.2|1289|1289.8|1288.6|1290.2|1289|1288.3|1287.1|284
1630599000000|2021-09-02 16:10:00|1289.6|1288.4|1289.7|1288.5|1290|1288.8|1289.3|1288.1|229
1630599300000|2021-09-02 16:15:00|1289.8|1288.6|1288.9|1287.7|1289.8|1288.6|1288.3|1287.1|456
1630599600000|2021-09-02 16:20:00|1288.8|1287.6|1289.3|1288.1|1289.8|1288.6|1288.8|1287.6|280
1630599900000|2021-09-02 16:25:00|1289.2|1288|1289.5|1288.3|1289.7|1288.5|1289|1287.8|168
1630600200000|2021-09-02 16:30:00|1289.7|1288.5|1289.8|1288.6|1291|1289.8|1289.7|1288.5|233
1630600500000|2021-09-02 16:35:00|1290|1288.8|1291.6|1290.4|1292.3|1291.1|1290|1288.8|400
1630600800000|2021-09-02 16:40:00|1291.9|1290.7|1291.5|1290.3|1292|1290.8|1291|1289.8|243
1630601100000|2021-09-02 16:45:00|1291.6|1290.4|1292.1|1290.9|1292.5|1291.3|1291.3|1290.1|326
1630601400000|2021-09-02 16:50:00|1291.9|1290.7|1290.6|1289.4|1292|1290.8|1290.3|1289.1|318
1630601700000|2021-09-02 16:55:00|1290.5|1289.3|1289.2|1288|1290.9|1289.7|1288.9|1287.7|519
1630602000000|2021-09-02 17:00:00|1289.3|1288.1|1289.5|1288.3|1290.3|1289.1|1288.9|1287.7|288
1630602300000|2021-09-02 17:05:00|1289.7|1288.5|1289.6|1288.4|1290.6|1289.4|1289.5|1288.3|313
1630602600000|2021-09-02 17:10:00|1289.4|1288.2|1289.8|1288.6|1290.1|1288.9|1289.1|1287.9|392
1630602900000|2021-09-02 17:15:00|1289.7|1288.5|1290.6|1289.4|1291.1|1289.9|1289.6|1288.4|221
1630603200000|2021-09-02 17:20:00|1290.8|1289.6|1290.3|1289.1|1291.6|1290.4|1289.8|1288.6|228
1630603500000|2021-09-02 17:25:00|1290.2|1289|1290.1|1288.9|1290.7|1289.5|1289.8|1288.6|207
1630603800000|2021-09-02 17:30:00|1290|1288.8|1289.8|1288.6|1290.5|1289.3|1289.6|1288.4|295
1630604100000|2021-09-02 17:35:00|1289.7|1288.5|1290.2|1289|1290.5|1289.3|1289.7|1288.5|153
1630604400000|2021-09-02 17:40:00|1290.3|1289.1|1289.6|1288.4|1290.3|1289.1|1289.4|1288.2|146
1630604700000|2021-09-02 17:45:00|1289.8|1288.6|1289.3|1288.1|1289.8|1288.6|1288.8|1287.6|334
1630605000000|2021-09-02 17:50:00|1289.2|1288|1289.6|1288.4|1289.7|1288.5|1288.7|1287.5|197
1630605300000|2021-09-02 17:55:00|1289.5|1288.3|1289.8|1288.6|1290.2|1289|1289.3|1288.1|421
1630605600000|2021-09-02 18:00:00|1289.7|1288.5|1290.1|1288.9|1291.1|1289.9|1289.6|1288.4|454
1630605900000|2021-09-02 18:05:00|1290.2|1289|1291|1289.8|1291.7|1290.5|1289.7|1288.5|499
1630606200000|2021-09-02 18:10:00|1290.9|1289.7|1288.6|1287.4|1291.1|1289.9|1287.9|1286.7|1355
1630606500000|2021-09-02 18:15:00|1288.7|1287.5|1287.6|1286.4|1288.7|1287.5|1287|1285.8|546
1630627200000|2021-09-03 00:00:00|1288.3|1287.1|1286.2|1285|1288.3|1287.1|1286|1284.8|272
1630627500000|2021-09-03 00:05:00|1286.3|1285.1|1285.7|1284.5|1287|1285.8|1285.2|1284|109
1630627800000|2021-09-03 00:10:00|1285.5|1284.3|1286.7|1285.5|1287.1|1285.9|1284.4|1283.2|118
1630628100000|2021-09-03 00:15:00|1286.9|1285.7|1286.7|1285.5|1286.9|1285.7|1286.6|1285.4|71
1630628400000|2021-09-03 00:20:00|1286.6|1285.4|1285.6|1284.4|1286.6|1285.4|1285.6|1284.4|30
1630628700000|2021-09-03 00:25:00|1285.5|1284.3|1286.2|1285|1286.2|1285|1285.4|1284.2|34
1630629000000|2021-09-03 00:30:00|1286.1|1284.9|1285.9|1284.7|1286.2|1285|1285.9|1284.7|60
1630629300000|2021-09-03 00:35:00|1285.7|1284.5|1285.4|1284.2|1285.7|1284.5|1285.4|1284.2|29
1630629600000|2021-09-03 00:40:00|1285.3|1284.1|1285.7|1284.5|1285.9|1284.7|1285.3|1284.1|9
1630629900000|2021-09-03 00:45:00|1285.8|1284.6|1285.2|1284|1285.9|1284.7|1285|1283.8|37
1630630200000|2021-09-03 00:50:00|1285.1|1283.9|1285.4|1284.2|1285.4|1284.2|1285.1|1283.9|10
1630630500000|2021-09-03 00:55:00|1285.3|1284.1|1286|1284.8|1286.1|1284.9|1285.2|1284|39
1630630800000|2021-09-03 01:00:00|1285.8|1284.6|1284.9|1283.7|1286.5|1285.3|1284.9|1283.7|54
1630631100000|2021-09-03 01:05:00|1284.8|1283.6|1285.4|1284.2|1285.6|1284.4|1283.6|1282.4|57
1630631400000|2021-09-03 01:10:00|1285.1|1283.9|1286.1|1284.9|1286.2|1285|1284.9|1283.7|165
1630631700000|2021-09-03 01:15:00|1285.9|1284.7|1284.8|1283.6|1286.7|1285.5|1284.4|1283.2|111
1630632000000|2021-09-03 01:20:00|1284.7|1283.5|1284.9|1283.7|1284.9|1283.7|1284.4|1283.2|20
1630632300000|2021-09-03 01:25:00|1284.8|1283.6|1284.6|1283.4|1284.8|1283.6|1284.3|1283.1|11
1630632600000|2021-09-03 01:30:00|1284.3|1283.1|1283.8|1282.6|1284.4|1283.2|1283.8|1282.6|33
1630632900000|2021-09-03 01:35:00|1283.9|1282.7|1282.9|1281.7|1283.9|1282.7|1282.2|1281|90
1630633200000|2021-09-03 01:40:00|1283.1|1281.9|1282.7|1281.5|1283.2|1282|1282.7|1281.5|20
1630633500000|2021-09-03 01:45:00|1282.6|1281.4|1283.9|1282.7|1284.1|1282.9|1282.4|1281.2|106
1630633800000|2021-09-03 01:50:00|1283.8|1282.6|1283.3|1282.1|1283.9|1282.7|1283.2|1282|33
1630634100000|2021-09-03 01:55:00|1283.4|1282.2|1282.4|1281.2|1283.4|1282.2|1282.3|1281.1|38
1630634400000|2021-09-03 02:00:00|1282.9|1281.7|1284.2|1283|1284.2|1283|1282.6|1281.4|109
1630634700000|2021-09-03 02:05:00|1284.3|1283.1|1285.4|1284.2|1285.6|1284.4|1284.2|1283|104
1630635000000|2021-09-03 02:10:00|1285.6|1284.4|1286.2|1285|1286.2|1285|1285.4|1284.2|67
1630635300000|2021-09-03 02:15:00|1286.1|1284.9|1285.7|1284.5|1286.1|1284.9|1284.9|1283.7|36
1630635600000|2021-09-03 02:20:00|1285.6|1284.4|1284.9|1283.7|1285.6|1284.4|1284.9|1283.7|26
1630635900000|2021-09-03 02:25:00|1285.1|1283.9|1284.8|1283.6|1285.2|1284|1284.7|1283.5|15
1630636200000|2021-09-03 02:30:00|1284.9|1283.7|1289.1|1287.9|1289.1|1287.9|1284.9|1283.7|282
1630636500000|2021-09-03 02:35:00|1288.9|1287.7|1289.1|1287.9|1289.2|1288|1288.4|1287.2|151
1630636800000|2021-09-03 02:40:00|1289|1287.8|1288.7|1287.5|1289.2|1288|1288.2|1287|213
1630637100000|2021-09-03 02:45:00|1288.9|1287.7|1289.2|1288|1290.2|1289|1288.7|1287.5|243
1630637400000|2021-09-03 02:50:00|1289.1|1287.9|1290|1288.8|1290|1288.8|1288.8|1287.6|81
1630637700000|2021-09-03 02:55:00|1289.9|1288.7|1290|1288.8|1290.1|1288.9|1289.6|1288.4|18
1630638000000|2021-09-03 03:00:00|1290.1|1288.9|1290.3|1289.1|1291.3|1290.1|1290.1|1288.9|260
1630638300000|2021-09-03 03:05:00|1290.4|1289.2|1291.6|1290.4|1291.8|1290.6|1290.3|1289.1|245
1630638600000|2021-09-03 03:10:00|1291.4|1290.2|1291.4|1290.2|1291.6|1290.4|1291.1|1289.9|73
1630638900000|2021-09-03 03:15:00|1291.6|1290.4|1291.6|1290.4|1292|1290.8|1291.1|1289.9|97
1630639200000|2021-09-03 03:20:00|1291.4|1290.2|1292|1290.8|1292.6|1291.4|1291.3|1290.1|90
1630639500000|2021-09-03 03:25:00|1292.1|1290.9|1292.1|1290.9|1292.6|1291.4|1291.8|1290.6|59
1630639800000|2021-09-03 03:30:00|1291.9|1290.7|1291.6|1290.4|1292.1|1290.9|1291.6|1290.4|29
1630640100000|2021-09-03 03:35:00|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.4|1290.2|13
1630640400000|2021-09-03 03:40:00|1291.7|1290.5|1291.4|1290.2|1291.7|1290.5|1291.4|1290.2|8
1630640700000|2021-09-03 03:45:00|1291.5|1290.3|1291.9|1290.7|1292.1|1290.9|1291.5|1290.3|9
1630641000000|2021-09-03 03:50:00|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.8|1290.6|3
1630641300000|2021-09-03 03:55:00|1291.9|1290.7|1292.2|1291|1292.3|1291.1|1291.7|1290.5|21
1630641600000|2021-09-03 04:00:00|1292.1|1290.9|1292.1|1290.9|1292.3|1291.1|1291.8|1290.6|12
1630641900000|2021-09-03 04:05:00|1292|1290.8|1291.9|1290.7|1292.1|1290.9|1291.9|1290.7|1
1630642200000|2021-09-03 04:10:00|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.8|1290.6|8
1630642500000|2021-09-03 04:15:00|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.8|1290.6|4
1630642800000|2021-09-03 04:20:00|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|2
1630643100000|2021-09-03 04:25:00|1291.8|1290.6|1291.1|1289.9|1291.9|1290.7|1290.9|1289.7|31
1630643400000|2021-09-03 04:30:00|1291|1289.8|1291.2|1290|1291.4|1290.2|1291|1289.8|12
1630643700000|2021-09-03 04:35:00|1291.1|1289.9|1291.2|1290|1291.3|1290.1|1291.1|1289.9|3
1630644000000|2021-09-03 04:40:00|1291.1|1289.9|1291.1|1289.9|1291.3|1290.1|1291|1289.8|1
1630644300000|2021-09-03 04:45:00|1291.3|1290.1|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|7
1630644600000|2021-09-03 04:50:00|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.8|1289.6|8
1630644900000|2021-09-03 04:55:00|1291.1|1289.9|1290.9|1289.7|1291.1|1289.9|1290.8|1289.6|4
1630645200000|2021-09-03 05:00:00|1291|1289.8|1291|1289.8|1291.1|1289.9|1291|1289.8|3
1630645500000|2021-09-03 05:05:00|1291.1|1289.9|1291.3|1290.1|1291.6|1290.4|1291.1|1289.9|10
1630645800000|2021-09-03 05:10:00|1291.2|1290|1291.2|1290|1291.3|1290.1|1291.1|1289.9|10
1630646100000|2021-09-03 05:15:00|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.1|1289.9|5
1630646400000|2021-09-03 05:20:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|19
1630646700000|2021-09-03 05:25:00|1291.7|1290.5|1291.6|1290.4|1291.8|1290.6|1291.5|1290.3|17
1630647000000|2021-09-03 05:30:00|1291.7|1290.5|1293.1|1291.9|1294|1292.8|1291.7|1290.5|176
1630647300000|2021-09-03 05:35:00|1293|1291.8|1293.6|1292.4|1293.6|1292.4|1292.6|1291.4|63
1630647600000|2021-09-03 05:40:00|1293.7|1292.5|1294.2|1293|1294.3|1293.1|1293.4|1292.2|92
1630647900000|2021-09-03 05:45:00|||||||||128
1630648200000|2021-09-03 05:50:00|1294.1|1292.9|1293.9|1292.7|1294.2|1293|1293.5|1292.3|101
1630648500000|2021-09-03 05:55:00|1294|1292.8|1294.1|1292.9|1294.2|1293|1293.9|1292.7|47
1630648800000|2021-09-03 06:00:00|1294|1292.8|1294.6|1293.4|1295.4|1294.2|1293.9|1292.7|161
1630649100000|2021-09-03 06:05:00|1294.5|1293.3|1295.2|1294|1295.5|1294.3|1294.2|1293|131
1630649400000|2021-09-03 06:10:00|1295.1|1293.9|1295.9|1294.7|1296|1294.8|1294.5|1293.3|230
1630649700000|2021-09-03 06:15:00|1296|1294.8|1296.7|1295.5|1296.7|1295.5|1295.5|1294.3|173
1630650000000|2021-09-03 06:20:00|1296.6|1295.4|1295.2|1294|1296.9|1295.7|1295.2|1294|422
1630650300000|2021-09-03 06:25:00|1295.1|1293.9|1295.3|1294.1|1295.6|1294.4|1295.1|1293.9|98
1630650600000|2021-09-03 06:30:00|1295.2|1294|1295.9|1294.7|1296.2|1295|1295.2|1294|80
1630650900000|2021-09-03 06:35:00|1296|1294.8|1296.3|1295.1|1296.4|1295.2|1295.8|1294.6|123
1630651200000|2021-09-03 06:40:00|1296.2|1295|1296|1294.8|1296.3|1295.1|1295.8|1294.6|176
1630651500000|2021-09-03 06:45:00|1295.9|1294.7|1294.9|1293.7|1296.1|1294.9|1294.8|1293.6|34
1630651800000|2021-09-03 06:50:00|1295|1293.8|1294|1292.8|1295|1293.8|1293.8|1292.6|108
1630652100000|2021-09-03 06:55:00|1293.9|1292.7|1295.3|1294.1|1295.3|1294.1|1293.6|1292.4|79
1630652400000|2021-09-03 07:00:00|1295.1|1293.9|1294.9|1293.7|1295.1|1293.9|1294.3|1293.1|41
1630652700000|2021-09-03 07:05:00|1294.8|1293.6|1293.5|1292.3|1295.1|1293.9|1293.4|1292.2|37
1630653000000|2021-09-03 07:10:00|1293.1|1291.9|1293.6|1292.4|1294.1|1292.9|1293|1291.8|45
1630653300000|2021-09-03 07:15:00|1293.5|1292.3|1293.3|1292.1|1293.5|1292.3|1292.4|1291.2|54
1630653600000|2021-09-03 07:20:00|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1292.8|1291.6|15
1630653900000|2021-09-03 07:25:00|1293.1|1291.9|1292.5|1291.3|1293.3|1292.1|1292.1|1290.9|136
1630654200000|2021-09-03 07:30:00|1292.6|1291.4|1292.1|1290.9|1292.6|1291.4|1292.1|1290.9|73
1630654500000|2021-09-03 07:35:00|1292.3|1291.1|1292.3|1291.1|1292.6|1291.4|1291.8|1290.6|45
1630654800000|2021-09-03 07:40:00|1292.1|1290.9|1292.5|1291.3|1292.6|1291.4|1291.8|1290.6|38
1630655100000|2021-09-03 07:45:00|1292.4|1291.2|1293.6|1292.4|1293.9|1292.7|1292.3|1291.1|39
1630655400000|2021-09-03 07:50:00|1293.7|1292.5|1292.3|1291.1|1293.8|1292.6|1292.2|1291|118
1630655700000|2021-09-03 07:55:00|1292.2|1291|1291.7|1290.5|1292.3|1291.1|1291.5|1290.3|78
1630656000000|2021-09-03 08:00:00|1291.8|1290.6|1291.9|1290.7|1292.1|1290.9|1291.7|1290.5|16
1630656300000|2021-09-03 08:05:00|1292.1|1290.9|1291|1289.8|1292.1|1290.9|1291|1289.8|22
1630656600000|2021-09-03 08:10:00|1290.9|1289.7|1290.5|1289.3|1290.9|1289.7|1290.5|1289.3|59
1630656900000|2021-09-03 08:15:00|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|26
1630657200000|2021-09-03 08:20:00|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|3
1630657500000|2021-09-03 08:25:00|1290.6|1289.4|1291.4|1290.2|1291.4|1290.2|1290.5|1289.3|59
1630657800000|2021-09-03 08:30:00|1291.5|1290.3|1292.5|1291.3|1293|1291.8|1291.2|1290|94
1630658100000|2021-09-03 08:35:00|1292.4|1291.2|1293.1|1291.9|1293.2|1292|1292.2|1291|24
1630658400000|2021-09-03 08:40:00|1293.2|1292|1292.8|1291.6|1293.3|1292.1|1292.7|1291.5|8
1630658700000|2021-09-03 08:45:00|1292.9|1291.7|1292.4|1291.2|1293.2|1292|1292.2|1291|13
1630659000000|2021-09-03 08:50:00|1292.3|1291.1|1292.4|1291.2|1292.5|1291.3|1292.2|1291|17
1630659300000|2021-09-03 08:55:00|1292.5|1291.3|1292.9|1291.7|1293.2|1292|1292.2|1291|40
1630659600000|2021-09-03 09:00:00|1292.7|1291.5|1291.7|1290.5|1293|1291.8|1291.6|1290.4|53
1630659900000|2021-09-03 09:05:00|1291.6|1290.4|1291.9|1290.7|1292|1290.8|1291.3|1290.1|13
1630660200000|2021-09-03 09:10:00|1292|1290.8|1291.9|1290.7|1292.7|1291.5|1291.7|1290.5|39
1630660500000|2021-09-03 09:15:00|1292|1290.8|1292|1290.8|1292.2|1291|1291.8|1290.6|23
1630660800000|2021-09-03 09:20:00|1291.8|1290.6|1290.7|1289.5|1292|1290.8|1290.7|1289.5|17
1630661100000|2021-09-03 09:25:00|1290.8|1289.6|1290.7|1289.5|1291.4|1290.2|1290.6|1289.4|33
1630661400000|2021-09-03 09:30:00|1290.5|1289.3|1291|1289.8|1291.3|1290.1|1290.5|1289.3|16
1630661700000|2021-09-03 09:35:00|1291.2|1290|1292|1290.8|1292.1|1290.9|1291.1|1289.9|19
1630662000000|2021-09-03 09:40:00|1291.8|1290.6|1291.4|1290.2|1292.2|1291|1291.4|1290.2|12
1630662300000|2021-09-03 09:45:00|1291.3|1290.1|1290.7|1289.5|1291.3|1290.1|1290.7|1289.5|8
1630662600000|2021-09-03 09:50:00|1290.6|1289.4|1290.7|1289.5|1290.8|1289.6|1290.5|1289.3|83
1630662900000|2021-09-03 09:55:00|1290.8|1289.6|1290.7|1289.5|1291|1289.8|1290.7|1289.5|35
1630663200000|2021-09-03 10:00:00|1290.6|1289.4|1290.5|1289.3|1290.7|1289.5|1290.4|1289.2|38
1630663500000|2021-09-03 10:05:00|1290.4|1289.2|1289.8|1288.6|1290.4|1289.2|1289.7|1288.5|46
1630663800000|2021-09-03 10:10:00|1290.1|1288.9|1289.2|1288|1290.3|1289.1|1289|1287.8|59
1630664100000|2021-09-03 10:15:00|1289.4|1288.2|1290.1|1288.9|1290.1|1288.9|1289.2|1288|32
1630664400000|2021-09-03 10:20:00|1290|1288.8|1290|1288.8|1290.6|1289.4|1289.8|1288.6|31
1630664700000|2021-09-03 10:25:00|1290.1|1288.9|1290|1288.8|1290.2|1289|1289.6|1288.4|2
1630665000000|2021-09-03 10:30:00|1290.3|1289.1|1290|1288.8|1290.3|1289.1|1290|1288.8|4
1630665300000|2021-09-03 10:35:00|1290.3|1289.1|1290.2|1289|1290.7|1289.5|1290.2|1289|10
1630665600000|2021-09-03 10:40:00|1290.1|1288.9|1290.5|1289.3|1290.6|1289.4|1290|1288.8|25
1630665900000|2021-09-03 10:45:00|1290.6|1289.4|1291.5|1290.3|1291.8|1290.6|1290.6|1289.4|90
1630666200000|2021-09-03 10:50:00|1291.6|1290.4|1291.5|1290.3|1291.7|1290.5|1291.3|1290.1|34
1630666500000|2021-09-03 10:55:00|1291.4|1290.2|1290.5|1289.3|1291.5|1290.3|1290.5|1289.3|39
1630666800000|2021-09-03 11:00:00|1290.4|1289.2|1290.8|1289.6|1290.9|1289.7|1290.3|1289.1|21
1630667100000|2021-09-03 11:05:00|1290.5|1289.3|1291.3|1290.1|1291.5|1290.3|1290.3|1289.1|19
1630667400000|2021-09-03 11:10:00|1291.4|1290.2|1292.3|1291.1|1292.8|1291.6|1291.4|1290.2|131
1630667700000|2021-09-03 11:15:00|1292.5|1291.3|1292.7|1291.5|1293|1291.8|1292.5|1291.3|16
1630668000000|2021-09-03 11:20:00|1292.8|1291.6|1292.7|1291.5|1293.6|1292.4|1292.7|1291.5|81
1630668300000|2021-09-03 11:25:00|1292.8|1291.6|1293.3|1292.1|1293.3|1292.1|1292.2|1291|39
1630668600000|2021-09-03 11:30:00|1293.4|1292.2|1294|1292.8|1294.1|1292.9|1293.3|1292.1|48
1630668900000|2021-09-03 11:35:00|1294.1|1292.9|1293|1291.8|1294.2|1293|1292.9|1291.7|69
1630669200000|2021-09-03 11:40:00|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.3|1291.1|49
1630669500000|2021-09-03 11:45:00|1293.1|1291.9|1293.2|1292|1293.4|1292.2|1292.6|1291.4|27
1630669800000|2021-09-03 11:50:00|1293.5|1292.3|1294.5|1293.3|1294.5|1293.3|1293.5|1292.3|62
1630670100000|2021-09-03 11:55:00|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1293.5|1292.3|134
1630670400000|2021-09-03 12:00:00|1294.8|1293.6|1295|1293.8|1295.2|1294|1294.5|1293.3|106
1630670700000|2021-09-03 12:05:00|1294.9|1293.7|1295.3|1294.1|1296.6|1295.4|1294.8|1293.6|466
1630671000000|2021-09-03 12:10:00|1295.5|1294.3|1297|1295.8|1297|1295.8|1295.5|1294.3|149
1630671300000|2021-09-03 12:15:00|1297.1|1295.9|1297|1295.8|1298.1|1296.9|1296.8|1295.6|235
1630671600000|2021-09-03 12:20:00|1296.7|1295.5|1296.3|1295.1|1297.2|1296|1296.2|1295|116
1630671900000|2021-09-03 12:25:00|1296.2|1295|1296.7|1295.5|1296.7|1295.5|1295.7|1294.5|143
1630672200000|2021-09-03 12:30:00|1296.6|1295.4|1297.9|1296.7|1298.8|1297.6|1296.6|1295.4|399
1630672500000|2021-09-03 12:35:00|1298|1296.8|1295.8|1294.6|1298.5|1297.3|1295.8|1294.6|344
1630672800000|2021-09-03 12:40:00|1295.7|1294.5|1296.3|1295.1|1296.8|1295.6|1295.5|1294.3|237
1630675800000|2021-09-03 13:30:00|1295.9|1294.7|1296.6|1295.4|1298.7|1297.5|1292.7|1291.5|2084
1630676100000|2021-09-03 13:35:00|1296.8|1295.6|1299.9|1298.7|1300.3|1299.1|1296.6|1295.4|1527
1630676400000|2021-09-03 13:40:00|1299.8|1298.6|1300.6|1299.4|1301.5|1300.3|1299.5|1298.3|1008
1630676700000|2021-09-03 13:45:00|1300.3|1299.1|1300.4|1299.2|1302|1300.8|1299.8|1298.6|1202
1630677000000|2021-09-03 13:50:00|1300.3|1299.1|1300.6|1299.4|1300.9|1299.7|1298.8|1297.6|900
1630677300000|2021-09-03 13:55:00|1300.7|1299.5|1300.7|1299.5|1300.9|1299.7|1298.7|1297.5|592
1630677600000|2021-09-03 14:00:00|1300.6|1299.4|1298.7|1297.5|1301|1299.8|1298.4|1297.2|386
1630677900000|2021-09-03 14:05:00|1298.5|1297.3|1294.7|1293.5|1298.5|1297.3|1294.2|1293|859
1630678200000|2021-09-03 14:10:00|1294.5|1293.3|1296|1294.8|1297.2|1296|1294.4|1293.2|609
1630678500000|2021-09-03 14:15:00|1295.7|1294.5|1296.3|1295.1|1297.7|1296.5|1294.9|1293.7|373
1630678800000|2021-09-03 14:20:00|1296.2|1295|1295.8|1294.6|1298|1296.8|1295.7|1294.5|279
1630679100000|2021-09-03 14:25:00|1295.7|1294.5|1293.2|1292|1296.4|1295.2|1292.7|1291.5|436
1630679400000|2021-09-03 14:30:00|1293.4|1292.2|1295.7|1294.5|1296|1294.8|1292.7|1291.5|580
1630679700000|2021-09-03 14:35:00|1295.8|1294.6|1294.3|1293.1|1296.7|1295.5|1294.3|1293.1|225
1630680000000|2021-09-03 14:40:00|1294.5|1293.3|1293.4|1292.2|1294.8|1293.6|1292.3|1291.1|744
1630680300000|2021-09-03 14:45:00|1293.2|1292|1295.2|1294|1295.5|1294.3|1292.4|1291.2|625
1630680600000|2021-09-03 14:50:00|1295.3|1294.1|1294.7|1293.5|1295.8|1294.6|1294.7|1293.5|290
1630680900000|2021-09-03 14:55:00|1294.8|1293.6|1294.4|1293.2|1295.6|1294.4|1293.7|1292.5|672
1630681200000|2021-09-03 15:00:00|1293.9|1292.7|1295.6|1294.4|1296.4|1295.2|1293.8|1292.6|438
1630681500000|2021-09-03 15:05:00|1295.5|1294.3|1297.9|1296.7|1298.1|1296.9|1295.2|1294|344
1630681800000|2021-09-03 15:10:00|1298.1|1296.9|1298.2|1297|1298.4|1297.2|1297.2|1296|347
1630682100000|2021-09-03 15:15:00|1298.4|1297.2|1298.2|1297|1298.9|1297.7|1298.1|1296.9|199
1630682400000|2021-09-03 15:20:00|1298.3|1297.1|1299.4|1298.2|1299.6|1298.4|1298.3|1297.1|181
1630682700000|2021-09-03 15:25:00|1299.5|1298.3|1299.4|1298.2|1299.7|1298.5|1298.9|1297.7|273
1630683000000|2021-09-03 15:30:00|1299.3|1298.1|1299.4|1298.2|1299.6|1298.4|1299.1|1297.9|201
1630683300000|2021-09-03 15:35:00|1299.6|1298.4|1298.6|1297.4|1299.6|1298.4|1297.7|1296.5|207
1630683600000|2021-09-03 15:40:00|1298.7|1297.5|1299.2|1298|1299.2|1298|1298|1296.8|111
1630683900000|2021-09-03 15:45:00|1299.1|1297.9|1300.3|1299.1|1300.3|1299.1|1299.1|1297.9|213
1630684200000|2021-09-03 15:50:00|1300.4|1299.2|1298.6|1297.4|1300.6|1299.4|1297.9|1296.7|379
1630684500000|2021-09-03 15:55:00|1298.5|1297.3|1296.9|1295.7|1298.5|1297.3|1295.9|1294.7|220
1630684800000|2021-09-03 16:00:00|1297.1|1295.9|1298.1|1296.9|1298.4|1297.2|1297.1|1295.9|162
1630685100000|2021-09-03 16:05:00|1297.9|1296.7|1298.6|1297.4|1298.8|1297.6|1297.4|1296.2|222
1630685400000|2021-09-03 16:10:00|1298.3|1297.1|1298.8|1297.6|1299.1|1297.9|1298.1|1296.9|267
1630685700000|2021-09-03 16:15:00|1298.9|1297.7|1299.1|1297.9|1299.6|1298.4|1298.4|1297.2|222
1630686000000|2021-09-03 16:20:00|1299.2|1298|1298.9|1297.7|1299.6|1298.4|1298.4|1297.2|247
1630686300000|2021-09-03 16:25:00|1298.8|1297.6|1299.4|1298.2|1299.7|1298.5|1298.6|1297.4|191
1630686600000|2021-09-03 16:30:00|1299.5|1298.3|1298.9|1297.7|1299.6|1298.4|1298|1296.8|130
1630686900000|2021-09-03 16:35:00|1298.6|1297.4|1298.1|1296.9|1298.6|1297.4|1297.6|1296.4|242
1630687200000|2021-09-03 16:40:00|1297.9|1296.7|1298.4|1297.2|1298.7|1297.5|1297.9|1296.7|136
1630687500000|2021-09-03 16:45:00|1298.2|1297|1298.8|1297.6|1298.9|1297.7|1297.9|1296.7|143
1630687800000|2021-09-03 16:50:00|1298.9|1297.7|1298.4|1297.2|1298.9|1297.7|1298.1|1296.9|109
1630688100000|2021-09-03 16:55:00|1298.5|1297.3|1298.9|1297.7|1299.4|1298.2|1298.4|1297.2|255
1630688400000|2021-09-03 17:00:00|1298.8|1297.6|1298.6|1297.4|1299.4|1298.2|1298.6|1297.4|167
1630688700000|2021-09-03 17:05:00|1298.9|1297.7|1297.9|1296.7|1298.9|1297.7|1297.8|1296.6|88
1630689000000|2021-09-03 17:10:00|1297.8|1296.6|1298.4|1297.2|1298.4|1297.2|1297.4|1296.2|141
1630689300000|2021-09-03 17:15:00|1298.8|1297.6|1298.6|1297.4|1299.3|1298.1|1298.4|1297.2|168
1630689600000|2021-09-03 17:20:00|1298.7|1297.5|1299.1|1297.9|1299.4|1298.2|1298.3|1297.1|158
1630689900000|2021-09-03 17:25:00|1298.9|1297.7|1298.8|1297.6|1299.6|1298.4|1298.3|1297.1|217
1630690200000|2021-09-03 17:30:00|1298.9|1297.7|1298.6|1297.4|1298.9|1297.7|1297.7|1296.5|568
1630690500000|2021-09-03 17:35:00|1298.4|1297.2|1298.9|1297.7|1299.1|1297.9|1297.9|1296.7|169
1630690800000|2021-09-03 17:40:00|1298.7|1297.5|1298.4|1297.2|1298.7|1297.5|1298.3|1297.1|108
1630691100000|2021-09-03 17:45:00|1298.3|1297.1|1298.1|1296.9|1298.6|1297.4|1297.8|1296.6|323
1630691400000|2021-09-03 17:50:00|1298.2|1297|1297|1295.8|1298.7|1297.5|1297|1295.8|287
1630691700000|2021-09-03 17:55:00|1297.1|1295.9|1298|1296.8|1298.1|1296.9|1297|1295.8|235
1630692000000|2021-09-03 18:00:00|1297.9|1296.7|1298.4|1297.2|1298.7|1297.5|1297.8|1296.6|342
1630692300000|2021-09-03 18:05:00|1298.3|1297.1|1297.7|1296.5|1298.8|1297.6|1297.5|1296.3|1128
1630692600000|2021-09-03 18:10:00|1297.9|1296.7|1297.4|1296.2|1298.6|1297.4|1297.3|1296.1|1820
1630692900000|2021-09-03 18:15:00|1297.7|1296.5|1295.9|1294.7|1297.8|1296.6|1295.8|1294.6|849
1630892700000|2021-09-06 01:45:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|0
1630895400000|2021-09-06 02:30:00|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|0
1630897200000|2021-09-06 03:00:00|1298.7|1297.5|1299.1|1297.9|1299.1|1297.9|1298.7|1297.5|0
1630927800000|2021-09-06 11:30:00|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1630931400000|2021-09-06 12:30:00|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|0
1630935000000|2021-09-06 13:30:00|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1630935300000|2021-09-06 13:35:00|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|0
1630936500000|2021-09-06 13:55:00|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.1|1297.9|0
1630936800000|2021-09-06 14:00:00|1299.1|1297.9|1299.4|1298.2|1299.4|1298.2|1299.1|1297.9|0
1630937100000|2021-09-06 14:05:00|1299.1|1297.9|1299.9|1298.7|1299.9|1298.7|1299.1|1297.9|0
1630943400000|2021-09-06 15:50:00|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|0
1630943700000|2021-09-06 15:55:00|1299.9|1298.7|1299.5|1298.3|1299.9|1298.7|1299.5|1298.3|0
1630944000000|2021-09-06 16:00:00|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|0
1630944300000|2021-09-06 16:05:00|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|0
1630946400000|2021-09-06 16:40:00|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|0
1630949700000|2021-09-06 17:35:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1630972800000|2021-09-07 00:00:00|1299|1297.8|1298.7|1297.5|1300.9|1299.7|1298.2|1297|587
1630973100000|2021-09-07 00:05:00|1298.5|1297.3|1297|1295.8|1298.7|1297.5|1295.9|1294.7|236
1630973400000|2021-09-07 00:10:00|1297.3|1296.1|1295.8|1294.6|1298.4|1297.2|1295|1293.8|112
1630973700000|2021-09-07 00:15:00|1295.7|1294.5|1295.8|1294.6|1297|1295.8|1295.4|1294.2|105
1630974000000|2021-09-07 00:20:00|1295.7|1294.5|1296.9|1295.7|1296.9|1295.7|1295.5|1294.3|43
1630974300000|2021-09-07 00:25:00|1296.8|1295.6|1295.6|1294.4|1296.9|1295.7|1295.5|1294.3|25
1630974600000|2021-09-07 00:30:00|1295.5|1294.3|1296.3|1295.1|1296.5|1295.3|1295.5|1294.3|28
1630974900000|2021-09-07 00:35:00|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|3
1630975200000|2021-09-07 00:40:00|1296.2|1295|1296.5|1295.3|1296.5|1295.3|1296.2|1295|6
1630975500000|2021-09-07 00:45:00|1296.4|1295.2|1296.2|1295|1296.5|1295.3|1295.9|1294.7|19
1630975800000|2021-09-07 00:50:00|1296.3|1295.1|1295.6|1294.4|1296.3|1295.1|1295.4|1294.2|55
1630976100000|2021-09-07 00:55:00|1295.5|1294.3|1296.3|1295.1|1296.8|1295.6|1295.4|1294.2|41
1630976400000|2021-09-07 01:00:00|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1294.8|1293.6|32
1630976700000|2021-09-07 01:05:00|1296.5|1295.3|1295.9|1294.7|1296.7|1295.5|1295.4|1294.2|67
1630977000000|2021-09-07 01:10:00|1296|1294.8|1296.7|1295.5|1296.9|1295.7|1295.8|1294.6|101
1630977300000|2021-09-07 01:15:00|1296.8|1295.6|1296.4|1295.2|1296.9|1295.7|1296.4|1295.2|43
1630977600000|2021-09-07 01:20:00|1295.9|1294.7|1297.9|1296.7|1297.9|1296.7|1295.7|1294.5|150
1630977900000|2021-09-07 01:25:00|1298|1296.8|1300.3|1299.1|1300.4|1299.2|1298|1296.8|304
1630978200000|2021-09-07 01:30:00|1300.4|1299.2|1299.6|1298.4|1300.4|1299.2|1299.4|1298.2|26
1630978500000|2021-09-07 01:35:00|1299.3|1298.1|1299.9|1298.7|1299.9|1298.7|1299.2|1298|37
1630978800000|2021-09-07 01:40:00|1299.8|1298.6|1299.6|1298.4|1300|1298.8|1299.5|1298.3|14
1630979100000|2021-09-07 01:45:00|1299.5|1298.3|1300.3|1299.1|1300.4|1299.2|1298.9|1297.7|30
1630979400000|2021-09-07 01:50:00|1300.2|1299|1301.7|1300.5|1302.2|1301|1300.2|1299|93
1630979700000|2021-09-07 01:55:00|1301.8|1300.6|1302.5|1301.3|1302.5|1301.3|1301.4|1300.2|155
1630980000000|2021-09-07 02:00:00|1302.4|1301.2|1302.4|1301.2|1303.2|1302|1302.2|1301|76
1630980300000|2021-09-07 02:05:00|1302.5|1301.3|1302.7|1301.5|1302.9|1301.7|1302.2|1301|70
1630980600000|2021-09-07 02:10:00|1302.8|1301.6|1302.7|1301.5|1303|1301.8|1302.4|1301.2|15
1630980900000|2021-09-07 02:15:00|1302.6|1301.4|1302.2|1301|1302.7|1301.5|1302.2|1301|43
1630981200000|2021-09-07 02:20:00|1302.4|1301.2|1302.2|1301|1302.4|1301.2|1301.7|1300.5|35
1630981500000|2021-09-07 02:25:00|1302.1|1300.9|1302.3|1301.1|1302.4|1301.2|1301.9|1300.7|17
1630981800000|2021-09-07 02:30:00|1302.4|1301.2|1302.5|1301.3|1302.8|1301.6|1301.9|1300.7|34
1630982100000|2021-09-07 02:35:00|1302.4|1301.2|1302.4|1301.2|1302.6|1301.4|1301.9|1300.7|43
1630982400000|2021-09-07 02:40:00|1302.3|1301.1|1301.9|1300.7|1302.5|1301.3|1301.7|1300.5|12
1630982700000|2021-09-07 02:45:00|1301.8|1300.6|1301.6|1300.4|1302.3|1301.1|1301.6|1300.4|12
1630983000000|2021-09-07 02:50:00|1301.7|1300.5|1302.4|1301.2|1302.4|1301.2|1301.7|1300.5|17
1630983300000|2021-09-07 02:55:00|1302.3|1301.1|1302.7|1301.5|1302.8|1301.6|1302|1300.8|27
1630983600000|2021-09-07 03:00:00|1302.9|1301.7|1303.7|1302.5|1303.7|1302.5|1302.7|1301.5|46
1630983900000|2021-09-07 03:05:00|1303.9|1302.7|1304.2|1303|1304.5|1303.3|1303.7|1302.5|90
1630984200000|2021-09-07 03:10:00|1304.3|1303.1|1303.6|1302.4|1304.4|1303.2|1303.6|1302.4|18
1630984500000|2021-09-07 03:15:00|1303.9|1302.7|1306.3|1305.1|1306.6|1305.4|1303.9|1302.7|259
1630984800000|2021-09-07 03:20:00|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306|1304.8|81
1630985100000|2021-09-07 03:25:00|1307.2|1306|1306.7|1305.5|1307.9|1306.7|1306.6|1305.4|128
1630985400000|2021-09-07 03:30:00|1306.6|1305.4|1306.2|1305|1307.2|1306|1306.2|1305|70
1630985700000|2021-09-07 03:35:00|1306.1|1304.9|1305.7|1304.5|1306.6|1305.4|1305.7|1304.5|43
1630986000000|2021-09-07 03:40:00|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.7|1304.5|4
1630986300000|2021-09-07 03:45:00|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|5
1630986600000|2021-09-07 03:50:00|1306.2|1305|1306.1|1304.9|1306.2|1305|1305.9|1304.7|19
1630986900000|2021-09-07 03:55:00|1306|1304.8|1306.7|1305.5|1306.9|1305.7|1306|1304.8|15
1630987200000|2021-09-07 04:00:00|1306.9|1305.7|1307|1305.8|1307|1305.8|1306.9|1305.7|5
1630987500000|2021-09-07 04:05:00|1307.1|1305.9|1307.4|1306.2|1307.4|1306.2|1307.1|1305.9|16
1630987800000|2021-09-07 04:10:00|1307.3|1306.1|1307.2|1306|1307.4|1306.2|1307.2|1306|3
1630988100000|2021-09-07 04:15:00|1307.3|1306.1|1307.2|1306|1307.4|1306.2|1307.2|1306|3
1630988400000|2021-09-07 04:20:00|||||||||1
1630988700000|2021-09-07 04:25:00|1307.4|1306.2|1307.6|1306.4|1307.6|1306.4|1307.3|1306.1|7
1630989000000|2021-09-07 04:30:00|1307.8|1306.6|1307.9|1306.7|1308.7|1307.5|1307.7|1306.5|66
1630989300000|2021-09-07 04:35:00|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|3
1630989600000|2021-09-07 04:40:00|1307.8|1306.6|1307|1305.8|1307.8|1306.6|1306.9|1305.7|18
1630989900000|2021-09-07 04:45:00|1307.2|1306|1307.3|1306.1|1307.4|1306.2|1307.1|1305.9|7
1630990200000|2021-09-07 04:50:00|1307.4|1306.2|1307.2|1306|1307.4|1306.2|1306.7|1305.5|14
1630990500000|2021-09-07 04:55:00|1307.3|1306.1|1307.9|1306.7|1307.9|1306.7|1307.3|1306.1|18
1630990800000|2021-09-07 05:00:00|1307.7|1306.5|1307.2|1306|1307.7|1306.5|1306.9|1305.7|14
1630991100000|2021-09-07 05:05:00|1307.1|1305.9|1307|1305.8|1307.2|1306|1306.4|1305.2|16
1630991400000|2021-09-07 05:10:00|1307.1|1305.9|1307.2|1306|1307.2|1306|1306.9|1305.7|42
1630991700000|2021-09-07 05:15:00|1307.1|1305.9|1307.1|1305.9|1307.2|1306|1306.7|1305.5|43
1630992000000|2021-09-07 05:20:00|1307|1305.8|1306.8|1305.6|1307.1|1305.9|1306.5|1305.3|35
1630992300000|2021-09-07 05:25:00|1306.9|1305.7|1306.2|1305|1306.9|1305.7|1305.7|1304.5|62
1630992600000|2021-09-07 05:30:00|1306.4|1305.2|1306|1304.8|1307|1305.8|1305.9|1304.7|41
1630992900000|2021-09-07 05:35:00|1306.1|1304.9|1305.9|1304.7|1306.4|1305.2|1305.2|1304|93
1630993200000|2021-09-07 05:40:00|1306.2|1305|1305.4|1304.2|1306.4|1305.2|1305.3|1304.1|40
1630993500000|2021-09-07 05:45:00|1305.5|1304.3|1306.1|1304.9|1306.1|1304.9|1305|1303.8|61
1630993800000|2021-09-07 05:50:00|1306.2|1305|1306|1304.8|1306.4|1305.2|1305.7|1304.5|102
1630994100000|2021-09-07 05:55:00|1306.3|1305.1|1306.1|1304.9|1307.3|1306.1|1306.1|1304.9|87
1630994400000|2021-09-07 06:00:00|1306.2|1305|1306|1304.8|1306.3|1305.1|1305.2|1304|73
1630994700000|2021-09-07 06:05:00|1306.2|1305|1306.9|1305.7|1307.3|1306.1|1306|1304.8|127
1630995000000|2021-09-07 06:10:00|1307.1|1305.9|1307.8|1306.6|1308.1|1306.9|1306.9|1305.7|69
1630995300000|2021-09-07 06:15:00|1307.7|1306.5|1309.7|1308.5|1310.3|1309.1|1307.7|1306.5|101
1630995600000|2021-09-07 06:20:00|1309.6|1308.4|1311.7|1310.5|1311.7|1310.5|1309.5|1308.3|278
1630995900000|2021-09-07 06:25:00|1311.4|1310.2|1310.5|1309.3|1311.7|1310.5|1310.5|1309.3|79
1630996200000|2021-09-07 06:30:00|1310.4|1309.2|1308.9|1307.7|1310.9|1309.7|1308.9|1307.7|184
1630996500000|2021-09-07 06:35:00|1309|1307.8|1309.4|1308.2|1310|1308.8|1309|1307.8|69
1630996800000|2021-09-07 06:40:00|1309.2|1308|1307.9|1306.7|1309.4|1308.2|1307.7|1306.5|58
1630997100000|2021-09-07 06:45:00|1308.4|1307.2|1308.4|1307.2|1308.6|1307.4|1307.2|1306|308
1630997400000|2021-09-07 06:50:00|1308.3|1307.1|1307.3|1306.1|1308.4|1307.2|1307.3|1306.1|56
1630997700000|2021-09-07 06:55:00|1307.2|1306|1308.6|1307.4|1308.6|1307.4|1307.2|1306|94
1630998000000|2021-09-07 07:00:00|1308.4|1307.2|1307.4|1306.2|1308.8|1307.6|1307.2|1306|171
1630998300000|2021-09-07 07:05:00|1307.2|1306|1304.7|1303.5|1307.2|1306|1304.7|1303.5|114
1630998600000|2021-09-07 07:10:00|1304.5|1303.3|1304.1|1302.9|1304.9|1303.7|1303.8|1302.6|90
1630998900000|2021-09-07 07:15:00|1303.8|1302.6|1304.6|1303.4|1305.4|1304.2|1303.8|1302.6|48
1630999200000|2021-09-07 07:20:00|1304.5|1303.3|1304.3|1303.1|1304.6|1303.4|1303.5|1302.3|31
1630999500000|2021-09-07 07:25:00|1304.4|1303.2|1304.6|1303.4|1305|1303.8|1304.3|1303.1|15
1630999800000|2021-09-07 07:30:00|1304.2|1303|1304.4|1303.2|1304.6|1303.4|1303.6|1302.4|19
1631000100000|2021-09-07 07:35:00|1304.1|1302.9|1304|1302.8|1304.9|1303.7|1304|1302.8|1
1631000400000|2021-09-07 07:40:00|1303.9|1302.7|1304.2|1303|1304.8|1303.6|1303.8|1302.6|37
1631000700000|2021-09-07 07:45:00|1304.1|1302.9|1304.9|1303.7|1305|1303.8|1304.1|1302.9|37
1631001000000|2021-09-07 07:50:00|1304.8|1303.6|1305.1|1303.9|1305.4|1304.2|1304.6|1303.4|39
1631001300000|2021-09-07 07:55:00|1305.2|1304|1305.8|1304.6|1305.9|1304.7|1304.4|1303.2|24
1631001600000|2021-09-07 08:00:00|1305.9|1304.7|1304.4|1303.2|1305.9|1304.7|1304.3|1303.1|37
1631001900000|2021-09-07 08:05:00|1304.1|1302.9|1303.9|1302.7|1304.7|1303.5|1303.6|1302.4|65
1631002200000|2021-09-07 08:10:00|1303.8|1302.6|1303.2|1302|1303.9|1302.7|1303|1301.8|23
1631002500000|2021-09-07 08:15:00|1303.3|1302.1|1303.9|1302.7|1304.4|1303.2|1303.2|1302|22
1631002800000|2021-09-07 08:20:00|1303.7|1302.5|1304.4|1303.2|1304.4|1303.2|1303.7|1302.5|18
1631003100000|2021-09-07 08:25:00|1304.3|1303.1|1303.9|1302.7|1304.4|1303.2|1303.6|1302.4|13
1631003400000|2021-09-07 08:30:00|1304.1|1302.9|1303.6|1302.4|1304.4|1303.2|1303.4|1302.2|19
1631003700000|2021-09-07 08:35:00|1303.3|1302.1|1304.2|1303|1304.2|1303|1302.9|1301.7|33
1631004000000|2021-09-07 08:40:00|1304.1|1302.9|1303.9|1302.7|1304.1|1302.9|1303.6|1302.4|2
1631004300000|2021-09-07 08:45:00|1303.8|1302.6|1304.8|1303.6|1304.8|1303.6|1303.2|1302|54
1631004600000|2021-09-07 08:50:00|1304.9|1303.7|1304.4|1303.2|1304.9|1303.7|1303.9|1302.7|44
1631004900000|2021-09-07 08:55:00|1304.1|1302.9|1304.9|1303.7|1304.9|1303.7|1303.8|1302.6|45
1631005200000|2021-09-07 09:00:00|1304.7|1303.5|1306.2|1305|1306.4|1305.2|1304.4|1303.2|55
1631005500000|2021-09-07 09:05:00|1305.9|1304.7|1306.5|1305.3|1306.7|1305.5|1305.8|1304.6|71
1631005800000|2021-09-07 09:10:00|1306.4|1305.2|1305.9|1304.7|1306.4|1305.2|1305.7|1304.5|18
1631006100000|2021-09-07 09:15:00|1305.8|1304.6|1305|1303.8|1306.1|1304.9|1304.9|1303.7|23
1631006400000|2021-09-07 09:20:00|1304.9|1303.7|1304.1|1302.9|1305.3|1304.1|1304.1|1302.9|27
1631006700000|2021-09-07 09:25:00|1304|1302.8|1304.7|1303.5|1304.8|1303.6|1303.9|1302.7|13
1631007000000|2021-09-07 09:30:00|1304.6|1303.4|1304.7|1303.5|1304.7|1303.5|1304.1|1302.9|16
1631007300000|2021-09-07 09:35:00|1304.5|1303.3|1304.3|1303.1|1304.8|1303.6|1304.3|1303.1|9
1631007600000|2021-09-07 09:40:00|1303.9|1302.7|1304.8|1303.6|1305.1|1303.9|1303.7|1302.5|11
1631007900000|2021-09-07 09:45:00|1304.7|1303.5|1304.1|1302.9|1304.9|1303.7|1304.1|1302.9|7
1631008200000|2021-09-07 09:50:00|1303.9|1302.7|1304|1302.8|1304.2|1303|1303.6|1302.4|11
1631008500000|2021-09-07 09:55:00|1303.9|1302.7|1303.3|1302.1|1304.7|1303.5|1302.9|1301.7|48
1631008800000|2021-09-07 10:00:00|1303.1|1301.9|1302.9|1301.7|1303.4|1302.2|1302.9|1301.7|27
1631009100000|2021-09-07 10:05:00|1302.7|1301.5|1302.5|1301.3|1302.9|1301.7|1302.3|1301.1|50
1631009400000|2021-09-07 10:10:00|1302.4|1301.2|1302.7|1301.5|1302.9|1301.7|1302.4|1301.2|16
1631009700000|2021-09-07 10:15:00|1303|1301.8|1303|1301.8|1303|1301.8|1302.4|1301.2|30
1631010000000|2021-09-07 10:20:00|1302.9|1301.7|1303.9|1302.7|1303.9|1302.7|1302.9|1301.7|19
1631010300000|2021-09-07 10:25:00|1304.5|1303.3|1303.6|1302.4|1304.5|1303.3|1303.4|1302.2|25
1631010600000|2021-09-07 10:30:00|1303.7|1302.5|1305.4|1304.2|1305.5|1304.3|1303.6|1302.4|16
1631010900000|2021-09-07 10:35:00|1305.5|1304.3|1304.9|1303.7|1305.9|1304.7|1304.4|1303.2|26
1631011200000|2021-09-07 10:40:00|1304.8|1303.6|1304.9|1303.7|1305|1303.8|1303.6|1302.4|50
1631011500000|2021-09-07 10:45:00|1305.2|1304|1306.1|1304.9|1306.2|1305|1305.2|1304|42
1631011800000|2021-09-07 10:50:00|1306|1304.8|1305.6|1304.4|1306.1|1304.9|1305.3|1304.1|21
1631012100000|2021-09-07 10:55:00|1305.7|1304.5|1306.5|1305.3|1306.5|1305.3|1305.4|1304.2|9
1631012400000|2021-09-07 11:00:00|1306.3|1305.1|1306.7|1305.5|1306.8|1305.6|1306.2|1305|19
1631012700000|2021-09-07 11:05:00|1306.8|1305.6|1306.1|1304.9|1306.9|1305.7|1306.1|1304.9|25
1631013000000|2021-09-07 11:10:00|1305.9|1304.7|1306.4|1305.2|1306.6|1305.4|1305.9|1304.7|16
1631013300000|2021-09-07 11:15:00|1306.1|1304.9|1305.6|1304.4|1306.4|1305.2|1305.4|1304.2|40
1631013600000|2021-09-07 11:20:00|1305.7|1304.5|1306.7|1305.5|1306.9|1305.7|1305.6|1304.4|14
1631013900000|2021-09-07 11:25:00|1306.5|1305.3|1307.1|1305.9|1307.2|1306|1306.5|1305.3|17
1631014200000|2021-09-07 11:30:00|1306.8|1305.6|1307.7|1306.5|1307.7|1306.5|1305.6|1304.4|87
1631014500000|2021-09-07 11:35:00|1307.6|1306.4|1307.7|1306.5|1308.4|1307.2|1307.6|1306.4|71
1631014800000|2021-09-07 11:40:00|1307.6|1306.4|1306.6|1305.4|1308.1|1306.9|1306.4|1305.2|65
1631015100000|2021-09-07 11:45:00|1306.5|1305.3|1306.5|1305.3|1306.6|1305.4|1306|1304.8|42
1631015400000|2021-09-07 11:50:00|1306.4|1305.2|1307.4|1306.2|1307.8|1306.6|1306.3|1305.1|62
1631015700000|2021-09-07 11:55:00|1307.2|1306|1306.9|1305.7|1307.3|1306.1|1306.6|1305.4|51
1631016000000|2021-09-07 12:00:00|1306.8|1305.6|1304.5|1303.3|1307.1|1305.9|1304.5|1303.3|177
1631016300000|2021-09-07 12:05:00|1304.4|1303.2|1304.7|1303.5|1304.9|1303.7|1304.4|1303.2|22
1631016600000|2021-09-07 12:10:00|1304.6|1303.4|1304.2|1303|1304.7|1303.5|1303.6|1302.4|163
1631016900000|2021-09-07 12:15:00|1304.1|1302.9|1304.2|1303|1304.4|1303.2|1302.9|1301.7|85
1631017200000|2021-09-07 12:20:00|1304.3|1303.1|1305.2|1304|1305.3|1304.1|1304.2|1303|95
1631017500000|2021-09-07 12:25:00|1305.1|1303.9|1306.3|1305.1|1306.4|1305.2|1304.5|1303.3|94
1631017800000|2021-09-07 12:30:00|1306.4|1305.2|1306.7|1305.5|1307.7|1306.5|1306.4|1305.2|128
1631018100000|2021-09-07 12:35:00|1306.6|1305.4|1305.9|1304.7|1306.8|1305.6|1305.8|1304.6|204
1631018400000|2021-09-07 12:40:00|1305.8|1304.6|1304.9|1303.7|1306|1304.8|1304.5|1303.3|340
1631021400000|2021-09-07 13:30:00|1304.4|1303.2|1298.5|1297.3|1305.8|1304.6|1296.6|1295.4|2043
1631021700000|2021-09-07 13:35:00|1298.3|1297.1|1296.4|1295.2|1298.3|1297.1|1295.4|1294.2|1026
1631022000000|2021-09-07 13:40:00|1296.3|1295.1|1296.5|1295.3|1298|1296.8|1295.1|1293.9|713
1631022300000|2021-09-07 13:45:00|1296.1|1294.9|1296.5|1295.3|1297.9|1296.7|1294.3|1293.1|602
1631022600000|2021-09-07 13:50:00|1296.6|1295.4|1295.2|1294|1296.6|1295.4|1294|1292.8|1035
1631022900000|2021-09-07 13:55:00|1295.5|1294.3|1295|1293.8|1296|1294.8|1294|1292.8|492
1631023200000|2021-09-07 14:00:00|1294.9|1293.7|1295.5|1294.3|1296|1294.8|1293.7|1292.5|505
1631023500000|2021-09-07 14:05:00|1295.7|1294.5|1296.2|1295|1297.8|1296.6|1295.5|1294.3|441
1631023800000|2021-09-07 14:10:00|1296.1|1294.9|1297.4|1296.2|1298.5|1297.3|1295.5|1294.3|399
1631024100000|2021-09-07 14:15:00|1297.5|1296.3|1294.5|1293.3|1297.8|1296.6|1293.6|1292.4|607
1631024400000|2021-09-07 14:20:00|1294.4|1293.2|1295.3|1294.1|1297.1|1295.9|1294|1292.8|816
1631024700000|2021-09-07 14:25:00|1295.4|1294.2|1296.1|1294.9|1297.1|1295.9|1295.1|1293.9|264
1631025000000|2021-09-07 14:30:00|1295.8|1294.6|1292.9|1291.7|1296.1|1294.9|1292.3|1291.1|852
1631025300000|2021-09-07 14:35:00|1292.7|1291.5|1292.5|1291.3|1293.2|1292|1291.2|1290|693
1631025600000|2021-09-07 14:40:00|1292.7|1291.5|1292.2|1291|1293.8|1292.6|1292|1290.8|384
1631025900000|2021-09-07 14:45:00|1292.1|1290.9|1289.6|1288.4|1292.1|1290.9|1288.9|1287.7|914
1631026200000|2021-09-07 14:50:00|1289.8|1288.6|1289.4|1288.2|1290.9|1289.7|1289|1287.8|357
1631026500000|2021-09-07 14:55:00|1289.3|1288.1|1290.4|1289.2|1290.4|1289.2|1288.4|1287.2|417
1631026800000|2021-09-07 15:00:00|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1288.6|1287.4|446
1631027100000|2021-09-07 15:05:00|1290.3|1289.1|1289.1|1287.9|1290.4|1289.2|1288.3|1287.1|331
1631027400000|2021-09-07 15:10:00|1289|1287.8|1289.2|1288|1290.1|1288.9|1288.1|1286.9|422
1631027700000|2021-09-07 15:15:00|1289|1287.8|1290|1288.8|1290.1|1288.9|1288.3|1287.1|454
1631028000000|2021-09-07 15:20:00|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1288.8|1287.6|347
1631028300000|2021-09-07 15:25:00|1289.6|1288.4|1288.6|1287.4|1290.1|1288.9|1288.6|1287.4|315
1631028600000|2021-09-07 15:30:00|1288.8|1287.6|1289.5|1288.3|1289.5|1288.3|1287.3|1286.1|372
1631028900000|2021-09-07 15:35:00|1289.8|1288.6|1288.2|1287|1290.3|1289.1|1288|1286.8|238
1631029200000|2021-09-07 15:40:00|1288.3|1287.1|1289.5|1288.3|1289.5|1288.3|1287.8|1286.6|182
1631029500000|2021-09-07 15:45:00|1289.3|1288.1|1290.5|1289.3|1290.7|1289.5|1288.3|1287.1|227
1631029800000|2021-09-07 15:50:00|1290.4|1289.2|1291.3|1290.1|1292.3|1291.1|1290.3|1289.1|411
1631030100000|2021-09-07 15:55:00|1291|1289.8|1290.7|1289.5|1291.8|1290.6|1290.7|1289.5|237
1631030400000|2021-09-07 16:00:00|1290.8|1289.6|1289.5|1288.3|1290.8|1289.6|1289.5|1288.3|181
1631030700000|2021-09-07 16:05:00|1289.4|1288.2|1289.6|1288.4|1289.8|1288.6|1288.9|1287.7|117
1631031000000|2021-09-07 16:10:00|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1288.9|1287.7|39
1631031300000|2021-09-07 16:15:00|1289.1|1287.9|1287.8|1286.6|1289.3|1288.1|1287.5|1286.3|201
1631031600000|2021-09-07 16:20:00|1287.7|1286.5|1289|1287.8|1289.1|1287.9|1287.3|1286.1|213
1631031900000|2021-09-07 16:25:00|1288.9|1287.7|1288.5|1287.3|1289.3|1288.1|1288.3|1287.1|256
1631032200000|2021-09-07 16:30:00|1288.6|1287.4|1289|1287.8|1289.2|1288|1288.3|1287.1|222
1631032500000|2021-09-07 16:35:00|1289.1|1287.9|1290.3|1289.1|1290.3|1289.1|1288.8|1287.6|93
1631032800000|2021-09-07 16:40:00|1290.5|1289.3|1290|1288.8|1290.5|1289.3|1289.8|1288.6|69
1631033100000|2021-09-07 16:45:00|1289.9|1288.7|1289|1287.8|1290|1288.8|1288.3|1287.1|171
1631033400000|2021-09-07 16:50:00|1288.8|1287.6|1287|1285.8|1288.8|1287.6|1287|1285.8|296
1631033700000|2021-09-07 16:55:00|1287.1|1285.9|1287.1|1285.9|1287.7|1286.5|1286.9|1285.7|218
1631034000000|2021-09-07 17:00:00|1287.2|1286|1285.6|1284.4|1287.4|1286.2|1285.6|1284.4|396
1631034300000|2021-09-07 17:05:00|1285.5|1284.3|1286|1284.8|1286.3|1285.1|1285|1283.8|392
1631034600000|2021-09-07 17:10:00|1286.3|1285.1|1285|1283.8|1286.7|1285.5|1284.8|1283.6|351
1631034900000|2021-09-07 17:15:00|1284.8|1283.6|1285.3|1284.1|1285.6|1284.4|1284.8|1283.6|512
1631035200000|2021-09-07 17:20:00|1285.2|1284|1285.5|1284.3|1286.3|1285.1|1285|1283.8|363
1631035500000|2021-09-07 17:25:00|1285.3|1284.1|1284|1282.8|1285.3|1284.1|1283.9|1282.7|322
1631035800000|2021-09-07 17:30:00|1284.2|1283|1284.7|1283.5|1285.1|1283.9|1284|1282.8|302
1631036100000|2021-09-07 17:35:00|1284.8|1283.6|1285.3|1284.1|1285.6|1284.4|1284.7|1283.5|143
1631036400000|2021-09-07 17:40:00|1285.2|1284|1285.7|1284.5|1286.1|1284.9|1284.7|1283.5|423
1631036700000|2021-09-07 17:45:00|1285.8|1284.6|1286.2|1285|1286.3|1285.1|1285.1|1283.9|382
1631037000000|2021-09-07 17:50:00|1286.3|1285.1|1284.8|1283.6|1286.3|1285.1|1284.7|1283.5|279
1631037300000|2021-09-07 17:55:00|1285|1283.8|1285.4|1284.2|1285.6|1284.4|1284.4|1283.2|175
1631037600000|2021-09-07 18:00:00|1285.5|1284.3|1284.7|1283.5|1286|1284.8|1283.9|1282.7|465
1631037900000|2021-09-07 18:05:00|1284.5|1283.3|1284.7|1283.5|1285.3|1284.1|1283.9|1282.7|737
1631038200000|2021-09-07 18:10:00|1284.8|1283.6|1283.3|1282.1|1285|1283.8|1282.9|1281.7|2496
1631038500000|2021-09-07 18:15:00|1283.5|1282.3|1283.3|1282.1|1283.8|1282.6|1282.9|1281.7|996
1631059200000|2021-09-08 00:00:00|1285.4|1284.2|1285.8|1284.6|1285.8|1284.6|1284|1282.8|296
1631059500000|2021-09-08 00:05:00|1285.6|1284.4|1285|1283.8|1285.6|1284.4|1283.8|1282.6|108
1631059800000|2021-09-08 00:10:00|1285.2|1284|1285.4|1284.2|1285.5|1284.3|1284.8|1283.6|66
1631060100000|2021-09-08 00:15:00|1285.3|1284.1|1286.2|1285|1286.3|1285.1|1285.3|1284.1|56
1631060400000|2021-09-08 00:20:00|1285.8|1284.6|1284.9|1283.7|1286|1284.8|1284.8|1283.6|37
1631060700000|2021-09-08 00:25:00|1285|1283.8|1284.8|1283.6|1285.3|1284.1|1284.8|1283.6|31
1631061000000|2021-09-08 00:30:00|1285|1283.8|1285.3|1284.1|1285.3|1284.1|1284.8|1283.6|13
1631061300000|2021-09-08 00:35:00|1285.1|1283.9|1285.3|1284.1|1285.3|1284.1|1285|1283.8|3
1631061600000|2021-09-08 00:40:00|1285.4|1284.2|1285.6|1284.4|1285.9|1284.7|1285.3|1284.1|61
1631061900000|2021-09-08 00:45:00|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.5|1284.3|40
1631062200000|2021-09-08 00:50:00|1285.5|1284.3|1286.7|1285.5|1286.8|1285.6|1285.5|1284.3|77
1631062500000|2021-09-08 00:55:00|1286.5|1285.3|1286.9|1285.7|1287|1285.8|1286.5|1285.3|43
1631062800000|2021-09-08 01:00:00|1286.8|1285.6|1288.5|1287.3|1288.7|1287.5|1286.5|1285.3|332
1631063100000|2021-09-08 01:05:00|1288.3|1287.1|1289.8|1288.6|1290|1288.8|1288|1286.8|298
1631063400000|2021-09-08 01:10:00|1289.7|1288.5|1291.3|1290.1|1291.3|1290.1|1289.3|1288.1|365
1631063700000|2021-09-08 01:15:00|1291.4|1290.2|1289.3|1288.1|1291.8|1290.6|1289.3|1288.1|351
1631064000000|2021-09-08 01:20:00|1289.4|1288.2|1289.5|1288.3|1290|1288.8|1289.3|1288.1|114
1631064300000|2021-09-08 01:25:00|1289.6|1288.4|1289.5|1288.3|1289.9|1288.7|1289.5|1288.3|65
1631064600000|2021-09-08 01:30:00|1289.7|1288.5|1290.9|1289.7|1290.9|1289.7|1289.5|1288.3|86
1631064900000|2021-09-08 01:35:00|1291|1289.8|1292|1290.8|1292|1290.8|1290.4|1289.2|136
1631065200000|2021-09-08 01:40:00|1291.9|1290.7|1293.4|1292.2|1293.6|1292.4|1291.9|1290.7|134
1631065500000|2021-09-08 01:45:00|1293.6|1292.4|1294.1|1292.9|1294.3|1293.1|1293.5|1292.3|223
1631065800000|2021-09-08 01:50:00|1294|1292.8|1294|1292.8|1294.4|1293.2|1293.4|1292.2|120
1631066100000|2021-09-08 01:55:00|1294.1|1292.9|1294|1292.8|1294.4|1293.2|1294|1292.8|163
1631066400000|2021-09-08 02:00:00|1294.1|1292.9|1294.1|1292.9|1294.4|1293.2|1294|1292.8|177
1631066700000|2021-09-08 02:05:00|1293.7|1292.5|1293|1291.8|1293.8|1292.6|1293|1291.8|287
1631067000000|2021-09-08 02:10:00|1293.2|1292|1293.3|1292.1|1293.5|1292.3|1293|1291.8|95
1631067300000|2021-09-08 02:15:00|1293.4|1292.2|1293.5|1292.3|1294|1292.8|1293.4|1292.2|62
1631067600000|2021-09-08 02:20:00|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|34
1631067900000|2021-09-08 02:25:00|1293.6|1292.4|1293.3|1292.1|1293.7|1292.5|1293.3|1292.1|57
1631068200000|2021-09-08 02:30:00|1293.5|1292.3|1293|1291.8|1293.8|1292.6|1292.8|1291.6|139
1631068500000|2021-09-08 02:35:00|1292.9|1291.7|1292.6|1291.4|1292.9|1291.7|1291.8|1290.6|176
1631068800000|2021-09-08 02:40:00|1292.5|1291.3|1293|1291.8|1293.1|1291.9|1292.3|1291.1|22
1631069100000|2021-09-08 02:45:00|1292.9|1291.7|1293.3|1292.1|1293.3|1292.1|1292.8|1291.6|30
1631069400000|2021-09-08 02:50:00|1293.4|1292.2|1294|1292.8|1294|1292.8|1293.4|1292.2|155
1631069700000|2021-09-08 02:55:00|1293.8|1292.6|1293.7|1292.5|1293.9|1292.7|1293.6|1292.4|106
1631070000000|2021-09-08 03:00:00|1293.8|1292.6|1293|1291.8|1294|1292.8|1293|1291.8|90
1631070300000|2021-09-08 03:05:00|1293.3|1292.1|1292.8|1291.6|1293.5|1292.3|1292.8|1291.6|130
1631070600000|2021-09-08 03:10:00|1293.1|1291.9|1292.8|1291.6|1293.3|1292.1|1292.8|1291.6|49
1631070900000|2021-09-08 03:15:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|23
1631071200000|2021-09-08 03:20:00|1292.6|1291.4|1291.8|1290.6|1292.6|1291.4|1291.8|1290.6|88
1631071500000|2021-09-08 03:25:00|1292|1290.8|1291.2|1290|1292|1290.8|1291.2|1290|47
1631071800000|2021-09-08 03:30:00|1291.1|1289.9|1290.5|1289.3|1291.2|1290|1290.4|1289.2|39
1631072100000|2021-09-08 03:35:00|1290.2|1289|1290.2|1289|1290.5|1289.3|1290.2|1289|15
1631072400000|2021-09-08 03:40:00|1290|1288.8|1290.5|1289.3|1290.5|1289.3|1290|1288.8|27
1631072700000|2021-09-08 03:45:00|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.2|1289|25
1631073000000|2021-09-08 03:50:00|1291|1289.8|1291.3|1290.1|1291.3|1290.1|1290.9|1289.7|8
1631073300000|2021-09-08 03:55:00|1291.2|1290|1290.8|1289.6|1291.2|1290|1290.7|1289.5|11
1631073600000|2021-09-08 04:00:00|1290.9|1289.7|1291.2|1290|1291.2|1290|1290.8|1289.6|4
1631073900000|2021-09-08 04:05:00|1291.4|1290.2|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|11
1631074200000|2021-09-08 04:10:00|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291|1289.8|7
1631074500000|2021-09-08 04:15:00|1291.1|1289.9|1290.7|1289.5|1291.2|1290|1290.2|1289|43
1631074800000|2021-09-08 04:20:00|1290.8|1289.6|1291.3|1290.1|1291.3|1290.1|1290.7|1289.5|3
1631075100000|2021-09-08 04:25:00|1291|1289.8|1291.4|1290.2|1291.5|1290.3|1291|1289.8|7
1631075400000|2021-09-08 04:30:00|1291.3|1290.1|1291|1289.8|1291.4|1290.2|1290.9|1289.7|13
1631075700000|2021-09-08 04:35:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|9
1631076000000|2021-09-08 04:40:00|1290.7|1289.5|1291.2|1290|1291.2|1290|1290.7|1289.5|5
1631076300000|2021-09-08 04:45:00|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|35
1631076600000|2021-09-08 04:50:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.2|1290|12
1631076900000|2021-09-08 04:55:00|1291.2|1290|1291.2|1290|1291.2|1290|1291|1289.8|7
1631077200000|2021-09-08 05:00:00|1291.3|1290.1|1291.2|1290|1291.7|1290.5|1290.9|1289.7|33
1631077500000|2021-09-08 05:05:00|1290.9|1289.7|1290.7|1289.5|1291.3|1290.1|1290.7|1289.5|58
1631077800000|2021-09-08 05:10:00|1290.8|1289.6|1291.5|1290.3|1291.5|1290.3|1290.7|1289.5|25
1631078100000|2021-09-08 05:15:00|||||||||8
1631078400000|2021-09-08 05:20:00|1291.7|1290.5|1292.6|1291.4|1293.3|1292.1|1291.7|1290.5|63
1631078700000|2021-09-08 05:25:00|1292.7|1291.5|1292.2|1291|1292.7|1291.5|1292.2|1291|21
1631079000000|2021-09-08 05:30:00|1292|1290.8|1292.7|1291.5|1292.8|1291.6|1292|1290.8|105
1631079300000|2021-09-08 05:35:00|1292.6|1291.4|1293.5|1292.3|1293.5|1292.3|1292.5|1291.3|87
1631079600000|2021-09-08 05:40:00|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.3|1292.1|221
1631079900000|2021-09-08 05:45:00|1293.3|1292.1|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|70
1631080200000|2021-09-08 05:50:00|1293.3|1292.1|1293.5|1292.3|1293.8|1292.6|1293.3|1292.1|348
1631080500000|2021-09-08 05:55:00|1293.7|1292.5|1293.3|1292.1|1293.7|1292.5|1293.3|1292.1|100
1631080800000|2021-09-08 06:00:00|1293|1291.8|1292.9|1291.7|1293|1291.8|1291.4|1290.2|178
1631081100000|2021-09-08 06:05:00|1292.8|1291.6|1292.8|1291.6|1293.2|1292|1292.7|1291.5|77
1631081400000|2021-09-08 06:10:00|1292.7|1291.5|1292.8|1291.6|1293|1291.8|1292.3|1291.1|41
1631081700000|2021-09-08 06:15:00|1292.7|1291.5|1292.5|1291.3|1293|1291.8|1292.5|1291.3|37
1631082000000|2021-09-08 06:20:00|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.3|1291.1|86
1631082300000|2021-09-08 06:25:00|1292.8|1291.6|1293.2|1292|1293.7|1292.5|1292.7|1291.5|102
1631082600000|2021-09-08 06:30:00|1293.1|1291.9|1292.7|1291.5|1293.2|1292|1292|1290.8|110
1631082900000|2021-09-08 06:35:00|1292.2|1291|1291.4|1290.2|1292.2|1291|1291.2|1290|82
1631083200000|2021-09-08 06:40:00|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1290.7|1289.5|52
1631083500000|2021-09-08 06:45:00|1291.4|1290.2|1290.7|1289.5|1291.4|1290.2|1290.2|1289|74
1631083800000|2021-09-08 06:50:00|1290.5|1289.3|1290.7|1289.5|1290.8|1289.6|1290|1288.8|79
1631084100000|2021-09-08 06:55:00|1290.8|1289.6|1289.9|1288.7|1291|1289.8|1289.8|1288.6|118
1631084400000|2021-09-08 07:00:00|1289.8|1288.6|1289.5|1288.3|1290|1288.8|1288.8|1287.6|76
1631084700000|2021-09-08 07:05:00|1289.2|1288|1289.3|1288.1|1289.4|1288.2|1288.7|1287.5|27
1631085000000|2021-09-08 07:10:00|1289.2|1288|1287.5|1286.3|1289.2|1288|1287.3|1286.1|70
1631085300000|2021-09-08 07:15:00|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287|1285.8|35
1631085600000|2021-09-08 07:20:00|1287.3|1286.1|1287.5|1286.3|1288.4|1287.2|1287.2|1286|48
1631085900000|2021-09-08 07:25:00|1287.2|1286|1287.4|1286.2|1288|1286.8|1286.3|1285.1|49
1631086200000|2021-09-08 07:30:00|1287.3|1286.1|1289|1287.8|1289|1287.8|1287.3|1286.1|20
1631086500000|2021-09-08 07:35:00|1288.8|1287.6|1289|1287.8|1289.1|1287.9|1288.3|1287.1|48
1631086800000|2021-09-08 07:40:00|1289.1|1287.9|1289.8|1288.6|1290|1288.8|1289|1287.8|18
1631087100000|2021-09-08 07:45:00|1289.7|1288.5|1288.2|1287|1289.7|1288.5|1288.2|1287|17
1631087400000|2021-09-08 07:50:00|1288|1286.8|1288.4|1287.2|1288.5|1287.3|1287.9|1286.7|9
1631087700000|2021-09-08 07:55:00|1288.2|1287|1288.2|1287|1288.5|1287.3|1288.1|1286.9|42
1631088000000|2021-09-08 08:00:00|1288.1|1286.9|1287.6|1286.4|1288.1|1286.9|1287.1|1285.9|31
1631088300000|2021-09-08 08:05:00|1287.5|1286.3|1287.6|1286.4|1287.7|1286.5|1287.2|1286|7
1631088600000|2021-09-08 08:10:00|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1286.4|1285.2|18
1631088900000|2021-09-08 08:15:00|1287.1|1285.9|1287.4|1286.2|1287.5|1286.3|1287.1|1285.9|23
1631089200000|2021-09-08 08:20:00|1287.3|1286.1|1286.5|1285.3|1287.3|1286.1|1286|1284.8|421
1631089500000|2021-09-08 08:25:00|1286.4|1285.2|1288.2|1287|1288.3|1287.1|1286.1|1284.9|24
1631089800000|2021-09-08 08:30:00|1288.1|1286.9|1288.2|1287|1288.5|1287.3|1287.2|1286|12
1631090100000|2021-09-08 08:35:00|1288.3|1287.1|1289|1287.8|1289|1287.8|1288.3|1287.1|27
1631090400000|2021-09-08 08:40:00|1288.9|1287.7|1289.1|1287.9|1289.1|1287.9|1288.7|1287.5|6
1631090700000|2021-09-08 08:45:00|1289.2|1288|1288.2|1287|1289.2|1288|1288.2|1287|59
1631091000000|2021-09-08 08:50:00|1288.1|1286.9|1288.4|1287.2|1288.5|1287.3|1288|1286.8|8
1631091300000|2021-09-08 08:55:00|1288.7|1287.5|1288.5|1287.3|1289|1287.8|1288.4|1287.2|39
1631091600000|2021-09-08 09:00:00|1288.4|1287.2|1288.9|1287.7|1289|1287.8|1288.4|1287.2|28
1631091900000|2021-09-08 09:05:00|1289|1287.8|1290.8|1289.6|1291.1|1289.9|1288.7|1287.5|144
1631092200000|2021-09-08 09:10:00|1290.7|1289.5|1290.4|1289.2|1291|1289.8|1289.7|1288.5|106
1631092500000|2021-09-08 09:15:00|1290.3|1289.1|1291.6|1290.4|1291.6|1290.4|1290.2|1289|57
1631092800000|2021-09-08 09:20:00|1291.5|1290.3|1291.7|1290.5|1291.8|1290.6|1291|1289.8|19
1631093100000|2021-09-08 09:25:00|1291.8|1290.6|1291.3|1290.1|1292|1290.8|1291.2|1290|48
1631093400000|2021-09-08 09:30:00|1291.2|1290|1289.6|1288.4|1291.4|1290.2|1289.6|1288.4|36
1631093700000|2021-09-08 09:35:00|1289.8|1288.6|1290.2|1289|1290.4|1289.2|1289.1|1287.9|83
1631094000000|2021-09-08 09:40:00|1290.4|1289.2|1290.5|1289.3|1290.6|1289.4|1289.7|1288.5|24
1631094300000|2021-09-08 09:45:00|1290.4|1289.2|1290.4|1289.2|1290.6|1289.4|1290.3|1289.1|45
1631094600000|2021-09-08 09:50:00|1290.2|1289|1290.6|1289.4|1290.6|1289.4|1289.9|1288.7|4
1631094900000|2021-09-08 09:55:00|1290.7|1289.5|1291|1289.8|1291|1289.8|1290.5|1289.3|14
1631095200000|2021-09-08 10:00:00|1291.1|1289.9|1291.9|1290.7|1292.4|1291.2|1291.1|1289.9|40
1631095500000|2021-09-08 10:05:00|1291.8|1290.6|1290.9|1289.7|1291.9|1290.7|1290.5|1289.3|114
1631095800000|2021-09-08 10:10:00|1290.8|1289.6|1290.6|1289.4|1290.9|1289.7|1290|1288.8|23
1631096100000|2021-09-08 10:15:00|1290.8|1289.6|1290.3|1289.1|1290.8|1289.6|1290.1|1288.9|17
1631096400000|2021-09-08 10:20:00|1290.2|1289|1290.1|1288.9|1291.1|1289.9|1289.5|1288.3|26
1631096700000|2021-09-08 10:25:00|1290|1288.8|1290.4|1289.2|1290.6|1289.4|1289.6|1288.4|31
1631097000000|2021-09-08 10:30:00|1290.6|1289.4|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|19
1631097300000|2021-09-08 10:35:00|1291.1|1289.9|1291.6|1290.4|1291.9|1290.7|1291.1|1289.9|28
1631097600000|2021-09-08 10:40:00|1291.5|1290.3|1291.4|1290.2|1291.6|1290.4|1290.6|1289.4|27
1631097900000|2021-09-08 10:45:00|1291.1|1289.9|1291.4|1290.2|1291.4|1290.2|1290.9|1289.7|15
1631098200000|2021-09-08 10:50:00|1290.9|1289.7|1291.1|1289.9|1291.1|1289.9|1290.5|1289.3|142
1631098500000|2021-09-08 10:55:00|1291|1289.8|1290.6|1289.4|1291.1|1289.9|1290.3|1289.1|14
1631098800000|2021-09-08 11:00:00|1290.4|1289.2|1289.6|1288.4|1290.4|1289.2|1289.6|1288.4|67
1631099100000|2021-09-08 11:05:00|1289.5|1288.3|1290.1|1288.9|1290.3|1289.1|1289.2|1288|61
1631099400000|2021-09-08 11:10:00|1290.3|1289.1|1290.6|1289.4|1290.6|1289.4|1289.9|1288.7|41
1631099700000|2021-09-08 11:15:00|1290.9|1289.7|1291.9|1290.7|1291.9|1290.7|1290.9|1289.7|48
1631100000000|2021-09-08 11:20:00|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1291.2|1290|71
1631100300000|2021-09-08 11:25:00|1292.2|1291|1292.1|1290.9|1292.8|1291.6|1291.9|1290.7|95
1631100600000|2021-09-08 11:30:00|1291.9|1290.7|1291.9|1290.7|1292.1|1290.9|1291.8|1290.6|45
1631100900000|2021-09-08 11:35:00|1291.8|1290.6|1291.6|1290.4|1291.9|1290.7|1290.8|1289.6|112
1631101200000|2021-09-08 11:40:00|1291.4|1290.2|1289.9|1288.7|1291.5|1290.3|1289.5|1288.3|458
1631101500000|2021-09-08 11:45:00|1290.1|1288.9|1291.2|1290|1291.2|1290|1290.1|1288.9|80
1631101800000|2021-09-08 11:50:00|1291.1|1289.9|1291.5|1290.3|1291.6|1290.4|1290.5|1289.3|15
1631102100000|2021-09-08 11:55:00|1291.3|1290.1|1291.8|1290.6|1292|1290.8|1291.2|1290|35
1631102400000|2021-09-08 12:00:00|1291.9|1290.7|1291.4|1290.2|1291.9|1290.7|1290.9|1289.7|86
1631102700000|2021-09-08 12:05:00|1291.5|1290.3|1289.7|1288.5|1291.6|1290.4|1289.7|1288.5|600
1631103000000|2021-09-08 12:10:00|1289.8|1288.6|1290.4|1289.2|1291|1289.8|1289.2|1288|190
1631103300000|2021-09-08 12:15:00|1290.3|1289.1|1290.3|1289.1|1290.6|1289.4|1289.8|1288.6|69
1631103600000|2021-09-08 12:20:00|1290.2|1289|1292|1290.8|1292.2|1291|1290.2|1289|92
1631103900000|2021-09-08 12:25:00|1292.2|1291|1292.2|1291|1292.7|1291.5|1291.7|1290.5|121
1631104200000|2021-09-08 12:30:00|1292.4|1291.2|1292.7|1291.5|1293.2|1292|1292.3|1291.1|182
1631104500000|2021-09-08 12:35:00|1292.9|1291.7|1292.2|1291|1293.1|1291.9|1292|1290.8|123
1631104800000|2021-09-08 12:40:00|1292.3|1291.1|1292.7|1291.5|1292.7|1291.5|1291.9|1290.7|119
1631107800000|2021-09-08 13:30:00|1292.5|1291.3|1284.8|1283.6|1293.1|1291.9|1284|1282.8|3404
1631108100000|2021-09-08 13:35:00|1284.5|1283.3|1284.6|1283.4|1287.1|1285.9|1284.2|1283|1595
1631108400000|2021-09-08 13:40:00|1284.5|1283.3|1281.1|1279.9|1285.3|1284.1|1281|1279.8|1399
1631108700000|2021-09-08 13:45:00|1281.2|1280|1279.8|1278.6|1281.5|1280.3|1279.1|1277.9|1078
1631109000000|2021-09-08 13:50:00|1280|1278.8|1281.1|1279.9|1282.3|1281.1|1278.8|1277.6|966
1631109300000|2021-09-08 13:55:00|1281|1279.8|1282.6|1281.4|1282.8|1281.6|1279|1277.8|782
1631109600000|2021-09-08 14:00:00|1282.2|1281|1284.7|1283.5|1285.2|1284|1279.6|1278.4|1512
1631109900000|2021-09-08 14:05:00|1284.8|1283.6|1284.8|1283.6|1286.1|1284.9|1284.2|1283|837
1631110200000|2021-09-08 14:10:00|1284.5|1283.3|1283.7|1282.5|1284.5|1283.3|1282.6|1281.4|428
1631110500000|2021-09-08 14:15:00|1283.6|1282.4|1281.9|1280.7|1283.6|1282.4|1281.2|1280|614
1631110800000|2021-09-08 14:20:00|1281.8|1280.6|1281.2|1280|1283.2|1282|1280.5|1279.3|469
1631111100000|2021-09-08 14:25:00|1281.4|1280.2|1279.7|1278.5|1281.6|1280.4|1279.4|1278.2|688
1631111400000|2021-09-08 14:30:00|1279.8|1278.6|1281.7|1280.5|1281.7|1280.5|1279|1277.8|979
1631111700000|2021-09-08 14:35:00|1281.8|1280.6|1282|1280.8|1282.5|1281.3|1280.7|1279.5|745
1631112000000|2021-09-08 14:40:00|1281.9|1280.7|1280.7|1279.5|1282.7|1281.5|1280.1|1278.9|498
1631112300000|2021-09-08 14:45:00|1280.8|1279.6|1280.3|1279.1|1280.8|1279.6|1279.7|1278.5|348
1631112600000|2021-09-08 14:50:00|1280.2|1279|1280.8|1279.6|1281.4|1280.2|1279.7|1278.5|350
1631112900000|2021-09-08 14:55:00|1280.7|1279.5|1279.9|1278.7|1281.1|1279.9|1279.4|1278.2|432
1631113200000|2021-09-08 15:00:00|1279.8|1278.6|1279.9|1278.7|1280|1278.8|1278.4|1277.2|531
1631113500000|2021-09-08 15:05:00|1280|1278.8|1280.7|1279.5|1281.2|1280|1279.7|1278.5|245
1631113800000|2021-09-08 15:10:00|1280.8|1279.6|1279.9|1278.7|1280.8|1279.6|1279.6|1278.4|283
1631114100000|2021-09-08 15:15:00|1280.1|1278.9|1284.8|1283.6|1284.9|1283.7|1279.6|1278.4|706
1631114400000|2021-09-08 15:20:00|1284.9|1283.7|1284.2|1283|1287.8|1286.6|1283.9|1282.7|1033
1631114700000|2021-09-08 15:25:00|1284.1|1282.9|1286.2|1285|1286.6|1285.4|1283.8|1282.6|394
1631115000000|2021-09-08 15:30:00|1286.1|1284.9|1284.6|1283.4|1286.1|1284.9|1284.3|1283.1|507
1631115300000|2021-09-08 15:35:00|1284.8|1283.6|1285.8|1284.6|1285.9|1284.7|1284.8|1283.6|386
1631115600000|2021-09-08 15:40:00|1285.9|1284.7|1287.5|1286.3|1287.8|1286.6|1285.3|1284.1|305
1631115900000|2021-09-08 15:45:00|1287.4|1286.2|1289.8|1288.6|1290|1288.8|1287|1285.8|537
1631116200000|2021-09-08 15:50:00|1289.9|1288.7|1288|1286.8|1289.9|1288.7|1287.9|1286.7|429
1631116500000|2021-09-08 15:55:00|1288.1|1286.9|1289.9|1288.7|1290.6|1289.4|1287.5|1286.3|498
1631116800000|2021-09-08 16:00:00|1290|1288.8|1287.6|1286.4|1290.1|1288.9|1287.4|1286.2|387
1631117100000|2021-09-08 16:05:00|1287.8|1286.6|1285.6|1284.4|1287.8|1286.6|1284.9|1283.7|727
1631117400000|2021-09-08 16:10:00|1285.5|1284.3|1284.8|1283.6|1286|1284.8|1284.7|1283.5|219
1631117700000|2021-09-08 16:15:00|1284.9|1283.7|1286.3|1285.1|1286.8|1285.6|1284.7|1283.5|359
1631118000000|2021-09-08 16:20:00|1286.5|1285.3|1286.7|1285.5|1287|1285.8|1285.9|1284.7|189
1631118300000|2021-09-08 16:25:00|1286.6|1285.4|1288.7|1287.5|1289|1287.8|1286.6|1285.4|357
1631118600000|2021-09-08 16:30:00|1288.8|1287.6|1289.1|1287.9|1289.1|1287.9|1288.5|1287.3|193
1631118900000|2021-09-08 16:35:00|1289.2|1288|1287.7|1286.5|1289.2|1288|1287.3|1286.1|129
1631119200000|2021-09-08 16:40:00|1288|1286.8|1287.4|1286.2|1288.3|1287.1|1287.2|1286|500
1631119500000|2021-09-08 16:45:00|1287.5|1286.3|1285|1283.8|1287.6|1286.4|1284.7|1283.5|472
1631119800000|2021-09-08 16:50:00|1285.1|1283.9|1283.5|1282.3|1285.3|1284.1|1283.2|1282|332
1631120100000|2021-09-08 16:55:00|1283.6|1282.4|1284|1282.8|1284.1|1282.9|1283.2|1282|283
1631120400000|2021-09-08 17:00:00|1284.1|1282.9|1283.9|1282.7|1284.5|1283.3|1283.6|1282.4|170
1631120700000|2021-09-08 17:05:00|1284|1282.8|1283.5|1282.3|1285|1283.8|1283.3|1282.1|138
1631121000000|2021-09-08 17:10:00|1283.4|1282.2|1284.3|1283.1|1284.9|1283.7|1283.4|1282.2|201
1631121300000|2021-09-08 17:15:00|1284.4|1283.2|1283.9|1282.7|1284.6|1283.4|1283.4|1282.2|726
1631121600000|2021-09-08 17:20:00|1284|1282.8|1283.9|1282.7|1285.1|1283.9|1283.6|1282.4|211
1631121900000|2021-09-08 17:25:00|1284|1282.8|1283.8|1282.6|1284.7|1283.5|1283.4|1282.2|328
1631122200000|2021-09-08 17:30:00|1283.9|1282.7|1282.4|1281.2|1283.9|1282.7|1282.3|1281.1|372
1631122500000|2021-09-08 17:35:00|1282.5|1281.3|1282.4|1281.2|1282.7|1281.5|1281.9|1280.7|252
1631122800000|2021-09-08 17:40:00|1282.6|1281.4|1282.9|1281.7|1283.2|1282|1282.1|1280.9|464
1631123100000|2021-09-08 17:45:00|1283.2|1282|1283.2|1282|1284.1|1282.9|1282.9|1281.7|205
1631123400000|2021-09-08 17:50:00|1283.4|1282.2|1282.9|1281.7|1283.6|1282.4|1282.4|1281.2|299
1631123700000|2021-09-08 17:55:00|1283.1|1281.9|1283.9|1282.7|1284.4|1283.2|1282.9|1281.7|262
1631124000000|2021-09-08 18:00:00|1284|1282.8|1284|1282.8|1285.3|1284.1|1283.9|1282.7|605
1631124300000|2021-09-08 18:05:00|1284.1|1282.9|1285.5|1284.3|1286.4|1285.2|1284|1282.8|436
1631124600000|2021-09-08 18:10:00|1285.6|1284.4|1286.2|1285|1286.6|1285.4|1284.8|1283.6|2670
1631124900000|2021-09-08 18:15:00|1286.3|1285.1|1286.9|1285.7|1287.6|1286.4|1285.9|1284.7|698
1631145600000|2021-09-09 00:00:00|1286|1284.8|1284.8|1283.6|1288.1|1286.9|1284.3|1283.1|418
1631145900000|2021-09-09 00:05:00|1285|1283.8|1283.8|1282.6|1285|1283.8|1283.6|1282.4|41
1631146200000|2021-09-09 00:10:00|1283.7|1282.5|1283.9|1282.7|1284.2|1283|1283.7|1282.5|37
1631146500000|2021-09-09 00:15:00|1283.8|1282.6|1284.1|1282.9|1284.5|1283.3|1283.6|1282.4|33
1631146800000|2021-09-09 00:20:00|1284|1282.8|1284.5|1283.3|1284.5|1283.3|1284|1282.8|28
1631147100000|2021-09-09 00:25:00|1284.6|1283.4|1283.9|1282.7|1284.6|1283.4|1283.9|1282.7|13
1631147400000|2021-09-09 00:30:00|1283.8|1282.6|1284.1|1282.9|1284.1|1282.9|1283.6|1282.4|21
1631147700000|2021-09-09 00:35:00|1283.8|1282.6|1283.8|1282.6|1284.1|1282.9|1283.8|1282.6|13
1631148000000|2021-09-09 00:40:00|1283.6|1282.4|1283.3|1282.1|1283.7|1282.5|1283.3|1282.1|45
1631148300000|2021-09-09 00:45:00|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|66
1631148600000|2021-09-09 00:50:00|1283.2|1282|1283.6|1282.4|1284.1|1282.9|1283.2|1282|35
1631148900000|2021-09-09 00:55:00|1283.4|1282.2|1283.3|1282.1|1283.9|1282.7|1283.3|1282.1|28
1631149200000|2021-09-09 01:00:00|1283.2|1282|1282|1280.8|1283.3|1282.1|1280.8|1279.6|266
1631149500000|2021-09-09 01:05:00|1281.9|1280.7|1282.1|1280.9|1283.1|1281.9|1281.6|1280.4|156
1631149800000|2021-09-09 01:10:00|1282|1280.8|1281.5|1280.3|1282.3|1281.1|1281.5|1280.3|57
1631150100000|2021-09-09 01:15:00|1281.6|1280.4|1280.6|1279.4|1281.6|1280.4|1280.4|1279.2|143
1631150400000|2021-09-09 01:20:00|1280.3|1279.1|1280|1278.8|1280.5|1279.3|1279.8|1278.6|135
1631150700000|2021-09-09 01:25:00|1279.8|1278.6|1280.3|1279.1|1280.3|1279.1|1279.8|1278.6|70
1631151000000|2021-09-09 01:30:00|1280.2|1279|1280.8|1279.6|1280.9|1279.7|1280.1|1278.9|96
1631151300000|2021-09-09 01:35:00|1280.7|1279.5|1281.1|1279.9|1281.2|1280|1280.6|1279.4|26
1631151600000|2021-09-09 01:40:00|1281|1279.8|1281.2|1280|1281.4|1280.2|1280.8|1279.6|52
1631151900000|2021-09-09 01:45:00|1281.1|1279.9|1282.9|1281.7|1283.6|1282.4|1281.1|1279.9|130
1631152200000|2021-09-09 01:50:00|1282.8|1281.6|1282.9|1281.7|1283.6|1282.4|1282.5|1281.3|44
1631152500000|2021-09-09 01:55:00|1282.8|1281.6|1283.1|1281.9|1283.1|1281.9|1282.4|1281.2|13
1631152800000|2021-09-09 02:00:00|1282.9|1281.7|1282.1|1280.9|1282.9|1281.7|1282|1280.8|14
1631153100000|2021-09-09 02:05:00|1282|1280.8|1282.6|1281.4|1282.7|1281.5|1281.6|1280.4|31
1631153400000|2021-09-09 02:10:00|1282.8|1281.6|1283.1|1281.9|1283.3|1282.1|1282.6|1281.4|41
1631153700000|2021-09-09 02:15:00|1283.2|1282|1282.6|1281.4|1283.3|1282.1|1282.6|1281.4|14
1631154000000|2021-09-09 02:20:00|1282.5|1281.3|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|6
1631154300000|2021-09-09 02:25:00|1282.5|1281.3|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|5
1631154600000|2021-09-09 02:30:00|1282.6|1281.4|1282.7|1281.5|1282.8|1281.6|1282.3|1281.1|58
1631154900000|2021-09-09 02:35:00|1282.8|1281.6|1282.8|1281.6|1283.8|1282.6|1282.7|1281.5|31
1631155200000|2021-09-09 02:40:00|1282.9|1281.7|1283.7|1282.5|1284.3|1283.1|1282.8|1281.6|83
1631155500000|2021-09-09 02:45:00|1283.8|1282.6|1283.6|1282.4|1284.1|1282.9|1283.5|1282.3|41
1631155800000|2021-09-09 02:50:00|1283.3|1282.1|1282.3|1281.1|1283.3|1282.1|1282.3|1281.1|20
1631156100000|2021-09-09 02:55:00|1282.4|1281.2|1282.3|1281.1|1282.9|1281.7|1282.1|1280.9|8
1631156400000|2021-09-09 03:00:00|1282.4|1281.2|1281.7|1280.5|1282.4|1281.2|1281.2|1280|36
1631156700000|2021-09-09 03:05:00|1281.6|1280.4|1281.3|1280.1|1281.7|1280.5|1281.1|1279.9|20
1631157000000|2021-09-09 03:10:00|1281.2|1280|1280.5|1279.3|1281.3|1280.1|1280.5|1279.3|66
1631157300000|2021-09-09 03:15:00|1280.7|1279.5|1280.4|1279.2|1280.8|1279.6|1280.1|1278.9|56
1631157600000|2021-09-09 03:20:00|1280.3|1279.1|1279.3|1278.1|1280.6|1279.4|1278.9|1277.7|155
1631157900000|2021-09-09 03:25:00|1279.1|1277.9|1279.3|1278.1|1279.4|1278.2|1278.3|1277.1|81
1631158200000|2021-09-09 03:30:00|1279.1|1277.9|1279.3|1278.1|1279.4|1278.2|1278.9|1277.7|35
1631158500000|2021-09-09 03:35:00|1279.4|1278.2|1279.8|1278.6|1279.8|1278.6|1279.3|1278.1|8
1631158800000|2021-09-09 03:40:00|1279.7|1278.5|1279.9|1278.7|1280.1|1278.9|1279.7|1278.5|27
1631159100000|2021-09-09 03:45:00|1279.8|1278.6|1279.3|1278.1|1279.8|1278.6|1279.3|1278.1|9
1631159400000|2021-09-09 03:50:00|1279.4|1278.2|1279.2|1278|1279.4|1278.2|1279.2|1278|0
1631159700000|2021-09-09 03:55:00|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|4
1631160000000|2021-09-09 04:00:00|1279.2|1278|1279.1|1277.9|1279.2|1278|1279|1277.8|8
1631160300000|2021-09-09 04:05:00|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.9|1277.7|2
1631160600000|2021-09-09 04:10:00|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|10
1631160900000|2021-09-09 04:15:00|1279.3|1278.1|1279.2|1278|1279.4|1278.2|1279.2|1278|20
1631161200000|2021-09-09 04:20:00|1278.9|1277.7|1279.3|1278.1|1279.3|1278.1|1278.9|1277.7|6
1631161500000|2021-09-09 04:25:00|1279.2|1278|1279.3|1278.1|1279.4|1278.2|1279.2|1278|7
1631161800000|2021-09-09 04:30:00|1279.2|1278|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|18
1631162100000|2021-09-09 04:35:00|1278.8|1277.6|1278.7|1277.5|1278.9|1277.7|1278.5|1277.3|25
1631162400000|2021-09-09 04:40:00|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|7
1631162700000|2021-09-09 04:45:00|1278.6|1277.4|1278.4|1277.2|1278.7|1277.5|1278.3|1277.1|26
1631163000000|2021-09-09 04:50:00|1278.3|1277.1|1278.7|1277.5|1278.7|1277.5|1278.3|1277.1|16
1631163300000|2021-09-09 04:55:00|1278.6|1277.4|1278.4|1277.2|1278.7|1277.5|1278.4|1277.2|11
1631163600000|2021-09-09 05:00:00|1278.3|1277.1|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|10
1631163900000|2021-09-09 05:05:00|1278.4|1277.2|1278.4|1277.2|1278.7|1277.5|1278.3|1277.1|41
1631164200000|2021-09-09 05:10:00|1278.6|1277.4|1278.7|1277.5|1278.9|1277.7|1278.6|1277.4|4
1631164500000|2021-09-09 05:15:00|1278.6|1277.4|1278.4|1277.2|1278.7|1277.5|1278.4|1277.2|2
1631164800000|2021-09-09 05:20:00|1278.3|1277.1|1278.5|1277.3|1278.7|1277.5|1278.3|1277.1|16
1631165100000|2021-09-09 05:25:00|1278.4|1277.2|1278.6|1277.4|1278.8|1277.6|1278.4|1277.2|2
1631165400000|2021-09-09 05:30:00|1278.7|1277.5|1278.8|1277.6|1279.3|1278.1|1278.3|1277.1|61
1631165700000|2021-09-09 05:35:00|1279.1|1277.9|1279.7|1278.5|1279.8|1278.6|1278.8|1277.6|19
1631166000000|2021-09-09 05:40:00|1279.5|1278.3|1279.9|1278.7|1280.6|1279.4|1279|1277.8|44
1631166300000|2021-09-09 05:45:00|1280|1278.8|1280|1278.8|1280.8|1279.6|1279.9|1278.7|35
1631166600000|2021-09-09 05:50:00|1280.1|1278.9|1279.4|1278.2|1280.3|1279.1|1279.4|1278.2|2
1631166900000|2021-09-09 05:55:00|1279.3|1278.1|1280.1|1278.9|1280.5|1279.3|1279.2|1278|23
1631167200000|2021-09-09 06:00:00|1280|1278.8|1279.8|1278.6|1280.3|1279.1|1279.5|1278.3|15
1631167500000|2021-09-09 06:05:00|1279.9|1278.7|1280|1278.8|1280.1|1278.9|1279.7|1278.5|4
1631167800000|2021-09-09 06:10:00|1279.9|1278.7|1280.3|1279.1|1280.4|1279.2|1279.8|1278.6|5
1631168100000|2021-09-09 06:15:00|1280.5|1279.3|1280.4|1279.2|1281.4|1280.2|1280.4|1279.2|85
1631168400000|2021-09-09 06:20:00|1280.3|1279.1|1279.5|1278.3|1280.3|1279.1|1278.8|1277.6|79
1631168700000|2021-09-09 06:25:00|1279.7|1278.5|1278.7|1277.5|1279.8|1278.6|1278.5|1277.3|23
1631169000000|2021-09-09 06:30:00|1278.6|1277.4|1277.6|1276.4|1278.7|1277.5|1277.5|1276.3|155
1631169300000|2021-09-09 06:35:00|1277.7|1276.5|1278|1276.8|1278.8|1277.6|1277.7|1276.5|67
1631169600000|2021-09-09 06:40:00|1277.9|1276.7|1277.8|1276.6|1278.5|1277.3|1277.8|1276.6|16
1631169900000|2021-09-09 06:45:00|1277.7|1276.5|1279.3|1278.1|1279.3|1278.1|1277.6|1276.4|75
1631170200000|2021-09-09 06:50:00|1279.4|1278.2|1280.2|1279|1281.6|1280.4|1279.4|1278.2|146
1631170500000|2021-09-09 06:55:00|1280.1|1278.9|1280|1278.8|1281.5|1280.3|1279.9|1278.7|211
1631170800000|2021-09-09 07:00:00|1279.9|1278.7|1279.3|1278.1|1280|1278.8|1279.3|1278.1|63
1631171100000|2021-09-09 07:05:00|1279.4|1278.2|1279.9|1278.7|1280.1|1278.9|1279.3|1278.1|28
1631171400000|2021-09-09 07:10:00|1280|1278.8|1280.1|1278.9|1280.2|1279|1279.6|1278.4|13
1631171700000|2021-09-09 07:15:00|1280.3|1279.1|1281.1|1279.9|1281.3|1280.1|1280.3|1279.1|19
1631172000000|2021-09-09 07:20:00|1281|1279.8|1280.6|1279.4|1281.3|1280.1|1280.6|1279.4|15
1631172300000|2021-09-09 07:25:00|1280.7|1279.5|1281.3|1280.1|1281.6|1280.4|1280.7|1279.5|13
1631172600000|2021-09-09 07:30:00|1281.1|1279.9|1281.5|1280.3|1281.6|1280.4|1281|1279.8|6
1631172900000|2021-09-09 07:35:00|1281.6|1280.4|1280.5|1279.3|1281.6|1280.4|1280.5|1279.3|16
1631173200000|2021-09-09 07:40:00|1280.6|1279.4|1281|1279.8|1281.1|1279.9|1280.3|1279.1|31
1631173500000|2021-09-09 07:45:00|1280.8|1279.6|1280.1|1278.9|1280.8|1279.6|1280.1|1278.9|15
1631173800000|2021-09-09 07:50:00|1280|1278.8|1281|1279.8|1281.3|1280.1|1279.8|1278.6|68
1631174100000|2021-09-09 07:55:00|1281.1|1279.9|1280.3|1279.1|1281.2|1280|1280.3|1279.1|16
1631174400000|2021-09-09 08:00:00|1280.2|1279|1281|1279.8|1281|1279.8|1280.2|1279|15
1631174700000|2021-09-09 08:05:00|1280.9|1279.7|1280.5|1279.3|1281.3|1280.1|1280.3|1279.1|37
1631175000000|2021-09-09 08:10:00|1280.3|1279.1|1280.5|1279.3|1280.9|1279.7|1280.3|1279.1|12
1631175300000|2021-09-09 08:15:00|1280.6|1279.4|1280.3|1279.1|1281.1|1279.9|1279.8|1278.6|46
1631175600000|2021-09-09 08:20:00|1280.4|1279.2|1280.1|1278.9|1280.6|1279.4|1279.9|1278.7|32
1631175900000|2021-09-09 08:25:00|1280|1278.8|1280.9|1279.7|1281.1|1279.9|1280|1278.8|24
1631176200000|2021-09-09 08:30:00|1280.8|1279.6|1280.5|1279.3|1280.8|1279.6|1280.3|1279.1|14
1631176500000|2021-09-09 08:35:00|1280.6|1279.4|1279.7|1278.5|1280.8|1279.6|1279.4|1278.2|23
1631176800000|2021-09-09 08:40:00|1279.8|1278.6|1279.7|1278.5|1280|1278.8|1279.6|1278.4|8
1631177100000|2021-09-09 08:45:00|1279.6|1278.4|1279.6|1278.4|1279.7|1278.5|1278.9|1277.7|73
1631177400000|2021-09-09 08:50:00|1279.7|1278.5|1280.3|1279.1|1280.6|1279.4|1279.6|1278.4|29
1631177700000|2021-09-09 08:55:00|1280.2|1279|1281.6|1280.4|1281.7|1280.5|1280.2|1279|63
1631178000000|2021-09-09 09:00:00|1280.8|1279.6|1281.1|1279.9|1281.1|1279.9|1280.6|1279.4|17
1631178300000|2021-09-09 09:05:00|1281.2|1280|1279.1|1277.9|1281.2|1280|1279.1|1277.9|118
1631178600000|2021-09-09 09:10:00|1279|1277.8|1279.1|1277.9|1279.2|1278|1278.6|1277.4|159
1631178900000|2021-09-09 09:15:00|1279.2|1278|1279|1277.8|1279.2|1278|1278.9|1277.7|10
1631179200000|2021-09-09 09:20:00|1278.9|1277.7|1279.1|1277.9|1279.1|1277.9|1278.7|1277.5|26
1631179500000|2021-09-09 09:25:00|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1278.8|1277.6|19
1631179800000|2021-09-09 09:30:00|1279.3|1278.1|1279.5|1278.3|1280.1|1278.9|1279.3|1278.1|37
1631180100000|2021-09-09 09:35:00|1279.6|1278.4|1279.8|1278.6|1280|1278.8|1279.4|1278.2|17
1631180400000|2021-09-09 09:40:00|1280|1278.8|1279.4|1278.2|1280.5|1279.3|1279.1|1277.9|17
1631180700000|2021-09-09 09:45:00|1279.5|1278.3|1279.5|1278.3|1280.1|1278.9|1279.5|1278.3|43
1631181000000|2021-09-09 09:50:00|1279.3|1278.1|1279.2|1278|1279.5|1278.3|1279.1|1277.9|11
1631181300000|2021-09-09 09:55:00|1279.3|1278.1|1279.3|1278.1|1279.6|1278.4|1279.1|1277.9|15
1631181600000|2021-09-09 10:00:00|1279.1|1277.9|1278.6|1277.4|1279.3|1278.1|1278.5|1277.3|46
1631181900000|2021-09-09 10:05:00|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.1|1276.9|93
1631182200000|2021-09-09 10:10:00|1278.3|1277.1|1278|1276.8|1278.3|1277.1|1277.8|1276.6|61
1631182500000|2021-09-09 10:15:00|1277.9|1276.7|1278.5|1277.3|1278.6|1277.4|1277.9|1276.7|50
1631182800000|2021-09-09 10:20:00|1278.3|1277.1|1277.8|1276.6|1278.3|1277.1|1277.4|1276.2|93
1631183100000|2021-09-09 10:25:00|1278.1|1276.9|1278.8|1277.6|1279.3|1278.1|1278.1|1276.9|44
1631183400000|2021-09-09 10:30:00|1278.7|1277.5|1278.8|1277.6|1279.1|1277.9|1278.3|1277.1|24
1631183700000|2021-09-09 10:35:00|1278.6|1277.4|1277.8|1276.6|1278.8|1277.6|1277.6|1276.4|85
1631184000000|2021-09-09 10:40:00|1277.7|1276.5|1277.5|1276.3|1277.8|1276.6|1277.5|1276.3|33
1631184300000|2021-09-09 10:45:00|1277.4|1276.2|1277.8|1276.6|1277.8|1276.6|1277.4|1276.2|45
1631184600000|2021-09-09 10:50:00|1277.6|1276.4|1277.6|1276.4|1277.8|1276.6|1277.4|1276.2|130
1631184900000|2021-09-09 10:55:00|1277.5|1276.3|1278.1|1276.9|1278.3|1277.1|1277.5|1276.3|50
1631185200000|2021-09-09 11:00:00|1278.2|1277|1278.6|1277.4|1278.9|1277.7|1277.9|1276.7|49
1631185500000|2021-09-09 11:05:00|1278.5|1277.3|1277.8|1276.6|1278.5|1277.3|1277.8|1276.6|27
1631185800000|2021-09-09 11:10:00|1277.9|1276.7|1278.2|1277|1278.3|1277.1|1277.8|1276.6|177
1631186100000|2021-09-09 11:15:00|1278.3|1277.1|1278.6|1277.4|1278.8|1277.6|1278.3|1277.1|23
1631186400000|2021-09-09 11:20:00|1278.5|1277.3|1278.6|1277.4|1278.6|1277.4|1278.1|1276.9|24
1631186700000|2021-09-09 11:25:00|1278.5|1277.3|1278.1|1276.9|1278.5|1277.3|1278.1|1276.9|37
1631187000000|2021-09-09 11:30:00|1278.2|1277|1277.8|1276.6|1278.3|1277.1|1277.8|1276.6|37
1631187300000|2021-09-09 11:35:00|1278.2|1277|1277.9|1276.7|1278.6|1277.4|1277.9|1276.7|27
1631187600000|2021-09-09 11:40:00|1277.6|1276.4|1277.6|1276.4|1277.9|1276.7|1277.4|1276.2|49
1631187900000|2021-09-09 11:45:00|1277.5|1276.3|1279.6|1278.4|1280.2|1279|1277.4|1276.2|150
1631188200000|2021-09-09 11:50:00|1279.7|1278.5|1280.1|1278.9|1280.6|1279.4|1279.6|1278.4|152
1631188500000|2021-09-09 11:55:00|1280.3|1279.1|1280.3|1279.1|1280.6|1279.4|1280|1278.8|80
1631188800000|2021-09-09 12:00:00|1280.5|1279.3|1281.5|1280.3|1282|1280.8|1280.5|1279.3|204
1631189100000|2021-09-09 12:05:00|1281.4|1280.2|1280.6|1279.4|1281.9|1280.7|1280.3|1279.1|170
1631189400000|2021-09-09 12:10:00|1280.9|1279.7|1282.4|1281.2|1283.1|1281.9|1280.8|1279.6|110
1631189700000|2021-09-09 12:15:00|1282.3|1281.1|1282.1|1280.9|1282.4|1281.2|1281.4|1280.2|94
1631190000000|2021-09-09 12:20:00|1282|1280.8|1279.6|1278.4|1282|1280.8|1279.6|1278.4|230
1631190300000|2021-09-09 12:25:00|1279.5|1278.3|1279.4|1278.2|1279.9|1278.7|1278.2|1277|132
1631190600000|2021-09-09 12:30:00|1279.5|1278.3|1279.4|1278.2|1280.1|1278.9|1278.8|1277.6|143
1631190900000|2021-09-09 12:35:00|1279.1|1277.9|1278.2|1277|1279.4|1278.2|1277.7|1276.5|249
1631191200000|2021-09-09 12:40:00|1278.1|1276.9|1277.7|1276.5|1279.5|1278.3|1277.6|1276.4|112
1631194200000|2021-09-09 13:30:00|1278.2|1277|1276|1274.8|1278.8|1277.6|1271.4|1270.2|2734
1631194500000|2021-09-09 13:35:00|1276.1|1274.9|1276.5|1275.3|1279.9|1278.7|1275|1273.8|1807
1631194800000|2021-09-09 13:40:00|1276.6|1275.4|1279.5|1278.3|1279.6|1278.4|1275|1273.8|979
1631195100000|2021-09-09 13:45:00|1279.6|1278.4|1279|1277.8|1281.7|1280.5|1279|1277.8|1233
1631195400000|2021-09-09 13:50:00|1279.2|1278|1283.5|1282.3|1283.6|1282.4|1278.5|1277.3|946
1631195700000|2021-09-09 13:55:00|1283.7|1282.5|1280.8|1279.6|1284.5|1283.3|1280.3|1279.1|857
1631196000000|2021-09-09 14:00:00|1280.7|1279.5|1278.5|1277.3|1280.8|1279.6|1278.5|1277.3|550
1631196300000|2021-09-09 14:05:00|1278.4|1277.2|1280.4|1279.2|1281|1279.8|1278.3|1277.1|381
1631196600000|2021-09-09 14:10:00|1280.5|1279.3|1283.4|1282.2|1283.4|1282.2|1280|1278.8|1243
1631196900000|2021-09-09 14:15:00|1283.5|1282.3|1283.2|1282|1284.5|1283.3|1282|1280.8|1035
1631197200000|2021-09-09 14:20:00|1283.5|1282.3|1284.7|1283.5|1285.8|1284.6|1283.5|1282.3|1192
1631197500000|2021-09-09 14:25:00|1284.8|1283.6|1285.2|1284|1286.1|1284.9|1284.4|1283.2|656
1631197800000|2021-09-09 14:30:00|1285|1283.8|1282.7|1281.5|1285.2|1284|1282.6|1281.4|428
1631198100000|2021-09-09 14:35:00|1282.6|1281.4|1281.9|1280.7|1282.7|1281.5|1281.2|1280|412
1631198400000|2021-09-09 14:40:00|1282|1280.8|1281|1279.8|1282.4|1281.2|1280.7|1279.5|349
1631198700000|2021-09-09 14:45:00|1281.2|1280|1280|1278.8|1281.7|1280.5|1279.7|1278.5|383
1631199000000|2021-09-09 14:50:00|1279.9|1278.7|1279.4|1278.2|1280.8|1279.6|1279.2|1278|269
1631199300000|2021-09-09 14:55:00|1279.3|1278.1|1278.7|1277.5|1279.6|1278.4|1278.2|1277|392
1631199600000|2021-09-09 15:00:00|1278.6|1277.4|1280.1|1278.9|1280.3|1279.1|1278.2|1277|312
1631199900000|2021-09-09 15:05:00|1280|1278.8|1280.8|1279.6|1281.2|1280|1279.5|1278.3|293
1631200200000|2021-09-09 15:10:00|1280.7|1279.5|1282.1|1280.9|1282.2|1281|1280.6|1279.4|336
1631200500000|2021-09-09 15:15:00|1282.2|1281|1280.8|1279.6|1282.2|1281|1280.8|1279.6|212
1631200800000|2021-09-09 15:20:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1279.9|1278.7|173
1631201100000|2021-09-09 15:25:00|1280.4|1279.2|1280.3|1279.1|1280.9|1279.7|1279.4|1278.2|209
1631201400000|2021-09-09 15:30:00|1280.1|1278.9|1279.8|1278.6|1280.9|1279.7|1279.1|1277.9|335
1631201700000|2021-09-09 15:35:00|1279.6|1278.4|1279.3|1278.1|1279.8|1278.6|1278.5|1277.3|433
1631202000000|2021-09-09 15:40:00|1279.6|1278.4|1278.6|1277.4|1280.4|1279.2|1278.6|1277.4|506
1631202300000|2021-09-09 15:45:00|1278.8|1277.6|1278.9|1277.7|1279.6|1278.4|1278.6|1277.4|413
1631202600000|2021-09-09 15:50:00|1278.8|1277.6|1278.9|1277.7|1279.4|1278.2|1278.7|1277.5|189
1631202900000|2021-09-09 15:55:00|1279.1|1277.9|1278.8|1277.6|1279.2|1278|1277.5|1276.3|659
1631203200000|2021-09-09 16:00:00|1278.7|1277.5|1279.4|1278.2|1280.4|1279.2|1278.6|1277.4|163
1631203500000|2021-09-09 16:05:00|1279.5|1278.3|1278.1|1276.9|1279.7|1278.5|1277.7|1276.5|376
1631203800000|2021-09-09 16:10:00|1278|1276.8|1278.9|1277.7|1279.2|1278|1277.1|1275.9|382
1631204100000|2021-09-09 16:15:00|1278.7|1277.5|1276.8|1275.6|1278.7|1277.5|1276.8|1275.6|279
1631204400000|2021-09-09 16:20:00|1276.7|1275.5|1274.7|1273.5|1277.1|1275.9|1274.7|1273.5|484
1631204700000|2021-09-09 16:25:00|1274.2|1273|1275.9|1274.7|1276|1274.8|1274.2|1273|428
1631205000000|2021-09-09 16:30:00|1276|1274.8|1276.7|1275.5|1277|1275.8|1275.7|1274.5|399
1631205300000|2021-09-09 16:35:00|1276.6|1275.4|1277.3|1276.1|1278.1|1276.9|1276|1274.8|321
1631205600000|2021-09-09 16:40:00|1277.4|1276.2|1278.3|1277.1|1278.3|1277.1|1276.8|1275.6|292
1631205900000|2021-09-09 16:45:00|1278.2|1277|1275.7|1274.5|1278.3|1277.1|1275.1|1273.9|553
1631206200000|2021-09-09 16:50:00|1275.6|1274.4|1274.7|1273.5|1275.6|1274.4|1274|1272.8|538
1631206500000|2021-09-09 16:55:00|1274.4|1273.2|1274.9|1273.7|1275.2|1274|1274.4|1273.2|293
1631206800000|2021-09-09 17:00:00|1275.2|1274|1276.8|1275.6|1276.8|1275.6|1274.9|1273.7|363
1631207100000|2021-09-09 17:05:00|1276.7|1275.5|1277.1|1275.9|1277.1|1275.9|1276.2|1275|355
1631207400000|2021-09-09 17:10:00|1276.8|1275.6|1275.9|1274.7|1276.8|1275.6|1275.7|1274.5|515
1631207700000|2021-09-09 17:15:00|1275.8|1274.6|1276.6|1275.4|1276.6|1275.4|1275.6|1274.4|144
1631208000000|2021-09-09 17:20:00|1277.1|1275.9|1277.4|1276.2|1277.4|1276.2|1276.1|1274.9|273
1631208300000|2021-09-09 17:25:00|1277.2|1276|1276.9|1275.7|1277.9|1276.7|1276.7|1275.5|593
1631208600000|2021-09-09 17:30:00|1276.8|1275.6|1276.3|1275.1|1277|1275.8|1275.9|1274.7|565
1631208900000|2021-09-09 17:35:00|1276.1|1274.9|1276|1274.8|1276.8|1275.6|1275.8|1274.6|207
1631209200000|2021-09-09 17:40:00|1275.8|1274.6|1275.8|1274.6|1276.3|1275.1|1275.8|1274.6|245
1631209500000|2021-09-09 17:45:00|1275.9|1274.7|1276.1|1274.9|1276.3|1275.1|1275.9|1274.7|271
1631209800000|2021-09-09 17:50:00|1276|1274.8|1275.8|1274.6|1276.3|1275.1|1275|1273.8|437
1631210100000|2021-09-09 17:55:00|1275.9|1274.7|1275.5|1274.3|1276.3|1275.1|1275.3|1274.1|288
1631210400000|2021-09-09 18:00:00|1275.4|1274.2|1275.3|1274.1|1275.6|1274.4|1275.1|1273.9|645
1631210700000|2021-09-09 18:05:00|1275.1|1273.9|1275.8|1274.6|1275.8|1274.6|1274.4|1273.2|835
1631211000000|2021-09-09 18:10:00|1275.7|1274.5|1276.7|1275.5|1276.9|1275.7|1275.6|1274.4|1769
1631211300000|2021-09-09 18:15:00|1276.8|1275.6|1277.7|1276.5|1278|1276.8|1276.8|1275.6|1264
1631232000000|2021-09-10 00:00:00|1277.1|1275.9|1276.8|1275.6|1278.4|1277.2|1276.5|1275.3|352
1631232300000|2021-09-10 00:05:00|1276.9|1275.7|1278.8|1277.6|1278.9|1277.7|1276.8|1275.6|282
1631232600000|2021-09-10 00:10:00|1278.5|1277.3|1278.5|1277.3|1278.8|1277.6|1278.3|1277.1|48
1631232900000|2021-09-10 00:15:00|1278.6|1277.4|1277.8|1276.6|1278.8|1277.6|1277.6|1276.4|35
1631233200000|2021-09-10 00:20:00|1277.9|1276.7|1278.5|1277.3|1278.5|1277.3|1277.9|1276.7|24
1631233500000|2021-09-10 00:25:00|1278.4|1277.2|1277.5|1276.3|1278.4|1277.2|1277.5|1276.3|17
1631233800000|2021-09-10 00:30:00|1277.6|1276.4|1277.4|1276.2|1277.9|1276.7|1277.3|1276.1|62
1631234100000|2021-09-10 00:35:00|1277.3|1276.1|1277.2|1276|1277.4|1276.2|1277.2|1276|17
1631234400000|2021-09-10 00:40:00|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.1|1275.9|33
1631234700000|2021-09-10 00:45:00|1277.3|1276.1|1277.2|1276|1277.4|1276.2|1277.1|1275.9|10
1631235000000|2021-09-10 00:50:00|1277.1|1275.9|1277.2|1276|1277.2|1276|1276.8|1275.6|19
1631235300000|2021-09-10 00:55:00|1277.1|1275.9|1277.7|1276.5|1277.8|1276.6|1276.7|1275.5|48
1631235600000|2021-09-10 01:00:00|1277.6|1276.4|1276.1|1274.9|1277.9|1276.7|1275.9|1274.7|104
1631235900000|2021-09-10 01:05:00|1276|1274.8|1275.4|1274.2|1276.1|1274.9|1274.9|1273.7|99
1631236200000|2021-09-10 01:10:00|1275.3|1274.1|1275.4|1274.2|1275.6|1274.4|1274.9|1273.7|39
1631236500000|2021-09-10 01:15:00|1275.2|1274|1275.2|1274|1275.4|1274.2|1274.7|1273.5|29
1631236800000|2021-09-10 01:20:00|1274.9|1273.7|1275.6|1274.4|1275.6|1274.4|1274.9|1273.7|23
1631237100000|2021-09-10 01:25:00|1275.7|1274.5|1275.2|1274|1275.7|1274.5|1274.7|1273.5|90
1631237400000|2021-09-10 01:30:00|1275.3|1274.1|1275.9|1274.7|1276.4|1275.2|1275.3|1274.1|28
1631237700000|2021-09-10 01:35:00|1276|1274.8|1276.9|1275.7|1276.9|1275.7|1276|1274.8|17
1631238000000|2021-09-10 01:40:00|1276.8|1275.6|1277|1275.8|1277.4|1276.2|1276.7|1275.5|25
1631238300000|2021-09-10 01:45:00|1276.9|1275.7|1278.9|1277.7|1278.9|1277.7|1276.7|1275.5|107
1631238600000|2021-09-10 01:50:00|1279.2|1278|1279.7|1278.5|1279.8|1278.6|1279|1277.8|160
1631238900000|2021-09-10 01:55:00|1279.5|1278.3|1278.9|1277.7|1279.6|1278.4|1278.4|1277.2|34
1631239200000|2021-09-10 02:00:00|1279.2|1278|1279.2|1278|1279.2|1278|1278.9|1277.7|8
1631239500000|2021-09-10 02:05:00|1279.4|1278.2|1279.4|1278.2|1279.7|1278.5|1279.2|1278|30
1631239800000|2021-09-10 02:10:00|1279.5|1278.3|1281.4|1280.2|1281.4|1280.2|1279.3|1278.1|114
1631240100000|2021-09-10 02:15:00|1281.9|1280.7|1281.9|1280.7|1282.1|1280.9|1281.1|1279.9|240
1631240400000|2021-09-10 02:20:00|1281.8|1280.6|1281.3|1280.1|1282.2|1281|1280.9|1279.7|50
1631240700000|2021-09-10 02:25:00|1281.4|1280.2|1281.3|1280.1|1281.9|1280.7|1281.3|1280.1|21
1631241000000|2021-09-10 02:30:00|1281.4|1280.2|1281.6|1280.4|1282.2|1281|1280.9|1279.7|52
1631241300000|2021-09-10 02:35:00|1281.4|1280.2|1281.4|1280.2|1282.3|1281.1|1280.8|1279.6|74
1631241600000|2021-09-10 02:40:00|1281.3|1280.1|1279.2|1278|1281.4|1280.2|1279.2|1278|91
1631241900000|2021-09-10 02:45:00|1279.3|1278.1|1280.3|1279.1|1280.6|1279.4|1279.2|1278|18
1631242200000|2021-09-10 02:50:00|1280.4|1279.2|1280.3|1279.1|1281.7|1280.5|1280.2|1279|178
1631242500000|2021-09-10 02:55:00|1280.2|1279|1280.8|1279.6|1281.2|1280|1280.2|1279|137
1631242800000|2021-09-10 03:00:00|1280.9|1279.7|1281|1279.8|1281.5|1280.3|1279.9|1278.7|211
1631243100000|2021-09-10 03:05:00|1280.9|1279.7|1280.4|1279.2|1281|1279.8|1280.3|1279.1|117
1631243400000|2021-09-10 03:10:00|1280.2|1279|1279|1277.8|1280.2|1279|1278.8|1277.6|66
1631243700000|2021-09-10 03:15:00|1278.8|1277.6|1278|1276.8|1278.8|1277.6|1277.5|1276.3|152
1631244000000|2021-09-10 03:20:00|1277.9|1276.7|1276.8|1275.6|1278.1|1276.9|1276.6|1275.4|124
1631244300000|2021-09-10 03:25:00|1276|1274.8|1277|1275.8|1277.2|1276|1275.9|1274.7|126
1631244600000|2021-09-10 03:30:00|1277.2|1276|1277|1275.8|1277.3|1276.1|1277|1275.8|14
1631244900000|2021-09-10 03:35:00|1277.2|1276|1277.4|1276.2|1277.5|1276.3|1277.1|1275.9|6
1631245200000|2021-09-10 03:40:00|1277.5|1276.3|1277.6|1276.4|1277.9|1276.7|1277.4|1276.2|7
1631245500000|2021-09-10 03:45:00|1277.7|1276.5|1277.9|1276.7|1277.9|1276.7|1277.6|1276.4|13
1631245800000|2021-09-10 03:50:00|1278|1276.8|1277.9|1276.7|1278.1|1276.9|1277.9|1276.7|12
1631246100000|2021-09-10 03:55:00|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.7|1276.5|5
1631246400000|2021-09-10 04:00:00|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|5
1631246700000|2021-09-10 04:05:00|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|12
1631247000000|2021-09-10 04:10:00|1277.9|1276.7|1278|1276.8|1278.1|1276.9|1277.9|1276.7|10
1631247300000|2021-09-10 04:15:00|1278.1|1276.9|1278.1|1276.9|1278.2|1277|1278|1276.8|51
1631247600000|2021-09-10 04:20:00|1277.8|1276.6|1277.3|1276.1|1278|1276.8|1277.2|1276|62
1631247900000|2021-09-10 04:25:00|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.2|1276|2
1631248200000|2021-09-10 04:30:00|1277.2|1276|1276.4|1275.2|1277.8|1276.6|1276.2|1275|77
1631248500000|2021-09-10 04:35:00|1276.3|1275.1|1276.5|1275.3|1276.8|1275.6|1276|1274.8|44
1631248800000|2021-09-10 04:40:00|1276.6|1275.4|1276.1|1274.9|1276.6|1275.4|1275.9|1274.7|30
1631249100000|2021-09-10 04:45:00|1275.9|1274.7|1276.2|1275|1276.3|1275.1|1275.9|1274.7|33
1631249400000|2021-09-10 04:50:00|1276.3|1275.1|1276.4|1275.2|1276.6|1275.4|1276.1|1274.9|16
1631249700000|2021-09-10 04:55:00|1276.6|1275.4|1276.4|1275.2|1276.7|1275.5|1276.1|1274.9|13
1631250000000|2021-09-10 05:00:00|1276.5|1275.3|1276|1274.8|1276.5|1275.3|1275.9|1274.7|7
1631250300000|2021-09-10 05:05:00|1276.1|1274.9|1276.3|1275.1|1276.4|1275.2|1276.1|1274.9|9
1631250600000|2021-09-10 05:10:00|1276.4|1275.2|1277|1275.8|1277.4|1276.2|1276.4|1275.2|38
1631250900000|2021-09-10 05:15:00|1276.9|1275.7|1276.5|1275.3|1276.9|1275.7|1276.1|1274.9|16
1631251200000|2021-09-10 05:20:00|1276.4|1275.2|1276.2|1275|1276.6|1275.4|1276.2|1275|14
1631251500000|2021-09-10 05:25:00|1276.4|1275.2|1276.1|1274.9|1276.5|1275.3|1275.6|1274.4|55
1631251800000|2021-09-10 05:30:00|1275.9|1274.7|1276.4|1275.2|1276.6|1275.4|1275.1|1273.9|107
1631252100000|2021-09-10 05:35:00|1276.5|1275.3|1276|1274.8|1276.6|1275.4|1275.8|1274.6|19
1631252400000|2021-09-10 05:40:00|1276.1|1274.9|1276.6|1275.4|1276.9|1275.7|1275.7|1274.5|22
1631252700000|2021-09-10 05:45:00|1276.4|1275.2|1275.8|1274.6|1276.6|1275.4|1275.6|1274.4|7
1631253000000|2021-09-10 05:50:00|1275.7|1274.5|1277.1|1275.9|1277.2|1276|1275.6|1274.4|95
1631253300000|2021-09-10 05:55:00|1277|1275.8|1278.3|1277.1|1278.4|1277.2|1276.5|1275.3|95
1631253600000|2021-09-10 06:00:00|1278.4|1277.2|1279.1|1277.9|1279.2|1278|1278|1276.8|113
1631253900000|2021-09-10 06:05:00|1279.5|1278.3|1277.5|1276.3|1279.6|1278.4|1277.5|1276.3|175
1631254200000|2021-09-10 06:10:00|1277.4|1276.2|1277.3|1276.1|1278|1276.8|1276.6|1275.4|174
1631254500000|2021-09-10 06:15:00|1277.2|1276|1276.5|1275.3|1277.4|1276.2|1276.4|1275.2|36
1631254800000|2021-09-10 06:20:00|1276.4|1275.2|1277.3|1276.1|1277.5|1276.3|1276.4|1275.2|63
1631255100000|2021-09-10 06:25:00|1277.5|1276.3|1277|1275.8|1278|1276.8|1277|1275.8|113
1631255400000|2021-09-10 06:30:00|1276.9|1275.7|1276.1|1274.9|1277.2|1276|1276.1|1274.9|61
1631255700000|2021-09-10 06:35:00|1276.2|1275|1276.3|1275.1|1277.5|1276.3|1276.1|1274.9|59
1631256000000|2021-09-10 06:40:00|1276.5|1275.3|1277.8|1276.6|1278|1276.8|1276.5|1275.3|22
1631256300000|2021-09-10 06:45:00|1278.1|1276.9|1277.8|1276.6|1278.6|1277.4|1277|1275.8|158
1631256600000|2021-09-10 06:50:00|1277.7|1276.5|1277|1275.8|1278|1276.8|1276.9|1275.7|17
1631256900000|2021-09-10 06:55:00|1276.9|1275.7|1276.8|1275.6|1277.9|1276.7|1276.3|1275.1|95
1631257200000|2021-09-10 07:00:00|1276.9|1275.7|1277.2|1276|1277.9|1276.7|1276.8|1275.6|52
1631257500000|2021-09-10 07:05:00|1277.3|1276.1|1277.7|1276.5|1278|1276.8|1277.1|1275.9|63
1631257800000|2021-09-10 07:10:00|1277.8|1276.6|1277.8|1276.6|1278|1276.8|1277.5|1276.3|24
1631258100000|2021-09-10 07:15:00|1277.7|1276.5|1277.8|1276.6|1278|1276.8|1277.5|1276.3|37
1631258400000|2021-09-10 07:20:00|1277.6|1276.4|1278.8|1277.6|1278.8|1277.6|1277.5|1276.3|47
1631258700000|2021-09-10 07:25:00|1278.7|1277.5|1278.5|1277.3|1278.7|1277.5|1278.1|1276.9|26
1631259000000|2021-09-10 07:30:00|1278.8|1277.6|1277.8|1276.6|1279.1|1277.9|1277.4|1276.2|106
1631259300000|2021-09-10 07:35:00|1278|1276.8|1278.3|1277.1|1278.5|1277.3|1278|1276.8|16
1631259600000|2021-09-10 07:40:00|1278|1276.8|1278.1|1276.9|1278.3|1277.1|1277.8|1276.6|12
1631259900000|2021-09-10 07:45:00|1278.2|1277|1278.6|1277.4|1279.7|1278.5|1278|1276.8|71
1631260200000|2021-09-10 07:50:00|1278.5|1277.3|1279|1277.8|1279.3|1278.1|1278.5|1277.3|44
1631260500000|2021-09-10 07:55:00|1278.8|1277.6|1278.5|1277.3|1279|1277.8|1278.5|1277.3|15
1631260800000|2021-09-10 08:00:00|1278.2|1277|1279.5|1278.3|1279.5|1278.3|1278|1276.8|58
1631261100000|2021-09-10 08:05:00|1279.8|1278.6|1279.5|1278.3|1280|1278.8|1279.5|1278.3|89
1631261400000|2021-09-10 08:10:00|1279.7|1278.5|1280|1278.8|1280.5|1279.3|1279.6|1278.4|48
1631261700000|2021-09-10 08:15:00|1279.9|1278.7|1280.1|1278.9|1280.5|1279.3|1279.8|1278.6|30
1631262000000|2021-09-10 08:20:00|1280|1278.8|1280.5|1279.3|1280.5|1279.3|1280|1278.8|45
1631262300000|2021-09-10 08:25:00|1280.4|1279.2|1281.3|1280.1|1281.3|1280.1|1280.2|1279|53
1631262600000|2021-09-10 08:30:00|1281|1279.8|1280.7|1279.5|1281.2|1280|1280.5|1279.3|45
1631262900000|2021-09-10 08:35:00|1280.6|1279.4|1280.2|1279|1280.9|1279.7|1280.2|1279|23
1631263200000|2021-09-10 08:40:00|1280.3|1279.1|1280|1278.8|1280.3|1279.1|1279.7|1278.5|17
1631263500000|2021-09-10 08:45:00|1280.2|1279|1282.1|1280.9|1282.4|1281.2|1280.1|1278.9|91
1631263800000|2021-09-10 08:50:00|1282.2|1281|1281.7|1280.5|1282.4|1281.2|1281.6|1280.4|40
1631264100000|2021-09-10 08:55:00|1281.6|1280.4|1281.1|1279.9|1281.8|1280.6|1281.1|1279.9|63
1631264400000|2021-09-10 09:00:00|1281.4|1280.2|1281.6|1280.4|1281.9|1280.7|1281.1|1279.9|42
1631264700000|2021-09-10 09:05:00|1281.4|1280.2|1281.3|1280.1|1282|1280.8|1281.3|1280.1|36
1631265000000|2021-09-10 09:10:00|1281.6|1280.4|1281.9|1280.7|1282.4|1281.2|1281.6|1280.4|51
1631265300000|2021-09-10 09:15:00|1281.8|1280.6|1282.1|1280.9|1282.1|1280.9|1281.6|1280.4|31
1631265600000|2021-09-10 09:20:00|1282|1280.8|1281.6|1280.4|1282.1|1280.9|1281.3|1280.1|9
1631265900000|2021-09-10 09:25:00|1281.5|1280.3|1280.8|1279.6|1281.9|1280.7|1280.6|1279.4|37
1631266200000|2021-09-10 09:30:00|1280.9|1279.7|1280.6|1279.4|1281.4|1280.2|1280.3|1279.1|96
1631266500000|2021-09-10 09:35:00|1280.5|1279.3|1280.6|1279.4|1280.9|1279.7|1280.1|1278.9|18
1631266800000|2021-09-10 09:40:00|1280.9|1279.7|1279.6|1278.4|1280.9|1279.7|1279.6|1278.4|44
1631267100000|2021-09-10 09:45:00|1279.9|1278.7|1279|1277.8|1280.6|1279.4|1279|1277.8|34
1631267400000|2021-09-10 09:50:00|1279.1|1277.9|1278.6|1277.4|1279.5|1278.3|1278.6|1277.4|69
1631267700000|2021-09-10 09:55:00|1278.3|1277.1|1278.4|1277.2|1278.9|1277.7|1278.1|1276.9|52
1631268000000|2021-09-10 10:00:00|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278|1276.8|18
1631268300000|2021-09-10 10:05:00|1278.4|1277.2|1278.5|1277.3|1278.8|1277.6|1278.1|1276.9|20
1631268600000|2021-09-10 10:10:00|1278.7|1277.5|1278.4|1277.2|1278.7|1277.5|1278.2|1277|16
1631268900000|2021-09-10 10:15:00|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278|1276.8|22
1631269200000|2021-09-10 10:20:00|1278.7|1277.5|1278.6|1277.4|1278.8|1277.6|1278.5|1277.3|25
1631269500000|2021-09-10 10:25:00|1278.5|1277.3|1279|1277.8|1279|1277.8|1278.5|1277.3|22
1631269800000|2021-09-10 10:30:00|1278.7|1277.5|1279|1277.8|1279|1277.8|1278.5|1277.3|38
1631270100000|2021-09-10 10:35:00|1279.5|1278.3|1279|1277.8|1279.8|1278.6|1278.8|1277.6|16
1631270400000|2021-09-10 10:40:00|1279.2|1278|1278.5|1277.3|1279.3|1278.1|1278.5|1277.3|50
1631270700000|2021-09-10 10:45:00|1277.8|1276.6|1277.8|1276.6|1278|1276.8|1277.5|1276.3|50
1631271000000|2021-09-10 10:50:00|1277.7|1276.5|1277.3|1276.1|1277.8|1276.6|1277.3|1276.1|42
1631271300000|2021-09-10 10:55:00|1277.2|1276|1277.4|1276.2|1277.4|1276.2|1276.8|1275.6|43
1631271600000|2021-09-10 11:00:00|1277.3|1276.1|1278.8|1277.6|1279|1277.8|1277.3|1276.1|60
1631271900000|2021-09-10 11:05:00|1278.5|1277.3|1278.3|1277.1|1278.8|1277.6|1278|1276.8|24
1631272200000|2021-09-10 11:10:00|1278.5|1277.3|1278.8|1277.6|1278.8|1277.6|1278.3|1277.1|31
1631272500000|2021-09-10 11:15:00|1278.9|1277.7|1280.1|1278.9|1280.2|1279|1278.7|1277.5|179
1631272800000|2021-09-10 11:20:00|1280|1278.8|1280|1278.8|1280.5|1279.3|1279.4|1278.2|97
1631273100000|2021-09-10 11:25:00|1279.8|1278.6|1279|1277.8|1279.8|1278.6|1279|1277.8|15
1631273400000|2021-09-10 11:30:00|1279.1|1277.9|1279.1|1277.9|1279.8|1278.6|1278.7|1277.5|43
1631273700000|2021-09-10 11:35:00|1279.2|1278|1279.8|1278.6|1280|1278.8|1279.1|1277.9|22
1631274000000|2021-09-10 11:40:00|1279.9|1278.7|1280.2|1279|1280.2|1279|1279.7|1278.5|38
1631274300000|2021-09-10 11:45:00|1280.1|1278.9|1280.2|1279|1280.4|1279.2|1279.7|1278.5|22
1631274600000|2021-09-10 11:50:00|1280.3|1279.1|1279.8|1278.6|1280.3|1279.1|1279.7|1278.5|12
1631274900000|2021-09-10 11:55:00|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.2|1278|62
1631275200000|2021-09-10 12:00:00|1280.2|1279|1279.5|1278.3|1280.6|1279.4|1279.3|1278.1|126
1631275500000|2021-09-10 12:05:00|1279.6|1278.4|1279.5|1278.3|1279.7|1278.5|1278.8|1277.6|74
1631275800000|2021-09-10 12:10:00|1279.3|1278.1|1279.2|1278|1279.6|1278.4|1279.2|1278|53
1631276100000|2021-09-10 12:15:00|1279|1277.8|1279.3|1278.1|1280|1278.8|1279|1277.8|91
1631276400000|2021-09-10 12:20:00|1279.5|1278.3|1280.6|1279.4|1280.6|1279.4|1279.2|1278|156
1631276700000|2021-09-10 12:25:00|1280.4|1279.2|1280.7|1279.5|1280.8|1279.6|1280.3|1279.1|84
1631277000000|2021-09-10 12:30:00|1280.8|1279.6|1281.6|1280.4|1281.8|1280.6|1280.6|1279.4|141
1631277300000|2021-09-10 12:35:00|1281.7|1280.5|1280.1|1278.9|1281.7|1280.5|1280.1|1278.9|122
1631277600000|2021-09-10 12:40:00|1280|1278.8|1278.8|1277.6|1280|1278.8|1278.4|1277.2|108
1631280600000|2021-09-10 13:30:00|1279.6|1278.4|1279.6|1278.4|1281.5|1280.3|1276.6|1275.4|1592
1631280900000|2021-09-10 13:35:00|1279.8|1278.6|1280.5|1279.3|1281.9|1280.7|1278.7|1277.5|931
1631281200000|2021-09-10 13:40:00|1280.6|1279.4|1281.1|1279.9|1281.5|1280.3|1279.8|1278.6|960
1631281500000|2021-09-10 13:45:00|1281.4|1280.2|1279.1|1277.9|1281.7|1280.5|1278.3|1277.1|854
1631281800000|2021-09-10 13:50:00|1279.4|1278.2|1278.9|1277.7|1279.6|1278.4|1278.1|1276.9|356
1631282100000|2021-09-10 13:55:00|1278.8|1277.6|1279.1|1277.9|1279.1|1277.9|1277.8|1276.6|597
1631282400000|2021-09-10 14:00:00|1278.9|1277.7|1277.8|1276.6|1279.1|1277.9|1277.3|1276.1|417
1631282700000|2021-09-10 14:05:00|1277.7|1276.5|1277.1|1275.9|1278.3|1277.1|1276.4|1275.2|467
1631283000000|2021-09-10 14:10:00|1276.9|1275.7|1277.4|1276.2|1277.9|1276.7|1276.5|1275.3|324
1631283300000|2021-09-10 14:15:00|1277.1|1275.9|1277|1275.8|1277.5|1276.3|1275.6|1274.4|723
1631283600000|2021-09-10 14:20:00|1277.1|1275.9|1276|1274.8|1277.7|1276.5|1276|1274.8|354
1631283900000|2021-09-10 14:25:00|1275.9|1274.7|1275|1273.8|1276.9|1275.7|1275|1273.8|358
1631284200000|2021-09-10 14:30:00|1275.1|1273.9|1274.5|1273.3|1275.5|1274.3|1273.9|1272.7|855
1631284500000|2021-09-10 14:35:00|1274.4|1273.2|1273.9|1272.7|1275|1273.8|1272.9|1271.7|529
1631284800000|2021-09-10 14:40:00|1273.8|1272.6|1274.7|1273.5|1275.2|1274|1273.5|1272.3|591
1631285100000|2021-09-10 14:45:00|1274.6|1273.4|1275.4|1274.2|1276.9|1275.7|1274.4|1273.2|869
1631285400000|2021-09-10 14:50:00|1275.5|1274.3|1275|1273.8|1276.7|1275.5|1274.7|1273.5|422
1631285700000|2021-09-10 14:55:00|1275.2|1274|1275.7|1274.5|1275.8|1274.6|1272.9|1271.7|1234
1631286000000|2021-09-10 15:00:00|1275.5|1274.3|1275.6|1274.4|1277.6|1276.4|1275.5|1274.3|781
1631286300000|2021-09-10 15:05:00|1275.5|1274.3|1277.1|1275.9|1277.1|1275.9|1275.4|1274.2|479
1631286600000|2021-09-10 15:10:00|1277.2|1276|1277.3|1276.1|1278.3|1277.1|1276.6|1275.4|703
1631286900000|2021-09-10 15:15:00|1277.2|1276|1278.9|1277.7|1279.2|1278|1276.9|1275.7|1194
1631287200000|2021-09-10 15:20:00|1278.7|1277.5|1277.1|1275.9|1279|1277.8|1277|1275.8|685
1631287500000|2021-09-10 15:25:00|1277|1275.8|1277.1|1275.9|1277.7|1276.5|1275.8|1274.6|319
1631287800000|2021-09-10 15:30:00|1277.2|1276|1278.1|1276.9|1278.1|1276.9|1276.1|1274.9|472
1631288100000|2021-09-10 15:35:00|1277.8|1276.6|1276.8|1275.6|1278.1|1276.9|1276.2|1275|285
1631288400000|2021-09-10 15:40:00|1276.7|1275.5|1275.2|1274|1277|1275.8|1275.1|1273.9|447
1631288700000|2021-09-10 15:45:00|1275.1|1273.9|1277.2|1276|1277.5|1276.3|1274.8|1273.6|801
1631289000000|2021-09-10 15:50:00|1277.1|1275.9|1277.5|1276.3|1277.7|1276.5|1276.6|1275.4|626
1631289300000|2021-09-10 15:55:00|1277.6|1276.4|1279.8|1277.8|1280.6|1279.2|1277.2|1276|690
1631289600000|2021-09-10 16:00:00|1279.6|1277.6|1280.8|1279.6|1288.7|1287.5|1268.7|1267.5|3959
1631289900000|2021-09-10 16:05:00|1281|1279.8|1289|1287.8|1295.6|1294.4|1280.5|1279.3|3673
1631290200000|2021-09-10 16:10:00|1289.2|1288|1279.7|1278.5|1290.2|1289|1278.7|1277.5|2027
1631290500000|2021-09-10 16:15:00|1279.8|1278.6|1283.9|1282.7|1284.9|1283.7|1279.7|1278.5|1270
1631290800000|2021-09-10 16:20:00|1283.7|1282.5|1282.9|1281.7|1284.4|1283.2|1281.1|1279.9|922
1631291100000|2021-09-10 16:25:00|1282.7|1281.5|1283.5|1282.3|1283.7|1282.5|1281.8|1280.6|1019
1631291400000|2021-09-10 16:30:00|1283.3|1282.1|1287|1285.8|1287.8|1286.6|1282.5|1281.3|834
1631291700000|2021-09-10 16:35:00|1287.3|1286.1|1291.5|1290.3|1291.7|1290.5|1287|1285.8|932
1631292000000|2021-09-10 16:40:00|1291.4|1290.2|1291.5|1290.3|1291.9|1290.7|1290.8|1289.6|719
1631292300000|2021-09-10 16:45:00|1291.4|1290.2|1290.9|1289.7|1291.4|1290.2|1290.5|1289.3|603
1631292600000|2021-09-10 16:50:00|1291|1289.8|1292.1|1290.9|1292.2|1291|1290.7|1289.5|540
1631292900000|2021-09-10 16:55:00|1292.2|1291|1292.9|1291.7|1293.2|1292|1291.8|1290.6|634
1631293200000|2021-09-10 17:00:00|1292.8|1291.6|1294.1|1292.9|1294.4|1293.2|1292.7|1291.5|748
1631293500000|2021-09-10 17:05:00|1293.9|1292.7|1296.5|1295.3|1296.8|1295.6|1293.9|1292.7|1462
1631293800000|2021-09-10 17:10:00|1296.4|1295.2|1295.3|1294.1|1296.7|1295.5|1294.9|1293.7|810
1631294100000|2021-09-10 17:15:00|1295.2|1294|1297|1295.8|1297|1295.8|1294.7|1293.5|910
1631294400000|2021-09-10 17:20:00|1296.9|1295.7|1295.2|1294|1297.3|1296.1|1294.7|1293.5|686
1631294700000|2021-09-10 17:25:00|1295.3|1294.1|1296.7|1295.5|1296.7|1295.5|1295|1293.8|739
1631295000000|2021-09-10 17:30:00|1296.5|1295.3|1297.6|1296.4|1298.8|1297.6|1295.7|1294.5|1380
1631295300000|2021-09-10 17:35:00|1297.7|1296.5|1305.1|1303.9|1305.2|1304|1297.3|1296.1|2111
1631295600000|2021-09-10 17:40:00|1305.2|1304|1299.8|1298.6|1305.2|1304|1299.6|1298.4|1048
1631295900000|2021-09-10 17:45:00|1300.1|1298.9|1295.5|1294.3|1300.8|1299.6|1294.7|1293.5|1198
1631296200000|2021-09-10 17:50:00|1295.6|1294.4|1297.5|1296.3|1297.5|1296.3|1295.4|1294.2|509
1631296500000|2021-09-10 17:55:00|1297.7|1296.5|1296.4|1295.2|1297.9|1296.7|1295.4|1294.2|883
1631296800000|2021-09-10 18:00:00|1296.5|1295.3|1295.7|1294.5|1297.3|1296.1|1295.7|1294.5|740
1631297100000|2021-09-10 18:05:00|1296|1294.8|1293.6|1292.4|1296|1294.8|1293.1|1291.9|1479
1631297400000|2021-09-10 18:10:00|1293.5|1292.3|1292.4|1291.2|1293.9|1292.7|1291.4|1290.2|2918
1631297700000|2021-09-10 18:15:00|1292.5|1291.3|1293.9|1291.9|1294.1|1292.9|1291.9|1290.7|1116
1631491200000|2021-09-13 00:00:00|1296.6|1295.4|1294.1|1292.9|1297.7|1296.5|1293.8|1292.6|799
1631491500000|2021-09-13 00:05:00|1294|1292.8|1295.5|1294.3|1295.5|1294.3|1293.3|1292.1|187
1631491800000|2021-09-13 00:10:00|1295.6|1294.4|1296.6|1295.4|1296.6|1295.4|1295.1|1293.9|94
1631492100000|2021-09-13 00:15:00|1296.7|1295.5|1297.3|1296.1|1297.9|1296.7|1296.6|1295.4|189
1631492400000|2021-09-13 00:20:00|1297.1|1295.9|1295.8|1294.6|1297.5|1296.3|1295.7|1294.5|100
1631492700000|2021-09-13 00:25:00|1295.7|1294.5|1295.5|1294.3|1296|1294.8|1295.5|1294.3|15
1631493000000|2021-09-13 00:30:00|1295.6|1294.4|1296.3|1295.1|1296.4|1295.2|1295.2|1294|32
1631493300000|2021-09-13 00:35:00|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296|1294.8|70
1631493600000|2021-09-13 00:40:00|1296.4|1295.2|1294.9|1293.7|1296.5|1295.3|1294.9|1293.7|28
1631493900000|2021-09-13 00:45:00|1295.1|1293.9|1294.7|1293.5|1295.3|1294.1|1293.5|1292.3|65
1631494200000|2021-09-13 00:50:00|1294.8|1293.6|1294.8|1293.6|1294.9|1293.7|1294.2|1293|82
1631494500000|2021-09-13 00:55:00|1294.7|1293.5|1293.4|1292.2|1294.8|1293.6|1293.4|1292.2|65
1631494800000|2021-09-13 01:00:00|1293.3|1292.1|1297.1|1295.9|1297.9|1296.7|1292.1|1290.9|328
1631495100000|2021-09-13 01:05:00|1297.4|1296.2|1299.1|1297.9|1299.5|1298.3|1297.3|1296.1|348
1631495400000|2021-09-13 01:10:00|1299.2|1298|1299.1|1297.9|1299.9|1298.7|1299.1|1297.9|132
1631495700000|2021-09-13 01:15:00|1299.4|1298.2|1299.8|1298.6|1300.1|1298.9|1299.1|1297.9|110
1631496000000|2021-09-13 01:20:00|1299.9|1298.7|1298.2|1297|1299.9|1298.7|1298.2|1297|95
1631496300000|2021-09-13 01:25:00|1298.1|1296.9|1296.5|1295.3|1298.1|1296.9|1296.2|1295|81
1631496600000|2021-09-13 01:30:00|1296.4|1295.2|1297.2|1296|1297.2|1296|1296.4|1295.2|39
1631496900000|2021-09-13 01:35:00|1297.1|1295.9|1296.3|1295.1|1297.2|1296|1296.1|1294.9|13
1631497200000|2021-09-13 01:40:00|1296.1|1294.9|1295.7|1294.5|1296.2|1295|1295.5|1294.3|62
1631497500000|2021-09-13 01:45:00|1295.6|1294.4|1295.4|1294.2|1295.7|1294.5|1295|1293.8|24
1631497800000|2021-09-13 01:50:00|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1294.5|1293.3|38
1631498100000|2021-09-13 01:55:00|1294.9|1293.7|1293.6|1292.4|1295|1293.8|1293.2|1292|71
1631498400000|2021-09-13 02:00:00|1293.7|1292.5|1292.6|1291.4|1294|1292.8|1292.4|1291.2|101
1631498700000|2021-09-13 02:05:00|1292.5|1291.3|1293.4|1292.2|1293.4|1292.2|1292.5|1291.3|33
1631499000000|2021-09-13 02:10:00|1293.3|1292.1|1292.5|1291.3|1293.6|1292.4|1292.4|1291.2|83
1631499300000|2021-09-13 02:15:00|1292.6|1291.4|1292.7|1291.5|1292.9|1291.7|1292.6|1291.4|29
1631499600000|2021-09-13 02:20:00|1292.6|1291.4|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|7
1631499900000|2021-09-13 02:25:00|1292.4|1291.2|1292.3|1291.1|1292.5|1291.3|1291.9|1290.7|38
1631500200000|2021-09-13 02:30:00|1292.2|1291|1293.4|1292.2|1293.6|1292.4|1292|1290.8|40
1631500500000|2021-09-13 02:35:00|1293.1|1291.9|1292.6|1291.4|1293.3|1292.1|1292.4|1291.2|32
1631500800000|2021-09-13 02:40:00|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|45
1631501100000|2021-09-13 02:45:00|1292.5|1291.3|1293.1|1291.9|1294.1|1292.9|1292.2|1291|45
1631501400000|2021-09-13 02:50:00|1293.4|1292.2|1292.7|1291.5|1293.6|1292.4|1292.7|1291.5|28
1631501700000|2021-09-13 02:55:00|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.3|1291.1|34
1631502000000|2021-09-13 03:00:00|1292.7|1291.5|1293.6|1292.4|1294.3|1293.1|1292.7|1291.5|125
1631502300000|2021-09-13 03:05:00|1293.8|1292.6|1294.3|1293.1|1294.6|1293.4|1293.8|1292.6|42
1631502600000|2021-09-13 03:10:00|1294.4|1293.2|1293.6|1292.4|1294.5|1293.3|1293.4|1292.2|26
1631502900000|2021-09-13 03:15:00|1293.5|1292.3|1293.6|1292.4|1293.7|1292.5|1293.1|1291.9|26
1631503200000|2021-09-13 03:20:00|1293.8|1292.6|1293.4|1292.2|1294|1292.8|1293.3|1292.1|30
1631503500000|2021-09-13 03:25:00|1293.3|1292.1|1293.6|1292.4|1293.9|1292.7|1293.1|1291.9|47
1631503800000|2021-09-13 03:30:00|1293.5|1292.3|1292.9|1291.7|1293.6|1292.4|1292.9|1291.7|9
1631504100000|2021-09-13 03:35:00|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.3|1291.1|28
1631504400000|2021-09-13 03:40:00|1292.6|1291.4|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|11
1631504700000|2021-09-13 03:45:00|1292.7|1291.5|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|3
1631505000000|2021-09-13 03:50:00|1292.5|1291.3|1292.7|1291.5|1292.7|1291.5|1292.4|1291.2|4
1631505300000|2021-09-13 03:55:00|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|5
1631505600000|2021-09-13 04:00:00|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|6
1631505900000|2021-09-13 04:05:00|1292.5|1291.3|1292.6|1291.4|1292.7|1291.5|1292.5|1291.3|5
1631506200000|2021-09-13 04:10:00|1292.5|1291.3|1292.6|1291.4|1292.7|1291.5|1292.5|1291.3|3
1631506500000|2021-09-13 04:15:00|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|3
1631506800000|2021-09-13 04:20:00|1292.5|1291.3|1292.2|1291|1292.7|1291.5|1292.2|1291|18
1631507100000|2021-09-13 04:25:00|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|4
1631507400000|2021-09-13 04:30:00|1292.2|1291|1292.2|1291|1292.3|1291.1|1292|1290.8|17
1631507700000|2021-09-13 04:35:00|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.2|1291|2
1631508000000|2021-09-13 04:40:00|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|11
1631508300000|2021-09-13 04:45:00|1292.1|1290.9|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|1
1631508600000|2021-09-13 04:50:00|1292|1290.8|1291.6|1290.4|1292|1290.8|1291.6|1290.4|44
1631508900000|2021-09-13 04:55:00|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.6|1290.4|14
1631509200000|2021-09-13 05:00:00|1291.8|1290.6|1292.1|1290.9|1292.9|1291.7|1291.8|1290.6|49
1631509500000|2021-09-13 05:05:00|1292.2|1291|1291.4|1290.2|1292.4|1291.2|1291.4|1290.2|56
1631509800000|2021-09-13 05:10:00|1291.1|1289.9|1290.6|1289.4|1291.1|1289.9|1290.4|1289.2|26
1631510100000|2021-09-13 05:15:00|1290.5|1289.3|1290.7|1289.5|1290.9|1289.7|1290.5|1289.3|8
1631510400000|2021-09-13 05:20:00|1290.8|1289.6|1291.1|1289.9|1291.1|1289.9|1290.6|1289.4|16
1631510700000|2021-09-13 05:25:00|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1290.9|1289.7|12
1631511000000|2021-09-13 05:30:00|1290.6|1289.4|1291.4|1290.2|1291.6|1290.4|1290.5|1289.3|50
1631511300000|2021-09-13 05:35:00|1291.3|1290.1|1290.6|1289.4|1291.4|1290.2|1290.4|1289.2|59
1631511600000|2021-09-13 05:40:00|1290.5|1289.3|1291|1289.8|1291|1289.8|1290.2|1289|34
1631511900000|2021-09-13 05:45:00|1290.9|1289.7|1290.6|1289.4|1291.2|1290|1290.4|1289.2|37
1631512200000|2021-09-13 05:50:00|1290.5|1289.3|1290.4|1289.2|1290.6|1289.4|1289.7|1288.5|33
1631512500000|2021-09-13 05:55:00|1290.2|1289|1290.6|1289.4|1290.6|1289.4|1289.7|1288.5|52
1631512800000|2021-09-13 06:00:00|1290.5|1289.3|1290.9|1289.7|1291.1|1289.9|1290.5|1289.3|53
1631513100000|2021-09-13 06:05:00|1290.7|1289.5|1290.7|1289.5|1291.1|1289.9|1290.1|1288.9|34
1631513400000|2021-09-13 06:10:00|1290.5|1289.3|1291.7|1290.5|1292|1290.8|1290.5|1289.3|101
1631513700000|2021-09-13 06:15:00|1291.9|1290.7|1292.5|1291.3|1293|1291.8|1291.5|1290.3|145
1631514000000|2021-09-13 06:20:00|1292|1290.8|1292.5|1291.3|1292.6|1291.4|1291.1|1289.9|335
1631514300000|2021-09-13 06:25:00|1292.6|1291.4|1292.6|1291.4|1293.5|1292.3|1292.4|1291.2|458
1631514600000|2021-09-13 06:30:00|1292.5|1291.3|1291|1289.8|1292.5|1291.3|1290.8|1289.6|74
1631514900000|2021-09-13 06:35:00|1291.2|1290|1290.9|1289.7|1291.2|1290|1290.5|1289.3|13
1631515200000|2021-09-13 06:40:00|1290.8|1289.6|1291|1289.8|1291.1|1289.9|1290.2|1289|34
1631515500000|2021-09-13 06:45:00|1291.1|1289.9|1290.6|1289.4|1291.1|1289.9|1290.3|1289.1|82
1631515800000|2021-09-13 06:50:00|1290.7|1289.5|1290.6|1289.4|1291.1|1289.9|1290.6|1289.4|28
1631516100000|2021-09-13 06:55:00|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|131
1631516400000|2021-09-13 07:00:00|1290.8|1289.6|1289.9|1288.7|1290.8|1289.6|1289.2|1288|190
1631516700000|2021-09-13 07:05:00|1289.7|1288.5|1288.6|1287.4|1289.7|1288.5|1288.3|1287.1|194
1631517000000|2021-09-13 07:10:00|1288.5|1287.3|1288.4|1287.2|1288.7|1287.5|1287.8|1286.6|33
1631517300000|2021-09-13 07:15:00|1288.2|1287|1288.4|1287.2|1288.9|1287.7|1287.9|1286.7|24
1631517600000|2021-09-13 07:20:00|1288.3|1287.1|1289.7|1288.5|1289.7|1288.5|1288.2|1287|53
1631517900000|2021-09-13 07:25:00|1289.9|1288.7|1289.5|1288.3|1289.9|1288.7|1289.3|1288.1|26
1631518200000|2021-09-13 07:30:00|1289.4|1288.2|1289.7|1288.5|1289.7|1288.5|1289.2|1288|26
1631518500000|2021-09-13 07:35:00|1289.8|1288.6|1289.4|1288.2|1290.6|1289.4|1289.2|1288|21
1631518800000|2021-09-13 07:40:00|1289.2|1288|1289.5|1288.3|1290.4|1289.2|1289.2|1288|6
1631519100000|2021-09-13 07:45:00|1289.6|1288.4|1289.8|1288.6|1290.2|1289|1289.5|1288.3|20
1631519400000|2021-09-13 07:50:00|1289.9|1288.7|1289.4|1288.2|1290.4|1289.2|1289.4|1288.2|83
1631519700000|2021-09-13 07:55:00|1289.6|1288.4|1289.7|1288.5|1289.9|1288.7|1288.4|1287.2|76
1631520000000|2021-09-13 08:00:00|1289.9|1288.7|1290.5|1289.3|1290.7|1289.5|1289.4|1288.2|80
1631520300000|2021-09-13 08:05:00|1290.4|1289.2|1291.2|1290|1291.5|1290.3|1290.4|1289.2|58
1631520600000|2021-09-13 08:10:00|1291.1|1289.9|1290.9|1289.7|1291.1|1289.9|1290.2|1289|19
1631520900000|2021-09-13 08:15:00|1291|1289.8|1292.5|1291.3|1292.5|1291.3|1291|1289.8|172
1631521200000|2021-09-13 08:20:00|1292.7|1291.5|1294|1292.8|1294|1292.8|1292.7|1291.5|69
1631521500000|2021-09-13 08:25:00|1293.9|1292.7|1293.7|1292.5|1294|1292.8|1293.5|1292.3|32
1631521800000|2021-09-13 08:30:00|1293.6|1292.4|1293.2|1292|1293.7|1292.5|1292.5|1291.3|27
1631522100000|2021-09-13 08:35:00|1293|1291.8|1292.7|1291.5|1293.4|1292.2|1292.2|1291|15
1631522400000|2021-09-13 08:40:00|1292.5|1291.3|1293.5|1292.3|1293.6|1292.4|1292.5|1291.3|13
1631522700000|2021-09-13 08:45:00|1293.4|1292.2|1292.6|1291.4|1293.5|1292.3|1292.1|1290.9|36
1631523000000|2021-09-13 08:50:00|1292.4|1291.2|1291.9|1290.7|1292.9|1291.7|1291.8|1290.6|26
1631523300000|2021-09-13 08:55:00|1292|1290.8|1292.4|1291.2|1292.4|1291.2|1291.7|1290.5|40
1631523600000|2021-09-13 09:00:00|1292.3|1291.1|1291.4|1290.2|1292.4|1291.2|1291.3|1290.1|28
1631523900000|2021-09-13 09:05:00|1291.5|1290.3|1291|1289.8|1291.5|1290.3|1290.6|1289.4|14
1631524200000|2021-09-13 09:10:00|1290.9|1289.7|1290.1|1288.9|1291|1289.8|1289.7|1288.5|59
1631524500000|2021-09-13 09:15:00|1290.2|1289|1289.7|1288.5|1290.9|1289.7|1289.6|1288.4|30
1631524800000|2021-09-13 09:20:00|1290.1|1288.9|1289.4|1288.2|1290.4|1289.2|1289.4|1288.2|35
1631525100000|2021-09-13 09:25:00|1289.5|1288.3|1290.1|1288.9|1290.2|1289|1289.5|1288.3|9
1631525400000|2021-09-13 09:30:00|1290|1288.8|1288.9|1287.7|1290.1|1288.9|1288.9|1287.7|64
1631525700000|2021-09-13 09:35:00|1289|1287.8|1289.6|1288.4|1289.8|1288.6|1289|1287.8|19
1631526000000|2021-09-13 09:40:00|1289.3|1288.1|1288.4|1287.2|1289.4|1288.2|1288.4|1287.2|24
1631526300000|2021-09-13 09:45:00|1288.3|1287.1|1289.3|1288.1|1289.7|1288.5|1288.2|1287|17
1631526600000|2021-09-13 09:50:00|1289.4|1288.2|1289.4|1288.2|1289.5|1288.3|1289|1287.8|17
1631526900000|2021-09-13 09:55:00|1289.3|1288.1|1289.2|1288|1289.4|1288.2|1289|1287.8|6
1631527200000|2021-09-13 10:00:00|1289|1287.8|1289.4|1288.2|1289.9|1288.7|1289|1287.8|24
1631527500000|2021-09-13 10:05:00|1289.2|1288|1290.2|1289|1290.2|1289|1288.9|1287.7|17
1631527800000|2021-09-13 10:10:00|1290.4|1289.2|1289.9|1288.7|1290.5|1289.3|1289.9|1288.7|12
1631528100000|2021-09-13 10:15:00|1290|1288.8|1290.2|1289|1290.5|1289.3|1289.9|1288.7|9
1631528400000|2021-09-13 10:20:00|1290.4|1289.2|1289.7|1288.5|1290.4|1289.2|1289.7|1288.5|9
1631528700000|2021-09-13 10:25:00|1290.1|1288.9|1290.4|1289.2|1290.8|1289.6|1290.1|1288.9|19
1631529000000|2021-09-13 10:30:00|1290.1|1288.9|1289.7|1288.5|1290.2|1289|1289.7|1288.5|29
1631529300000|2021-09-13 10:35:00|1289.9|1288.7|1288.2|1287|1289.9|1288.7|1287.9|1286.7|99
1631529600000|2021-09-13 10:40:00|1288|1286.8|1287.7|1286.5|1288.4|1287.2|1287.7|1286.5|102
1631529900000|2021-09-13 10:45:00|1288.1|1286.9|1287|1285.8|1288.1|1286.9|1286.7|1285.5|62
1631530200000|2021-09-13 10:50:00|1286.9|1285.7|1287.1|1285.9|1287.4|1286.2|1286.7|1285.5|95
1631530500000|2021-09-13 10:55:00|1287.4|1286.2|1288.2|1287|1288.2|1287|1287.4|1286.2|76
1631530800000|2021-09-13 11:00:00|1288.1|1286.9|1288.2|1287|1288.2|1287|1287.5|1286.3|37
1631531100000|2021-09-13 11:05:00|1288.1|1286.9|1287.2|1286|1288.1|1286.9|1287.2|1286|38
1631531400000|2021-09-13 11:10:00|1287.5|1286.3|1285.6|1284.4|1287.6|1286.4|1285.1|1283.9|153
1631531700000|2021-09-13 11:15:00|1285.7|1284.5|1285.4|1284.2|1286.5|1285.3|1285.4|1284.2|61
1631532000000|2021-09-13 11:20:00|1285.3|1284.1|1285.9|1284.7|1286.2|1285|1284.9|1283.7|99
1631532300000|2021-09-13 11:25:00|1285.7|1284.5|1285.4|1284.2|1286.2|1285|1285.3|1284.1|59
1631532600000|2021-09-13 11:30:00|1285.2|1284|1284.9|1283.7|1285.4|1284.2|1284.7|1283.5|99
1631532900000|2021-09-13 11:35:00|1285.2|1284|1285.9|1284.7|1286|1284.8|1284.9|1283.7|91
1631533200000|2021-09-13 11:40:00|1286.2|1285|1285.9|1284.7|1286.2|1285|1285.8|1284.6|30
1631533500000|2021-09-13 11:45:00|1285.8|1284.6|1285.9|1284.7|1286.2|1285|1284.9|1283.7|77
1631533800000|2021-09-13 11:50:00|1286.2|1285|1285.4|1284.2|1286.2|1285|1285.4|1284.2|28
1631534100000|2021-09-13 11:55:00|1285.5|1284.3|1286.2|1285|1286.4|1285.2|1285.5|1284.3|74
1631534400000|2021-09-13 12:00:00|1286.1|1284.9|1285.9|1284.7|1286.4|1285.2|1284.8|1283.6|99
1631534700000|2021-09-13 12:05:00|1286|1284.8|1287.4|1286.2|1287.9|1286.7|1286|1284.8|110
1631535000000|2021-09-13 12:10:00|1287.3|1286.1|1287.9|1286.7|1288.2|1287|1287|1285.8|157
1631535300000|2021-09-13 12:15:00|1288.1|1286.9|1287.9|1286.7|1288.2|1287|1287.4|1286.2|41
1631535600000|2021-09-13 12:20:00|1287.7|1286.5|1287.4|1286.2|1287.9|1286.7|1287.1|1285.9|50
1631535900000|2021-09-13 12:25:00|1287.2|1286|1286|1284.8|1287.5|1286.3|1285.2|1284|280
1631536200000|2021-09-13 12:30:00|1286.1|1284.9|1287.3|1286.1|1288|1286.8|1286|1284.8|122
1631536500000|2021-09-13 12:35:00|1287.4|1286.2|1287.8|1286.6|1288.2|1287|1287.2|1286|143
1631536800000|2021-09-13 12:40:00|1287.9|1286.7|1287.1|1285.9|1288.4|1287.2|1286.9|1285.7|209
1631539800000|2021-09-13 13:30:00|1288.7|1287.5|1288.7|1287.5|1289.7|1288.5|1283.2|1282|1887
1631540100000|2021-09-13 13:35:00|1288.9|1287.7|1288.9|1287.7|1291.2|1290|1286.9|1285.7|996
1631540400000|2021-09-13 13:40:00|1288.7|1287.5|1285.9|1284.7|1289.7|1288.5|1285.9|1284.7|516
1631540700000|2021-09-13 13:45:00|1285.7|1284.5|1286.3|1285.1|1288.2|1287|1285.7|1284.5|591
1631541000000|2021-09-13 13:50:00|1286.9|1285.7|1286.7|1285.5|1288.7|1287.5|1285.7|1284.5|398
1631541300000|2021-09-13 13:55:00|1286.8|1285.6|1287.9|1286.7|1289|1287.8|1285.9|1284.7|635
1631541600000|2021-09-13 14:00:00|1288|1286.8|1287.8|1286.6|1289.5|1288.3|1286.9|1285.7|442
1631541900000|2021-09-13 14:05:00|1287.9|1286.7|1288.7|1287.5|1288.8|1287.6|1287|1285.8|310
1631542200000|2021-09-13 14:10:00|1288.8|1287.6|1288.1|1286.9|1290.9|1289.7|1288|1286.8|799
1631542500000|2021-09-13 14:15:00|1288.2|1287|1287.9|1286.7|1289|1287.8|1287.4|1286.2|239
1631542800000|2021-09-13 14:20:00|1288.1|1286.9|1286.4|1285.2|1288.7|1287.5|1286.4|1285.2|224
1631543100000|2021-09-13 14:25:00|1286.5|1285.3|1287.6|1286.4|1288.1|1286.9|1286.1|1284.9|392
1631543400000|2021-09-13 14:30:00|1287.5|1286.3|1289.2|1288|1289.3|1288.1|1285.4|1284.2|655
1631543700000|2021-09-13 14:35:00|1289.1|1287.9|1290.6|1289.4|1290.7|1289.5|1287.8|1286.6|573
1631544000000|2021-09-13 14:40:00|1290.7|1289.5|1290.3|1289.1|1291.2|1290|1289.5|1288.3|598
1631544300000|2021-09-13 14:45:00|1290.2|1289|1289.9|1288.7|1291.6|1290.4|1289.5|1288.3|283
1631544600000|2021-09-13 14:50:00|1289.8|1288.6|1290|1288.8|1290.9|1289.7|1289.8|1288.6|314
1631544900000|2021-09-13 14:55:00|1290.2|1289|1292.5|1291.3|1292.5|1291.3|1289.9|1288.7|637
1631545200000|2021-09-13 15:00:00|1292.6|1291.4|1289.1|1287.9|1292.7|1291.5|1288.6|1287.4|641
1631545500000|2021-09-13 15:05:00|1289.2|1288|1290.3|1289.1|1291.4|1290.2|1288.4|1287.2|301
1631545800000|2021-09-13 15:10:00|1290.4|1289.2|1288.7|1287.5|1290.6|1289.4|1288.3|1287.1|322
1631546100000|2021-09-13 15:15:00|1289|1287.8|1289.6|1288.4|1290.2|1289|1288.7|1287.5|323
1631546400000|2021-09-13 15:20:00|1289.8|1288.6|1290.6|1289.4|1290.8|1289.6|1289.8|1288.6|195
1631546700000|2021-09-13 15:25:00|1290.8|1289.6|1292.8|1291.6|1293.6|1292.4|1290.8|1289.6|473
1631547000000|2021-09-13 15:30:00|1293|1291.8|1293.1|1291.9|1293.6|1292.4|1292.5|1291.3|299
1631547300000|2021-09-13 15:35:00|1293.2|1292|1293.3|1292.1|1294.1|1292.9|1292.1|1290.9|311
1631547600000|2021-09-13 15:40:00|1293.5|1292.3|1293.9|1292.7|1295.1|1293.9|1293.5|1292.3|486
1631547900000|2021-09-13 15:45:00|1293.8|1292.6|1291.8|1290.6|1295.1|1293.9|1291.5|1290.3|384
1631548200000|2021-09-13 15:50:00|1291.5|1290.3|1290.9|1289.7|1291.6|1290.4|1290.3|1289.1|211
1631548500000|2021-09-13 15:55:00|1291|1289.8|1289.8|1288.6|1291.3|1290.1|1289.7|1288.5|242
1631548800000|2021-09-13 16:00:00|1289.9|1288.7|1290.4|1289.2|1290.9|1289.7|1289.7|1288.5|317
1631549100000|2021-09-13 16:05:00|1290.2|1289|1290.6|1289.4|1290.7|1289.5|1290.1|1288.9|211
1631549400000|2021-09-13 16:10:00|1290.4|1289.2|1292.6|1291.4|1292.7|1291.5|1290.4|1289.2|301
1631549700000|2021-09-13 16:15:00|1292.7|1291.5|1291.6|1290.4|1292.9|1291.7|1291.4|1290.2|137
1631550000000|2021-09-13 16:20:00|1291.4|1290.2|1293.4|1292.2|1293.5|1292.3|1291.1|1289.9|223
1631550300000|2021-09-13 16:25:00|1293.2|1292|1292.2|1291|1293.4|1292.2|1292.1|1290.9|206
1631550600000|2021-09-13 16:30:00|1292.3|1291.1|1292.6|1291.4|1292.9|1291.7|1292.2|1291|142
1631550900000|2021-09-13 16:35:00|1292.7|1291.5|1293.6|1292.4|1294.4|1293.2|1292.3|1291.1|209
1631551200000|2021-09-13 16:40:00|1293.4|1292.2|1291.7|1290.5|1293.9|1292.7|1291.7|1290.5|268
1631551500000|2021-09-13 16:45:00|1291.8|1290.6|1292.4|1291.2|1292.5|1291.3|1291.7|1290.5|176
1631551800000|2021-09-13 16:50:00|1292.3|1291.1|1292.5|1291.3|1293.4|1292.2|1292.2|1291|181
1631552100000|2021-09-13 16:55:00|1292.4|1291.2|1292.2|1291|1292.7|1291.5|1291.9|1290.7|150
1631552400000|2021-09-13 17:00:00|1292.3|1291.1|1292|1290.8|1292.3|1291.1|1291.5|1290.3|98
1631552700000|2021-09-13 17:05:00|1292.3|1291.1|1292.4|1291.2|1292.6|1291.4|1291.9|1290.7|133
1631553000000|2021-09-13 17:10:00|1292.5|1291.3|1289.9|1288.7|1292.8|1291.6|1289.6|1288.4|315
1631553300000|2021-09-13 17:15:00|1290|1288.8|1289.6|1288.4|1290.5|1289.3|1289.3|1288.1|262
1631553600000|2021-09-13 17:20:00|1289.7|1288.5|1290.8|1289.6|1291.3|1290.1|1289.5|1288.3|247
1631553900000|2021-09-13 17:25:00|1290.7|1289.5|1290.6|1289.4|1291.4|1290.2|1290.6|1289.4|609
1631554200000|2021-09-13 17:30:00|1290.3|1289.1|1290.4|1289.2|1290.5|1289.3|1289.5|1288.3|562
1631554500000|2021-09-13 17:35:00|1290|1288.8|1291.6|1290.4|1292|1290.8|1289.9|1288.7|401
1631554800000|2021-09-13 17:40:00|1291.7|1290.5|1290.4|1289.2|1291.7|1290.5|1290.1|1288.9|133
1631555100000|2021-09-13 17:45:00|1290.3|1289.1|1291.5|1290.3|1292|1290.8|1290.2|1289|317
1631555400000|2021-09-13 17:50:00|1291.7|1290.5|1290.7|1289.5|1291.8|1290.6|1290.3|1289.1|419
1631555700000|2021-09-13 17:55:00|1290.8|1289.6|1291.2|1290|1291.8|1290.6|1290.4|1289.2|577
1631556000000|2021-09-13 18:00:00|1291.3|1290.1|1290.1|1288.9|1292.3|1291.1|1290.1|1288.9|661
1631556300000|2021-09-13 18:05:00|1290.2|1289|1291.8|1290.6|1292.1|1290.9|1290.1|1288.9|608
1631556600000|2021-09-13 18:10:00|1291.7|1290.5|1290.8|1289.6|1292.4|1291.2|1290.4|1289.2|1905
1631556900000|2021-09-13 18:15:00|1291.1|1289.9|1291.4|1290.2|1291.8|1290.6|1290.4|1289.2|985
1631577600000|2021-09-14 00:00:00|1291.8|1290.6|1291.1|1289.9|1291.9|1290.7|1290.5|1289.3|237
1631577900000|2021-09-14 00:05:00|1291|1289.8|1288.6|1287.4|1291.1|1289.9|1288.6|1287.4|75
1631578200000|2021-09-14 00:10:00|1288.7|1287.5|1288.2|1287|1288.9|1287.7|1288|1286.8|93
1631578500000|2021-09-14 00:15:00|1288.4|1287.2|1288.9|1287.7|1288.9|1287.7|1288.4|1287.2|33
1631578800000|2021-09-14 00:20:00|1288.8|1287.6|1288.7|1287.5|1288.9|1287.7|1288.6|1287.4|12
1631579100000|2021-09-14 00:25:00|1288.6|1287.4|1288.5|1287.3|1289.1|1287.9|1288.5|1287.3|13
1631579400000|2021-09-14 00:30:00|1288.6|1287.4|1288.9|1287.7|1289.1|1287.9|1288.5|1287.3|17
1631579700000|2021-09-14 00:35:00|1288.8|1287.6|1289.4|1288.2|1289.4|1288.2|1288.8|1287.6|46
1631580000000|2021-09-14 00:40:00|1289.5|1288.3|1289.6|1288.4|1289.9|1288.7|1289.5|1288.3|19
1631580300000|2021-09-14 00:45:00|1289.9|1288.7|1289.9|1288.7|1290.6|1289.4|1289.6|1288.4|112
1631580600000|2021-09-14 00:50:00|1289.8|1288.6|1289.8|1288.6|1290.3|1289.1|1289.6|1288.4|29
1631580900000|2021-09-14 00:55:00|1289.7|1288.5|1289.5|1288.3|1289.8|1288.6|1289.5|1288.3|11
1631581200000|2021-09-14 01:00:00|1289.8|1288.6|1291|1289.8|1291|1289.8|1289.8|1288.6|52
1631581500000|2021-09-14 01:05:00|1290.8|1289.6|1290.8|1289.6|1291.3|1290.1|1290.5|1289.3|92
1631581800000|2021-09-14 01:10:00|1290.7|1289.5|1290.4|1289.2|1290.9|1289.7|1290.4|1289.2|174
1631582100000|2021-09-14 01:15:00|1290.7|1289.5|1291.6|1290.4|1291.6|1290.4|1290.6|1289.4|71
1631582400000|2021-09-14 01:20:00|1291.5|1290.3|1291.7|1290.5|1291.9|1290.7|1291.4|1290.2|24
1631582700000|2021-09-14 01:25:00|1291.9|1290.7|1292.4|1291.2|1292.4|1291.2|1291.8|1290.6|58
1631583000000|2021-09-14 01:30:00|1292.5|1291.3|1292.7|1291.5|1292.7|1291.5|1292.1|1290.9|93
1631583300000|2021-09-14 01:35:00|1292.6|1291.4|1292.9|1291.7|1292.9|1291.7|1292.4|1291.2|35
1631583600000|2021-09-14 01:40:00|1293.2|1292|1293.6|1292.4|1293.9|1292.7|1292.9|1291.7|200
1631583900000|2021-09-14 01:45:00|1293.4|1292.2|1293.4|1292.2|1293.7|1292.5|1293.4|1292.2|46
1631584200000|2021-09-14 01:50:00|1292.9|1291.7|1294.4|1293.2|1294.4|1293.2|1292.6|1291.4|139
1631584500000|2021-09-14 01:55:00|1294.3|1293.1|1294.6|1293.4|1294.6|1293.4|1294.1|1292.9|227
1631584800000|2021-09-14 02:00:00|1294.4|1293.2|1295.5|1294.3|1295.6|1294.4|1294.4|1293.2|149
1631585100000|2021-09-14 02:05:00|1295.4|1294.2|1296.4|1295.2|1296.7|1295.5|1295.4|1294.2|278
1631585400000|2021-09-14 02:10:00|1296.3|1295.1|1295.7|1294.5|1296.4|1295.2|1295.1|1293.9|188
1631585700000|2021-09-14 02:15:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|14
1631586000000|2021-09-14 02:20:00|1295.4|1294.2|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|4
1631586300000|2021-09-14 02:25:00|1295.5|1294.3|1295.4|1294.2|1295.7|1294.5|1295.3|1294.1|97
1631586600000|2021-09-14 02:30:00|1295.5|1294.3|1296|1294.8|1296|1294.8|1295.3|1294.1|51
1631586900000|2021-09-14 02:35:00|1295.8|1294.6|1295.4|1294.2|1295.8|1294.6|1295.3|1294.1|17
1631587200000|2021-09-14 02:40:00|1295.6|1294.4|1295.6|1294.4|1295.7|1294.5|1295.4|1294.2|32
1631587500000|2021-09-14 02:45:00|1295.4|1294.2|1295.9|1294.7|1296|1294.8|1295.4|1294.2|34
1631587800000|2021-09-14 02:50:00|1296|1294.8|1297.3|1296.1|1297.5|1296.3|1296|1294.8|133
1631588100000|2021-09-14 02:55:00|1297.4|1296.2|1297.8|1296.6|1298|1296.8|1297.4|1296.2|113
1631588400000|2021-09-14 03:00:00|1297.6|1296.4|1296.4|1295.2|1297.9|1296.7|1296.1|1294.9|59
1631588700000|2021-09-14 03:05:00|1296.5|1295.3|1296.5|1295.3|1296.7|1295.5|1296.3|1295.1|65
1631589000000|2021-09-14 03:10:00|1296.4|1295.2|1297.4|1296.2|1297.5|1296.3|1296.3|1295.1|75
1631589300000|2021-09-14 03:15:00|1297.5|1296.3|1297.7|1296.5|1297.9|1296.7|1296.9|1295.7|119
1631589600000|2021-09-14 03:20:00|1297.9|1296.7|1296.7|1295.5|1297.9|1296.7|1296.7|1295.5|122
1631589900000|2021-09-14 03:25:00|1296.8|1295.6|1297.1|1295.9|1297.1|1295.9|1296.3|1295.1|65
1631590200000|2021-09-14 03:30:00|1297.4|1296.2|1296.6|1295.4|1297.4|1296.2|1296.5|1295.3|10
1631590500000|2021-09-14 03:35:00|1296.5|1295.3|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|6
1631590800000|2021-09-14 03:40:00|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|0
1631591100000|2021-09-14 03:45:00|1296.9|1295.7|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|22
1631591400000|2021-09-14 03:50:00|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|10
1631591700000|2021-09-14 03:55:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|2
1631592000000|2021-09-14 04:00:00|1296.8|1295.6|1296.6|1295.4|1296.8|1295.6|1296.6|1295.4|5
1631592300000|2021-09-14 04:05:00|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|1
1631592600000|2021-09-14 04:10:00|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.6|1295.4|9
1631592900000|2021-09-14 04:15:00|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|1
1631593200000|2021-09-14 04:20:00|1296.4|1295.2|1296.8|1295.6|1296.9|1295.7|1296.4|1295.2|83
1631593500000|2021-09-14 04:25:00|1296.7|1295.5|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|0
1631593800000|2021-09-14 04:30:00|1296.9|1295.7|1297.6|1296.4|1297.6|1296.4|1296.9|1295.7|15
1631594100000|2021-09-14 04:35:00|1297.4|1296.2|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|7
1631594400000|2021-09-14 04:40:00|1297.3|1296.1|1297|1295.8|1297.4|1296.2|1297|1295.8|3
1631594700000|2021-09-14 04:45:00|1297.1|1295.9|1297.2|1296|1297.3|1296.1|1297.1|1295.9|3
1631595000000|2021-09-14 04:50:00|1297.1|1295.9|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|8
1631595300000|2021-09-14 04:55:00|1297|1295.8|1296.9|1295.7|1297.1|1295.9|1296.8|1295.6|16
1631595600000|2021-09-14 05:00:00|1296.7|1295.5|1296.4|1295.2|1296.9|1295.7|1296.4|1295.2|5
1631595900000|2021-09-14 05:05:00|1296.3|1295.1|1295.9|1294.7|1296.4|1295.2|1295.8|1294.6|79
1631596200000|2021-09-14 05:10:00|1295.8|1294.6|1295.9|1294.7|1296.1|1294.9|1295.8|1294.6|6
1631596500000|2021-09-14 05:15:00|1295.7|1294.5|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|9
1631596800000|2021-09-14 05:20:00|1295.8|1294.6|1296.4|1295.2|1296.4|1295.2|1295.6|1294.4|23
1631597100000|2021-09-14 05:25:00|1296.3|1295.1|1296.4|1295.2|1296.5|1295.3|1296.1|1294.9|26
1631597400000|2021-09-14 05:30:00|1296.6|1295.4|1297.5|1296.3|1297.6|1296.4|1296.5|1295.3|134
1631597700000|2021-09-14 05:35:00|1297.6|1296.4|1296.3|1295.1|1297.9|1296.7|1296.1|1294.9|48
1631598000000|2021-09-14 05:40:00|1296.2|1295|1295.8|1294.6|1296.7|1295.5|1295.7|1294.5|24
1631598300000|2021-09-14 05:45:00|1295.9|1294.7|1296.6|1295.4|1296.6|1295.4|1295.7|1294.5|47
1631598600000|2021-09-14 05:50:00|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|30
1631598900000|2021-09-14 05:55:00|1296.5|1295.3|1296.7|1295.5|1296.8|1295.6|1296.3|1295.1|50
1631599200000|2021-09-14 06:00:00|1296.6|1295.4|1296.3|1295.1|1296.8|1295.6|1296.3|1295.1|33
1631599500000|2021-09-14 06:05:00|1296.5|1295.3|1296.9|1295.7|1296.9|1295.7|1295.5|1294.3|174
1631599800000|2021-09-14 06:10:00|1297|1295.8|1296.6|1295.4|1297|1295.8|1296|1294.8|36
1631600100000|2021-09-14 06:15:00|1296.7|1295.5|1296.7|1295.5|1297.2|1296|1296.5|1295.3|48
1631600400000|2021-09-14 06:20:00|1297|1295.8|1298|1296.8|1298|1296.8|1296.7|1295.5|95
1631600700000|2021-09-14 06:25:00|1298.1|1296.9|1298.5|1297.3|1298.7|1297.5|1297.7|1296.5|127
1631601000000|2021-09-14 06:30:00|1298.4|1297.2|1297.3|1296.1|1298.4|1297.2|1297.3|1296.1|106
1631601300000|2021-09-14 06:35:00|1297.4|1296.2|1296.9|1295.7|1297.5|1296.3|1296.9|1295.7|39
1631601600000|2021-09-14 06:40:00|1297|1295.8|1296.4|1295.2|1297|1295.8|1296.2|1295|35
1631601900000|2021-09-14 06:45:00|1296.3|1295.1|1296.8|1295.6|1296.9|1295.7|1295.6|1294.4|73
1631602200000|2021-09-14 06:50:00|1296.7|1295.5|1297|1295.8|1297.2|1296|1296.7|1295.5|18
1631602500000|2021-09-14 06:55:00|1297.1|1295.9|1297.4|1296.2|1297.7|1296.5|1297|1295.8|51
1631602800000|2021-09-14 07:00:00|1297.5|1296.3|1297.6|1296.4|1297.9|1296.7|1297.4|1296.2|38
1631603100000|2021-09-14 07:05:00|1297.9|1296.7|1298.8|1297.6|1299|1297.8|1297.6|1296.4|14
1631603400000|2021-09-14 07:10:00|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.4|1297.2|25
1631603700000|2021-09-14 07:15:00|1299.3|1298.1|1299.4|1298.2|1299.6|1298.4|1299.3|1298.1|86
1631604000000|2021-09-14 07:20:00|1299.3|1298.1|1297.6|1296.4|1299.4|1298.2|1297.6|1296.4|42
1631604300000|2021-09-14 07:25:00|1297.5|1296.3|1298.1|1296.9|1298.1|1296.9|1297.4|1296.2|142
1631604600000|2021-09-14 07:30:00|1298.2|1297|1297.7|1296.5|1298.3|1297.1|1297.5|1296.3|11
1631604900000|2021-09-14 07:35:00|1298|1296.8|1298.4|1297.2|1298.4|1297.2|1297.9|1296.7|19
1631605200000|2021-09-14 07:40:00|1298.2|1297|1299.1|1297.9|1299.1|1297.9|1298.1|1296.9|11
1631605500000|2021-09-14 07:45:00|1299.2|1298|1299.1|1297.9|1300|1298.8|1298.7|1297.5|78
1631605800000|2021-09-14 07:50:00|1299.2|1298|1299.4|1298.2|1299.6|1298.4|1298.9|1297.7|25
1631606100000|2021-09-14 07:55:00|1299.5|1298.3|1300.3|1299.1|1300.4|1299.2|1299.4|1298.2|43
1631606400000|2021-09-14 08:00:00|1300.2|1299|1300|1298.8|1300.8|1299.6|1300|1298.8|39
1631606700000|2021-09-14 08:05:00|1299.9|1298.7|1299.6|1298.4|1300|1298.8|1299.6|1298.4|11
1631607000000|2021-09-14 08:10:00|1299.7|1298.5|1298.8|1297.6|1299.7|1298.5|1298.7|1297.5|20
1631607300000|2021-09-14 08:15:00|1298.7|1297.5|1299.4|1298.2|1299.6|1298.4|1298.7|1297.5|14
1631607600000|2021-09-14 08:20:00|1299.6|1298.4|1299.9|1298.7|1300.3|1299.1|1299.5|1298.3|21
1631607900000|2021-09-14 08:25:00|1300|1298.8|1300.1|1298.9|1300.4|1299.2|1300|1298.8|16
1631608200000|2021-09-14 08:30:00|1300|1298.8|1299.6|1298.4|1300|1298.8|1299.3|1298.1|59
1631608500000|2021-09-14 08:35:00|1299.4|1298.2|1299|1297.8|1299.5|1298.3|1298.7|1297.5|27
1631608800000|2021-09-14 08:40:00|1298.9|1297.7|1297.7|1296.5|1298.9|1297.7|1297.7|1296.5|93
1631609100000|2021-09-14 08:45:00|1297.6|1296.4|1297.9|1296.7|1298.2|1297|1297.6|1296.4|21
1631609400000|2021-09-14 08:50:00|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|10
1631609700000|2021-09-14 08:55:00|1298.1|1296.9|1297.7|1296.5|1298.3|1297.1|1297.5|1296.3|31
1631610000000|2021-09-14 09:00:00|1297.6|1296.4|1296.8|1295.6|1297.6|1296.4|1296.6|1295.4|31
1631610300000|2021-09-14 09:05:00|1296.7|1295.5|1297.3|1296.1|1297.3|1296.1|1296.6|1295.4|31
1631610600000|2021-09-14 09:10:00|1297.4|1296.2|1297.3|1296.1|1297.6|1296.4|1297.3|1296.1|5
1631610900000|2021-09-14 09:15:00|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.1|1295.9|8
1631611200000|2021-09-14 09:20:00|1297.7|1296.5|1298.4|1297.2|1298.9|1297.7|1297.6|1296.4|27
1631611500000|2021-09-14 09:25:00|1298|1296.8|1297|1295.8|1298|1296.8|1297|1295.8|22
1631611800000|2021-09-14 09:30:00|1296.5|1295.3|1297.1|1295.9|1297.1|1295.9|1296.5|1295.3|19
1631612100000|2021-09-14 09:35:00|1296.8|1295.6|1295.9|1294.7|1296.8|1295.6|1295.9|1294.7|52
1631612400000|2021-09-14 09:40:00|1296.1|1294.9|1295.2|1294|1296.1|1294.9|1294.6|1293.4|48
1631612700000|2021-09-14 09:45:00|1295.1|1293.9|1295.8|1294.6|1296|1294.8|1294.8|1293.6|46
1631613000000|2021-09-14 09:50:00|1295.9|1294.7|1295.7|1294.5|1296.1|1294.9|1295.6|1294.4|640
1631613300000|2021-09-14 09:55:00|1295.6|1294.4|1296|1294.8|1296|1294.8|1295.6|1294.4|4
1631613600000|2021-09-14 10:00:00|1295.9|1294.7|1296.2|1295|1296.2|1295|1295.8|1294.6|17
1631613900000|2021-09-14 10:05:00|1296.5|1295.3|1295.2|1294|1296.5|1295.3|1295.2|1294|33
1631614200000|2021-09-14 10:10:00|1295.1|1293.9|1295.5|1294.3|1296.2|1295|1295|1293.8|23
1631614500000|2021-09-14 10:15:00|1295.4|1294.2|1295.5|1294.3|1295.9|1294.7|1295.4|1294.2|13
1631614800000|2021-09-14 10:20:00|1295.4|1294.2|1295.1|1293.9|1295.4|1294.2|1295|1293.8|4
1631615100000|2021-09-14 10:25:00|1295|1293.8|1295.1|1293.9|1295.3|1294.1|1295|1293.8|12
1631615400000|2021-09-14 10:30:00|1295|1293.8|1295.7|1294.5|1295.7|1294.5|1295|1293.8|10
1631615700000|2021-09-14 10:35:00|1295.6|1294.4|1295.6|1294.4|1296|1294.8|1295.5|1294.3|6
1631616000000|2021-09-14 10:40:00|1295.7|1294.5|1294.6|1293.4|1295.7|1294.5|1294.4|1293.2|45
1631616300000|2021-09-14 10:45:00|1294.8|1293.6|1295.7|1294.5|1296|1294.8|1294.8|1293.6|56
1631616600000|2021-09-14 10:50:00|1295.9|1294.7|1297|1295.8|1297.1|1295.9|1295.8|1294.6|103
1631616900000|2021-09-14 10:55:00|1296.9|1295.7|1296.6|1295.4|1297|1295.8|1296.2|1295|23
1631617200000|2021-09-14 11:00:00|1296.7|1295.5|1296|1294.8|1296.7|1295.5|1296|1294.8|42
1631617500000|2021-09-14 11:05:00|1296.4|1295.2|1296.7|1295.5|1297|1295.8|1296|1294.8|72
1631617800000|2021-09-14 11:10:00|1296.8|1295.6|1297.7|1296.5|1297.7|1296.5|1296.5|1295.3|35
1631618100000|2021-09-14 11:15:00|1298|1296.8|1297.2|1296|1298.2|1297|1297.2|1296|40
1631618400000|2021-09-14 11:20:00|1297|1295.8|1296.9|1295.7|1297.1|1295.9|1296.6|1295.4|93
1631618700000|2021-09-14 11:25:00|1297|1295.8|1296|1294.8|1297|1295.8|1296|1294.8|35
1631619000000|2021-09-14 11:30:00|1296.2|1295|1296.7|1295.5|1297|1295.8|1295.9|1294.7|82
1631619300000|2021-09-14 11:35:00|1297|1295.8|1298.2|1297|1298.4|1297.2|1297|1295.8|88
1631619600000|2021-09-14 11:40:00|1298|1296.8|1297.8|1296.6|1298.3|1297.1|1297.7|1296.5|19
1631619900000|2021-09-14 11:45:00|1297.7|1296.5|1297.4|1296.2|1298|1296.8|1297|1295.8|22
1631620200000|2021-09-14 11:50:00|1297.5|1296.3|1297.3|1296.1|1297.8|1296.6|1296.8|1295.6|41
1631620500000|2021-09-14 11:55:00|1297.6|1296.4|1298.2|1297|1298.7|1297.5|1297.3|1296.1|52
1631620800000|2021-09-14 12:00:00|1298.1|1296.9|1298.3|1297.1|1298.7|1297.5|1297.9|1296.7|81
1631621100000|2021-09-14 12:05:00|1298.2|1297|1297.5|1296.3|1298.5|1297.3|1297.2|1296|121
1631621400000|2021-09-14 12:10:00|1297.4|1296.2|1298.7|1297.5|1298.7|1297.5|1297.2|1296|104
1631621700000|2021-09-14 12:15:00|1298.5|1297.3|1298.7|1297.5|1299|1297.8|1298.3|1297.1|92
1631622000000|2021-09-14 12:20:00|1298.5|1297.3|1297.8|1296.6|1298.6|1297.4|1297.2|1296|92
1631622300000|2021-09-14 12:25:00|1297.9|1296.7|1297.4|1296.2|1297.9|1296.7|1296.7|1295.5|50
1631622600000|2021-09-14 12:30:00|1297.6|1296.4|1299.2|1298|1299.9|1298.7|1297.6|1296.4|291
1631622900000|2021-09-14 12:35:00|1299.3|1298.1|1300.4|1299.2|1301.5|1300.3|1299.3|1298.1|412
1631623200000|2021-09-14 12:40:00|1300.5|1299.3|1299.7|1298.5|1301|1299.8|1299.5|1298.3|138
1631626200000|2021-09-14 13:30:00|1298.5|1297.3|1299.8|1298.6|1303.4|1302.2|1294.6|1293.4|2796
1631626500000|2021-09-14 13:35:00|1299.9|1298.7|1298.3|1297.1|1302.6|1301.4|1297.8|1296.6|930
1631626800000|2021-09-14 13:40:00|1298.4|1297.2|1298|1296.8|1298.7|1297.5|1296.7|1295.5|713
1631627100000|2021-09-14 13:45:00|1298.2|1297|1298.7|1297.5|1301.2|1300|1298.2|1297|760
1631627400000|2021-09-14 13:50:00|1298.8|1297.6|1298.2|1297|1299.3|1298.1|1297.4|1296.2|371
1631627700000|2021-09-14 13:55:00|1297.9|1296.7|1298.4|1297.2|1299.7|1298.5|1296.2|1295|624
1631628000000|2021-09-14 14:00:00|1298.5|1297.3|1294.7|1293.5|1298.7|1297.5|1294|1292.8|995
1631628300000|2021-09-14 14:05:00|1294.8|1293.6|1295.8|1294.6|1295.8|1294.6|1293.9|1292.7|651
1631628600000|2021-09-14 14:10:00|1295.9|1294.7|1295.2|1294|1296.4|1295.2|1295|1293.8|434
1631628900000|2021-09-14 14:15:00|1295.3|1294.1|1295.2|1294|1296.9|1295.7|1295.1|1293.9|487
1631629200000|2021-09-14 14:20:00|1295.3|1294.1|1293.2|1292|1295.6|1294.4|1293.2|1292|513
1631629500000|2021-09-14 14:25:00|1293.3|1292.1|1293.8|1292.6|1294.8|1293.6|1292.7|1291.5|588
1631629800000|2021-09-14 14:30:00|1293.7|1292.5|1292.9|1291.7|1294.3|1293.1|1292.3|1291.1|490
1631630100000|2021-09-14 14:35:00|1292.8|1291.6|1293.3|1292.1|1294.5|1293.3|1291.6|1290.4|596
1631630400000|2021-09-14 14:40:00|1293.6|1292.4|1291.6|1290.4|1293.6|1292.4|1291.3|1290.1|355
1631630700000|2021-09-14 14:45:00|1291.8|1290.6|1292.1|1290.9|1292.4|1291.2|1290.8|1289.6|466
1631631000000|2021-09-14 14:50:00|1291.9|1290.7|1293.1|1291.9|1293.6|1292.4|1291.7|1290.5|506
1631631300000|2021-09-14 14:55:00|1293.2|1292|1292.8|1291.6|1293.4|1292.2|1292.1|1290.9|285
1631631600000|2021-09-14 15:00:00|1292.7|1291.5|1290.6|1289.4|1292.8|1291.6|1290.6|1289.4|425
1631631900000|2021-09-14 15:05:00|1290.7|1289.5|1290.3|1289.1|1292.2|1291|1289.5|1288.3|753
1631632200000|2021-09-14 15:10:00|1290.1|1288.9|1291.7|1290.5|1292.1|1290.9|1289.3|1288.1|516
1631632500000|2021-09-14 15:15:00|1292|1290.8|1292.8|1291.6|1293.3|1292.1|1290.7|1289.5|469
1631632800000|2021-09-14 15:20:00|1292.9|1291.7|1292.1|1290.9|1293.2|1292|1291.5|1290.3|363
1631633100000|2021-09-14 15:25:00|1292.2|1291|1292.4|1291.2|1292.7|1291.5|1291.5|1290.3|1034
1631633400000|2021-09-14 15:30:00|1292.3|1291.1|1293.1|1291.9|1293.4|1292.2|1291.6|1290.4|255
1631633700000|2021-09-14 15:35:00|1293.2|1292|1292.4|1291.2|1293.3|1292.1|1292.4|1291.2|103
1631634000000|2021-09-14 15:40:00|1292.3|1291.1|1292.3|1291.1|1292.4|1291.2|1291.6|1290.4|707
1631634300000|2021-09-14 15:45:00|1292.4|1291.2|1293.8|1292.6|1293.9|1292.7|1291.8|1290.6|266
1631634600000|2021-09-14 15:50:00|1293.7|1292.5|1292.2|1291|1293.7|1292.5|1292|1290.8|215
1631634900000|2021-09-14 15:55:00|1292.1|1290.9|1291.8|1290.6|1292.1|1290.9|1291.5|1290.3|380
1631635200000|2021-09-14 16:00:00|1292.1|1290.9|1293.9|1292.7|1294.3|1293.1|1291.8|1290.6|570
1631635500000|2021-09-14 16:05:00|1293.4|1292.2|1295.3|1294.1|1296.2|1295|1293.1|1291.9|750
1631635800000|2021-09-14 16:10:00|1295.4|1294.2|1293.9|1292.7|1295.4|1294.2|1293.7|1292.5|244
1631636100000|2021-09-14 16:15:00|1293.8|1292.6|1292.2|1291|1293.8|1292.6|1292.2|1291|357
1631636400000|2021-09-14 16:20:00|1292.3|1291.1|1291.1|1289.9|1293.2|1292|1290.9|1289.7|737
1631636700000|2021-09-14 16:25:00|1291.2|1290|1292.3|1291.1|1292.4|1291.2|1290.8|1289.6|242
1631637000000|2021-09-14 16:30:00|1292.2|1291|1291.6|1290.4|1292.2|1291|1291.2|1290|223
1631637300000|2021-09-14 16:35:00|1291.7|1290.5|1291.1|1289.9|1292.4|1291.2|1290.7|1289.5|132
1631637600000|2021-09-14 16:40:00|1291.2|1290|1291.6|1290.4|1292.6|1291.4|1291.1|1289.9|157
1631637900000|2021-09-14 16:45:00|1291.7|1290.5|1290.9|1289.7|1291.9|1290.7|1290.7|1289.5|123
1631638200000|2021-09-14 16:50:00|1290.8|1289.6|1290.3|1289.1|1290.9|1289.7|1290|1288.8|274
1631638500000|2021-09-14 16:55:00|1290.2|1289|1290.4|1289.2|1290.8|1289.6|1290.1|1288.9|239
1631638800000|2021-09-14 17:00:00|1290.8|1289.6|1290.4|1289.2|1291.4|1290.2|1290.2|1289|624
1631639100000|2021-09-14 17:05:00|1290.5|1289.3|1288.9|1287.7|1290.5|1289.3|1288.9|1287.7|396
1631639400000|2021-09-14 17:10:00|1288.6|1287.4|1288.2|1287|1288.8|1287.6|1287.7|1286.5|449
1631639700000|2021-09-14 17:15:00|1288|1286.8|1287.9|1286.7|1288.5|1287.3|1287.7|1286.5|249
1631640000000|2021-09-14 17:20:00|1288|1286.8|1288.4|1287.2|1289.2|1288|1287.7|1286.5|380
1631640300000|2021-09-14 17:25:00|1288.7|1287.5|1289|1287.8|1289.5|1288.3|1288.7|1287.5|349
1631640600000|2021-09-14 17:30:00|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1288.3|1287.1|412
1631640900000|2021-09-14 17:35:00|1288.9|1287.7|1289.4|1288.2|1289.5|1288.3|1288.7|1287.5|215
1631641200000|2021-09-14 17:40:00|1289.5|1288.3|1290|1288.8|1290|1288.8|1289.1|1287.9|303
1631641500000|2021-09-14 17:45:00|1289.9|1288.7|1289.7|1288.5|1290.5|1289.3|1289.5|1288.3|322
1631641800000|2021-09-14 17:50:00|1289.8|1288.6|1290|1288.8|1290.7|1289.5|1289.7|1288.5|205
1631642100000|2021-09-14 17:55:00|1290.1|1288.9|1290.2|1289|1290.7|1289.5|1289.4|1288.2|169
1631642400000|2021-09-14 18:00:00|1290.4|1289.2|1288.5|1287.3|1290.4|1289.2|1288.5|1287.3|368
1631642700000|2021-09-14 18:05:00|1288.4|1287.2|1289.6|1288.4|1289.6|1288.4|1288.4|1287.2|274
1631643000000|2021-09-14 18:10:00|1289.5|1288.3|1289.5|1288.3|1290|1288.8|1288.3|1287.1|1715
1631643300000|2021-09-14 18:15:00|1289.6|1288.4|1288.7|1287.5|1290.6|1289.4|1288.5|1287.3|810
1631664000000|2021-09-15 00:00:00|1289.2|1288|1289.3|1288.1|1289.8|1288.6|1288.9|1287.7|184
1631664300000|2021-09-15 00:05:00|1289.1|1287.9|1289|1287.8|1289.3|1288.1|1288.7|1287.5|114
1631664600000|2021-09-15 00:10:00|1288.9|1287.7|1288.9|1287.7|1289|1287.8|1288.8|1287.6|18
1631664900000|2021-09-15 00:15:00|1289|1287.8|1290.6|1289.4|1290.8|1289.6|1287.4|1286.2|289
1631665200000|2021-09-15 00:20:00|1290.7|1289.5|1290.5|1289.3|1291.3|1290.1|1290.4|1289.2|266
1631665500000|2021-09-15 00:25:00|1290.6|1289.4|1290.3|1289.1|1291|1289.8|1290.3|1289.1|12
1631665800000|2021-09-15 00:30:00|1290.4|1289.2|1291.4|1290.2|1291.8|1290.6|1290.3|1289.1|65
1631666100000|2021-09-15 00:35:00|1291.3|1290.1|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|36
1631666400000|2021-09-15 00:40:00|1291.5|1290.3|1292.3|1291.1|1292.4|1291.2|1291.5|1290.3|71
1631666700000|2021-09-15 00:45:00|1292.2|1291|1293.1|1291.9|1293.2|1292|1292.1|1290.9|287
1631667000000|2021-09-15 00:50:00|1293.6|1292.4|1295.1|1293.9|1295.3|1294.1|1293.6|1292.4|230
1631667300000|2021-09-15 00:55:00|1295|1293.8|1295.1|1293.9|1295.3|1294.1|1294.3|1293.1|143
1631667600000|2021-09-15 01:00:00|1295|1293.8|1293.8|1292.6|1295.1|1293.9|1293.3|1292.1|643
1631667900000|2021-09-15 01:05:00|1293.9|1292.7|1293.1|1291.9|1293.9|1292.7|1292.4|1291.2|155
1631668200000|2021-09-15 01:10:00|1293|1291.8|1293.6|1292.4|1293.9|1292.7|1293|1291.8|50
1631668500000|2021-09-15 01:15:00|1293.5|1292.3|1294.1|1292.9|1294.1|1292.9|1293.5|1292.3|59
1631668800000|2021-09-15 01:20:00|1294|1292.8|1292.7|1291.5|1294.4|1293.2|1292.4|1291.2|67
1631669100000|2021-09-15 01:25:00|1292.6|1291.4|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|23
1631669400000|2021-09-15 01:30:00|1292.3|1291.1|1292.4|1291.2|1292.9|1291.7|1292.1|1290.9|32
1631669700000|2021-09-15 01:35:00|1292.5|1291.3|1293|1291.8|1293.2|1292|1292.1|1290.9|31
1631670000000|2021-09-15 01:40:00|1292.9|1291.7|1293.1|1291.9|1293.5|1292.3|1292.9|1291.7|21
1631670300000|2021-09-15 01:45:00|1293.2|1292|1293.6|1292.4|1293.7|1292.5|1293.2|1292|29
1631670600000|2021-09-15 01:50:00|1293.5|1292.3|1293.6|1292.4|1293.9|1292.7|1293.3|1292.1|16
1631670900000|2021-09-15 01:55:00|1293.7|1292.5|1292.8|1291.6|1293.8|1292.6|1292.8|1291.6|16
1631671200000|2021-09-15 02:00:00|1292.7|1291.5|1292.4|1291.2|1293.1|1291.9|1292.3|1291.1|35
1631671500000|2021-09-15 02:05:00|1292.6|1291.4|1293.2|1292|1293.3|1292.1|1292.1|1290.9|76
1631671800000|2021-09-15 02:10:00|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1292.6|1291.4|19
1631672100000|2021-09-15 02:15:00|1293|1291.8|1292.9|1291.7|1293.4|1292.2|1292.9|1291.7|15
1631672400000|2021-09-15 02:20:00|1293|1291.8|1293.2|1292|1293.2|1292|1292.9|1291.7|7
1631672700000|2021-09-15 02:25:00|1293.1|1291.9|1293.6|1292.4|1293.6|1292.4|1293.1|1291.9|12
1631673000000|2021-09-15 02:30:00|1293.7|1292.5|1294.9|1293.7|1295.9|1294.7|1293.7|1292.5|93
1631673300000|2021-09-15 02:35:00|1294.8|1293.6|1293|1291.8|1294.9|1293.7|1293|1291.8|67
1631673600000|2021-09-15 02:40:00|1293.1|1291.9|1292.9|1291.7|1293.4|1292.2|1292.6|1291.4|16
1631673900000|2021-09-15 02:45:00|1293.1|1291.9|1293.9|1292.7|1294.1|1292.9|1293.1|1291.9|4
1631674200000|2021-09-15 02:50:00|1294|1292.8|1293.4|1292.2|1294|1292.8|1293.1|1291.9|21
1631674500000|2021-09-15 02:55:00|1293.5|1292.3|1294.6|1293.4|1294.6|1293.4|1293.4|1292.2|25
1631674800000|2021-09-15 03:00:00|1294.7|1293.5|1294.7|1293.5|1295|1293.8|1294.4|1293.2|26
1631675100000|2021-09-15 03:05:00|1294.9|1293.7|1294.5|1293.3|1295.4|1294.2|1294.3|1293.1|59
1631675400000|2021-09-15 03:10:00|1294.4|1293.2|1295.4|1294.2|1295.4|1294.2|1294.4|1293.2|99
1631675700000|2021-09-15 03:15:00|1295.6|1294.4|1295.4|1294.2|1295.9|1294.7|1295.1|1293.9|37
1631676000000|2021-09-15 03:20:00|1295.2|1294|1295.9|1294.7|1296|1294.8|1295.2|1294|49
1631676300000|2021-09-15 03:25:00|1296|1294.8|1296.3|1295.1|1296.3|1295.1|1295.8|1294.6|28
1631676600000|2021-09-15 03:30:00|1296.2|1295|1295.4|1294.2|1296.2|1295|1295.4|1294.2|18
1631676900000|2021-09-15 03:35:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|3
1631677200000|2021-09-15 03:40:00|1295.5|1294.3|1295.4|1294.2|1295.9|1294.7|1295.4|1294.2|9
1631677500000|2021-09-15 03:45:00|||||||||2
1631677800000|2021-09-15 03:50:00|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|3
1631678100000|2021-09-15 03:55:00|1295.2|1294|1295.1|1293.9|1295.2|1294|1295|1293.8|0
1631678400000|2021-09-15 04:00:00|1294.9|1293.7|1294.9|1293.7|1295|1293.8|1294.8|1293.6|4
1631678700000|2021-09-15 04:05:00|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|1
1631679000000|2021-09-15 04:10:00|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|4
1631679300000|2021-09-15 04:15:00|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|0
1631679600000|2021-09-15 04:20:00|||||||||1
1631679900000|2021-09-15 04:25:00|||||||||1
1631680200000|2021-09-15 04:30:00|1295|1293.8|1294.9|1293.7|1295.2|1294|1294.6|1293.4|15
1631680500000|2021-09-15 04:35:00|1294.8|1293.6|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|6
1631680800000|2021-09-15 04:40:00|1294.9|1293.7|1294.9|1293.7|1295.1|1293.9|1294.5|1293.3|10
1631681100000|2021-09-15 04:45:00|||||||||1
1631681400000|2021-09-15 04:50:00|1294.5|1293.3|1294.7|1293.5|1294.8|1293.6|1294.5|1293.3|49
1631681700000|2021-09-15 04:55:00|1294.9|1293.7|1296.1|1294.9|1296.4|1295.2|1294.7|1293.5|134
1631682000000|2021-09-15 05:00:00|1296|1294.8|1295.4|1294.2|1296.1|1294.9|1295.4|1294.2|24
1631682300000|2021-09-15 05:05:00|1295.5|1294.3|1295.9|1294.7|1295.9|1294.7|1295.4|1294.2|14
1631682600000|2021-09-15 05:10:00|1295.7|1294.5|1296|1294.8|1296.1|1294.9|1295.7|1294.5|12
1631682900000|2021-09-15 05:15:00|1296.2|1295|1295.2|1294|1296.6|1295.4|1295.2|1294|52
1631683200000|2021-09-15 05:20:00|1295.4|1294.2|1295.1|1293.9|1295.7|1294.5|1295.1|1293.9|14
1631683500000|2021-09-15 05:25:00|1295|1293.8|1294.6|1293.4|1295.1|1293.9|1294.6|1293.4|15
1631683800000|2021-09-15 05:30:00|1294.8|1293.6|1295.9|1294.7|1296.4|1295.2|1294.7|1293.5|101
1631684100000|2021-09-15 05:35:00|1295.7|1294.5|1295.2|1294|1295.9|1294.7|1295.1|1293.9|9
1631684400000|2021-09-15 05:40:00|1295.4|1294.2|1295.1|1293.9|1295.9|1294.7|1295|1293.8|17
1631684700000|2021-09-15 05:45:00|1295.4|1294.2|1294.9|1293.7|1295.4|1294.2|1294.9|1293.7|16
1631685000000|2021-09-15 05:50:00|1295|1293.8|1295.1|1293.9|1295.4|1294.2|1294.9|1293.7|12
1631685300000|2021-09-15 05:55:00|1295|1293.8|1295|1293.8|1295.2|1294|1294.4|1293.2|19
1631685600000|2021-09-15 06:00:00|1295.1|1293.9|1293.8|1292.6|1295.2|1294|1293.7|1292.5|31
1631685900000|2021-09-15 06:05:00|1293.9|1292.7|1294.1|1292.9|1294.3|1293.1|1293.5|1292.3|23
1631686200000|2021-09-15 06:10:00|1293.9|1292.7|1295.4|1294.2|1295.6|1294.4|1293.6|1292.4|79
1631686500000|2021-09-15 06:15:00|1295.6|1294.4|1294.9|1293.7|1295.6|1294.4|1294.9|1293.7|33
1631686800000|2021-09-15 06:20:00|1294.8|1293.6|1295.8|1294.6|1295.9|1294.7|1294.6|1293.4|52
1631687100000|2021-09-15 06:25:00|1295.7|1294.5|1295.9|1294.7|1296|1294.8|1295.5|1294.3|98
1631687400000|2021-09-15 06:30:00|1295.7|1294.5|1295.2|1294|1295.9|1294.7|1295.1|1293.9|55
1631687700000|2021-09-15 06:35:00|1295.1|1293.9|1295.6|1294.4|1295.6|1294.4|1295.1|1293.9|44
1631688000000|2021-09-15 06:40:00|1295.7|1294.5|1296.2|1295|1296.4|1295.2|1295.7|1294.5|55
1631688300000|2021-09-15 06:45:00|1296.3|1295.1|1296.1|1294.9|1296.4|1295.2|1295.9|1294.7|41
1631688600000|2021-09-15 06:50:00|1296.2|1295|1295.6|1294.4|1296.4|1295.2|1295.6|1294.4|54
1631688900000|2021-09-15 06:55:00|1295.7|1294.5|1296.1|1294.9|1296.1|1294.9|1295.7|1294.5|77
1631689200000|2021-09-15 07:00:00|1295.7|1294.5|1295.9|1294.7|1296.4|1295.2|1295.5|1294.3|60
1631689500000|2021-09-15 07:05:00|1295.8|1294.6|1294.4|1293.2|1295.8|1294.6|1293.9|1292.7|71
1631689800000|2021-09-15 07:10:00|1294.3|1293.1|1293.8|1292.6|1294.3|1293.1|1293.6|1292.4|19
1631690100000|2021-09-15 07:15:00|1293.9|1292.7|1294.7|1293.5|1294.8|1293.6|1293.9|1292.7|21
1631690400000|2021-09-15 07:20:00|1295|1293.8|1295.1|1293.9|1295.9|1294.7|1294.9|1293.7|24
1631690700000|2021-09-15 07:25:00|1295|1293.8|1296.6|1295.4|1296.6|1295.4|1294.6|1293.4|152
1631691000000|2021-09-15 07:30:00|1296.5|1295.3|1296.3|1295.1|1296.5|1295.3|1295.7|1294.5|32
1631691300000|2021-09-15 07:35:00|1296.4|1295.2|1296.6|1295.4|1296.7|1295.5|1295.9|1294.7|94
1631691600000|2021-09-15 07:40:00|1296.5|1295.3|1297.1|1295.9|1297.4|1296.2|1296|1294.8|66
1631691900000|2021-09-15 07:45:00|1296.9|1295.7|1296.3|1295.1|1297.4|1296.2|1296.1|1294.9|102
1631692200000|2021-09-15 07:50:00|1296.2|1295|1295.6|1294.4|1296.4|1295.2|1295.6|1294.4|15
1631692500000|2021-09-15 07:55:00|1295.5|1294.3|1294.6|1293.4|1295.9|1294.7|1294.6|1293.4|48
1631692800000|2021-09-15 08:00:00|1294.4|1293.2|1294.4|1293.2|1294.7|1293.5|1293.8|1292.6|97
1631693100000|2021-09-15 08:05:00|1294.5|1293.3|1295.4|1294.2|1295.4|1294.2|1294.4|1293.2|13
1631693400000|2021-09-15 08:10:00|1295.1|1293.9|1295.3|1294.1|1295.4|1294.2|1294.4|1293.2|38
1631693700000|2021-09-15 08:15:00|1295.4|1294.2|1295.8|1294.6|1296.3|1295.1|1295.4|1294.2|99
1631694000000|2021-09-15 08:20:00|1295.7|1294.5|1296.8|1295.6|1296.9|1295.7|1295.7|1294.5|39
1631694300000|2021-09-15 08:25:00|1296.7|1295.5|1296.5|1295.3|1296.8|1295.6|1296|1294.8|45
1631694600000|2021-09-15 08:30:00|1296.6|1295.4|1295.3|1294.1|1297.2|1296|1295.3|1294.1|49
1631694900000|2021-09-15 08:35:00|1295.2|1294|1295.3|1294.1|1295.6|1294.4|1294.8|1293.6|27
1631695200000|2021-09-15 08:40:00|1295.4|1294.2|1296.2|1295|1296.4|1295.2|1295.4|1294.2|20
1631695500000|2021-09-15 08:45:00|1296.3|1295.1|1296.8|1295.6|1296.9|1295.7|1295.7|1294.5|56
1631695800000|2021-09-15 08:50:00|1296.9|1295.7|1296.9|1295.7|1297|1295.8|1296.6|1295.4|44
1631696100000|2021-09-15 08:55:00|1297.1|1295.9|1296.8|1295.6|1297.1|1295.9|1296.6|1295.4|52
1631696400000|2021-09-15 09:00:00|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.6|1295.4|15
1631696700000|2021-09-15 09:05:00|1297.2|1296|1298.2|1297|1298.2|1297|1297.2|1296|46
1631697000000|2021-09-15 09:10:00|1298.1|1296.9|1297.6|1296.4|1298.2|1297|1297.6|1296.4|95
1631697300000|2021-09-15 09:15:00|1297.5|1296.3|1297.9|1296.7|1298.2|1297|1297.1|1295.9|66
1631697600000|2021-09-15 09:20:00|1297.8|1296.6|1298|1296.8|1298.1|1296.9|1297.7|1296.5|19
1631697900000|2021-09-15 09:25:00|1298.1|1296.9|1298.4|1297.2|1298.4|1297.2|1297.5|1296.3|56
1631698200000|2021-09-15 09:30:00|1298.3|1297.1|1298.4|1297.2|1299|1297.8|1297.8|1296.6|128
1631698500000|2021-09-15 09:35:00|1298.5|1297.3|1297.6|1296.4|1298.5|1297.3|1297.1|1295.9|46
1631698800000|2021-09-15 09:40:00|1297.4|1296.2|1298.4|1297.2|1298.4|1297.2|1297.4|1296.2|66
1631699100000|2021-09-15 09:45:00|1298.6|1297.4|1298.4|1297.2|1299.1|1297.9|1298.4|1297.2|66
1631699400000|2021-09-15 09:50:00|1298.5|1297.3|1298.6|1297.4|1299|1297.8|1298.3|1297.1|48
1631699700000|2021-09-15 09:55:00|1298.5|1297.3|1298.8|1297.6|1299|1297.8|1298.4|1297.2|27
1631700000000|2021-09-15 10:00:00|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.4|1297.2|42
1631700300000|2021-09-15 10:05:00|1299.2|1298|1298.6|1297.4|1299.5|1298.3|1298.6|1297.4|80
1631700600000|2021-09-15 10:10:00|1298.9|1297.7|1298.6|1297.4|1299|1297.8|1298.4|1297.2|39
1631700900000|2021-09-15 10:15:00|1298.2|1297|1298.6|1297.4|1298.6|1297.4|1298|1296.8|63
1631701200000|2021-09-15 10:20:00|1298.5|1297.3|1298.1|1296.9|1298.6|1297.4|1297.6|1296.4|43
1631701500000|2021-09-15 10:25:00|1297.9|1296.7|1297.6|1296.4|1297.9|1296.7|1297.1|1295.9|28
1631701800000|2021-09-15 10:30:00|1297.8|1296.6|1297.8|1296.6|1297.9|1296.7|1297.5|1296.3|21
1631702100000|2021-09-15 10:35:00|1297.7|1296.5|1297.6|1296.4|1297.9|1296.7|1297.4|1296.2|28
1631702400000|2021-09-15 10:40:00|1297.4|1296.2|1296.8|1295.6|1297.6|1296.4|1296.8|1295.6|37
1631702700000|2021-09-15 10:45:00|1296.6|1295.4|1296.4|1295.2|1296.8|1295.6|1296.2|1295|146
1631703000000|2021-09-15 10:50:00|1296.3|1295.1|1296.6|1295.4|1296.8|1295.6|1296.1|1294.9|25
1631703300000|2021-09-15 10:55:00|1296.8|1295.6|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|7
1631703600000|2021-09-15 11:00:00|1296.7|1295.5|1295.7|1294.5|1296.7|1295.5|1295.4|1294.2|71
1631703900000|2021-09-15 11:05:00|1295.8|1294.6|1295.4|1294.2|1295.8|1294.6|1295|1293.8|59
1631704200000|2021-09-15 11:10:00|1295.3|1294.1|1295.6|1294.4|1295.9|1294.7|1295.3|1294.1|37
1631704500000|2021-09-15 11:15:00|1295.4|1294.2|1295.8|1294.6|1295.9|1294.7|1295.1|1293.9|37
1631704800000|2021-09-15 11:20:00|1295.9|1294.7|1295.9|1294.7|1296.3|1295.1|1295.7|1294.5|27
1631705100000|2021-09-15 11:25:00|1295.8|1294.6|1297.6|1296.4|1297.6|1296.4|1295.6|1294.4|85
1631705400000|2021-09-15 11:30:00|1297.4|1296.2|1298.6|1297.4|1298.6|1297.4|1297.2|1296|142
1631705700000|2021-09-15 11:35:00|1298.4|1297.2|1296.6|1295.4|1298.4|1297.2|1296.6|1295.4|180
1631706000000|2021-09-15 11:40:00|1296.7|1295.5|1297|1295.8|1297.2|1296|1296.7|1295.5|227
1631706300000|2021-09-15 11:45:00|1297.1|1295.9|1296.1|1294.9|1297.1|1295.9|1296.1|1294.9|53
1631706600000|2021-09-15 11:50:00|1296.2|1295|1296.5|1295.3|1297.1|1295.9|1296.1|1294.9|52
1631706900000|2021-09-15 11:55:00|1296.4|1295.2|1297.6|1296.4|1297.9|1296.7|1296.3|1295.1|232
1631707200000|2021-09-15 12:00:00|1297.3|1296.1|1297.2|1296|1298.1|1296.9|1297.1|1295.9|342
1631707500000|2021-09-15 12:05:00|1297.1|1295.9|1297.3|1296.1|1297.6|1296.4|1296.6|1295.4|54
1631707800000|2021-09-15 12:10:00|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1295.8|1294.6|90
1631708100000|2021-09-15 12:15:00|1297.1|1295.9|1296.1|1294.9|1297.3|1296.1|1295.9|1294.7|29
1631708400000|2021-09-15 12:20:00|1296|1294.8|1295.1|1293.9|1296.1|1294.9|1295.1|1293.9|115
1631708700000|2021-09-15 12:25:00|1295|1293.8|1295.3|1294.1|1295.9|1294.7|1295|1293.8|174
1631709000000|2021-09-15 12:30:00|1295.4|1294.2|1296.1|1294.9|1296.3|1295.1|1295.3|1294.1|151
1631709300000|2021-09-15 12:35:00|1296.2|1295|1295.8|1294.6|1296.8|1295.6|1295.6|1294.4|137
1631709600000|2021-09-15 12:40:00|1295.6|1294.4|1297.1|1295.9|1297.6|1296.4|1295.6|1294.4|163
1631712600000|2021-09-15 13:30:00|1292.3|1291.1|1288.9|1287.7|1294.1|1292.9|1288.3|1287.1|4035
1631712900000|2021-09-15 13:35:00|1289|1287.8|1284.8|1283.6|1289.1|1287.9|1284.7|1283.5|3437
1631713200000|2021-09-15 13:40:00|1285|1283.8|1289.3|1288.1|1289.4|1288.2|1282.8|1281.6|2048
1631713500000|2021-09-15 13:45:00|1289.4|1288.2|1293.6|1292.4|1294.1|1292.9|1287.8|1286.6|1390
1631713800000|2021-09-15 13:50:00|1293.2|1292|1293.6|1292.4|1294.1|1292.9|1291.8|1290.6|880
1631714100000|2021-09-15 13:55:00|1293.3|1292.1|1292.6|1291.4|1293.5|1292.3|1291.5|1290.3|541
1631714400000|2021-09-15 14:00:00|1292.8|1291.6|1295|1293.8|1295.3|1294.1|1292.8|1291.6|819
1631714700000|2021-09-15 14:05:00|1295.1|1293.9|1293.5|1292.3|1295.6|1294.4|1292.4|1291.2|939
1631715000000|2021-09-15 14:10:00|1293.6|1292.4|1293.9|1292.7|1294.4|1293.2|1292.7|1291.5|670
1631715300000|2021-09-15 14:15:00|1294|1292.8|1294.9|1293.7|1296|1294.8|1293.5|1292.3|470
1631715600000|2021-09-15 14:20:00|1294.7|1293.5|1296.3|1295.1|1296.4|1295.2|1294.6|1293.4|604
1631715900000|2021-09-15 14:25:00|1296.2|1295|1295.6|1294.4|1296.9|1295.7|1294.9|1293.7|500
1631716200000|2021-09-15 14:30:00|1295.5|1294.3|1293.4|1292.2|1296.8|1295.6|1293.2|1292|357
1631716500000|2021-09-15 14:35:00|1293.6|1292.4|1293.8|1292.6|1294.6|1293.4|1293|1291.8|404
1631716800000|2021-09-15 14:40:00|1293.9|1292.7|1293.6|1292.4|1294.1|1292.9|1293|1291.8|311
1631717100000|2021-09-15 14:45:00|1293.9|1292.7|1296.4|1295.2|1296.9|1295.7|1293.6|1292.4|729
1631717400000|2021-09-15 14:50:00|1296.5|1295.3|1295.9|1294.7|1298.3|1297.1|1295.8|1294.6|743
1631717700000|2021-09-15 14:55:00|1296|1294.8|1295.6|1294.4|1296.4|1295.2|1295.3|1294.1|218
1631718000000|2021-09-15 15:00:00|1295.9|1294.7|1294.2|1293|1295.9|1294.7|1293.8|1292.6|406
1631718300000|2021-09-15 15:05:00|1294.4|1293.2|1292.4|1291.2|1294.5|1293.3|1291.8|1290.6|489
1631718600000|2021-09-15 15:10:00|1292.6|1291.4|1293.8|1292.6|1294.1|1292.9|1292.1|1290.9|229
1631718900000|2021-09-15 15:15:00|1293.9|1292.7|1292.1|1290.9|1294.1|1292.9|1291.9|1290.7|288
1631719200000|2021-09-15 15:20:00|1292.4|1291.2|1293.9|1292.7|1294.2|1293|1291.3|1290.1|320
1631719500000|2021-09-15 15:25:00|1294.1|1292.9|1293.3|1292.1|1294.4|1293.2|1292.6|1291.4|178
1631719800000|2021-09-15 15:30:00|1293.1|1291.9|1293.6|1292.4|1294.1|1292.9|1293.1|1291.9|135
1631720100000|2021-09-15 15:35:00|1293.8|1292.6|1295|1293.8|1295.6|1294.4|1293.8|1292.6|510
1631720400000|2021-09-15 15:40:00|1294.9|1293.7|1296|1294.8|1296.4|1295.2|1294.9|1293.7|438
1631720700000|2021-09-15 15:45:00|1295.9|1294.7|1295.1|1293.9|1296|1294.8|1294.9|1293.7|195
1631721000000|2021-09-15 15:50:00|1295.2|1294|1296.2|1295|1296.7|1295.5|1294.1|1292.9|366
1631721300000|2021-09-15 15:55:00|1296.4|1295.2|1296.9|1295.7|1297.5|1296.3|1296.2|1295|236
1631721600000|2021-09-15 16:00:00|1297|1295.8|1294.1|1292.9|1297.1|1295.9|1293.9|1292.7|320
1631721900000|2021-09-15 16:05:00|1294.3|1293.1|1294.6|1293.4|1295|1293.8|1293.7|1292.5|171
1631722200000|2021-09-15 16:10:00|1294.5|1293.3|1296.4|1295.2|1297.1|1295.9|1294.1|1292.9|329
1631722500000|2021-09-15 16:15:00|1296.6|1295.4|1299.7|1298.5|1300.3|1299.1|1296.4|1295.2|825
1631722800000|2021-09-15 16:20:00|1300|1298.8|1298.3|1297.1|1300.1|1298.9|1298.3|1297.1|535
1631723100000|2021-09-15 16:25:00|1298.4|1297.2|1297.8|1296.6|1298.9|1297.7|1297.1|1295.9|296
1631723400000|2021-09-15 16:30:00|1297.9|1296.7|1298.3|1297.1|1298.4|1297.2|1297.4|1296.2|240
1631723700000|2021-09-15 16:35:00|1298.1|1296.9|1298.6|1297.4|1298.6|1297.4|1297.4|1296.2|232
1631724000000|2021-09-15 16:40:00|1298.4|1297.2|1297.1|1295.9|1298.6|1297.4|1296.4|1295.2|209
1631724300000|2021-09-15 16:45:00|1297.2|1296|1297.8|1296.6|1298.3|1297.1|1297.2|1296|168
1631724600000|2021-09-15 16:50:00|1297.9|1296.7|1299.1|1297.9|1299.1|1297.9|1297.6|1296.4|293
1631724900000|2021-09-15 16:55:00|1299.2|1298|1299.2|1298|1300.2|1299|1298.9|1297.7|419
1631725200000|2021-09-15 17:00:00|1299.1|1297.9|1298.7|1297.5|1299.2|1298|1298.1|1296.9|291
1631725500000|2021-09-15 17:05:00|1298.8|1297.6|1298.5|1297.3|1299.2|1298|1298.2|1297|145
1631725800000|2021-09-15 17:10:00|1298.6|1297.4|1299.9|1298.7|1299.9|1298.7|1298.6|1297.4|289
1631726100000|2021-09-15 17:15:00|1300|1298.8|1300.7|1299.5|1301.1|1299.9|1300|1298.8|1446
1631726400000|2021-09-15 17:20:00|1300.6|1299.4|1301|1299.8|1301.2|1300|1300.4|1299.2|421
1631726700000|2021-09-15 17:25:00|1301.1|1299.9|1298.8|1297.6|1301.1|1299.9|1298.5|1297.3|586
1631727000000|2021-09-15 17:30:00|1298.6|1297.4|1299.8|1298.6|1299.9|1298.7|1298.6|1297.4|253
1631727300000|2021-09-15 17:35:00|1299.9|1298.7|1299.8|1298.6|1300.3|1299.1|1299.7|1298.5|262
1631727600000|2021-09-15 17:40:00|1299.9|1298.7|1299.3|1298.1|1300.7|1299.5|1299.3|1298.1|293
1631727900000|2021-09-15 17:45:00|1299.4|1298.2|1300.6|1299.4|1300.7|1299.5|1299.3|1298.1|352
1631728200000|2021-09-15 17:50:00|1300.4|1299.2|1299.1|1297.9|1300.6|1299.4|1298.6|1297.4|352
1631728500000|2021-09-15 17:55:00|1299|1297.8|1299.2|1298|1299.6|1298.4|1298.8|1297.6|289
1631728800000|2021-09-15 18:00:00|1299.1|1297.9|1298.8|1297.6|1299.9|1298.7|1298.6|1297.4|272
1631729100000|2021-09-15 18:05:00|1298.7|1297.5|1300.6|1299.4|1301.4|1300.2|1298.7|1297.5|1180
1631729400000|2021-09-15 18:10:00|1300.7|1299.5|1301.8|1300.6|1301.9|1300.7|1299.6|1298.4|2459
1631729700000|2021-09-15 18:15:00|1301.9|1300.7|1302.3|1301.1|1302.4|1301.2|1301.1|1299.9|831
1631750400000|2021-09-16 00:00:00|1304.3|1303.1|1304.8|1303.6|1305.3|1304.1|1301.8|1300.6|532
1631750700000|2021-09-16 00:05:00|1304.9|1303.7|1304.4|1303.2|1305.4|1304.2|1304|1302.8|378
1631751000000|2021-09-16 00:10:00|1303.9|1302.7|1304.7|1303.5|1304.8|1303.6|1303.9|1302.7|102
1631751300000|2021-09-16 00:15:00|1304.8|1303.6|1304.2|1303|1305|1303.8|1304.2|1303|33
1631751600000|2021-09-16 00:20:00|1304.3|1303.1|1303.8|1302.6|1304.3|1303.1|1303.8|1302.6|21
1631751900000|2021-09-16 00:25:00|1303.9|1302.7|1304.2|1303|1304.4|1303.2|1303.9|1302.7|23
1631752200000|2021-09-16 00:30:00|1304|1302.8|1303.7|1302.5|1304|1302.8|1303.2|1302|59
1631752500000|2021-09-16 00:35:00|1303.6|1302.4|1303.4|1302.2|1303.8|1302.6|1303.2|1302|37
1631752800000|2021-09-16 00:40:00|1303.7|1302.5|1303.9|1302.7|1304|1302.8|1303.4|1302.2|21
1631753100000|2021-09-16 00:45:00|1304|1302.8|1303|1301.8|1304|1302.8|1303|1301.8|29
1631753400000|2021-09-16 00:50:00|1303.1|1301.9|1304.5|1303.3|1304.8|1303.6|1303|1301.8|60
1631753700000|2021-09-16 00:55:00|1304.4|1303.2|1304|1302.8|1304.4|1303.2|1303.7|1302.5|31
1631754000000|2021-09-16 01:00:00|1303.9|1302.7|1302.2|1301|1304|1302.8|1301.8|1300.6|122
1631754300000|2021-09-16 01:05:00|1302.1|1300.9|1302|1300.8|1302.7|1301.5|1302|1300.8|43
1631754600000|2021-09-16 01:10:00|1302.1|1300.9|1302.3|1301.1|1302.4|1301.2|1301.8|1300.6|54
1631754900000|2021-09-16 01:15:00|1302.4|1301.2|1304.3|1303.1|1304.3|1303.1|1302.2|1301|54
1631755200000|2021-09-16 01:20:00|1304.2|1303|1304.9|1303.7|1305.3|1304.1|1304.2|1303|127
1631755500000|2021-09-16 01:25:00|1304.8|1303.6|1304.9|1303.7|1305|1303.8|1304.8|1303.6|80
1631755800000|2021-09-16 01:30:00|1305|1303.8|1306.2|1305|1307.1|1305.9|1305|1303.8|105
1631756100000|2021-09-16 01:35:00|1306.3|1305.1|1306.1|1304.9|1306.5|1305.3|1305.8|1304.6|43
1631756400000|2021-09-16 01:40:00|1306.2|1305|1306.3|1305.1|1306.5|1305.3|1305.9|1304.7|22
1631756700000|2021-09-16 01:45:00|1306.4|1305.2|1308.2|1307|1308.2|1307|1306.2|1305|234
1631757000000|2021-09-16 01:50:00|1308.3|1307.1|1307.9|1306.7|1308.5|1307.3|1307.7|1306.5|364
1631757300000|2021-09-16 01:55:00|1307.8|1306.6|1307.3|1306.1|1308.4|1307.2|1306.8|1305.6|353
1631757600000|2021-09-16 02:00:00|1307.4|1306.2|1307.4|1306.2|1307.7|1306.5|1307.1|1305.9|83
1631757900000|2021-09-16 02:05:00|1307.3|1306.1|1305.8|1304.6|1307.4|1306.2|1305.8|1304.6|117
1631758200000|2021-09-16 02:10:00|1305.7|1304.5|1305.4|1304.2|1305.8|1304.6|1304.9|1303.7|56
1631758500000|2021-09-16 02:15:00|1305.6|1304.4|1304.4|1303.2|1305.6|1304.4|1304.3|1303.1|44
1631758800000|2021-09-16 02:20:00|1304.3|1303.1|1304.2|1303|1304.4|1303.2|1304.2|1303|14
1631759100000|2021-09-16 02:25:00|1304.1|1302.9|1304.1|1302.9|1304.2|1303|1303.6|1302.4|23
1631759400000|2021-09-16 02:30:00|1304|1302.8|1303.3|1302.1|1304.4|1303.2|1303|1301.8|20
1631759700000|2021-09-16 02:35:00|1303.2|1302|1303.3|1302.1|1303.5|1302.3|1303.2|1302|27
1631760000000|2021-09-16 02:40:00|1303.2|1302|1304.2|1303|1304.2|1303|1303.2|1302|89
1631760300000|2021-09-16 02:45:00|1304.1|1302.9|1303.7|1302.5|1304.2|1303|1303.4|1302.2|95
1631760600000|2021-09-16 02:50:00|1303.6|1302.4|1303.9|1302.7|1303.9|1302.7|1303.1|1301.9|27
1631760900000|2021-09-16 02:55:00|1304|1302.8|1303.5|1302.3|1304|1302.8|1303.5|1302.3|5
1631761200000|2021-09-16 03:00:00|1303.4|1302.2|1303.2|1302|1303.5|1302.3|1303.1|1301.9|24
1631761500000|2021-09-16 03:05:00|1303.6|1302.4|1303.4|1302.2|1303.9|1302.7|1303.4|1302.2|26
1631761800000|2021-09-16 03:10:00|1303.3|1302.1|1302.4|1301.2|1303.4|1302.2|1302.2|1301|52
1631762100000|2021-09-16 03:15:00|1302.3|1301.1|1302.5|1301.3|1302.9|1301.7|1302.3|1301.1|40
1631762400000|2021-09-16 03:20:00|1302.4|1301.2|1302.6|1301.4|1302.7|1301.5|1302.1|1300.9|15
1631762700000|2021-09-16 03:25:00|1302.7|1301.5|1302.9|1301.7|1302.9|1301.7|1302.7|1301.5|9
1631763000000|2021-09-16 03:30:00|1302.5|1301.3|1302.1|1300.9|1302.7|1301.5|1302.1|1300.9|23
1631763300000|2021-09-16 03:35:00|1302.2|1301|1302.2|1301|1302.4|1301.2|1302.2|1301|7
1631763600000|2021-09-16 03:40:00|1302.3|1301.1|1302.2|1301|1302.4|1301.2|1302.2|1301|10
1631763900000|2021-09-16 03:45:00|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|4
1631764200000|2021-09-16 03:50:00|1302.1|1300.9|1302.1|1300.9|1302.2|1301|1302|1300.8|9
1631764500000|2021-09-16 03:55:00|1302|1300.8|1302.1|1300.9|1302.2|1301|1302|1300.8|3
1631764800000|2021-09-16 04:00:00|1302.2|1301|1302.2|1301|1302.4|1301.2|1302.2|1301|5
1631765100000|2021-09-16 04:05:00|1302.1|1300.9|1302.2|1301|1302.3|1301.1|1302.1|1300.9|2
1631765400000|2021-09-16 04:10:00|1302.1|1300.9|1302.2|1301|1302.4|1301.2|1302.1|1300.9|2
1631765700000|2021-09-16 04:15:00|1302.3|1301.1|1302.1|1300.9|1302.3|1301.1|1302.1|1300.9|2
1631766000000|2021-09-16 04:20:00|1302.2|1301|1302.1|1300.9|1302.3|1301.1|1301.9|1300.7|18
1631766300000|2021-09-16 04:25:00|1302.2|1301|1302.1|1300.9|1302.2|1301|1301.9|1300.7|7
1631766600000|2021-09-16 04:30:00|1302|1300.8|1301.9|1300.7|1302.2|1301|1301.9|1300.7|3
1631766900000|2021-09-16 04:35:00|1302.2|1301|1302.1|1300.9|1302.2|1301|1302.1|1300.9|3
1631767200000|2021-09-16 04:40:00|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631767500000|2021-09-16 04:45:00|1302.4|1301.2|1303|1301.8|1303.1|1301.9|1302.4|1301.2|8
1631767800000|2021-09-16 04:50:00|1303.1|1301.9|1302.8|1301.6|1303.1|1301.9|1302.7|1301.5|11
1631768100000|2021-09-16 04:55:00|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|0
1631768400000|2021-09-16 05:00:00|1302.7|1301.5|1302.2|1301|1302.7|1301.5|1302.2|1301|4
1631768700000|2021-09-16 05:05:00|||||||||2
1631769000000|2021-09-16 05:10:00|1302|1300.8|1301.8|1300.6|1302|1300.8|1301.6|1300.4|38
1631769300000|2021-09-16 05:15:00|1301.9|1300.7|1301.9|1300.7|1302.1|1300.9|1301.8|1300.6|16
1631769600000|2021-09-16 05:20:00|1301.8|1300.6|1301.5|1300.3|1301.8|1300.6|1301.5|1300.3|10
1631769900000|2021-09-16 05:25:00|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|24
1631770200000|2021-09-16 05:30:00|1300.9|1299.7|1300.6|1299.4|1301.1|1299.9|1300.2|1299|104
1631770500000|2021-09-16 05:35:00|1300.5|1299.3|1300.6|1299.4|1300.7|1299.5|1300.2|1299|19
1631770800000|2021-09-16 05:40:00|1300.5|1299.3|1300.4|1299.2|1300.7|1299.5|1299.9|1298.7|48
1631771100000|2021-09-16 05:45:00|1300.6|1299.4|1301.7|1300.5|1301.8|1300.6|1300.4|1299.2|36
1631771400000|2021-09-16 05:50:00|1301.8|1300.6|1301.2|1300|1302.2|1301|1300.8|1299.6|38
1631771700000|2021-09-16 05:55:00|1301.4|1300.2|1301.4|1300.2|1301.7|1300.5|1301.2|1300|24
1631772000000|2021-09-16 06:00:00|1301.7|1300.5|1301.1|1299.9|1301.7|1300.5|1300.7|1299.5|28
1631772300000|2021-09-16 06:05:00|1301|1299.8|1300.9|1299.7|1301.5|1300.3|1300.7|1299.5|14
1631772600000|2021-09-16 06:10:00|1300.8|1299.6|1300.2|1299|1300.9|1299.7|1300|1298.8|41
1631772900000|2021-09-16 06:15:00|1300.1|1298.9|1300.2|1299|1300.4|1299.2|1299.9|1298.7|24
1631773200000|2021-09-16 06:20:00|1300.4|1299.2|1302.4|1301.2|1302.8|1301.6|1300.3|1299.1|71
1631773500000|2021-09-16 06:25:00|1302.3|1301.1|1303.7|1302.5|1303.7|1302.5|1302.3|1301.1|97
1631773800000|2021-09-16 06:30:00|1303.5|1302.3|1302.4|1301.2|1303.7|1302.5|1302.3|1301.1|29
1631774100000|2021-09-16 06:35:00|1302.8|1301.6|1303.5|1302.3|1303.7|1302.5|1302.8|1301.6|55
1631774400000|2021-09-16 06:40:00|1303.4|1302.2|1305|1303.8|1305.8|1304.6|1303.3|1302.1|147
1631774700000|2021-09-16 06:45:00|1304.7|1303.5|1305.7|1304.5|1306.9|1305.7|1304.6|1303.4|240
1631775000000|2021-09-16 06:50:00|1305.5|1304.3|1305.5|1304.3|1305.8|1304.6|1304.4|1303.2|87
1631775300000|2021-09-16 06:55:00|1305.4|1304.2|1304.7|1303.5|1305.5|1304.3|1304.4|1303.2|97
1631775600000|2021-09-16 07:00:00|1304.6|1303.4|1305.2|1304|1305.5|1304.3|1304.2|1303|61
1631775900000|2021-09-16 07:05:00|1305.3|1304.1|1304.3|1303.1|1305.4|1304.2|1304.3|1303.1|24
1631776200000|2021-09-16 07:10:00|1304.2|1303|1304.2|1303|1304.9|1303.7|1304.2|1303|58
1631776500000|2021-09-16 07:15:00|1304.1|1302.9|1304.4|1303.2|1304.4|1303.2|1303.9|1302.7|11
1631776800000|2021-09-16 07:20:00|1304.8|1303.6|1305.2|1304|1305.4|1304.2|1304.7|1303.5|29
1631777100000|2021-09-16 07:25:00|1305.1|1303.9|1303.9|1302.7|1305.1|1303.9|1303.9|1302.7|7
1631777400000|2021-09-16 07:30:00|1304.5|1303.3|1304.2|1303|1304.8|1303.6|1304.1|1302.9|22
1631777700000|2021-09-16 07:35:00|1304.1|1302.9|1303.2|1302|1304.6|1303.4|1303|1301.8|48
1631778000000|2021-09-16 07:40:00|1303.1|1301.9|1304.5|1303.3|1304.5|1303.3|1302.8|1301.6|69
1631778300000|2021-09-16 07:45:00|1304.7|1303.5|1304.7|1303.5|1305.5|1304.3|1304.7|1303.5|12
1631778600000|2021-09-16 07:50:00|1304.5|1303.3|1303.4|1302.2|1304.7|1303.5|1303.4|1302.2|20
1631778900000|2021-09-16 07:55:00|1303.2|1302|1304.2|1303|1304.4|1303.2|1303.2|1302|18
1631779200000|2021-09-16 08:00:00|1303.9|1302.7|1304.2|1303|1304.4|1303.2|1303.7|1302.5|20
1631779500000|2021-09-16 08:05:00|1304.3|1303.1|1305.7|1304.5|1305.8|1304.6|1304.2|1303|65
1631779800000|2021-09-16 08:10:00|1305.4|1304.2|1305.9|1304.7|1306.2|1305|1305.3|1304.1|29
1631780100000|2021-09-16 08:15:00|1306|1304.8|1307.2|1306|1307.4|1306.2|1305.9|1304.7|83
1631780400000|2021-09-16 08:20:00|1307.1|1305.9|1306.9|1305.7|1307.4|1306.2|1306.1|1304.9|74
1631780700000|2021-09-16 08:25:00|1306.8|1305.6|1306.5|1305.3|1306.9|1305.7|1306.4|1305.2|34
1631781000000|2021-09-16 08:30:00|1306.4|1305.2|1306|1304.8|1306.4|1305.2|1305.2|1304|49
1631781300000|2021-09-16 08:35:00|1305.7|1304.5|1306.1|1304.9|1306.4|1305.2|1305.7|1304.5|78
1631781600000|2021-09-16 08:40:00|1306.2|1305|1308.2|1307|1308.2|1307|1306.2|1305|83
1631781900000|2021-09-16 08:45:00|1307.9|1306.7|1307.2|1306|1308.1|1306.9|1306.8|1305.6|43
1631782200000|2021-09-16 08:50:00|1307|1305.8|1306.9|1305.7|1307.4|1306.2|1306.8|1305.6|45
1631782500000|2021-09-16 08:55:00|1306.8|1305.6|1307.3|1306.1|1307.4|1306.2|1306.7|1305.5|10
1631782800000|2021-09-16 09:00:00|1307.2|1306|1308.2|1307|1308.3|1307.1|1306.9|1305.7|85
1631783100000|2021-09-16 09:05:00|1308.1|1306.9|1308|1306.8|1308.5|1307.3|1307.7|1306.5|85
1631783400000|2021-09-16 09:10:00|1307.9|1306.7|1308|1306.8|1308.5|1307.3|1307.7|1306.5|43
1631783700000|2021-09-16 09:15:00|1308.1|1306.9|1308.4|1307.2|1309|1307.8|1307.7|1306.5|106
1631784000000|2021-09-16 09:20:00|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|12
1631784300000|2021-09-16 09:25:00|1308.2|1307|1308.5|1307.3|1308.5|1307.3|1308|1306.8|36
1631784600000|2021-09-16 09:30:00|1308.4|1307.2|1307.9|1306.7|1308.4|1307.2|1307.8|1306.6|39
1631784900000|2021-09-16 09:35:00|1307.8|1306.6|1308|1306.8|1308.2|1307|1307.5|1306.3|47
1631785200000|2021-09-16 09:40:00|1308.1|1306.9|1308.6|1307.4|1308.7|1307.5|1308|1306.8|46
1631785500000|2021-09-16 09:45:00|1308.5|1307.3|1307|1305.8|1308.5|1307.3|1306.9|1305.7|85
1631785800000|2021-09-16 09:50:00|1306.7|1305.5|1307.5|1306.3|1307.5|1306.3|1306.6|1305.4|64
1631786100000|2021-09-16 09:55:00|1307|1305.8|1307|1305.8|1307.2|1306|1306.5|1305.3|55
1631786400000|2021-09-16 10:00:00|1306.7|1305.5|1307|1305.8|1307|1305.8|1306.5|1305.3|77
1631786700000|2021-09-16 10:05:00|1307.2|1306|1306.7|1305.5|1307.4|1306.2|1306.5|1305.3|40
1631787000000|2021-09-16 10:10:00|1306.8|1305.6|1306.7|1305.5|1307.5|1306.3|1306.7|1305.5|30
1631787300000|2021-09-16 10:15:00|1306.6|1305.4|1306|1304.8|1306.6|1305.4|1305.7|1304.5|78
1631787600000|2021-09-16 10:20:00|1306.1|1304.9|1306|1304.8|1306.5|1305.3|1306|1304.8|22
1631787900000|2021-09-16 10:25:00|1306.2|1305|1305.7|1304.5|1306.2|1305|1305.7|1304.5|36
1631788200000|2021-09-16 10:30:00|1306|1304.8|1305.7|1304.5|1306|1304.8|1305.5|1304.3|17
1631788500000|2021-09-16 10:35:00|1305.6|1304.4|1305.5|1304.3|1305.7|1304.5|1305.5|1304.3|24
1631788800000|2021-09-16 10:40:00|1305.2|1304|1304.3|1303.1|1305.2|1304|1304.2|1303|43
1631789100000|2021-09-16 10:45:00|1304.5|1303.3|1304.4|1303.2|1304.9|1303.7|1304.3|1303.1|30
1631789400000|2021-09-16 10:50:00|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.3|1303.1|10
1631789700000|2021-09-16 10:55:00|1304.3|1303.1|1304.5|1303.3|1304.5|1303.3|1304.3|1303.1|7
1631790000000|2021-09-16 11:00:00|1304.4|1303.2|1305|1303.8|1305.2|1304|1304.3|1303.1|45
1631790300000|2021-09-16 11:05:00|1304.9|1303.7|1304.9|1303.7|1305|1303.8|1304.6|1303.4|27
1631790600000|2021-09-16 11:10:00|1305|1303.8|1305.3|1304.1|1305.5|1304.3|1304.9|1303.7|26
1631790900000|2021-09-16 11:15:00|1305.5|1304.3|1305.5|1304.3|1306.2|1305|1305.2|1304|36
1631791200000|2021-09-16 11:20:00|1305.4|1304.2|1304.7|1303.5|1305.7|1304.5|1304.4|1303.2|51
1631791500000|2021-09-16 11:25:00|1304.8|1303.6|1304.9|1303.7|1305|1303.8|1304.6|1303.4|24
1631791800000|2021-09-16 11:30:00|1305|1303.8|1306|1304.8|1306.2|1305|1304.9|1303.7|51
1631792100000|2021-09-16 11:35:00|1306.1|1304.9|1306.2|1305|1306.6|1305.4|1306|1304.8|30
1631792400000|2021-09-16 11:40:00|1306.3|1305.1|1307|1305.8|1307|1305.8|1306.2|1305|45
1631792700000|2021-09-16 11:45:00|1307.2|1306|1307.7|1306.5|1308|1306.8|1307|1305.8|84
1631793000000|2021-09-16 11:50:00|1307.6|1306.4|1307.5|1306.3|1307.8|1306.6|1307.2|1306|32
1631793300000|2021-09-16 11:55:00|1307.6|1306.4|1308.3|1307.1|1308.5|1307.3|1307.5|1306.3|95
1631793600000|2021-09-16 12:00:00|1308.4|1307.2|1308.3|1307.1|1308.8|1307.6|1308.3|1307.1|134
1631793900000|2021-09-16 12:05:00|1308.5|1307.3|1308.2|1307|1308.5|1307.3|1307.6|1306.4|82
1631794200000|2021-09-16 12:10:00|1308.1|1306.9|1308.3|1307.1|1308.4|1307.2|1307.8|1306.6|106
1631794500000|2021-09-16 12:15:00|1308.4|1307.2|1307.1|1305.9|1308.4|1307.2|1306.9|1305.7|225
1631794800000|2021-09-16 12:20:00|1306.9|1305.7|1306.8|1305.6|1307.2|1306|1306.6|1305.4|305
1631795100000|2021-09-16 12:25:00|1306.7|1305.5|1306.7|1305.5|1307|1305.8|1306|1304.8|285
1631795400000|2021-09-16 12:30:00|1306.8|1305.6|1305.4|1304.2|1307|1305.8|1305.2|1304|189
1631795700000|2021-09-16 12:35:00|1305.3|1304.1|1304.9|1303.7|1305.6|1304.4|1304.6|1303.4|283
1631796000000|2021-09-16 12:40:00|1305|1303.8|1303.9|1302.7|1305.1|1303.9|1303.8|1302.6|207
1631799000000|2021-09-16 13:30:00|1304.1|1302.9|1313.4|1312.2|1313.4|1312.2|1304|1302.8|2793
1631799300000|2021-09-16 13:35:00|1313.8|1312.6|1310.7|1309.5|1314.5|1313.3|1310.3|1309.1|1756
1631799600000|2021-09-16 13:40:00|1310.9|1309.7|1307.7|1306.5|1311.7|1310.5|1307.6|1306.4|1124
1631799900000|2021-09-16 13:45:00|1307.6|1306.4|1303|1301.8|1309.4|1308.2|1302.6|1301.4|1741
1631800200000|2021-09-16 13:50:00|1303.2|1302|1304.2|1303|1306.5|1305.3|1303.2|1302|1020
1631800500000|2021-09-16 13:55:00|1304|1302.8|1305|1303.8|1306.2|1305|1302.7|1301.5|627
1631800800000|2021-09-16 14:00:00|1305.2|1304|1302.5|1301.3|1306|1304.8|1302|1300.8|549
1631801100000|2021-09-16 14:05:00|1302.4|1301.2|1300.7|1299.5|1303.2|1302|1298|1296.8|1498
1631801400000|2021-09-16 14:10:00|1300.5|1299.3|1301.8|1300.6|1303.5|1302.3|1300|1298.8|564
1631801700000|2021-09-16 14:15:00|1301.7|1300.5|1303.2|1302|1303.2|1302|1301.5|1300.3|442
1631802000000|2021-09-16 14:20:00|1303.7|1302.5|1303.7|1302.5|1304.4|1303.2|1302.8|1301.6|373
1631802300000|2021-09-16 14:25:00|1303.9|1302.7|1304.2|1303|1305.5|1304.3|1303.6|1302.4|766
1631802600000|2021-09-16 14:30:00|1304.3|1303.1|1304.2|1303|1305.2|1304|1303.6|1302.4|585
1631802900000|2021-09-16 14:35:00|1304.3|1303.1|1303.7|1302.5|1304.3|1303.1|1302.9|1301.7|370
1631803200000|2021-09-16 14:40:00|1303.8|1302.6|1302.6|1301.4|1304.3|1303.1|1302.3|1301.1|321
1631803500000|2021-09-16 14:45:00|1302.7|1301.5|1302.5|1301.3|1304|1302.8|1302|1300.8|361
1631803800000|2021-09-16 14:50:00|1302.6|1301.4|1302.7|1301.5|1303.4|1302.2|1302.2|1301|171
1631804100000|2021-09-16 14:55:00|1302.6|1301.4|1301.5|1300.3|1302.9|1301.7|1301.3|1300.1|598
1631804400000|2021-09-16 15:00:00|1301.4|1300.2|1300.5|1299.3|1301.5|1300.3|1299.9|1298.7|412
1631804700000|2021-09-16 15:05:00|1300.3|1299.1|1300.5|1299.3|1301|1299.8|1300.1|1298.9|260
1631805000000|2021-09-16 15:10:00|1300.3|1299.1|1300.1|1298.9|1301.6|1300.4|1300|1298.8|325
1631805300000|2021-09-16 15:15:00|1300.2|1299|1301.2|1300|1301.5|1300.3|1299.4|1298.2|226
1631805600000|2021-09-16 15:20:00|1301.3|1300.1|1299.5|1298.3|1301.4|1300.2|1299.3|1298.1|701
1631805900000|2021-09-16 15:25:00|1299.6|1298.4|1300.3|1299.1|1300.7|1299.5|1299.3|1298.1|151
1631806200000|2021-09-16 15:30:00|1300.4|1299.2|1298.7|1297.5|1300.6|1299.4|1298.6|1297.4|320
1631806500000|2021-09-16 15:35:00|1298.8|1297.6|1300|1298.8|1300.6|1299.4|1298.6|1297.4|147
1631806800000|2021-09-16 15:40:00|1300.1|1298.9|1301|1299.8|1301|1299.8|1299.2|1298|487
1631807100000|2021-09-16 15:45:00|1301.2|1300|1301.5|1300.3|1301.7|1300.5|1301|1299.8|339
1631807400000|2021-09-16 15:50:00|1301.6|1300.4|1301.2|1300|1302.7|1301.5|1300.8|1299.6|266
1631807700000|2021-09-16 15:55:00|1301.3|1300.1|1301.6|1300.4|1301.8|1300.6|1301.2|1300|499
1631808000000|2021-09-16 16:00:00|1301.7|1300.5|1301.8|1300.6|1302.8|1301.6|1301.1|1299.9|249
1631808300000|2021-09-16 16:05:00|1302.1|1300.9|1302.3|1301.1|1302.3|1301.1|1301.6|1300.4|184
1631808600000|2021-09-16 16:10:00|1302.4|1301.2|1301.8|1300.6|1302.4|1301.2|1301.5|1300.3|195
1631808900000|2021-09-16 16:15:00|1301.6|1300.4|1301.8|1300.6|1302.3|1301.1|1301.1|1299.9|229
1631809200000|2021-09-16 16:20:00|1301.6|1300.4|1300.9|1299.7|1301.6|1300.4|1300.8|1299.6|111
1631809500000|2021-09-16 16:25:00|1300.8|1299.6|1298.6|1297.4|1301.1|1299.9|1298.3|1297.1|691
1631809800000|2021-09-16 16:30:00|1298.5|1297.3|1298.8|1297.6|1299.1|1297.9|1298.3|1297.1|174
1631810100000|2021-09-16 16:35:00|1298.6|1297.4|1299.4|1298.2|1299.6|1298.4|1298.4|1297.2|115
1631810400000|2021-09-16 16:40:00|1299.5|1298.3|1301.1|1299.9|1301.3|1300.1|1299.5|1298.3|153
1631810700000|2021-09-16 16:45:00|1301.2|1300|1300.1|1298.9|1301.2|1300|1299.8|1298.6|187
1631811000000|2021-09-16 16:50:00|1300.2|1299|1299.8|1298.6|1300.3|1299.1|1299.6|1298.4|102
1631811300000|2021-09-16 16:55:00|1299.9|1298.7|1300.3|1299.1|1300.4|1299.2|1299.6|1298.4|130
1631811600000|2021-09-16 17:00:00|1300.2|1299|1300.3|1299.1|1301.6|1300.4|1300.1|1298.9|226
1631811900000|2021-09-16 17:05:00|1300.4|1299.2|1300.1|1298.9|1300.8|1299.6|1300|1298.8|147
1631812200000|2021-09-16 17:10:00|1300.2|1299|1301.6|1300.4|1301.6|1300.4|1300.1|1298.9|207
1631812500000|2021-09-16 17:15:00|1301.7|1300.5|1301.6|1300.4|1301.9|1300.7|1301.1|1299.9|217
1631812800000|2021-09-16 17:20:00|1301.8|1300.6|1300.3|1299.1|1301.9|1300.7|1300|1298.8|383
1631813100000|2021-09-16 17:25:00|1300.6|1299.4|1300.8|1299.6|1300.8|1299.6|1300.3|1299.1|169
1631813400000|2021-09-16 17:30:00|1300.7|1299.5|1300.1|1298.9|1300.9|1299.7|1299.6|1298.4|158
1631813700000|2021-09-16 17:35:00|1300.2|1299|1300.6|1299.4|1301.1|1299.9|1300.1|1298.9|120
1631814000000|2021-09-16 17:40:00|1300.7|1299.5|1300.9|1299.7|1301.1|1299.9|1300.5|1299.3|191
1631814300000|2021-09-16 17:45:00|1301|1299.8|1300.6|1299.4|1301|1299.8|1300.6|1299.4|186
1631814600000|2021-09-16 17:50:00|1300.4|1299.2|1301.1|1299.9|1301.2|1300|1300.1|1298.9|201
1631814900000|2021-09-16 17:55:00|1301.2|1300|1300.8|1299.6|1301.2|1300|1300.6|1299.4|251
1631815200000|2021-09-16 18:00:00|1300.7|1299.5|1300.8|1299.6|1301.2|1300|1300.6|1299.4|309
1631815500000|2021-09-16 18:05:00|1300.9|1299.7|1302|1300.8|1302.3|1301.1|1300.8|1299.6|459
1631815800000|2021-09-16 18:10:00|1302.1|1300.9|1303.1|1301.9|1303.1|1301.9|1301.1|1299.9|1405
1631816100000|2021-09-16 18:15:00|1302.7|1301.5|1302.1|1300.9|1303.1|1301.9|1301.6|1300.4|765
1631836800000|2021-09-17 00:00:00|1301.2|1300|1302.5|1301.3|1302.6|1301.4|1300.8|1299.6|199
1631837100000|2021-09-17 00:05:00|1302.6|1301.4|1303.2|1302|1303.2|1302|1302.2|1301|166
1631837400000|2021-09-17 00:10:00|1303.1|1301.9|1302.7|1301.5|1303.6|1302.4|1302.6|1301.4|325
1631837700000|2021-09-17 00:15:00|1302.6|1301.4|1303|1301.8|1303.1|1301.9|1302.3|1301.1|9
1631838000000|2021-09-17 00:20:00|1302.8|1301.6|1303.5|1302.3|1303.6|1302.4|1302.7|1301.5|472
1631838300000|2021-09-17 00:25:00|1303.6|1302.4|1303.4|1302.2|1303.7|1302.5|1303.4|1302.2|261
1631838600000|2021-09-17 00:30:00|1303.2|1302|1303.4|1302.2|1303.4|1302.2|1303|1301.8|18
1631838900000|2021-09-17 00:35:00|1303.3|1302.1|1303.4|1302.2|1303.7|1302.5|1303.2|1302|7
1631839200000|2021-09-17 00:40:00|1303.3|1302.1|1303.2|1302|1303.4|1302.2|1303.2|1302|3
1631839500000|2021-09-17 00:45:00|1303.1|1301.9|1303.2|1302|1303.3|1302.1|1303.1|1301.9|3
1631839800000|2021-09-17 00:50:00|1303.4|1302.2|1303.7|1302.5|1303.9|1302.7|1303|1301.8|56
1631840100000|2021-09-17 00:55:00|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|22
1631840400000|2021-09-17 01:00:00|1303.6|1302.4|1303.2|1302|1304.8|1303.6|1302.9|1301.7|195
1631840700000|2021-09-17 01:05:00|1302.9|1301.7|1303|1301.8|1303.2|1302|1302.4|1301.2|113
1631841000000|2021-09-17 01:10:00|1303.3|1302.1|1302.8|1301.6|1303.6|1302.4|1302.7|1301.5|70
1631841300000|2021-09-17 01:15:00|1302.7|1301.5|1303|1301.8|1303.4|1302.2|1302.7|1301.5|77
1631841600000|2021-09-17 01:20:00|1302.9|1301.7|1302.3|1301.1|1302.9|1301.7|1302.2|1301|15
1631841900000|2021-09-17 01:25:00|1302.2|1301|1301.8|1300.6|1302.2|1301|1301.7|1300.5|34
1631842200000|2021-09-17 01:30:00|1301.7|1300.5|1299.7|1298.5|1301.8|1300.6|1299.4|1298.2|404
1631842500000|2021-09-17 01:35:00|1299.6|1298.4|1300.2|1299|1300.4|1299.2|1299.4|1298.2|22
1631842800000|2021-09-17 01:40:00|1300|1298.8|1299.8|1298.6|1300|1298.8|1299.2|1298|66
1631843100000|2021-09-17 01:45:00|1299.9|1298.7|1298.9|1297.7|1299.9|1298.7|1298.7|1297.5|60
1631843400000|2021-09-17 01:50:00|1298.7|1297.5|1298.1|1296.9|1298.7|1297.5|1298|1296.8|123
1631843700000|2021-09-17 01:55:00|1298|1296.8|1298.6|1297.4|1298.8|1297.6|1298|1296.8|39
1631844000000|2021-09-17 02:00:00|1298.7|1297.5|1298|1296.8|1298.8|1297.6|1298|1296.8|552
1631844300000|2021-09-17 02:05:00|1298.1|1296.9|1298.3|1297.1|1298.7|1297.5|1298.1|1296.9|523
1631844600000|2021-09-17 02:10:00|1298.1|1296.9|1298.3|1297.1|1298.5|1297.3|1298|1296.8|27
1631844900000|2021-09-17 02:15:00|1298.5|1297.3|1297.8|1296.6|1298.6|1297.4|1297.8|1296.6|23
1631845200000|2021-09-17 02:20:00|1298|1296.8|1297.2|1296|1298.1|1296.9|1296.8|1295.6|73
1631845500000|2021-09-17 02:25:00|1297.3|1296.1|1296.8|1295.6|1297.3|1296.1|1296.8|1295.6|48
1631845800000|2021-09-17 02:30:00|1297|1295.8|1293.6|1292.4|1297|1295.8|1292.9|1291.7|297
1631846100000|2021-09-17 02:35:00|1293.4|1292.2|1293.2|1292|1293.5|1292.3|1292.1|1290.9|367
1631846400000|2021-09-17 02:40:00|1292.9|1291.7|1294.3|1293.1|1295|1293.8|1292.5|1291.3|267
1631846700000|2021-09-17 02:45:00|1294|1292.8|1293.4|1292.2|1294|1292.8|1293.1|1291.9|163
1631847000000|2021-09-17 02:50:00|1293.3|1292.1|1293.1|1291.9|1293.5|1292.3|1292.6|1291.4|173
1631847300000|2021-09-17 02:55:00|1293|1291.8|1292.3|1291.1|1293.1|1291.9|1292.3|1291.1|82
1631847600000|2021-09-17 03:00:00|1292.6|1291.4|1292.8|1291.6|1293.1|1291.9|1292.3|1291.1|126
1631847900000|2021-09-17 03:05:00|1292.7|1291.5|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|23
1631848200000|2021-09-17 03:10:00|1292.5|1291.3|1292.9|1291.7|1293.1|1291.9|1292.3|1291.1|48
1631848500000|2021-09-17 03:15:00|1292.8|1291.6|1293.1|1291.9|1293.1|1291.9|1292.6|1291.4|48
1631848800000|2021-09-17 03:20:00|1293.3|1292.1|1292.3|1291.1|1293.5|1292.3|1292.3|1291.1|123
1631849100000|2021-09-17 03:25:00|1292.1|1290.9|1292.5|1291.3|1292.8|1291.6|1292.1|1290.9|44
1631849400000|2021-09-17 03:30:00|1292.4|1291.2|1293|1291.8|1293|1291.8|1292.3|1291.1|33
1631849700000|2021-09-17 03:35:00|1292.9|1291.7|1292.6|1291.4|1292.9|1291.7|1292.3|1291.1|14
1631850000000|2021-09-17 03:40:00|1292.5|1291.3|1292.6|1291.4|1292.8|1291.6|1292.5|1291.3|4
1631850300000|2021-09-17 03:45:00|1293.1|1291.9|1293.6|1292.4|1293.6|1292.4|1293.1|1291.9|41
1631850600000|2021-09-17 03:50:00|1293.7|1292.5|1293.3|1292.1|1293.7|1292.5|1293.3|1292.1|6
1631850900000|2021-09-17 03:55:00|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|5
1631851200000|2021-09-17 04:00:00|1293.6|1292.4|1293.9|1292.7|1294|1292.8|1293.5|1292.3|14
1631851500000|2021-09-17 04:05:00|1293.8|1292.6|1294.1|1292.9|1294.1|1292.9|1293.8|1292.6|11
1631851800000|2021-09-17 04:10:00|1294|1292.8|1293.8|1292.6|1294.1|1292.9|1293.6|1292.4|24
1631852100000|2021-09-17 04:15:00|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.8|1292.6|14
1631852400000|2021-09-17 04:20:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.5|1292.3|16
1631852700000|2021-09-17 04:25:00|1293.7|1292.5|1293.3|1292.1|1293.7|1292.5|1293.3|1292.1|36
1631853000000|2021-09-17 04:30:00|1293.4|1292.2|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|6
1631853300000|2021-09-17 04:35:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.3|1292.1|3
1631853600000|2021-09-17 04:40:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|8
1631853900000|2021-09-17 04:45:00|1293.5|1292.3|1293.5|1292.3|1293.8|1292.6|1293.1|1291.9|19
1631854200000|2021-09-17 04:50:00|1293.6|1292.4|1293.5|1292.3|1293.7|1292.5|1293.4|1292.2|7
1631854500000|2021-09-17 04:55:00|1293.6|1292.4|1293.9|1292.7|1294.1|1292.9|1293.6|1292.4|9
1631854800000|2021-09-17 05:00:00|1294|1292.8|1294|1292.8|1294.1|1292.9|1293.8|1292.6|6
1631855100000|2021-09-17 05:05:00|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1293.9|1292.7|9
1631855400000|2021-09-17 05:10:00|1294.1|1292.9|1293.2|1292|1294.1|1292.9|1293.1|1291.9|12
1631855700000|2021-09-17 05:15:00|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1292.9|1291.7|30
1631856000000|2021-09-17 05:20:00|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|4
1631856300000|2021-09-17 05:25:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.1|1291.9|26
1631856600000|2021-09-17 05:30:00|1293.6|1292.4|1293.5|1292.3|1294.1|1292.9|1293.5|1292.3|27
1631856900000|2021-09-17 05:35:00|1293.6|1292.4|1293.1|1291.9|1293.8|1292.6|1293.1|1291.9|93
1631857200000|2021-09-17 05:40:00|1293|1291.8|1293|1291.8|1293.3|1292.1|1292.5|1291.3|41
1631857500000|2021-09-17 05:45:00|1292.9|1291.7|1293|1291.8|1293.1|1291.9|1292.6|1291.4|158
1631857800000|2021-09-17 05:50:00|1292.9|1291.7|1292.8|1291.6|1293.3|1292.1|1292.6|1291.4|23
1631858100000|2021-09-17 05:55:00|1292.7|1291.5|1292.8|1291.6|1293.1|1291.9|1292.5|1291.3|31
1631858400000|2021-09-17 06:00:00|1292.6|1291.4|1292.7|1291.5|1293.1|1291.9|1292.6|1291.4|23
1631858700000|2021-09-17 06:05:00|1292.8|1291.6|1292.9|1291.7|1293|1291.8|1292.5|1291.3|23
1631859000000|2021-09-17 06:10:00|1292.8|1291.6|1294.1|1292.9|1294.1|1292.9|1292.8|1291.6|40
1631859300000|2021-09-17 06:15:00|1294|1292.8|1293.8|1292.6|1294.3|1293.1|1293.5|1292.3|44
1631859600000|2021-09-17 06:20:00|1293.6|1292.4|1294.1|1292.9|1294.3|1293.1|1293.6|1292.4|11
1631859900000|2021-09-17 06:25:00|1294.3|1293.1|1294|1292.8|1294.8|1293.6|1293.8|1292.6|54
1631860200000|2021-09-17 06:30:00|1294.1|1292.9|1294.1|1292.9|1294.3|1293.1|1294|1292.8|32
1631860500000|2021-09-17 06:35:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1293.3|1292.1|47
1631860800000|2021-09-17 06:40:00|1294.2|1293|1293.8|1292.6|1294.3|1293.1|1293.8|1292.6|45
1631861100000|2021-09-17 06:45:00|1293.9|1292.7|1293.6|1292.4|1294.1|1292.9|1293.6|1292.4|16
1631861400000|2021-09-17 06:50:00|1293.5|1292.3|1293.8|1292.6|1293.8|1292.6|1293.3|1292.1|14
1631861700000|2021-09-17 06:55:00|1293.7|1292.5|1293.1|1291.9|1293.8|1292.6|1293.1|1291.9|43
1631862000000|2021-09-17 07:00:00|1293|1291.8|1292.6|1291.4|1293|1291.8|1292.2|1291|154
1631862300000|2021-09-17 07:05:00|1293|1291.8|1292.3|1291.1|1293|1291.8|1292.1|1290.9|36
1631862600000|2021-09-17 07:10:00|1292.1|1290.9|1292.2|1291|1292.7|1291.5|1292.1|1290.9|31
1631862900000|2021-09-17 07:15:00|1292.1|1290.9|1292.6|1291.4|1292.7|1291.5|1292.1|1290.9|18
1631863200000|2021-09-17 07:20:00|1292.7|1291.5|1292.6|1291.4|1292.8|1291.6|1292.1|1290.9|24
1631863500000|2021-09-17 07:25:00|1292.3|1291.1|1292.8|1291.6|1292.8|1291.6|1292.1|1290.9|37
1631863800000|2021-09-17 07:30:00|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.2|1291|36
1631864100000|2021-09-17 07:35:00|1292.6|1291.4|1293.1|1291.9|1293.1|1291.9|1292.6|1291.4|12
1631864400000|2021-09-17 07:40:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1292.9|1291.7|28
1631864700000|2021-09-17 07:45:00|1293.4|1292.2|1293|1291.8|1293.6|1292.4|1292.9|1291.7|41
1631865000000|2021-09-17 07:50:00|1292.9|1291.7|1293.3|1292.1|1293.6|1292.4|1292.9|1291.7|19
1631865300000|2021-09-17 07:55:00|1293.2|1292|1292.8|1291.6|1293.2|1292|1292.8|1291.6|10
1631865600000|2021-09-17 08:00:00|1292.7|1291.5|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|13
1631865900000|2021-09-17 08:05:00|1292.7|1291.5|1293.2|1292|1293.4|1292.2|1292.7|1291.5|8
1631866200000|2021-09-17 08:10:00|1293.1|1291.9|1293.6|1292.4|1293.7|1292.5|1292.9|1291.7|16
1631866500000|2021-09-17 08:15:00|1293.5|1292.3|1294|1292.8|1294|1292.8|1293.4|1292.2|59
1631866800000|2021-09-17 08:20:00|1293.9|1292.7|1294.8|1293.6|1295|1293.8|1293.9|1292.7|38
1631867100000|2021-09-17 08:25:00|1294.9|1293.7|1295.8|1294.6|1295.8|1294.6|1294.2|1293|73
1631867400000|2021-09-17 08:30:00|1295.7|1294.5|1295.2|1294|1295.8|1294.6|1295.1|1293.9|21
1631867700000|2021-09-17 08:35:00|1295|1293.8|1295.6|1294.4|1295.8|1294.6|1295|1293.8|19
1631868000000|2021-09-17 08:40:00|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.6|1294.4|16
1631868300000|2021-09-17 08:45:00|1296|1294.8|1295.6|1294.4|1296.1|1294.9|1294.9|1293.7|33
1631868600000|2021-09-17 08:50:00|1295.7|1294.5|1295.4|1294.2|1295.9|1294.7|1295.1|1293.9|28
1631868900000|2021-09-17 08:55:00|1295.3|1294.1|1294.9|1293.7|1295.4|1294.2|1294.9|1293.7|25
1631869200000|2021-09-17 09:00:00|1295|1293.8|1294.6|1293.4|1295.1|1293.9|1294.6|1293.4|20
1631869500000|2021-09-17 09:05:00|1294.5|1293.3|1294.6|1293.4|1294.9|1293.7|1294.5|1293.3|13
1631869800000|2021-09-17 09:10:00|1294.5|1293.3|1294.3|1293.1|1294.8|1293.6|1294.1|1292.9|38
1631870100000|2021-09-17 09:15:00|1294.2|1293|1294.6|1293.4|1294.6|1293.4|1293.9|1292.7|56
1631870400000|2021-09-17 09:20:00|1294.4|1293.2|1294.4|1293.2|1294.7|1293.5|1294.2|1293|14
1631870700000|2021-09-17 09:25:00|1294|1292.8|1294.2|1293|1294.2|1293|1293.8|1292.6|12
1631871000000|2021-09-17 09:30:00|1294.3|1293.1|1293.9|1292.7|1294.7|1293.5|1293.9|1292.7|44
1631871300000|2021-09-17 09:35:00|1294|1292.8|1293.9|1292.7|1294.5|1293.3|1293.9|1292.7|37
1631871600000|2021-09-17 09:40:00|1294|1292.8|1293.6|1292.4|1294|1292.8|1293.6|1292.4|12
1631871900000|2021-09-17 09:45:00|1293.7|1292.5|1293.7|1292.5|1294|1292.8|1293.6|1292.4|16
1631872200000|2021-09-17 09:50:00|1293.6|1292.4|1294|1292.8|1294.1|1292.9|1293.4|1292.2|17
1631872500000|2021-09-17 09:55:00|1293.9|1292.7|1293.1|1291.9|1294|1292.8|1293.1|1291.9|20
1631872800000|2021-09-17 10:00:00|1293.4|1292.2|1293.1|1291.9|1293.4|1292.2|1292.9|1291.7|27
1631873100000|2021-09-17 10:05:00|1293|1291.8|1293.6|1292.4|1293.7|1292.5|1292.9|1291.7|17
1631873400000|2021-09-17 10:10:00|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1292.8|1291.6|16
1631873700000|2021-09-17 10:15:00|1293.3|1292.1|1293.1|1291.9|1293.9|1292.7|1292.9|1291.7|41
1631874000000|2021-09-17 10:20:00|1292.9|1291.7|1292.5|1291.3|1293.1|1291.9|1292.5|1291.3|21
1631874300000|2021-09-17 10:25:00|1292.8|1291.6|1293.6|1292.4|1293.6|1292.4|1292.7|1291.5|63
1631874600000|2021-09-17 10:30:00|1293.5|1292.3|1293.6|1292.4|1294|1292.8|1293.4|1292.2|31
1631874900000|2021-09-17 10:35:00|1293.5|1292.3|1293.5|1292.3|1293.9|1292.7|1293.5|1292.3|17
1631875200000|2021-09-17 10:40:00|1293.4|1292.2|1292.9|1291.7|1293.4|1292.2|1292.7|1291.5|15
1631875500000|2021-09-17 10:45:00|1292.7|1291.5|1292.4|1291.2|1292.9|1291.7|1292.4|1291.2|25
1631875800000|2021-09-17 10:50:00|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|18
1631876100000|2021-09-17 10:55:00|1292.3|1291.1|1292.9|1291.7|1293|1291.8|1292.3|1291.1|40
1631876400000|2021-09-17 11:00:00|1293|1291.8|1294.1|1292.9|1294.2|1293|1293|1291.8|41
1631876700000|2021-09-17 11:05:00|1294.4|1293.2|1293.4|1292.2|1294.4|1293.2|1293.4|1292.2|17
1631877000000|2021-09-17 11:10:00|1293.5|1292.3|1295.4|1294.2|1295.6|1294.4|1293.4|1292.2|136
1631877300000|2021-09-17 11:15:00|1295.7|1294.5|1295.9|1294.7|1296|1294.8|1295.1|1293.9|31
1631877600000|2021-09-17 11:20:00|1295.7|1294.5|1296.9|1295.7|1297.1|1295.9|1295.4|1294.2|101
1631877900000|2021-09-17 11:25:00|1296.7|1295.5|1296.6|1295.4|1297.4|1296.2|1296.4|1295.2|80
1631878200000|2021-09-17 11:30:00|1296.7|1295.5|1296.3|1295.1|1296.9|1295.7|1296.1|1294.9|29
1631878500000|2021-09-17 11:35:00|1296.2|1295|1297|1295.8|1297.1|1295.9|1295.9|1294.7|30
1631878800000|2021-09-17 11:40:00|1296.9|1295.7|1297.1|1295.9|1297.4|1296.2|1296.9|1295.7|26
1631879100000|2021-09-17 11:45:00|1297.2|1296|1297.4|1296.2|1297.6|1296.4|1297.1|1295.9|94
1631879400000|2021-09-17 11:50:00|1297.5|1296.3|1297.1|1295.9|1297.6|1296.4|1296.4|1295.2|66
1631879700000|2021-09-17 11:55:00|1297.4|1296.2|1298.1|1296.9|1298.1|1296.9|1297.4|1296.2|75
1631880000000|2021-09-17 12:00:00|1297.8|1296.6|1298.1|1296.9|1298.1|1296.9|1297.4|1296.2|79
1631880300000|2021-09-17 12:05:00|1298|1296.8|1298.2|1297|1299.1|1297.9|1297.8|1296.6|74
1631880600000|2021-09-17 12:10:00|1298.4|1297.2|1298.4|1297.2|1299.2|1298|1298.3|1297.1|86
1631880900000|2021-09-17 12:15:00|1298.5|1297.3|1297.6|1296.4|1298.6|1297.4|1297.3|1296.1|48
1631881200000|2021-09-17 12:20:00|1297.5|1296.3|1295.1|1293.9|1297.6|1296.4|1295.1|1293.9|260
1631881500000|2021-09-17 12:25:00|1295.2|1294|1295|1293.8|1295.9|1294.7|1294.7|1293.5|81
1631881800000|2021-09-17 12:30:00|1294.9|1293.7|1294.6|1293.4|1294.9|1293.7|1294.2|1293|79
1631882100000|2021-09-17 12:35:00|1294.5|1293.3|1294|1292.8|1294.6|1293.4|1293.8|1292.6|52
1631882400000|2021-09-17 12:40:00|1293.9|1292.7|1293.7|1292.5|1294.7|1293.5|1293.6|1292.4|65
1631885400000|2021-09-17 13:30:00|1292|1290.8|1289.6|1288.4|1293.3|1292.1|1288.9|1287.7|2052
1631885700000|2021-09-17 13:35:00|1290|1288.8|1286.7|1285.5|1291.1|1289.9|1285.5|1284.3|2058
1631886000000|2021-09-17 13:40:00|1287|1285.8|1287.1|1285.9|1288.9|1287.7|1285|1283.8|1560
1631886300000|2021-09-17 13:45:00|1287.2|1286|1286.8|1285.6|1288.6|1287.4|1286|1284.8|1078
1631886600000|2021-09-17 13:50:00|1285.9|1284.7|1287.2|1286|1288.3|1287.1|1285.8|1284.6|1268
1631886900000|2021-09-17 13:55:00|1287.1|1285.9|1286.1|1284.9|1288|1286.8|1286|1284.8|634
1631887200000|2021-09-17 14:00:00|1286.2|1285|1286.5|1285.3|1286.6|1285.4|1285|1283.8|698
1631887500000|2021-09-17 14:05:00|1286.6|1285.4|1287.3|1286.1|1289.5|1288.3|1286.4|1285.2|736
1631887800000|2021-09-17 14:10:00|1287.5|1286.3|1288.6|1287.4|1289|1287.8|1286.5|1285.3|465
1631888100000|2021-09-17 14:15:00|1288.5|1287.3|1287.5|1286.3|1288.5|1287.3|1286.4|1285.2|431
1631888400000|2021-09-17 14:20:00|1287.6|1286.4|1287.9|1286.7|1289.6|1288.4|1287.3|1286.1|430
1631888700000|2021-09-17 14:25:00|1287.8|1286.6|1286.8|1285.6|1288|1286.8|1286.1|1284.9|526
1631889000000|2021-09-17 14:30:00|1286.5|1285.3|1286.6|1285.4|1287.8|1286.6|1285.2|1284|597
1631889300000|2021-09-17 14:35:00|1286.8|1285.6|1288.5|1287.3|1290|1288.8|1285.1|1283.9|723
1631889600000|2021-09-17 14:40:00|1288.4|1287.2|1290.8|1289.6|1291.3|1290.1|1287.4|1286.2|842
1631889900000|2021-09-17 14:45:00|1290.6|1289.4|1288.9|1287.7|1290.7|1289.5|1288.5|1287.3|303
1631890200000|2021-09-17 14:50:00|1289|1287.8|1291|1289.8|1291|1289.8|1288.8|1287.6|263
1631890500000|2021-09-17 14:55:00|1290.9|1289.7|1289|1287.8|1290.9|1289.7|1288.4|1287.2|267
1631890800000|2021-09-17 15:00:00|1288.8|1287.6|1288.1|1286.9|1289.8|1288.6|1287.6|1286.4|276
1631891100000|2021-09-17 15:05:00|1288|1286.8|1289|1287.8|1289.1|1287.9|1287.3|1286.1|299
1631891400000|2021-09-17 15:10:00|1288.8|1287.6|1290|1288.8|1290.1|1288.9|1288.2|1287|224
1631891700000|2021-09-17 15:15:00|1290.1|1288.9|1290.4|1289.2|1291|1289.8|1289.3|1288.1|453
1631892000000|2021-09-17 15:20:00|1290.3|1289.1|1290.3|1289.1|1291.1|1289.9|1289.6|1288.4|335
1631892300000|2021-09-17 15:25:00|1290.4|1289.2|1290.1|1288.9|1291|1289.8|1289.7|1288.5|278
1631892600000|2021-09-17 15:30:00|1290|1288.8|1292|1290.8|1292.3|1291.1|1290|1288.8|523
1631892900000|2021-09-17 15:35:00|1292.2|1291|1292.8|1291.6|1293.5|1292.3|1292|1290.8|462
1631893200000|2021-09-17 15:40:00|1292.7|1291.5|1293.1|1291.9|1294.5|1293.3|1292.7|1291.5|378
1631893500000|2021-09-17 15:45:00|1293.3|1292.1|1293.1|1291.9|1294|1292.8|1293|1291.8|292
1631893800000|2021-09-17 15:50:00|1293.3|1292.1|1294.8|1293.6|1295.1|1293.9|1293.3|1292.1|473
1631894100000|2021-09-17 15:55:00|1294.6|1293.4|1292.5|1291.3|1294.8|1293.6|1292.1|1290.9|376
1631894400000|2021-09-17 16:00:00|1292.4|1291.2|1293.5|1292.3|1293.9|1292.7|1292.4|1291.2|204
1631894700000|2021-09-17 16:05:00|1293.6|1292.4|1293|1291.8|1293.9|1292.7|1292.1|1290.9|114
1631895000000|2021-09-17 16:10:00|1292.9|1291.7|1292.6|1291.4|1293.1|1291.9|1291.6|1290.4|320
1631895300000|2021-09-17 16:15:00|1292.5|1291.3|1292.2|1291|1293|1291.8|1291.3|1290.1|324
1631895600000|2021-09-17 16:20:00|1292|1290.8|1291.7|1290.5|1292.7|1291.5|1291.5|1290.3|158
1631895900000|2021-09-17 16:25:00|1291.6|1290.4|1292.1|1290.9|1292.2|1291|1291.2|1290|191
1631896200000|2021-09-17 16:30:00|1292|1290.8|1291.5|1290.3|1292.3|1291.1|1291.3|1290.1|163
1631896500000|2021-09-17 16:35:00|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1290.7|1289.5|170
1631896800000|2021-09-17 16:40:00|1291.6|1290.4|1291.2|1290|1291.6|1290.4|1290.5|1289.3|182
1631897100000|2021-09-17 16:45:00|1291.3|1290.1|1291.5|1290.3|1291.7|1290.5|1291|1289.8|244
1631897400000|2021-09-17 16:50:00|1291.7|1290.5|1292|1290.8|1292|1290.8|1291.3|1290.1|132
1631897700000|2021-09-17 16:55:00|1291.9|1290.7|1291|1289.8|1292|1290.8|1291|1289.8|132
1631898000000|2021-09-17 17:00:00|1290.9|1289.7|1291.2|1290|1292.1|1290.9|1290.7|1289.5|210
1631898300000|2021-09-17 17:05:00|1291.1|1289.9|1290.8|1289.6|1291.7|1290.5|1290.5|1289.3|202
1631898600000|2021-09-17 17:10:00|1290.7|1289.5|1290.3|1289.1|1291.2|1290|1290.1|1288.9|240
1631898900000|2021-09-17 17:15:00|1290.6|1289.4|1289.6|1288.4|1290.8|1289.6|1289.6|1288.4|180
1631899200000|2021-09-17 17:20:00|1289.7|1288.5|1290.7|1289.5|1291.2|1290|1289.6|1288.4|168
1631899500000|2021-09-17 17:25:00|1290.8|1289.6|1293.1|1291.9|1293.2|1292|1290.6|1289.4|288
1631899800000|2021-09-17 17:30:00|1293.2|1292|1293.5|1292.3|1293.6|1292.4|1293|1291.8|175
1631900100000|2021-09-17 17:35:00|1293.6|1292.4|1293.7|1292.5|1294.1|1292.9|1293.1|1291.9|204
1631900400000|2021-09-17 17:40:00|1293.8|1292.6|1292.7|1291.5|1294|1292.8|1292.2|1291|381
1631900700000|2021-09-17 17:45:00|1292.9|1291.7|1291.9|1290.7|1292.9|1291.7|1291.8|1290.6|843
1631901000000|2021-09-17 17:50:00|1292.1|1290.9|1291.8|1290.6|1292.1|1290.9|1290.6|1289.4|240
1631901300000|2021-09-17 17:55:00|1292|1290.8|1292.6|1291.4|1293|1291.8|1291.6|1290.4|295
1631901600000|2021-09-17 18:00:00|1292.7|1291.5|1291.3|1290.1|1292.7|1291.5|1291.3|1290.1|304
1631901900000|2021-09-17 18:05:00|1291.4|1290.2|1290.6|1289.4|1291.6|1290.4|1289.5|1288.3|464
1631902200000|2021-09-17 18:10:00|1290.7|1289.5|1290.5|1289.3|1291.5|1290.3|1289.8|1288.6|1482
1631902500000|2021-09-17 18:15:00|1290.6|1289.4|1290.8|1289.6|1291.3|1290.1|1289.3|1288.1|944
1632096000000|2021-09-20 00:00:00|1291.1|1289.9|1286.7|1285.5|1291.1|1289.9|1286|1284.8|482
1632096300000|2021-09-20 00:05:00|1286.9|1285.7|1285.6|1284.4|1287.2|1286|1284.8|1283.6|244
1632096600000|2021-09-20 00:10:00|1285.5|1284.3|1286.5|1285.3|1286.5|1285.3|1285.5|1284.3|99
1632096900000|2021-09-20 00:15:00|1286.6|1285.4|1287.1|1285.9|1287.4|1286.2|1286.5|1285.3|66
1632097200000|2021-09-20 00:20:00|1286.9|1285.7|1287|1285.8|1287.5|1286.3|1286.5|1285.3|51
1632097500000|2021-09-20 00:25:00|1287.1|1285.9|1287.5|1286.3|1287.6|1286.4|1287.1|1285.9|32
1632097800000|2021-09-20 00:30:00|1287.4|1286.2|1287.5|1286.3|1287.6|1286.4|1287.3|1286.1|21
1632098100000|2021-09-20 00:35:00|1287.4|1286.2|1286.7|1285.5|1287.4|1286.2|1286.7|1285.5|20
1632098400000|2021-09-20 00:40:00|1286.8|1285.6|1285.7|1284.5|1286.9|1285.7|1285.5|1284.3|78
1632098700000|2021-09-20 00:45:00|1285.8|1284.6|1286|1284.8|1286|1284.8|1285.7|1284.5|17
1632099000000|2021-09-20 00:50:00|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.5|1284.3|6
1632099300000|2021-09-20 00:55:00|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.5|1284.3|13
1632099600000|2021-09-20 01:00:00|1285.5|1284.3|1284.7|1283.5|1285.5|1284.3|1284.2|1283|98
1632099900000|2021-09-20 01:05:00|1284.6|1283.4|1284.6|1283.4|1284.9|1283.7|1284.5|1283.3|27
1632100200000|2021-09-20 01:10:00|1284.5|1283.3|1284.5|1283.3|1284.6|1283.4|1283.9|1282.7|44
1632100500000|2021-09-20 01:15:00|1284.4|1283.2|1283.3|1282.1|1284.5|1283.3|1283.1|1281.9|55
1632100800000|2021-09-20 01:20:00|1283.2|1282|1281.7|1280.5|1283.2|1282|1281.1|1279.9|205
1632101100000|2021-09-20 01:25:00|1281.8|1280.6|1281.7|1280.5|1282|1280.8|1281.5|1280.3|35
1632101400000|2021-09-20 01:30:00|1282|1280.8|1282|1280.8|1282.3|1281.1|1281.8|1280.6|31
1632101700000|2021-09-20 01:35:00|1281.9|1280.7|1282.4|1281.2|1282.5|1281.3|1281.8|1280.6|51
1632102000000|2021-09-20 01:40:00|1282.5|1281.3|1283|1281.8|1283.4|1282.2|1282.5|1281.3|65
1632102300000|2021-09-20 01:45:00|1282.9|1281.7|1283|1281.8|1283.1|1281.9|1282.9|1281.7|47
1632102600000|2021-09-20 01:50:00|1282.9|1281.7|1282.5|1281.3|1282.9|1281.7|1282.3|1281.1|21
1632102900000|2021-09-20 01:55:00|1282.7|1281.5|1282.8|1281.6|1282.8|1281.6|1282.2|1281|131
1632103200000|2021-09-20 02:00:00|1282.7|1281.5|1281.7|1280.5|1282.8|1281.6|1281.7|1280.5|84
1632103500000|2021-09-20 02:05:00|1281.6|1280.4|1281.2|1280|1281.7|1280.5|1281.1|1279.9|80
1632103800000|2021-09-20 02:10:00|1281.3|1280.1|1281.2|1280|1281.3|1280.1|1281|1279.8|52
1632104100000|2021-09-20 02:15:00|1281.3|1280.1|1281.5|1280.3|1281.7|1280.5|1281.2|1280|33
1632104400000|2021-09-20 02:20:00|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.1|1279.9|30
1632104700000|2021-09-20 02:25:00|1281.2|1280|1281.3|1280.1|1281.7|1280.5|1281.2|1280|31
1632105000000|2021-09-20 02:30:00|1281.2|1280|1281|1279.8|1281.3|1280.1|1280.9|1279.7|70
1632105300000|2021-09-20 02:35:00|1280.9|1279.7|1280.4|1279.2|1280.9|1279.7|1280.4|1279.2|104
1632105600000|2021-09-20 02:40:00|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|53
1632105900000|2021-09-20 02:45:00|1280.5|1279.3|1280.2|1279|1280.5|1279.3|1280.2|1279|40
1632106200000|2021-09-20 02:50:00|1280.4|1279.2|1280.2|1279|1280.4|1279.2|1280|1278.8|31
1632106500000|2021-09-20 02:55:00|1280.1|1278.9|1280.2|1279|1280.4|1279.2|1280.1|1278.9|11
1632106800000|2021-09-20 03:00:00|1280.6|1279.4|1280|1278.8|1280.6|1279.4|1280|1278.8|38
1632107100000|2021-09-20 03:05:00|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1279.9|1278.7|59
1632107400000|2021-09-20 03:10:00|1279.7|1278.5|1280.2|1279|1280.2|1279|1279.7|1278.5|158
1632107700000|2021-09-20 03:15:00|1280.4|1279.2|1280.5|1279.3|1280.8|1279.6|1280.4|1279.2|118
1632108000000|2021-09-20 03:20:00|1280.7|1279.5|1280|1278.8|1280.7|1279.5|1279.6|1278.4|39
1632108300000|2021-09-20 03:25:00|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|2
1632108600000|2021-09-20 03:30:00|1279.9|1278.7|1280.8|1279.6|1280.8|1279.6|1279.9|1278.7|24
1632108900000|2021-09-20 03:35:00|1280.6|1279.4|1280.5|1279.3|1280.7|1279.5|1280.4|1279.2|6
1632109200000|2021-09-20 03:40:00|||||||||9
1632109500000|2021-09-20 03:45:00|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|7
1632109800000|2021-09-20 03:50:00|1280.8|1279.6|1281.1|1279.9|1281.2|1280|1280.8|1279.6|17
1632110100000|2021-09-20 03:55:00|1281.2|1280|1280.7|1279.5|1281.2|1280|1280.7|1279.5|34
1632110400000|2021-09-20 04:00:00|1280.5|1279.3|1280|1278.8|1280.7|1279.5|1280|1278.8|14
1632110700000|2021-09-20 04:05:00|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280.1|1278.9|3
1632111000000|2021-09-20 04:10:00|1280.2|1279|1280|1278.8|1280.2|1279|1279.9|1278.7|9
1632111300000|2021-09-20 04:15:00|1279.9|1278.7|1280.2|1279|1280.2|1279|1279.8|1278.6|11
1632111600000|2021-09-20 04:20:00|1280.1|1278.9|1279.5|1278.3|1280.2|1279|1279.5|1278.3|48
1632111900000|2021-09-20 04:25:00|1279.4|1278.2|1279.6|1278.4|1279.7|1278.5|1279.4|1278.2|8
1632112200000|2021-09-20 04:30:00|1279.7|1278.5|1279.4|1278.2|1279.7|1278.5|1279.2|1278|23
1632112500000|2021-09-20 04:35:00|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|8
1632112800000|2021-09-20 04:40:00|1279.4|1278.2|1279.5|1278.3|1279.6|1278.4|1279.4|1278.2|34
1632113100000|2021-09-20 04:45:00|1279.3|1278.1|1279.3|1278.1|1279.5|1278.3|1279.2|1278|4
1632113400000|2021-09-20 04:50:00|1279.4|1278.2|1279.2|1278|1279.5|1278.3|1279.2|1278|6
1632113700000|2021-09-20 04:55:00|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1278.9|1277.7|43
1632114000000|2021-09-20 05:00:00|1279.1|1277.9|1279.5|1278.3|1279.5|1278.3|1279|1277.8|24
1632114300000|2021-09-20 05:05:00|1279.4|1278.2|1279.2|1278|1279.5|1278.3|1279.2|1278|17
1632114600000|2021-09-20 05:10:00|1279.4|1278.2|1279.2|1278|1279.5|1278.3|1279.2|1278|11
1632114900000|2021-09-20 05:15:00|1279.1|1277.9|1279.2|1278|1279.5|1278.3|1279.1|1277.9|13
1632115200000|2021-09-20 05:20:00|1279.1|1277.9|1279.6|1278.4|1279.8|1278.6|1279.1|1277.9|36
1632115500000|2021-09-20 05:25:00|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.6|1278.4|5
1632115800000|2021-09-20 05:30:00|1279.6|1278.4|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|18
1632116100000|2021-09-20 05:35:00|1279.7|1278.5|1280|1278.8|1280|1278.8|1279.6|1278.4|13
1632116400000|2021-09-20 05:40:00|1279.9|1278.7|1279.7|1278.5|1280|1278.8|1279.6|1278.4|20
1632116700000|2021-09-20 05:45:00|1279.6|1278.4|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|12
1632117000000|2021-09-20 05:50:00|1279.5|1278.3|1279.2|1278|1279.5|1278.3|1279.1|1277.9|10
1632117300000|2021-09-20 05:55:00|1279.4|1278.2|1279.5|1278.3|1279.7|1278.5|1279.2|1278|16
1632117600000|2021-09-20 06:00:00|1279.2|1278|1279.7|1278.5|1279.7|1278.5|1279.2|1278|20
1632117900000|2021-09-20 06:05:00|1279.6|1278.4|1279.9|1278.7|1280.1|1278.9|1279.6|1278.4|874
1632118200000|2021-09-20 06:10:00|1279.8|1278.6|1280.4|1279.2|1280.5|1279.3|1279.7|1278.5|22
1632118500000|2021-09-20 06:15:00|1280.2|1279|1280.2|1279|1280.4|1279.2|1280.2|1279|10
1632118800000|2021-09-20 06:20:00|1280.4|1279.2|1280.9|1279.7|1280.9|1279.7|1280.4|1279.2|53
1632119100000|2021-09-20 06:25:00|1280.8|1279.6|1280.7|1279.5|1280.9|1279.7|1280.4|1279.2|26
1632119400000|2021-09-20 06:30:00|1280.9|1279.7|1280.2|1279|1280.9|1279.7|1280.2|1279|26
1632119700000|2021-09-20 06:35:00|1280.4|1279.2|1280.2|1279|1280.7|1279.5|1280.2|1279|27
1632120000000|2021-09-20 06:40:00|1279.8|1278.6|1279.4|1278.2|1279.8|1278.6|1279.3|1278.1|32
1632120300000|2021-09-20 06:45:00|1279.3|1278.1|1279.8|1278.6|1279.8|1278.6|1279.3|1278.1|24
1632120600000|2021-09-20 06:50:00|1279.7|1278.5|1280.1|1278.9|1280.1|1278.9|1279.7|1278.5|13
1632120900000|2021-09-20 06:55:00|1280.2|1279|1280.7|1279.5|1280.8|1279.6|1280|1278.8|19
1632121200000|2021-09-20 07:00:00|1280.4|1279.2|1280.4|1279.2|1280.9|1279.7|1279.9|1278.7|38
1632121500000|2021-09-20 07:05:00|1280.3|1279.1|1280.2|1279|1280.8|1279.6|1280|1278.8|45
1632121800000|2021-09-20 07:10:00|1279.9|1278.7|1279.8|1278.6|1280.2|1279|1279.7|1278.5|54
1632122100000|2021-09-20 07:15:00|1279.7|1278.5|1279.9|1278.7|1279.9|1278.7|1279.3|1278.1|60
1632122400000|2021-09-20 07:20:00|1279.8|1278.6|1279.7|1278.5|1279.9|1278.7|1279.5|1278.3|20
1632122700000|2021-09-20 07:25:00|1279.6|1278.4|1279.4|1278.2|1279.9|1278.7|1279.4|1278.2|22
1632123000000|2021-09-20 07:30:00|1279.7|1278.5|1279.7|1278.5|1279.9|1278.7|1279.4|1278.2|53
1632123300000|2021-09-20 07:35:00|1279.6|1278.4|1279.9|1278.7|1280|1278.8|1279.2|1278|63
1632123600000|2021-09-20 07:40:00|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.4|1278.2|26
1632123900000|2021-09-20 07:45:00|1280|1278.8|1279.9|1278.7|1280.1|1278.9|1279.8|1278.6|22
1632124200000|2021-09-20 07:50:00|1279.8|1278.6|1279.5|1278.3|1279.8|1278.6|1279.4|1278.2|14
1632124500000|2021-09-20 07:55:00|1279.4|1278.2|1278.8|1277.6|1279.5|1278.3|1278.7|1277.5|66
1632124800000|2021-09-20 08:00:00|1278.9|1277.7|1279.6|1278.4|1279.7|1278.5|1278.5|1277.3|43
1632125100000|2021-09-20 08:05:00|1279.7|1278.5|1279.7|1278.5|1279.9|1278.7|1279.4|1278.2|18
1632125400000|2021-09-20 08:10:00|1279.6|1278.4|1280|1278.8|1280.3|1279.1|1279.6|1278.4|21
1632125700000|2021-09-20 08:15:00|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.8|1278.6|11
1632126000000|2021-09-20 08:20:00|1279.8|1278.6|1279|1277.8|1279.9|1278.7|1279|1277.8|60
1632126300000|2021-09-20 08:25:00|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.5|1277.3|26
1632126600000|2021-09-20 08:30:00|1278.8|1277.6|1278.4|1277.2|1278.9|1277.7|1278.4|1277.2|46
1632126900000|2021-09-20 08:35:00|1278.5|1277.3|1278.6|1277.4|1278.9|1277.7|1278.4|1277.2|46
1632127200000|2021-09-20 08:40:00|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|29
1632127500000|2021-09-20 08:45:00|1278.3|1277.1|1278.6|1277.4|1278.9|1277.7|1278.3|1277.1|38
1632127800000|2021-09-20 08:50:00|1278.8|1277.6|1278.3|1277.1|1278.9|1277.7|1278.2|1277|37
1632128100000|2021-09-20 08:55:00|1278.2|1277|1278.1|1276.9|1278.4|1277.2|1277.7|1276.5|50
1632128400000|2021-09-20 09:00:00|1278|1276.8|1277.7|1276.5|1278.8|1277.6|1277.6|1276.4|61
1632128700000|2021-09-20 09:05:00|1277.3|1276.1|1276.7|1275.5|1277.4|1276.2|1276.3|1275.1|87
1632129000000|2021-09-20 09:10:00|1276.8|1275.6|1277.2|1276|1277.3|1276.1|1276.8|1275.6|86
1632129300000|2021-09-20 09:15:00|1277.3|1276.1|1277.7|1276.5|1277.9|1276.7|1276.9|1275.7|94
1632129600000|2021-09-20 09:20:00|1278|1276.8|1277.1|1275.9|1278.2|1277|1276.9|1275.7|181
1632129900000|2021-09-20 09:25:00|1277|1275.8|1276.6|1275.4|1277.7|1276.5|1276.3|1275.1|127
1632130200000|2021-09-20 09:30:00|1276.7|1275.5|1276.3|1275.1|1278|1276.8|1276.3|1275.1|327
1632130500000|2021-09-20 09:35:00|1276.4|1275.2|1277.5|1276.3|1277.5|1276.3|1276.4|1275.2|98
1632130800000|2021-09-20 09:40:00|1277.4|1276.2|1277.8|1276.6|1277.9|1276.7|1277.4|1276.2|62
1632131100000|2021-09-20 09:45:00|1277.7|1276.5|1277.4|1276.2|1277.8|1276.6|1277.2|1276|31
1632131400000|2021-09-20 09:50:00|1277.3|1276.1|1278|1276.8|1278.1|1276.9|1277.3|1276.1|42
1632131700000|2021-09-20 09:55:00|1277.9|1276.7|1277.7|1276.5|1278.4|1277.2|1277.6|1276.4|121
1632132000000|2021-09-20 10:00:00|1277.8|1276.6|1277.4|1276.2|1277.8|1276.6|1277.2|1276|77
1632132300000|2021-09-20 10:05:00|1277.2|1276|1276|1274.8|1277.4|1276.2|1276|1274.8|134
1632132600000|2021-09-20 10:10:00|1276.1|1274.9|1275.7|1274.5|1276.1|1274.9|1275.4|1274.2|255
1632132900000|2021-09-20 10:15:00|1275.6|1274.4|1275.7|1274.5|1275.7|1274.5|1275.3|1274.1|94
1632133200000|2021-09-20 10:20:00|1275.6|1274.4|1274.6|1273.4|1275.7|1274.5|1274.6|1273.4|74
1632133500000|2021-09-20 10:25:00|1274.4|1273.2|1274.2|1273|1274.7|1273.5|1274.1|1272.9|229
1632133800000|2021-09-20 10:30:00|1274.3|1273.1|1275.9|1274.7|1276.4|1275.2|1274.2|1273|193
1632134100000|2021-09-20 10:35:00|1276.1|1274.9|1276.9|1275.7|1277|1275.8|1276|1274.8|73
1632134400000|2021-09-20 10:40:00|1276.7|1275.5|1276.5|1275.3|1276.7|1275.5|1276|1274.8|30
1632134700000|2021-09-20 10:45:00|1276.4|1275.2|1276.7|1275.5|1276.7|1275.5|1276.2|1275|44
1632135000000|2021-09-20 10:50:00|1276.8|1275.6|1277.9|1276.7|1278.3|1277.1|1276.8|1275.6|77
1632135300000|2021-09-20 10:55:00|1277.8|1276.6|1278.2|1277|1278.4|1277.2|1277.7|1276.5|85
1632135600000|2021-09-20 11:00:00|1278.1|1276.9|1278.8|1277.6|1278.9|1277.7|1278.1|1276.9|38
1632135900000|2021-09-20 11:05:00|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.6|1277.4|24
1632136200000|2021-09-20 11:10:00|1279|1277.8|1279.1|1277.9|1279.4|1278.2|1278.9|1277.7|51
1632136500000|2021-09-20 11:15:00|1279.4|1278.2|1279.6|1278.4|1279.7|1278.5|1279.3|1278.1|22
1632136800000|2021-09-20 11:20:00|1279.7|1278.5|1278.3|1277.1|1279.7|1278.5|1278.3|1277.1|57
1632137100000|2021-09-20 11:25:00|1278.4|1277.2|1278.4|1277.2|1278.5|1277.3|1278.2|1277|37
1632137400000|2021-09-20 11:30:00|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.1|1276.9|175
1632137700000|2021-09-20 11:35:00|1278.4|1277.2|1279.7|1278.5|1279.8|1278.6|1278.4|1277.2|71
1632138000000|2021-09-20 11:40:00|1279.4|1278.2|1279.4|1278.2|1279.7|1278.5|1279.3|1278.1|24
1632138300000|2021-09-20 11:45:00|1279.5|1278.3|1280.5|1279.3|1280.7|1279.5|1279.4|1278.2|113
1632138600000|2021-09-20 11:50:00|1280.4|1279.2|1279.6|1278.4|1280.7|1279.5|1279.2|1278|69
1632138900000|2021-09-20 11:55:00|1279.4|1278.2|1279.7|1278.5|1279.7|1278.5|1279.1|1277.9|112
1632139200000|2021-09-20 12:00:00|1279.6|1278.4|1277.9|1276.7|1279.7|1278.5|1277.8|1276.6|380
1632139500000|2021-09-20 12:05:00|1278.1|1276.9|1276.8|1275.6|1278.1|1276.9|1276.7|1275.5|93
1632139800000|2021-09-20 12:10:00|1276.7|1275.5|1276.3|1275.1|1277.1|1275.9|1275.8|1274.6|233
1632140100000|2021-09-20 12:15:00|1276.2|1275|1276.6|1275.4|1276.8|1275.6|1276.1|1274.9|167
1632140400000|2021-09-20 12:20:00|1276.5|1275.3|1275.7|1274.5|1276.7|1275.5|1275.2|1274|214
1632140700000|2021-09-20 12:25:00|1275.8|1274.6|1276|1274.8|1276.2|1275|1275.7|1274.5|130
1632141000000|2021-09-20 12:30:00|1276.1|1274.9|1276|1274.8|1276.8|1275.6|1275.7|1274.5|175
1632141300000|2021-09-20 12:35:00|1276.2|1275|1276.9|1275.7|1277.5|1276.3|1276.2|1275|714
1632141600000|2021-09-20 12:40:00|1276.8|1275.6|1277.1|1275.9|1277.5|1276.3|1275.9|1274.7|144
1632144600000|2021-09-20 13:30:00|1275.4|1274.2|1282.5|1281.3|1283.6|1282.4|1272.6|1271.4|3398
1632144900000|2021-09-20 13:35:00|1282.8|1281.6|1277.2|1276|1284.5|1283.3|1275.8|1274.6|1290
1632145200000|2021-09-20 13:40:00|1277.6|1276.4|1276.3|1275.1|1279.3|1278.1|1276.1|1274.9|1425
1632145500000|2021-09-20 13:45:00|1276.9|1275.7|1276.6|1275.4|1279.4|1278.2|1276|1274.8|995
1632145800000|2021-09-20 13:50:00|1277.4|1276.2|1275.1|1273.9|1278.4|1277.2|1274.7|1273.5|777
1632146100000|2021-09-20 13:55:00|1275.2|1274|1275.8|1274.6|1276.2|1275|1274.3|1273.1|772
1632146400000|2021-09-20 14:00:00|1275.7|1274.5|1275.7|1274.5|1276.2|1275|1274.3|1273.1|801
1632146700000|2021-09-20 14:05:00|1275.9|1274.7|1274.5|1273.3|1276|1274.8|1274.3|1273.1|512
1632147000000|2021-09-20 14:10:00|1274.9|1273.7|1276.2|1275|1277.2|1276|1274.8|1273.6|880
1632147300000|2021-09-20 14:15:00|1276.3|1275.1|1274.5|1273.3|1276.6|1275.4|1274.2|1273|630
1632147600000|2021-09-20 14:20:00|1274.6|1273.4|1273.7|1272.5|1274.8|1273.6|1272.6|1271.4|955
1632147900000|2021-09-20 14:25:00|1273.6|1272.4|1273.4|1272.2|1273.7|1272.5|1273.1|1271.9|457
1632148200000|2021-09-20 14:30:00|1273.3|1272.1|1269.6|1268.4|1273.3|1272.1|1269.3|1268.1|1365
1632148500000|2021-09-20 14:35:00|1269.7|1268.5|1271.3|1270.1|1271.3|1270.1|1269.4|1268.2|682
1632148800000|2021-09-20 14:40:00|1271.2|1270|1269.9|1268.7|1271.2|1270|1269.7|1268.5|462
1632149100000|2021-09-20 14:45:00|1269.8|1268.6|1271.9|1270.7|1272|1270.8|1269.8|1268.6|620
1632149400000|2021-09-20 14:50:00|1271.7|1270.5|1272.5|1271.3|1272.9|1271.7|1271.3|1270.1|442
1632149700000|2021-09-20 14:55:00|1272.4|1271.2|1271.4|1270.2|1272.6|1271.4|1271.4|1270.2|299
1632150000000|2021-09-20 15:00:00|1271.5|1270.3|1270.2|1269|1272|1270.8|1269.6|1268.4|471
1632150300000|2021-09-20 15:05:00|1270.1|1268.9|1272.8|1271.6|1272.8|1271.6|1270.1|1268.9|431
1632150600000|2021-09-20 15:10:00|1272.6|1271.4|1273.9|1272.7|1274|1272.8|1272|1270.8|358
1632150900000|2021-09-20 15:15:00|1273.8|1272.6|1273.5|1272.3|1274.8|1273.6|1272.9|1271.7|457
1632151200000|2021-09-20 15:20:00|1273.4|1272.2|1273|1271.8|1274.7|1273.5|1272.7|1271.5|402
1632151500000|2021-09-20 15:25:00|1273.2|1272|1272.7|1271.5|1273.5|1272.3|1272.4|1271.2|379
1632151800000|2021-09-20 15:30:00|1272.8|1271.6|1273.6|1272.4|1274.7|1273.5|1272.3|1271.1|264
1632152100000|2021-09-20 15:35:00|1273.7|1272.5|1275.1|1273.9|1275.2|1274|1272.9|1271.7|397
1632152400000|2021-09-20 15:40:00|1275|1273.8|1274.3|1273.1|1275.5|1274.3|1274|1272.8|306
1632152700000|2021-09-20 15:45:00|1274.1|1272.9|1273.3|1272.1|1274.4|1273.2|1273.1|1271.9|153
1632153000000|2021-09-20 15:50:00|1273.5|1272.3|1273.1|1271.9|1273.5|1272.3|1272.4|1271.2|190
1632153300000|2021-09-20 15:55:00|1273.2|1272|1272.6|1271.4|1273.5|1272.3|1271.9|1270.7|204
1632153600000|2021-09-20 16:00:00|1272.5|1271.3|1272.1|1270.9|1272.7|1271.5|1271.9|1270.7|189
1632153900000|2021-09-20 16:05:00|1272|1270.8|1272.1|1270.9|1272.5|1271.3|1272|1270.8|124
1632154200000|2021-09-20 16:10:00|1272.2|1271|1272.8|1271.6|1274|1272.8|1271.6|1270.4|251
1632154500000|2021-09-20 16:15:00|1272.5|1271.3|1272.9|1271.7|1273|1271.8|1272.3|1271.1|293
1632154800000|2021-09-20 16:20:00|1273|1271.8|1272.8|1271.6|1273|1271.8|1272.6|1271.4|107
1632155100000|2021-09-20 16:25:00|1272.9|1271.7|1273|1271.8|1273.5|1272.3|1272.8|1271.6|253
1632155400000|2021-09-20 16:30:00|1272.8|1271.6|1272.2|1271|1273|1271.8|1272.1|1270.9|198
1632155700000|2021-09-20 16:35:00|1272.1|1270.9|1272.7|1271.5|1273|1271.8|1272.1|1270.9|157
1632156000000|2021-09-20 16:40:00|1272.6|1271.4|1272.9|1271.7|1273.4|1272.2|1272.6|1271.4|236
1632156300000|2021-09-20 16:45:00|1273.1|1271.9|1273.4|1272.2|1273.7|1272.5|1272.4|1271.2|287
1632156600000|2021-09-20 16:50:00|1273.3|1272.1|1274.2|1273|1274.7|1273.5|1272.7|1271.5|355
1632156900000|2021-09-20 16:55:00|1274.1|1272.9|1272.7|1271.5|1274.2|1273|1272.4|1271.2|293
1632157200000|2021-09-20 17:00:00|1272.8|1271.6|1272.9|1271.7|1273.1|1271.9|1272.2|1271|250
1632157500000|2021-09-20 17:05:00|1273|1271.8|1271.7|1270.5|1273.1|1271.9|1271.7|1270.5|288
1632157800000|2021-09-20 17:10:00|1271.9|1270.7|1270.9|1269.7|1272|1270.8|1270.9|1269.7|194
1632158100000|2021-09-20 17:15:00|1271.1|1269.9|1271.4|1270.2|1271.5|1270.3|1270.8|1269.6|487
1632158400000|2021-09-20 17:20:00|1271.3|1270.1|1271.4|1270.2|1271.5|1270.3|1271.1|1269.9|284
1632158700000|2021-09-20 17:25:00|1271.6|1270.4|1272.3|1271.1|1272.5|1271.3|1271.4|1270.2|246
1632159000000|2021-09-20 17:30:00|1272.2|1271|1272|1270.8|1272.3|1271.1|1271.5|1270.3|309
1632159300000|2021-09-20 17:35:00|1271.8|1270.6|1272.6|1271.4|1272.7|1271.5|1271.8|1270.6|340
1632159600000|2021-09-20 17:40:00|1272.8|1271.6|1272.6|1271.4|1273.2|1272|1272.5|1271.3|335
1632159900000|2021-09-20 17:45:00|1272.5|1271.3|1273.3|1272.1|1273.4|1272.2|1272|1270.8|372
1632160200000|2021-09-20 17:50:00|1273.2|1272|1272|1270.8|1273.3|1272.1|1271.9|1270.7|390
1632160500000|2021-09-20 17:55:00|1272.1|1270.9|1271.2|1270|1272.6|1271.4|1271.1|1269.9|552
1632160800000|2021-09-20 18:00:00|1271.1|1269.9|1272.2|1271|1272.4|1271.2|1271.1|1269.9|542
1632161100000|2021-09-20 18:05:00|1272.1|1270.9|1272.2|1271|1273.6|1272.4|1272.1|1270.9|836
1632161400000|2021-09-20 18:10:00|1272.1|1270.9|1269.5|1268.3|1272.1|1270.9|1269.3|1268.1|3278
1632161700000|2021-09-20 18:15:00|1269.7|1268.5|1270.3|1269.1|1270.7|1269.5|1269.5|1268.3|1047
1632182400000|2021-09-21 00:00:00|1271.7|1270.5|1270.5|1269.3|1271.8|1270.6|1270.3|1269.1|256
1632182700000|2021-09-21 00:05:00|1270.4|1269.2|1270.7|1269.5|1271.2|1270|1270.1|1268.9|112
1632183000000|2021-09-21 00:10:00|1270.6|1269.4|1270.7|1269.5|1271.2|1270|1270.5|1269.3|53
1632183300000|2021-09-21 00:15:00|1271|1269.8|1270.7|1269.5|1271|1269.8|1270.5|1269.3|15
1632183600000|2021-09-21 00:20:00|1270.6|1269.4|1270.7|1269.5|1271|1269.8|1270.6|1269.4|33
1632183900000|2021-09-21 00:25:00|1270.6|1269.4|1269.7|1268.5|1270.7|1269.5|1269.5|1268.3|86
1632184200000|2021-09-21 00:30:00|1269.6|1268.4|1269.5|1268.3|1269.8|1268.6|1268.7|1267.5|113
1632184500000|2021-09-21 00:35:00|1269.7|1268.5|1270.5|1269.3|1270.5|1269.3|1269.6|1268.4|29
1632184800000|2021-09-21 00:40:00|1270.4|1269.2|1271.2|1270|1271.3|1270.1|1270.4|1269.2|60
1632185100000|2021-09-21 00:45:00|1270.8|1269.6|1270.5|1269.3|1271.1|1269.9|1270.3|1269.1|29
1632185400000|2021-09-21 00:50:00|1270.7|1269.5|1270.3|1269.1|1271.2|1270|1270.3|1269.1|47
1632185700000|2021-09-21 00:55:00|1270.2|1269|1269.7|1268.5|1270.3|1269.1|1269.6|1268.4|32
1632186000000|2021-09-21 01:00:00|1269.8|1268.6|1270.1|1268.9|1270.1|1268.9|1269.6|1268.4|39
1632186300000|2021-09-21 01:05:00|1270.2|1269|1271|1269.8|1271.1|1269.9|1270.2|1269|11
1632186600000|2021-09-21 01:10:00|1270.8|1269.6|1271.2|1270|1271.6|1270.4|1270.8|1269.6|14
1632186900000|2021-09-21 01:15:00|1271.3|1270.1|1271.2|1270|1271.6|1270.4|1271.1|1269.9|32
1632187200000|2021-09-21 01:20:00|1271.3|1270.1|1271.4|1270.2|1271.7|1270.5|1271.3|1270.1|12
1632187500000|2021-09-21 01:25:00|1271.5|1270.3|1271.4|1270.2|1271.5|1270.3|1271.2|1270|2
1632187800000|2021-09-21 01:30:00|1271.3|1270.1|1271.6|1270.4|1271.7|1270.5|1271|1269.8|16
1632188100000|2021-09-21 01:35:00|1271.5|1270.3|1271.2|1270|1271.7|1270.5|1271.2|1270|32
1632188400000|2021-09-21 01:40:00|1271.3|1270.1|1272.2|1271|1272.3|1271.1|1271.2|1270|41
1632188700000|2021-09-21 01:45:00|1272.3|1271.1|1272.7|1271.5|1273|1271.8|1272.3|1271.1|85
1632189000000|2021-09-21 01:50:00|1272.6|1271.4|1272.7|1271.5|1273|1271.8|1272.6|1271.4|17
1632189300000|2021-09-21 01:55:00|1272.6|1271.4|1272.7|1271.5|1272.7|1271.5|1272|1270.8|31
1632189600000|2021-09-21 02:00:00|1272.6|1271.4|1272.2|1271|1272.7|1271.5|1272.2|1271|57
1632189900000|2021-09-21 02:05:00|1272.5|1271.3|1272.6|1271.4|1272.6|1271.4|1272|1270.8|23
1632190200000|2021-09-21 02:10:00|1272.5|1271.3|1272.2|1271|1272.7|1271.5|1272.1|1270.9|16
1632190500000|2021-09-21 02:15:00|1272.1|1270.9|1272|1270.8|1272.2|1271|1271.9|1270.7|9
1632190800000|2021-09-21 02:20:00|1271.9|1270.7|1272.2|1271|1272.2|1271|1271.7|1270.5|5
1632191100000|2021-09-21 02:25:00|1272.3|1271.1|1272.4|1271.2|1272.5|1271.3|1272.3|1271.1|7
1632191400000|2021-09-21 02:30:00|1272.3|1271.1|1271.8|1270.6|1272.4|1271.2|1271.7|1270.5|16
1632191700000|2021-09-21 02:35:00|1271.9|1270.7|1272.2|1271|1272.3|1271.1|1271.7|1270.5|4
1632192000000|2021-09-21 02:40:00|1272.3|1271.1|1272|1270.8|1272.3|1271.1|1272|1270.8|11
1632192300000|2021-09-21 02:45:00|1272.1|1270.9|1272.2|1271|1272.5|1271.3|1272.1|1270.9|12
1632192600000|2021-09-21 02:50:00|1272.1|1270.9|1272|1270.8|1272.1|1270.9|1271.8|1270.6|9
1632192900000|2021-09-21 02:55:00|1272.1|1270.9|1272.2|1271|1272.3|1271.1|1272|1270.8|7
1632193200000|2021-09-21 03:00:00|1272.3|1271.1|1271.8|1270.6|1272.3|1271.1|1271.8|1270.6|61
1632193500000|2021-09-21 03:05:00|1271.7|1270.5|1271.9|1270.7|1272|1270.8|1271.7|1270.5|9
1632193800000|2021-09-21 03:10:00|1271.8|1270.6|1271.7|1270.5|1271.8|1270.6|1271.6|1270.4|2
1632194100000|2021-09-21 03:15:00|1271.6|1270.4|1271.7|1270.5|1271.8|1270.6|1271.6|1270.4|8
1632194400000|2021-09-21 03:20:00|1271.6|1270.4|1271.7|1270.5|1271.7|1270.5|1271.3|1270.1|11
1632194700000|2021-09-21 03:25:00|||||||||1
1632195000000|2021-09-21 03:30:00|1271.6|1270.4|1271.7|1270.5|1271.8|1270.6|1271.6|1270.4|2
1632195300000|2021-09-21 03:35:00|1271.6|1270.4|1271.3|1270.1|1271.6|1270.4|1271.2|1270|7
1632195600000|2021-09-21 03:40:00|1271.2|1270|1271.7|1270.5|1271.7|1270.5|1271.2|1270|4
1632195900000|2021-09-21 03:45:00|1271.6|1270.4|1271.9|1270.7|1272|1270.8|1271.6|1270.4|9
1632196200000|2021-09-21 03:50:00|1271.8|1270.6|1271.6|1270.4|1271.8|1270.6|1271.6|1270.4|7
1632196500000|2021-09-21 03:55:00|1271.5|1270.3|1271.4|1270.2|1271.6|1270.4|1271.3|1270.1|7
1632196800000|2021-09-21 04:00:00|1271.5|1270.3|1271.5|1270.3|1271.7|1270.5|1271.5|1270.3|2
1632197100000|2021-09-21 04:05:00|1271.4|1270.2|1271.3|1270.1|1271.5|1270.3|1271.2|1270|0
1632197400000|2021-09-21 04:10:00|1271.2|1270|1271.5|1270.3|1271.5|1270.3|1271.2|1270|4
1632197700000|2021-09-21 04:15:00|1271.4|1270.2|1271.5|1270.3|1271.6|1270.4|1271.4|1270.2|2
1632198000000|2021-09-21 04:20:00|1271.4|1270.2|1271.3|1270.1|1271.4|1270.2|1271.3|1270.1|2
1632198300000|2021-09-21 04:25:00|1271.2|1270|1271.1|1269.9|1271.3|1270.1|1271|1269.8|6
1632198600000|2021-09-21 04:30:00|1271|1269.8|1271.1|1269.9|1271.2|1270|1270.8|1269.6|11
1632198900000|2021-09-21 04:35:00|1271.2|1270|1271.2|1270|1271.4|1270.2|1271.1|1269.9|11
1632199200000|2021-09-21 04:40:00|1271.1|1269.9|1271|1269.8|1271.1|1269.9|1271|1269.8|7
1632199500000|2021-09-21 04:45:00|1270.9|1269.7|1270.7|1269.5|1271|1269.8|1270.7|1269.5|7
1632199800000|2021-09-21 04:50:00|1270.6|1269.4|1270.7|1269.5|1270.9|1269.7|1270.6|1269.4|6
1632200100000|2021-09-21 04:55:00|1270.8|1269.6|1270.7|1269.5|1270.9|1269.7|1270.7|1269.5|7
1632200400000|2021-09-21 05:00:00|1270.5|1269.3|1271|1269.8|1271|1269.8|1270.4|1269.2|10
1632200700000|2021-09-21 05:05:00|1270.7|1269.5|1270.6|1269.4|1270.9|1269.7|1270.5|1269.3|7
1632201000000|2021-09-21 05:10:00|1270.5|1269.3|1270.3|1269.1|1270.7|1269.5|1270.3|1269.1|12
1632201300000|2021-09-21 05:15:00|1270.4|1269.2|1270.2|1269|1270.5|1269.3|1270.2|1269|6
1632201600000|2021-09-21 05:20:00|1270.3|1269.1|1270.3|1269.1|1270.5|1269.3|1270.2|1269|10
1632201900000|2021-09-21 05:25:00|1270.2|1269|1270.6|1269.4|1270.6|1269.4|1270.2|1269|8
1632202200000|2021-09-21 05:30:00|1270.3|1269.1|1270.7|1269.5|1270.8|1269.6|1270.2|1269|10
1632202500000|2021-09-21 05:35:00|1270.8|1269.6|1270.5|1269.3|1270.8|1269.6|1270.2|1269|4
1632202800000|2021-09-21 05:40:00|1270.6|1269.4|1270.5|1269.3|1270.7|1269.5|1270.4|1269.2|1
1632203100000|2021-09-21 05:45:00|1270.6|1269.4|1270.2|1269|1270.8|1269.6|1270.2|1269|13
1632203400000|2021-09-21 05:50:00|1270.4|1269.2|1270|1268.8|1270.6|1269.4|1270|1268.8|8
1632203700000|2021-09-21 05:55:00|1270.1|1268.9|1270.3|1269.1|1270.4|1269.2|1270.1|1268.9|11
1632204000000|2021-09-21 06:00:00|1270.4|1269.2|1270.2|1269|1270.6|1269.4|1270.2|1269|8
1632204300000|2021-09-21 06:05:00|1270.6|1269.4|1270.2|1269|1270.6|1269.4|1270.2|1269|41
1632204600000|2021-09-21 06:10:00|1270.3|1269.1|1270.3|1269.1|1271.1|1269.9|1270.2|1269|42
1632204900000|2021-09-21 06:15:00|1270.5|1269.3|1270.8|1269.6|1270.8|1269.6|1270.5|1269.3|43
1632205200000|2021-09-21 06:20:00|1271|1269.8|1270.8|1269.6|1271.3|1270.1|1270.8|1269.6|21
1632205500000|2021-09-21 06:25:00|1271|1269.8|1270.7|1269.5|1271|1269.8|1270.7|1269.5|26
1632205800000|2021-09-21 06:30:00|1270.8|1269.6|1271|1269.8|1271.1|1269.9|1270.7|1269.5|34
1632206100000|2021-09-21 06:35:00|1270.8|1269.6|1270.7|1269.5|1271.1|1269.9|1270.7|1269.5|15
1632206400000|2021-09-21 06:40:00|1270.8|1269.6|1270.6|1269.4|1270.8|1269.6|1270.6|1269.4|20
1632206700000|2021-09-21 06:45:00|1270.4|1269.2|1270.7|1269.5|1270.7|1269.5|1270.4|1269.2|21
1632207000000|2021-09-21 06:50:00|1270.6|1269.4|1270|1268.8|1270.6|1269.4|1270|1268.8|15
1632207300000|2021-09-21 06:55:00|1269.9|1268.7|1269.3|1268.1|1269.9|1268.7|1269.2|1268|36
1632207600000|2021-09-21 07:00:00|1269.2|1268|1269.7|1268.5|1269.8|1268.6|1269.1|1267.9|147
1632207900000|2021-09-21 07:05:00|1269.6|1268.4|1268.4|1267.2|1269.7|1268.5|1268.4|1267.2|70
1632208200000|2021-09-21 07:10:00|1268.5|1267.3|1268.3|1267.1|1268.7|1267.5|1268|1266.8|69
1632208500000|2021-09-21 07:15:00|1268.2|1267|1268.1|1266.9|1268.2|1267|1267.6|1266.4|247
1632208800000|2021-09-21 07:20:00|1268.2|1267|1268.6|1267.4|1269.6|1268.4|1268.2|1267|70
1632209100000|2021-09-21 07:25:00|1268.3|1267.1|1267.9|1266.7|1268.7|1267.5|1267.7|1266.5|130
1632209400000|2021-09-21 07:30:00|1268.1|1266.9|1268.2|1267|1268.5|1267.3|1268|1266.8|32
1632209700000|2021-09-21 07:35:00|1268.1|1266.9|1268.7|1267.5|1268.7|1267.5|1268.1|1266.9|26
1632210000000|2021-09-21 07:40:00|1268.8|1267.6|1269|1267.8|1269.5|1268.3|1268.8|1267.6|41
1632210300000|2021-09-21 07:45:00|1269.2|1268|1269.1|1267.9|1269.5|1268.3|1269|1267.8|15
1632210600000|2021-09-21 07:50:00|1269.2|1268|1269.5|1268.3|1269.5|1268.3|1268.9|1267.7|13
1632210900000|2021-09-21 07:55:00|1269.7|1268.5|1270.5|1269.3|1270.5|1269.3|1269.6|1268.4|83
1632211200000|2021-09-21 08:00:00|1270.4|1269.2|1270.1|1268.9|1270.5|1269.3|1270|1268.8|3
1632211500000|2021-09-21 08:05:00|1270|1268.8|1270.2|1269|1270.5|1269.3|1270|1268.8|33
1632211800000|2021-09-21 08:10:00|1270.3|1269.1|1270.2|1269|1270.7|1269.5|1270.2|1269|24
1632212100000|2021-09-21 08:15:00|1270.3|1269.1|1270.3|1269.1|1271|1269.8|1270.3|1269.1|17
1632212400000|2021-09-21 08:20:00|1270.2|1269|1269.7|1268.5|1270.2|1269|1269.7|1268.5|28
1632212700000|2021-09-21 08:25:00|1269.8|1268.6|1270.3|1269.1|1270.3|1269.1|1269.7|1268.5|31
1632213000000|2021-09-21 08:30:00|1270.2|1269|1271.5|1270.3|1271.5|1270.3|1270.2|1269|36
1632213300000|2021-09-21 08:35:00|1271.7|1270.5|1273|1271.8|1273|1271.8|1271.7|1270.5|102
1632213600000|2021-09-21 08:40:00|1273.1|1271.9|1272.5|1271.3|1273.3|1272.1|1272.4|1271.2|102
1632213900000|2021-09-21 08:45:00|1272.7|1271.5|1272.7|1271.5|1272.7|1271.5|1272.2|1271|27
1632214200000|2021-09-21 08:50:00|1272.6|1271.4|1273|1271.8|1273.8|1272.6|1272.6|1271.4|58
1632214500000|2021-09-21 08:55:00|1272.7|1271.5|1272.2|1271|1273|1271.8|1271.9|1270.7|73
1632214800000|2021-09-21 09:00:00|1272.3|1271.1|1271.5|1270.3|1272.6|1271.4|1271.4|1270.2|59
1632215100000|2021-09-21 09:05:00|1271.6|1270.4|1271.6|1270.4|1272|1270.8|1271.2|1270|26
1632215400000|2021-09-21 09:10:00|1271.5|1270.3|1271.2|1270|1272|1270.8|1271.2|1270|36
1632215700000|2021-09-21 09:15:00|1271.1|1269.9|1270.7|1269.5|1271.5|1270.3|1270.7|1269.5|40
1632216000000|2021-09-21 09:20:00|1270.9|1269.7|1271|1269.8|1271.1|1269.9|1270.2|1269|43
1632216300000|2021-09-21 09:25:00|1271.2|1270|1271|1269.8|1271.7|1270.5|1270.9|1269.7|28
1632216600000|2021-09-21 09:30:00|1271.2|1270|1271.8|1270.6|1272.1|1270.9|1270.9|1269.7|35
1632216900000|2021-09-21 09:35:00|1271.7|1270.5|1270.9|1269.7|1271.9|1270.7|1270.9|1269.7|25
1632217200000|2021-09-21 09:40:00|1270.7|1269.5|1270.9|1269.7|1271.2|1270|1270.7|1269.5|50
1632217500000|2021-09-21 09:45:00|1271|1269.8|1271.2|1270|1271.2|1270|1270.8|1269.6|11
1632217800000|2021-09-21 09:50:00|1270.9|1269.7|1270.7|1269.5|1271.2|1270|1270.7|1269.5|18
1632218100000|2021-09-21 09:55:00|1270.8|1269.6|1270.7|1269.5|1271.2|1270|1270.7|1269.5|25
1632218400000|2021-09-21 10:00:00|1270.8|1269.6|1270.5|1269.3|1271.3|1270.1|1270.4|1269.2|32
1632218700000|2021-09-21 10:05:00|1270.4|1269.2|1270.4|1269.2|1270.6|1269.4|1270.2|1269|36
1632219000000|2021-09-21 10:10:00|1270.3|1269.1|1269.9|1268.7|1270.4|1269.2|1269.9|1268.7|93
1632219300000|2021-09-21 10:15:00|1269.8|1268.6|1270.8|1269.6|1270.8|1269.6|1269.8|1268.6|32
1632219600000|2021-09-21 10:20:00|1270.9|1269.7|1271.5|1270.3|1271.6|1270.4|1270.9|1269.7|32
1632219900000|2021-09-21 10:25:00|1271.4|1270.2|1271.1|1269.9|1271.4|1270.2|1270.8|1269.6|33
1632220200000|2021-09-21 10:30:00|1271|1269.8|1271.2|1270|1271.6|1270.4|1270.9|1269.7|24
1632220500000|2021-09-21 10:35:00|1271.1|1269.9|1271.6|1270.4|1271.7|1270.5|1271.1|1269.9|17
1632220800000|2021-09-21 10:40:00|1271.7|1270.5|1271.7|1270.5|1271.9|1270.7|1271.5|1270.3|25
1632221100000|2021-09-21 10:45:00|1271.6|1270.4|1271.8|1270.6|1272.1|1270.9|1271.5|1270.3|39
1632221400000|2021-09-21 10:50:00|1271.9|1270.7|1272.4|1271.2|1272.4|1271.2|1271.9|1270.7|23
1632221700000|2021-09-21 10:55:00|1272.3|1271.1|1271.7|1270.5|1272.4|1271.2|1271.6|1270.4|36
1632222000000|2021-09-21 11:00:00|1271.8|1270.6|1271.6|1270.4|1271.8|1270.6|1271|1269.8|38
1632222300000|2021-09-21 11:05:00|1271.5|1270.3|1271.7|1270.5|1272.3|1271.1|1271.5|1270.3|48
1632222600000|2021-09-21 11:10:00|1271.8|1270.6|1272.2|1271|1272.5|1271.3|1271.7|1270.5|40
1632222900000|2021-09-21 11:15:00|1272.3|1271.1|1272.2|1271|1272.4|1271.2|1271.8|1270.6|59
1632223200000|2021-09-21 11:20:00|1272.3|1271.1|1271.8|1270.6|1272.5|1271.3|1271.4|1270.2|43
1632223500000|2021-09-21 11:25:00|1271.9|1270.7|1271.9|1270.7|1272.4|1271.2|1271.6|1270.4|25
1632223800000|2021-09-21 11:30:00|1271.8|1270.6|1271.9|1270.7|1271.9|1270.7|1271.4|1270.2|48
1632224100000|2021-09-21 11:35:00|1271.7|1270.5|1270.7|1269.5|1271.7|1270.5|1270.3|1269.1|39
1632224400000|2021-09-21 11:40:00|1270.8|1269.6|1270.1|1268.9|1270.8|1269.6|1269.7|1268.5|50
1632224700000|2021-09-21 11:45:00|1270.2|1269|1270.8|1269.6|1270.9|1269.7|1270.2|1269|20
1632225000000|2021-09-21 11:50:00|1270.7|1269.5|1270.8|1269.6|1271.2|1270|1270.6|1269.4|13
1632225300000|2021-09-21 11:55:00|1270.9|1269.7|1271|1269.8|1271.4|1270.2|1270.8|1269.6|46
1632225600000|2021-09-21 12:00:00|1271.1|1269.9|1271.5|1270.3|1271.6|1270.4|1270.6|1269.4|76
1632225900000|2021-09-21 12:05:00|1271.4|1270.2|1271|1269.8|1271.4|1270.2|1270.5|1269.3|311
1632226200000|2021-09-21 12:10:00|1271.2|1270|1271.3|1270.1|1272.3|1271.1|1271|1269.8|257
1632226500000|2021-09-21 12:15:00|1270.9|1269.7|1271.9|1270.7|1272|1270.8|1270.8|1269.6|90
1632226800000|2021-09-21 12:20:00|1272|1270.8|1271.3|1270.1|1272.1|1270.9|1270.9|1269.7|126
1632227100000|2021-09-21 12:25:00|1271.4|1270.2|1270.8|1269.6|1271.4|1270.2|1270|1268.8|93
1632227400000|2021-09-21 12:30:00|1270.9|1269.7|1272.4|1271.2|1272.7|1271.5|1270.8|1269.6|85
1632227700000|2021-09-21 12:35:00|1272.5|1271.3|1273.5|1272.3|1273.8|1272.6|1272.3|1271.1|217
1632228000000|2021-09-21 12:40:00|1273.7|1272.5|1273.5|1272.3|1274.2|1273|1272.9|1271.7|167
1632231000000|2021-09-21 13:30:00|1273.4|1272.2|1272|1270.8|1274|1272.8|1268.8|1267.6|3054
1632231300000|2021-09-21 13:35:00|1271.9|1270.7|1269.7|1268.5|1273.8|1272.6|1269.4|1268.2|1154
1632231600000|2021-09-21 13:40:00|1269.8|1268.6|1271.3|1270.1|1271.8|1270.6|1269.6|1268.4|962
1632231900000|2021-09-21 13:45:00|1271.4|1270.2|1271.2|1270|1271.8|1270.6|1270.5|1269.3|464
1632232200000|2021-09-21 13:50:00|1271.3|1270.1|1270|1268.8|1272.8|1271.6|1270|1268.8|639
1632232500000|2021-09-21 13:55:00|1270.1|1268.9|1269.1|1267.9|1270.1|1268.9|1268|1266.8|1079
1632232800000|2021-09-21 14:00:00|1269|1267.8|1268.1|1266.9|1269|1267.8|1267.5|1266.3|580
1632233100000|2021-09-21 14:05:00|1268.2|1267|1264.5|1263.3|1268.6|1267.4|1264.5|1263.3|1834
1632233400000|2021-09-21 14:10:00|1264.6|1263.4|1267.6|1266.4|1267.8|1266.6|1264.6|1263.4|722
1632233700000|2021-09-21 14:15:00|1267.4|1266.2|1267.1|1265.9|1268.5|1267.3|1266.5|1265.3|536
1632234000000|2021-09-21 14:20:00|1267.2|1266|1267.8|1266.6|1268.1|1266.9|1266.3|1265.1|586
1632234300000|2021-09-21 14:25:00|1268|1266.8|1268.6|1267.4|1268.7|1267.5|1267.3|1266.1|375
1632234600000|2021-09-21 14:30:00|1268.7|1267.5|1268.6|1267.4|1269.2|1268|1268|1266.8|452
1632234900000|2021-09-21 14:35:00|1268.4|1267.2|1272.6|1271.4|1272.9|1271.7|1267.4|1266.2|755
1632235200000|2021-09-21 14:40:00|1272.5|1271.3|1270.6|1269.4|1272.7|1271.5|1270.6|1269.4|919
1632235500000|2021-09-21 14:45:00|1270.8|1269.6|1270.8|1269.6|1271.8|1270.6|1269.6|1268.4|792
1632235800000|2021-09-21 14:50:00|1271.1|1269.9|1270.9|1269.7|1271.3|1270.1|1269.9|1268.7|365
1632236100000|2021-09-21 14:55:00|1270.7|1269.5|1271.7|1270.5|1272.5|1271.3|1270.5|1269.3|344
1632236400000|2021-09-21 15:00:00|1271.8|1270.6|1272|1270.8|1272.2|1271|1270.1|1268.9|454
1632236700000|2021-09-21 15:05:00|1271.9|1270.7|1272.6|1271.4|1273|1271.8|1271.6|1270.4|333
1632237000000|2021-09-21 15:10:00|1272.5|1271.3|1271.7|1270.5|1272.6|1271.4|1271.1|1269.9|222
1632237300000|2021-09-21 15:15:00|1271.8|1270.6|1269.8|1268.6|1271.8|1270.6|1269.2|1268|349
1632237600000|2021-09-21 15:20:00|1269.7|1268.5|1270.7|1269.5|1270.9|1269.7|1269|1267.8|225
1632237900000|2021-09-21 15:25:00|1270.8|1269.6|1271.5|1270.3|1271.8|1270.6|1270.2|1269|220
1632238200000|2021-09-21 15:30:00|1271.4|1270.2|1273.2|1272|1273.3|1272.1|1270.2|1269|442
1632238500000|2021-09-21 15:35:00|1273.1|1271.9|1274.4|1273.2|1275.7|1274.5|1273.1|1271.9|675
1632238800000|2021-09-21 15:40:00|1274.3|1273.1|1275.9|1274.7|1276.1|1274.9|1274.1|1272.9|531
1632239100000|2021-09-21 15:45:00|1275.8|1274.6|1278.2|1277|1278.3|1277.1|1275.1|1273.9|737
1632239400000|2021-09-21 15:50:00|1278.1|1276.9|1277.6|1276.4|1278.7|1277.5|1276.9|1275.7|759
1632239700000|2021-09-21 15:55:00|1277.7|1276.5|1280.7|1279.5|1280.9|1279.7|1277.1|1275.9|761
1632240000000|2021-09-21 16:00:00|1280.6|1279.4|1280.6|1279.4|1282|1280.8|1280.3|1279.1|900
1632240300000|2021-09-21 16:05:00|1280.7|1279.5|1280.1|1278.9|1281.1|1279.9|1279.1|1277.9|497
1632240600000|2021-09-21 16:10:00|1280.2|1279|1278.3|1277.1|1280.7|1279.5|1278.3|1277.1|282
1632240900000|2021-09-21 16:15:00|1278.4|1277.2|1280.3|1279.1|1280.4|1279.2|1278.4|1277.2|235
1632241200000|2021-09-21 16:20:00|1280.2|1279|1279.7|1278.5|1280.3|1279.1|1279.3|1278.1|194
1632241500000|2021-09-21 16:25:00|1279.6|1278.4|1281.3|1280.1|1281.6|1280.4|1279.3|1278.1|425
1632241800000|2021-09-21 16:30:00|1281.4|1280.2|1280.7|1279.5|1281.4|1280.2|1280.3|1279.1|232
1632242100000|2021-09-21 16:35:00|1280.9|1279.7|1279.4|1278.2|1281|1279.8|1279.3|1278.1|173
1632242400000|2021-09-21 16:40:00|1279.6|1278.4|1279.8|1278.6|1280|1278.8|1279.5|1278.3|188
1632242700000|2021-09-21 16:45:00|1279.9|1278.7|1280.7|1279.5|1281.1|1279.9|1279.8|1278.6|245
1632243000000|2021-09-21 16:50:00|1280.6|1279.4|1281.2|1280|1281.3|1280.1|1279.8|1278.6|191
1632243300000|2021-09-21 16:55:00|1281.1|1279.9|1281.1|1279.9|1281.5|1280.3|1280.8|1279.6|220
1632243600000|2021-09-21 17:00:00|1281.3|1280.1|1281.1|1279.9|1281.4|1280.2|1280.2|1279|220
1632243900000|2021-09-21 17:05:00|1281|1279.8|1280.6|1279.4|1281.7|1280.5|1280.6|1279.4|220
1632244200000|2021-09-21 17:10:00|1280.4|1279.2|1279.9|1278.7|1280.5|1279.3|1279.5|1278.3|286
1632244500000|2021-09-21 17:15:00|1280|1278.8|1281.2|1280|1281.5|1280.3|1280|1278.8|203
1632244800000|2021-09-21 17:20:00|1281.3|1280.1|1281.1|1279.9|1281.5|1280.3|1280.9|1279.7|616
1632245100000|2021-09-21 17:25:00|1281|1279.8|1281.5|1280.3|1281.8|1280.6|1281|1279.8|182
1632245400000|2021-09-21 17:30:00|1281.4|1280.2|1281.8|1280.6|1282.4|1281.2|1280.8|1279.6|544
1632245700000|2021-09-21 17:35:00|1281.7|1280.5|1281.6|1280.4|1281.8|1280.6|1281|1279.8|283
1632246000000|2021-09-21 17:40:00|1281.5|1280.3|1280|1278.8|1281.7|1280.5|1279.6|1278.4|522
1632246300000|2021-09-21 17:45:00|1280.1|1278.9|1281.3|1280.1|1281.6|1280.4|1279.8|1278.6|410
1632246600000|2021-09-21 17:50:00|1281.4|1280.2|1280.9|1279.7|1281.5|1280.3|1280.5|1279.3|328
1632246900000|2021-09-21 17:55:00|1280.8|1279.6|1281.1|1279.9|1281.9|1280.7|1280.8|1279.6|373
1632247200000|2021-09-21 18:00:00|1280.9|1279.7|1279.9|1278.7|1281.7|1280.5|1279.8|1278.6|514
1632247500000|2021-09-21 18:05:00|1279.8|1278.6|1280.4|1279.2|1280.7|1279.5|1278.8|1277.6|779
1632247800000|2021-09-21 18:10:00|1280.6|1279.4|1281.2|1280|1281.6|1280.4|1280.3|1279.1|1930
1632248100000|2021-09-21 18:15:00|1281.3|1280.1|1281|1279.8|1281.9|1280.7|1280.8|1279.6|1062
1632268800000|2021-09-22 00:00:00|1281.4|1280.2|1283.1|1281.9|1283.8|1282.6|1280.9|1279.7|379
1632269100000|2021-09-22 00:05:00|1282.9|1281.7|1281.1|1279.9|1283.1|1281.9|1281|1279.8|130
1632269400000|2021-09-22 00:10:00|1281.2|1280|1279.9|1278.7|1281.4|1280.2|1279.9|1278.7|53
1632269700000|2021-09-22 00:15:00|1279.6|1278.4|1279.5|1278.3|1279.8|1278.6|1279.5|1278.3|51
1632270000000|2021-09-22 00:20:00|1279.4|1278.2|1280.4|1279.2|1280.6|1279.4|1279|1277.8|52
1632270300000|2021-09-22 00:25:00|1280.5|1279.3|1279.6|1278.4|1280.7|1279.5|1279.6|1278.4|29
1632270600000|2021-09-22 00:30:00|1279.7|1278.5|1279.9|1278.7|1280.1|1278.9|1279.6|1278.4|15
1632270900000|2021-09-22 00:35:00|1279.4|1278.2|1279.5|1278.3|1279.6|1278.4|1279.1|1277.9|27
1632271200000|2021-09-22 00:40:00|1279.4|1278.2|1278.7|1277.5|1279.6|1278.4|1278.7|1277.5|69
1632271500000|2021-09-22 00:45:00|1278.8|1277.6|1278.7|1277.5|1279.1|1277.9|1278.7|1277.5|40
1632271800000|2021-09-22 00:50:00|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.7|1277.5|25
1632272100000|2021-09-22 00:55:00|1279.1|1277.9|1279.4|1278.2|1279.4|1278.2|1278.8|1277.6|16
1632272400000|2021-09-22 01:00:00|1279.6|1278.4|1281.6|1280.4|1281.9|1280.7|1279.4|1278.2|241
1632272700000|2021-09-22 01:05:00|1281.5|1280.3|1283.8|1282.6|1285|1283.8|1281.4|1280.2|230
1632273000000|2021-09-22 01:10:00|1283.7|1282.5|1283.4|1282.2|1284.2|1283|1282.7|1281.5|126
1632273300000|2021-09-22 01:15:00|1283.6|1282.4|1280.7|1279.5|1283.7|1282.5|1280.5|1279.3|101
1632273600000|2021-09-22 01:20:00|1280.8|1279.6|1280.5|1279.3|1281.1|1279.9|1278.4|1277.2|113
1632273900000|2021-09-22 01:25:00|1280.4|1279.2|1280.6|1279.4|1281.7|1280.5|1280.4|1279.2|103
1632274200000|2021-09-22 01:30:00|1280.7|1279.5|1280|1278.8|1280.7|1279.5|1279.9|1278.7|44
1632274500000|2021-09-22 01:35:00|1279.9|1278.7|1280.4|1279.2|1280.9|1279.7|1279.6|1278.4|44
1632274800000|2021-09-22 01:40:00|1280.5|1279.3|1279.9|1278.7|1280.8|1279.6|1279.5|1278.3|47
1632275100000|2021-09-22 01:45:00|1280|1278.8|1280.2|1279|1280.8|1279.6|1279.9|1278.7|18
1632275400000|2021-09-22 01:50:00|1280.1|1278.9|1279.6|1278.4|1280.2|1279|1279.5|1278.3|33
1632275700000|2021-09-22 01:55:00|1279.5|1278.3|1279.3|1278.1|1279.6|1278.4|1279.2|1278|45
1632276000000|2021-09-22 02:00:00|1279.2|1278|1278.4|1277.2|1279.4|1278.2|1278.4|1277.2|71
1632276300000|2021-09-22 02:05:00|1278.3|1277.1|1277.7|1276.5|1278.3|1277.1|1277.6|1276.4|63
1632276600000|2021-09-22 02:10:00|1277.6|1276.4|1278.9|1277.7|1279.2|1278|1277.2|1276|108
1632276900000|2021-09-22 02:15:00|1278.6|1277.4|1278.8|1277.6|1279|1277.8|1278.4|1277.2|6
1632277200000|2021-09-22 02:20:00|1278.9|1277.7|1278.6|1277.4|1279|1277.8|1278.4|1277.2|3
1632277500000|2021-09-22 02:25:00|1278.4|1277.2|1278.4|1277.2|1278.6|1277.4|1278.4|1277.2|4
1632277800000|2021-09-22 02:30:00|1278.5|1277.3|1280.3|1279.1|1280.3|1279.1|1278.5|1277.3|58
1632278100000|2021-09-22 02:35:00|1280.4|1279.2|1281|1279.8|1281|1279.8|1279.9|1278.7|72
1632278400000|2021-09-22 02:40:00|1280.9|1279.7|1280.9|1279.7|1281|1279.8|1280.9|1279.7|34
1632278700000|2021-09-22 02:45:00|1281|1279.8|1280.8|1279.6|1281|1279.8|1279.8|1278.6|43
1632279000000|2021-09-22 02:50:00|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.7|1279.5|24
1632279300000|2021-09-22 02:55:00|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|86
1632279600000|2021-09-22 03:00:00|1280.9|1279.7|1280.9|1279.7|1281|1279.8|1280.4|1279.2|39
1632279900000|2021-09-22 03:05:00|1281.2|1280|1281.1|1279.9|1281.6|1280.4|1281.1|1279.9|37
1632280200000|2021-09-22 03:10:00|1281.2|1280|1281|1279.8|1282.1|1280.9|1280.9|1279.7|41
1632280500000|2021-09-22 03:15:00|1281.1|1279.9|1279.9|1278.7|1281.4|1280.2|1279.7|1278.5|31
1632280800000|2021-09-22 03:20:00|1280|1278.8|1279.7|1278.5|1280.1|1278.9|1279.4|1278.2|33
1632281100000|2021-09-22 03:25:00|1279.8|1278.6|1279.2|1278|1279.8|1278.6|1279.1|1277.9|14
1632281400000|2021-09-22 03:30:00|1279.1|1277.9|1279.4|1278.2|1279.4|1278.2|1279.1|1277.9|4
1632281700000|2021-09-22 03:35:00|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.2|1278|3
1632282000000|2021-09-22 03:40:00|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|4
1632282300000|2021-09-22 03:45:00|1279.3|1278.1|1279.4|1278.2|1279.6|1278.4|1279.3|1278.1|2
1632282600000|2021-09-22 03:50:00|1279.5|1278.3|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|3
1632282900000|2021-09-22 03:55:00|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|11
1632283200000|2021-09-22 04:00:00|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.2|1278|1
1632283500000|2021-09-22 04:05:00|1279.2|1278|1279.1|1277.9|1279.4|1278.2|1279.1|1277.9|0
1632283800000|2021-09-22 04:10:00|1279.2|1278|1279.8|1278.6|1279.9|1278.7|1279.2|1278|18
1632284100000|2021-09-22 04:15:00|1279.7|1278.5|1279.3|1278.1|1279.7|1278.5|1279.3|1278.1|2
1632284400000|2021-09-22 04:20:00|1279.1|1277.9|1279.3|1278.1|1279.5|1278.3|1279.1|1277.9|2
1632284700000|2021-09-22 04:25:00|1279.4|1278.2|1279.9|1278.7|1279.9|1278.7|1279.4|1278.2|17
1632285000000|2021-09-22 04:30:00|1280.1|1278.9|1280.1|1278.9|1280.4|1279.2|1280.1|1278.9|18
1632285300000|2021-09-22 04:35:00|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|1
1632285600000|2021-09-22 04:40:00|1280.3|1279.1|1280.8|1279.6|1280.8|1279.6|1280.3|1279.1|40
1632285900000|2021-09-22 04:45:00|1280.7|1279.5|1281|1279.8|1281|1279.8|1280.6|1279.4|2
1632286200000|2021-09-22 04:50:00|1280.9|1279.7|1280.6|1279.4|1280.9|1279.7|1280.6|1279.4|2
1632286500000|2021-09-22 04:55:00|1280.7|1279.5|1281.3|1280.1|1281.5|1280.3|1280.7|1279.5|12
1632286800000|2021-09-22 05:00:00|1281.4|1280.2|1281.6|1280.4|1281.6|1280.4|1281.1|1279.9|4
1632287100000|2021-09-22 05:05:00|1281.4|1280.2|1281.4|1280.2|1281.6|1280.4|1281.3|1280.1|1
1632287400000|2021-09-22 05:10:00|1281.5|1280.3|1281.4|1280.2|1281.8|1280.6|1281.4|1280.2|5
1632287700000|2021-09-22 05:15:00|||||||||2
1632288000000|2021-09-22 05:20:00|1281.2|1280|1281.6|1280.4|1281.7|1280.5|1281.2|1280|9
1632288300000|2021-09-22 05:25:00|1281.5|1280.3|1281.7|1280.5|1281.8|1280.6|1281.1|1279.9|15
1632288600000|2021-09-22 05:30:00|1281.8|1280.6|1280.9|1279.7|1282.5|1281.3|1280.8|1279.6|37
1632288900000|2021-09-22 05:35:00|1280.8|1279.6|1280.3|1279.1|1280.9|1279.7|1280|1278.8|16
1632289200000|2021-09-22 05:40:00|1280.2|1279|1280.3|1279.1|1280.4|1279.2|1279.7|1278.5|25
1632289500000|2021-09-22 05:45:00|1280.2|1279|1280.5|1279.3|1280.7|1279.5|1280.1|1278.9|8
1632289800000|2021-09-22 05:50:00|1280.6|1279.4|1280.9|1279.7|1281.6|1280.4|1280.4|1279.2|68
1632290100000|2021-09-22 05:55:00|1281|1279.8|1281.6|1280.4|1282.1|1280.9|1280.9|1279.7|53
1632290400000|2021-09-22 06:00:00|1281.8|1280.6|1282.3|1281.1|1282.6|1281.4|1281.6|1280.4|23
1632290700000|2021-09-22 06:05:00|1282.4|1281.2|1282.1|1280.9|1282.6|1281.4|1282.1|1280.9|21
1632291000000|2021-09-22 06:10:00|1282|1280.8|1282.9|1281.7|1283.2|1282|1281.5|1280.3|116
1632291300000|2021-09-22 06:15:00|1283|1281.8|1283.4|1282.2|1283.4|1282.2|1282.8|1281.6|54
1632291600000|2021-09-22 06:20:00|1283.3|1282.1|1283.1|1281.9|1283.4|1282.2|1283|1281.8|105
1632291900000|2021-09-22 06:25:00|1283.2|1282|1282.3|1281.1|1283.5|1282.3|1282|1280.8|102
1632292200000|2021-09-22 06:30:00|1282.4|1281.2|1283.1|1281.9|1283.4|1282.2|1282.4|1281.2|68
1632292500000|2021-09-22 06:35:00|1283|1281.8|1281.4|1280.2|1283.1|1281.9|1281.4|1280.2|39
1632292800000|2021-09-22 06:40:00|1281.5|1280.3|1281.1|1279.9|1282|1280.8|1280.6|1279.4|96
1632293100000|2021-09-22 06:45:00|1281.2|1280|1282.9|1281.7|1282.9|1281.7|1281.2|1280|93
1632293400000|2021-09-22 06:50:00|1282.8|1281.6|1283.4|1282.2|1283.6|1282.4|1282.6|1281.4|104
1632293700000|2021-09-22 06:55:00|1283.5|1282.3|1283.4|1282.2|1283.6|1282.4|1283.2|1282|47
1632294000000|2021-09-22 07:00:00|1283.3|1282.1|1281.6|1280.4|1283.3|1282.1|1281.4|1280.2|95
1632294300000|2021-09-22 07:05:00|1281.8|1280.6|1282.9|1281.7|1283.2|1282|1281.6|1280.4|77
1632294600000|2021-09-22 07:10:00|1283|1281.8|1282.6|1281.4|1283.3|1282.1|1282.5|1281.3|28
1632294900000|2021-09-22 07:15:00|1282.5|1281.3|1281.9|1280.7|1282.8|1281.6|1281.4|1280.2|58
1632295200000|2021-09-22 07:20:00|1281.8|1280.6|1280.4|1279.2|1282.3|1281.1|1279.9|1278.7|120
1632295500000|2021-09-22 07:25:00|1280.5|1279.3|1280.1|1278.9|1280.6|1279.4|1280|1278.8|94
1632295800000|2021-09-22 07:30:00|1280.2|1279|1280.5|1279.3|1280.9|1279.7|1280.2|1279|35
1632296100000|2021-09-22 07:35:00|1280.6|1279.4|1280.4|1279.2|1280.8|1279.6|1280.2|1279|26
1632296400000|2021-09-22 07:40:00|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.4|1278.2|20
1632296700000|2021-09-22 07:45:00|1280|1278.8|1280.1|1278.9|1280.6|1279.4|1279.6|1278.4|24
1632297000000|2021-09-22 07:50:00|1279.9|1278.7|1280.3|1279.1|1280.4|1279.2|1279.7|1278.5|10
1632297300000|2021-09-22 07:55:00|1280.1|1278.9|1280.4|1279.2|1280.4|1279.2|1279.8|1278.6|49
1632297600000|2021-09-22 08:00:00|1280.5|1279.3|1280.4|1279.2|1280.8|1279.6|1280|1278.8|44
1632297900000|2021-09-22 08:05:00|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.3|1279.1|23
1632298200000|2021-09-22 08:10:00|1280.6|1279.4|1281.1|1279.9|1281.6|1280.4|1280.6|1279.4|31
1632298500000|2021-09-22 08:15:00|1281|1279.8|1280|1278.8|1281.3|1280.1|1279.9|1278.7|105
1632298800000|2021-09-22 08:20:00|1279.9|1278.7|1279.6|1278.4|1280.1|1278.9|1279.3|1278.1|19
1632299100000|2021-09-22 08:25:00|1279.5|1278.3|1278.7|1277.5|1279.7|1278.5|1278.7|1277.5|143
1632299400000|2021-09-22 08:30:00|1279|1277.8|1279.4|1278.2|1279.6|1278.4|1278.9|1277.7|33
1632299700000|2021-09-22 08:35:00|1279.3|1278.1|1279.9|1278.7|1279.9|1278.7|1278.9|1277.7|9
1632300000000|2021-09-22 08:40:00|1280.2|1279|1280.6|1279.4|1280.9|1279.7|1279.8|1278.6|51
1632300300000|2021-09-22 08:45:00|1280.7|1279.5|1281.3|1280.1|1281.4|1280.2|1280.6|1279.4|15
1632300600000|2021-09-22 08:50:00|1281.2|1280|1282.2|1281|1282.4|1281.2|1281.2|1280|52
1632300900000|2021-09-22 08:55:00|1282.4|1281.2|1283.1|1281.9|1283.4|1282.2|1282.3|1281.1|51
1632301200000|2021-09-22 09:00:00|1283.2|1282|1282.9|1281.7|1283.5|1282.3|1282.9|1281.7|20
1632301500000|2021-09-22 09:05:00|1282.7|1281.5|1283|1281.8|1283|1281.8|1282.7|1281.5|10
1632301800000|2021-09-22 09:10:00|1282.9|1281.7|1283.7|1282.5|1283.9|1282.7|1282.8|1281.6|38
1632302100000|2021-09-22 09:15:00|1283.8|1282.6|1284.6|1283.4|1285|1283.8|1283.7|1282.5|108
1632302400000|2021-09-22 09:20:00|1284.7|1283.5|1284|1282.8|1285|1283.8|1284|1282.8|46
1632302700000|2021-09-22 09:25:00|1284.2|1283|1284.4|1283.2|1284.6|1283.4|1283.6|1282.4|32
1632303000000|2021-09-22 09:30:00|1284.2|1283|1283.4|1282.2|1284.4|1283.2|1283.3|1282.1|20
1632303300000|2021-09-22 09:35:00|1283.2|1282|1283.1|1281.9|1283.5|1282.3|1283|1281.8|24
1632303600000|2021-09-22 09:40:00|1283|1281.8|1283.1|1281.9|1283.4|1282.2|1283|1281.8|5
1632303900000|2021-09-22 09:45:00|1283.2|1282|1282.5|1281.3|1283.4|1282.2|1282.3|1281.1|25
1632304200000|2021-09-22 09:50:00|1282.6|1281.4|1283.1|1281.9|1283.5|1282.3|1282.5|1281.3|13
1632304500000|2021-09-22 09:55:00|1283.2|1282|1282.6|1281.4|1283.5|1282.3|1282.4|1281.2|8
1632304800000|2021-09-22 10:00:00|1282.4|1281.2|1282.1|1280.9|1282.4|1281.2|1281.6|1280.4|49
1632305100000|2021-09-22 10:05:00|1282.4|1281.2|1281.6|1280.4|1282.4|1281.2|1281.6|1280.4|12
1632305400000|2021-09-22 10:10:00|1281.5|1280.3|1282.4|1281.2|1282.9|1281.7|1281.4|1280.2|30
1632305700000|2021-09-22 10:15:00|1282.5|1281.3|1281.9|1280.7|1282.6|1281.4|1281.6|1280.4|8
1632306000000|2021-09-22 10:20:00|1282|1280.8|1281.6|1280.4|1282.4|1281.2|1281.6|1280.4|18
1632306300000|2021-09-22 10:25:00|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1280.9|1279.7|66
1632306600000|2021-09-22 10:30:00|1281.6|1280.4|1283.3|1282.1|1283.3|1282.1|1281.6|1280.4|21
1632306900000|2021-09-22 10:35:00|1283.4|1282.2|1283.3|1282.1|1283.6|1282.4|1283.3|1282.1|26
1632307200000|2021-09-22 10:40:00|1283.4|1282.2|1283.8|1282.6|1283.8|1282.6|1283.3|1282.1|26
1632307500000|2021-09-22 10:45:00|1283.7|1282.5|1283.9|1282.7|1284.2|1283|1283.6|1282.4|21
1632307800000|2021-09-22 10:50:00|1284|1282.8|1284.4|1283.2|1284.4|1283.2|1283.8|1282.6|18
1632308100000|2021-09-22 10:55:00|1284.3|1283.1|1283.6|1282.4|1284.4|1283.2|1283.6|1282.4|14
1632308400000|2021-09-22 11:00:00|1283.8|1282.6|1283.1|1281.9|1283.8|1282.6|1283|1281.8|12
1632308700000|2021-09-22 11:05:00|1283|1281.8|1282.5|1281.3|1283.6|1282.4|1282.5|1281.3|21
1632309000000|2021-09-22 11:10:00|1282.4|1281.2|1282.9|1281.7|1282.9|1281.7|1282.4|1281.2|5
1632309300000|2021-09-22 11:15:00|1283|1281.8|1282.6|1281.4|1283|1281.8|1282.5|1281.3|10
1632309600000|2021-09-22 11:20:00|1282.4|1281.2|1282.6|1281.4|1282.9|1281.7|1282.4|1281.2|36
1632309900000|2021-09-22 11:25:00|1282.4|1281.2|1282.9|1281.7|1282.9|1281.7|1282.3|1281.1|2
1632310200000|2021-09-22 11:30:00|1282.5|1281.3|1283.4|1282.2|1283.5|1282.3|1282.4|1281.2|30
1632310500000|2021-09-22 11:35:00|1283.3|1282.1|1283.4|1282.2|1283.6|1282.4|1282.9|1281.7|21
1632310800000|2021-09-22 11:40:00|1283.6|1282.4|1283.9|1282.7|1284.2|1283|1283.6|1282.4|52
1632311100000|2021-09-22 11:45:00|1284.1|1282.9|1284.1|1282.9|1284.5|1283.3|1284.1|1282.9|23
1632311400000|2021-09-22 11:50:00|1283.8|1282.6|1283.9|1282.7|1284|1282.8|1283.6|1282.4|35
1632311700000|2021-09-22 11:55:00|1283.7|1282.5|1283.6|1282.4|1284|1282.8|1283.4|1282.2|103
1632312000000|2021-09-22 12:00:00|1283.7|1282.5|1284.1|1282.9|1284.1|1282.9|1283.6|1282.4|58
1632312300000|2021-09-22 12:05:00|1283.5|1282.3|1283.8|1282.6|1284.3|1283.1|1283.3|1282.1|166
1632312600000|2021-09-22 12:10:00|1283.7|1282.5|1283.7|1282.5|1285|1283.8|1283.3|1282.1|297
1632312900000|2021-09-22 12:15:00|1283.5|1282.3|1283.2|1282|1284.1|1282.9|1283|1281.8|110
1632313200000|2021-09-22 12:20:00|1283.5|1282.3|1283.7|1282.5|1283.7|1282.5|1283.4|1282.2|95
1632313500000|2021-09-22 12:25:00|1283.6|1282.4|1284.7|1283.5|1285.1|1283.9|1283.5|1282.3|84
1632313800000|2021-09-22 12:30:00|1284.6|1283.4|1284.4|1283.2|1284.7|1283.5|1284.1|1282.9|66
1632314100000|2021-09-22 12:35:00|1284.3|1283.1|1284.8|1283.6|1285.1|1283.9|1284|1282.8|94
1632314400000|2021-09-22 12:40:00|1284.7|1283.5|1284.6|1283.4|1285.1|1283.9|1284.6|1283.4|121
1632317400000|2021-09-22 13:30:00|1282.7|1281.5|1285.6|1284.4|1286.2|1285|1281.9|1280.7|1606
1632317700000|2021-09-22 13:35:00|1286|1284.8|1289.3|1288.1|1289.8|1288.6|1285.6|1284.4|1086
1632318000000|2021-09-22 13:40:00|1289.4|1288.2|1290.2|1289|1291.4|1290.2|1289.2|1288|1514
1632318300000|2021-09-22 13:45:00|1290.3|1289.1|1289|1287.8|1291.4|1290.2|1289|1287.8|907
1632318600000|2021-09-22 13:50:00|1289.1|1287.9|1286.1|1284.9|1289.1|1287.9|1285.9|1284.7|1089
1632318900000|2021-09-22 13:55:00|1286.2|1285|1286.1|1284.9|1287.6|1286.4|1285.8|1284.6|501
1632319200000|2021-09-22 14:00:00|1286.2|1285|1287|1285.8|1287.6|1286.4|1285.4|1284.2|929
1632319500000|2021-09-22 14:05:00|1286.9|1285.7|1287.7|1286.5|1287.8|1286.6|1286.2|1285|320
1632319800000|2021-09-22 14:10:00|1288|1286.8|1287.3|1286.1|1288.2|1287|1286.3|1285.1|525
1632320100000|2021-09-22 14:15:00|1287.5|1286.3|1289|1287.8|1289.1|1287.9|1287|1285.8|403
1632320400000|2021-09-22 14:20:00|1289.1|1287.9|1289|1287.8|1289.8|1288.6|1288.4|1287.2|588
1632320700000|2021-09-22 14:25:00|1288.7|1287.5|1288.3|1287.1|1289|1287.8|1287.9|1286.7|485
1632321000000|2021-09-22 14:30:00|1288.2|1287|1289.5|1288.3|1289.6|1288.4|1287.9|1286.7|312
1632321300000|2021-09-22 14:35:00|1289.6|1288.4|1288.6|1287.4|1289.7|1288.5|1287.6|1286.4|229
1632321600000|2021-09-22 14:40:00|1288.5|1287.3|1291.3|1290.1|1291.6|1290.4|1288.5|1287.3|533
1632321900000|2021-09-22 14:45:00|1291.5|1290.3|1289.6|1288.4|1291.8|1290.6|1289.6|1288.4|720
1632322200000|2021-09-22 14:50:00|1289.7|1288.5|1286.7|1285.5|1290.5|1289.3|1286.7|1285.5|1058
1632322500000|2021-09-22 14:55:00|1286.6|1285.4|1286|1284.8|1287.9|1286.7|1285.6|1284.4|749
1632322800000|2021-09-22 15:00:00|1285.9|1284.7|1286.5|1285.3|1287.3|1286.1|1285.9|1284.7|438
1632323100000|2021-09-22 15:05:00|1286.6|1285.4|1280.3|1279.1|1286.7|1285.5|1279.7|1278.5|1425
1632323400000|2021-09-22 15:10:00|1280.2|1279|1279.6|1278.4|1280.2|1279|1277.2|1276|1453
1632323700000|2021-09-22 15:15:00|1279.7|1278.5|1281.9|1280.7|1282.2|1281|1279.4|1278.2|680
1632324000000|2021-09-22 15:20:00|1282|1280.8|1281.7|1280.5|1282.8|1281.6|1281.2|1280|855
1632324300000|2021-09-22 15:25:00|1281.6|1280.4|1284.5|1283.3|1284.7|1283.5|1281.6|1280.4|543
1632324600000|2021-09-22 15:30:00|1284.4|1283.2|1282.8|1281.6|1284.4|1283.2|1282.1|1280.9|395
1632324900000|2021-09-22 15:35:00|1282.9|1281.7|1281.8|1280.6|1283.3|1282.1|1281.6|1280.4|163
1632325200000|2021-09-22 15:40:00|1281.9|1280.7|1282.1|1280.9|1282.5|1281.3|1281.1|1279.9|265
1632325500000|2021-09-22 15:45:00|1282.3|1281.1|1281.3|1280.1|1282.3|1281.1|1280.6|1279.4|281
1632325800000|2021-09-22 15:50:00|1281.4|1280.2|1280.8|1279.6|1282|1280.8|1280.5|1279.3|191
1632326100000|2021-09-22 15:55:00|1280.9|1279.7|1281.3|1280.1|1281.8|1280.6|1280.4|1279.2|367
1632326400000|2021-09-22 16:00:00|1281.1|1279.9|1280.8|1279.6|1281.8|1280.6|1280.6|1279.4|321
1632326700000|2021-09-22 16:05:00|1280.9|1279.7|1281.7|1280.5|1282|1280.8|1279.8|1278.6|284
1632327000000|2021-09-22 16:10:00|1281.4|1280.2|1285.7|1284.5|1286.3|1285.1|1281.4|1280.2|599
1632327300000|2021-09-22 16:15:00|1285.8|1284.6|1284.9|1283.7|1286.5|1285.3|1284.9|1283.7|375
1632327600000|2021-09-22 16:20:00|1285|1283.8|1286.4|1285.2|1286.5|1285.3|1284.9|1283.7|348
1632327900000|2021-09-22 16:25:00|1286.2|1285|1284.4|1283.2|1286.2|1285|1283.8|1282.6|271
1632328200000|2021-09-22 16:30:00|1284.1|1282.9|1288.6|1287.4|1288.8|1287.6|1284.1|1282.9|515
1632328500000|2021-09-22 16:35:00|1288.7|1287.5|1287.8|1286.6|1288.9|1287.7|1287.6|1286.4|365
1632328800000|2021-09-22 16:40:00|1287.9|1286.7|1287.6|1286.4|1288.4|1287.2|1287.3|1286.1|155
1632329100000|2021-09-22 16:45:00|1287.7|1286.5|1288.1|1286.9|1289.1|1287.9|1287.2|1286|177
1632329400000|2021-09-22 16:50:00|1288.2|1287|1289.8|1288.6|1289.8|1288.6|1287.9|1286.7|340
1632329700000|2021-09-22 16:55:00|1289.7|1288.5|1288.9|1287.7|1289.9|1288.7|1288.8|1287.6|275
1632330000000|2021-09-22 17:00:00|1289|1287.8|1287.9|1286.7|1289.3|1288.1|1287.4|1286.2|331
1632330300000|2021-09-22 17:05:00|1287.7|1286.5|1287.9|1286.7|1287.9|1286.7|1287.2|1286|122
1632330600000|2021-09-22 17:10:00|1287.8|1286.6|1287.9|1286.7|1288|1286.8|1286.8|1285.6|291
1632330900000|2021-09-22 17:15:00|1287.8|1286.6|1288.3|1287.1|1289.1|1287.9|1287.8|1286.6|218
1632331200000|2021-09-22 17:20:00|1288.2|1287|1289.3|1288.1|1289.4|1288.2|1288.1|1286.9|228
1632331500000|2021-09-22 17:25:00|1289.1|1287.9|1288.8|1287.6|1289.5|1288.3|1288.3|1287.1|254
1632331800000|2021-09-22 17:30:00|1288.7|1287.5|1287.9|1286.7|1289.3|1288.1|1287.8|1286.6|270
1632332100000|2021-09-22 17:35:00|1287.8|1286.6|1287.4|1286.2|1288.3|1287.1|1286.4|1285.2|387
1632332400000|2021-09-22 17:40:00|1287.3|1286.1|1288.3|1287.1|1288.7|1287.5|1287.3|1286.1|320
1632332700000|2021-09-22 17:45:00|1288.2|1287|1287.9|1286.7|1288.7|1287.5|1287.4|1286.2|271
1632333000000|2021-09-22 17:50:00|1288|1286.8|1288.4|1287.2|1288.6|1287.4|1287.5|1286.3|284
1632333300000|2021-09-22 17:55:00|1288.3|1287.1|1288.4|1287.2|1288.8|1287.6|1288.3|1287.1|317
1632333600000|2021-09-22 18:00:00|1288.5|1287.3|1288.8|1287.6|1289.5|1288.3|1288.4|1287.2|419
1632333900000|2021-09-22 18:05:00|1288.7|1287.5|1289.7|1288.5|1290|1288.8|1288.7|1287.5|552
1632334200000|2021-09-22 18:10:00|1289.5|1288.3|1289.9|1288.7|1290.4|1289.2|1288.7|1287.5|1453
1632334500000|2021-09-22 18:15:00|1289.8|1288.6|1289.6|1288.4|1290.7|1289.5|1289.1|1287.9|985
1632355200000|2021-09-23 00:00:00|1289.5|1288.3|1288.2|1287|1291.1|1289.9|1287.4|1286.2|411
1632355500000|2021-09-23 00:05:00|1288.1|1286.9|1286.5|1285.3|1288.2|1287|1286.4|1285.2|89
1632355800000|2021-09-23 00:10:00|1286.6|1285.4|1287.9|1286.7|1287.9|1286.7|1286.6|1285.4|66
1632356100000|2021-09-23 00:15:00|1287.8|1286.6|1288.5|1287.3|1288.8|1287.6|1287.8|1286.6|53
1632356400000|2021-09-23 00:20:00|1288.4|1287.2|1289.2|1288|1289.4|1288.2|1288.3|1287.1|56
1632356700000|2021-09-23 00:25:00|1289.3|1288.1|1288.9|1287.7|1289.4|1288.2|1288.9|1287.7|16
1632357000000|2021-09-23 00:30:00|1288.8|1287.6|1288.6|1287.4|1289.2|1288|1288.4|1287.2|54
1632357300000|2021-09-23 00:35:00|1288.7|1287.5|1288.7|1287.5|1289.1|1287.9|1288.4|1287.2|13
1632357600000|2021-09-23 00:40:00|1288.6|1287.4|1288.5|1287.3|1288.7|1287.5|1288.3|1287.1|9
1632357900000|2021-09-23 00:45:00|1288.7|1287.5|1288.7|1287.5|1288.8|1287.6|1288.4|1287.2|8
1632358200000|2021-09-23 00:50:00|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.6|1287.4|16
1632358500000|2021-09-23 00:55:00|1288.8|1287.6|1288.4|1287.2|1288.8|1287.6|1288.4|1287.2|20
1632358800000|2021-09-23 01:00:00|1288.3|1287.1|1287.1|1285.9|1288.3|1287.1|1286.3|1285.1|97
1632359100000|2021-09-23 01:05:00|1287|1285.8|1286.6|1285.4|1287.2|1286|1286.2|1285|66
1632359400000|2021-09-23 01:10:00|1286.5|1285.3|1286.8|1285.6|1287.1|1285.9|1286.2|1285|74
1632359700000|2021-09-23 01:15:00|1286.7|1285.5|1288.6|1287.4|1288.7|1287.5|1286.7|1285.5|105
1632360000000|2021-09-23 01:20:00|1288.3|1287.1|1288.9|1287.7|1289.2|1288|1288.3|1287.1|83
1632360300000|2021-09-23 01:25:00|1288.8|1287.6|1288.7|1287.5|1288.9|1287.7|1287.8|1286.6|18
1632360600000|2021-09-23 01:30:00|1288.8|1287.6|1288.9|1287.7|1289.4|1288.2|1288.3|1287.1|92
1632360900000|2021-09-23 01:35:00|1289.2|1288|1288.9|1287.7|1289.2|1288|1288.7|1287.5|30
1632361200000|2021-09-23 01:40:00|1289.2|1288|1289.4|1288.2|1289.4|1288.2|1288.7|1287.5|86
1632361500000|2021-09-23 01:45:00|1289.3|1288.1|1288.7|1287.5|1289.3|1288.1|1288.7|1287.5|76
1632361800000|2021-09-23 01:50:00|1288.4|1287.2|1287.9|1286.7|1288.7|1287.5|1287.5|1286.3|46
1632362100000|2021-09-23 01:55:00|1287.8|1286.6|1287.8|1286.6|1287.9|1286.7|1287.6|1286.4|9
1632362400000|2021-09-23 02:00:00|1287.9|1286.7|1286.7|1285.5|1287.9|1286.7|1286.7|1285.5|35
1632362700000|2021-09-23 02:05:00|1286.4|1285.2|1285.4|1284.2|1286.6|1285.4|1285.3|1284.1|115
1632363000000|2021-09-23 02:10:00|1285.3|1284.1|1286.1|1284.9|1286.3|1285.1|1285.3|1284.1|96
1632363300000|2021-09-23 02:15:00|1286.3|1285.1|1287.4|1286.2|1287.8|1286.6|1286.3|1285.1|27
1632363600000|2021-09-23 02:20:00|1287.3|1286.1|1287.2|1286|1287.9|1286.7|1286.9|1285.7|34
1632363900000|2021-09-23 02:25:00|1287.1|1285.9|1288.3|1287.1|1288.4|1287.2|1287|1285.8|118
1632364200000|2021-09-23 02:30:00|1287.8|1286.6|1289.3|1288.1|1289.5|1288.3|1287.7|1286.5|301
1632364500000|2021-09-23 02:35:00|1289.8|1288.6|1289.3|1288.1|1290.4|1289.2|1289.3|1288.1|128
1632364800000|2021-09-23 02:40:00|1289.5|1288.3|1289.5|1288.3|1289.9|1288.7|1289.3|1288.1|102
1632365100000|2021-09-23 02:45:00|1289.8|1288.6|1290|1288.8|1290|1288.8|1288.9|1287.7|83
1632365400000|2021-09-23 02:50:00|1289.9|1288.7|1291.2|1290|1291.3|1290.1|1289.9|1288.7|100
1632365700000|2021-09-23 02:55:00|1291|1289.8|1289.4|1288.2|1291|1289.8|1289|1287.8|198
1632366000000|2021-09-23 03:00:00|1289.3|1288.1|1290.2|1289|1290.2|1289|1288.5|1287.3|142
1632366300000|2021-09-23 03:05:00|1290.3|1289.1|1290.6|1289.4|1290.6|1289.4|1290|1288.8|66
1632366600000|2021-09-23 03:10:00|1290.5|1289.3|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|14
1632366900000|2021-09-23 03:15:00|1290.5|1289.3|1291.7|1290.5|1291.7|1290.5|1290.5|1289.3|64
1632367200000|2021-09-23 03:20:00|1292.2|1291|1291.4|1290.2|1292.2|1291|1291.4|1290.2|281
1632367500000|2021-09-23 03:25:00|1291.3|1290.1|1291.9|1290.7|1292.2|1291|1291.1|1289.9|202
1632367800000|2021-09-23 03:30:00|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.1|1289.9|17
1632368100000|2021-09-23 03:35:00|1291.6|1290.4|1291.1|1289.9|1291.8|1290.6|1291|1289.8|29
1632368400000|2021-09-23 03:40:00|||||||||2
1632368700000|2021-09-23 03:45:00|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.7|1289.5|18
1632369000000|2021-09-23 03:50:00|1291.1|1289.9|1291.7|1290.5|1291.9|1290.7|1291.1|1289.9|87
1632369300000|2021-09-23 03:55:00|1291.8|1290.6|1291.5|1290.3|1291.8|1290.6|1291.5|1290.3|14
1632369600000|2021-09-23 04:00:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.2|1290|3
1632369900000|2021-09-23 04:05:00|1291.4|1290.2|1291.3|1290.1|1291.5|1290.3|1291.2|1290|7
1632370200000|2021-09-23 04:10:00|1291.2|1290|1290.8|1289.6|1291.2|1290|1290.8|1289.6|3
1632370500000|2021-09-23 04:15:00|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|0
1632370800000|2021-09-23 04:20:00|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1632371100000|2021-09-23 04:25:00|1291.2|1290|1291.3|1290.1|1291.8|1290.6|1291.2|1290|251
1632371400000|2021-09-23 04:30:00|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.1|1289.9|10
1632371700000|2021-09-23 04:35:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.2|1290|1
1632372000000|2021-09-23 04:40:00|1291.2|1290|1291.2|1290|1291.3|1290.1|1291|1289.8|1
1632372300000|2021-09-23 04:45:00|1291.1|1289.9|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|3
1632372600000|2021-09-23 04:50:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|3
1632372900000|2021-09-23 04:55:00|||||||||7
1632373200000|2021-09-23 05:00:00|1291.3|1290.1|1291.4|1290.2|1291.8|1290.6|1291.3|1290.1|27
1632373500000|2021-09-23 05:05:00|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.2|1290|17
1632373800000|2021-09-23 05:10:00|1291.5|1290.3|1291.3|1290.1|1291.6|1290.4|1291.1|1289.9|13
1632374100000|2021-09-23 05:15:00|1291.2|1290|1291.4|1290.2|1291.4|1290.2|1291.2|1290|4
1632374400000|2021-09-23 05:20:00|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.1|1289.9|3
1632374700000|2021-09-23 05:25:00|1291.1|1289.9|1291.5|1290.3|1291.5|1290.3|1291|1289.8|16
1632375000000|2021-09-23 05:30:00|1291.6|1290.4|1294.2|1293|1294.4|1293.2|1291.5|1290.3|566
1632375300000|2021-09-23 05:35:00|1294.3|1293.1|1293.5|1292.3|1294.4|1293.2|1293.2|1292|116
1632375600000|2021-09-23 05:40:00|1293.6|1292.4|1293.7|1292.5|1294.1|1292.9|1293.2|1292|114
1632375900000|2021-09-23 05:45:00|1294|1292.8|1293.8|1292.6|1294.3|1293.1|1293.8|1292.6|123
1632376200000|2021-09-23 05:50:00|1293.9|1292.7|1294.1|1292.9|1294.8|1293.6|1293.6|1292.4|227
1632376500000|2021-09-23 05:55:00|1294.2|1293|1294.6|1293.4|1294.8|1293.6|1294.1|1292.9|41
1632376800000|2021-09-23 06:00:00|1294.7|1293.5|1295.1|1293.9|1295.3|1294.1|1294.5|1293.3|134
1632377100000|2021-09-23 06:05:00|1294.9|1293.7|1293.8|1292.6|1295|1293.8|1293.6|1292.4|65
1632377400000|2021-09-23 06:10:00|1293.7|1292.5|1294.8|1293.6|1295.4|1294.2|1293.6|1292.4|51
1632377700000|2021-09-23 06:15:00|1294.9|1293.7|1294.7|1293.5|1295.1|1293.9|1294.6|1293.4|37
1632378000000|2021-09-23 06:20:00|1294.6|1293.4|1295.4|1294.2|1295.8|1294.6|1294.6|1293.4|182
1632378300000|2021-09-23 06:25:00|1295.3|1294.1|1295.9|1294.7|1296.3|1295.1|1295.3|1294.1|175
1632378600000|2021-09-23 06:30:00|1295.8|1294.6|1296.1|1294.9|1296.3|1295.1|1295.8|1294.6|88
1632378900000|2021-09-23 06:35:00|1296.2|1295|1297|1295.8|1297.7|1296.5|1296.1|1294.9|320
1632379200000|2021-09-23 06:40:00|1297.1|1295.9|1295.1|1293.9|1297.3|1296.1|1295.1|1293.9|380
1632379500000|2021-09-23 06:45:00|1295.3|1294.1|1294.9|1293.7|1295.6|1294.4|1294.7|1293.5|85
1632379800000|2021-09-23 06:50:00|1295|1293.8|1295.8|1294.6|1296.3|1295.1|1294.9|1293.7|279
1632380100000|2021-09-23 06:55:00|1295.7|1294.5|1297|1295.8|1297.1|1295.9|1295.1|1293.9|145
1632380400000|2021-09-23 07:00:00|1296.9|1295.7|1296.7|1295.5|1297.1|1295.9|1295.9|1294.7|311
1632380700000|2021-09-23 07:05:00|1296.8|1295.6|1295.3|1294.1|1296.8|1295.6|1295.3|1294.1|72
1632381000000|2021-09-23 07:10:00|1295.4|1294.2|1294.6|1293.4|1295.6|1294.4|1294.6|1293.4|45
1632381300000|2021-09-23 07:15:00|1294.8|1293.6|1295.1|1293.9|1295.3|1294.1|1294.7|1293.5|32
1632381600000|2021-09-23 07:20:00|1295|1293.8|1294.7|1293.5|1295.1|1293.9|1294.6|1293.4|15
1632381900000|2021-09-23 07:25:00|1294.8|1293.6|1294.6|1293.4|1294.8|1293.6|1294.5|1293.3|41
1632382200000|2021-09-23 07:30:00|1294.5|1293.3|1294.8|1293.6|1295.6|1294.4|1294.1|1292.9|27
1632382500000|2021-09-23 07:35:00|1294.9|1293.7|1295.8|1294.6|1296.1|1294.9|1294.8|1293.6|13
1632382800000|2021-09-23 07:40:00|1296|1294.8|1296.7|1295.5|1296.8|1295.6|1295.9|1294.7|76
1632383100000|2021-09-23 07:45:00|1296.8|1295.6|1296.5|1295.3|1296.8|1295.6|1296.1|1294.9|84
1632383400000|2021-09-23 07:50:00|1296.6|1295.4|1296.3|1295.1|1296.8|1295.6|1296.3|1295.1|62
1632383700000|2021-09-23 07:55:00|1296.6|1295.4|1296.1|1294.9|1296.6|1295.4|1295.6|1294.4|55
1632384000000|2021-09-23 08:00:00|1296.3|1295.1|1296.5|1295.3|1296.6|1295.4|1296|1294.8|19
1632384300000|2021-09-23 08:05:00|1296.6|1295.4|1296.3|1295.1|1296.8|1295.6|1296.3|1295.1|35
1632384600000|2021-09-23 08:10:00|1296.2|1295|1296.4|1295.2|1296.7|1295.5|1296|1294.8|44
1632384900000|2021-09-23 08:15:00|1296.3|1295.1|1296.1|1294.9|1296.6|1295.4|1296.1|1294.9|21
1632385200000|2021-09-23 08:20:00|1296.3|1295.1|1296.3|1295.1|1296.5|1295.3|1296.3|1295.1|4
1632385500000|2021-09-23 08:25:00|1296.2|1295|1296.1|1294.9|1296.5|1295.3|1296|1294.8|54
1632385800000|2021-09-23 08:30:00|1296|1294.8|1296.6|1295.4|1296.8|1295.6|1296|1294.8|37
1632386100000|2021-09-23 08:35:00|1296.7|1295.5|1296|1294.8|1297|1295.8|1296|1294.8|28
1632386400000|2021-09-23 08:40:00|1295.9|1294.7|1295.3|1294.1|1295.9|1294.7|1294.9|1293.7|33
1632386700000|2021-09-23 08:45:00|1295.2|1294|1295.5|1294.3|1296|1294.8|1295.2|1294|26
1632387000000|2021-09-23 08:50:00|1295.4|1294.2|1295.1|1293.9|1295.6|1294.4|1295.1|1293.9|19
1632387300000|2021-09-23 08:55:00|1295.3|1294.1|1295.5|1294.3|1295.7|1294.5|1295.3|1294.1|37
1632387600000|2021-09-23 09:00:00|1295.4|1294.2|1295.4|1294.2|1295.6|1294.4|1294.9|1293.7|58
1632387900000|2021-09-23 09:05:00|1295.5|1294.3|1295.7|1294.5|1296.3|1295.1|1294.8|1293.6|70
1632388200000|2021-09-23 09:10:00|1295.8|1294.6|1296.5|1295.3|1296.6|1295.4|1295.8|1294.6|12
1632388500000|2021-09-23 09:15:00|1296.6|1295.4|1296.8|1295.6|1296.9|1295.7|1296.3|1295.1|146
1632388800000|2021-09-23 09:20:00|1296.5|1295.3|1295.9|1294.7|1296.8|1295.6|1295.8|1294.6|73
1632389100000|2021-09-23 09:25:00|1296|1294.8|1295.7|1294.5|1296.5|1295.3|1295.7|1294.5|33
1632389400000|2021-09-23 09:30:00|1295.8|1294.6|1294.8|1293.6|1295.8|1294.6|1294.7|1293.5|70
1632389700000|2021-09-23 09:35:00|1294.9|1293.7|1295.7|1294.5|1295.9|1294.7|1294.7|1293.5|35
1632390000000|2021-09-23 09:40:00|1295.9|1294.7|1295.8|1294.6|1296.6|1295.4|1295.7|1294.5|39
1632390300000|2021-09-23 09:45:00|1295.5|1294.3|1295.5|1294.3|1295.8|1294.6|1295.1|1293.9|8
1632390600000|2021-09-23 09:50:00|1295.6|1294.4|1295.3|1294.1|1295.7|1294.5|1295.1|1293.9|8
1632390900000|2021-09-23 09:55:00|1295.2|1294|1295.8|1294.6|1295.8|1294.6|1295|1293.8|10
1632391200000|2021-09-23 10:00:00|1295.9|1294.7|1296.1|1294.9|1296.3|1295.1|1295.7|1294.5|15
1632391500000|2021-09-23 10:05:00|1296|1294.8|1295.4|1294.2|1296|1294.8|1295.2|1294|48
1632391800000|2021-09-23 10:10:00|1295.5|1294.3|1294.5|1293.3|1295.7|1294.5|1293.8|1292.6|120
1632392100000|2021-09-23 10:15:00|1294.4|1293.2|1294|1292.8|1294.8|1293.6|1293.8|1292.6|37
1632392400000|2021-09-23 10:20:00|1293.9|1292.7|1293.8|1292.6|1294.3|1293.1|1293.7|1292.5|33
1632392700000|2021-09-23 10:25:00|1294.1|1292.9|1293.9|1292.7|1294.3|1293.1|1293.7|1292.5|17
1632393000000|2021-09-23 10:30:00|1294|1292.8|1294.4|1293.2|1294.6|1293.4|1293.8|1292.6|53
1632393300000|2021-09-23 10:35:00|1294.5|1293.3|1294.5|1293.3|1294.6|1293.4|1294|1292.8|21
1632393600000|2021-09-23 10:40:00|1294.3|1293.1|1295.1|1293.9|1295.3|1294.1|1294.3|1293.1|27
1632393900000|2021-09-23 10:45:00|1295|1293.8|1295.1|1293.9|1295.6|1294.4|1294.5|1293.3|26
1632394200000|2021-09-23 10:50:00|1294.9|1293.7|1295.3|1294.1|1295.5|1294.3|1294.7|1293.5|37
1632394500000|2021-09-23 10:55:00|1295.2|1294|1295.2|1294|1295.8|1294.6|1295.1|1293.9|9
1632394800000|2021-09-23 11:00:00|1295.3|1294.1|1295.1|1293.9|1295.6|1294.4|1295.1|1293.9|88
1632395100000|2021-09-23 11:05:00|1295.2|1294|1295.6|1294.4|1295.9|1294.7|1295.1|1293.9|51
1632395400000|2021-09-23 11:10:00|1295.3|1294.1|1295.1|1293.9|1295.6|1294.4|1294.9|1293.7|40
1632395700000|2021-09-23 11:15:00|1295.2|1294|1294.8|1293.6|1296|1294.8|1294.7|1293.5|54
1632396000000|2021-09-23 11:20:00|1295.1|1293.9|1294.7|1293.5|1295.3|1294.1|1294.6|1293.4|56
1632396300000|2021-09-23 11:25:00|1294.8|1293.6|1293.6|1292.4|1294.8|1293.6|1293.4|1292.2|171
1632396600000|2021-09-23 11:30:00|1293.4|1292.2|1293.7|1292.5|1293.7|1292.5|1293.4|1292.2|38
1632396900000|2021-09-23 11:35:00|1293.6|1292.4|1293.2|1292|1293.7|1292.5|1293.2|1292|55
1632397200000|2021-09-23 11:40:00|1293.1|1291.9|1292.9|1291.7|1293.2|1292|1292.7|1291.5|87
1632397500000|2021-09-23 11:45:00|1292.8|1291.6|1293.2|1292|1293.2|1292|1292.7|1291.5|23
1632397800000|2021-09-23 11:50:00|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|64
1632398100000|2021-09-23 11:55:00|1293.2|1292|1293.7|1292.5|1293.7|1292.5|1293.2|1292|137
1632398400000|2021-09-23 12:00:00|1293.6|1292.4|1294.3|1293.1|1294.3|1293.1|1293.6|1292.4|88
1632398700000|2021-09-23 12:05:00|1294.2|1293|1294.2|1293|1294.8|1293.6|1293.8|1292.6|152
1632399000000|2021-09-23 12:10:00|1294.3|1293.1|1293.6|1292.4|1294.6|1293.4|1293.3|1292.1|194
1632399300000|2021-09-23 12:15:00|1293.3|1292.1|1293.3|1292.1|1293.7|1292.5|1293.1|1291.9|118
1632399600000|2021-09-23 12:20:00|1293.2|1292|1293.3|1292.1|1293.7|1292.5|1293.2|1292|23
1632399900000|2021-09-23 12:25:00|1293.2|1292|1292.8|1291.6|1293.4|1292.2|1292.1|1290.9|115
1632400200000|2021-09-23 12:30:00|1293.1|1291.9|1294.6|1293.4|1294.8|1293.6|1293.1|1291.9|95
1632400500000|2021-09-23 12:35:00|1294.7|1293.5|1294.8|1293.6|1295.1|1293.9|1293.9|1292.7|138
1632400800000|2021-09-23 12:40:00|1295.1|1293.9|1293.9|1292.7|1295.7|1294.5|1293.9|1292.7|111
1632403800000|2021-09-23 13:30:00|1292.7|1291.5|1287.3|1286.1|1293.1|1291.9|1287.3|1286.1|1683
1632404100000|2021-09-23 13:35:00|1287.7|1286.5|1287.4|1286.2|1288.2|1287|1283.3|1282.1|1927
1632404400000|2021-09-23 13:40:00|1287.3|1286.1|1288.6|1287.4|1288.7|1287.5|1285.2|1284|964
1632404700000|2021-09-23 13:45:00|1288.5|1287.3|1289|1287.8|1289.3|1288.1|1286.6|1285.4|1295
1632405000000|2021-09-23 13:50:00|1289.1|1287.9|1293.5|1292.3|1293.8|1292.6|1288.2|1287|1057
1632405300000|2021-09-23 13:55:00|1293.3|1292.1|1293.1|1291.9|1294.7|1293.5|1292.3|1291.1|1058
1632405600000|2021-09-23 14:00:00|1293.2|1292|1291.2|1290|1293.2|1292|1290.2|1289|1270
1632405900000|2021-09-23 14:05:00|1291|1289.8|1289.3|1288.1|1291.4|1290.2|1289|1287.8|375
1632406200000|2021-09-23 14:10:00|1289.4|1288.2|1289.8|1288.6|1290.9|1289.7|1288.7|1287.5|309
1632406500000|2021-09-23 14:15:00|1290|1288.8|1289.3|1288.1|1290.5|1289.3|1288.9|1287.7|531
1632406800000|2021-09-23 14:20:00|1289.1|1287.9|1289.2|1288|1290.2|1289|1288.7|1287.5|324
1632407100000|2021-09-23 14:25:00|1289|1287.8|1288.3|1287.1|1289.3|1288.1|1287.7|1286.5|234
1632407400000|2021-09-23 14:30:00|1288.2|1287|1286.8|1285.6|1288.7|1287.5|1286.2|1285|481
1632407700000|2021-09-23 14:35:00|1286.7|1285.5|1288.5|1287.3|1289.1|1287.9|1286.7|1285.5|383
1632408000000|2021-09-23 14:40:00|1288.4|1287.2|1288.7|1287.5|1289.4|1288.2|1288.2|1287|296
1632408300000|2021-09-23 14:45:00|1288.5|1287.3|1289.3|1288.1|1289.3|1288.1|1288|1286.8|433
1632408600000|2021-09-23 14:50:00|1289.2|1288|1290|1288.8|1290.4|1289.2|1288.9|1287.7|258
1632408900000|2021-09-23 14:55:00|1289.9|1288.7|1289.9|1288.7|1290.7|1289.5|1288.9|1287.7|500
1632409200000|2021-09-23 15:00:00|1290|1288.8|1290.9|1289.7|1291.4|1290.2|1289.5|1288.3|325
1632409500000|2021-09-23 15:05:00|1291|1289.8|1289.9|1288.7|1291.9|1290.7|1289.7|1288.5|400
1632409800000|2021-09-23 15:10:00|1290|1288.8|1288.9|1287.7|1290.1|1288.9|1288.9|1287.7|214
1632410100000|2021-09-23 15:15:00|1289|1287.8|1289.7|1288.5|1290.4|1289.2|1288.9|1287.7|285
1632410400000|2021-09-23 15:20:00|1289.6|1288.4|1290|1288.8|1290.9|1289.7|1289.4|1288.2|244
1632410700000|2021-09-23 15:25:00|1290.1|1288.9|1290.5|1289.3|1291|1289.8|1289.7|1288.5|271
1632411000000|2021-09-23 15:30:00|1290.6|1289.4|1290.3|1289.1|1290.9|1289.7|1290|1288.8|214
1632411300000|2021-09-23 15:35:00|1290.2|1289|1291|1289.8|1291.3|1290.1|1289.4|1288.2|263
1632411600000|2021-09-23 15:40:00|1290.9|1289.7|1290.9|1289.7|1291.5|1290.3|1290.7|1289.5|163
1632411900000|2021-09-23 15:45:00|1290.8|1289.6|1291.3|1290.1|1291.5|1290.3|1290.3|1289.1|264
1632412200000|2021-09-23 15:50:00|1291.4|1290.2|1290.9|1289.7|1291.9|1290.7|1290.8|1289.6|253
1632412500000|2021-09-23 15:55:00|1290.8|1289.6|1291.9|1290.7|1291.9|1290.7|1290.8|1289.6|159
1632412800000|2021-09-23 16:00:00|1292.1|1290.9|1291.3|1290.1|1292.4|1291.2|1291.2|1290|393
1632413100000|2021-09-23 16:05:00|1291.4|1290.2|1292.3|1291.1|1292.6|1291.4|1291.3|1290.1|236
1632413400000|2021-09-23 16:10:00|1292.2|1291|1290.9|1289.7|1292.5|1291.3|1290.4|1289.2|277
1632413700000|2021-09-23 16:15:00|1291|1289.8|1291.3|1290.1|1291.9|1290.7|1290.8|1289.6|198
1632414000000|2021-09-23 16:20:00|1291.4|1290.2|1291.8|1290.6|1291.9|1290.7|1290.9|1289.7|175
1632414300000|2021-09-23 16:25:00|1291.9|1290.7|1292.6|1291.4|1292.6|1291.4|1291.8|1290.6|259
1632414600000|2021-09-23 16:30:00|1292.5|1291.3|1291.5|1290.3|1292.9|1291.7|1291|1289.8|178
1632414900000|2021-09-23 16:35:00|1291.6|1290.4|1291.8|1290.6|1292.3|1291.1|1291.5|1290.3|144
1632415200000|2021-09-23 16:40:00|1291.7|1290.5|1291.8|1290.6|1291.9|1290.7|1291.4|1290.2|152
1632415500000|2021-09-23 16:45:00|1291.9|1290.7|1291.9|1290.7|1292.1|1290.9|1291.6|1290.4|144
1632415800000|2021-09-23 16:50:00|1292|1290.8|1292.1|1290.9|1292.6|1291.4|1291.9|1290.7|171
1632416100000|2021-09-23 16:55:00|1292.2|1291|1291.9|1290.7|1292.6|1291.4|1291.8|1290.6|236
1632416400000|2021-09-23 17:00:00|1291.8|1290.6|1291.8|1290.6|1292.6|1291.4|1291.7|1290.5|172
1632416700000|2021-09-23 17:05:00|1291.9|1290.7|1292.5|1291.3|1292.6|1291.4|1291.8|1290.6|119
1632417000000|2021-09-23 17:10:00|1292.4|1291.2|1292|1290.8|1292.5|1291.3|1291.4|1290.2|235
1632417300000|2021-09-23 17:15:00|1292.1|1290.9|1292.9|1291.7|1293.3|1292.1|1291.9|1290.7|274
1632417600000|2021-09-23 17:20:00|1292.8|1291.6|1291.5|1290.3|1293|1291.8|1291.3|1290.1|172
1632417900000|2021-09-23 17:25:00|1291.3|1290.1|1292.5|1291.3|1292.5|1291.3|1291.3|1290.1|359
1632418200000|2021-09-23 17:30:00|1292.6|1291.4|1292.3|1291.1|1292.8|1291.6|1292.1|1290.9|186
1632418500000|2021-09-23 17:35:00|1292.4|1291.2|1291.7|1290.5|1292.9|1291.7|1291.6|1290.4|362
1632418800000|2021-09-23 17:40:00|1291.8|1290.6|1292.3|1291.1|1292.3|1291.1|1291.8|1290.6|176
1632419100000|2021-09-23 17:45:00|1292.1|1290.9|1291.5|1290.3|1292.4|1291.2|1291.5|1290.3|147
1632419400000|2021-09-23 17:50:00|1291.7|1290.5|1292.4|1291.2|1292.4|1291.2|1291.5|1290.3|103
1632419700000|2021-09-23 17:55:00|1292.2|1291|1292.4|1291.2|1292.9|1291.7|1291.9|1290.7|348
1632420000000|2021-09-23 18:00:00|1292.5|1291.3|1292.4|1291.2|1292.9|1291.7|1291.9|1290.7|220
1632420300000|2021-09-23 18:05:00|1292.6|1291.4|1292|1290.8|1292.7|1291.5|1291.6|1290.4|367
1632420600000|2021-09-23 18:10:00|1292.1|1290.9|1291.8|1290.6|1292.4|1291.2|1291.1|1289.9|1364
1632420900000|2021-09-23 18:15:00|1291.9|1290.7|1292.1|1290.9|1292.4|1291.2|1290.9|1289.7|1037
1632441600000|2021-09-24 00:00:00|1291.2|1290|1289.8|1288.6|1291.8|1290.6|1289.8|1288.6|276
1632441900000|2021-09-24 00:05:00|1290|1288.8|1289.8|1288.6|1290.4|1289.2|1289.7|1288.5|68
1632442200000|2021-09-24 00:10:00|1289.9|1288.7|1291|1289.8|1291|1289.8|1289.8|1288.6|83
1632442500000|2021-09-24 00:15:00|1290.8|1289.6|1290.8|1289.6|1291.1|1289.9|1290.6|1289.4|28
1632442800000|2021-09-24 00:20:00|1290.7|1289.5|1290.8|1289.6|1290.9|1289.7|1290.6|1289.4|9
1632443100000|2021-09-24 00:25:00|1290.9|1289.7|1290.4|1289.2|1290.9|1289.7|1290.2|1289|20
1632443400000|2021-09-24 00:30:00|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.3|1289.1|20
1632443700000|2021-09-24 00:35:00|1290.7|1289.5|1290.6|1289.4|1290.8|1289.6|1290.5|1289.3|5
1632444000000|2021-09-24 00:40:00|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.1|1288.9|16
1632444300000|2021-09-24 00:45:00|1290.7|1289.5|1290.6|1289.4|1291|1289.8|1290.3|1289.1|15
1632444600000|2021-09-24 00:50:00|1290.7|1289.5|1290.6|1289.4|1291.1|1289.9|1290.3|1289.1|35
1632444900000|2021-09-24 00:55:00|1290.4|1289.2|1290.9|1289.7|1291|1289.8|1290.4|1289.2|26
1632445200000|2021-09-24 01:00:00|1290.8|1289.6|1290.3|1289.1|1291|1289.8|1289.9|1288.7|80
1632445500000|2021-09-24 01:05:00|1290.5|1289.3|1291|1289.8|1291|1289.8|1290.2|1289|58
1632445800000|2021-09-24 01:10:00|1290.8|1289.6|1291.3|1290.1|1291.3|1290.1|1290.6|1289.4|89
1632446100000|2021-09-24 01:15:00|1291.1|1289.9|1291.3|1290.1|1291.6|1290.4|1290.6|1289.4|56
1632446400000|2021-09-24 01:20:00|1291.2|1290|1292.3|1291.1|1292.3|1291.1|1291.2|1290|113
1632446700000|2021-09-24 01:25:00|1292.4|1291.2|1293.1|1291.9|1293.3|1292.1|1292.3|1291.1|213
1632447000000|2021-09-24 01:30:00|1293.2|1292|1292.8|1291.6|1293.2|1292|1292.8|1291.6|16
1632447300000|2021-09-24 01:35:00|1292.7|1291.5|1294|1292.8|1294|1292.8|1292.7|1291.5|66
1632447600000|2021-09-24 01:40:00|1294.1|1292.9|1293.6|1292.4|1294.5|1293.3|1293.6|1292.4|162
1632447900000|2021-09-24 01:45:00|1293.4|1292.2|1293.5|1292.3|1293.9|1292.7|1293.4|1292.2|86
1632448200000|2021-09-24 01:50:00|1293.1|1291.9|1293.5|1292.3|1293.6|1292.4|1293|1291.8|82
1632448500000|2021-09-24 01:55:00|1293.6|1292.4|1292.4|1291.2|1293.7|1292.5|1292|1290.8|42
1632448800000|2021-09-24 02:00:00|1292.5|1291.3|1292.6|1291.4|1293|1291.8|1292.1|1290.9|21
1632449100000|2021-09-24 02:05:00|1292.7|1291.5|1293.6|1292.4|1293.9|1292.7|1292.5|1291.3|17
1632449400000|2021-09-24 02:10:00|1293.5|1292.3|1292.9|1291.7|1293.7|1292.5|1292.4|1291.2|40
1632449700000|2021-09-24 02:15:00|1292.8|1291.6|1293.1|1291.9|1293.1|1291.9|1292.5|1291.3|9
1632450000000|2021-09-24 02:20:00|1292.9|1291.7|1293.1|1291.9|1293.4|1292.2|1292.9|1291.7|25
1632450300000|2021-09-24 02:25:00|1293.2|1292|1293|1291.8|1293.4|1292.2|1293|1291.8|14
1632450600000|2021-09-24 02:30:00|1293.2|1292|1294.5|1293.3|1294.5|1293.3|1293.1|1291.9|88
1632450900000|2021-09-24 02:35:00|1294.4|1293.2|1294.7|1293.5|1294.8|1293.6|1293.9|1292.7|34
1632451200000|2021-09-24 02:40:00|1294.8|1293.6|1294.7|1293.5|1295|1293.8|1294.6|1293.4|11
1632451500000|2021-09-24 02:45:00|1294.6|1293.4|1294.1|1292.9|1294.7|1293.5|1293|1291.8|128
1632451800000|2021-09-24 02:50:00|1294.2|1293|1295.2|1294|1295.3|1294.1|1294.1|1292.9|31
1632452100000|2021-09-24 02:55:00|1295.8|1294.6|1296.4|1295.2|1296.5|1295.3|1295.7|1294.5|73
1632452400000|2021-09-24 03:00:00|1296.5|1295.3|1297|1295.8|1297|1295.8|1296.2|1295|134
1632452700000|2021-09-24 03:05:00|1297.1|1295.9|1295.6|1294.4|1297.4|1296.2|1294.7|1293.5|339
1632453000000|2021-09-24 03:10:00|1295.5|1294.3|1295.1|1293.9|1296.4|1295.2|1294.9|1293.7|101
1632453300000|2021-09-24 03:15:00|1295|1293.8|1295|1293.8|1295.1|1293.9|1294.4|1293.2|42
1632453600000|2021-09-24 03:20:00|1295.1|1293.9|1294.7|1293.5|1295.2|1294|1294.6|1293.4|15
1632453900000|2021-09-24 03:25:00|1294.6|1293.4|1294.5|1293.3|1294.7|1293.5|1294.2|1293|31
1632454200000|2021-09-24 03:30:00|1294.6|1293.4|1294.4|1293.2|1294.7|1293.5|1294.1|1292.9|14
1632454500000|2021-09-24 03:35:00|1294.2|1293|1294.4|1293.2|1294.5|1293.3|1294.1|1292.9|16
1632454800000|2021-09-24 03:40:00|1294.2|1293|1294.2|1293|1294.5|1293.3|1294.2|1293|3
1632455100000|2021-09-24 03:45:00|1294.1|1292.9|1294.4|1293.2|1294.4|1293.2|1294.1|1292.9|1
1632455400000|2021-09-24 03:50:00|1294.5|1293.3|1294.1|1292.9|1294.5|1293.3|1294.1|1292.9|7
1632455700000|2021-09-24 03:55:00|1294.2|1293|1294.1|1292.9|1294.2|1293|1294|1292.8|14
1632456000000|2021-09-24 04:00:00|1294|1292.8|1294.5|1293.3|1294.7|1293.5|1294|1292.8|19
1632456300000|2021-09-24 04:05:00|1294.4|1293.2|1294.4|1293.2|1294.5|1293.3|1294.2|1293|11
1632456600000|2021-09-24 04:10:00|1294|1292.8|1293.6|1292.4|1294|1292.8|1293.6|1292.4|34
1632456900000|2021-09-24 04:15:00|1293.7|1292.5|1294|1292.8|1294|1292.8|1293.4|1292.2|12
1632457200000|2021-09-24 04:20:00|1293.9|1292.7|1293.7|1292.5|1294|1292.8|1293.7|1292.5|42
1632457500000|2021-09-24 04:25:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|6
1632457800000|2021-09-24 04:30:00|1293.8|1292.6|1293.9|1292.7|1294|1292.8|1293.7|1292.5|1
1632458100000|2021-09-24 04:35:00|1293.6|1292.4|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|2
1632458400000|2021-09-24 04:40:00|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|2
1632458700000|2021-09-24 04:45:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|2
1632459000000|2021-09-24 04:50:00|1293.8|1292.6|1294|1292.8|1294|1292.8|1293.6|1292.4|16
1632459600000|2021-09-24 05:00:00|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1293.9|1292.7|15
1632459900000|2021-09-24 05:05:00|1294|1292.8|1293.6|1292.4|1294.1|1292.9|1293.6|1292.4|5
1632460200000|2021-09-24 05:10:00|1293.5|1292.3|1294.4|1293.2|1294.4|1293.2|1293.2|1292|17
1632460500000|2021-09-24 05:15:00|1294.3|1293.1|1293.1|1291.9|1294.3|1293.1|1293.1|1291.9|11
1632460800000|2021-09-24 05:20:00|1293.4|1292.2|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|3
1632461100000|2021-09-24 05:25:00|1293.6|1292.4|1293|1291.8|1293.6|1292.4|1292.9|1291.7|10
1632461400000|2021-09-24 05:30:00|1292.9|1291.7|1293.5|1292.3|1293.9|1292.7|1292.7|1291.5|23
1632461700000|2021-09-24 05:35:00|1293.7|1292.5|1293.6|1292.4|1294.1|1292.9|1293.5|1292.3|14
1632462000000|2021-09-24 05:40:00|1293.5|1292.3|1294.2|1293|1294.2|1293|1293.5|1292.3|18
1632462300000|2021-09-24 05:45:00|1293.9|1292.7|1294.2|1293|1294.7|1293.5|1293.7|1292.5|29
1632462600000|2021-09-24 05:50:00|1294.1|1292.9|1294.2|1293|1294.5|1293.3|1293.7|1292.5|23
1632462900000|2021-09-24 05:55:00|1294.4|1293.2|1295.7|1294.5|1295.8|1294.6|1294.4|1293.2|198
1632463200000|2021-09-24 06:00:00|1295.8|1294.6|1295.3|1294.1|1295.8|1294.6|1295.2|1294|148
1632463500000|2021-09-24 06:05:00|1295.4|1294.2|1296.7|1295.5|1297|1295.8|1295.2|1294|188
1632463800000|2021-09-24 06:10:00|1296.6|1295.4|1296.4|1295.2|1297|1295.8|1296.2|1295|213
1632464100000|2021-09-24 06:15:00|1296.3|1295.1|1297|1295.8|1297.2|1296|1295.9|1294.7|116
1632464400000|2021-09-24 06:20:00|1297.3|1296.1|1297|1295.8|1297.4|1296.2|1296.3|1295.1|153
1632464700000|2021-09-24 06:25:00|1297.4|1296.2|1297.3|1296.1|1297.7|1296.5|1297.2|1296|309
1632465000000|2021-09-24 06:30:00|1296.9|1295.7|1297.2|1296|1297.3|1296.1|1295.4|1294.2|125
1632465300000|2021-09-24 06:35:00|1297.3|1296.1|1297.6|1296.4|1297.7|1296.5|1297|1295.8|59
1632465600000|2021-09-24 06:40:00|1297.7|1296.5|1296.2|1295|1297.7|1296.5|1295.9|1294.7|107
1632465900000|2021-09-24 06:45:00|1296.1|1294.9|1296.8|1295.6|1297.2|1296|1295.9|1294.7|145
1632466200000|2021-09-24 06:50:00|1296.9|1295.7|1296.5|1295.3|1297.1|1295.9|1296.5|1295.3|42
1632466500000|2021-09-24 06:55:00|1296.2|1295|1296|1294.8|1296.3|1295.1|1295.6|1294.4|37
1632466800000|2021-09-24 07:00:00|1295.8|1294.6|1293.8|1292.6|1295.9|1294.7|1293.6|1292.4|89
1632467100000|2021-09-24 07:05:00|1293.6|1292.4|1293.6|1292.4|1294.1|1292.9|1293.4|1292.2|61
1632467400000|2021-09-24 07:10:00|1293.3|1292.1|1293|1291.8|1293.6|1292.4|1292.6|1291.4|78
1632467700000|2021-09-24 07:15:00|1293.1|1291.9|1292.6|1291.4|1293.1|1291.9|1291.7|1290.5|92
1632468000000|2021-09-24 07:20:00|1292.3|1291.1|1291.8|1290.6|1292.3|1291.1|1291.3|1290.1|46
1632468300000|2021-09-24 07:25:00|1291.9|1290.7|1292.6|1291.4|1292.8|1291.6|1291.3|1290.1|17
1632468600000|2021-09-24 07:30:00|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.3|1291.1|8
1632468900000|2021-09-24 07:35:00|1292.5|1291.3|1292.3|1291.1|1292.9|1291.7|1292.2|1291|23
1632469200000|2021-09-24 07:40:00|1292|1290.8|1292.6|1291.4|1292.8|1291.6|1291.7|1290.5|13
1632469500000|2021-09-24 07:45:00|1292.5|1291.3|1292.1|1290.9|1292.6|1291.4|1291.8|1290.6|10
1632469800000|2021-09-24 07:50:00|1292.2|1291|1291.1|1289.9|1292.6|1291.4|1291|1289.8|20
1632470100000|2021-09-24 07:55:00|1291|1289.8|1291.1|1289.9|1291.4|1290.2|1291|1289.8|15
1632470400000|2021-09-24 08:00:00|1291.3|1290.1|1291.1|1289.9|1291.5|1290.3|1289.9|1288.7|60
1632470700000|2021-09-24 08:05:00|1290.9|1289.7|1290.3|1289.1|1291|1289.8|1290.1|1288.9|13
1632471000000|2021-09-24 08:10:00|1290.2|1289|1291.3|1290.1|1291.3|1290.1|1289.9|1288.7|26
1632471300000|2021-09-24 08:15:00|1291.1|1289.9|1290.6|1289.4|1291.3|1290.1|1290.5|1289.3|17
1632471600000|2021-09-24 08:20:00|1290.3|1289.1|1291.8|1290.6|1292.1|1290.9|1290.1|1288.9|32
1632471900000|2021-09-24 08:25:00|1291.7|1290.5|1291.8|1290.6|1292.7|1291.5|1291.7|1290.5|17
1632472200000|2021-09-24 08:30:00|1291.9|1290.7|1292.4|1291.2|1292.7|1291.5|1291.7|1290.5|33
1632472500000|2021-09-24 08:35:00|1292.6|1291.4|1292.3|1291.1|1292.6|1291.4|1291.8|1290.6|16
1632472800000|2021-09-24 08:40:00|1292.2|1291|1292.5|1291.3|1292.7|1291.5|1292|1290.8|3
1632473100000|2021-09-24 08:45:00|1292.6|1291.4|1292.8|1291.6|1292.9|1291.7|1292.1|1290.9|21
1632473400000|2021-09-24 08:50:00|1292.7|1291.5|1293.1|1291.9|1293.2|1292|1292.3|1291.1|46
1632473700000|2021-09-24 08:55:00|1293.2|1292|1293.1|1291.9|1293.3|1292.1|1292.7|1291.5|8
1632474000000|2021-09-24 09:00:00|1293|1291.8|1291.7|1290.5|1293.1|1291.9|1291.3|1290.1|17
1632474300000|2021-09-24 09:05:00|1291.9|1290.7|1290.9|1289.7|1291.9|1290.7|1290.9|1289.7|15
1632474600000|2021-09-24 09:10:00|1290.7|1289.5|1290.6|1289.4|1290.8|1289.6|1290|1288.8|60
1632474900000|2021-09-24 09:15:00|1290.3|1289.1|1289.3|1288.1|1290.5|1289.3|1289.3|1288.1|129
1632475200000|2021-09-24 09:20:00|1289.5|1288.3|1289|1287.8|1289.8|1288.6|1288.8|1287.6|51
1632475500000|2021-09-24 09:25:00|1289.1|1287.9|1289.3|1288.1|1289.9|1288.7|1288.7|1287.5|55
1632475800000|2021-09-24 09:30:00|1289.2|1288|1289.1|1287.9|1289.4|1288.2|1288.7|1287.5|25
1632476100000|2021-09-24 09:35:00|1289|1287.8|1289.2|1288|1289.7|1288.5|1289|1287.8|18
1632476400000|2021-09-24 09:40:00|1289.3|1288.1|1289.5|1288.3|1290.1|1288.9|1289.2|1288|56
1632476700000|2021-09-24 09:45:00|1289.4|1288.2|1289|1287.8|1289.6|1288.4|1288.7|1287.5|25
1632477000000|2021-09-24 09:50:00|1288.8|1287.6|1289.5|1288.3|1289.7|1288.5|1288.7|1287.5|33
1632477300000|2021-09-24 09:55:00|1289.4|1288.2|1289.1|1287.9|1289.6|1288.4|1289.1|1287.9|20
1632477600000|2021-09-24 10:00:00|1289|1287.8|1288.2|1287|1289.1|1287.9|1288.2|1287|57
1632477900000|2021-09-24 10:05:00|1287.8|1286.6|1288.1|1286.9|1288.3|1287.1|1287.8|1286.6|54
1632478200000|2021-09-24 10:10:00|1288.3|1287.1|1289|1287.8|1289.1|1287.9|1288.3|1287.1|41
1632478500000|2021-09-24 10:15:00|1289.1|1287.9|1289.3|1288.1|1289.6|1288.4|1289|1287.8|13
1632478800000|2021-09-24 10:20:00|1289.2|1288|1289.6|1288.4|1289.6|1288.4|1289|1287.8|51
1632479100000|2021-09-24 10:25:00|1289.7|1288.5|1290.1|1288.9|1290.6|1289.4|1289.6|1288.4|61
1632479400000|2021-09-24 10:30:00|1290.2|1289|1289.8|1288.6|1290.2|1289|1289.3|1288.1|19
1632479700000|2021-09-24 10:35:00|1289.6|1288.4|1289.1|1287.9|1289.6|1288.4|1289.1|1287.9|27
1632480000000|2021-09-24 10:40:00|1289|1287.8|1288.9|1287.7|1289.3|1288.1|1288.8|1287.6|18
1632480300000|2021-09-24 10:45:00|1289.1|1287.9|1289.2|1288|1289.3|1288.1|1288.9|1287.7|11
1632480600000|2021-09-24 10:50:00|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.2|1288|13
1632480900000|2021-09-24 10:55:00|1289.4|1288.2|1289.6|1288.4|1290.1|1288.9|1289.3|1288.1|28
1632481200000|2021-09-24 11:00:00|1289.8|1288.6|1289.1|1287.9|1289.8|1288.6|1288.8|1287.6|55
1632481500000|2021-09-24 11:05:00|1288.8|1287.6|1288.9|1287.7|1289.2|1288|1288.6|1287.4|28
1632481800000|2021-09-24 11:10:00|1289.1|1287.9|1287.4|1286.2|1289.1|1287.9|1287.4|1286.2|121
1632482100000|2021-09-24 11:15:00|1287.5|1286.3|1287.8|1286.6|1288.3|1287.1|1287.3|1286.1|78
1632482400000|2021-09-24 11:20:00|1288.1|1286.9|1289.3|1288.1|1289.6|1288.4|1288|1286.8|23
1632482700000|2021-09-24 11:25:00|1289.1|1287.9|1290.8|1289.6|1291.1|1289.9|1288.8|1287.6|49
1632483000000|2021-09-24 11:30:00|1290.7|1289.5|1290.3|1289.1|1290.8|1289.6|1290.1|1288.9|25
1632483300000|2021-09-24 11:35:00|1290.6|1289.4|1290.3|1289.1|1291.3|1290.1|1290.3|1289.1|49
1632483600000|2021-09-24 11:40:00|1290.1|1288.9|1290.3|1289.1|1290.6|1289.4|1290.1|1288.9|23
1632483900000|2021-09-24 11:45:00|1290.2|1289|1290.6|1289.4|1290.8|1289.6|1289.8|1288.6|32
1632484200000|2021-09-24 11:50:00|1290.5|1289.3|1290.3|1289.1|1290.6|1289.4|1290.1|1288.9|27
1632484500000|2021-09-24 11:55:00|1290.2|1289|1290.4|1289.2|1290.5|1289.3|1289.9|1288.7|23
1632484800000|2021-09-24 12:00:00|1290.1|1288.9|1289.9|1288.7|1290.5|1289.3|1289.6|1288.4|68
1632485100000|2021-09-24 12:05:00|1290.4|1289.2|1290.2|1289|1290.7|1289.5|1289.9|1288.7|45
1632485400000|2021-09-24 12:10:00|1290.4|1289.2|1290.6|1289.4|1290.7|1289.5|1290.2|1289|94
1632485700000|2021-09-24 12:15:00|1290.7|1289.5|1290.4|1289.2|1290.7|1289.5|1290.2|1289|78
1632486000000|2021-09-24 12:20:00|1290.3|1289.1|1291.1|1289.9|1291.3|1290.1|1289.9|1288.7|125
1632486300000|2021-09-24 12:25:00|1291|1289.8|1291.3|1290.1|1291.7|1290.5|1290.9|1289.7|63
1632486600000|2021-09-24 12:30:00|1291.2|1290|1290.2|1289|1292.1|1290.9|1290|1288.8|167
1632486900000|2021-09-24 12:35:00|1290.3|1289.1|1289.5|1288.3|1290.3|1289.1|1289.4|1288.2|97
1632487200000|2021-09-24 12:40:00|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289|1287.8|76
1632490200000|2021-09-24 13:30:00|1288.8|1287.6|1288.6|1287.4|1290.1|1288.9|1287|1285.8|1579
1632490500000|2021-09-24 13:35:00|1288.7|1287.5|1289.1|1287.9|1289.3|1288.1|1286|1284.8|953
1632490800000|2021-09-24 13:40:00|1289.2|1288|1288.8|1287.6|1289.5|1288.3|1287|1285.8|614
1632491100000|2021-09-24 13:45:00|1288.9|1287.7|1289.4|1288.2|1291|1289.8|1287.6|1286.4|969
1632491400000|2021-09-24 13:50:00|1289.3|1288.1|1290.4|1289.2|1291.6|1290.4|1289.3|1288.1|645
1632491700000|2021-09-24 13:55:00|1290.3|1289.1|1291.4|1290.2|1291.5|1290.3|1290.1|1288.9|326
1632492000000|2021-09-24 14:00:00|1291.3|1290.1|1293.9|1292.7|1294.4|1293.2|1291|1289.8|1019
1632492300000|2021-09-24 14:05:00|1294|1292.8|1291.6|1290.4|1294.1|1292.9|1291.4|1290.2|1076
1632492600000|2021-09-24 14:10:00|1291.4|1290.2|1291.8|1290.6|1292.2|1291|1290.7|1289.5|674
1632492900000|2021-09-24 14:15:00|1291.9|1290.7|1289.6|1288.4|1292.3|1291.1|1289.6|1288.4|502
1632493200000|2021-09-24 14:20:00|1289.2|1288|1288.6|1287.4|1289.7|1288.5|1287.7|1286.5|712
1632493500000|2021-09-24 14:25:00|1288.5|1287.3|1289.1|1287.9|1289.3|1288.1|1287.7|1286.5|379
1632493800000|2021-09-24 14:30:00|1289.2|1288|1288|1286.8|1289.8|1288.6|1287.6|1286.4|513
1632494100000|2021-09-24 14:35:00|1287.9|1286.7|1289.4|1288.2|1290.3|1289.1|1287.7|1286.5|404
1632494400000|2021-09-24 14:40:00|1289.3|1288.1|1290.1|1288.9|1291.6|1290.4|1289.1|1287.9|636
1632494700000|2021-09-24 14:45:00|1290|1288.8|1289.4|1288.2|1290.2|1289|1289|1287.8|339
1632495000000|2021-09-24 14:50:00|1289.5|1288.3|1288.9|1287.7|1290.2|1289|1288.9|1287.7|355
1632495300000|2021-09-24 14:55:00|1289|1287.8|1290.1|1288.9|1290.6|1289.4|1288.7|1287.5|347
1632495600000|2021-09-24 15:00:00|1290|1288.8|1289.9|1288.7|1290.6|1289.4|1289.5|1288.3|286
1632495900000|2021-09-24 15:05:00|1289.7|1288.5|1291|1289.8|1291|1289.8|1289.5|1288.3|259
1632496200000|2021-09-24 15:10:00|1290.9|1289.7|1292.8|1291.6|1293|1291.8|1290.8|1289.6|597
1632496500000|2021-09-24 15:15:00|1292.9|1291.7|1292.8|1291.6|1294|1292.8|1292.6|1291.4|1039
1632496800000|2021-09-24 15:20:00|1292.9|1291.7|1294.3|1293.1|1295.3|1294.1|1292.9|1291.7|551
1632497100000|2021-09-24 15:25:00|1294.4|1293.2|1293.4|1292.2|1295|1293.8|1293.3|1292.1|431
1632497400000|2021-09-24 15:30:00|1293.5|1292.3|1293.1|1291.9|1293.5|1292.3|1292.2|1291|492
1632497700000|2021-09-24 15:35:00|1293.2|1292|1293.9|1292.7|1294.2|1293|1293|1291.8|231
1632498000000|2021-09-24 15:40:00|1293.8|1292.6|1292|1290.8|1293.9|1292.7|1291.4|1290.2|224
1632498300000|2021-09-24 15:45:00|1292.1|1290.9|1291.3|1290.1|1292.6|1291.4|1290.7|1289.5|303
1632498600000|2021-09-24 15:50:00|1291.1|1289.9|1291.4|1290.2|1291.6|1290.4|1291|1289.8|399
1632498900000|2021-09-24 15:55:00|1291.1|1289.9|1290.5|1289.3|1291.5|1290.3|1290.5|1289.3|250
1632499200000|2021-09-24 16:00:00|1290.6|1289.4|1291.3|1290.1|1292.1|1290.9|1290.6|1289.4|383
1632499500000|2021-09-24 16:05:00|1291.4|1290.2|1292|1290.8|1292.1|1290.9|1291.3|1290.1|245
1632499800000|2021-09-24 16:10:00|1292.1|1290.9|1293.1|1291.9|1293.3|1292.1|1292|1290.8|363
1632500100000|2021-09-24 16:15:00|1293.3|1292.1|1292.8|1291.6|1293.9|1292.7|1292.8|1291.6|247
1632500400000|2021-09-24 16:20:00|1292.9|1291.7|1292.5|1291.3|1293.3|1292.1|1292.5|1291.3|185
1632500700000|2021-09-24 16:25:00|1292.8|1291.6|1293|1291.8|1293.6|1292.4|1292.2|1291|227
1632501000000|2021-09-24 16:30:00|1293.2|1292|1292.3|1291.1|1293.3|1292.1|1292|1290.8|274
1632501300000|2021-09-24 16:35:00|1292.4|1291.2|1292.9|1291.7|1293|1291.8|1292|1290.8|250
1632501600000|2021-09-24 16:40:00|1293|1291.8|1293.4|1292.2|1294|1292.8|1292.9|1291.7|264
1632501900000|2021-09-24 16:45:00|1293.5|1292.3|1293.6|1292.4|1294.3|1293.1|1293.3|1292.1|361
1632502200000|2021-09-24 16:50:00|1293.8|1292.6|1293.4|1292.2|1294|1292.8|1293.2|1292|352
1632502500000|2021-09-24 16:55:00|1293.5|1292.3|1293|1291.8|1293.9|1292.7|1292.9|1291.7|264
1632502800000|2021-09-24 17:00:00|1293.3|1292.1|1293|1291.8|1293.5|1292.3|1292.8|1291.6|290
1632503100000|2021-09-24 17:05:00|1293.1|1291.9|1293.3|1292.1|1293.6|1292.4|1293|1291.8|158
1632503400000|2021-09-24 17:10:00|1293|1291.8|1293.8|1292.6|1293.9|1292.7|1292.8|1291.6|233
1632503700000|2021-09-24 17:15:00|1293.7|1292.5|1294|1292.8|1294.1|1292.9|1293.3|1292.1|400
1632504000000|2021-09-24 17:20:00|1294.1|1292.9|1294|1292.8|1294.4|1293.2|1293.7|1292.5|304
1632504300000|2021-09-24 17:25:00|1293.9|1292.7|1292.8|1291.6|1294.1|1292.9|1292.5|1291.3|292
1632504600000|2021-09-24 17:30:00|1293|1291.8|1293.3|1292.1|1293.3|1292.1|1292.5|1291.3|215
1632504900000|2021-09-24 17:35:00|1293.4|1292.2|1293|1291.8|1293.6|1292.4|1292.7|1291.5|1002
1632505200000|2021-09-24 17:40:00|1293.2|1292|1294|1292.8|1294.1|1292.9|1293|1291.8|411
1632505500000|2021-09-24 17:45:00|1293.9|1292.7|1294.3|1293.1|1294.7|1293.5|1293.8|1292.6|280
1632505800000|2021-09-24 17:50:00|1294.1|1292.9|1294.5|1293.3|1295.3|1294.1|1294.1|1292.9|467
1632506100000|2021-09-24 17:55:00|1294.4|1293.2|1294.5|1293.3|1295.1|1293.9|1294.3|1293.1|237
1632506400000|2021-09-24 18:00:00|1294.4|1293.2|1292.6|1291.4|1294.5|1293.3|1292.3|1291.1|652
1632506700000|2021-09-24 18:05:00|1292.8|1291.6|1292.5|1291.3|1293.8|1292.6|1292.2|1291|749
1632507000000|2021-09-24 18:10:00|1292.4|1291.2|1292.9|1291.7|1293.4|1292.2|1291.8|1290.6|1639
1632507300000|2021-09-24 18:15:00|1293|1291.8|1292.9|1291.7|1293.9|1292.7|1292|1290.8|895
1632700800000|2021-09-27 00:00:00|1291.5|1290.3|1292.3|1291.1|1292.6|1291.4|1291.2|1290|430
1632701100000|2021-09-27 00:05:00|1292.1|1290.9|1291.5|1290.3|1292.1|1290.9|1291.5|1290.3|126
1632701400000|2021-09-27 00:10:00|1291.7|1290.5|1290.6|1289.4|1291.7|1290.5|1290.1|1288.9|144
1632701700000|2021-09-27 00:15:00|1290.5|1289.3|1290.8|1289.6|1291|1289.8|1290.5|1289.3|39
1632702000000|2021-09-27 00:20:00|1290.7|1289.5|1290.3|1289.1|1291.1|1289.9|1290.3|1289.1|33
1632702300000|2021-09-27 00:25:00|1290.5|1289.3|1290.8|1289.6|1291.1|1289.9|1290.5|1289.3|45
1632702600000|2021-09-27 00:30:00|1290.7|1289.5|1291.1|1289.9|1291.3|1290.1|1290.6|1289.4|122
1632702900000|2021-09-27 00:35:00|1291.2|1290|1290.8|1289.6|1291.3|1290.1|1290.8|1289.6|46
1632703200000|2021-09-27 00:40:00|1291|1289.8|1291.1|1289.9|1291.3|1290.1|1290.7|1289.5|37
1632703500000|2021-09-27 00:45:00|1291.2|1290|1291.1|1289.9|1291.3|1290.1|1291|1289.8|32
1632703800000|2021-09-27 00:50:00|1291|1289.8|1291.1|1289.9|1291.3|1290.1|1291|1289.8|35
1632704100000|2021-09-27 00:55:00|1291|1289.8|1290.6|1289.4|1291.1|1289.9|1290.5|1289.3|17
1632704400000|2021-09-27 01:00:00|1290.8|1289.6|1292.6|1291.4|1292.6|1291.4|1290.5|1289.3|130
1632704700000|2021-09-27 01:05:00|1292.7|1291.5|1291.9|1290.7|1292.7|1291.5|1291.2|1290|87
1632705000000|2021-09-27 01:10:00|1291.8|1290.6|1293.2|1292|1293.2|1292|1291.7|1290.5|143
1632705300000|2021-09-27 01:15:00|1293.1|1291.9|1293.3|1292.1|1293.6|1292.4|1293.1|1291.9|107
1632705600000|2021-09-27 01:20:00|1293.4|1292.2|1293.8|1292.6|1294|1292.8|1293.2|1292|167
1632705900000|2021-09-27 01:25:00|1294|1292.8|1293.8|1292.6|1294.5|1293.3|1293.6|1292.4|131
1632706200000|2021-09-27 01:30:00|1294|1292.8|1293.3|1292.1|1294|1292.8|1293.2|1292|18
1632706500000|2021-09-27 01:35:00|1293.2|1292|1293.5|1292.3|1293.8|1292.6|1293.2|1292|48
1632706800000|2021-09-27 01:40:00|1293.4|1292.2|1293.6|1292.4|1293.8|1292.6|1293.3|1292.1|33
1632707100000|2021-09-27 01:45:00|1293.5|1292.3|1294.7|1293.5|1294.7|1293.5|1293.3|1292.1|47
1632707400000|2021-09-27 01:50:00|1294.6|1293.4|1294.8|1293.6|1294.8|1293.6|1294.2|1293|68
1632707700000|2021-09-27 01:55:00|1294.9|1293.7|1295.2|1294|1295.6|1294.4|1294.9|1293.7|100
1632708000000|2021-09-27 02:00:00|1295.3|1294.1|1295.3|1294.1|1295.6|1294.4|1294.6|1293.4|79
1632708300000|2021-09-27 02:05:00|1295.4|1294.2|1296.2|1295|1296.2|1295|1295.4|1294.2|82
1632708600000|2021-09-27 02:10:00|1296.6|1295.4|1295.6|1294.4|1296.6|1295.4|1295.2|1294|104
1632708900000|2021-09-27 02:15:00|1295.5|1294.3|1295.9|1294.7|1296.4|1295.2|1294.8|1293.6|63
1632709200000|2021-09-27 02:20:00|1295.8|1294.6|1295.8|1294.6|1296.6|1295.4|1295.7|1294.5|85
1632709500000|2021-09-27 02:25:00|1295.9|1294.7|1295.4|1294.2|1296.2|1295|1295.3|1294.1|54
1632709800000|2021-09-27 02:30:00|1295.5|1294.3|1296.2|1295|1296.8|1295.6|1295.3|1294.1|141
1632710100000|2021-09-27 02:35:00|1296.3|1295.1|1299|1297.8|1299.9|1298.7|1296.3|1295.1|288
1632710400000|2021-09-27 02:40:00|1299.2|1298|1299.3|1298.1|1299.9|1298.7|1299.1|1297.9|82
1632710700000|2021-09-27 02:45:00|1299.4|1298.2|1298.5|1297.3|1299.7|1298.5|1298.5|1297.3|18
1632711000000|2021-09-27 02:50:00|1298.6|1297.4|1298.3|1297.1|1298.7|1297.5|1297.9|1296.7|38
1632711300000|2021-09-27 02:55:00|1298.2|1297|1297.7|1296.5|1298.2|1297|1297.6|1296.4|50
1632711600000|2021-09-27 03:00:00|1297.6|1296.4|1297.6|1296.4|1298|1296.8|1297.6|1296.4|28
1632711900000|2021-09-27 03:05:00|1297.9|1296.7|1297.6|1296.4|1297.9|1296.7|1297.6|1296.4|44
1632712200000|2021-09-27 03:10:00|1297.7|1296.5|1297.6|1296.4|1297.8|1296.6|1297.3|1296.1|48
1632712500000|2021-09-27 03:15:00|1297.5|1296.3|1297.3|1296.1|1297.5|1296.3|1297.1|1295.9|26
1632712800000|2021-09-27 03:20:00|1297.4|1296.2|1297|1295.8|1297.4|1296.2|1296.8|1295.6|79
1632713100000|2021-09-27 03:25:00|1296.9|1295.7|1296.5|1295.3|1297.1|1295.9|1296.4|1295.2|37
1632713400000|2021-09-27 03:30:00|1296.7|1295.5|1296.6|1295.4|1297.2|1296|1296.4|1295.2|34
1632713700000|2021-09-27 03:35:00|1296.8|1295.6|1297.3|1296.1|1297.3|1296.1|1296.7|1295.5|7
1632714000000|2021-09-27 03:40:00|1297.1|1295.9|1296.8|1295.6|1297.1|1295.9|1296.8|1295.6|6
1632714300000|2021-09-27 03:45:00|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|3
1632714600000|2021-09-27 03:50:00|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.2|1295|28
1632714900000|2021-09-27 03:55:00|1296.5|1295.3|1296.7|1295.5|1296.8|1295.6|1296.3|1295.1|4
1632715500000|2021-09-27 04:05:00|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.8|1295.6|5
1632715800000|2021-09-27 04:10:00|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1297|1295.8|1
1632716100000|2021-09-27 04:15:00|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.7|1295.5|14
1632716400000|2021-09-27 04:20:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|1
1632716700000|2021-09-27 04:25:00|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|5
1632717000000|2021-09-27 04:30:00|1297|1295.8|1297.1|1295.9|1297.3|1296.1|1297|1295.8|18
1632717300000|2021-09-27 04:35:00|1297.2|1296|1296.9|1295.7|1297.2|1296|1296.8|1295.6|9
1632717600000|2021-09-27 04:40:00|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|4
1632717900000|2021-09-27 04:45:00|1297.1|1295.9|1297.2|1296|1297.3|1296.1|1297.1|1295.9|26
1632718200000|2021-09-27 04:50:00|1297|1295.8|1296.6|1295.4|1297|1295.8|1296.5|1295.3|23
1632718500000|2021-09-27 04:55:00|1296.4|1295.2|1296.4|1295.2|1296.8|1295.6|1296.3|1295.1|61
1632718800000|2021-09-27 05:00:00|1296.3|1295.1|1297.1|1295.9|1297.2|1296|1296.2|1295|24
1632719100000|2021-09-27 05:05:00|1297|1295.8|1297.3|1296.1|1297.3|1296.1|1297|1295.8|24
1632719400000|2021-09-27 05:10:00|1297.2|1296|1297.6|1296.4|1297.6|1296.4|1297.1|1295.9|33
1632719700000|2021-09-27 05:15:00|1297.7|1296.5|1297.6|1296.4|1297.8|1296.6|1297.5|1296.3|11
1632720000000|2021-09-27 05:20:00|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|5
1632720300000|2021-09-27 05:25:00|1297.5|1296.3|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|3
1632720600000|2021-09-27 05:30:00|1297.3|1296.1|1299.3|1298.1|1299.4|1298.2|1296.7|1295.5|246
1632720900000|2021-09-27 05:35:00|1299.2|1298|1299.3|1298.1|1299.9|1298.7|1298.8|1297.6|151
1632721200000|2021-09-27 05:40:00|1299.7|1298.5|1299.4|1298.2|1299.9|1298.7|1299.4|1298.2|156
1632721500000|2021-09-27 05:45:00|1299.6|1298.4|1299.8|1298.6|1299.9|1298.7|1299.4|1298.2|65
1632721800000|2021-09-27 05:50:00|1299.7|1298.5|1299.9|1298.7|1299.9|1298.7|1299.3|1298.1|174
1632722100000|2021-09-27 05:55:00|1299.7|1298.5|1300.1|1298.9|1300.4|1299.2|1299.7|1298.5|170
1632722400000|2021-09-27 06:00:00|1300.2|1299|1298.7|1297.5|1300.2|1299|1298.7|1297.5|253
1632722700000|2021-09-27 06:05:00|1298.8|1297.6|1299.3|1298.1|1299.3|1298.1|1298.1|1296.9|377
1632723000000|2021-09-27 06:10:00|1299.2|1298|1298.2|1297|1299.3|1298.1|1298.2|1297|140
1632723300000|2021-09-27 06:15:00|1298.3|1297.1|1297.9|1296.7|1298.7|1297.5|1297.5|1296.3|140
1632723600000|2021-09-27 06:20:00|1297.8|1296.6|1297.7|1296.5|1298.9|1297.7|1297.5|1296.3|188
1632723900000|2021-09-27 06:25:00|1297.8|1296.6|1297.7|1296.5|1297.9|1296.7|1297.3|1296.1|39
1632724200000|2021-09-27 06:30:00|1297.4|1296.2|1298.2|1297|1298.8|1297.6|1297.2|1296|105
1632724500000|2021-09-27 06:35:00|1297.9|1296.7|1297.5|1296.3|1298.3|1297.1|1297.2|1296|54
1632724800000|2021-09-27 06:40:00|1297.6|1296.4|1297.7|1296.5|1298.7|1297.5|1297.4|1296.2|39
1632725100000|2021-09-27 06:45:00|1297.5|1296.3|1298.1|1296.9|1298.2|1297|1297.4|1296.2|31
1632725400000|2021-09-27 06:50:00|1298.2|1297|1297.8|1296.6|1298.3|1297.1|1297.3|1296.1|58
1632725700000|2021-09-27 06:55:00|1297.9|1296.7|1297.9|1296.7|1298.5|1297.3|1297.8|1296.6|93
1632726000000|2021-09-27 07:00:00|1297.8|1296.6|1296.8|1295.6|1298.2|1297|1296.8|1295.6|96
1632726300000|2021-09-27 07:05:00|1296.6|1295.4|1296.4|1295.2|1296.7|1295.5|1296|1294.8|48
1632726600000|2021-09-27 07:10:00|1296.5|1295.3|1295.6|1294.4|1296.5|1295.3|1295.5|1294.3|160
1632726900000|2021-09-27 07:15:00|1295.8|1294.6|1296.7|1295.5|1296.8|1295.6|1295.8|1294.6|30
1632727200000|2021-09-27 07:20:00|1296.6|1295.4|1295.8|1294.6|1296.7|1295.5|1295.7|1294.5|17
1632727500000|2021-09-27 07:25:00|1296|1294.8|1295.6|1294.4|1296|1294.8|1295.3|1294.1|26
1632727800000|2021-09-27 07:30:00|1295.4|1294.2|1295.3|1294.1|1295.6|1294.4|1295.1|1293.9|12
1632728100000|2021-09-27 07:35:00|1295.2|1294|1295.1|1293.9|1296.2|1295|1295.1|1293.9|12
1632728400000|2021-09-27 07:40:00|1295|1293.8|1295.9|1294.7|1295.9|1294.7|1295|1293.8|27
1632728700000|2021-09-27 07:45:00|1295.7|1294.5|1295.4|1294.2|1295.8|1294.6|1295.1|1293.9|31
1632729000000|2021-09-27 07:50:00|1295.5|1294.3|1295.5|1294.3|1295.8|1294.6|1295.1|1293.9|26
1632729300000|2021-09-27 07:55:00|1295.6|1294.4|1294.8|1293.6|1295.6|1294.4|1294.8|1293.6|54
1632729600000|2021-09-27 08:00:00|1294.7|1293.5|1295.6|1294.4|1295.6|1294.4|1294.6|1293.4|69
1632729900000|2021-09-27 08:05:00|1295.4|1294.2|1295.3|1294.1|1295.5|1294.3|1294.7|1293.5|25
1632730200000|2021-09-27 08:10:00|1295.4|1294.2|1294.6|1293.4|1295.4|1294.2|1294.6|1293.4|14
1632730500000|2021-09-27 08:15:00|1294.4|1293.2|1294.4|1293.2|1295.2|1294|1294.4|1293.2|36
1632730800000|2021-09-27 08:20:00|1294.5|1293.3|1296.3|1295.1|1296.8|1295.6|1294.5|1293.3|56
1632731100000|2021-09-27 08:25:00|1296.1|1294.9|1296.3|1295.1|1296.5|1295.3|1295.8|1294.6|9
1632731400000|2021-09-27 08:30:00|1296.1|1294.9|1295.2|1294|1296.3|1295.1|1295|1293.8|16
1632731700000|2021-09-27 08:35:00|1295.1|1293.9|1295|1293.8|1295.3|1294.1|1294.6|1293.4|16
1632732000000|2021-09-27 08:40:00|1295.3|1294.1|1296|1294.8|1296.2|1295|1295.2|1294|2
1632732300000|2021-09-27 08:45:00|1295.8|1294.6|1295.8|1294.6|1296.5|1295.3|1295.3|1294.1|21
1632732600000|2021-09-27 08:50:00|1295.9|1294.7|1295.8|1294.6|1296.1|1294.9|1295.3|1294.1|22
1632732900000|2021-09-27 08:55:00|1295.7|1294.5|1295.5|1294.3|1295.8|1294.6|1295.1|1293.9|43
1632733200000|2021-09-27 09:00:00|1295.6|1294.4|1296.6|1295.4|1296.7|1295.5|1295.4|1294.2|24
1632733500000|2021-09-27 09:05:00|1296.8|1295.6|1296.6|1295.4|1297.3|1296.1|1296.4|1295.2|22
1632733800000|2021-09-27 09:10:00|1296.5|1295.3|1294.9|1293.7|1296.5|1295.3|1294.8|1293.6|54
1632734100000|2021-09-27 09:15:00|1295.1|1293.9|1295.3|1294.1|1295.6|1294.4|1295|1293.8|18
1632734400000|2021-09-27 09:20:00|1295.5|1294.3|1296|1294.8|1296|1294.8|1295.1|1293.9|30
1632734700000|2021-09-27 09:25:00|1295.8|1294.6|1295.1|1293.9|1295.9|1294.7|1294.9|1293.7|31
1632735000000|2021-09-27 09:30:00|1295.6|1294.4|1295.8|1294.6|1296.3|1295.1|1295.3|1294.1|17
1632735300000|2021-09-27 09:35:00|1295.6|1294.4|1296.1|1294.9|1296.3|1295.1|1295.5|1294.3|15
1632735600000|2021-09-27 09:40:00|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1295.8|1294.6|19
1632735900000|2021-09-27 09:45:00|1296.2|1295|1295.5|1294.3|1296.3|1295.1|1295.5|1294.3|20
1632736200000|2021-09-27 09:50:00|1295.3|1294.1|1295.3|1294.1|1296.1|1294.9|1295.2|1294|15
1632736500000|2021-09-27 09:55:00|1295.4|1294.2|1295.3|1294.1|1295.9|1294.7|1295.3|1294.1|16
1632736800000|2021-09-27 10:00:00|1295.1|1293.9|1294.4|1293.2|1295.3|1294.1|1294.4|1293.2|34
1632737100000|2021-09-27 10:05:00|1294.1|1292.9|1294.1|1292.9|1294.5|1293.3|1293.6|1292.4|93
1632737400000|2021-09-27 10:10:00|1294|1292.8|1293.7|1292.5|1294.1|1292.9|1293.2|1292|56
1632737700000|2021-09-27 10:15:00|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293|1291.8|62
1632738000000|2021-09-27 10:20:00|1293.8|1292.6|1294.3|1293.1|1294.3|1293.1|1293.6|1292.4|21
1632738300000|2021-09-27 10:25:00|1294.2|1293|1294.1|1292.9|1294.5|1293.3|1293.8|1292.6|41
1632738600000|2021-09-27 10:30:00|1294.2|1293|1294.3|1293.1|1294.8|1293.6|1294.2|1293|59
1632738900000|2021-09-27 10:35:00|1294.4|1293.2|1294.6|1293.4|1294.8|1293.6|1294.3|1293.1|8
1632739200000|2021-09-27 10:40:00|1294.8|1293.6|1294.4|1293.2|1294.9|1293.7|1294.2|1293|20
1632739500000|2021-09-27 10:45:00|1294.6|1293.4|1294.3|1293.1|1294.6|1293.4|1293.9|1292.7|4
1632739800000|2021-09-27 10:50:00|1294.2|1293|1294.8|1293.6|1294.9|1293.7|1294.2|1293|10
1632740100000|2021-09-27 10:55:00|1294.9|1293.7|1293.8|1292.6|1295.6|1294.4|1293.7|1292.5|21
1632740400000|2021-09-27 11:00:00|1294.1|1292.9|1293.8|1292.6|1294.3|1293.1|1293.6|1292.4|15
1632740700000|2021-09-27 11:05:00|1293.9|1292.7|1293.3|1292.1|1294.2|1293|1293.2|1292|16
1632741000000|2021-09-27 11:10:00|1293.6|1292.4|1293.9|1292.7|1294|1292.8|1293.5|1292.3|39
1632741300000|2021-09-27 11:15:00|1293.8|1292.6|1294.3|1293.1|1294.3|1293.1|1293.4|1292.2|9
1632741600000|2021-09-27 11:20:00|1294.2|1293|1293.8|1292.6|1294.3|1293.1|1293.8|1292.6|7
1632741900000|2021-09-27 11:25:00|1294|1292.8|1293.6|1292.4|1294.1|1292.9|1293.5|1292.3|58
1632742200000|2021-09-27 11:30:00|1293.4|1292.2|1293.8|1292.6|1293.8|1292.6|1293.3|1292.1|30
1632742500000|2021-09-27 11:35:00|1293.9|1292.7|1293.7|1292.5|1294.1|1292.9|1293.7|1292.5|86
1632742800000|2021-09-27 11:40:00|1293.8|1292.6|1293.8|1292.6|1294.2|1293|1293.7|1292.5|40
1632743100000|2021-09-27 11:45:00|1293.7|1292.5|1294.1|1292.9|1294.1|1292.9|1293.6|1292.4|28
1632743400000|2021-09-27 11:50:00|1294|1292.8|1294.3|1293.1|1294.6|1293.4|1293.8|1292.6|45
1632743700000|2021-09-27 11:55:00|1294.4|1293.2|1295.3|1294.1|1295.6|1294.4|1294.4|1293.2|77
1632744000000|2021-09-27 12:00:00|1295.2|1294|1295.1|1293.9|1295.6|1294.4|1294.5|1293.3|58
1632744300000|2021-09-27 12:05:00|1295.2|1294|1294.9|1293.7|1296.1|1294.9|1294.9|1293.7|96
1632744600000|2021-09-27 12:10:00|1295|1293.8|1295.3|1294.1|1295.6|1294.4|1294.6|1293.4|63
1632744900000|2021-09-27 12:15:00|1295.1|1293.9|1294.8|1293.6|1295.2|1294|1294.6|1293.4|61
1632745200000|2021-09-27 12:20:00|1294.9|1293.7|1294.3|1293.1|1295.3|1294.1|1293.7|1292.5|112
1632745500000|2021-09-27 12:25:00|1294.2|1293|1294.3|1293.1|1295.2|1294|1293.7|1292.5|271
1632745800000|2021-09-27 12:30:00|1294.1|1292.9|1294.4|1293.2|1294.7|1293.5|1293.8|1292.6|252
1632746100000|2021-09-27 12:35:00|1294.3|1293.1|1295.9|1294.7|1295.9|1294.7|1294.3|1293.1|310
1632746400000|2021-09-27 12:40:00|1296.2|1295|1295.1|1293.9|1296.6|1295.4|1294.8|1293.6|154
1632749400000|2021-09-27 13:30:00|1295.3|1294.1|1296.7|1295.5|1297.4|1296.2|1292.7|1291.5|2388
1632749700000|2021-09-27 13:35:00|1296.4|1295.2|1295.6|1294.4|1297.5|1296.3|1294.5|1293.3|1213
1632750000000|2021-09-27 13:40:00|1295.5|1294.3|1297.3|1296.1|1297.7|1296.5|1295.3|1294.1|1157
1632750300000|2021-09-27 13:45:00|1297.2|1296|1297.3|1296.1|1298.5|1297.3|1296.2|1295|1145
1632750600000|2021-09-27 13:50:00|1297.2|1296|1298.6|1297.4|1299.7|1298.5|1297.2|1296|1388
1632750900000|2021-09-27 13:55:00|1298.7|1297.5|1302.2|1301|1302.4|1301.2|1298.7|1297.5|1651
1632751200000|2021-09-27 14:00:00|1302.1|1300.9|1300.7|1299.5|1303.3|1302.1|1300.7|1299.5|1373
1632751500000|2021-09-27 14:05:00|1300.8|1299.6|1299.7|1298.5|1301.5|1300.3|1299.1|1297.9|997
1632751800000|2021-09-27 14:10:00|1299.8|1298.6|1301.2|1300|1301.3|1300.1|1299|1297.8|481
1632752100000|2021-09-27 14:15:00|1301.1|1299.9|1301.6|1300.4|1302.2|1301|1301|1299.8|595
1632752400000|2021-09-27 14:20:00|1301.7|1300.5|1302.3|1301.1|1302.3|1301.1|1301.1|1299.9|430
1632752700000|2021-09-27 14:25:00|1302.1|1300.9|1300.6|1299.4|1302.1|1300.9|1300.3|1299.1|436
1632753000000|2021-09-27 14:30:00|1300.5|1299.3|1302.1|1300.9|1302.6|1301.4|1300.5|1299.3|544
1632753300000|2021-09-27 14:35:00|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1301.2|1300|542
1632753600000|2021-09-27 14:40:00|1302.4|1301.2|1302|1300.8|1302.7|1301.5|1301.5|1300.3|691
1632753900000|2021-09-27 14:45:00|1302.1|1300.9|1302.9|1301.7|1302.9|1301.7|1302|1300.8|628
1632754200000|2021-09-27 14:50:00|1302.8|1301.6|1303.7|1302.5|1304.2|1303|1302.7|1301.5|849
1632754500000|2021-09-27 14:55:00|1303.6|1302.4|1303.4|1302.2|1303.9|1302.7|1301.9|1300.7|649
1632754800000|2021-09-27 15:00:00|1303.5|1302.3|1304.7|1303.5|1304.8|1303.6|1303.5|1302.3|797
1632755100000|2021-09-27 15:05:00|1304.8|1303.6|1304.3|1303.1|1304.8|1303.6|1303.3|1302.1|598
1632755400000|2021-09-27 15:10:00|1304.5|1303.3|1304.4|1303.2|1304.8|1303.6|1303.8|1302.6|376
1632755700000|2021-09-27 15:15:00|1304.3|1303.1|1303.6|1302.4|1304.6|1303.4|1303.6|1302.4|508
1632756000000|2021-09-27 15:20:00|1303.7|1302.5|1304.3|1303.1|1304.8|1303.6|1303.7|1302.5|461
1632756300000|2021-09-27 15:25:00|1304.2|1303|1302.5|1301.3|1304.3|1303.1|1302.4|1301.2|594
1632756600000|2021-09-27 15:30:00|1302.4|1301.2|1302.5|1301.3|1303.6|1302.4|1302.1|1300.9|410
1632756900000|2021-09-27 15:35:00|1302.6|1301.4|1301.9|1300.7|1303.5|1302.3|1301.9|1300.7|295
1632757200000|2021-09-27 15:40:00|1302|1300.8|1300.9|1299.7|1302.6|1301.4|1300.9|1299.7|426
1632757500000|2021-09-27 15:45:00|1300.7|1299.5|1300.5|1299.3|1301.1|1299.9|1300|1298.8|713
1632757800000|2021-09-27 15:50:00|1300.4|1299.2|1301.1|1299.9|1301.6|1300.4|1300|1298.8|430
1632758100000|2021-09-27 15:55:00|1301|1299.8|1300.5|1299.3|1301.6|1300.4|1300.2|1299|330
1632758400000|2021-09-27 16:00:00|1300.4|1299.2|1299.9|1298.7|1300.5|1299.3|1299.4|1298.2|391
1632758700000|2021-09-27 16:05:00|1300.2|1299|1298.9|1297.7|1300.4|1299.2|1298|1296.8|774
1632759000000|2021-09-27 16:10:00|1298.8|1297.6|1299.4|1298.2|1300.3|1299.1|1298.6|1297.4|447
1632759300000|2021-09-27 16:15:00|1299.6|1298.4|1298.1|1296.9|1299.9|1298.7|1298.1|1296.9|307
1632759600000|2021-09-27 16:20:00|1298.2|1297|1297.9|1296.7|1299.2|1298|1297.7|1296.5|340
1632759900000|2021-09-27 16:25:00|1296.8|1295.6|1296.7|1295.5|1296.9|1295.7|1295.3|1294.1|1524
1632760200000|2021-09-27 16:30:00|1296.8|1295.6|1297.3|1296.1|1297.6|1296.4|1296.2|1295|468
1632760500000|2021-09-27 16:35:00|1297.5|1296.3|1297.7|1296.5|1297.9|1296.7|1297.3|1296.1|237
1632760800000|2021-09-27 16:40:00|1297.8|1296.6|1297.7|1296.5|1298.1|1296.9|1297.2|1296|224
1632761100000|2021-09-27 16:45:00|1297.8|1296.6|1297.7|1296.5|1298.2|1297|1297.2|1296|196
1632761400000|2021-09-27 16:50:00|1297.5|1296.3|1296.3|1295.1|1297.7|1296.5|1295.7|1294.5|360
1632761700000|2021-09-27 16:55:00|1296.5|1295.3|1297|1295.8|1297.3|1296.1|1296.3|1295.1|360
1632762000000|2021-09-27 17:00:00|1296.8|1295.6|1297|1295.8|1297.2|1296|1296|1294.8|235
1632762300000|2021-09-27 17:05:00|1296.8|1295.6|1296.2|1295|1296.9|1295.7|1295.7|1294.5|354
1632762600000|2021-09-27 17:10:00|1296.3|1295.1|1297.5|1296.3|1297.7|1296.5|1296|1294.8|375
1632762900000|2021-09-27 17:15:00|1297.4|1296.2|1297|1295.8|1298|1296.8|1296.9|1295.7|330
1632763200000|2021-09-27 17:20:00|1296.7|1295.5|1298.5|1297.3|1298.5|1297.3|1296.7|1295.5|286
1632763500000|2021-09-27 17:25:00|1298.7|1297.5|1298.1|1296.9|1298.8|1297.6|1298|1296.8|348
1632763800000|2021-09-27 17:30:00|1298|1296.8|1298|1296.8|1298.5|1297.3|1297.7|1296.5|273
1632764100000|2021-09-27 17:35:00|1298.2|1297|1298|1296.8|1298.3|1297.1|1297.4|1296.2|258
1632764400000|2021-09-27 17:40:00|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1297.7|1296.5|177
1632764700000|2021-09-27 17:45:00|1298.2|1297|1297.2|1296|1298.2|1297|1297|1295.8|277
1632765000000|2021-09-27 17:50:00|1297.5|1296.3|1297|1295.8|1297.8|1296.6|1297|1295.8|372
1632765300000|2021-09-27 17:55:00|1297.1|1295.9|1296.2|1295|1297.1|1295.9|1296|1294.8|672
1632765600000|2021-09-27 18:00:00|1296.3|1295.1|1296.8|1295.6|1297.6|1296.4|1296.3|1295.1|463
1632765900000|2021-09-27 18:05:00|1296.7|1295.5|1296.9|1295.7|1297.4|1296.2|1295.7|1294.5|547
1632766200000|2021-09-27 18:10:00|1296.8|1295.6|1295.6|1294.4|1297.1|1295.9|1295.3|1294.1|1728
1632766500000|2021-09-27 18:15:00|1295.4|1294.2|1296.2|1295|1297.1|1295.9|1295.3|1294.1|960
1632787200000|2021-09-28 00:00:00|1294.5|1293.3|1292.6|1291.4|1294.5|1293.3|1292.5|1291.3|277
1632787500000|2021-09-28 00:05:00|1292.7|1291.5|1292.8|1291.6|1293.1|1291.9|1292.2|1291|150
1632787800000|2021-09-28 00:10:00|1293|1291.8|1293.8|1292.6|1293.8|1292.6|1292.9|1291.7|75
1632788100000|2021-09-28 00:15:00|1293.9|1292.7|1294.2|1293|1294.2|1293|1293.3|1292.1|39
1632788400000|2021-09-28 00:20:00|1294.1|1292.9|1293.8|1292.6|1294.4|1293.2|1293.6|1292.4|66
1632788700000|2021-09-28 00:25:00|1293.7|1292.5|1293.3|1292.1|1293.7|1292.5|1293.3|1292.1|11
1632789000000|2021-09-28 00:30:00|1293.2|1292|1291.8|1290.6|1293.2|1292|1291.6|1290.4|105
1632789300000|2021-09-28 00:35:00|1291.9|1290.7|1292.3|1291.1|1292.5|1291.3|1291.9|1290.7|67
1632789600000|2021-09-28 00:40:00|1292.4|1291.2|1293.2|1292|1293.4|1292.2|1292.3|1291.1|63
1632789900000|2021-09-28 00:45:00|1293.1|1291.9|1293.1|1291.9|1293.3|1292.1|1293|1291.8|27
1632790200000|2021-09-28 00:50:00|1293|1291.8|1292.9|1291.7|1293.2|1292|1292.6|1291.4|28
1632790500000|2021-09-28 00:55:00|1292.8|1291.6|1293.1|1291.9|1293.2|1292|1292.8|1291.6|10
1632790800000|2021-09-28 01:00:00|1292.9|1291.7|1294.1|1292.9|1294.2|1293|1292.3|1291.1|88
1632791100000|2021-09-28 01:05:00|1294|1292.8|1291.9|1290.7|1294.1|1292.9|1291.9|1290.7|115
1632791400000|2021-09-28 01:10:00|1292.1|1290.9|1290.4|1289.2|1292.2|1291|1289.6|1288.4|131
1632791700000|2021-09-28 01:15:00|1290.3|1289.1|1289.6|1288.4|1290.3|1289.1|1289.1|1287.9|136
1632792000000|2021-09-28 01:20:00|1289.7|1288.5|1290.1|1288.9|1290.4|1289.2|1289.5|1288.3|68
1632792300000|2021-09-28 01:25:00|1290|1288.8|1289.3|1288.1|1290.3|1289.1|1289.1|1287.9|123
1632792600000|2021-09-28 01:30:00|1289.5|1288.3|1290.1|1288.9|1290.8|1289.6|1289.3|1288.1|70
1632792900000|2021-09-28 01:35:00|1290.2|1289|1290.5|1289.3|1290.8|1289.6|1290.1|1288.9|59
1632793200000|2021-09-28 01:40:00|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.2|1289|77
1632793500000|2021-09-28 01:45:00|1290.3|1289.1|1290.4|1289.2|1290.7|1289.5|1290.1|1288.9|54
1632793800000|2021-09-28 01:50:00|1290.5|1289.3|1290.8|1289.6|1290.8|1289.6|1290.3|1289.1|214
1632794100000|2021-09-28 01:55:00|1290.7|1289.5|1290.5|1289.3|1290.8|1289.6|1289.9|1288.7|250
1632794400000|2021-09-28 02:00:00|1290.6|1289.4|1291.1|1289.9|1291.3|1290.1|1290.5|1289.3|71
1632794700000|2021-09-28 02:05:00|1291.2|1290|1290.8|1289.6|1291.6|1290.4|1290.5|1289.3|89
1632795000000|2021-09-28 02:10:00|1290.6|1289.4|1290.3|1289.1|1290.6|1289.4|1290.1|1288.9|41
1632795300000|2021-09-28 02:15:00|1290.6|1289.4|1290.3|1289.1|1290.8|1289.6|1290.1|1288.9|244
1632795600000|2021-09-28 02:20:00|1290.2|1289|1290.3|1289.1|1290.4|1289.2|1289.9|1288.7|42
1632795900000|2021-09-28 02:25:00|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|8
1632796200000|2021-09-28 02:30:00|1290.8|1289.6|1290.3|1289.1|1290.8|1289.6|1290.3|1289.1|23
1632796500000|2021-09-28 02:35:00|1290.4|1289.2|1289.8|1288.6|1290.6|1289.4|1289.6|1288.4|170
1632796800000|2021-09-28 02:40:00|1289.9|1288.7|1289.7|1288.5|1290.2|1289|1289.7|1288.5|226
1632797100000|2021-09-28 02:45:00|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|29
1632797400000|2021-09-28 02:50:00|1289.8|1288.6|1290.2|1289|1290.2|1289|1289.2|1288|136
1632797700000|2021-09-28 02:55:00|1290.3|1289.1|1289.3|1288.1|1290.3|1289.1|1289.3|1288.1|83
1632798000000|2021-09-28 03:00:00|1289.4|1288.2|1289.3|1288.1|1289.8|1288.6|1289.2|1288|129
1632798300000|2021-09-28 03:05:00|1289.2|1288|1289.8|1288.6|1289.8|1288.6|1289.2|1288|40
1632798600000|2021-09-28 03:10:00|1289.7|1288.5|1290.2|1289|1290.2|1289|1289.7|1288.5|7
1632798900000|2021-09-28 03:15:00|1290.4|1289.2|1291.2|1290|1291.3|1290.1|1290.3|1289.1|77
1632799200000|2021-09-28 03:20:00|1291.3|1290.1|1291.3|1290.1|1291.8|1290.6|1291.1|1289.9|62
1632799500000|2021-09-28 03:25:00|1291.4|1290.2|1292.1|1290.9|1292.3|1291.1|1291.4|1290.2|117
1632799800000|2021-09-28 03:30:00|1292|1290.8|1291.6|1290.4|1292|1290.8|1291.6|1290.4|11
1632800100000|2021-09-28 03:35:00|1291.7|1290.5|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|12
1632800400000|2021-09-28 03:40:00|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|8
1632800700000|2021-09-28 03:45:00|1291.7|1290.5|1291.3|1290.1|1291.7|1290.5|1291.3|1290.1|18
1632801000000|2021-09-28 03:50:00|1291.5|1290.3|1291.5|1290.3|1291.6|1290.4|1291.3|1290.1|9
1632801300000|2021-09-28 03:55:00|1291.3|1290.1|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|4
1632801600000|2021-09-28 04:00:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|8
1632801900000|2021-09-28 04:05:00|1291.5|1290.3|1291.3|1290.1|1291.6|1290.4|1291.3|1290.1|5
1632802200000|2021-09-28 04:10:00|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291.1|1289.9|10
1632802500000|2021-09-28 04:15:00|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|12
1632802800000|2021-09-28 04:20:00|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1290.8|1289.6|8
1632803100000|2021-09-28 04:25:00|1291|1289.8|1291.2|1290|1291.2|1290|1290.8|1289.6|14
1632803400000|2021-09-28 04:30:00|1291.1|1289.9|1291.3|1290.1|1291.3|1290.1|1290.8|1289.6|6
1632803700000|2021-09-28 04:35:00|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|9
1632804000000|2021-09-28 04:40:00|1291.5|1290.3|1291.7|1290.5|1291.7|1290.5|1291.4|1290.2|3
1632804300000|2021-09-28 04:45:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|3
1632804600000|2021-09-28 04:50:00|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|5
1632804900000|2021-09-28 04:55:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1
1632805200000|2021-09-28 05:00:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|9
1632805500000|2021-09-28 05:05:00|1291.5|1290.3|1291.4|1290.2|1291.8|1290.6|1291.3|1290.1|9
1632805800000|2021-09-28 05:10:00|1291.3|1290.1|1291.8|1290.6|1291.8|1290.6|1291.3|1290.1|10
1632806100000|2021-09-28 05:15:00|1291.7|1290.5|1291.7|1290.5|1291.8|1290.6|1291.6|1290.4|9
1632806400000|2021-09-28 05:20:00|1291.6|1290.4|1291.1|1289.9|1291.6|1290.4|1291|1289.8|48
1632806700000|2021-09-28 05:25:00|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|0
1632807000000|2021-09-28 05:30:00|1291.6|1290.4|1291.8|1290.6|1292.5|1291.3|1291.6|1290.4|145
1632807300000|2021-09-28 05:35:00|1291.7|1290.5|1291.5|1290.3|1291.7|1290.5|1291.3|1290.1|35
1632807600000|2021-09-28 05:40:00|1291.6|1290.4|1291.6|1290.4|1291.7|1290.5|1291.3|1290.1|39
1632807900000|2021-09-28 05:45:00|1291.7|1290.5|1292.8|1291.6|1292.8|1291.6|1291.6|1290.4|37
1632808200000|2021-09-28 05:50:00|1292.7|1291.5|1292.7|1291.5|1293.1|1291.9|1292.5|1291.3|35
1632808500000|2021-09-28 05:55:00|1292.8|1291.6|1293.1|1291.9|1293.2|1292|1292.8|1291.6|88
1632808800000|2021-09-28 06:00:00|1293.2|1292|1293.7|1292.5|1294.1|1292.9|1292.6|1291.4|265
1632809100000|2021-09-28 06:05:00|1293.8|1292.6|1293.3|1292.1|1294.1|1292.9|1293.2|1292|52
1632809400000|2021-09-28 06:10:00|1293.4|1292.2|1294.2|1293|1294.4|1293.2|1293.3|1292.1|39
1632809700000|2021-09-28 06:15:00|1294.3|1293.1|1294.5|1293.3|1294.6|1293.4|1294.2|1293|19
1632810000000|2021-09-28 06:20:00|1294.6|1293.4|1294.5|1293.3|1294.9|1293.7|1294.3|1293.1|61
1632810300000|2021-09-28 06:25:00|1294.6|1293.4|1294.4|1293.2|1294.6|1293.4|1294.2|1293|40
1632810600000|2021-09-28 06:30:00|1294.3|1293.1|1293.6|1292.4|1294.6|1293.4|1293.6|1292.4|74
1632810900000|2021-09-28 06:35:00|1293.5|1292.3|1293.7|1292.5|1293.7|1292.5|1293.3|1292.1|52
1632811200000|2021-09-28 06:40:00|1293.6|1292.4|1293.5|1292.3|1294.1|1292.9|1293.3|1292.1|25
1632811500000|2021-09-28 06:45:00|1293.4|1292.2|1293.2|1292|1293.7|1292.5|1293.2|1292|24
1632811800000|2021-09-28 06:50:00|1293.4|1292.2|1293.6|1292.4|1293.7|1292.5|1293.2|1292|8
1632812100000|2021-09-28 06:55:00|1293.5|1292.3|1293.5|1292.3|1294.2|1293|1293.4|1292.2|86
1632812400000|2021-09-28 07:00:00|1293.6|1292.4|1293.4|1292.2|1294|1292.8|1293.3|1292.1|52
1632812700000|2021-09-28 07:05:00|1293.3|1292.1|1292.6|1291.4|1293.3|1292.1|1292.6|1291.4|22
1632813000000|2021-09-28 07:10:00|1292.5|1291.3|1292.1|1290.9|1292.6|1291.4|1291.8|1290.6|26
1632813300000|2021-09-28 07:15:00|1292|1290.8|1291.8|1290.6|1292.7|1291.5|1291.8|1290.6|50
1632813600000|2021-09-28 07:20:00|1291.7|1290.5|1291.8|1290.6|1291.9|1290.7|1291.3|1290.1|79
1632813900000|2021-09-28 07:25:00|1291.7|1290.5|1290.3|1289.1|1292|1290.8|1290.2|1289|207
1632814200000|2021-09-28 07:30:00|1290.2|1289|1291|1289.8|1291|1289.8|1289.9|1288.7|76
1632814500000|2021-09-28 07:35:00|1290.9|1289.7|1291.1|1289.9|1291.1|1289.9|1290.6|1289.4|22
1632814800000|2021-09-28 07:40:00|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1290.6|1289.4|18
1632815100000|2021-09-28 07:45:00|1291|1289.8|1291.1|1289.9|1291.4|1290.2|1290.9|1289.7|5
1632815400000|2021-09-28 07:50:00|1291.2|1290|1291.6|1290.4|1291.8|1290.6|1291.2|1290|20
1632815700000|2021-09-28 07:55:00|1291.5|1290.3|1291.9|1290.7|1292.7|1291.5|1291.3|1290.1|34
1632816000000|2021-09-28 08:00:00|1291.8|1290.6|1291.3|1290.1|1291.9|1290.7|1291.2|1290|9
1632816300000|2021-09-28 08:05:00|1291.1|1289.9|1290.8|1289.6|1291.5|1290.3|1290.8|1289.6|97
1632816600000|2021-09-28 08:10:00|1290.6|1289.4|1290.9|1289.7|1291.2|1290|1290.5|1289.3|58
1632816900000|2021-09-28 08:15:00|1291|1289.8|1291|1289.8|1291|1289.8|1290.8|1289.6|4
1632817200000|2021-09-28 08:20:00|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.5|1289.3|23
1632817500000|2021-09-28 08:25:00|1290.9|1289.7|1290.6|1289.4|1290.9|1289.7|1290.3|1289.1|56
1632817800000|2021-09-28 08:30:00|1290.7|1289.5|1291.3|1290.1|1291.7|1290.5|1290.7|1289.5|54
1632818100000|2021-09-28 08:35:00|1291.6|1290.4|1291.1|1289.9|1291.6|1290.4|1290.9|1289.7|35
1632818400000|2021-09-28 08:40:00|1291.2|1290|1292.4|1291.2|1292.5|1291.3|1291.2|1290|13
1632818700000|2021-09-28 08:45:00|1292.5|1291.3|1293.1|1291.9|1293.1|1291.9|1292.4|1291.2|16
1632819000000|2021-09-28 08:50:00|1293.3|1292.1|1293.2|1292|1293.6|1292.4|1293|1291.8|65
1632819300000|2021-09-28 08:55:00|1293.1|1291.9|1292.7|1291.5|1293.2|1292|1292.6|1291.4|48
1632819600000|2021-09-28 09:00:00|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.1|1290.9|39
1632819900000|2021-09-28 09:05:00|1292.3|1291.1|1292.6|1291.4|1292.6|1291.4|1292.3|1291.1|10
1632820200000|2021-09-28 09:10:00|1292.7|1291.5|1291.9|1290.7|1292.7|1291.5|1291.9|1290.7|10
1632820500000|2021-09-28 09:15:00|1292|1290.8|1291.7|1290.5|1292.6|1291.4|1291.6|1290.4|62
1632820800000|2021-09-28 09:20:00|1291.6|1290.4|1291.9|1290.7|1292|1290.8|1291.5|1290.3|18
1632821100000|2021-09-28 09:25:00|1291.8|1290.6|1291.9|1290.7|1292|1290.8|1291.6|1290.4|0
1632821400000|2021-09-28 09:30:00|1291.7|1290.5|1291.4|1290.2|1291.9|1290.7|1291.4|1290.2|38
1632821700000|2021-09-28 09:35:00|1291.5|1290.3|1291.8|1290.6|1292|1290.8|1291.4|1290.2|31
1632822000000|2021-09-28 09:40:00|1291.7|1290.5|1292.1|1290.9|1292.2|1291|1291.7|1290.5|5
1632822300000|2021-09-28 09:45:00|1292|1290.8|1292.5|1291.3|1292.5|1291.3|1291.9|1290.7|9
1632822600000|2021-09-28 09:50:00|1292.3|1291.1|1291.9|1290.7|1292.3|1291.1|1291.7|1290.5|18
1632822900000|2021-09-28 09:55:00|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.4|1290.2|42
1632823200000|2021-09-28 10:00:00|1291.9|1290.7|1291.6|1290.4|1291.9|1290.7|1291.4|1290.2|15
1632823500000|2021-09-28 10:05:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|1
1632823800000|2021-09-28 10:10:00|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.1|1289.9|37
1632824100000|2021-09-28 10:15:00|1291.3|1290.1|1291.3|1290.1|1291.5|1290.3|1291.1|1289.9|9
1632824400000|2021-09-28 10:20:00|1291.1|1289.9|1291.1|1289.9|1291.4|1290.2|1290.9|1289.7|14
1632824700000|2021-09-28 10:25:00|1291.2|1290|1290.6|1289.4|1291.4|1290.2|1290.6|1289.4|83
1632825000000|2021-09-28 10:30:00|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.4|1289.2|70
1632825300000|2021-09-28 10:35:00|1290.5|1289.3|1290.1|1288.9|1290.6|1289.4|1290.1|1288.9|89
1632825600000|2021-09-28 10:40:00|1290|1288.8|1289.9|1288.7|1290.3|1289.1|1289.9|1288.7|88
1632825900000|2021-09-28 10:45:00|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1289.9|1288.7|16
1632826200000|2021-09-28 10:50:00|1290|1288.8|1289.9|1288.7|1290.2|1289|1289.9|1288.7|39
1632826500000|2021-09-28 10:55:00|1290|1288.8|1288.7|1287.5|1290|1288.8|1288.6|1287.4|182
1632826800000|2021-09-28 11:00:00|1288.6|1287.4|1289.5|1288.3|1289.9|1288.7|1288.4|1287.2|254
1632827100000|2021-09-28 11:05:00|1289.7|1288.5|1290.5|1289.3|1290.7|1289.5|1289.6|1288.4|91
1632827400000|2021-09-28 11:10:00|1290.4|1289.2|1290.8|1289.6|1290.9|1289.7|1290.1|1288.9|57
1632827700000|2021-09-28 11:15:00|1290.9|1289.7|1291.1|1289.9|1291.5|1290.3|1290.8|1289.6|20
1632828000000|2021-09-28 11:20:00|1291|1289.8|1290.5|1289.3|1291.5|1290.3|1290.5|1289.3|28
1632828300000|2021-09-28 11:25:00|1290.4|1289.2|1291.1|1289.9|1291.1|1289.9|1290.3|1289.1|21
1632828600000|2021-09-28 11:30:00|1290.9|1289.7|1291.1|1289.9|1291.7|1290.5|1290.7|1289.5|50
1632828900000|2021-09-28 11:35:00|1291.4|1290.2|1292|1290.8|1292.1|1290.9|1291.3|1290.1|121
1632829200000|2021-09-28 11:40:00|1292.1|1290.9|1292.7|1291.5|1292.7|1291.5|1292|1290.8|89
1632829500000|2021-09-28 11:45:00|1292.6|1291.4|1292.6|1291.4|1293.1|1291.9|1292.4|1291.2|75
1632829800000|2021-09-28 11:50:00|1292.7|1291.5|1292.4|1291.2|1292.9|1291.7|1291.9|1290.7|94
1632830100000|2021-09-28 11:55:00|1292.5|1291.3|1292.6|1291.4|1292.7|1291.5|1291.6|1290.4|145
1632830400000|2021-09-28 12:00:00|1292.8|1291.6|1293.8|1292.6|1294.6|1293.4|1292.6|1291.4|199
1632830700000|2021-09-28 12:05:00|1293.6|1292.4|1293.4|1292.2|1294|1292.8|1293.3|1292.1|147
1632831000000|2021-09-28 12:10:00|1293.5|1292.3|1293.3|1292.1|1294|1292.8|1293.3|1292.1|52
1632831300000|2021-09-28 12:15:00|1293.2|1292|1293.8|1292.6|1293.9|1292.7|1292.6|1291.4|116
1632831600000|2021-09-28 12:20:00|1293.9|1292.7|1293.4|1292.2|1294|1292.8|1293.2|1292|73
1632831900000|2021-09-28 12:25:00|1293.3|1292.1|1292.5|1291.3|1293.3|1292.1|1292.5|1291.3|32
1632832200000|2021-09-28 12:30:00|1292.4|1291.2|1290.9|1289.7|1292.6|1291.4|1290.9|1289.7|132
1632832500000|2021-09-28 12:35:00|1290.8|1289.6|1290.3|1289.1|1290.9|1289.7|1289.9|1288.7|150
1632832800000|2021-09-28 12:40:00|1290.2|1289|1291|1289.8|1291|1289.8|1289.4|1288.2|406
1632835800000|2021-09-28 13:30:00|1292.2|1291|1289.6|1288.4|1292.9|1291.7|1288.9|1287.7|1872
1632836100000|2021-09-28 13:35:00|1289.5|1288.3|1288.8|1287.6|1289.5|1288.3|1287.4|1286.2|1267
1632836400000|2021-09-28 13:40:00|1288.7|1287.5|1291.9|1290.7|1292.9|1291.7|1288.3|1287.1|4596
1632836700000|2021-09-28 13:45:00|1292|1290.8|1290.1|1288.9|1292.6|1291.4|1290.1|1288.9|1051
1632837000000|2021-09-28 13:50:00|1289.8|1288.6|1288.4|1287.2|1289.9|1288.7|1288.3|1287.1|642
1632837300000|2021-09-28 13:55:00|1288.3|1287.1|1288.4|1287.2|1289.3|1288.1|1287.8|1286.6|426
1632837600000|2021-09-28 14:00:00|1288.3|1287.1|1289.2|1288|1289.9|1288.7|1287.2|1286|669
1632837900000|2021-09-28 14:05:00|1289.1|1287.9|1289.4|1288.2|1289.8|1288.6|1288.4|1287.2|383
1632838200000|2021-09-28 14:10:00|1289.3|1288.1|1290.9|1289.7|1291.2|1290|1288.8|1287.6|590
1632838500000|2021-09-28 14:15:00|1290.6|1289.4|1290.6|1289.4|1291.5|1290.3|1289.8|1288.6|511
1632838800000|2021-09-28 14:20:00|1290.5|1289.3|1290.7|1289.5|1291.3|1290.1|1289.4|1288.2|568
1632839100000|2021-09-28 14:25:00|1290.6|1289.4|1290.6|1289.4|1291.4|1290.2|1290.2|1289|270
1632839400000|2021-09-28 14:30:00|1290.7|1289.5|1291.9|1290.7|1291.9|1290.7|1290.2|1289|444
1632839700000|2021-09-28 14:35:00|1291.8|1290.6|1292.6|1291.4|1292.9|1291.7|1291.4|1290.2|728
1632840000000|2021-09-28 14:40:00|1292.7|1291.5|1293.4|1292.2|1293.8|1292.6|1292.4|1291.2|515
1632840300000|2021-09-28 14:45:00|1293.5|1292.3|1291.8|1290.6|1293.7|1292.5|1291.4|1290.2|621
1632840600000|2021-09-28 14:50:00|1291.9|1290.7|1291.8|1290.6|1292.8|1291.6|1291.1|1289.9|502
1632840900000|2021-09-28 14:55:00|1291.7|1290.5|1290.6|1289.4|1292.1|1290.9|1290.2|1289|403
1632841200000|2021-09-28 15:00:00|1290.4|1289.2|1290.3|1289.1|1290.9|1289.7|1290.3|1289.1|396
1632841500000|2021-09-28 15:05:00|1290.1|1288.9|1289.2|1288|1290.6|1289.4|1289.1|1287.9|393
1632841800000|2021-09-28 15:10:00|1289.1|1287.9|1289.2|1288|1289.7|1288.5|1288.8|1287.6|533
1632842100000|2021-09-28 15:15:00|1289.1|1287.9|1287.4|1286.2|1289.2|1288|1286.6|1285.4|844
1632842400000|2021-09-28 15:20:00|1287.3|1286.1|1286.4|1285.2|1287.4|1286.2|1285.7|1284.5|848
1632842700000|2021-09-28 15:25:00|1286.3|1285.1|1287.3|1286.1|1287.8|1286.6|1286.3|1285.1|460
1632843000000|2021-09-28 15:30:00|1287.1|1285.9|1286.9|1285.7|1287.2|1286|1285.9|1284.7|652
1632843300000|2021-09-28 15:35:00|1286.8|1285.6|1286.4|1285.2|1287.6|1286.4|1285.9|1284.7|386
1632843600000|2021-09-28 15:40:00|1286.3|1285.1|1286.1|1284.9|1287|1285.8|1285.9|1284.7|382
1632843900000|2021-09-28 15:45:00|1286.2|1285|1286.9|1285.7|1287|1285.8|1285.8|1284.6|299
1632844200000|2021-09-28 15:50:00|1287|1285.8|1284.4|1283.2|1287|1285.8|1284.1|1282.9|1204
1632844500000|2021-09-28 15:55:00|1284.6|1283.4|1285.1|1283.9|1285.7|1284.5|1284.4|1283.2|497
1632844800000|2021-09-28 16:00:00|1284.8|1283.6|1285.1|1283.9|1285.1|1283.9|1284.4|1283.2|347
1632845100000|2021-09-28 16:05:00|1285|1283.8|1285.1|1283.9|1285.3|1284.1|1284.3|1283.1|413
1632845400000|2021-09-28 16:10:00|1285.2|1284|1286.3|1285.1|1286.4|1285.2|1284.6|1283.4|352
1632845700000|2021-09-28 16:15:00|1286.2|1285|1285.9|1284.7|1286.9|1285.7|1285.7|1284.5|384
1632846000000|2021-09-28 16:20:00|1285.8|1284.6|1284.4|1283.2|1285.9|1284.7|1284.2|1283|315
1632846300000|2021-09-28 16:25:00|1284.5|1283.3|1285.2|1284|1285.3|1284.1|1284.3|1283.1|320
1632846600000|2021-09-28 16:30:00|1285.1|1283.9|1285.8|1284.6|1286|1284.8|1284.8|1283.6|159
1632846900000|2021-09-28 16:35:00|1285.7|1284.5|1285.8|1284.6|1286.2|1285|1285.6|1284.4|282
1632847200000|2021-09-28 16:40:00|1285.6|1284.4|1284.5|1283.3|1285.8|1284.6|1284.5|1283.3|561
1632847500000|2021-09-28 16:45:00|1284.4|1283.2|1283.9|1282.7|1284.6|1283.4|1283.8|1282.6|571
1632847800000|2021-09-28 16:50:00|1284|1282.8|1283.7|1282.5|1284.2|1283|1283.3|1282.1|360
1632848100000|2021-09-28 16:55:00|1283.8|1282.6|1284|1282.8|1284|1282.8|1283.5|1282.3|238
1632848400000|2021-09-28 17:00:00|1283.9|1282.7|1283.9|1282.7|1284.1|1282.9|1283.5|1282.3|302
1632848700000|2021-09-28 17:05:00|1283.8|1282.6|1285.1|1283.9|1286|1284.8|1283.8|1282.6|505
1632849000000|2021-09-28 17:10:00|1285|1283.8|1284.5|1283.3|1285.7|1284.5|1284.5|1283.3|375
1632849300000|2021-09-28 17:15:00|1284.6|1283.4|1284.8|1283.6|1284.9|1283.7|1284.5|1283.3|188
1632849600000|2021-09-28 17:20:00|1285.2|1284|1285.5|1284.3|1286.5|1285.3|1284.8|1283.6|452
1632849900000|2021-09-28 17:25:00|1285.6|1284.4|1285.8|1284.6|1286|1284.8|1285.5|1284.3|131
1632850200000|2021-09-28 17:30:00|1285.7|1284.5|1285.5|1284.3|1285.7|1284.5|1284.8|1283.6|263
1632850500000|2021-09-28 17:35:00|1285.6|1284.4|1286|1284.8|1286.8|1285.6|1285.6|1284.4|381
1632850800000|2021-09-28 17:40:00|1285.8|1284.6|1285.8|1284.6|1286.2|1285|1285.5|1284.3|479
1632851100000|2021-09-28 17:45:00|1285.9|1284.7|1287|1285.8|1287|1285.8|1285.9|1284.7|455
1632851400000|2021-09-28 17:50:00|1286.9|1285.7|1284.6|1283.4|1288.2|1287|1284.5|1283.3|1243
1632851700000|2021-09-28 17:55:00|1284.5|1283.3|1285.3|1284.1|1286|1284.8|1284.5|1283.3|572
1632852000000|2021-09-28 18:00:00|1285|1283.8|1284.6|1283.4|1286|1284.8|1284.5|1283.3|550
1632852300000|2021-09-28 18:05:00|1284.5|1283.3|1285.5|1284.3|1285.9|1284.7|1284.5|1283.3|563
1632852600000|2021-09-28 18:10:00|1285.2|1284|1285.5|1284.3|1286|1284.8|1284.8|1283.6|1793
1632852900000|2021-09-28 18:15:00|1285.4|1284.2|1284.2|1283|1285.5|1284.3|1283.7|1282.5|1409
1632873600000|2021-09-29 00:00:00|1284.8|1283.6|1284.4|1283.2|1284.9|1283.7|1282.9|1281.7|549
1632873900000|2021-09-29 00:05:00|1284|1282.8|1284.2|1283|1284.7|1283.5|1283.6|1282.4|110
1632874200000|2021-09-29 00:10:00|1284.4|1283.2|1284.8|1283.6|1285|1283.8|1283.8|1282.6|95
1632874500000|2021-09-29 00:15:00|1284.9|1283.7|1285.2|1284|1285.3|1284.1|1284.9|1283.7|136
1632874800000|2021-09-29 00:20:00|1285.1|1283.9|1285.4|1284.2|1285.8|1284.6|1285.1|1283.9|98
1632875100000|2021-09-29 00:25:00|1285.6|1284.4|1285.2|1284|1285.9|1284.7|1285.2|1284|40
1632875400000|2021-09-29 00:30:00|1285.3|1284.1|1285.2|1284|1285.4|1284.2|1284.8|1283.6|29
1632875700000|2021-09-29 00:35:00|1285.4|1284.2|1284.9|1283.7|1285.4|1284.2|1284.7|1283.5|32
1632876000000|2021-09-29 00:40:00|1284.7|1283.5|1284.9|1283.7|1285.2|1284|1284.6|1283.4|9
1632876300000|2021-09-29 00:45:00|1285.2|1284|1285.2|1284|1285.3|1284.1|1284.7|1283.5|29
1632876600000|2021-09-29 00:50:00|1285.1|1283.9|1284.9|1283.7|1285.3|1284.1|1284.7|1283.5|32
1632876900000|2021-09-29 00:55:00|1284.8|1283.6|1284.3|1283.1|1284.9|1283.7|1284.2|1283|29
1632877200000|2021-09-29 01:00:00|1284.2|1283|1283.4|1282.2|1284.4|1283.2|1283.3|1282.1|92
1632877500000|2021-09-29 01:05:00|1283.6|1282.4|1283.4|1282.2|1284.2|1283|1283.2|1282|107
1632877800000|2021-09-29 01:10:00|1283.3|1282.1|1283.2|1282|1283.4|1282.2|1282.7|1281.5|165
1632878100000|2021-09-29 01:15:00|1283|1281.8|1282.6|1281.4|1283.1|1281.9|1282.3|1281.1|61
1632878400000|2021-09-29 01:20:00|1282.7|1281.5|1282.8|1281.6|1282.9|1281.7|1282.4|1281.2|24
1632878700000|2021-09-29 01:25:00|1282.7|1281.5|1282|1280.8|1283|1281.8|1281.7|1280.5|130
1632879000000|2021-09-29 01:30:00|1281.9|1280.7|1281.4|1280.2|1281.9|1280.7|1281.1|1279.9|76
1632879300000|2021-09-29 01:35:00|1281.6|1280.4|1281.6|1280.4|1282.2|1281|1281.2|1280|37
1632879600000|2021-09-29 01:40:00|1281.5|1280.3|1283|1281.8|1283|1281.8|1281.4|1280.2|48
1632879900000|2021-09-29 01:45:00|1282.9|1281.7|1283.6|1282.4|1283.7|1282.5|1282.8|1281.6|30
1632880200000|2021-09-29 01:50:00|1283.5|1282.3|1282.9|1281.7|1283.7|1282.5|1282.7|1281.5|72
1632880500000|2021-09-29 01:55:00|1283.2|1282|1283.3|1282.1|1283.6|1282.4|1282.9|1281.7|15
1632880800000|2021-09-29 02:00:00|1283.2|1282|1283.8|1282.6|1283.9|1282.7|1283.2|1282|17
1632881100000|2021-09-29 02:05:00|1283.9|1282.7|1283.4|1282.2|1283.9|1282.7|1283.3|1282.1|74
1632881400000|2021-09-29 02:10:00|1283.7|1282.5|1283.2|1282|1283.8|1282.6|1283.1|1281.9|27
1632881700000|2021-09-29 02:15:00|1283.1|1281.9|1283.2|1282|1283.2|1282|1282.9|1281.7|25
1632882000000|2021-09-29 02:20:00|1283.3|1282.1|1283.7|1282.5|1283.7|1282.5|1283.2|1282|26
1632882300000|2021-09-29 02:25:00|1283.8|1282.6|1283.7|1282.5|1283.9|1282.7|1283.4|1282.2|25
1632882600000|2021-09-29 02:30:00|1283.9|1282.7|1283.7|1282.5|1283.9|1282.7|1283.1|1281.9|36
1632882900000|2021-09-29 02:35:00|1283.6|1282.4|1283.7|1282.5|1283.8|1282.6|1283|1281.8|20
1632883200000|2021-09-29 02:40:00|1283.6|1282.4|1283.2|1282|1283.7|1282.5|1282.9|1281.7|6
1632883500000|2021-09-29 02:45:00|1283.1|1281.9|1283|1281.8|1283.4|1282.2|1282.9|1281.7|10
1632883800000|2021-09-29 02:50:00|1283.1|1281.9|1283.4|1282.2|1283.4|1282.2|1282.9|1281.7|6
1632884100000|2021-09-29 02:55:00|1283.7|1282.5|1283.1|1281.9|1283.8|1282.6|1283.1|1281.9|19
1632884400000|2021-09-29 03:00:00|1283.2|1282|1283|1281.8|1283.3|1282.1|1282.5|1281.3|28
1632884700000|2021-09-29 03:05:00|1282.9|1281.7|1282.3|1281.1|1283.4|1282.2|1282.2|1281|52
1632885000000|2021-09-29 03:10:00|1282.2|1281|1281.6|1280.4|1282.5|1281.3|1281.6|1280.4|77
1632885300000|2021-09-29 03:15:00|1281.5|1280.3|1282.4|1281.2|1282.5|1281.3|1281.5|1280.3|41
1632885600000|2021-09-29 03:20:00|1282.5|1281.3|1282.2|1281|1282.7|1281.5|1281.7|1280.5|49
1632885900000|2021-09-29 03:25:00|1282.3|1281.1|1282.5|1281.3|1282.7|1281.5|1281.9|1280.7|36
1632886200000|2021-09-29 03:30:00|1282.4|1281.2|1282.3|1281.1|1282.7|1281.5|1282.3|1281.1|5
1632886500000|2021-09-29 03:35:00|1282.4|1281.2|1282.4|1281.2|1282.7|1281.5|1282.3|1281.1|4
1632886800000|2021-09-29 03:40:00|1282.5|1281.3|1282.4|1281.2|1282.7|1281.5|1282.3|1281.1|2
1632887100000|2021-09-29 03:45:00|1282.5|1281.3|1282.3|1281.1|1282.7|1281.5|1282.2|1281|8
1632887400000|2021-09-29 03:50:00|1282.2|1281|1282.4|1281.2|1282.7|1281.5|1282.2|1281|4
1632887700000|2021-09-29 03:55:00|1282.3|1281.1|1282.2|1281|1282.4|1281.2|1282.2|1281|8
1632888000000|2021-09-29 04:00:00|1282.1|1280.9|1282.2|1281|1282.2|1281|1282.1|1280.9|8
1632888300000|2021-09-29 04:05:00|1282.4|1281.2|1282.6|1281.4|1282.7|1281.5|1282.4|1281.2|19
1632888600000|2021-09-29 04:10:00|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|18
1632888900000|2021-09-29 04:15:00|1282.5|1281.3|1282.4|1281.2|1282.6|1281.4|1282.3|1281.1|7
1632889200000|2021-09-29 04:20:00|1282.6|1281.4|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|8
1632889500000|2021-09-29 04:25:00|1282.7|1281.5|1282.7|1281.5|1282.8|1281.6|1282.6|1281.4|11
1632889800000|2021-09-29 04:30:00|1282.6|1281.4|1282.4|1281.2|1282.7|1281.5|1282.4|1281.2|11
1632890100000|2021-09-29 04:35:00|1282.3|1281.1|1282.7|1281.5|1282.7|1281.5|1282.3|1281.1|7
1632890400000|2021-09-29 04:40:00|1282.4|1281.2|1282.4|1281.2|1282.5|1281.3|1282.3|1281.1|8
1632890700000|2021-09-29 04:45:00|1282.5|1281.3|1282.2|1281|1282.5|1281.3|1282.2|1281|5
1632891000000|2021-09-29 04:50:00|1282.3|1281.1|1282.5|1281.3|1282.5|1281.3|1282.2|1281|4
1632891300000|2021-09-29 04:55:00|1282.7|1281.5|1282.4|1281.2|1282.7|1281.5|1282.4|1281.2|2
1632891600000|2021-09-29 05:00:00|1282.5|1281.3|1282.7|1281.5|1282.7|1281.5|1282.4|1281.2|4
1632891900000|2021-09-29 05:05:00|1282.8|1281.6|1282.7|1281.5|1282.9|1281.7|1282.4|1281.2|17
1632892200000|2021-09-29 05:10:00|1282.8|1281.6|1282.4|1281.2|1282.8|1281.6|1282.2|1281|6
1632892500000|2021-09-29 05:15:00|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.2|1281|6
1632892800000|2021-09-29 05:20:00|1282.7|1281.5|1282.2|1281|1282.7|1281.5|1282.2|1281|8
1632893100000|2021-09-29 05:25:00|1282.3|1281.1|1282.2|1281|1282.4|1281.2|1282.2|1281|6
1632893400000|2021-09-29 05:30:00|1282.4|1281.2|1284|1282.8|1284.2|1283|1282.2|1281|85
1632893700000|2021-09-29 05:35:00|1283.9|1282.7|1285.5|1284.3|1286.3|1285.1|1283.8|1282.6|171
1632894000000|2021-09-29 05:40:00|1285.6|1284.4|1286.4|1285.2|1286.6|1285.4|1285.2|1284|175
1632894300000|2021-09-29 05:45:00|1286.5|1285.3|1286.2|1285|1286.5|1285.3|1285.7|1284.5|77
1632894600000|2021-09-29 05:50:00|1286.4|1285.2|1286.4|1285.2|1286.8|1285.6|1286.3|1285.1|126
1632894900000|2021-09-29 05:55:00|1286.3|1285.1|1286.9|1285.7|1287.2|1286|1286.3|1285.1|95
1632895200000|2021-09-29 06:00:00|1287.2|1286|1286.1|1284.9|1287.2|1286|1286.1|1284.9|113
1632895500000|2021-09-29 06:05:00|1286|1284.8|1286.4|1285.2|1286.7|1285.5|1285.9|1284.7|19
1632895800000|2021-09-29 06:10:00|1286.3|1285.1|1286.4|1285.2|1286.6|1285.4|1285.9|1284.7|49
1632896100000|2021-09-29 06:15:00|1286.7|1285.5|1287|1285.8|1287|1285.8|1286.3|1285.1|51
1632896400000|2021-09-29 06:20:00|1287.2|1286|1287.7|1286.5|1287.8|1286.6|1287.1|1285.9|130
1632896700000|2021-09-29 06:25:00|1287.5|1286.3|1287.3|1286.1|1287.5|1286.3|1286.7|1285.5|95
1632897000000|2021-09-29 06:30:00|1287|1285.8|1285.7|1284.5|1287|1285.8|1285.4|1284.2|67
1632897300000|2021-09-29 06:35:00|1285.9|1284.7|1285.9|1284.7|1286.2|1285|1285.2|1284|112
1632897600000|2021-09-29 06:40:00|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1285.9|1284.7|83
1632897900000|2021-09-29 06:45:00|1286.5|1285.3|1286|1284.8|1286.5|1285.3|1285.4|1284.2|18
1632898200000|2021-09-29 06:50:00|1285.9|1284.7|1285.9|1284.7|1286.4|1285.2|1285.7|1284.5|24
1632898500000|2021-09-29 06:55:00|1286.1|1284.9|1285.5|1284.3|1286.3|1285.1|1285.4|1284.2|16
1632898800000|2021-09-29 07:00:00|1285.6|1284.4|1285.4|1284.2|1286.1|1284.9|1285.3|1284.1|22
1632899100000|2021-09-29 07:05:00|1285.3|1284.1|1285|1283.8|1285.4|1284.2|1284.9|1283.7|40
1632899400000|2021-09-29 07:10:00|1285.1|1283.9|1284.7|1283.5|1285.3|1284.1|1284.7|1283.5|32
1632899700000|2021-09-29 07:15:00|1284.8|1283.6|1284.6|1283.4|1284.9|1283.7|1284.5|1283.3|19
1632900000000|2021-09-29 07:20:00|1284.5|1283.3|1285.4|1284.2|1285.9|1284.7|1284.5|1283.3|55
1632900300000|2021-09-29 07:25:00|1285.6|1284.4|1286.7|1285.5|1287.3|1286.1|1285.6|1284.4|99
1632900600000|2021-09-29 07:30:00|1286.8|1285.6|1286.7|1285.5|1287.7|1286.5|1286.4|1285.2|79
1632900900000|2021-09-29 07:35:00|1286.5|1285.3|1286.6|1285.4|1286.7|1285.5|1285.9|1284.7|15
1632901200000|2021-09-29 07:40:00|1286.7|1285.5|1286.3|1285.1|1286.8|1285.6|1286.2|1285|13
1632901500000|2021-09-29 07:45:00|1286.2|1285|1286.4|1285.2|1286.9|1285.7|1286.1|1284.9|12
1632901800000|2021-09-29 07:50:00|1286.3|1285.1|1286.4|1285.2|1286.9|1285.7|1285.9|1284.7|27
1632902100000|2021-09-29 07:55:00|1286.3|1285.1|1286.2|1285|1286.4|1285.2|1285.7|1284.5|12
1632902400000|2021-09-29 08:00:00|1286|1284.8|1287.3|1286.1|1287.3|1286.1|1285.9|1284.7|46
1632902700000|2021-09-29 08:05:00|1286.7|1285.5|1287|1285.8|1287.3|1286.1|1286.7|1285.5|9
1632903000000|2021-09-29 08:10:00|1287.1|1285.9|1285.7|1284.5|1287.2|1286|1285.7|1284.5|24
1632903300000|2021-09-29 08:15:00|1285.4|1284.2|1286.7|1285.5|1286.8|1285.6|1285.2|1284|65
1632903600000|2021-09-29 08:20:00|1286.5|1285.3|1286.9|1285.7|1287.2|1286|1286.4|1285.2|19
1632903900000|2021-09-29 08:25:00|1287.2|1286|1286.7|1285.5|1287.3|1286.1|1286.4|1285.2|32
1632904200000|2021-09-29 08:30:00|1286.5|1285.3|1287.3|1286.1|1287.7|1286.5|1286.5|1285.3|39
1632904500000|2021-09-29 08:35:00|1287.2|1286|1286.9|1285.7|1287.4|1286.2|1286.7|1285.5|35
1632904800000|2021-09-29 08:40:00|1287.3|1286.1|1287.7|1286.5|1287.8|1286.6|1286.5|1285.3|26
1632905100000|2021-09-29 08:45:00|1287.5|1286.3|1287.8|1286.6|1288|1286.8|1287.4|1286.2|61
1632905400000|2021-09-29 08:50:00|1287.9|1286.7|1287.3|1286.1|1288.3|1287.1|1287.3|1286.1|77
1632905700000|2021-09-29 08:55:00|1287.4|1286.2|1287.5|1286.3|1287.7|1286.5|1287|1285.8|39
1632906000000|2021-09-29 09:00:00|1287.6|1286.4|1287.7|1286.5|1288|1286.8|1287.4|1286.2|9
1632906300000|2021-09-29 09:05:00|1287.5|1286.3|1287|1285.8|1287.5|1286.3|1286.9|1285.7|16
1632906600000|2021-09-29 09:10:00|1287.2|1286|1288.8|1287.6|1288.9|1287.7|1287.2|1286|37
1632906900000|2021-09-29 09:15:00|1288.9|1287.7|1289.3|1288.1|1290.2|1289|1288.9|1287.7|200
1632907200000|2021-09-29 09:20:00|1289.5|1288.3|1289.4|1288.2|1290.3|1289.1|1289.3|1288.1|44
1632907500000|2021-09-29 09:25:00|1289.3|1288.1|1288.8|1287.6|1289.4|1288.2|1288.7|1287.5|20
1632907800000|2021-09-29 09:30:00|1288.7|1287.5|1287.9|1286.7|1288.9|1287.7|1287.9|1286.7|9
1632908100000|2021-09-29 09:35:00|1288.2|1287|1288.4|1287.2|1288.4|1287.2|1287.4|1286.2|51
1632908400000|2021-09-29 09:40:00|1288.3|1287.1|1288.8|1287.6|1288.9|1287.7|1288.3|1287.1|13
1632908700000|2021-09-29 09:45:00|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.2|1287|17
1632909000000|2021-09-29 09:50:00|1288.3|1287.1|1288.4|1287.2|1288.9|1287.7|1287.9|1286.7|14
1632909300000|2021-09-29 09:55:00|1288.5|1287.3|1289.2|1288|1289.2|1288|1288.5|1287.3|21
1632909600000|2021-09-29 10:00:00|1288.9|1287.7|1287.4|1286.2|1289.1|1287.9|1287.4|1286.2|12
1632909900000|2021-09-29 10:05:00|1287.7|1286.5|1287.2|1286|1287.7|1286.5|1287|1285.8|22
1632910200000|2021-09-29 10:10:00|1287.1|1285.9|1287|1285.8|1287.5|1286.3|1286.9|1285.7|14
1632910500000|2021-09-29 10:15:00|1286.9|1285.7|1286.9|1285.7|1287.2|1286|1286.6|1285.4|16
1632910800000|2021-09-29 10:20:00|1287.1|1285.9|1287.2|1286|1287.2|1286|1286.5|1285.3|13
1632911100000|2021-09-29 10:25:00|1287.1|1285.9|1287.4|1286.2|1287.6|1286.4|1286.7|1285.5|15
1632911400000|2021-09-29 10:30:00|1287.2|1286|1287.7|1286.5|1287.7|1286.5|1287.2|1286|9
1632911700000|2021-09-29 10:35:00|1287.6|1286.4|1287.3|1286.1|1287.7|1286.5|1286.8|1285.6|13
1632912000000|2021-09-29 10:40:00|1287.2|1286|1287.6|1286.4|1287.6|1286.4|1286.8|1285.6|8
1632912300000|2021-09-29 10:45:00|1287.5|1286.3|1287.6|1286.4|1287.8|1286.6|1287.4|1286.2|22
1632912600000|2021-09-29 10:50:00|1287.5|1286.3|1287.9|1286.7|1288.1|1286.9|1287.3|1286.1|114
1632912900000|2021-09-29 10:55:00|1288.1|1286.9|1288.2|1287|1288.5|1287.3|1287.7|1286.5|39
1632913200000|2021-09-29 11:00:00|1288.1|1286.9|1289.2|1288|1289.2|1288|1288.1|1286.9|79
1632913500000|2021-09-29 11:05:00|1289.4|1288.2|1287.9|1286.7|1289.7|1288.5|1287.9|1286.7|107
1632913800000|2021-09-29 11:10:00|1288|1286.8|1288.4|1287.2|1288.7|1287.5|1287.9|1286.7|13
1632914100000|2021-09-29 11:15:00|1288.3|1287.1|1288.3|1287.1|1288.4|1287.2|1286.9|1285.7|34
1632914400000|2021-09-29 11:20:00|1288.2|1287|1288.1|1286.9|1288.4|1287.2|1287.5|1286.3|56
1632914700000|2021-09-29 11:25:00|1288.2|1287|1288.2|1287|1288.2|1287|1287.7|1286.5|26
1632915000000|2021-09-29 11:30:00|1288|1286.8|1288.2|1287|1288.6|1287.4|1287.7|1286.5|114
1632915300000|2021-09-29 11:35:00|1288.1|1286.9|1287.6|1286.4|1288.4|1287.2|1287.4|1286.2|61
1632915600000|2021-09-29 11:40:00|1287.5|1286.3|1289.2|1288|1289.3|1288.1|1287.5|1286.3|65
1632915900000|2021-09-29 11:45:00|1288.9|1287.7|1289|1287.8|1289.2|1288|1288.7|1287.5|39
1632916200000|2021-09-29 11:50:00|1288.7|1287.5|1288.1|1286.9|1289.2|1288|1288.1|1286.9|28
1632916500000|2021-09-29 11:55:00|1287.9|1286.7|1288.7|1287.5|1289.2|1288|1287.9|1286.7|64
1632916800000|2021-09-29 12:00:00|1288.5|1287.3|1288.7|1287.5|1288.7|1287.5|1287.7|1286.5|63
1632917100000|2021-09-29 12:05:00|1288.8|1287.6|1288.4|1287.2|1289.3|1288.1|1288.2|1287|102
1632917400000|2021-09-29 12:10:00|1288.5|1287.3|1289.2|1288|1289.5|1288.3|1288.4|1287.2|61
1632917700000|2021-09-29 12:15:00|1288.9|1287.7|1289|1287.8|1289.8|1288.6|1288.2|1287|128
1632918000000|2021-09-29 12:20:00|1289.1|1287.9|1288.2|1287|1289.1|1287.9|1287.9|1286.7|93
1632918300000|2021-09-29 12:25:00|1288.3|1287.1|1287.8|1286.6|1288.7|1287.5|1287.7|1286.5|57
1632918600000|2021-09-29 12:30:00|1287.9|1286.7|1287.9|1286.7|1288.3|1287.1|1287.5|1286.3|34
1632918900000|2021-09-29 12:35:00|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.4|1286.2|74
1632919200000|2021-09-29 12:40:00|1287.8|1286.6|1287.4|1286.2|1287.9|1286.7|1287.2|1286|114
1632922200000|2021-09-29 13:30:00|1288.7|1287.5|1286.4|1285.2|1289.2|1288|1285.4|1284.2|2177
1632922500000|2021-09-29 13:35:00|1286.2|1285|1287.9|1286.7|1288.2|1287|1285.6|1284.4|1234
1632922800000|2021-09-29 13:40:00|1287.7|1286.5|1286.4|1285.2|1288.7|1287.5|1286.2|1285|718
1632923100000|2021-09-29 13:45:00|1286.2|1285|1285.1|1283.9|1286.4|1285.2|1284.6|1283.4|879
1632923400000|2021-09-29 13:50:00|1285|1283.8|1288|1286.8|1288|1286.8|1284.6|1283.4|859
1632923700000|2021-09-29 13:55:00|1287.9|1286.7|1288.1|1286.9|1289.4|1288.2|1287.2|1286|584
1632924000000|2021-09-29 14:00:00|1288.2|1287|1288.3|1287.1|1290.2|1289|1287.8|1286.6|625
1632924300000|2021-09-29 14:05:00|1288.2|1287|1290.1|1288.9|1290.6|1289.4|1288|1286.8|1433
1632924600000|2021-09-29 14:10:00|1290.2|1289|1288.7|1287.5|1290.6|1289.4|1288.6|1287.4|478
1632924900000|2021-09-29 14:15:00|1288.6|1287.4|1287.3|1286.1|1289|1287.8|1286.6|1285.4|612
1632925200000|2021-09-29 14:20:00|1287.2|1286|1286.9|1285.7|1289|1287.8|1286.9|1285.7|436
1632925500000|2021-09-29 14:25:00|1287.1|1285.9|1287.4|1286.2|1288.2|1287|1286.4|1285.2|477
1632925800000|2021-09-29 14:30:00|1287.1|1285.9|1287|1285.8|1288.1|1286.9|1285.9|1284.7|540
1632926100000|2021-09-29 14:35:00|1287.4|1286.2|1288.9|1287.7|1289.4|1288.2|1287.3|1286.1|503
1632926400000|2021-09-29 14:40:00|1289.1|1287.9|1290.2|1289|1290.7|1289.5|1289.1|1287.9|463
1632926700000|2021-09-29 14:45:00|1290.1|1288.9|1291.7|1290.5|1292|1290.8|1289.8|1288.6|891
1632927000000|2021-09-29 14:50:00|1292.1|1290.9|1293.8|1292.6|1294|1292.8|1291.6|1290.4|1096
1632927300000|2021-09-29 14:55:00|1294|1292.8|1293.1|1291.9|1294.6|1293.4|1292.8|1291.6|931
1632927600000|2021-09-29 15:00:00|1293.2|1292|1294.5|1293.3|1294.6|1293.4|1292.9|1291.7|643
1632927900000|2021-09-29 15:05:00|1294.6|1293.4|1293.6|1292.4|1295.2|1294|1293.2|1292|631
1632928200000|2021-09-29 15:10:00|1293.7|1292.5|1293.9|1292.7|1294.1|1292.9|1293.1|1291.9|392
1632928500000|2021-09-29 15:15:00|1293.8|1292.6|1293.8|1292.6|1294.1|1292.9|1293.6|1292.4|440
1632928800000|2021-09-29 15:20:00|1293.9|1292.7|1292.1|1290.9|1294.4|1293.2|1292|1290.8|337
1632929100000|2021-09-29 15:25:00|1292.2|1291|1292.2|1291|1292.4|1291.2|1290.9|1289.7|964
1632929400000|2021-09-29 15:30:00|1292.3|1291.1|1292.9|1291.7|1293.4|1292.2|1291.9|1290.7|337
1632929700000|2021-09-29 15:35:00|1292.7|1291.5|1294.7|1293.5|1294.8|1293.6|1292.6|1291.4|738
1632930000000|2021-09-29 15:40:00|1294.6|1293.4|1294.3|1293.1|1296.4|1295.2|1294.3|1293.1|980
1632930300000|2021-09-29 15:45:00|1294.4|1293.2|1295.4|1294.2|1295.5|1294.3|1293.9|1292.7|423
1632930600000|2021-09-29 15:50:00|1295.5|1294.3|1294.5|1293.3|1296|1294.8|1294.5|1293.3|687
1632930900000|2021-09-29 15:55:00|1294.6|1293.4|1295|1293.8|1295.3|1294.1|1294.4|1293.2|199
1632931200000|2021-09-29 16:00:00|1295.2|1294|1295.5|1294.3|1295.7|1294.5|1294.9|1293.7|226
1632931500000|2021-09-29 16:05:00|1295.4|1294.2|1294.4|1293.2|1295.5|1294.3|1294.4|1293.2|341
1632931800000|2021-09-29 16:10:00|1294.6|1293.4|1293.8|1292.6|1294.9|1293.7|1293.7|1292.5|335
1632932100000|2021-09-29 16:15:00|1293.7|1292.5|1293.4|1292.2|1294|1292.8|1293.2|1292|465
1632932400000|2021-09-29 16:20:00|1293.3|1292.1|1292.5|1291.3|1293.7|1292.5|1291.5|1290.3|689
1632932700000|2021-09-29 16:25:00|1292.6|1291.4|1292.9|1291.7|1293.5|1292.3|1292.2|1291|341
1632933000000|2021-09-29 16:30:00|1293.2|1292|1293.4|1292.2|1293.5|1292.3|1292.9|1291.7|298
1632933300000|2021-09-29 16:35:00|1293.7|1292.5|1293.9|1292.7|1294.4|1293.2|1293.7|1292.5|265
1632933600000|2021-09-29 16:40:00|1294.1|1292.9|1293.6|1292.4|1294.2|1293|1293.4|1292.2|739
1632933900000|2021-09-29 16:45:00|1293.7|1292.5|1292.4|1291.2|1293.7|1292.5|1291.6|1290.4|509
1632934200000|2021-09-29 16:50:00|1292.6|1291.4|1293.3|1292.1|1293.4|1292.2|1291.9|1290.7|245
1632934500000|2021-09-29 16:55:00|1293.2|1292|1293.2|1292|1293.6|1292.4|1292.9|1291.7|150
1632934800000|2021-09-29 17:00:00|1293.1|1291.9|1293|1291.8|1294.2|1293|1292.9|1291.7|505
1632935100000|2021-09-29 17:05:00|1292.9|1291.7|1293.4|1292.2|1293.9|1292.7|1292.9|1291.7|295
1632935400000|2021-09-29 17:10:00|1293.5|1292.3|1294.8|1293.6|1294.9|1293.7|1293.4|1292.2|305
1632935700000|2021-09-29 17:15:00|1294.7|1293.5|1294.4|1293.2|1295|1293.8|1294.2|1293|408
1632936000000|2021-09-29 17:20:00|1294.3|1293.1|1292.9|1291.7|1294.4|1293.2|1292.9|1291.7|394
1632936300000|2021-09-29 17:25:00|1293|1291.8|1293.7|1292.5|1294.7|1293.5|1292.9|1291.7|470
1632936600000|2021-09-29 17:30:00|1293.8|1292.6|1293.7|1292.5|1294|1292.8|1293.4|1292.2|320
1632936900000|2021-09-29 17:35:00|1293.8|1292.6|1293.4|1292.2|1294.4|1293.2|1293.4|1292.2|430
1632937200000|2021-09-29 17:40:00|1293.5|1292.3|1294.3|1293.1|1294.4|1293.2|1293.5|1292.3|263
1632937500000|2021-09-29 17:45:00|1294.2|1293|1293.5|1292.3|1294.4|1293.2|1293.4|1292.2|500
1632937800000|2021-09-29 17:50:00|1293.7|1292.5|1293.9|1292.7|1294.4|1293.2|1293.5|1292.3|766
1632938100000|2021-09-29 17:55:00|1294|1292.8|1292.9|1291.7|1294.3|1293.1|1292.9|1291.7|586
1632938400000|2021-09-29 18:00:00|1292.7|1291.5|1293.2|1292|1294.2|1293|1292.7|1291.5|703
1632938700000|2021-09-29 18:05:00|1293.3|1292.1|1292.8|1291.6|1293.9|1292.7|1292|1290.8|1120
1632939000000|2021-09-29 18:10:00|1292.7|1291.5|1292.1|1290.9|1292.9|1291.7|1291.4|1290.2|1881
1632939300000|2021-09-29 18:15:00|1291.9|1290.7|1291.6|1290.4|1292.2|1291|1291.4|1290.2|1824
1632960000000|2021-09-30 00:00:00|1290.3|1289.1|1290.4|1289.2|1291.1|1289.9|1288.9|1287.7|422
1632960300000|2021-09-30 00:05:00|1290.5|1289.3|1290|1288.8|1290.8|1289.6|1289.9|1288.7|80
1632960600000|2021-09-30 00:10:00|1290.1|1288.9|1290|1288.8|1290.3|1289.1|1290|1288.8|48
1632960900000|2021-09-30 00:15:00|1289.8|1288.6|1289.9|1288.7|1290.1|1288.9|1289.6|1288.4|71
1632961200000|2021-09-30 00:20:00|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.6|1288.4|38
1632961500000|2021-09-30 00:25:00|1289.9|1288.7|1289.9|1288.7|1290|1288.8|1289.6|1288.4|26
1632961800000|2021-09-30 00:30:00|1289.7|1288.5|1289.8|1288.6|1289.9|1288.7|1289.3|1288.1|109
1632962100000|2021-09-30 00:35:00|1290.1|1288.9|1290.1|1288.9|1290.6|1289.4|1290|1288.8|109
1632962400000|2021-09-30 00:40:00|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.6|1288.4|71
1632962700000|2021-09-30 00:45:00|1289.9|1288.7|1290.1|1288.9|1290.4|1289.2|1289.8|1288.6|16
1632963000000|2021-09-30 00:50:00|1290.4|1289.2|1289.6|1288.4|1290.4|1289.2|1289.6|1288.4|42
1632963300000|2021-09-30 00:55:00|1289.5|1288.3|1289.8|1288.6|1289.9|1288.7|1288.7|1287.5|149
1632963600000|2021-09-30 01:00:00|1289.6|1288.4|1289.8|1288.6|1290.3|1289.1|1289|1287.8|59
1632963900000|2021-09-30 01:05:00|1289.9|1288.7|1290.5|1289.3|1290.8|1289.6|1289.9|1288.7|45
1632964200000|2021-09-30 01:10:00|1290.4|1289.2|1290.8|1289.6|1291.1|1289.9|1290.4|1289.2|164
1632964500000|2021-09-30 01:15:00|1291|1289.8|1290.8|1289.6|1291|1289.8|1290.5|1289.3|53
1632964800000|2021-09-30 01:20:00|1290.9|1289.7|1291|1289.8|1291.2|1290|1290.7|1289.5|101
1632965100000|2021-09-30 01:25:00|1291.2|1290|1290.8|1289.6|1291.2|1290|1290.3|1289.1|63
1632965400000|2021-09-30 01:30:00|1290.9|1289.7|1291.3|1290.1|1291.4|1290.2|1290.7|1289.5|47
1632965700000|2021-09-30 01:35:00|1291.2|1290|1291.3|1290.1|1291.6|1290.4|1291.1|1289.9|51
1632966000000|2021-09-30 01:40:00|1291.4|1290.2|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|31
1632966300000|2021-09-30 01:45:00|1291.4|1290.2|1291.7|1290.5|1291.7|1290.5|1290.9|1289.7|52
1632966600000|2021-09-30 01:50:00|1291.4|1290.2|1291.4|1290.2|1291.7|1290.5|1291.4|1290.2|19
1632966900000|2021-09-30 01:55:00|1291.5|1290.3|1291.3|1290.1|1291.6|1290.4|1291.1|1289.9|22
1632967200000|2021-09-30 02:00:00|1291.4|1290.2|1291.3|1290.1|1291.6|1290.4|1291.3|1290.1|36
1632967500000|2021-09-30 02:05:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291|1289.8|19
1632967800000|2021-09-30 02:10:00|1291.2|1290|1291|1289.8|1291.4|1290.2|1290.5|1289.3|15
1632968100000|2021-09-30 02:15:00|1291.2|1290|1291.2|1290|1291.3|1290.1|1291|1289.8|5
1632968400000|2021-09-30 02:20:00|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.1|1289.9|4
1632968700000|2021-09-30 02:25:00|1291.4|1290.2|1291.4|1290.2|1291.7|1290.5|1291.3|1290.1|39
1632969000000|2021-09-30 02:30:00|1291.5|1290.3|1291|1289.8|1291.6|1290.4|1290.9|1289.7|37
1632969300000|2021-09-30 02:35:00|1290.9|1289.7|1290.8|1289.6|1291.3|1290.1|1290.4|1289.2|76
1632969600000|2021-09-30 02:40:00|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|7
1632969900000|2021-09-30 02:45:00|1290.9|1289.7|1291.3|1290.1|1291.3|1290.1|1290.8|1289.6|31
1632970200000|2021-09-30 02:50:00|1291.2|1290|1291|1289.8|1291.3|1290.1|1290.8|1289.6|25
1632970500000|2021-09-30 02:55:00|1290.9|1289.7|1291.5|1290.3|1291.7|1290.5|1290.9|1289.7|50
1632970800000|2021-09-30 03:00:00|1291.4|1290.2|1291.2|1290|1291.6|1290.4|1291|1289.8|25
1632971100000|2021-09-30 03:05:00|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.1|1289.9|21
1632971400000|2021-09-30 03:10:00|1291.2|1290|1291.5|1290.3|1291.5|1290.3|1291.2|1290|8
1632971700000|2021-09-30 03:15:00|1291.4|1290.2|1291.9|1290.7|1291.9|1290.7|1291.4|1290.2|488
1632972000000|2021-09-30 03:20:00|1291.8|1290.6|1291.3|1290.1|1291.8|1290.6|1291.2|1290|13
1632972300000|2021-09-30 03:25:00|1291.4|1290.2|1291|1289.8|1291.5|1290.3|1291|1289.8|17
1632972600000|2021-09-30 03:30:00|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|28
1632972900000|2021-09-30 03:35:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|11
1632973200000|2021-09-30 03:40:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|4
1632973500000|2021-09-30 03:45:00|1291.2|1290|1291.3|1290.1|1291.4|1290.2|1291.2|1290|3
1632973800000|2021-09-30 03:50:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|1
1632974100000|2021-09-30 03:55:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|6
1632974400000|2021-09-30 04:00:00|||||||||9
1632974700000|2021-09-30 04:05:00|1291.2|1290|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|27
1632975000000|2021-09-30 04:10:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|11
1632975300000|2021-09-30 04:15:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|11
1632975600000|2021-09-30 04:20:00|||||||||1
1632975900000|2021-09-30 04:25:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|4
1632976200000|2021-09-30 04:30:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|4
1632976500000|2021-09-30 04:35:00|||||||||1
1632976800000|2021-09-30 04:40:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|9
1632977100000|2021-09-30 04:45:00|1291.6|1290.4|1291.7|1290.5|1291.8|1290.6|1291.6|1290.4|8
1632977400000|2021-09-30 04:50:00|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.7|1290.5|6
1632977700000|2021-09-30 04:55:00|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|2
1632978000000|2021-09-30 05:00:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|4
1632978300000|2021-09-30 05:05:00|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|7
1632978600000|2021-09-30 05:10:00|1291.9|1290.7|1291.7|1290.5|1292|1290.8|1291.7|1290.5|9
1632978900000|2021-09-30 05:15:00|1291.8|1290.6|1291.9|1290.7|1292|1290.8|1291.8|1290.6|1
1632979200000|2021-09-30 05:20:00|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|14
1632979500000|2021-09-30 05:25:00|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|5
1632979800000|2021-09-30 05:30:00|1292|1290.8|1291.8|1290.6|1292.1|1290.9|1291.7|1290.5|43
1632980100000|2021-09-30 05:35:00|1291.7|1290.5|1292.8|1291.6|1293.1|1291.9|1291.7|1290.5|63
1632980400000|2021-09-30 05:40:00|1292.7|1291.5|1291.6|1290.4|1292.7|1291.5|1291.5|1290.3|44
1632980700000|2021-09-30 05:45:00|1291.5|1290.3|1291.8|1290.6|1292.1|1290.9|1291.2|1290|30
1632981000000|2021-09-30 05:50:00|1291.7|1290.5|1291.1|1289.9|1291.8|1290.6|1290.8|1289.6|24
1632981300000|2021-09-30 05:55:00|1291|1289.8|1291.3|1290.1|1291.5|1290.3|1290.8|1289.6|19
1632981600000|2021-09-30 06:00:00|1291.4|1290.2|1290.9|1289.7|1291.8|1290.6|1290.9|1289.7|17
1632981900000|2021-09-30 06:05:00|1291|1289.8|1291.6|1290.4|1291.8|1290.6|1290.8|1289.6|27
1632982200000|2021-09-30 06:10:00|1291.7|1290.5|1291.6|1290.4|1291.8|1290.6|1291|1289.8|24
1632982500000|2021-09-30 06:15:00|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1290.8|1289.6|44
1632982800000|2021-09-30 06:20:00|1291.7|1290.5|1291.8|1290.6|1292.1|1290.9|1291.3|1290.1|43
1632983100000|2021-09-30 06:25:00|1291.7|1290.5|1291.4|1290.2|1291.8|1290.6|1290.8|1289.6|29
1632983400000|2021-09-30 06:30:00|1291.2|1290|1291.3|1290.1|1291.4|1290.2|1290.8|1289.6|24
1632983700000|2021-09-30 06:35:00|1291.4|1290.2|1291.8|1290.6|1292.1|1290.9|1291.4|1290.2|30
1632984000000|2021-09-30 06:40:00|1291.9|1290.7|1292|1290.8|1292.2|1291|1291.4|1290.2|45
1632984300000|2021-09-30 06:45:00|1291.9|1290.7|1291.8|1290.6|1292.3|1291.1|1291.7|1290.5|13
1632984600000|2021-09-30 06:50:00|1291.9|1290.7|1292|1290.8|1292.2|1291|1291.7|1290.5|11
1632984900000|2021-09-30 06:55:00|1292.1|1290.9|1292.3|1291.1|1293|1291.8|1292|1290.8|91
1632985200000|2021-09-30 07:00:00|1292.4|1291.2|1292.6|1291.4|1292.8|1291.6|1291.8|1290.6|64
1632985500000|2021-09-30 07:05:00|1292.8|1291.6|1292.5|1291.3|1292.9|1291.7|1292|1290.8|47
1632985800000|2021-09-30 07:10:00|1292.4|1291.2|1291.8|1290.6|1292.4|1291.2|1291.4|1290.2|11
1632986100000|2021-09-30 07:15:00|1292|1290.8|1292.5|1291.3|1292.5|1291.3|1291.9|1290.7|13
1632986400000|2021-09-30 07:20:00|1292.4|1291.2|1292.8|1291.6|1293|1291.8|1292.4|1291.2|19
1632986700000|2021-09-30 07:25:00|1292.9|1291.7|1292.6|1291.4|1293.1|1291.9|1292.5|1291.3|11
1632987000000|2021-09-30 07:30:00|1292.5|1291.3|1292.9|1291.7|1293|1291.8|1292.5|1291.3|77
1632987300000|2021-09-30 07:35:00|1292.8|1291.6|1293.4|1292.2|1293.7|1292.5|1292.8|1291.6|88
1632987600000|2021-09-30 07:40:00|1293.3|1292.1|1293.3|1292.1|1293.7|1292.5|1293|1291.8|56
1632987900000|2021-09-30 07:45:00|1293.4|1292.2|1293.6|1292.4|1293.8|1292.6|1293.1|1291.9|28
1632988200000|2021-09-30 07:50:00|1293.7|1292.5|1292.9|1291.7|1293.8|1292.6|1292.8|1291.6|27
1632988500000|2021-09-30 07:55:00|1293.2|1292|1292.3|1291.1|1293.3|1292.1|1292.1|1290.9|27
1632988800000|2021-09-30 08:00:00|1292.4|1291.2|1292.3|1291.1|1292.6|1291.4|1292.3|1291.1|13
1632989100000|2021-09-30 08:05:00|1292.4|1291.2|1292.5|1291.3|1292.9|1291.7|1292.2|1291|12
1632989400000|2021-09-30 08:10:00|1292.4|1291.2|1292.6|1291.4|1292.8|1291.6|1292.3|1291.1|3
1632989700000|2021-09-30 08:15:00|1292.5|1291.3|1291.6|1290.4|1292.5|1291.3|1291.4|1290.2|28
1632990000000|2021-09-30 08:20:00|1291.7|1290.5|1292.4|1291.2|1292.5|1291.3|1291.3|1290.1|47
1632990300000|2021-09-30 08:25:00|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.4|1291.2|10
1632990600000|2021-09-30 08:30:00|1292.7|1291.5|1293.1|1291.9|1293.1|1291.9|1292.7|1291.5|15
1632990900000|2021-09-30 08:35:00|1293|1291.8|1292.8|1291.6|1293.1|1291.9|1292.6|1291.4|15
1632991200000|2021-09-30 08:40:00|1292.9|1291.7|1293.3|1292.1|1293.3|1292.1|1292.8|1291.6|28
1632991500000|2021-09-30 08:45:00|1293.4|1292.2|1293.4|1292.2|1293.6|1292.4|1293.3|1292.1|19
1632991800000|2021-09-30 08:50:00|1293.5|1292.3|1293.4|1292.2|1293.9|1292.7|1293.3|1292.1|45
1632992100000|2021-09-30 08:55:00|1293.5|1292.3|1293.8|1292.6|1293.9|1292.7|1293.5|1292.3|19
1632992400000|2021-09-30 09:00:00|1293.9|1292.7|1293.6|1292.4|1293.9|1292.7|1293.5|1292.3|88
1632992700000|2021-09-30 09:05:00|1293.5|1292.3|1293.3|1292.1|1293.7|1292.5|1293.2|1292|41
1632993000000|2021-09-30 09:10:00|1293.1|1291.9|1292.6|1291.4|1293.2|1292|1292.4|1291.2|35
1632993300000|2021-09-30 09:15:00|1292.7|1291.5|1292.1|1290.9|1292.7|1291.5|1292.1|1290.9|10
1632993600000|2021-09-30 09:20:00|1292|1290.8|1292.4|1291.2|1292.6|1291.4|1292|1290.8|9
1632993900000|2021-09-30 09:25:00|1292.1|1290.9|1291.8|1290.6|1292.2|1291|1291.6|1290.4|27
1632994200000|2021-09-30 09:30:00|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.2|1290|12
1632994500000|2021-09-30 09:35:00|1291.7|1290.5|1292.1|1290.9|1292.1|1290.9|1291.4|1290.2|20
1632994800000|2021-09-30 09:40:00|1292|1290.8|1291.6|1290.4|1292.1|1290.9|1291.3|1290.1|58
1632995100000|2021-09-30 09:45:00|1291.7|1290.5|1293.1|1291.9|1293.1|1291.9|1291.6|1290.4|31
1632995400000|2021-09-30 09:50:00|1292.9|1291.7|1293.3|1292.1|1293.6|1292.4|1292.9|1291.7|33
1632995700000|2021-09-30 09:55:00|1293.2|1292|1293.7|1292.5|1293.7|1292.5|1293.1|1291.9|47
1632996000000|2021-09-30 10:00:00|1293.6|1292.4|1293.3|1292.1|1293.9|1292.7|1293.1|1291.9|68
1632996300000|2021-09-30 10:05:00|1293.2|1292|1293.5|1292.3|1294.1|1292.9|1293.2|1292|64
1632996600000|2021-09-30 10:10:00|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1292.9|1291.7|20
1632996900000|2021-09-30 10:15:00|1293.4|1292.2|1293.6|1292.4|1293.7|1292.5|1293.3|1292.1|14
1632997200000|2021-09-30 10:20:00|1293.4|1292.2|1292.7|1291.5|1293.5|1292.3|1292.6|1291.4|36
1632997500000|2021-09-30 10:25:00|1292.6|1291.4|1291.8|1290.6|1292.6|1291.4|1291.3|1290.1|50
1632997800000|2021-09-30 10:30:00|1291.9|1290.7|1291.8|1290.6|1292.1|1290.9|1291.3|1290.1|37
1632998100000|2021-09-30 10:35:00|1291.7|1290.5|1292.1|1290.9|1292.2|1291|1291.3|1290.1|11
1632998400000|2021-09-30 10:40:00|1292.3|1291.1|1291.8|1290.6|1292.3|1291.1|1291.8|1290.6|10
1632998700000|2021-09-30 10:45:00|1291.7|1290.5|1292.8|1291.6|1292.8|1291.6|1291.6|1290.4|40
1632999000000|2021-09-30 10:50:00|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.7|1291.5|26
1632999300000|2021-09-30 10:55:00|1293.3|1292.1|1292.8|1291.6|1293.3|1292.1|1292.8|1291.6|31
1632999600000|2021-09-30 11:00:00|1292.7|1291.5|1293|1291.8|1293.2|1292|1292.7|1291.5|26
1632999900000|2021-09-30 11:05:00|1293.3|1292.1|1293.6|1292.4|1293.7|1292.5|1293.2|1292|37
1633000200000|2021-09-30 11:10:00|1293.5|1292.3|1294.1|1292.9|1294.4|1293.2|1293.5|1292.3|60
1633000500000|2021-09-30 11:15:00|1293.9|1292.7|1293.6|1292.4|1294.1|1292.9|1293.6|1292.4|20
1633000800000|2021-09-30 11:20:00|1293.5|1292.3|1293.4|1292.2|1293.7|1292.5|1293.3|1292.1|7
1633001100000|2021-09-30 11:25:00|1293.3|1292.1|1293.3|1292.1|1293.9|1292.7|1293.3|1292.1|97
1633001400000|2021-09-30 11:30:00|1293.1|1291.9|1293.5|1292.3|1293.7|1292.5|1293.1|1291.9|25
1633001700000|2021-09-30 11:35:00|1293.7|1292.5|1293.7|1292.5|1294.2|1293|1293.6|1292.4|76
1633002000000|2021-09-30 11:40:00|1293.6|1292.4|1292.1|1290.9|1293.6|1292.4|1291.8|1290.6|90
1633002300000|2021-09-30 11:45:00|1292|1290.8|1292|1290.8|1292.1|1290.9|1291.6|1290.4|53
1633002600000|2021-09-30 11:50:00|1291.9|1290.7|1292.3|1291.1|1292.3|1291.1|1291.7|1290.5|34
1633002900000|2021-09-30 11:55:00|1292.2|1291|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|44
1633003200000|2021-09-30 12:00:00|1292.3|1291.1|1292.1|1290.9|1293.2|1292|1292|1290.8|403
1633003500000|2021-09-30 12:05:00|1292|1290.8|1291.8|1290.6|1292.2|1291|1291.7|1290.5|166
1633003800000|2021-09-30 12:10:00|1291.9|1290.7|1291.7|1290.5|1292.1|1290.9|1291.5|1290.3|148
1633004100000|2021-09-30 12:15:00|1291.6|1290.4|1291.7|1290.5|1291.8|1290.6|1291.4|1290.2|162
1633004400000|2021-09-30 12:20:00|1291.4|1290.2|1293|1291.8|1293|1291.8|1291.4|1290.2|166
1633004700000|2021-09-30 12:25:00|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1292.3|1291.1|97
1633005000000|2021-09-30 12:30:00|1292.9|1291.7|1293.8|1292.6|1294.2|1293|1292.8|1291.6|308
1633005300000|2021-09-30 12:35:00|1293.7|1292.5|1294.1|1292.9|1294.2|1293|1293.4|1292.2|93
1633005600000|2021-09-30 12:40:00|1294|1292.8|1293.5|1292.3|1294.2|1293|1293.5|1292.3|105
1633008600000|2021-09-30 13:30:00|1292.8|1291.6|1299.2|1298|1299.3|1298.1|1291.7|1290.5|2545
1633008900000|2021-09-30 13:35:00|1299.3|1298.1|1300.7|1299.5|1301.1|1299.9|1298.4|1297.2|1966
1633009200000|2021-09-30 13:40:00|1300.5|1299.3|1300|1298.8|1301.4|1300.2|1300|1298.8|889
1633009500000|2021-09-30 13:45:00|1300.2|1299|1301.1|1299.9|1302|1300.8|1300.2|1299|1072
1633009800000|2021-09-30 13:50:00|1301.4|1300.2|1300.3|1299.1|1301.9|1300.7|1300.3|1299.1|959
1633010100000|2021-09-30 13:55:00|1300.4|1299.2|1299.8|1298.6|1301.1|1299.9|1299.5|1298.3|859
1633010400000|2021-09-30 14:00:00|1300|1298.8|1298.8|1297.6|1300.4|1299.2|1298.6|1297.4|789
1633010700000|2021-09-30 14:05:00|1299|1297.8|1299.6|1298.4|1300|1298.8|1297.8|1296.6|695
1633011000000|2021-09-30 14:10:00|1299.7|1298.5|1300.1|1298.9|1300.4|1299.2|1299.1|1297.9|636
1633011300000|2021-09-30 14:15:00|1300|1298.8|1300.3|1299.1|1300.6|1299.4|1299.1|1297.9|508
1633011600000|2021-09-30 14:20:00|1300.4|1299.2|1300|1298.8|1300.6|1299.4|1298.8|1297.6|588
1633011900000|2021-09-30 14:25:00|1299.9|1298.7|1300.5|1299.3|1302|1300.8|1299.9|1298.7|844
1633012200000|2021-09-30 14:30:00|1300.2|1299|1299.7|1298.5|1300.6|1299.4|1298.9|1297.7|537
1633012500000|2021-09-30 14:35:00|1300|1298.8|1301|1299.8|1301.6|1300.4|1299.9|1298.7|406
1633012800000|2021-09-30 14:40:00|1300.9|1299.7|1300.2|1299|1301.6|1300.4|1300.1|1298.9|543
1633013100000|2021-09-30 14:45:00|1300.3|1299.1|1302|1300.8|1302|1300.8|1300|1298.8|576
1633013400000|2021-09-30 14:50:00|1302.2|1301|1299.3|1298.1|1302.7|1301.5|1299.2|1298|908
1633013700000|2021-09-30 14:55:00|1299.4|1298.2|1297.9|1296.7|1299.9|1298.7|1296.8|1295.6|902
1633014000000|2021-09-30 15:00:00|1297.7|1296.5|1297.7|1296.5|1298.5|1297.3|1297|1295.8|485
1633014300000|2021-09-30 15:05:00|1297.8|1296.6|1298.5|1297.3|1298.7|1297.5|1297.3|1296.1|505
1633014600000|2021-09-30 15:10:00|1298.6|1297.4|1297.3|1296.1|1299|1297.8|1296.9|1295.7|478
1633014900000|2021-09-30 15:15:00|1297.4|1296.2|1297.2|1296|1298.6|1297.4|1297|1295.8|398
1633015200000|2021-09-30 15:20:00|1297.3|1296.1|1298.4|1297.2|1298.5|1297.3|1295.8|1294.6|1582
1633015500000|2021-09-30 15:25:00|1298.5|1297.3|1297.6|1296.4|1298.9|1297.7|1297.4|1296.2|366
1633015800000|2021-09-30 15:30:00|1297.7|1296.5|1297|1295.8|1298|1296.8|1296.9|1295.7|391
1633016100000|2021-09-30 15:35:00|1297.2|1296|1296|1294.8|1297.4|1296.2|1295.8|1294.6|447
1633016400000|2021-09-30 15:40:00|1295.9|1294.7|1295|1293.8|1296.9|1295.7|1294.7|1293.5|672
1633016700000|2021-09-30 15:45:00|1294.9|1293.7|1295|1293.8|1295.4|1294.2|1294.5|1293.3|509
1633017000000|2021-09-30 15:50:00|1295.2|1294|1294.2|1293|1296.1|1294.9|1293|1291.8|900
1633017300000|2021-09-30 15:55:00|1294.1|1292.9|1294.1|1292.9|1294.8|1293.6|1293.4|1292.2|808
1633017600000|2021-09-30 16:00:00|1294.2|1293|1281.5|1280.3|1297.9|1296.7|1271.9|1270.7|8294
1633017900000|2021-09-30 16:05:00|1281.6|1280.4|1273.9|1272.7|1281.6|1280.4|1270.8|1269.6|5103
1633018200000|2021-09-30 16:10:00|1273.8|1272.6|1275.1|1273.9|1277|1275.8|1273.4|1272.2|2568
1633018500000|2021-09-30 16:15:00|1274.7|1273.5|1265.3|1264.1|1274.9|1273.7|1264.5|1263.3|6619
1633018800000|2021-09-30 16:20:00|1265.1|1263.9|1263|1261.8|1265.5|1264.3|1262.5|1261.3|2738
1633019100000|2021-09-30 16:25:00|1262.9|1261.7|1259.7|1258.5|1264.5|1263.3|1259|1257.8|3087
1633019400000|2021-09-30 16:30:00|1259.5|1258.3|1261.2|1260|1261.6|1260.4|1257.8|1256.6|3168
1633019700000|2021-09-30 16:35:00|1261.1|1259.9|1263|1261.8|1263|1261.8|1260.2|1259|2897
1633020000000|2021-09-30 16:40:00|1262.9|1261.7|1264.5|1263.3|1268.3|1267.1|1262.6|1261.4|2412
1633020300000|2021-09-30 16:45:00|1264.4|1263.2|1263.7|1262.5|1264.5|1263.3|1260.9|1259.7|3189
1633020600000|2021-09-30 16:50:00|1263.5|1262.3|1260|1258.8|1263.7|1262.5|1260|1258.8|1724
1633020900000|2021-09-30 16:55:00|1260.1|1258.9|1259|1257.8|1260.2|1259|1257.9|1256.7|1745
1633021200000|2021-09-30 17:00:00|1259.1|1257.9|1259|1257.8|1259.3|1258.1|1258|1256.8|1022
1633021500000|2021-09-30 17:05:00|1258.9|1257.7|1260.4|1259.2|1260.4|1259.2|1258.7|1257.5|1227
1633021800000|2021-09-30 17:10:00|1260.3|1259.1|1259.5|1258.3|1260.5|1259.3|1258.9|1257.7|859
1633022100000|2021-09-30 17:15:00|1259.6|1258.4|1260.4|1259.2|1261.1|1259.9|1258.8|1257.6|857
1633022400000|2021-09-30 17:20:00|1260.3|1259.1|1259.6|1258.4|1260.6|1259.4|1259|1257.8|985
1633022700000|2021-09-30 17:25:00|1259.5|1258.3|1259.6|1258.4|1260.1|1258.9|1259|1257.8|670
1633023000000|2021-09-30 17:30:00|1259.8|1258.6|1261.3|1260.1|1261.9|1260.7|1259.5|1258.3|966
1633023300000|2021-09-30 17:35:00|1261|1259.8|1260.8|1259.6|1261.4|1260.2|1260.6|1259.4|522
1633023600000|2021-09-30 17:40:00|1260.9|1259.7|1261.6|1260.4|1262.4|1261.2|1260.6|1259.4|334
1633023900000|2021-09-30 17:45:00|1261.5|1260.3|1262|1260.8|1262.2|1261|1260.5|1259.3|1038
1633024200000|2021-09-30 17:50:00|1262.1|1260.9|1264.8|1263.6|1265|1263.8|1261.3|1260.1|1679
1633024500000|2021-09-30 17:55:00|1265|1263.8|1265|1263.8|1265.5|1264.3|1263.5|1262.3|1474
1633024800000|2021-09-30 18:00:00|1265.1|1263.9|1265.4|1264.2|1267.1|1265.9|1264.6|1263.4|1393
1633025100000|2021-09-30 18:05:00|1265.5|1264.3|1264|1262.8|1265.6|1264.4|1263.7|1262.5|1569
1633025400000|2021-09-30 18:10:00|1263.9|1262.7|1263.8|1262.6|1265.5|1264.3|1263.3|1262.1|4428
1633025700000|2021-09-30 18:15:00|1263.9|1262.7|1265.1|1263.9|1265.5|1264.3|1263.8|1262.6|2644
1633046400000|2021-10-01 00:00:00|1262.7|1261.5|1260.6|1259.4|1262.9|1261.7|1260|1258.8|825
1633046700000|2021-10-01 00:05:00|1260.5|1259.3|1263.5|1262.3|1263.5|1262.3|1260.5|1259.3|648
1633047000000|2021-10-01 00:10:00|1263.6|1262.4|1264|1262.8|1264.2|1263|1263.6|1262.4|134
1633047300000|2021-10-01 00:15:00|1264.1|1262.9|1263.7|1262.5|1264.2|1263|1263.4|1262.2|204
1633047600000|2021-10-01 00:20:00|1263.5|1262.3|1261.6|1260.4|1263.6|1262.4|1261.5|1260.3|172
1633047900000|2021-10-01 00:25:00|1261.5|1260.3|1262.6|1261.4|1262.9|1261.7|1261.5|1260.3|91
1633048200000|2021-10-01 00:30:00|1262.8|1261.6|1264.1|1262.9|1264.1|1262.9|1262.8|1261.6|61
1633048500000|2021-10-01 00:35:00|1264|1262.8|1263.5|1262.3|1264.1|1262.9|1263.4|1262.2|70
1633048800000|2021-10-01 00:40:00|1263.4|1262.2|1263.2|1262|1263.6|1262.4|1263.2|1262|37
1633049100000|2021-10-01 00:45:00|1263|1261.8|1261.6|1260.4|1263|1261.8|1261.6|1260.4|92
1633049400000|2021-10-01 00:50:00|1261.8|1260.6|1262.1|1260.9|1262.2|1261|1261.6|1260.4|72
1633049700000|2021-10-01 00:55:00|1262.5|1261.3|1263|1261.8|1263|1261.8|1262.4|1261.2|39
1633050000000|2021-10-01 01:00:00|1262.9|1261.7|1261.5|1260.3|1263|1261.8|1261.3|1260.1|76
1633050300000|2021-10-01 01:05:00|1261.7|1260.5|1261.4|1260.2|1261.7|1260.5|1261.2|1260|57
1633050600000|2021-10-01 01:10:00|1261.5|1260.3|1261|1259.8|1261.7|1260.5|1261|1259.8|47
1633050900000|2021-10-01 01:15:00|1261.2|1260|1260.7|1259.5|1261.2|1260|1260.7|1259.5|112
1633051200000|2021-10-01 01:20:00|1260.9|1259.7|1259.7|1258.5|1261|1259.8|1259.7|1258.5|234
1633051500000|2021-10-01 01:25:00|1259.9|1258.7|1260.1|1258.9|1260.1|1258.9|1259.7|1258.5|84
1633051800000|2021-10-01 01:30:00|1260.2|1259|1259.9|1258.7|1260.3|1259.1|1259.9|1258.7|61
1633052100000|2021-10-01 01:35:00|1259.7|1258.5|1259.6|1258.4|1259.8|1258.6|1259.5|1258.3|395
1633052400000|2021-10-01 01:40:00|1259.5|1258.3|1260.1|1258.9|1260.2|1259|1259.5|1258.3|212
1633052700000|2021-10-01 01:45:00|1260.2|1259|1260.3|1259.1|1260.6|1259.4|1260.1|1258.9|68
1633053000000|2021-10-01 01:50:00|1260.4|1259.2|1260.6|1259.4|1260.7|1259.5|1260.4|1259.2|13
1633053300000|2021-10-01 01:55:00|1260.5|1259.3|1260.6|1259.4|1261.1|1259.9|1260.4|1259.2|32
1633053600000|2021-10-01 02:00:00|1260.5|1259.3|1260.7|1259.5|1260.8|1259.6|1260.5|1259.3|16
1633053900000|2021-10-01 02:05:00|1260.6|1259.4|1259.9|1258.7|1260.6|1259.4|1259.8|1258.6|70
1633054200000|2021-10-01 02:10:00|1259.8|1258.6|1260|1258.8|1260|1258.8|1259.7|1258.5|18
1633054500000|2021-10-01 02:15:00|1259.9|1258.7|1260.4|1259.2|1260.5|1259.3|1259.9|1258.7|35
1633054800000|2021-10-01 02:20:00|1260.5|1259.3|1260.6|1259.4|1260.6|1259.4|1260.5|1259.3|12
1633055100000|2021-10-01 02:25:00|1260.5|1259.3|1260.5|1259.3|1260.9|1259.7|1260.3|1259.1|49
1633055400000|2021-10-01 02:30:00|1260.4|1259.2|1260.3|1259.1|1260.6|1259.4|1260.1|1258.9|21
1633055700000|2021-10-01 02:35:00|1260.2|1259|1260.4|1259.2|1260.4|1259.2|1260|1258.8|12
1633056000000|2021-10-01 02:40:00|1260.9|1259.7|1261.1|1259.9|1261.3|1260.1|1260.9|1259.7|26
1633056300000|2021-10-01 02:45:00|1260.9|1259.7|1260.6|1259.4|1261.1|1259.9|1260.6|1259.4|14
1633056600000|2021-10-01 02:50:00|1260.7|1259.5|1260.9|1259.7|1260.9|1259.7|1260.4|1259.2|31
1633056900000|2021-10-01 02:55:00|1260.6|1259.4|1261|1259.8|1261.1|1259.9|1260.6|1259.4|3
1633057200000|2021-10-01 03:00:00|1260.9|1259.7|1260.8|1259.6|1260.9|1259.7|1260.6|1259.4|30
1633057500000|2021-10-01 03:05:00|1260.7|1259.5|1260.6|1259.4|1260.9|1259.7|1260.6|1259.4|7
1633057800000|2021-10-01 03:10:00|1260.4|1259.2|1260.9|1259.7|1261.1|1259.9|1260.4|1259.2|29
1633058100000|2021-10-01 03:15:00|1260.8|1259.6|1260.7|1259.5|1260.9|1259.7|1260.7|1259.5|78
1633058400000|2021-10-01 03:20:00|1260.4|1259.2|1260.3|1259.1|1260.6|1259.4|1259.9|1258.7|55
1633058700000|2021-10-01 03:25:00|1260.4|1259.2|1260.7|1259.5|1260.7|1259.5|1260.2|1259|29
1633059000000|2021-10-01 03:30:00|1260.8|1259.6|1261|1259.8|1261.2|1260|1260.7|1259.5|56
1633059300000|2021-10-01 03:35:00|1260.7|1259.5|1261.2|1260|1261.2|1260|1260.7|1259.5|46
1633059600000|2021-10-01 03:40:00|1260.9|1259.7|1260.7|1259.5|1260.9|1259.7|1260.5|1259.3|29
1633059900000|2021-10-01 03:45:00|1260.6|1259.4|1260.6|1259.4|1260.7|1259.5|1260.6|1259.4|13
1633060200000|2021-10-01 03:50:00|1260.7|1259.5|1260.6|1259.4|1260.7|1259.5|1260.6|1259.4|12
1633060500000|2021-10-01 03:55:00|1260.7|1259.5|1260.6|1259.4|1260.7|1259.5|1260.6|1259.4|23
1633060800000|2021-10-01 04:00:00|1260.5|1259.3|1260.3|1259.1|1260.6|1259.4|1260.2|1259|16
1633061100000|2021-10-01 04:05:00|1260.4|1259.2|1260.3|1259.1|1260.4|1259.2|1260.3|1259.1|10
1633061400000|2021-10-01 04:10:00|1260.4|1259.2|1260.7|1259.5|1260.9|1259.7|1260.3|1259.1|24
1633061700000|2021-10-01 04:15:00|1260.8|1259.6|1260.7|1259.5|1260.8|1259.6|1260.7|1259.5|17
1633062000000|2021-10-01 04:20:00|||||||||8
1633062300000|2021-10-01 04:25:00|1260.8|1259.6|1260.7|1259.5|1260.9|1259.7|1260.7|1259.5|22
1633062600000|2021-10-01 04:30:00|1260.8|1259.6|1260.5|1259.3|1260.8|1259.6|1260.4|1259.2|20
1633062900000|2021-10-01 04:35:00|1260.6|1259.4|1260.6|1259.4|1260.7|1259.5|1260.6|1259.4|7
1633063200000|2021-10-01 04:40:00|1260.7|1259.5|1260.5|1259.3|1260.7|1259.5|1260.4|1259.2|7
1633063500000|2021-10-01 04:45:00|1260.4|1259.2|1260.7|1259.5|1260.7|1259.5|1260.4|1259.2|9
1633063800000|2021-10-01 04:50:00|1260.9|1259.7|1260.9|1259.7|1261.1|1259.9|1260.9|1259.7|9
1633064100000|2021-10-01 04:55:00|1260.8|1259.6|1260.8|1259.6|1261|1259.8|1260.8|1259.6|4
1633064400000|2021-10-01 05:00:00|1260.9|1259.7|1260.7|1259.5|1261|1259.8|1260.4|1259.2|27
1633064700000|2021-10-01 05:05:00|1260.8|1259.6|1260.7|1259.5|1260.9|1259.7|1260.7|1259.5|23
1633065000000|2021-10-01 05:10:00|||||||||9
1633065300000|2021-10-01 05:15:00|1260.9|1259.7|1261.1|1259.9|1261.2|1260|1260.9|1259.7|18
1633065600000|2021-10-01 05:20:00|1260.9|1259.7|1260.7|1259.5|1261.1|1259.9|1260.7|1259.5|10
1633065900000|2021-10-01 05:25:00|1260.9|1259.7|1260.7|1259.5|1260.9|1259.7|1260.7|1259.5|14
1633066200000|2021-10-01 05:30:00|||||||||13
1633066500000|2021-10-01 05:35:00|1260.8|1259.6|1260.7|1259.5|1260.9|1259.7|1260.7|1259.5|11
1633066800000|2021-10-01 05:40:00|1260.8|1259.6|1260.9|1259.7|1261.2|1260|1260.7|1259.5|14
1633067100000|2021-10-01 05:45:00|1261.2|1260|1260.7|1259.5|1261.2|1260|1260.7|1259.5|19
1633067400000|2021-10-01 05:50:00|1260.8|1259.6|1260.9|1259.7|1260.9|1259.7|1260.8|1259.6|24
1633067700000|2021-10-01 05:55:00|1260.8|1259.6|1260.9|1259.7|1261.1|1259.9|1260.7|1259.5|17
1633068000000|2021-10-01 06:00:00|1261.2|1260|1261.2|1260|1261.3|1260.1|1260.9|1259.7|46
1633068300000|2021-10-01 06:05:00|1261.1|1259.9|1260.6|1259.4|1261.2|1260|1260.6|1259.4|41
1633068600000|2021-10-01 06:10:00|1260.4|1259.2|1260.7|1259.5|1260.7|1259.5|1260.4|1259.2|15
1633068900000|2021-10-01 06:15:00|1260.4|1259.2|1260.3|1259.1|1260.6|1259.4|1260.2|1259|27
1633069200000|2021-10-01 06:20:00|1260.2|1259|1259.8|1258.6|1260.2|1259|1259.7|1258.5|49
1633069500000|2021-10-01 06:25:00|1259.7|1258.5|1259.7|1258.5|1259.9|1258.7|1259.7|1258.5|73
1633069800000|2021-10-01 06:30:00|1259.9|1258.7|1259.8|1258.6|1259.9|1258.7|1259.7|1258.5|114
1633070100000|2021-10-01 06:35:00|1259.7|1258.5|1259.3|1258.1|1259.9|1258.7|1259.2|1258|357
1633070400000|2021-10-01 06:40:00|1259.4|1258.2|1259.7|1258.5|1259.8|1258.6|1259.4|1258.2|17
1633070700000|2021-10-01 06:45:00|1259.5|1258.3|1259.3|1258.1|1259.6|1258.4|1259.3|1258.1|8
1633071000000|2021-10-01 06:50:00|1259.4|1258.2|1259.2|1258|1259.4|1258.2|1259.2|1258|149
1633071300000|2021-10-01 06:55:00|1259.3|1258.1|1259.3|1258.1|1259.6|1258.4|1259.3|1258.1|68
1633071600000|2021-10-01 07:00:00|1259.2|1258|1259.1|1257.9|1259.5|1258.3|1259|1257.8|55
1633071900000|2021-10-01 07:05:00|1259.2|1258|1259.9|1258.7|1260.2|1259|1259|1257.8|51
1633072200000|2021-10-01 07:10:00|1259.8|1258.6|1260.3|1259.1|1260.3|1259.1|1259.2|1258|32
1633072500000|2021-10-01 07:15:00|1260.4|1259.2|1261.8|1260.6|1261.9|1260.7|1259.9|1258.7|68
1633072800000|2021-10-01 07:20:00|1261.9|1260.7|1261.9|1260.7|1262.3|1261.1|1261.5|1260.3|90
1633073100000|2021-10-01 07:25:00|1262|1260.8|1262.7|1261.5|1263.1|1261.9|1261.7|1260.5|110
1633073400000|2021-10-01 07:30:00|1262.8|1261.6|1262.6|1261.4|1262.8|1261.6|1261.9|1260.7|43
1633073700000|2021-10-01 07:35:00|1262.7|1261.5|1262.8|1261.6|1263.1|1261.9|1262.5|1261.3|129
1633074000000|2021-10-01 07:40:00|1262.9|1261.7|1263.2|1262|1263.3|1262.1|1262.8|1261.6|102
1633074300000|2021-10-01 07:45:00|1263.1|1261.9|1263.4|1262.2|1263.4|1262.2|1262.8|1261.6|119
1633074600000|2021-10-01 07:50:00|1263.6|1262.4|1263.2|1262|1263.8|1262.6|1263.1|1261.9|81
1633074900000|2021-10-01 07:55:00|1263.1|1261.9|1263.1|1261.9|1263.6|1262.4|1262.6|1261.4|86
1633075200000|2021-10-01 08:00:00|1262.8|1261.6|1261.6|1260.4|1263.1|1261.9|1261.6|1260.4|75
1633075500000|2021-10-01 08:05:00|1261.8|1260.6|1261.3|1260.1|1262.1|1260.9|1261.2|1260|50
1633075800000|2021-10-01 08:10:00|1261.2|1260|1260.1|1258.9|1261.3|1260.1|1260.1|1258.9|80
1633076100000|2021-10-01 08:15:00|1260|1258.8|1259.9|1258.7|1260.4|1259.2|1259.9|1258.7|60
1633076400000|2021-10-01 08:20:00|1259.7|1258.5|1260.1|1258.9|1260.2|1259|1259.7|1258.5|49
1633076700000|2021-10-01 08:25:00|1260.2|1259|1260.6|1259.4|1260.7|1259.5|1259.9|1258.7|25
1633077000000|2021-10-01 08:30:00|1260.7|1259.5|1260.7|1259.5|1261.3|1260.1|1260.7|1259.5|27
1633077300000|2021-10-01 08:35:00|1260.8|1259.6|1260.8|1259.6|1261.1|1259.9|1260.7|1259.5|6
1633077600000|2021-10-01 08:40:00|1260.9|1259.7|1260.8|1259.6|1261|1259.8|1260.3|1259.1|31
1633077900000|2021-10-01 08:45:00|1260.9|1259.7|1260.5|1259.3|1261|1259.8|1260.3|1259.1|11
1633078200000|2021-10-01 08:50:00|1260.4|1259.2|1260.6|1259.4|1260.9|1259.7|1260.3|1259.1|13
1633078500000|2021-10-01 08:55:00|1260.7|1259.5|1260.2|1259|1260.7|1259.5|1259.9|1258.7|14
1633078800000|2021-10-01 09:00:00|1260.1|1258.9|1260.7|1259.5|1260.7|1259.5|1260|1258.8|16
1633079100000|2021-10-01 09:05:00|1260.8|1259.6|1260.4|1259.2|1261.2|1260|1260.2|1259|60
1633079400000|2021-10-01 09:10:00|1260.5|1259.3|1260.7|1259.5|1260.7|1259.5|1260.2|1259|10
1633079700000|2021-10-01 09:15:00|1260.8|1259.6|1260.9|1259.7|1261.2|1260|1260.8|1259.6|31
1633080000000|2021-10-01 09:20:00|1261|1259.8|1260.8|1259.6|1261.3|1260.1|1260.8|1259.6|13
1633080300000|2021-10-01 09:25:00|1260.9|1259.7|1261.7|1260.5|1261.8|1260.6|1260.7|1259.5|52
1633080600000|2021-10-01 09:30:00|1261.8|1260.6|1261.2|1260|1261.8|1260.6|1260.9|1259.7|53
1633080900000|2021-10-01 09:35:00|1261.1|1259.9|1261.3|1260.1|1261.4|1260.2|1261.1|1259.9|23
1633081200000|2021-10-01 09:40:00|1261.2|1260|1260.9|1259.7|1261.3|1260.1|1260.9|1259.7|20
1633081500000|2021-10-01 09:45:00|1260.7|1259.5|1260.6|1259.4|1260.9|1259.7|1260.4|1259.2|58
1633081800000|2021-10-01 09:50:00|1260.7|1259.5|1261.1|1259.9|1261.4|1260.2|1260.4|1259.2|31
1633082100000|2021-10-01 09:55:00|1261|1259.8|1261.7|1260.5|1261.7|1260.5|1260.9|1259.7|28
1633082400000|2021-10-01 10:00:00|1261.8|1260.6|1262.8|1261.6|1263.2|1262|1261.7|1260.5|83
1633082700000|2021-10-01 10:05:00|1262.9|1261.7|1262.3|1261.1|1263.6|1262.4|1262.2|1261|104
1633083000000|2021-10-01 10:10:00|1262.2|1261|1263.1|1261.9|1263.1|1261.9|1262.2|1261|68
1633083300000|2021-10-01 10:15:00|1263|1261.8|1262.7|1261.5|1263.1|1261.9|1262.5|1261.3|19
1633083600000|2021-10-01 10:20:00|1262.8|1261.6|1262.7|1261.5|1263.1|1261.9|1262.2|1261|46
1633083900000|2021-10-01 10:25:00|1262.8|1261.6|1263.2|1262|1263.2|1262|1262.7|1261.5|33
1633084200000|2021-10-01 10:30:00|1263.1|1261.9|1263.2|1262|1263.5|1262.3|1263|1261.8|46
1633084500000|2021-10-01 10:35:00|1263.3|1262.1|1263.2|1262|1263.7|1262.5|1263|1261.8|57
1633084800000|2021-10-01 10:40:00|1263.3|1262.1|1263|1261.8|1263.5|1262.3|1262.8|1261.6|39
1633085100000|2021-10-01 10:45:00|1262.8|1261.6|1262.8|1261.6|1263.2|1262|1262.6|1261.4|150
1633085400000|2021-10-01 10:50:00|1262.7|1261.5|1262.5|1261.3|1262.7|1261.5|1262.3|1261.1|22
1633085700000|2021-10-01 10:55:00|1262.4|1261.2|1261.5|1260.3|1262.6|1261.4|1261.4|1260.2|58
1633086000000|2021-10-01 11:00:00|1261.6|1260.4|1261.6|1260.4|1262.1|1260.9|1261.5|1260.3|54
1633086300000|2021-10-01 11:05:00|1261.7|1260.5|1261|1259.8|1262|1260.8|1260.8|1259.6|48
1633086600000|2021-10-01 11:10:00|1260.8|1259.6|1260.9|1259.7|1261.1|1259.9|1260.6|1259.4|104
1633086900000|2021-10-01 11:15:00|1261|1259.8|1260.5|1259.3|1261.1|1259.9|1260.4|1259.2|64
1633087200000|2021-10-01 11:20:00|1260.6|1259.4|1260.1|1258.9|1260.7|1259.5|1259.7|1258.5|165
1633087500000|2021-10-01 11:25:00|1260.2|1259|1260.6|1259.4|1260.7|1259.5|1260.1|1258.9|143
1633087800000|2021-10-01 11:30:00|1260.5|1259.3|1261.9|1260.7|1262|1260.8|1260.5|1259.3|108
1633088100000|2021-10-01 11:35:00|1261.8|1260.6|1260.8|1259.6|1261.8|1260.6|1260.8|1259.6|81
1633088400000|2021-10-01 11:40:00|1260.6|1259.4|1262|1260.8|1262|1260.8|1260.5|1259.3|104
1633088700000|2021-10-01 11:45:00|1262.1|1260.9|1261.2|1260|1262.1|1260.9|1260.9|1259.7|66
1633089000000|2021-10-01 11:50:00|1261.4|1260.2|1262|1260.8|1262|1260.8|1261|1259.8|76
1633089300000|2021-10-01 11:55:00|1262.1|1260.9|1263.4|1262.2|1263.6|1262.4|1262|1260.8|235
1633089600000|2021-10-01 12:00:00|1263.5|1262.3|1263.4|1262.2|1263.5|1262.3|1262.6|1261.4|121
1633089900000|2021-10-01 12:05:00|1263.1|1261.9|1262.9|1261.7|1263.4|1262.2|1262.5|1261.3|130
1633090200000|2021-10-01 12:10:00|1262.8|1261.6|1262.4|1261.2|1263|1261.8|1262.3|1261.1|106
1633090500000|2021-10-01 12:15:00|1262.6|1261.4|1262|1260.8|1262.8|1261.6|1261.7|1260.5|77
1633090800000|2021-10-01 12:20:00|1262.1|1260.9|1262.8|1261.6|1262.8|1261.6|1261.7|1260.5|79
1633091100000|2021-10-01 12:25:00|1262.7|1261.5|1262.1|1260.9|1262.9|1261.7|1262|1260.8|149
1633091400000|2021-10-01 12:30:00|1262|1260.8|1262.2|1261|1262.6|1261.4|1261.9|1260.7|384
1633091700000|2021-10-01 12:35:00|1262|1260.8|1262|1260.8|1262.7|1261.5|1262|1260.8|86
1633092000000|2021-10-01 12:40:00|1261.8|1260.6|1261.2|1260|1262|1260.8|1261|1259.8|150
1633095000000|2021-10-01 13:30:00|1262.5|1261.3|1267.5|1266.3|1270.7|1269.5|1261.7|1260.5|4044
1633095300000|2021-10-01 13:35:00|1267.6|1266.4|1264.9|1263.7|1269.8|1268.6|1262.1|1260.9|1753
1633095600000|2021-10-01 13:40:00|1265|1263.8|1262.9|1261.7|1265.4|1264.2|1261.3|1260.1|1808
1633095900000|2021-10-01 13:45:00|1262.8|1261.6|1263.9|1262.7|1264.8|1263.6|1261.3|1260.1|1061
1633096200000|2021-10-01 13:50:00|1263.7|1262.5|1263|1261.8|1264|1262.8|1262.8|1261.6|730
1633096500000|2021-10-01 13:55:00|1263.1|1261.9|1263|1261.8|1263.9|1262.7|1262.8|1261.6|817
1633096800000|2021-10-01 14:00:00|1263.2|1262|1260.2|1259|1263.2|1262|1260.2|1259|887
1633097100000|2021-10-01 14:05:00|1260|1258.8|1256.2|1255|1260.1|1258.9|1255.7|1254.5|1760
1633097400000|2021-10-01 14:10:00|1256.3|1255.1|1256.1|1254.9|1256.5|1255.3|1253.7|1252.5|1905
1633097700000|2021-10-01 14:15:00|1256.2|1255|1256|1254.8|1257.2|1256|1255.2|1254|780
1633098000000|2021-10-01 14:20:00|1256.1|1254.9|1255.2|1254|1256.2|1255|1252.7|1251.5|1371
1633098300000|2021-10-01 14:25:00|1255|1253.8|1253.6|1252.4|1255|1253.8|1253.2|1252|464
1633098600000|2021-10-01 14:30:00|1253.7|1252.5|1251.8|1250.6|1254.9|1253.7|1251.5|1250.3|1822
1633098900000|2021-10-01 14:35:00|1252|1250.8|1251.6|1250.4|1252.2|1251|1250.5|1249.3|1254
1633099200000|2021-10-01 14:40:00|1251.7|1250.5|1253.8|1252.6|1254|1252.8|1251.6|1250.4|918
1633099500000|2021-10-01 14:45:00|1253.6|1252.4|1256.3|1255.1|1257.2|1256|1253.3|1252.1|1071
1633099800000|2021-10-01 14:50:00|1256.4|1255.2|1254|1252.8|1256.5|1255.3|1253.7|1252.5|524
1633100100000|2021-10-01 14:55:00|1254.1|1252.9|1254.6|1253.4|1255|1253.8|1253.7|1252.5|562
1633100400000|2021-10-01 15:00:00|1254.7|1253.5|1252.7|1251.5|1255|1253.8|1252.6|1251.4|793
1633100700000|2021-10-01 15:05:00|1252.8|1251.6|1252.5|1251.3|1253.9|1252.7|1252.1|1250.9|476
1633101000000|2021-10-01 15:10:00|1252.7|1251.5|1254.2|1253|1254.4|1253.2|1252.4|1251.2|407
1633101300000|2021-10-01 15:15:00|1254.3|1253.1|1256|1254.8|1256.7|1255.5|1253.6|1252.4|749
1633101600000|2021-10-01 15:20:00|1256.1|1254.9|1260|1258.8|1260.3|1259.1|1256.1|1254.9|1419
1633101900000|2021-10-01 15:25:00|1259.9|1258.7|1255.9|1254.7|1260.6|1259.4|1255.5|1254.3|983
1633102200000|2021-10-01 15:30:00|1256|1254.8|1257|1255.8|1257.5|1256.3|1255.3|1254.1|575
1633102500000|2021-10-01 15:35:00|1257.1|1255.9|1256.4|1255.2|1257.5|1256.3|1256.4|1255.2|310
1633102800000|2021-10-01 15:40:00|1256.5|1255.3|1257.6|1256.4|1257.7|1256.5|1255.5|1254.3|488
1633103100000|2021-10-01 15:45:00|1257.5|1256.3|1257.1|1255.9|1258|1256.8|1256.8|1255.6|298
1633103400000|2021-10-01 15:50:00|1257.3|1256.1|1258.9|1257.7|1259|1257.8|1256.7|1255.5|332
1633103700000|2021-10-01 15:55:00|1258.7|1257.5|1258.1|1256.9|1258.8|1257.6|1257.4|1256.2|416
1633104000000|2021-10-01 16:00:00|1258.2|1257|1259.1|1257.9|1260.1|1258.9|1258.2|1257|384
1633104300000|2021-10-01 16:05:00|1259.2|1258|1259.1|1257.9|1259.4|1258.2|1258.6|1257.4|392
1633104600000|2021-10-01 16:10:00|1259.3|1258.1|1257.5|1256.3|1259.5|1258.3|1256.6|1255.4|336
1633104900000|2021-10-01 16:15:00|1257.7|1256.5|1257.1|1255.9|1258.1|1256.9|1256.7|1255.5|299
1633105200000|2021-10-01 16:20:00|1257.5|1256.3|1258.1|1256.9|1258.1|1256.9|1256.9|1255.7|279
1633105500000|2021-10-01 16:25:00|1258|1256.8|1259.3|1258.1|1259.3|1258.1|1257.5|1256.3|326
1633105800000|2021-10-01 16:30:00|1259|1257.8|1259|1257.8|1259.5|1258.3|1258.8|1257.6|408
1633106100000|2021-10-01 16:35:00|1258.8|1257.6|1258.6|1257.4|1259.8|1258.6|1258.1|1256.9|400
1633106400000|2021-10-01 16:40:00|1258.7|1257.5|1258|1256.8|1258.9|1257.7|1257.5|1256.3|211
1633106700000|2021-10-01 16:45:00|1257.9|1256.7|1256.7|1255.5|1257.9|1256.7|1256.3|1255.1|451
1633107000000|2021-10-01 16:50:00|1257|1255.8|1256.6|1255.4|1257|1255.8|1256.5|1255.3|324
1633107300000|2021-10-01 16:55:00|1256.7|1255.5|1258.2|1257|1258.3|1257.1|1256.4|1255.2|478
1633107600000|2021-10-01 17:00:00|1258.3|1257.1|1258.4|1257.2|1258.6|1257.4|1257.8|1256.6|416
1633107900000|2021-10-01 17:05:00|1258.5|1257.3|1258.3|1257.1|1258.8|1257.6|1257.9|1256.7|234
1633108200000|2021-10-01 17:10:00|1258.6|1257.4|1256.5|1255.3|1259.1|1257.9|1256.5|1255.3|335
1633108500000|2021-10-01 17:15:00|1256.6|1255.4|1257.1|1255.9|1257.2|1256|1256.2|1255|194
1633108800000|2021-10-01 17:20:00|1256.8|1255.6|1257|1255.8|1257.3|1256.1|1256.5|1255.3|255
1633109100000|2021-10-01 17:25:00|1257.2|1256|1257.2|1256|1257.4|1256.2|1256.5|1255.3|320
1633109400000|2021-10-01 17:30:00|1257.1|1255.9|1257.4|1256.2|1257.8|1256.6|1256.9|1255.7|218
1633109700000|2021-10-01 17:35:00|1257.3|1256.1|1258.1|1256.9|1258.2|1257|1257.3|1256.1|214
1633110000000|2021-10-01 17:40:00|1258|1256.8|1258|1256.8|1258.1|1256.9|1257.3|1256.1|301
1633110300000|2021-10-01 17:45:00|1257.9|1256.7|1257.7|1256.5|1258.2|1257|1257.7|1256.5|152
1633110600000|2021-10-01 17:50:00|1258|1256.8|1256.7|1255.5|1258.2|1257|1256.6|1255.4|398
1633110900000|2021-10-01 17:55:00|1256.8|1255.6|1257.5|1256.3|1258.2|1257|1256.7|1255.5|493
1633111200000|2021-10-01 18:00:00|1257.6|1256.4|1256.5|1255.3|1257.9|1256.7|1256.5|1255.3|359
1633111500000|2021-10-01 18:05:00|1256.7|1255.5|1255.3|1254.1|1256.8|1255.6|1255.3|1254.1|995
1633111800000|2021-10-01 18:10:00|1255|1253.8|1255.1|1253.9|1256.5|1255.3|1254.5|1253.3|2816
1633112100000|2021-10-01 18:15:00|1255.3|1254.1|1256.4|1255.2|1256.4|1255.2|1254.4|1253.2|1503
1633305600000|2021-10-04 00:00:00|1252.4|1251.2|1250.3|1249.1|1252.7|1251.5|1249.9|1248.7|891
1633305900000|2021-10-04 00:05:00|1250.4|1249.2|1249.2|1248|1250.6|1249.4|1249|1247.8|377
1633306200000|2021-10-04 00:10:00|1249.1|1247.9|1250.1|1248.9|1250.3|1249.1|1249.1|1247.9|170
1633306500000|2021-10-04 00:15:00|1250.2|1249|1250.1|1248.9|1250.2|1249|1249.9|1248.7|91
1633306800000|2021-10-04 00:20:00|1250.2|1249|1249.8|1248.6|1250.5|1249.3|1249.8|1248.6|128
1633307100000|2021-10-04 00:25:00|1249.9|1248.7|1249.8|1248.6|1250.1|1248.9|1249.8|1248.6|58
1633307400000|2021-10-04 00:30:00|1249.7|1248.5|1249.6|1248.4|1249.8|1248.6|1249.3|1248.1|71
1633307700000|2021-10-04 00:35:00|1249.5|1248.3|1249.2|1248|1250|1248.8|1249.2|1248|66
1633308000000|2021-10-04 00:40:00|1249|1247.8|1249.1|1247.9|1249.5|1248.3|1248.9|1247.7|143
1633308300000|2021-10-04 00:45:00|1248.9|1247.7|1248.2|1247|1249.2|1248|1247.7|1246.5|566
1633308600000|2021-10-04 00:50:00|1247.9|1246.7|1247.4|1246.2|1248.1|1246.9|1247.1|1245.9|261
1633308900000|2021-10-04 00:55:00|1247.6|1246.4|1247.2|1246|1247.6|1246.4|1246.9|1245.7|85
1633309200000|2021-10-04 01:00:00|1247.1|1245.9|1246.6|1245.4|1247.2|1246|1246.3|1245.1|353
1633309500000|2021-10-04 01:05:00|1246.5|1245.3|1246.4|1245.2|1246.6|1245.4|1246.2|1245|159
1633309800000|2021-10-04 01:10:00|1246.2|1245|1246.1|1244.9|1246.3|1245.1|1246.1|1244.9|38
1633310100000|2021-10-04 01:15:00|1246.2|1245|1244.6|1243.4|1246.3|1245.1|1244.5|1243.3|556
1633310400000|2021-10-04 01:20:00|1244.5|1243.3|1244.2|1243|1244.6|1243.4|1243.9|1242.7|408
1633310700000|2021-10-04 01:25:00|1244.3|1243.1|1245|1243.8|1245.3|1244.1|1244.1|1242.9|185
1633311000000|2021-10-04 01:30:00|1244.9|1243.7|1244.5|1243.3|1244.9|1243.7|1244.3|1243.1|77
1633311300000|2021-10-04 01:35:00|1244.7|1243.5|1244.7|1243.5|1244.9|1243.7|1244.5|1243.3|81
1633311600000|2021-10-04 01:40:00|1244.6|1243.4|1244.5|1243.3|1244.8|1243.6|1244.5|1243.3|61
1633311900000|2021-10-04 01:45:00|1244.8|1243.6|1244.9|1243.7|1245|1243.8|1244.5|1243.3|69
1633312200000|2021-10-04 01:50:00|1244.8|1243.6|1244.4|1243.2|1245|1243.8|1244.4|1243.2|109
1633312500000|2021-10-04 01:55:00|1244.3|1243.1|1245|1243.8|1245.2|1244|1244.2|1243|208
1633312800000|2021-10-04 02:00:00|1245.2|1244|1245.7|1244.5|1245.9|1244.7|1244.9|1243.7|87
1633313100000|2021-10-04 02:05:00|1245.8|1244.6|1245.4|1244.2|1245.8|1244.6|1245.4|1244.2|77
1633313400000|2021-10-04 02:10:00|1245.5|1244.3|1245.8|1244.6|1245.9|1244.7|1245.4|1244.2|46
1633313700000|2021-10-04 02:15:00|1245.7|1244.5|1245.5|1244.3|1245.9|1244.7|1245.4|1244.2|18
1633314000000|2021-10-04 02:20:00|1245.6|1244.4|1245.5|1244.3|1245.6|1244.4|1245.5|1244.3|12
1633314300000|2021-10-04 02:25:00|1245.8|1244.6|1245.8|1244.6|1245.8|1244.6|1245.8|1244.6|26
1633314600000|2021-10-04 02:30:00|1245.9|1244.7|1245.7|1244.5|1246|1244.8|1245.7|1244.5|14
1633314900000|2021-10-04 02:35:00|1245.5|1244.3|1245.7|1244.5|1245.7|1244.5|1245.2|1244|33
1633315200000|2021-10-04 02:40:00|1245.9|1244.7|1245.9|1244.7|1246|1244.8|1245.5|1244.3|19
1633315500000|2021-10-04 02:45:00|1245.8|1244.6|1245.9|1244.7|1246|1244.8|1245.7|1244.5|37
1633315800000|2021-10-04 02:50:00|1245.8|1244.6|1245.7|1244.5|1246|1244.8|1245.6|1244.4|33
1633316100000|2021-10-04 02:55:00|1245.9|1244.7|1245.7|1244.5|1245.9|1244.7|1245.5|1244.3|15
1633316400000|2021-10-04 03:00:00|1245.5|1244.3|1245.5|1244.3|1245.5|1244.3|1245.3|1244.1|79
1633316700000|2021-10-04 03:05:00|1245.4|1244.2|1245.4|1244.2|1245.5|1244.3|1245.2|1244|29
1633317000000|2021-10-04 03:10:00|1245.3|1244.1|1244.8|1243.6|1245.3|1244.1|1244.8|1243.6|21
1633317300000|2021-10-04 03:15:00|1245|1243.8|1245.3|1244.1|1245.4|1244.2|1244.9|1243.7|51
1633317600000|2021-10-04 03:20:00|1245.2|1244|1245.4|1244.2|1245.4|1244.2|1245.1|1243.9|12
1633317900000|2021-10-04 03:25:00|1245.5|1244.3|1245.7|1244.5|1245.7|1244.5|1245.5|1244.3|26
1633318200000|2021-10-04 03:30:00|1245.5|1244.3|1245.8|1244.6|1245.8|1244.6|1245.5|1244.3|16
1633318500000|2021-10-04 03:35:00|1245.7|1244.5|1245.7|1244.5|1245.8|1244.6|1245.6|1244.4|18
1633318800000|2021-10-04 03:40:00|1245.8|1244.6|1245.5|1244.3|1245.8|1244.6|1245.5|1244.3|15
1633319100000|2021-10-04 03:45:00|1245.6|1244.4|1245.5|1244.3|1245.6|1244.4|1245.5|1244.3|5
1633319400000|2021-10-04 03:50:00|||||||||3
1633319700000|2021-10-04 03:55:00|1245.4|1244.2|1245.4|1244.2|1245.4|1244.2|1245.4|1244.2|4
1633320000000|2021-10-04 04:00:00|1245.1|1243.9|1245.3|1244.1|1245.5|1244.3|1245.1|1243.9|50
1633320300000|2021-10-04 04:05:00|1245.2|1244|1245.1|1243.9|1245.3|1244.1|1245.1|1243.9|9
1633320600000|2021-10-04 04:10:00|1245.3|1244.1|1245.3|1244.1|1245.4|1244.2|1245.3|1244.1|8
1633320900000|2021-10-04 04:15:00|1245.2|1244|1245.5|1244.3|1245.6|1244.4|1245.2|1244|31
1633321200000|2021-10-04 04:20:00|1245.4|1244.2|1245.5|1244.3|1245.6|1244.4|1245.3|1244.1|30
1633321500000|2021-10-04 04:25:00|1245.4|1244.2|1245.3|1244.1|1245.4|1244.2|1245.3|1244.1|2
1633321800000|2021-10-04 04:30:00|1245.4|1244.2|1246|1244.8|1246|1244.8|1245.4|1244.2|44
1633322100000|2021-10-04 04:35:00|1245.9|1244.7|1246|1244.8|1246|1244.8|1245.9|1244.7|13
1633322400000|2021-10-04 04:40:00|||||||||6
1633322700000|2021-10-04 04:45:00|1246.1|1244.9|1246.3|1245.1|1246.3|1245.1|1246.1|1244.9|16
1633323000000|2021-10-04 04:50:00|1246.2|1245|1246.1|1244.9|1246.3|1245.1|1246.1|1244.9|12
1633323300000|2021-10-04 04:55:00|1245.9|1244.7|1246|1244.8|1246|1244.8|1245.9|1244.7|19
1633323600000|2021-10-04 05:00:00|1246.1|1244.9|1246|1244.8|1246.5|1245.3|1246|1244.8|47
1633323900000|2021-10-04 05:05:00|1245.9|1244.7|1246.1|1244.9|1246.1|1244.9|1245.9|1244.7|3
1633324200000|2021-10-04 05:10:00|1246|1244.8|1246.1|1244.9|1246.1|1244.9|1246|1244.8|6
1633324500000|2021-10-04 05:15:00|1246|1244.8|1246|1244.8|1246.3|1245.1|1246|1244.8|15
1633324800000|2021-10-04 05:20:00|1246.1|1244.9|1246|1244.8|1246.3|1245.1|1246|1244.8|27
1633325100000|2021-10-04 05:25:00|1246.1|1244.9|1246|1244.8|1246.1|1244.9|1246|1244.8|15
1633325400000|2021-10-04 05:30:00|1245.8|1244.6|1245.3|1244.1|1245.9|1244.7|1245.3|1244.1|53
1633325700000|2021-10-04 05:35:00|1245.4|1244.2|1245.7|1244.5|1245.7|1244.5|1245.3|1244.1|23
1633326000000|2021-10-04 05:40:00|1245.6|1244.4|1245.6|1244.4|1245.6|1244.4|1245.5|1244.3|9
1633326300000|2021-10-04 05:45:00|1245.8|1244.6|1245.8|1244.6|1245.9|1244.7|1245.6|1244.4|19
1633326600000|2021-10-04 05:50:00|1246|1244.8|1246.5|1245.3|1246.5|1245.3|1245.9|1244.7|41
1633326900000|2021-10-04 05:55:00|1246.4|1245.2|1246.3|1245.1|1246.5|1245.3|1246.3|1245.1|27
1633327200000|2021-10-04 06:00:00|1246.4|1245.2|1246|1244.8|1246.5|1245.3|1245.8|1244.6|71
1633327500000|2021-10-04 06:05:00|1245.9|1244.7|1245.8|1244.6|1246|1244.8|1245.8|1244.6|13
1633327800000|2021-10-04 06:10:00|1245.9|1244.7|1246|1244.8|1246.1|1244.9|1245.8|1244.6|12
1633328100000|2021-10-04 06:15:00|1245.8|1244.6|1245.6|1244.4|1245.9|1244.7|1245.5|1244.3|42
1633328400000|2021-10-04 06:20:00|1245.5|1244.3|1245.5|1244.3|1245.9|1244.7|1245.5|1244.3|55
1633328700000|2021-10-04 06:25:00|1245.6|1244.4|1246|1244.8|1246|1244.8|1245.5|1244.3|26
1633329000000|2021-10-04 06:30:00|1245.9|1244.7|1245.8|1244.6|1246|1244.8|1245.5|1244.3|25
1633329300000|2021-10-04 06:35:00|1245.7|1244.5|1245.8|1244.6|1245.8|1244.6|1245.5|1244.3|14
1633329600000|2021-10-04 06:40:00|1245.7|1244.5|1245.8|1244.6|1245.8|1244.6|1245.7|1244.5|3
1633329900000|2021-10-04 06:45:00|1245.5|1244.3|1245.3|1244.1|1245.6|1244.4|1245.2|1244|15
1633330200000|2021-10-04 06:50:00|1245.1|1243.9|1245|1243.8|1245.5|1244.3|1245|1243.8|19
1633330500000|2021-10-04 06:55:00|1245.1|1243.9|1245.3|1244.1|1245.3|1244.1|1245|1243.8|9
1633330800000|2021-10-04 07:00:00|1245.1|1243.9|1244.8|1243.6|1245.1|1243.9|1244.3|1243.1|40
1633331100000|2021-10-04 07:05:00|1244.9|1243.7|1245|1243.8|1245.3|1244.1|1244.5|1243.3|48
1633331400000|2021-10-04 07:10:00|1245.2|1244|1245.6|1244.4|1246|1244.8|1245.2|1244|37
1633331700000|2021-10-04 07:15:00|1245.5|1244.3|1245.5|1244.3|1246.3|1245.1|1245.3|1244.1|212
1633332000000|2021-10-04 07:20:00|1245.6|1244.4|1246|1244.8|1246.3|1245.1|1245.6|1244.4|52
1633332300000|2021-10-04 07:25:00|1246.1|1244.9|1246|1244.8|1246.4|1245.2|1246|1244.8|55
1633332600000|2021-10-04 07:30:00|1246.1|1244.9|1245.3|1244.1|1246.1|1244.9|1245|1243.8|41
1633332900000|2021-10-04 07:35:00|1245|1243.8|1245.5|1244.3|1245.6|1244.4|1245|1243.8|24
1633333200000|2021-10-04 07:40:00|1245.4|1244.2|1245.5|1244.3|1245.8|1244.6|1245.3|1244.1|28
1633333500000|2021-10-04 07:45:00|1245.3|1244.1|1246.3|1245.1|1246.5|1245.3|1245.3|1244.1|92
1633333800000|2021-10-04 07:50:00|1246.4|1245.2|1246.3|1245.1|1246.5|1245.3|1245.9|1244.7|37
1633334100000|2021-10-04 07:55:00|1246.4|1245.2|1246.5|1245.3|1246.7|1245.5|1246.3|1245.1|37
1633334400000|2021-10-04 08:00:00|1246.4|1245.2|1247.5|1246.3|1247.9|1246.7|1246.4|1245.2|161
1633334700000|2021-10-04 08:05:00|1247.6|1246.4|1247.4|1246.2|1248.2|1247|1247.3|1246.1|122
1633335000000|2021-10-04 08:10:00|1247.3|1246.1|1247.8|1246.6|1247.8|1246.6|1247|1245.8|26
1633335300000|2021-10-04 08:15:00|1247.7|1246.5|1247.4|1246.2|1248|1246.8|1247.3|1246.1|30
1633335600000|2021-10-04 08:20:00|1247.7|1246.5|1247.5|1246.3|1247.9|1246.7|1247.4|1246.2|31
1633335900000|2021-10-04 08:25:00|1247.7|1246.5|1247.8|1246.6|1248|1246.8|1247.3|1246.1|38
1633336200000|2021-10-04 08:30:00|1248|1246.8|1247.4|1246.2|1248|1246.8|1247|1245.8|25
1633336500000|2021-10-04 08:35:00|1247.3|1246.1|1247.3|1246.1|1247.7|1246.5|1247.2|1246|9
1633336800000|2021-10-04 08:40:00|1247.2|1246|1246.8|1245.6|1247.2|1246|1246.8|1245.6|48
1633337100000|2021-10-04 08:45:00|1246.6|1245.4|1246.8|1245.6|1247.3|1246.1|1246.4|1245.2|39
1633337400000|2021-10-04 08:50:00|1246.7|1245.5|1247.3|1246.1|1247.5|1246.3|1246.7|1245.5|51
1633337700000|2021-10-04 08:55:00|1247.2|1246|1246.6|1245.4|1247.2|1246|1246.5|1245.3|20
1633338000000|2021-10-04 09:00:00|1246.8|1245.6|1247|1245.8|1247.4|1246.2|1246.3|1245.1|122
1633338300000|2021-10-04 09:05:00|1247.1|1245.9|1246.3|1245.1|1247.4|1246.2|1246.3|1245.1|71
1633338600000|2021-10-04 09:10:00|1246.1|1244.9|1246|1244.8|1246.4|1245.2|1245.9|1244.7|88
1633338900000|2021-10-04 09:15:00|1246.1|1244.9|1246.3|1245.1|1246.7|1245.5|1246|1244.8|23
1633339200000|2021-10-04 09:20:00|1246.5|1245.3|1245.5|1244.3|1246.5|1245.3|1245.5|1244.3|92
1633339500000|2021-10-04 09:25:00|1245.6|1244.4|1246|1244.8|1246|1244.8|1245.6|1244.4|6
1633339800000|2021-10-04 09:30:00|1245.9|1244.7|1245.8|1244.6|1246|1244.8|1245.5|1244.3|33
1633340100000|2021-10-04 09:35:00|1245.9|1244.7|1245.8|1244.6|1245.9|1244.7|1245.8|1244.6|17
1633340400000|2021-10-04 09:40:00|1245.9|1244.7|1246|1244.8|1246.4|1245.2|1245.3|1244.1|51
1633340700000|2021-10-04 09:45:00|1245.8|1244.6|1245.5|1244.3|1246|1244.8|1245.2|1244|122
1633341000000|2021-10-04 09:50:00|1245.4|1244.2|1245.3|1244.1|1245.7|1244.5|1245.3|1244.1|12
1633341300000|2021-10-04 09:55:00|1245.4|1244.2|1245.5|1244.3|1245.5|1244.3|1245|1243.8|91
1633341600000|2021-10-04 10:00:00|1245.4|1244.2|1246|1244.8|1246.2|1245|1245.4|1244.2|14
1633341900000|2021-10-04 10:05:00|1246.2|1245|1245.9|1244.7|1246.2|1245|1245.4|1244.2|31
1633342200000|2021-10-04 10:10:00|1245.8|1244.6|1246.3|1245.1|1246.3|1245.1|1245.8|1244.6|32
1633342500000|2021-10-04 10:15:00|1246.4|1245.2|1246.8|1245.6|1246.9|1245.7|1246.4|1245.2|44
1633342800000|2021-10-04 10:20:00|1246.7|1245.5|1246.8|1245.6|1246.9|1245.7|1246.5|1245.3|12
1633343100000|2021-10-04 10:25:00|1246.7|1245.5|1247|1245.8|1247|1245.8|1246.3|1245.1|26
1633343400000|2021-10-04 10:30:00|1246.9|1245.7|1246.4|1245.2|1247.1|1245.9|1246.4|1245.2|7
1633343700000|2021-10-04 10:35:00|1246.5|1245.3|1246.3|1245.1|1246.5|1245.3|1246.2|1245|26
1633344000000|2021-10-04 10:40:00|1246.2|1245|1246.3|1245.1|1246.3|1245.1|1246.2|1245|11
1633344300000|2021-10-04 10:45:00|1246.4|1245.2|1246.4|1245.2|1246.4|1245.2|1246.2|1245|12
1633344600000|2021-10-04 10:50:00|1246.5|1245.3|1247.2|1246|1247.2|1246|1246.5|1245.3|94
1633344900000|2021-10-04 10:55:00|1246.9|1245.7|1246.9|1245.7|1247.3|1246.1|1246.7|1245.5|24
1633345200000|2021-10-04 11:00:00|1247|1245.8|1246.5|1245.3|1247.3|1246.1|1246.4|1245.2|47
1633345500000|2021-10-04 11:05:00|1246.4|1245.2|1246.3|1245.1|1246.4|1245.2|1245.9|1244.7|152
1633345800000|2021-10-04 11:10:00|1246.2|1245|1246.6|1245.4|1246.7|1245.5|1246.1|1244.9|25
1633346100000|2021-10-04 11:15:00|1246.4|1245.2|1246.2|1245|1246.5|1245.3|1246.1|1244.9|13
1633346400000|2021-10-04 11:20:00|1246.3|1245.1|1246.3|1245.1|1246.6|1245.4|1246.3|1245.1|35
1633346700000|2021-10-04 11:25:00|1246.4|1245.2|1246.5|1245.3|1246.7|1245.5|1246.1|1244.9|70
1633347000000|2021-10-04 11:30:00|1246.7|1245.5|1247.4|1246.2|1247.6|1246.4|1246.5|1245.3|83
1633347300000|2021-10-04 11:35:00|1247.6|1246.4|1247.6|1246.4|1247.7|1246.5|1247.2|1246|102
1633347600000|2021-10-04 11:40:00|1247.7|1246.5|1247.5|1246.3|1247.7|1246.5|1247.2|1246|57
1633347900000|2021-10-04 11:45:00|1247.4|1246.2|1247.3|1246.1|1247.7|1246.5|1246.9|1245.7|89
1633348200000|2021-10-04 11:50:00|1247.2|1246|1247.5|1246.3|1247.7|1246.5|1247.2|1246|111
1633348500000|2021-10-04 11:55:00|1247.6|1246.4|1247.6|1246.4|1247.7|1246.5|1247.4|1246.2|108
1633348800000|2021-10-04 12:00:00|1247.7|1246.5|1245.9|1244.7|1247.9|1246.7|1245.7|1244.5|179
1633349100000|2021-10-04 12:05:00|1246|1244.8|1246.5|1245.3|1246.5|1245.3|1244.8|1243.6|213
1633349400000|2021-10-04 12:10:00|1246.6|1245.4|1247|1245.8|1247.3|1246.1|1246.3|1245.1|602
1633349700000|2021-10-04 12:15:00|1246.8|1245.6|1246.4|1245.2|1246.8|1245.6|1245.6|1244.4|200
1633350000000|2021-10-04 12:20:00|1246.2|1245|1245.8|1244.6|1246.3|1245.1|1245.3|1244.1|92
1633350300000|2021-10-04 12:25:00|1245.9|1244.7|1246.6|1245.4|1246.7|1245.5|1245.6|1244.4|174
1633350600000|2021-10-04 12:30:00|1246.4|1245.2|1245.6|1244.4|1246.4|1245.2|1245.2|1244|287
1633350900000|2021-10-04 12:35:00|1245.9|1244.7|1247|1245.8|1247.6|1246.4|1245.6|1244.4|176
1633351200000|2021-10-04 12:40:00|1247.1|1245.9|1247.8|1246.6|1247.9|1246.7|1246.9|1245.7|162
1633354200000|2021-10-04 13:30:00|1248.7|1247.5|1249.4|1248.2|1250.8|1249.6|1247.1|1245.9|2426
1633354500000|2021-10-04 13:35:00|1249.3|1248.1|1249|1247.8|1249.8|1248.6|1247.7|1246.5|1641
1633354800000|2021-10-04 13:40:00|1248.9|1247.7|1251.2|1250|1251.2|1250|1248.6|1247.4|1659
1633355100000|2021-10-04 13:45:00|1251|1249.8|1254.4|1253.2|1255.3|1254.1|1251|1249.8|1945
1633355400000|2021-10-04 13:50:00|1254.3|1253.1|1253.5|1252.3|1254.3|1253.1|1252.7|1251.5|1017
1633355700000|2021-10-04 13:55:00|1253.6|1252.4|1256.1|1254.9|1256.4|1255.2|1253.6|1252.4|1117
1633356000000|2021-10-04 14:00:00|1256|1254.8|1253.8|1252.6|1256.4|1255.2|1253|1251.8|1180
1633356300000|2021-10-04 14:05:00|1253.9|1252.7|1254.1|1252.9|1255.2|1254|1252.7|1251.5|1008
1633356600000|2021-10-04 14:10:00|1254.2|1253|1253.1|1251.9|1254.2|1253|1252.1|1250.9|1056
1633356900000|2021-10-04 14:15:00|1253|1251.8|1251.4|1250.2|1253.6|1252.4|1251.4|1250.2|901
1633357200000|2021-10-04 14:20:00|1251.5|1250.3|1251.7|1250.5|1252.8|1251.6|1251|1249.8|626
1633357500000|2021-10-04 14:25:00|1251.8|1250.6|1251.9|1250.7|1252.5|1251.3|1250.9|1249.7|1081
1633357800000|2021-10-04 14:30:00|1252|1250.8|1251.9|1250.7|1252.4|1251.2|1251.7|1250.5|497
1633358100000|2021-10-04 14:35:00|1251.7|1250.5|1252.3|1251.1|1253.2|1252|1251|1249.8|713
1633358400000|2021-10-04 14:40:00|1252.2|1251|1253.4|1252.2|1253.7|1252.5|1251.7|1250.5|424
1633358700000|2021-10-04 14:45:00|1253.6|1252.4|1251.8|1250.6|1253.7|1252.5|1251.7|1250.5|419
1633359000000|2021-10-04 14:50:00|1251.9|1250.7|1252.1|1250.9|1253.6|1252.4|1251.4|1250.2|371
1633359300000|2021-10-04 14:55:00|1252|1250.8|1252.7|1251.5|1253.2|1252|1251.5|1250.3|381
1633359600000|2021-10-04 15:00:00|1252.3|1251.1|1250.2|1249|1252.4|1251.2|1250.2|1249|464
1633359900000|2021-10-04 15:05:00|1249.9|1248.7|1250.4|1249.2|1251|1249.8|1249.9|1248.7|526
1633360200000|2021-10-04 15:10:00|1250.3|1249.1|1250.6|1249.4|1250.7|1249.5|1249.7|1248.5|639
1633360500000|2021-10-04 15:15:00|1250.7|1249.5|1249.3|1248.1|1250.9|1249.7|1249.1|1247.9|1323
1633360800000|2021-10-04 15:20:00|1249.4|1248.2|1249.3|1248.1|1249.8|1248.6|1248.6|1247.4|675
1633361100000|2021-10-04 15:25:00|1249.1|1247.9|1246.9|1245.7|1249.2|1248|1246.7|1245.5|1107
1633361400000|2021-10-04 15:30:00|1247|1245.8|1247.5|1246.3|1247.8|1246.6|1246.9|1245.7|1086
1633361700000|2021-10-04 15:35:00|1247.6|1246.4|1247.4|1246.2|1247.9|1246.7|1247.1|1245.9|498
1633362000000|2021-10-04 15:40:00|1247.3|1246.1|1245.5|1244.3|1247.6|1246.4|1245|1243.8|1101
1633362300000|2021-10-04 15:45:00|1245.4|1244.2|1246.5|1245.3|1247.5|1246.3|1245.4|1244.2|678
1633362600000|2021-10-04 15:50:00|1246.4|1245.2|1247.7|1246.5|1247.8|1246.6|1246.2|1245|451
1633362900000|2021-10-04 15:55:00|1247.9|1246.7|1247.8|1246.6|1248.2|1247|1247.2|1246|329
1633363200000|2021-10-04 16:00:00|1247.9|1246.7|1247.3|1246.1|1247.9|1246.7|1247.3|1246.1|340
1633363500000|2021-10-04 16:05:00|1247.2|1246|1247.8|1246.6|1247.9|1246.7|1247.2|1246|264
1633363800000|2021-10-04 16:10:00|1247.9|1246.7|1248.6|1247.4|1248.6|1247.4|1247.1|1245.9|361
1633364100000|2021-10-04 16:15:00|1248.5|1247.3|1248.2|1247|1249.1|1247.9|1248.2|1247|249
1633364400000|2021-10-04 16:20:00|1248.1|1246.9|1247.7|1246.5|1248.6|1247.4|1247.1|1245.9|279
1633364700000|2021-10-04 16:25:00|1247.8|1246.6|1247.9|1246.7|1248.1|1246.9|1247.6|1246.4|169
1633365000000|2021-10-04 16:30:00|1248|1246.8|1247.1|1245.9|1248|1246.8|1246.6|1245.4|322
1633365300000|2021-10-04 16:35:00|1247.4|1246.2|1246.9|1245.7|1247.4|1246.2|1246.8|1245.6|211
1633365600000|2021-10-04 16:40:00|1247|1245.8|1246.4|1245.2|1247.1|1245.9|1246.3|1245.1|231
1633365900000|2021-10-04 16:45:00|1246.3|1245.1|1246.9|1245.7|1246.9|1245.7|1246.1|1244.9|833
1633366200000|2021-10-04 16:50:00|1246.8|1245.6|1246|1244.8|1247.1|1245.9|1245.9|1244.7|451
1633366500000|2021-10-04 16:55:00|1246.1|1244.9|1245.4|1244.2|1246.1|1244.9|1245.2|1244|511
1633366800000|2021-10-04 17:00:00|1245.5|1244.3|1247.2|1246|1247.2|1246|1245.4|1244.2|442
1633367100000|2021-10-04 17:05:00|1247.1|1245.9|1246.3|1245.1|1247.1|1245.9|1246.2|1245|254
1633367400000|2021-10-04 17:10:00|1246.2|1245|1246.9|1245.7|1247.7|1246.5|1246.2|1245|341
1633367700000|2021-10-04 17:15:00|1247|1245.8|1246.5|1245.3|1247|1245.8|1246.2|1245|199
1633368000000|2021-10-04 17:20:00|1246.4|1245.2|1245.9|1244.7|1246.4|1245.2|1245.6|1244.4|451
1633368300000|2021-10-04 17:25:00|1246|1244.8|1244.9|1243.7|1246.1|1244.9|1244.8|1243.6|243
1633368600000|2021-10-04 17:30:00|1245|1243.8|1244.9|1243.7|1245.1|1243.9|1244.6|1243.4|605
1633368900000|2021-10-04 17:35:00|1245|1243.8|1245.1|1243.9|1245.3|1244.1|1244.4|1243.2|339
1633369200000|2021-10-04 17:40:00|1245.2|1244|1244.9|1243.7|1245.7|1244.5|1244.9|1243.7|502
1633369500000|2021-10-04 17:45:00|1245.1|1243.9|1245.2|1244|1245.5|1244.3|1244.9|1243.7|262
1633369800000|2021-10-04 17:50:00|1245|1243.8|1245.1|1243.9|1245.7|1244.5|1244.9|1243.7|279
1633370100000|2021-10-04 17:55:00|1245|1243.8|1244.8|1243.6|1245.4|1244.2|1244.3|1243.1|386
1633370400000|2021-10-04 18:00:00|1244.7|1243.5|1244.9|1243.7|1245|1243.8|1244.2|1243|601
1633370700000|2021-10-04 18:05:00|1244.8|1243.6|1246.4|1245.2|1246.8|1245.6|1244.8|1243.6|677
1633371000000|2021-10-04 18:10:00|1246.2|1245|1244.9|1243.7|1246.8|1245.6|1244.4|1243.2|2845
1633371300000|2021-10-04 18:15:00|1245|1243.8|1244.4|1243.2|1245.3|1244.1|1244.2|1243|1078
1633392000000|2021-10-05 00:00:00|1242.9|1241.7|1243.4|1242.2|1244.3|1243.1|1242.3|1241.1|624
1633392300000|2021-10-05 00:05:00|1243.5|1242.3|1243.8|1242.6|1244.1|1242.9|1243.4|1242.2|103
1633392600000|2021-10-05 00:10:00|1244|1242.8|1244.1|1242.9|1244.1|1242.9|1243.6|1242.4|34
1633392900000|2021-10-05 00:15:00|1244|1242.8|1243.6|1242.4|1244|1242.8|1243.5|1242.3|58
1633393200000|2021-10-05 00:20:00|1243.5|1242.3|1242.6|1241.4|1243.7|1242.5|1242.6|1241.4|148
1633393500000|2021-10-05 00:25:00|1242.5|1241.3|1242.4|1241.2|1242.8|1241.6|1242.3|1241.1|229
1633393800000|2021-10-05 00:30:00|1242.3|1241.1|1241.6|1240.4|1242.5|1241.3|1241.6|1240.4|80
1633394100000|2021-10-05 00:35:00|1241.7|1240.5|1241.6|1240.4|1241.9|1240.7|1241.6|1240.4|20
1633394400000|2021-10-05 00:40:00|1241.5|1240.3|1241.2|1240|1241.5|1240.3|1241.1|1239.9|49
1633394700000|2021-10-05 00:45:00|1241.3|1240.1|1241.3|1240.1|1241.5|1240.3|1240.9|1239.7|74
1633395000000|2021-10-05 00:50:00|1241.4|1240.2|1241.4|1240.2|1241.7|1240.5|1241.3|1240.1|29
1633395300000|2021-10-05 00:55:00|1241.3|1240.1|1241.3|1240.1|1241.4|1240.2|1241.1|1239.9|23
1633395600000|2021-10-05 01:00:00|1241.4|1240.2|1241.3|1240.1|1241.8|1240.6|1241.3|1240.1|29
1633395900000|2021-10-05 01:05:00|1241.5|1240.3|1241.4|1240.2|1241.5|1240.3|1241.3|1240.1|22
1633396200000|2021-10-05 01:10:00|1241.3|1240.1|1241.8|1240.6|1241.8|1240.6|1241.3|1240.1|9
1633396500000|2021-10-05 01:15:00|1241.6|1240.4|1241.3|1240.1|1241.7|1240.5|1241.2|1240|41
1633396800000|2021-10-05 01:20:00|||||||||44
1633397100000|2021-10-05 01:25:00|||||||||22
1633397400000|2021-10-05 01:30:00|1241.1|1239.9|1240.7|1239.5|1241.1|1239.9|1240.7|1239.5|27
1633397700000|2021-10-05 01:35:00|1240.8|1239.6|1240.9|1239.7|1241.1|1239.9|1240.7|1239.5|15
1633398000000|2021-10-05 01:40:00|1241.2|1240|1240.9|1239.7|1241.2|1240|1240.9|1239.7|31
1633398300000|2021-10-05 01:45:00|1241|1239.8|1241|1239.8|1241.2|1240|1241|1239.8|26
1633398600000|2021-10-05 01:50:00|1240.9|1239.7|1241|1239.8|1241.4|1240.2|1240.9|1239.7|18
1633398900000|2021-10-05 01:55:00|1241.2|1240|1240.9|1239.7|1241.2|1240|1240.7|1239.5|21
1633399200000|2021-10-05 02:00:00|1240.8|1239.6|1240.5|1239.3|1240.8|1239.6|1240.4|1239.2|40
1633399500000|2021-10-05 02:05:00|1240.6|1239.4|1240.9|1239.7|1241.3|1240.1|1240.4|1239.2|76
1633399800000|2021-10-05 02:10:00|1240.8|1239.6|1240.7|1239.5|1240.9|1239.7|1240.6|1239.4|13
1633400100000|2021-10-05 02:15:00|1240.6|1239.4|1240.4|1239.2|1240.9|1239.7|1240.4|1239.2|35
1633400400000|2021-10-05 02:20:00|1240.5|1239.3|1240.4|1239.2|1240.6|1239.4|1240.3|1239.1|112
1633400700000|2021-10-05 02:25:00|1240.3|1239.1|1240.6|1239.4|1240.6|1239.4|1240.3|1239.1|31
1633401000000|2021-10-05 02:30:00|1240.8|1239.6|1240.6|1239.4|1240.8|1239.6|1240.3|1239.1|30
1633401300000|2021-10-05 02:35:00|1240.7|1239.5|1240.8|1239.6|1241.1|1239.9|1240.6|1239.4|58
1633401600000|2021-10-05 02:40:00|1240.9|1239.7|1241.1|1239.9|1241.2|1240|1240.8|1239.6|38
1633401900000|2021-10-05 02:45:00|1241.2|1240|1241.2|1240|1241.2|1240|1241.2|1240|5
1633402200000|2021-10-05 02:50:00|1241.4|1240.2|1241.2|1240|1241.4|1240.2|1241.2|1240|13
1633402500000|2021-10-05 02:55:00|1241.3|1240.1|1241.1|1239.9|1241.4|1240.2|1240.9|1239.7|17
1633402800000|2021-10-05 03:00:00|1241|1239.8|1240.8|1239.6|1241.2|1240|1240.8|1239.6|22
1633403100000|2021-10-05 03:05:00|1240.9|1239.7|1240.9|1239.7|1240.9|1239.7|1240.8|1239.6|22
1633403400000|2021-10-05 03:10:00|1240.8|1239.6|1240.9|1239.7|1241.1|1239.9|1240.8|1239.6|34
1633403700000|2021-10-05 03:15:00|1240.8|1239.6|1240.9|1239.7|1240.9|1239.7|1240.8|1239.6|8
1633404000000|2021-10-05 03:20:00|1240.8|1239.6|1241.1|1239.9|1241.1|1239.9|1240.8|1239.6|37
1633404300000|2021-10-05 03:25:00|1241|1239.8|1241.2|1240|1241.2|1240|1241|1239.8|12
1633404600000|2021-10-05 03:30:00|1241.3|1240.1|1241.8|1240.6|1242.2|1241|1241.2|1240|131
1633404900000|2021-10-05 03:35:00|1241.9|1240.7|1242.6|1241.4|1242.7|1241.5|1241.8|1240.6|100
1633405200000|2021-10-05 03:40:00|1242.7|1241.5|1242.4|1241.2|1242.7|1241.5|1242.2|1241|32
1633405500000|2021-10-05 03:45:00|1242.3|1241.1|1242.3|1241.1|1242.6|1241.4|1242.2|1241|18
1633405800000|2021-10-05 03:50:00|1242.7|1241.5|1242.8|1241.6|1242.8|1241.6|1242.6|1241.4|16
1633406100000|2021-10-05 03:55:00|1242.6|1241.4|1242.7|1241.5|1242.7|1241.5|1242.4|1241.2|14
1633406400000|2021-10-05 04:00:00|1242.6|1241.4|1242.4|1241.2|1242.6|1241.4|1242.4|1241.2|6
1633406700000|2021-10-05 04:05:00|1242.5|1241.3|1242.1|1240.9|1242.5|1241.3|1242.1|1240.9|38
1633407000000|2021-10-05 04:10:00|1242|1240.8|1242.2|1241|1242.2|1241|1242|1240.8|6
1633407300000|2021-10-05 04:15:00|1242.1|1240.9|1242.1|1240.9|1242.2|1241|1241.8|1240.6|5
1633407600000|2021-10-05 04:20:00|1242|1240.8|1241.9|1240.7|1242.1|1240.9|1241.8|1240.6|8
1633407900000|2021-10-05 04:25:00|1241.8|1240.6|1241.9|1240.7|1241.9|1240.7|1241.8|1240.6|4
1633408200000|2021-10-05 04:30:00|1241.8|1240.6|1241.7|1240.5|1241.8|1240.6|1241.6|1240.4|13
1633408500000|2021-10-05 04:35:00|1241.8|1240.6|1242.1|1240.9|1242.1|1240.9|1241.8|1240.6|18
1633408800000|2021-10-05 04:40:00|1242|1240.8|1241.8|1240.6|1242.1|1240.9|1241.8|1240.6|5
1633409100000|2021-10-05 04:45:00|1241.7|1240.5|1241.8|1240.6|1241.9|1240.7|1241.7|1240.5|8
1633409400000|2021-10-05 04:50:00|1241.9|1240.7|1241.9|1240.7|1241.9|1240.7|1241.8|1240.6|9
1633409700000|2021-10-05 04:55:00|1241.7|1240.5|1241.8|1240.6|1241.9|1240.7|1241.7|1240.5|4
1633410000000|2021-10-05 05:00:00|1241.7|1240.5|1241.7|1240.5|1241.8|1240.6|1241.7|1240.5|11
1633410300000|2021-10-05 05:05:00|1241.4|1240.2|1241.7|1240.5|1241.7|1240.5|1241.4|1240.2|14
1633410600000|2021-10-05 05:10:00|1241.8|1240.6|1241.8|1240.6|1241.8|1240.6|1241.6|1240.4|15
1633410900000|2021-10-05 05:15:00|1241.7|1240.5|1241.7|1240.5|1241.9|1240.7|1241.7|1240.5|17
1633411200000|2021-10-05 05:20:00|1241.6|1240.4|1241.7|1240.5|1241.8|1240.6|1241.4|1240.2|14
1633411500000|2021-10-05 05:25:00|1241.5|1240.3|1241.7|1240.5|1241.9|1240.7|1241.4|1240.2|12
1633411800000|2021-10-05 05:30:00|1241.8|1240.6|1241.2|1240|1241.8|1240.6|1241.2|1240|6
1633412100000|2021-10-05 05:35:00|1241.1|1239.9|1241.2|1240|1241.2|1240|1241.1|1239.9|14
1633412400000|2021-10-05 05:40:00|1241.1|1239.9|1241.3|1240.1|1241.3|1240.1|1240.8|1239.6|39
1633412700000|2021-10-05 05:45:00|1241.4|1240.2|1241.4|1240.2|1241.7|1240.5|1241.3|1240.1|21
1633413000000|2021-10-05 05:50:00|1241.3|1240.1|1241.4|1240.2|1241.6|1240.4|1241.3|1240.1|8
1633413300000|2021-10-05 05:55:00|1241.3|1240.1|1241.8|1240.6|1241.9|1240.7|1241.3|1240.1|18
1633413600000|2021-10-05 06:00:00|1241.9|1240.7|1241.6|1240.4|1242.3|1241.1|1241.6|1240.4|36
1633413900000|2021-10-05 06:05:00|1241.7|1240.5|1241.9|1240.7|1242.1|1240.9|1241.6|1240.4|20
1633414200000|2021-10-05 06:10:00|1241.8|1240.6|1242.1|1240.9|1242.1|1240.9|1241.7|1240.5|31
1633414500000|2021-10-05 06:15:00|1242|1240.8|1241.8|1240.6|1242.1|1240.9|1241.7|1240.5|22
1633414800000|2021-10-05 06:20:00|1241.9|1240.7|1242|1240.8|1242.1|1240.9|1241.8|1240.6|41
1633415100000|2021-10-05 06:25:00|1242.1|1240.9|1242.1|1240.9|1242.2|1241|1241.9|1240.7|24
1633415400000|2021-10-05 06:30:00|1242.3|1241.1|1242.1|1240.9|1242.3|1241.1|1242.1|1240.9|34
1633415700000|2021-10-05 06:35:00|1241.9|1240.7|1242.1|1240.9|1242.2|1241|1241.9|1240.7|18
1633416000000|2021-10-05 06:40:00|1242.2|1241|1242.3|1241.1|1242.6|1241.4|1242.2|1241|20
1633416300000|2021-10-05 06:45:00|1242.2|1241|1242.3|1241.1|1242.4|1241.2|1242.1|1240.9|20
1633416600000|2021-10-05 06:50:00|1242.4|1241.2|1242.6|1241.4|1242.7|1241.5|1242.3|1241.1|18
1633416900000|2021-10-05 06:55:00|1242.7|1241.5|1242.2|1241|1242.7|1241.5|1242.2|1241|14
1633417200000|2021-10-05 07:00:00|1242.1|1240.9|1242.3|1241.1|1242.4|1241.2|1241.8|1240.6|50
1633417500000|2021-10-05 07:05:00|1242.2|1241|1242.4|1241.2|1242.7|1241.5|1242.1|1240.9|46
1633417800000|2021-10-05 07:10:00|1242.7|1241.5|1242.9|1241.7|1243.4|1242.2|1242.7|1241.5|46
1633418100000|2021-10-05 07:15:00|1243.2|1242|1243.4|1242.2|1244.1|1242.9|1243.2|1242|72
1633418400000|2021-10-05 07:20:00|1243.6|1242.4|1243.7|1242.5|1243.9|1242.7|1243.4|1242.2|40
1633418700000|2021-10-05 07:25:00|1243.8|1242.6|1243.3|1242.1|1244|1242.8|1243.2|1242|25
1633419000000|2021-10-05 07:30:00|1243.4|1242.2|1242.9|1241.7|1243.4|1242.2|1242.7|1241.5|27
1633419300000|2021-10-05 07:35:00|1242.8|1241.6|1242.4|1241.2|1242.9|1241.7|1242.4|1241.2|35
1633419600000|2021-10-05 07:40:00|1242.6|1241.4|1242.4|1241.2|1242.6|1241.4|1242.2|1241|28
1633419900000|2021-10-05 07:45:00|1242.3|1241.1|1242.4|1241.2|1242.4|1241.2|1242.2|1241|30
1633420200000|2021-10-05 07:50:00|1242.3|1241.1|1242.3|1241.1|1242.6|1241.4|1241.7|1240.5|65
1633420500000|2021-10-05 07:55:00|1242.4|1241.2|1242.3|1241.1|1242.4|1241.2|1242.2|1241|10
1633420800000|2021-10-05 08:00:00|1242.2|1241|1243.7|1242.5|1243.7|1242.5|1242.1|1240.9|36
1633421100000|2021-10-05 08:05:00|1243.6|1242.4|1243.8|1242.6|1244|1242.8|1243.6|1242.4|23
1633421400000|2021-10-05 08:10:00|1243.7|1242.5|1243.6|1242.4|1243.7|1242.5|1243.1|1241.9|29
1633421700000|2021-10-05 08:15:00|1243.7|1242.5|1243.2|1242|1243.8|1242.6|1243.2|1242|21
1633422000000|2021-10-05 08:20:00|1243.1|1241.9|1243.2|1242|1243.4|1242.2|1242.9|1241.7|42
1633422300000|2021-10-05 08:25:00|1243.3|1242.1|1243.6|1242.4|1243.6|1242.4|1243.1|1241.9|37
1633422600000|2021-10-05 08:30:00|1243.4|1242.2|1243.1|1241.9|1243.8|1242.6|1243.1|1241.9|31
1633422900000|2021-10-05 08:35:00|1243.3|1242.1|1243.1|1241.9|1243.8|1242.6|1243.1|1241.9|22
1633423200000|2021-10-05 08:40:00|1243|1241.8|1242.6|1241.4|1243|1241.8|1242.6|1241.4|19
1633423500000|2021-10-05 08:45:00|1242.7|1241.5|1242.8|1241.6|1242.9|1241.7|1242.2|1241|20
1633423800000|2021-10-05 08:50:00|1242.7|1241.5|1243.4|1242.2|1243.4|1242.2|1242.7|1241.5|26
1633424100000|2021-10-05 08:55:00|1243.3|1242.1|1243.9|1242.7|1244|1242.8|1243.3|1242.1|35
1633424400000|2021-10-05 09:00:00|1243.8|1242.6|1244|1242.8|1244.1|1242.9|1243.7|1242.5|47
1633424700000|2021-10-05 09:05:00|1244.1|1242.9|1244.1|1242.9|1244.2|1243|1243.9|1242.7|70
1633425000000|2021-10-05 09:10:00|1244|1242.8|1244.5|1243.3|1244.6|1243.4|1243.8|1242.6|83
1633425300000|2021-10-05 09:15:00|1244.4|1243.2|1244.6|1243.4|1244.7|1243.5|1244.4|1243.2|42
1633425600000|2021-10-05 09:20:00|1244.7|1243.5|1244.3|1243.1|1244.7|1243.5|1244.1|1242.9|56
1633425900000|2021-10-05 09:25:00|1244.4|1243.2|1244.3|1243.1|1244.4|1243.2|1244.1|1242.9|54
1633426200000|2021-10-05 09:30:00|1244.2|1243|1244.7|1243.5|1244.7|1243.5|1243.3|1242.1|117
1633426500000|2021-10-05 09:35:00|1244.6|1243.4|1244.9|1243.7|1244.9|1243.7|1244.4|1243.2|47
1633426800000|2021-10-05 09:40:00|1244.8|1243.6|1245.2|1244|1245.2|1244|1244.8|1243.6|112
1633427100000|2021-10-05 09:45:00|1245.4|1244.2|1244.9|1243.7|1245.4|1244.2|1244.4|1243.2|157
1633427400000|2021-10-05 09:50:00|1244.8|1243.6|1244.7|1243.5|1245.3|1244.1|1244.7|1243.5|50
1633427700000|2021-10-05 09:55:00|1244.4|1243.2|1245.2|1244|1245.2|1244|1244|1242.8|205
1633428000000|2021-10-05 10:00:00|1245.1|1243.9|1245.4|1244.2|1245.4|1244.2|1244.7|1243.5|226
1633428300000|2021-10-05 10:05:00|1245.3|1244.1|1245.1|1243.9|1245.7|1244.5|1244.9|1243.7|46
1633428600000|2021-10-05 10:10:00|1245.2|1244|1245.3|1244.1|1245.3|1244.1|1245.1|1243.9|20
1633428900000|2021-10-05 10:15:00|1245.4|1244.2|1244.4|1243.2|1245.7|1244.5|1244.4|1243.2|142
1633429200000|2021-10-05 10:20:00|1244.7|1243.5|1245.1|1243.9|1245.1|1243.9|1244.3|1243.1|82
1633429500000|2021-10-05 10:25:00|1245|1243.8|1244.8|1243.6|1245.2|1244|1244.8|1243.6|14
1633429800000|2021-10-05 10:30:00|1244.7|1243.5|1244.8|1243.6|1244.9|1243.7|1244.4|1243.2|31
1633430100000|2021-10-05 10:35:00|1244.7|1243.5|1244.7|1243.5|1244.9|1243.7|1244.7|1243.5|40
1633430400000|2021-10-05 10:40:00|1244.6|1243.4|1244.6|1243.4|1245.1|1243.9|1244.6|1243.4|98
1633430700000|2021-10-05 10:45:00|1244.2|1243|1243.7|1242.5|1244.2|1243|1243.7|1242.5|73
1633431000000|2021-10-05 10:50:00|1243.4|1242.2|1243.3|1242.1|1243.8|1242.6|1243.1|1241.9|75
1633431300000|2021-10-05 10:55:00|1243.2|1242|1242.7|1241.5|1243.3|1242.1|1242.6|1241.4|44
1633431600000|2021-10-05 11:00:00|1242.8|1241.6|1243.2|1242|1243.2|1242|1242.5|1241.3|47
1633431900000|2021-10-05 11:05:00|1243.1|1241.9|1243.9|1242.7|1243.9|1242.7|1242.7|1241.5|158
1633432200000|2021-10-05 11:10:00|1243.4|1242.2|1243.5|1242.3|1243.8|1242.6|1243.1|1241.9|252
1633432500000|2021-10-05 11:15:00|1243.6|1242.4|1243.4|1242.2|1244.3|1243.1|1243.3|1242.1|43
1633432800000|2021-10-05 11:20:00|1243.5|1242.3|1243.6|1242.4|1244|1242.8|1242.9|1241.7|117
1633433100000|2021-10-05 11:25:00|1243.7|1242.5|1242.9|1241.7|1243.7|1242.5|1242.4|1241.2|66
1633433400000|2021-10-05 11:30:00|1242.7|1241.5|1243.1|1241.9|1243.3|1242.1|1242.6|1241.4|91
1633433700000|2021-10-05 11:35:00|1243.2|1242|1244.1|1242.9|1244.4|1243.2|1243.1|1241.9|99
1633434000000|2021-10-05 11:40:00|1244.2|1243|1244|1242.8|1244.2|1243|1243.7|1242.5|69
1633434300000|2021-10-05 11:45:00|1243.9|1242.7|1243.9|1242.7|1244.3|1243.1|1243.8|1242.6|14
1633434600000|2021-10-05 11:50:00|1243.8|1242.6|1244.1|1242.9|1244.2|1243|1243.6|1242.4|28
1633434900000|2021-10-05 11:55:00|1244.2|1243|1244.2|1243|1244.2|1243|1243.4|1242.2|37
1633435200000|2021-10-05 12:00:00|1244.4|1243.2|1244.3|1243.1|1244.4|1243.2|1244|1242.8|110
1633435500000|2021-10-05 12:05:00|1244.2|1243|1244.1|1242.9|1244.3|1243.1|1243.6|1242.4|114
1633435800000|2021-10-05 12:10:00|1244.2|1243|1243.9|1242.7|1244.4|1243.2|1243.8|1242.6|97
1633436100000|2021-10-05 12:15:00|1244|1242.8|1244.2|1243|1244.3|1243.1|1243.5|1242.3|123
1633436400000|2021-10-05 12:20:00|1244.1|1242.9|1244.1|1242.9|1244.3|1243.1|1243.8|1242.6|88
1633436700000|2021-10-05 12:25:00|1244|1242.8|1244.3|1243.1|1244.4|1243.2|1243.8|1242.6|184
1633437000000|2021-10-05 12:30:00|1244.4|1243.2|1245.5|1244.3|1245.6|1244.4|1244.2|1243|270
1633437300000|2021-10-05 12:35:00|1245.6|1244.4|1245.7|1244.5|1245.8|1244.6|1245.3|1244.1|139
1633437600000|2021-10-05 12:40:00|1245.8|1244.6|1245.7|1244.5|1246|1244.8|1245.5|1244.3|151
1633440600000|2021-10-05 13:30:00|1245.5|1244.3|1247.2|1246|1248.3|1247.1|1243.8|1242.6|2207
1633440900000|2021-10-05 13:35:00|1247.1|1245.9|1246.1|1244.9|1247.2|1246|1245.2|1244|920
1633441200000|2021-10-05 13:40:00|1246.2|1245|1251.5|1250.3|1252.8|1251.6|1246.2|1245|2282
1633441500000|2021-10-05 13:45:00|1251.6|1250.4|1254|1252.8|1254|1252.8|1251|1249.8|1606
1633441800000|2021-10-05 13:50:00|1254.1|1252.9|1251.8|1250.6|1254.2|1253|1251.2|1250|1008
1633442100000|2021-10-05 13:55:00|1251.7|1250.5|1251.7|1250.5|1252.8|1251.6|1251.2|1250|830
1633442400000|2021-10-05 14:00:00|1251.6|1250.4|1248.2|1247|1252.2|1251|1248.2|1247|904
1633442700000|2021-10-05 14:05:00|1248.1|1246.9|1248.5|1247.3|1248.6|1247.4|1247.2|1246|976
1633443000000|2021-10-05 14:10:00|1248.2|1247|1248.5|1247.3|1248.8|1247.6|1247.6|1246.4|936
1633443300000|2021-10-05 14:15:00|1248.6|1247.4|1249.6|1248.4|1251.6|1250.4|1248.6|1247.4|866
1633443600000|2021-10-05 14:20:00|1249.5|1248.3|1249.7|1248.5|1250.2|1249|1249|1247.8|412
1633443900000|2021-10-05 14:25:00|1249.8|1248.6|1251.5|1250.3|1251.6|1250.4|1249.7|1248.5|1224
1633444200000|2021-10-05 14:30:00|1251.4|1250.2|1250.8|1249.6|1252|1250.8|1250.6|1249.4|570
1633444500000|2021-10-05 14:35:00|1251|1249.8|1252.4|1251.2|1252.6|1251.4|1251|1249.8|698
1633444800000|2021-10-05 14:40:00|1252.3|1251.1|1255.2|1254|1255.2|1254|1252.3|1251.1|1132
1633445100000|2021-10-05 14:45:00|1255.4|1254.2|1256.7|1255.5|1257.7|1256.5|1255.1|1253.9|1434
1633445400000|2021-10-05 14:50:00|1256.6|1255.4|1260.2|1259|1260.2|1259|1255.3|1254.1|1445
1633445700000|2021-10-05 14:55:00|1259.9|1258.7|1261.8|1260.6|1264.4|1263.2|1259.2|1258|1709
1633446000000|2021-10-05 15:00:00|1261.9|1260.7|1260.5|1259.3|1262.3|1261.1|1259.9|1258.7|986
1633446300000|2021-10-05 15:05:00|1260.6|1259.4|1259.7|1258.5|1261.2|1260|1259.5|1258.3|762
1633446600000|2021-10-05 15:10:00|1259.8|1258.6|1261.3|1260.1|1261.3|1260.1|1259.5|1258.3|658
1633446900000|2021-10-05 15:15:00|1261.5|1260.3|1262.5|1261.3|1263.2|1262|1261.2|1260|566
1633447200000|2021-10-05 15:20:00|1262.3|1261.1|1265.3|1264.1|1265.4|1264.2|1262.3|1261.1|1208
1633447500000|2021-10-05 15:25:00|1265.2|1264|1263|1261.8|1265.5|1264.3|1263|1261.8|1215
1633447800000|2021-10-05 15:30:00|1263.1|1261.9|1262.2|1261|1263.3|1262.1|1261.5|1260.3|642
1633448100000|2021-10-05 15:35:00|1262.1|1260.9|1263|1261.8|1263.7|1262.5|1261.8|1260.6|354
1633448400000|2021-10-05 15:40:00|1263.1|1261.9|1260.6|1259.4|1263.1|1261.9|1260.5|1259.3|570
1633448700000|2021-10-05 15:45:00|1260.7|1259.5|1260.9|1259.7|1261.5|1260.3|1260.5|1259.3|553
1633449000000|2021-10-05 15:50:00|1260.8|1259.6|1261.8|1260.6|1262.4|1261.2|1260.7|1259.5|553
1633449300000|2021-10-05 15:55:00|1261.5|1260.3|1260|1258.8|1261.6|1260.4|1260|1258.8|357
1633449600000|2021-10-05 16:00:00|1260.1|1258.9|1259.5|1258.3|1260.5|1259.3|1259.3|1258.1|1044
1633449900000|2021-10-05 16:05:00|1259.8|1258.6|1258.2|1257|1260.2|1259|1258.1|1256.9|1102
1633450200000|2021-10-05 16:10:00|1258.1|1256.9|1258.2|1257|1258.9|1257.7|1258|1256.8|922
1633450500000|2021-10-05 16:15:00|1258.1|1256.9|1258|1256.8|1259.5|1258.3|1257.5|1256.3|365
1633450800000|2021-10-05 16:20:00|1257.9|1256.7|1257.6|1256.4|1258.3|1257.1|1257.4|1256.2|208
1633451100000|2021-10-05 16:25:00|1257.5|1256.3|1258.5|1257.3|1258.8|1257.6|1256.9|1255.7|379
1633451400000|2021-10-05 16:30:00|1258.4|1257.2|1259.6|1258.4|1259.8|1258.6|1258.3|1257.1|528
1633451700000|2021-10-05 16:35:00|1259.7|1258.5|1259.3|1258.1|1259.8|1258.6|1258.9|1257.7|220
1633452000000|2021-10-05 16:40:00|1259.2|1258|1259.7|1258.5|1260.5|1259.3|1259.2|1258|231
1633452300000|2021-10-05 16:45:00|1259.9|1258.7|1260.5|1259.3|1260.7|1259.5|1259.5|1258.3|451
1633452600000|2021-10-05 16:50:00|1260.6|1259.4|1260.7|1259.5|1261.3|1260.1|1260.3|1259.1|349
1633452900000|2021-10-05 16:55:00|1260.8|1259.6|1261.2|1260|1261.3|1260.1|1260.5|1259.3|257
1633453200000|2021-10-05 17:00:00|1261.1|1259.9|1260|1258.8|1261.8|1260.6|1260|1258.8|439
1633453500000|2021-10-05 17:05:00|1260.1|1258.9|1261|1259.8|1261.1|1259.9|1259.8|1258.6|168
1633453800000|2021-10-05 17:10:00|1261.1|1259.9|1260.7|1259.5|1261.3|1260.1|1259.9|1258.7|366
1633454100000|2021-10-05 17:15:00|1260.5|1259.3|1261.1|1259.9|1261.2|1260|1260|1258.8|242
1633454400000|2021-10-05 17:20:00|1261|1259.8|1260.7|1259.5|1261.5|1260.3|1260.7|1259.5|303
1633454700000|2021-10-05 17:25:00|1260.6|1259.4|1262.4|1261.2|1262.4|1261.2|1260.6|1259.4|476
1633455000000|2021-10-05 17:30:00|1262.5|1261.3|1262.7|1261.5|1263|1261.8|1262.2|1261|308
1633455300000|2021-10-05 17:35:00|1262.8|1261.6|1261.6|1260.4|1262.8|1261.6|1261.4|1260.2|192
1633455600000|2021-10-05 17:40:00|1261.5|1260.3|1262.5|1261.3|1262.6|1261.4|1261.5|1260.3|190
1633455900000|2021-10-05 17:45:00|1262.2|1261|1261.4|1260.2|1262.5|1261.3|1261.1|1259.9|1775
1633456200000|2021-10-05 17:50:00|1261.2|1260|1261.2|1260|1261.7|1260.5|1261.1|1259.9|830
1633456500000|2021-10-05 17:55:00|1261.3|1260.1|1260.2|1259|1261.3|1260.1|1260.1|1258.9|300
1633456800000|2021-10-05 18:00:00|1260.1|1258.9|1260.7|1259.5|1261.2|1260|1259.9|1258.7|269
1633457100000|2021-10-05 18:05:00|1260.6|1259.4|1259.9|1258.7|1260.9|1259.7|1259.2|1258|818
1633457400000|2021-10-05 18:10:00|1259.8|1258.6|1260|1258.8|1260.5|1259.3|1258.9|1257.7|3974
1633457700000|2021-10-05 18:15:00|1259.9|1258.7|1260.6|1259.4|1260.9|1259.7|1259.8|1258.6|957
1633478400000|2021-10-06 00:00:00|1259|1257.8|1257.6|1256.4|1259.1|1257.9|1257.4|1256.2|349
1633478700000|2021-10-06 00:05:00|1257.7|1256.5|1258.6|1257.4|1258.7|1257.5|1257.5|1256.3|135
1633479000000|2021-10-06 00:10:00|1258.7|1257.5|1259.6|1258.4|1259.7|1258.5|1258.7|1257.5|71
1633479300000|2021-10-06 00:15:00|1259.4|1258.2|1258.9|1257.7|1259.4|1258.2|1258.3|1257.1|251
1633479600000|2021-10-06 00:20:00|1259|1257.8|1259.6|1258.4|1259.6|1258.4|1258.6|1257.4|79
1633479900000|2021-10-06 00:25:00|1259.3|1258.1|1259.6|1258.4|1259.6|1258.4|1259.3|1258.1|22
1633480200000|2021-10-06 00:30:00|1259.4|1258.2|1259.5|1258.3|1259.6|1258.4|1259.4|1258.2|13
1633480500000|2021-10-06 00:35:00|1259.6|1258.4|1259.2|1258|1260.1|1258.9|1258.9|1257.7|161
1633480800000|2021-10-06 00:40:00|1259.3|1258.1|1260|1258.8|1260.5|1259.3|1259.3|1258.1|168
1633481100000|2021-10-06 00:45:00|1259.9|1258.7|1259.9|1258.7|1260|1258.8|1259.8|1258.6|26
1633481400000|2021-10-06 00:50:00|1260|1258.8|1259.6|1258.4|1260|1258.8|1259.5|1258.3|26
1633481700000|2021-10-06 00:55:00|1259.5|1258.3|1259.6|1258.4|1259.9|1258.7|1259.4|1258.2|83
1633482000000|2021-10-06 01:00:00|1259.5|1258.3|1259.6|1258.4|1259.9|1258.7|1259.4|1258.2|37
1633482300000|2021-10-06 01:05:00|1259.5|1258.3|1258.2|1257|1259.5|1258.3|1258.1|1256.9|46
1633482600000|2021-10-06 01:10:00|1258.4|1257.2|1258.1|1256.9|1258.5|1257.3|1258|1256.8|40
1633482900000|2021-10-06 01:15:00|1258.2|1257|1258.6|1257.4|1258.6|1257.4|1258|1256.8|26
1633483200000|2021-10-06 01:20:00|1258.5|1257.3|1258.3|1257.1|1258.8|1257.6|1258.3|1257.1|16
1633483500000|2021-10-06 01:25:00|1258.4|1257.2|1258.1|1256.9|1258.4|1257.2|1258.1|1256.9|16
1633483800000|2021-10-06 01:30:00|1258|1256.8|1257.1|1255.9|1258|1256.8|1257.1|1255.9|41
1633484100000|2021-10-06 01:35:00|1257.3|1256.1|1257.4|1256.2|1257.5|1256.3|1257|1255.8|22
1633484400000|2021-10-06 01:40:00|1257.5|1256.3|1257.6|1256.4|1257.8|1256.6|1257.1|1255.9|11
1633484700000|2021-10-06 01:45:00|1257.8|1256.6|1256.9|1255.7|1257.8|1256.6|1256.8|1255.6|20
1633485000000|2021-10-06 01:50:00|1256.8|1255.6|1256.4|1255.2|1256.9|1255.7|1256.4|1255.2|41
1633485300000|2021-10-06 01:55:00|1256.5|1255.3|1256.5|1255.3|1256.7|1255.5|1256.3|1255.1|44
1633485600000|2021-10-06 02:00:00|1256.6|1255.4|1256.4|1255.2|1256.6|1255.4|1256.4|1255.2|9
1633485900000|2021-10-06 02:05:00|1256.3|1255.1|1256.4|1255.2|1256.5|1255.3|1256.3|1255.1|31
1633486200000|2021-10-06 02:10:00|1256.3|1255.1|1256.9|1255.7|1256.9|1255.7|1256.3|1255.1|39
1633486500000|2021-10-06 02:15:00|1256.8|1255.6|1256.8|1255.6|1256.9|1255.7|1256.6|1255.4|11
1633486800000|2021-10-06 02:20:00|1256.6|1255.4|1257.1|1255.9|1257.1|1255.9|1256.6|1255.4|36
1633487100000|2021-10-06 02:25:00|1256.9|1255.7|1257|1255.8|1257.1|1255.9|1256.9|1255.7|9
1633487400000|2021-10-06 02:30:00|1256.9|1255.7|1256.9|1255.7|1257.3|1256.1|1256.9|1255.7|21
1633487700000|2021-10-06 02:35:00|1257|1255.8|1257.4|1256.2|1257.4|1256.2|1256.8|1255.6|8
1633488000000|2021-10-06 02:40:00|1257.5|1256.3|1257.8|1256.6|1257.9|1256.7|1257.4|1256.2|16
1633488300000|2021-10-06 02:45:00|1257.7|1256.5|1257.5|1256.3|1257.7|1256.5|1257.3|1256.1|16
1633488600000|2021-10-06 02:50:00|1257.4|1256.2|1257.4|1256.2|1257.5|1256.3|1257.3|1256.1|12
1633488900000|2021-10-06 02:55:00|1257.6|1256.4|1258.9|1257.7|1259.3|1258.1|1257.6|1256.4|131
1633489200000|2021-10-06 03:00:00|1258.8|1257.6|1258.8|1257.6|1258.9|1257.7|1258.4|1257.2|27
1633489500000|2021-10-06 03:05:00|1258.6|1257.4|1258.6|1257.4|1258.8|1257.6|1258.5|1257.3|14
1633489800000|2021-10-06 03:10:00|1258.7|1257.5|1258.7|1257.5|1258.8|1257.6|1258.7|1257.5|21
1633490100000|2021-10-06 03:15:00|1258.8|1257.6|1258.9|1257.7|1259|1257.8|1258.7|1257.5|28
1633490400000|2021-10-06 03:20:00|1258.7|1257.5|1258.9|1257.7|1258.9|1257.7|1258.5|1257.3|22
1633490700000|2021-10-06 03:25:00|1258.7|1257.5|1258.7|1257.5|1258.9|1257.7|1258.7|1257.5|11
1633491000000|2021-10-06 03:30:00|1258.8|1257.6|1258.7|1257.5|1258.8|1257.6|1258.6|1257.4|11
1633491300000|2021-10-06 03:35:00|1258.8|1257.6|1258.7|1257.5|1258.8|1257.6|1258.6|1257.4|3
1633491600000|2021-10-06 03:40:00|1258.6|1257.4|1258.8|1257.6|1258.8|1257.6|1258.6|1257.4|6
1633491900000|2021-10-06 03:45:00|1258.7|1257.5|1259.1|1257.9|1259.3|1258.1|1258.7|1257.5|28
1633492200000|2021-10-06 03:50:00|1259.2|1258|1259.3|1258.1|1259.3|1258.1|1259.2|1258|26
1633492500000|2021-10-06 03:55:00|1259.2|1258|1259|1257.8|1259.3|1258.1|1259|1257.8|32
1633492800000|2021-10-06 04:00:00|1259.1|1257.9|1259.1|1257.9|1259.3|1258.1|1259|1257.8|7
1633493100000|2021-10-06 04:05:00|1259|1257.8|1258.8|1257.6|1259|1257.8|1258.7|1257.5|11
1633493400000|2021-10-06 04:10:00|1258.7|1257.5|1258.6|1257.4|1258.8|1257.6|1258.6|1257.4|5
1633493700000|2021-10-06 04:15:00|1258.7|1257.5|1258.9|1257.7|1258.9|1257.7|1258.7|1257.5|5
1633494000000|2021-10-06 04:20:00|1258.8|1257.6|1258.5|1257.3|1258.9|1257.7|1258.5|1257.3|7
1633494300000|2021-10-06 04:25:00|1258.4|1257.2|1258|1256.8|1258.6|1257.4|1258|1256.8|54
1633494600000|2021-10-06 04:30:00|1257.8|1256.6|1258.1|1256.9|1258.2|1257|1257.8|1256.6|21
1633494900000|2021-10-06 04:35:00|1257.9|1256.7|1257.9|1256.7|1258|1256.8|1257.9|1256.7|23
1633495200000|2021-10-06 04:40:00|1258|1256.8|1257.9|1256.7|1258.2|1257|1257.7|1256.5|27
1633495500000|2021-10-06 04:45:00|1258|1256.8|1258.1|1256.9|1258.3|1257.1|1257.9|1256.7|9
1633495800000|2021-10-06 04:50:00|1258|1256.8|1258|1256.8|1258.2|1257|1258|1256.8|4
1633496100000|2021-10-06 04:55:00|1257.9|1256.7|1258.1|1256.9|1258.1|1256.9|1257.9|1256.7|6
1633496400000|2021-10-06 05:00:00|1258.2|1257|1257.9|1256.7|1258.2|1257|1257.9|1256.7|7
1633496700000|2021-10-06 05:05:00|1258|1256.8|1258.5|1257.3|1258.5|1257.3|1257.9|1256.7|8
1633497000000|2021-10-06 05:10:00|1258.6|1257.4|1258.5|1257.3|1258.9|1257.7|1258.3|1257.1|34
1633497300000|2021-10-06 05:15:00|1258.4|1257.2|1258.4|1257.2|1258.5|1257.3|1258.1|1256.9|9
1633497600000|2021-10-06 05:20:00|1258.2|1257|1257.9|1256.7|1258.4|1257.2|1257.9|1256.7|7
1633497900000|2021-10-06 05:25:00|1258|1256.8|1258.5|1257.3|1258.5|1257.3|1258|1256.8|8
1633498200000|2021-10-06 05:30:00|1258.4|1257.2|1258.1|1256.9|1258.4|1257.2|1258|1256.8|9
1633498500000|2021-10-06 05:35:00|1258|1256.8|1258|1256.8|1258|1256.8|1257.9|1256.7|4
1633498800000|2021-10-06 05:40:00|1258.1|1256.9|1258.3|1257.1|1258.3|1257.1|1258|1256.8|12
1633499100000|2021-10-06 05:45:00|1258.1|1256.9|1258.1|1256.9|1258.3|1257.1|1258|1256.8|9
1633499400000|2021-10-06 05:50:00|1258.3|1257.1|1258.1|1256.9|1258.3|1257.1|1258|1256.8|7
1633499700000|2021-10-06 05:55:00|1258|1256.8|1257.9|1256.7|1258.1|1256.9|1257.9|1256.7|11
1633500000000|2021-10-06 06:00:00|1258|1256.8|1257.5|1256.3|1258|1256.8|1257.5|1256.3|20
1633500300000|2021-10-06 06:05:00|1257.4|1256.2|1257.5|1256.3|1257.5|1256.3|1257.3|1256.1|33
1633500600000|2021-10-06 06:10:00|1257.8|1256.6|1257.5|1256.3|1258|1256.8|1257.5|1256.3|12
1633500900000|2021-10-06 06:15:00|1257.4|1256.2|1257.5|1256.3|1257.5|1256.3|1257.4|1256.2|21
1633501200000|2021-10-06 06:20:00|1257.4|1256.2|1257.4|1256.2|1257.6|1256.4|1257.3|1256.1|34
1633501500000|2021-10-06 06:25:00|1257.3|1256.1|1256.8|1255.6|1257.3|1256.1|1256.6|1255.4|15
1633501800000|2021-10-06 06:30:00|1256.6|1255.4|1257|1255.8|1257|1255.8|1256.5|1255.3|32
1633502100000|2021-10-06 06:35:00|1256.9|1255.7|1257.4|1256.2|1257.4|1256.2|1256.9|1255.7|11
1633502400000|2021-10-06 06:40:00|1257.5|1256.3|1257.8|1256.6|1257.9|1256.7|1257.4|1256.2|13
1633502700000|2021-10-06 06:45:00|1257.9|1256.7|1257.8|1256.6|1258|1256.8|1257.1|1255.9|48
1633503000000|2021-10-06 06:50:00|1257.7|1256.5|1259|1257.8|1259|1257.8|1257.6|1256.4|65
1633503300000|2021-10-06 06:55:00|1258.9|1257.7|1258.5|1257.3|1259.1|1257.9|1258.1|1256.9|56
1633503600000|2021-10-06 07:00:00|1258.4|1257.2|1256.8|1255.6|1258.5|1257.3|1256.8|1255.6|89
1633503900000|2021-10-06 07:05:00|1256.6|1255.4|1256.6|1255.4|1257|1255.8|1256.5|1255.3|81
1633504200000|2021-10-06 07:10:00|1256.5|1255.3|1256.5|1255.3|1256.8|1255.6|1256.5|1255.3|51
1633504500000|2021-10-06 07:15:00|1256.6|1255.4|1257.4|1256.2|1257.5|1256.3|1256.5|1255.3|27
1633504800000|2021-10-06 07:20:00|1257.3|1256.1|1257.3|1256.1|1257.3|1256.1|1256.4|1255.2|55
1633505100000|2021-10-06 07:25:00|1257.2|1256|1257.1|1255.9|1257.4|1256.2|1256.8|1255.6|20
1633505400000|2021-10-06 07:30:00|1257.2|1256|1256.5|1255.3|1257.3|1256.1|1256.4|1255.2|28
1633505700000|2021-10-06 07:35:00|1256.4|1255.2|1256.7|1255.5|1256.7|1255.5|1256.3|1255.1|70
1633506000000|2021-10-06 07:40:00|1256.6|1255.4|1258.3|1257.1|1258.4|1257.2|1256.4|1255.2|46
1633506300000|2021-10-06 07:45:00|1258|1256.8|1257.7|1256.5|1258.5|1257.3|1257.5|1256.3|56
1633506600000|2021-10-06 07:50:00|1257.8|1256.6|1257.5|1256.3|1258.1|1256.9|1257.5|1256.3|21
1633506900000|2021-10-06 07:55:00|1257|1255.8|1256.3|1255.1|1257|1255.8|1256.3|1255.1|23
1633507200000|2021-10-06 08:00:00|1256.4|1255.2|1256.5|1255.3|1256.5|1255.3|1256.2|1255|143
1633507500000|2021-10-06 08:05:00|1256.4|1255.2|1256.6|1255.4|1257|1255.8|1256.3|1255.1|93
1633507800000|2021-10-06 08:10:00|1256.7|1255.5|1256.8|1255.6|1257|1255.8|1256.5|1255.3|78
1633508100000|2021-10-06 08:15:00|1256.7|1255.5|1256.7|1255.5|1257|1255.8|1256.3|1255.1|30
1633508400000|2021-10-06 08:20:00|1256.6|1255.4|1257.9|1256.7|1257.9|1256.7|1256.6|1255.4|85
1633508700000|2021-10-06 08:25:00|1257.7|1256.5|1258.3|1257.1|1258.5|1257.3|1257.4|1256.2|28
1633509000000|2021-10-06 08:30:00|1258.4|1257.2|1258.9|1257.7|1259.3|1258.1|1258.1|1256.9|66
1633509300000|2021-10-06 08:35:00|1258.8|1257.6|1258.9|1257.7|1259.3|1258.1|1258.6|1257.4|24
1633509600000|2021-10-06 08:40:00|1258.8|1257.6|1258.7|1257.5|1259.1|1257.9|1258.6|1257.4|49
1633509900000|2021-10-06 08:45:00|1258.8|1257.6|1258.1|1256.9|1259|1257.8|1258.1|1256.9|18
1633510200000|2021-10-06 08:50:00|1258.2|1257|1258|1256.8|1258.5|1257.3|1257.9|1256.7|13
1633510500000|2021-10-06 08:55:00|1257.9|1256.7|1257.9|1256.7|1258.4|1257.2|1257.8|1256.6|13
1633510800000|2021-10-06 09:00:00|1258|1256.8|1257|1255.8|1258|1256.8|1256.7|1255.5|69
1633511100000|2021-10-06 09:05:00|1256.9|1255.7|1256.9|1255.7|1257.1|1255.9|1256.7|1255.5|17
1633511400000|2021-10-06 09:10:00|1256.7|1255.5|1257|1255.8|1257.1|1255.9|1256.6|1255.4|29
1633511700000|2021-10-06 09:15:00|1256.9|1255.7|1256.9|1255.7|1257.1|1255.9|1256.7|1255.5|37
1633512000000|2021-10-06 09:20:00|1256.8|1255.6|1257.4|1256.2|1257.6|1256.4|1256.8|1255.6|32
1633512300000|2021-10-06 09:25:00|1257.3|1256.1|1257.4|1256.2|1257.5|1256.3|1257|1255.8|33
1633512600000|2021-10-06 09:30:00|1257.1|1255.9|1257.4|1256.2|1257.6|1256.4|1257|1255.8|78
1633512900000|2021-10-06 09:35:00|1257.3|1256.1|1257.6|1256.4|1257.8|1256.6|1257|1255.8|92
1633513200000|2021-10-06 09:40:00|1257.4|1256.2|1257.5|1256.3|1257.5|1256.3|1257.4|1256.2|21
1633513500000|2021-10-06 09:45:00|1257.4|1256.2|1258.1|1256.9|1258.5|1257.3|1257.4|1256.2|97
1633513800000|2021-10-06 09:50:00|1258|1256.8|1259.5|1258.3|1259.5|1258.3|1258|1256.8|55
1633514100000|2021-10-06 09:55:00|1259.4|1258.2|1258.5|1257.3|1259.4|1258.2|1258.2|1257|153
1633514400000|2021-10-06 10:00:00|1258.2|1257|1258.4|1257.2|1258.7|1257.5|1257.8|1256.6|124
1633514700000|2021-10-06 10:05:00|1258.5|1257.3|1259.1|1257.9|1259.2|1258|1258.5|1257.3|62
1633515000000|2021-10-06 10:10:00|1259.2|1258|1259.5|1258.3|1259.5|1258.3|1259|1257.8|76
1633515300000|2021-10-06 10:15:00|1259.4|1258.2|1259.2|1258|1259.5|1258.3|1259|1257.8|29
1633515600000|2021-10-06 10:20:00|1259.4|1258.2|1260.5|1259.3|1260.6|1259.4|1259.4|1258.2|96
1633515900000|2021-10-06 10:25:00|1260.4|1259.2|1260.5|1259.3|1260.8|1259.6|1260.2|1259|63
1633516200000|2021-10-06 10:30:00|1260.4|1259.2|1260|1258.8|1260.6|1259.4|1259.9|1258.7|58
1633516500000|2021-10-06 10:35:00|1259.9|1258.7|1261.4|1260.2|1261.4|1260.2|1259.9|1258.7|118
1633516800000|2021-10-06 10:40:00|1261.2|1260|1260.4|1259.2|1261.4|1260.2|1260.4|1259.2|72
1633517100000|2021-10-06 10:45:00|1260.5|1259.3|1260.9|1259.7|1261.1|1259.9|1260.5|1259.3|47
1633517400000|2021-10-06 10:50:00|1261.1|1259.9|1261.1|1259.9|1261.3|1260.1|1260.7|1259.5|48
1633517700000|2021-10-06 10:55:00|1261.2|1260|1260.9|1259.7|1261.3|1260.1|1260.5|1259.3|60
1633518000000|2021-10-06 11:00:00|1261|1259.8|1262.2|1261|1262.4|1261.2|1261|1259.8|74
1633518300000|2021-10-06 11:05:00|1262.3|1261.1|1261.7|1260.5|1262.7|1261.5|1261.7|1260.5|99
1633518600000|2021-10-06 11:10:00|1261.9|1260.7|1262.6|1261.4|1262.7|1261.5|1261.5|1260.3|62
1633518900000|2021-10-06 11:15:00|1262.5|1261.3|1262.7|1261.5|1262.7|1261.5|1262.5|1261.3|63
1633519200000|2021-10-06 11:20:00|1262.5|1261.3|1262.7|1261.5|1263.2|1262|1262.2|1261|156
1633519500000|2021-10-06 11:25:00|1263|1261.8|1263.7|1262.5|1263.8|1262.6|1262.9|1261.7|287
1633519800000|2021-10-06 11:30:00|1263.8|1262.6|1262.5|1261.3|1263.8|1262.6|1262.5|1261.3|221
1633520100000|2021-10-06 11:35:00|1262.6|1261.4|1263|1261.8|1263|1261.8|1262.1|1260.9|170
1633520400000|2021-10-06 11:40:00|1262.9|1261.7|1263.9|1262.7|1264|1262.8|1262.9|1261.7|296
1633520700000|2021-10-06 11:45:00|1263.8|1262.6|1263.9|1262.7|1264.4|1263.2|1263.5|1262.3|140
1633521000000|2021-10-06 11:50:00|1264|1262.8|1264|1262.8|1264.3|1263.1|1263.7|1262.5|99
1633521300000|2021-10-06 11:55:00|1264.1|1262.9|1264.6|1263.4|1264.6|1263.4|1264|1262.8|141
1633521600000|2021-10-06 12:00:00|1264.5|1263.3|1263.1|1261.9|1264.8|1263.6|1263|1261.8|175
1633521900000|2021-10-06 12:05:00|1263|1261.8|1262.4|1261.2|1263.1|1261.9|1261.9|1260.7|178
1633522200000|2021-10-06 12:10:00|1262.5|1261.3|1263.6|1262.4|1263.7|1262.5|1262.4|1261.2|215
1633522500000|2021-10-06 12:15:00|1263.5|1262.3|1262.3|1261.1|1263.5|1262.3|1262.3|1261.1|126
1633522800000|2021-10-06 12:20:00|1262.4|1261.2|1260.9|1259.7|1262.4|1261.2|1260.5|1259.3|191
1633523100000|2021-10-06 12:25:00|1260.8|1259.6|1260.8|1259.6|1261.5|1260.3|1260.5|1259.3|154
1633523400000|2021-10-06 12:30:00|1260.6|1259.4|1261.5|1260.3|1261.9|1260.7|1260.4|1259.2|295
1633523700000|2021-10-06 12:35:00|1261.4|1260.2|1261.4|1260.2|1261.8|1260.6|1261|1259.8|130
1633524000000|2021-10-06 12:40:00|1261.3|1260.1|1261.8|1260.6|1263.3|1262.1|1261.3|1260.1|412
1633527000000|2021-10-06 13:30:00|1261.7|1260.5|1261.8|1260.6|1263.9|1262.7|1260|1258.8|2114
1633527300000|2021-10-06 13:35:00|1261.6|1260.4|1257.8|1256.6|1262|1260.8|1257.6|1256.4|1074
1633527600000|2021-10-06 13:40:00|1257.6|1256.4|1256.8|1255.6|1258.3|1257.1|1256|1254.8|1460
1633527900000|2021-10-06 13:45:00|1256.6|1255.4|1257|1255.8|1258|1256.8|1256|1254.8|1106
1633528200000|2021-10-06 13:50:00|1256.9|1255.7|1255.8|1254.6|1256.9|1255.7|1255|1253.8|1203
1633528500000|2021-10-06 13:55:00|1256|1254.8|1253.8|1252.6|1256.5|1255.3|1252.4|1251.2|1330
1633528800000|2021-10-06 14:00:00|1253.7|1252.5|1253.9|1252.7|1254|1252.8|1252.7|1251.5|550
1633529100000|2021-10-06 14:05:00|1254|1252.8|1254.3|1253.1|1254.3|1253.1|1252.9|1251.7|822
1633529400000|2021-10-06 14:10:00|1254.2|1253|1253.2|1252|1254.3|1253.1|1252.7|1251.5|513
1633529700000|2021-10-06 14:15:00|1253|1251.8|1254|1252.8|1254.5|1253.3|1252.6|1251.4|721
1633530000000|2021-10-06 14:20:00|1253.9|1252.7|1255.5|1254.3|1256.3|1255.1|1253.9|1252.7|663
1633530300000|2021-10-06 14:25:00|1255.7|1254.5|1255.9|1254.7|1257.3|1256.1|1254.9|1253.7|505
1633530600000|2021-10-06 14:30:00|1256|1254.8|1254.9|1253.7|1257|1255.8|1254.8|1253.6|683
1633530900000|2021-10-06 14:35:00|1254.8|1253.6|1253.8|1252.6|1254.8|1253.6|1252.9|1251.7|642
1633531200000|2021-10-06 14:40:00|1254.3|1253.1|1253.9|1252.7|1255|1253.8|1253.8|1252.6|433
1633531500000|2021-10-06 14:45:00|1253.8|1252.6|1252.5|1251.3|1254|1252.8|1251.5|1250.3|780
1633531800000|2021-10-06 14:50:00|1252.4|1251.2|1254.9|1253.7|1255.3|1254.1|1251.8|1250.6|1716
1633532100000|2021-10-06 14:55:00|1255|1253.8|1254.5|1253.3|1256.8|1255.6|1254.3|1253.1|1141
1633532400000|2021-10-06 15:00:00|1254.7|1253.5|1254.2|1253|1255|1253.8|1254|1252.8|820
1633532700000|2021-10-06 15:05:00|1254|1252.8|1253.3|1252.1|1254.2|1253|1253|1251.8|436
1633533000000|2021-10-06 15:10:00|1253.2|1252|1253|1251.8|1253.5|1252.3|1252.8|1251.6|260
1633533300000|2021-10-06 15:15:00|1252.6|1251.4|1253|1251.8|1253.5|1252.3|1252.3|1251.1|343
1633533600000|2021-10-06 15:20:00|1252.8|1251.6|1252.5|1251.3|1253|1251.8|1251.8|1250.6|433
1633533900000|2021-10-06 15:25:00|1252.4|1251.2|1254.1|1252.9|1254.3|1253.1|1251.3|1250.1|482
1633534200000|2021-10-06 15:30:00|1254.2|1253|1253.4|1252.2|1254.5|1253.3|1253|1251.8|374
1633534500000|2021-10-06 15:35:00|1253.3|1252.1|1254.8|1253.6|1255|1253.8|1253|1251.8|341
1633534800000|2021-10-06 15:40:00|1254.7|1253.5|1254.3|1253.1|1255|1253.8|1254|1252.8|266
1633535100000|2021-10-06 15:45:00|1254.2|1253|1253.8|1252.6|1254.5|1253.3|1253.5|1252.3|254
1633535400000|2021-10-06 15:50:00|1253.7|1252.5|1254.7|1253.5|1255|1253.8|1253.5|1252.3|223
1633535700000|2021-10-06 15:55:00|1254.5|1253.3|1254.8|1253.6|1255.6|1254.4|1254.5|1253.3|384
1633536000000|2021-10-06 16:00:00|1254.9|1253.7|1253.7|1252.5|1255|1253.8|1253.7|1252.5|285
1633536300000|2021-10-06 16:05:00|1253.8|1252.6|1252.3|1251.1|1253.8|1252.6|1252.3|1251.1|293
1633536600000|2021-10-06 16:10:00|1252.4|1251.2|1252.3|1251.1|1252.5|1251.3|1251.9|1250.7|202
1633536900000|2021-10-06 16:15:00|1252.5|1251.3|1252.5|1251.3|1252.8|1251.6|1252.2|1251|266
1633537200000|2021-10-06 16:20:00|1252.6|1251.4|1250.6|1249.4|1252.6|1251.4|1250.2|1249|506
1633537500000|2021-10-06 16:25:00|1250.5|1249.3|1251.4|1250.2|1251.6|1250.4|1250.4|1249.2|337
1633537800000|2021-10-06 16:30:00|1251.3|1250.1|1250.4|1249.2|1251.3|1250.1|1249.6|1248.4|500
1633538100000|2021-10-06 16:35:00|1250.5|1249.3|1250.2|1249|1250.5|1249.3|1249.5|1248.3|398
1633538400000|2021-10-06 16:40:00|1250.1|1248.9|1249.7|1248.5|1250.7|1249.5|1249.5|1248.3|509
1633538700000|2021-10-06 16:45:00|1249.5|1248.3|1249.3|1248.1|1249.8|1248.6|1248.9|1247.7|475
1633539000000|2021-10-06 16:50:00|1249.5|1248.3|1251.3|1250.1|1251.5|1250.3|1249.3|1248.1|460
1633539300000|2021-10-06 16:55:00|1251.2|1250|1249.7|1248.5|1251.2|1250|1249.5|1248.3|395
1633539600000|2021-10-06 17:00:00|1249.8|1248.6|1250|1248.8|1250|1248.8|1249.6|1248.4|290
1633539900000|2021-10-06 17:05:00|1249.9|1248.7|1252.3|1251.1|1252.5|1251.3|1249.8|1248.6|510
1633540200000|2021-10-06 17:10:00|1252.5|1251.3|1251.2|1250|1252.5|1251.3|1251|1249.8|275
1633540500000|2021-10-06 17:15:00|1251.3|1250.1|1251.5|1250.3|1252|1250.8|1250.8|1249.6|248
1633540800000|2021-10-06 17:20:00|1251.4|1250.2|1252|1250.8|1252.3|1251.1|1251.4|1250.2|205
1633541100000|2021-10-06 17:25:00|1252.1|1250.9|1253.2|1252|1253.5|1252.3|1252.1|1250.9|509
1633541400000|2021-10-06 17:30:00|1253.1|1251.9|1252.6|1251.4|1253.1|1251.9|1252.5|1251.3|443
1633541700000|2021-10-06 17:35:00|1252.8|1251.6|1253.3|1252.1|1253.5|1252.3|1252.5|1251.3|205
1633542000000|2021-10-06 17:40:00|1253.2|1252|1253.1|1251.9|1254.2|1253|1253|1251.8|308
1633542300000|2021-10-06 17:45:00|1252.8|1251.6|1252.8|1251.6|1253|1251.8|1252.3|1251.1|302
1633542600000|2021-10-06 17:50:00|1252.9|1251.7|1253.8|1252.6|1254|1252.8|1252.9|1251.7|299
1633542900000|2021-10-06 17:55:00|1253.5|1252.3|1253.6|1252.4|1254|1252.8|1253.3|1252.1|266
1633543200000|2021-10-06 18:00:00|1253.7|1252.5|1250.8|1249.6|1254.1|1252.9|1250.7|1249.5|520
1633543500000|2021-10-06 18:05:00|1250.7|1249.5|1250.2|1249|1251|1249.8|1249.8|1248.6|824
1633543800000|2021-10-06 18:10:00|1250.3|1249.1|1251.8|1250.6|1252.3|1251.1|1250.2|1249|2761
1633544100000|2021-10-06 18:15:00|1252.2|1251|1252.1|1250.9|1253.3|1252.1|1251.9|1250.7|1897
1633564800000|2021-10-07 00:00:00|1251.8|1250.6|1251.7|1250.5|1253.4|1252.2|1251.3|1250.1|319
1633565100000|2021-10-07 00:05:00|1251.8|1250.6|1251.2|1250|1251.8|1250.6|1250.6|1249.4|110
1633565400000|2021-10-07 00:10:00|1251.7|1250.5|1252.5|1251.3|1252.6|1251.4|1251.7|1250.5|59
1633565700000|2021-10-07 00:15:00|1252.3|1251.1|1252.7|1251.5|1252.7|1251.5|1252.3|1251.1|12
1633566000000|2021-10-07 00:20:00|1252.6|1251.4|1252.9|1251.7|1252.9|1251.7|1252.6|1251.4|25
1633566300000|2021-10-07 00:25:00|1252.8|1251.6|1252.9|1251.7|1253.2|1252|1252.8|1251.6|13
1633566600000|2021-10-07 00:30:00|1253|1251.8|1252.9|1251.7|1253.5|1252.3|1252.8|1251.6|46
1633566900000|2021-10-07 00:35:00|1253.1|1251.9|1254.4|1253.2|1254.4|1253.2|1253.1|1251.9|73
1633567200000|2021-10-07 00:40:00|1254.2|1253|1254.3|1253.1|1254.3|1253.1|1253.9|1252.7|61
1633567500000|2021-10-07 00:45:00|1254.2|1253|1254.4|1253.2|1254.7|1253.5|1254.2|1253|49
1633567800000|2021-10-07 00:50:00|1254.3|1253.1|1253.8|1252.6|1254.7|1253.5|1253.8|1252.6|7
1633568100000|2021-10-07 00:55:00|1254|1252.8|1254|1252.8|1254.2|1253|1253.9|1252.7|14
1633568400000|2021-10-07 01:00:00|1253.8|1252.6|1253.3|1252.1|1254|1252.8|1253.3|1252.1|37
1633568700000|2021-10-07 01:05:00|1253.7|1252.5|1253.9|1252.7|1253.9|1252.7|1253.7|1252.5|10
1633569000000|2021-10-07 01:10:00|1253.8|1252.6|1253.8|1252.6|1254.1|1252.9|1253.7|1252.5|19
1633569300000|2021-10-07 01:15:00|1253.9|1252.7|1253.9|1252.7|1254.2|1253|1253.7|1252.5|35
1633569600000|2021-10-07 01:20:00|1254|1252.8|1253.9|1252.7|1254.1|1252.9|1253.9|1252.7|43
1633569900000|2021-10-07 01:25:00|1253.7|1252.5|1253.9|1252.7|1253.9|1252.7|1253.6|1252.4|11
1633570200000|2021-10-07 01:30:00|1254.2|1253|1254.7|1253.5|1255.1|1253.9|1254.2|1253|51
1633570500000|2021-10-07 01:35:00|1254.8|1253.6|1255.3|1254.1|1255.8|1254.6|1254.7|1253.5|61
1633570800000|2021-10-07 01:40:00|1255.4|1254.2|1254.8|1253.6|1255.6|1254.4|1254.4|1253.2|29
1633571100000|2021-10-07 01:45:00|1254.7|1253.5|1254.6|1253.4|1254.8|1253.6|1254.6|1253.4|6
1633571400000|2021-10-07 01:50:00|1254.7|1253.5|1254.9|1253.7|1254.9|1253.7|1254.4|1253.2|21
1633571700000|2021-10-07 01:55:00|1254.7|1253.5|1254.2|1253|1254.9|1253.7|1254.2|1253|43
1633572000000|2021-10-07 02:00:00|1254.3|1253.1|1254.2|1253|1254.4|1253.2|1253.9|1252.7|11
1633572300000|2021-10-07 02:05:00|1253.9|1252.7|1253.7|1252.5|1254.1|1252.9|1253.7|1252.5|14
1633572600000|2021-10-07 02:10:00|1253.8|1252.6|1254.1|1252.9|1254.2|1253|1253.7|1252.5|10
1633572900000|2021-10-07 02:15:00|1254.2|1253|1253.7|1252.5|1254.2|1253|1253.7|1252.5|8
1633573200000|2021-10-07 02:20:00|1253.8|1252.6|1253.9|1252.7|1253.9|1252.7|1253.7|1252.5|8
1633573500000|2021-10-07 02:25:00|1253.8|1252.6|1253.7|1252.5|1253.8|1252.6|1253.7|1252.5|9
1633573800000|2021-10-07 02:30:00|1253.8|1252.6|1253.9|1252.7|1253.9|1252.7|1253.7|1252.5|5
1633574100000|2021-10-07 02:35:00|1253.8|1252.6|1253.9|1252.7|1254.1|1252.9|1253.8|1252.6|0
1633574400000|2021-10-07 02:40:00|1254.1|1252.9|1253.9|1252.7|1254.1|1252.9|1253.9|1252.7|1
1633574700000|2021-10-07 02:45:00|1254.1|1252.9|1253.7|1252.5|1254.1|1252.9|1253.5|1252.3|32
1633575000000|2021-10-07 02:50:00|1253.6|1252.4|1253.4|1252.2|1253.6|1252.4|1253.4|1252.2|13
1633575300000|2021-10-07 02:55:00|1253.6|1252.4|1253.4|1252.2|1253.6|1252.4|1253.2|1252|38
1633575600000|2021-10-07 03:00:00|1253.6|1252.4|1253.4|1252.2|1253.6|1252.4|1253.3|1252.1|6
1633575900000|2021-10-07 03:05:00|1253.3|1252.1|1252.9|1251.7|1253.3|1252.1|1252.9|1251.7|21
1633576200000|2021-10-07 03:10:00|1252.7|1251.5|1252.9|1251.7|1252.9|1251.7|1252.7|1251.5|10
1633576500000|2021-10-07 03:15:00|1252.7|1251.5|1252.7|1251.5|1252.7|1251.5|1252.6|1251.4|16
1633576800000|2021-10-07 03:20:00|1252.6|1251.4|1252.8|1251.6|1253.1|1251.9|1252.6|1251.4|27
1633577100000|2021-10-07 03:25:00|1252.9|1251.7|1252.7|1251.5|1252.9|1251.7|1252.7|1251.5|11
1633577400000|2021-10-07 03:30:00|1252.8|1251.6|1253.2|1252|1253.5|1252.3|1252.7|1251.5|37
1633577700000|2021-10-07 03:35:00|1253|1251.8|1253|1251.8|1253|1251.8|1252.7|1251.5|6
1633578000000|2021-10-07 03:40:00|1253.1|1251.9|1253.2|1252|1253.2|1252|1253|1251.8|4
1633578600000|2021-10-07 03:50:00|1253.3|1252.1|1253.4|1252.2|1253.4|1252.2|1253.2|1252|5
1633578900000|2021-10-07 03:55:00|1253.5|1252.3|1253.2|1252|1253.6|1252.4|1253.2|1252|6
1633579200000|2021-10-07 04:00:00|||||||||2
1633579500000|2021-10-07 04:05:00|1253.3|1252.1|1253.3|1252.1|1253.5|1252.3|1253.2|1252|4
1633579800000|2021-10-07 04:10:00|1253.2|1252|1253.7|1252.5|1253.7|1252.5|1253.2|1252|12
1633580100000|2021-10-07 04:15:00|1253.6|1252.4|1253.6|1252.4|1253.7|1252.5|1253.5|1252.3|5
1633580400000|2021-10-07 04:20:00|1253.5|1252.3|1253.5|1252.3|1253.7|1252.5|1253.5|1252.3|6
1633580700000|2021-10-07 04:25:00|||||||||3
1633581000000|2021-10-07 04:30:00|1253.6|1252.4|1253.2|1252|1253.7|1252.5|1253.2|1252|9
1633581300000|2021-10-07 04:35:00|1252.8|1251.6|1252.6|1251.4|1253|1251.8|1252.6|1251.4|68
1633581600000|2021-10-07 04:40:00|||||||||5
1633581900000|2021-10-07 04:45:00|1252.7|1251.5|1252.6|1251.4|1252.8|1251.6|1252.6|1251.4|10
1633582200000|2021-10-07 04:50:00|1252.7|1251.5|1252.6|1251.4|1252.7|1251.5|1252.6|1251.4|2
1633582500000|2021-10-07 04:55:00|||||||||12
1633582800000|2021-10-07 05:00:00|1252.8|1251.6|1252.8|1251.6|1253|1251.8|1252.6|1251.4|14
1633583100000|2021-10-07 05:05:00|1252.9|1251.7|1253|1251.8|1253.2|1252|1252.9|1251.7|11
1633583400000|2021-10-07 05:10:00|1252.8|1251.6|1252.7|1251.5|1253.1|1251.9|1252.7|1251.5|4
1633583700000|2021-10-07 05:15:00|1252.8|1251.6|1252.7|1251.5|1252.8|1251.6|1252.7|1251.5|5
1633584000000|2021-10-07 05:20:00|||||||||4
1633584300000|2021-10-07 05:25:00|1252.9|1251.7|1253|1251.8|1253|1251.8|1252.7|1251.5|11
1633584600000|2021-10-07 05:30:00|1253.1|1251.9|1252.8|1251.6|1253.1|1251.9|1252.8|1251.6|16
1633584900000|2021-10-07 05:35:00|1252.9|1251.7|1252.8|1251.6|1252.9|1251.7|1252.8|1251.6|5
1633585200000|2021-10-07 05:40:00|1252.7|1251.5|1251.7|1250.5|1252.7|1251.5|1251.4|1250.2|38
1633585500000|2021-10-07 05:45:00|1251.8|1250.6|1251.8|1250.6|1252.2|1251|1251.6|1250.4|35
1633585800000|2021-10-07 05:50:00|1251.6|1250.4|1251.5|1250.3|1251.9|1250.7|1251.5|1250.3|11
1633586100000|2021-10-07 05:55:00|1251.4|1250.2|1251.7|1250.5|1251.8|1250.6|1251.4|1250.2|7
1633586400000|2021-10-07 06:00:00|1251.6|1250.4|1253.5|1252.3|1253.7|1252.5|1251.6|1250.4|49
1633586700000|2021-10-07 06:05:00|1253.2|1252|1254|1252.8|1254.1|1252.9|1253.2|1252|16
1633587000000|2021-10-07 06:10:00|1254.1|1252.9|1254.7|1253.5|1255|1253.8|1254.1|1252.9|35
1633587300000|2021-10-07 06:15:00|1254.6|1253.4|1255.3|1254.1|1255.5|1254.3|1254.2|1253|39
1633587600000|2021-10-07 06:20:00|1255.5|1254.3|1254.7|1253.5|1255.5|1254.3|1254.2|1253|32
1633587900000|2021-10-07 06:25:00|1254.8|1253.6|1254.7|1253.5|1255|1253.8|1254.5|1253.3|22
1633588200000|2021-10-07 06:30:00|1254.6|1253.4|1254.4|1253.2|1254.7|1253.5|1254.1|1252.9|26
1633588500000|2021-10-07 06:35:00|1254.5|1253.3|1254.7|1253.5|1255.4|1254.2|1254.5|1253.3|33
1633588800000|2021-10-07 06:40:00|1254.6|1253.4|1254.2|1253|1254.8|1253.6|1253.9|1252.7|9
1633589100000|2021-10-07 06:45:00|1253.9|1252.7|1253.8|1252.6|1254.2|1253|1253.5|1252.3|13
1633589400000|2021-10-07 06:50:00|1253.7|1252.5|1254|1252.8|1254.3|1253.1|1253.5|1252.3|21
1633589700000|2021-10-07 06:55:00|1254.1|1252.9|1253.7|1252.5|1254.2|1253|1253.6|1252.4|30
1633590000000|2021-10-07 07:00:00|1253.6|1252.4|1253.7|1252.5|1254.5|1253.3|1253.6|1252.4|99
1633590300000|2021-10-07 07:05:00|1254|1252.8|1253.5|1252.3|1254|1252.8|1252.7|1251.5|59
1633590600000|2021-10-07 07:10:00|1253.6|1252.4|1254.5|1253.3|1254.5|1253.3|1253.6|1252.4|79
1633590900000|2021-10-07 07:15:00|1254.7|1253.5|1253.7|1252.5|1255.2|1254|1253.6|1252.4|71
1633591200000|2021-10-07 07:20:00|1253.8|1252.6|1253|1251.8|1253.9|1252.7|1252.7|1251.5|24
1633591500000|2021-10-07 07:25:00|1252.7|1251.5|1252.7|1251.5|1253.2|1252|1252.7|1251.5|25
1633591800000|2021-10-07 07:30:00|1253.2|1252|1252.7|1251.5|1253.6|1252.4|1252.2|1251|99
1633592100000|2021-10-07 07:35:00|1252.9|1251.7|1253.9|1252.7|1253.9|1252.7|1252.7|1251.5|39
1633592400000|2021-10-07 07:40:00|1253.6|1252.4|1253|1251.8|1253.7|1252.5|1253|1251.8|23
1633592700000|2021-10-07 07:45:00|1252.9|1251.7|1253.2|1252|1253.2|1252|1252.7|1251.5|18
1633593000000|2021-10-07 07:50:00|1253.1|1251.9|1253|1251.8|1253.3|1252.1|1252.9|1251.7|11
1633593300000|2021-10-07 07:55:00|1252.9|1251.7|1253|1251.8|1253.1|1251.9|1252.6|1251.4|7
1633593600000|2021-10-07 08:00:00|1252.9|1251.7|1252.4|1251.2|1253|1251.8|1252.1|1250.9|16
1633593900000|2021-10-07 08:05:00|1252.3|1251.1|1252.3|1251.1|1252.6|1251.4|1252.1|1250.9|15
1633594200000|2021-10-07 08:10:00|1252.2|1251|1252|1250.8|1252.5|1251.3|1251.2|1250|132
1633594500000|2021-10-07 08:15:00|1251.9|1250.7|1251.7|1250.5|1252|1250.8|1251.5|1250.3|40
1633594800000|2021-10-07 08:20:00|1251.8|1250.6|1251.9|1250.7|1252.5|1251.3|1251.7|1250.5|46
1633595100000|2021-10-07 08:25:00|1251.8|1250.6|1253.3|1252.1|1253.3|1252.1|1251.2|1250|104
1633595400000|2021-10-07 08:30:00|1253.2|1252|1254|1252.8|1254|1252.8|1252.9|1251.7|32
1633595700000|2021-10-07 08:35:00|1254.1|1252.9|1253.2|1252|1254.1|1252.9|1253.2|1252|36
1633596000000|2021-10-07 08:40:00|1253|1251.8|1253|1251.8|1253.4|1252.2|1253|1251.8|19
1633596300000|2021-10-07 08:45:00|1253.1|1251.9|1252|1250.8|1253.1|1251.9|1252|1250.8|132
1633596600000|2021-10-07 08:50:00|1252.1|1250.9|1252.5|1251.3|1252.6|1251.4|1252.1|1250.9|40
1633596900000|2021-10-07 08:55:00|1252.4|1251.2|1252.2|1251|1252.4|1251.2|1252|1250.8|28
1633597200000|2021-10-07 09:00:00|1252.1|1250.9|1251.7|1250.5|1252.2|1251|1251.5|1250.3|38
1633597500000|2021-10-07 09:05:00|1251.8|1250.6|1252|1250.8|1252|1250.8|1251.5|1250.3|35
1633597800000|2021-10-07 09:10:00|1252.1|1250.9|1251.7|1250.5|1252.2|1251|1251.5|1250.3|22
1633598100000|2021-10-07 09:15:00|1251.8|1250.6|1251.6|1250.4|1251.8|1250.6|1251.5|1250.3|17
1633598400000|2021-10-07 09:20:00|1251.5|1250.3|1251.8|1250.6|1252|1250.8|1251.2|1250|7
1633598700000|2021-10-07 09:25:00|1251.7|1250.5|1252.1|1250.9|1252.6|1251.4|1251.6|1250.4|58
1633599000000|2021-10-07 09:30:00|1252.2|1251|1252.6|1251.4|1252.6|1251.4|1252.1|1250.9|17
1633599300000|2021-10-07 09:35:00|1252.5|1251.3|1253.6|1252.4|1253.8|1252.6|1252.3|1251.1|67
1633599600000|2021-10-07 09:40:00|1253.3|1252.1|1254.2|1253|1254.2|1253|1253.2|1252|21
1633599900000|2021-10-07 09:45:00|1254.3|1253.1|1254.1|1252.9|1254.6|1253.4|1254|1252.8|65
1633600200000|2021-10-07 09:50:00|1254.2|1253|1254.5|1253.3|1254.6|1253.4|1254|1252.8|78
1633600500000|2021-10-07 09:55:00|1254.3|1253.1|1254.5|1253.3|1254.5|1253.3|1254.2|1253|61
1633600800000|2021-10-07 10:00:00|1254.6|1253.4|1254.5|1253.3|1254.6|1253.4|1254.2|1253|147
1633601100000|2021-10-07 10:05:00|1254.6|1253.4|1253.8|1252.6|1254.6|1253.4|1253.8|1252.6|29
1633601400000|2021-10-07 10:10:00|1254|1252.8|1254.5|1253.3|1254.6|1253.4|1253.7|1252.5|38
1633601700000|2021-10-07 10:15:00|1254.3|1253.1|1254.1|1252.9|1254.3|1253.1|1254|1252.8|15
1633602000000|2021-10-07 10:20:00|1254.2|1253|1254.2|1253|1254.6|1253.4|1254|1252.8|52
1633602300000|2021-10-07 10:25:00|1254.1|1252.9|1253.6|1252.4|1254.1|1252.9|1253.5|1252.3|18
1633602600000|2021-10-07 10:30:00|1253.5|1252.3|1253.5|1252.3|1253.6|1252.4|1253.2|1252|11
1633602900000|2021-10-07 10:35:00|1253.3|1252.1|1253.3|1252.1|1253.7|1252.5|1253.2|1252|8
1633603200000|2021-10-07 10:40:00|1253.6|1252.4|1253.3|1252.1|1253.6|1252.4|1253.1|1251.9|36
1633603500000|2021-10-07 10:45:00|1253.5|1252.3|1253.6|1252.4|1254|1252.8|1253.5|1252.3|6
1633603800000|2021-10-07 10:50:00|1253.7|1252.5|1254.3|1253.1|1254.3|1253.1|1253.7|1252.5|30
1633604100000|2021-10-07 10:55:00|1254.2|1253|1254|1252.8|1254.2|1253|1253.6|1252.4|38
1633604400000|2021-10-07 11:00:00|1253.8|1252.6|1254.5|1253.3|1254.5|1253.3|1253.7|1252.5|53
1633604700000|2021-10-07 11:05:00|1254.4|1253.2|1254.3|1253.1|1254.6|1253.4|1254.1|1252.9|14
1633605000000|2021-10-07 11:10:00|1254.2|1253|1255.5|1254.3|1255.5|1254.3|1254|1252.8|68
1633605300000|2021-10-07 11:15:00|1255.6|1254.4|1255.5|1254.3|1255.8|1254.6|1255|1253.8|52
1633605600000|2021-10-07 11:20:00|1255.3|1254.1|1254.5|1253.3|1255.3|1254.1|1254.2|1253|20
1633605900000|2021-10-07 11:25:00|1254.6|1253.4|1255.5|1254.3|1255.5|1254.3|1254.6|1253.4|27
1633606200000|2021-10-07 11:30:00|1255.7|1254.5|1254.9|1253.7|1256.2|1255|1254.6|1253.4|55
1633606500000|2021-10-07 11:35:00|1254.7|1253.5|1255.7|1254.5|1256|1254.8|1254.6|1253.4|48
1633606800000|2021-10-07 11:40:00|1255.8|1254.6|1255.7|1254.5|1256.3|1255.1|1255.6|1254.4|44
1633607100000|2021-10-07 11:45:00|1255.8|1254.6|1255.7|1254.5|1255.8|1254.6|1255.4|1254.2|76
1633607400000|2021-10-07 11:50:00|1255.6|1254.4|1255.7|1254.5|1255.8|1254.6|1255.3|1254.1|34
1633607700000|2021-10-07 11:55:00|1256.1|1254.9|1255.8|1254.6|1256.1|1254.9|1255.4|1254.2|60
1633608000000|2021-10-07 12:00:00|1256|1254.8|1256.2|1255|1256.2|1255|1255.5|1254.3|101
1633608300000|2021-10-07 12:05:00|1256.3|1255.1|1254.7|1253.5|1256.3|1255.1|1254.6|1253.4|522
1633608600000|2021-10-07 12:10:00|1254.6|1253.4|1253.9|1252.7|1254.8|1253.6|1253.8|1252.6|124
1633608900000|2021-10-07 12:15:00|1254|1252.8|1255.4|1254.2|1255.4|1254.2|1253.9|1252.7|60
1633609200000|2021-10-07 12:20:00|1255.2|1254|1254.9|1253.7|1255.4|1254.2|1254.5|1253.3|112
1633609500000|2021-10-07 12:25:00|1254.6|1253.4|1254.7|1253.5|1254.8|1253.6|1254.3|1253.1|152
1633609800000|2021-10-07 12:30:00|1254.6|1253.4|1254.4|1253.2|1255.1|1253.9|1254.2|1253|153
1633610100000|2021-10-07 12:35:00|1254.6|1253.4|1254.2|1253|1254.8|1253.6|1253.9|1252.7|68
1633610400000|2021-10-07 12:40:00|1254.3|1253.1|1254.3|1253.1|1255.1|1253.9|1253.9|1252.7|116
1633613400000|2021-10-07 13:30:00|1255.4|1254.2|1248.9|1247.7|1255.4|1254.2|1247.8|1246.6|2489
1633613700000|2021-10-07 13:35:00|1248.8|1247.6|1245.8|1244.6|1248.9|1247.7|1244.8|1243.6|1642
1633614000000|2021-10-07 13:40:00|1245.7|1244.5|1245.7|1244.5|1246.8|1245.6|1244.1|1242.9|1755
1633614300000|2021-10-07 13:45:00|1245.8|1244.6|1246.2|1245|1246.4|1245.2|1243.6|1242.4|6657
1633614600000|2021-10-07 13:50:00|1246.3|1245.1|1245.2|1244|1246.7|1245.5|1245.1|1243.9|545
1633614900000|2021-10-07 13:55:00|1245.1|1243.9|1245.7|1244.5|1246.6|1245.4|1245.1|1243.9|648
1633615200000|2021-10-07 14:00:00|1245.6|1244.4|1245.8|1244.6|1247.9|1246.7|1245.1|1243.9|818
1633615500000|2021-10-07 14:05:00|1245.7|1244.5|1246.2|1245|1246.5|1245.3|1245.3|1244.1|370
1633615800000|2021-10-07 14:10:00|1246.3|1245.1|1247|1245.8|1247.3|1246.1|1246|1244.8|893
1633616100000|2021-10-07 14:15:00|1247.1|1245.9|1245.8|1244.6|1247.5|1246.3|1245.6|1244.4|458
1633616400000|2021-10-07 14:20:00|1245.9|1244.7|1246.6|1245.4|1246.6|1245.4|1245|1243.8|539
1633616700000|2021-10-07 14:25:00|1246.5|1245.3|1251|1249.8|1251.5|1250.3|1246.4|1245.2|1081
1633617000000|2021-10-07 14:30:00|1250.7|1249.5|1248.5|1247.3|1250.7|1249.5|1248|1246.8|618
1633617300000|2021-10-07 14:35:00|1248.4|1247.2|1247.8|1246.6|1249|1247.8|1247.3|1246.1|658
1633617600000|2021-10-07 14:40:00|1247.7|1246.5|1248.3|1247.1|1249.8|1248.6|1247.3|1246.1|1475
1633617900000|2021-10-07 14:45:00|1248.2|1247|1253.1|1251.9|1253.2|1252|1248.2|1247|2234
1633618200000|2021-10-07 14:50:00|1253|1251.8|1254.8|1253.6|1254.8|1253.6|1252.1|1250.9|743
1633618500000|2021-10-07 14:55:00|1255.1|1253.9|1255.8|1254.6|1258.7|1257.5|1255.1|1253.9|1511
1633618800000|2021-10-07 15:00:00|1255.7|1254.5|1254.1|1252.9|1256|1254.8|1253.1|1251.9|853
1633619100000|2021-10-07 15:05:00|1253.8|1252.6|1253.5|1252.3|1253.8|1252.6|1252.5|1251.3|551
1633619400000|2021-10-07 15:10:00|1253.6|1252.4|1251.8|1250.6|1253.6|1252.4|1251.1|1249.9|502
1633619700000|2021-10-07 15:15:00|1251.7|1250.5|1250.8|1249.6|1251.8|1250.6|1250.7|1249.5|396
1633620000000|2021-10-07 15:20:00|1250.6|1249.4|1251.6|1250.4|1252.3|1251.1|1250.3|1249.1|417
1633620300000|2021-10-07 15:25:00|1251.7|1250.5|1251.8|1250.6|1251.8|1250.6|1250.6|1249.4|298
1633620600000|2021-10-07 15:30:00|1251.7|1250.5|1252.9|1251.7|1253.5|1252.3|1251.6|1250.4|686
1633620900000|2021-10-07 15:35:00|1252.8|1251.6|1253.1|1251.9|1253.6|1252.4|1252|1250.8|304
1633621200000|2021-10-07 15:40:00|1253|1251.8|1254|1252.8|1254.2|1253|1252.6|1251.4|303
1633621500000|2021-10-07 15:45:00|1254.1|1252.9|1253.5|1252.3|1254.6|1253.4|1253.5|1252.3|254
1633621800000|2021-10-07 15:50:00|1253.6|1252.4|1253.8|1252.6|1254.2|1253|1253.4|1252.2|395
1633622100000|2021-10-07 15:55:00|1254|1252.8|1254.1|1252.9|1254.3|1253.1|1252.6|1251.4|459
1633622400000|2021-10-07 16:00:00|1254.2|1253|1258.7|1257.5|1259|1257.8|1253.9|1252.7|3031
1633622700000|2021-10-07 16:05:00|1258.8|1257.6|1257.7|1256.5|1258.8|1257.6|1257.5|1256.3|700
1633623000000|2021-10-07 16:10:00|1257.8|1256.6|1257.2|1256|1258.5|1257.3|1256.4|1255.2|641
1633623300000|2021-10-07 16:15:00|1257.1|1255.9|1257.8|1256.6|1258.4|1257.2|1257.1|1255.9|355
1633623600000|2021-10-07 16:20:00|1257.9|1256.7|1255.4|1254.2|1258.3|1257.1|1255.3|1254.1|859
1633623900000|2021-10-07 16:25:00|1255.3|1254.1|1256|1254.8|1256.3|1255.1|1255.3|1254.1|379
1633624200000|2021-10-07 16:30:00|1255.9|1254.7|1256.7|1255.5|1257.3|1256.1|1255.8|1254.6|311
1633624500000|2021-10-07 16:35:00|1256.8|1255.6|1257.3|1256.1|1257.7|1256.5|1256.5|1255.3|321
1633624800000|2021-10-07 16:40:00|1257.4|1256.2|1257.6|1256.4|1257.6|1256.4|1256.5|1255.3|222
1633625100000|2021-10-07 16:45:00|1257.5|1256.3|1257.4|1256.2|1257.5|1256.3|1256.7|1255.5|312
1633625400000|2021-10-07 16:50:00|1257.3|1256.1|1257|1255.8|1257.4|1256.2|1256.6|1255.4|202
1633625700000|2021-10-07 16:55:00|1257.1|1255.9|1256.8|1255.6|1257.4|1256.2|1256.5|1255.3|310
1633626000000|2021-10-07 17:00:00|1256.9|1255.7|1256.7|1255.5|1257|1255.8|1256.5|1255.3|214
1633626300000|2021-10-07 17:05:00|1256.8|1255.6|1257.5|1256.3|1257.8|1256.6|1256.5|1255.3|242
1633626600000|2021-10-07 17:10:00|1257.3|1256.1|1258|1256.8|1258|1256.8|1257|1255.8|256
1633626900000|2021-10-07 17:15:00|1258.2|1257|1258.3|1257.1|1259.5|1258.3|1258.1|1256.9|686
1633627200000|2021-10-07 17:20:00|1258.4|1257.2|1257.8|1256.6|1258.8|1257.6|1257.8|1256.6|380
1633627500000|2021-10-07 17:25:00|1257.7|1256.5|1257.5|1256.3|1258|1256.8|1257.3|1256.1|294
1633627800000|2021-10-07 17:30:00|1257.3|1256.1|1258.4|1257.2|1258.5|1257.3|1257.3|1256.1|422
1633628100000|2021-10-07 17:35:00|1258.5|1257.3|1257.3|1256.1|1258.5|1257.3|1257|1255.8|283
1633628400000|2021-10-07 17:40:00|1257.2|1256|1256|1254.8|1257.4|1256.2|1256|1254.8|347
1633628700000|2021-10-07 17:45:00|1256.1|1254.9|1255.7|1254.5|1256.3|1255.1|1255.6|1254.4|280
1633629000000|2021-10-07 17:50:00|1255.8|1254.6|1255.8|1254.6|1256.1|1254.9|1255.5|1254.3|658
1633629300000|2021-10-07 17:55:00|1255.7|1254.5|1257|1255.8|1257.3|1256.1|1255.7|1254.5|578
1633629600000|2021-10-07 18:00:00|1257.3|1256.1|1257.5|1256.3|1258|1256.8|1257.3|1256.1|556
1633629900000|2021-10-07 18:05:00|1257.3|1256.1|1257.3|1256.1|1257.5|1256.3|1256.4|1255.2|643
1633630200000|2021-10-07 18:10:00|1257.5|1256.3|1257.5|1256.3|1258.1|1256.9|1256.8|1255.6|3386
1633630500000|2021-10-07 18:15:00|1257.6|1256.4|1256.9|1255.7|1257.6|1256.4|1256.5|1255.3|2500
1633651200000|2021-10-08 00:00:00|1255.8|1254.6|1256.5|1255.3|1256.8|1255.6|1255.3|1254.1|402
1633651500000|2021-10-08 00:05:00|1256.6|1255.4|1257.1|1255.9|1257.2|1256|1256.6|1255.4|210
1633651800000|2021-10-08 00:10:00|1257|1255.8|1256.8|1255.6|1257.2|1256|1256.2|1255|211
1633652100000|2021-10-08 00:15:00|1257|1255.8|1257.1|1255.9|1257.2|1256|1256.7|1255.5|30
1633652400000|2021-10-08 00:20:00|1256.8|1255.6|1256.8|1255.6|1257|1255.8|1256.7|1255.5|51
1633652700000|2021-10-08 00:25:00|1257|1255.8|1256.8|1255.6|1257|1255.8|1256.6|1255.4|13
1633653000000|2021-10-08 00:30:00|1257|1255.8|1257.1|1255.9|1257.1|1255.9|1256.8|1255.6|20
1633653300000|2021-10-08 00:35:00|1256.8|1255.6|1257.9|1256.7|1258.3|1257.1|1256.8|1255.6|74
1633653600000|2021-10-08 00:40:00|1257.8|1256.6|1257.6|1256.4|1258|1256.8|1257.6|1256.4|30
1633653900000|2021-10-08 00:45:00|1257.7|1256.5|1257.8|1256.6|1258.1|1256.9|1257.6|1256.4|14
1633654200000|2021-10-08 00:50:00|1257.7|1256.5|1257.7|1256.5|1258|1256.8|1257.7|1256.5|14
1633654500000|2021-10-08 00:55:00|1257.6|1256.4|1257.8|1256.6|1258|1256.8|1257.3|1256.1|121
1633654800000|2021-10-08 01:00:00|1257.7|1256.5|1263.7|1262.5|1263.8|1262.6|1257.7|1256.5|1236
1633655100000|2021-10-08 01:05:00|1263.6|1262.4|1264.7|1263.5|1264.7|1263.5|1262.5|1261.3|1092
1633655400000|2021-10-08 01:10:00|1264.6|1263.4|1265.2|1264|1267.2|1266|1264.3|1263.1|975
1633655700000|2021-10-08 01:15:00|1264.8|1263.6|1265.2|1264|1265.2|1264|1264.2|1263|306
1633656000000|2021-10-08 01:20:00|1265.7|1264.5|1268|1266.8|1268.2|1267|1265.1|1263.9|962
1633656300000|2021-10-08 01:25:00|1268.2|1267|1268.3|1267.1|1268.4|1267.2|1266|1264.8|441
1633656600000|2021-10-08 01:30:00|1268.4|1267.2|1269.1|1267.9|1269.1|1267.9|1268.2|1267|398
1633656900000|2021-10-08 01:35:00|1269.2|1268|1269.2|1268|1269.4|1268.2|1268.1|1266.9|510
1633657200000|2021-10-08 01:40:00|1269.3|1268.1|1269.6|1268.4|1270.7|1269.5|1268.9|1267.7|527
1633657500000|2021-10-08 01:45:00|1269|1267.8|1269.8|1268.6|1269.9|1268.7|1269|1267.8|442
1633657800000|2021-10-08 01:50:00|1269.9|1268.7|1270.8|1269.6|1270.8|1269.6|1269.3|1268.1|332
1633658100000|2021-10-08 01:55:00|1271|1269.8|1271.1|1269.9|1271.1|1269.9|1270.6|1269.4|271
1633658400000|2021-10-08 02:00:00|1271.3|1270.1|1271.7|1270.5|1272.1|1270.9|1271.3|1270.1|438
1633658700000|2021-10-08 02:05:00|1271.6|1270.4|1272.3|1271.1|1272.8|1271.6|1271.3|1270.1|705
1633659000000|2021-10-08 02:10:00|1272.5|1271.3|1272.2|1271|1272.6|1271.4|1271.1|1269.9|574
1633659300000|2021-10-08 02:15:00|1272.1|1270.9|1272.1|1270.9|1272.2|1271|1271.8|1270.6|120
1633659600000|2021-10-08 02:20:00|1272|1270.8|1271.3|1270.1|1272.1|1270.9|1271.3|1270.1|108
1633659900000|2021-10-08 02:25:00|1271.1|1269.9|1270.2|1269|1271.3|1270.1|1269.8|1268.6|236
1633660200000|2021-10-08 02:30:00|1270.3|1269.1|1271.1|1269.9|1271.8|1270.6|1270.1|1268.9|270
1633660500000|2021-10-08 02:35:00|1271.2|1270|1269.5|1268.3|1271.5|1270.3|1269.3|1268.1|239
1633660800000|2021-10-08 02:40:00|1269.7|1268.5|1270.1|1268.9|1270.1|1268.9|1268.7|1267.5|242
1633661100000|2021-10-08 02:45:00|1270|1268.8|1269.7|1268.5|1270.1|1268.9|1269.2|1268|136
1633661400000|2021-10-08 02:50:00|1269.6|1268.4|1269.6|1268.4|1269.8|1268.6|1269.3|1268.1|55
1633661700000|2021-10-08 02:55:00|1269.5|1268.3|1269.8|1268.6|1270.1|1268.9|1269.4|1268.2|84
1633662000000|2021-10-08 03:00:00|1269.6|1268.4|1269.7|1268.5|1270|1268.8|1269.4|1268.2|88
1633662300000|2021-10-08 03:05:00|1269.6|1268.4|1270.3|1269.1|1270.4|1269.2|1269.6|1268.4|207
1633662600000|2021-10-08 03:10:00|1270.1|1268.9|1270.6|1269.4|1270.6|1269.4|1269.9|1268.7|199
1633662900000|2021-10-08 03:15:00|1270.8|1269.6|1270.5|1269.3|1271.1|1269.9|1270.5|1269.3|127
1633663200000|2021-10-08 03:20:00|1270.6|1269.4|1270.3|1269.1|1270.8|1269.6|1270.2|1269|49
1633663500000|2021-10-08 03:25:00|1270.1|1268.9|1268.7|1267.5|1270.1|1268.9|1268.6|1267.4|90
1633663800000|2021-10-08 03:30:00|1268.8|1267.6|1268.5|1267.3|1269.1|1267.9|1268.5|1267.3|46
1633664100000|2021-10-08 03:35:00|1268.3|1267.1|1268.3|1267.1|1268.6|1267.4|1268.2|1267|94
1633664400000|2021-10-08 03:40:00|1268.4|1267.2|1268.4|1267.2|1268.5|1267.3|1268.3|1267.1|11
1633664700000|2021-10-08 03:45:00|1268.1|1266.9|1268|1266.8|1268.4|1267.2|1268|1266.8|52
1633665000000|2021-10-08 03:50:00|1268.1|1266.9|1268.6|1267.4|1268.6|1267.4|1268.1|1266.9|12
1633665300000|2021-10-08 03:55:00|1268.1|1266.9|1268.2|1267|1268.3|1267.1|1268.1|1266.9|37
1633665600000|2021-10-08 04:00:00|1268.3|1267.1|1268.2|1267|1268.4|1267.2|1268.2|1267|10
1633665900000|2021-10-08 04:05:00|1268.3|1267.1|1268.1|1266.9|1268.4|1267.2|1268.1|1266.9|15
1633666200000|2021-10-08 04:10:00|1268|1266.8|1268.1|1266.9|1268.4|1267.2|1268|1266.8|50
1633666500000|2021-10-08 04:15:00|1268.3|1267.1|1268.2|1267|1268.3|1267.1|1268.1|1266.9|63
1633666800000|2021-10-08 04:20:00|1268.3|1267.1|1268.2|1267|1268.3|1267.1|1268.2|1267|4
1633667100000|2021-10-08 04:25:00|1268.3|1267.1|1268.2|1267|1268.3|1267.1|1268.2|1267|5
1633667400000|2021-10-08 04:30:00|1268.3|1267.1|1268|1266.8|1268.3|1267.1|1267.9|1266.7|38
1633667700000|2021-10-08 04:35:00|1268.1|1266.9|1268|1266.8|1268.2|1267|1268|1266.8|22
1633668000000|2021-10-08 04:40:00|1267.8|1266.6|1267.8|1266.6|1268|1266.8|1267.7|1266.5|8
1633668300000|2021-10-08 04:45:00|1268|1266.8|1268|1266.8|1268|1266.8|1267.8|1266.6|8
1633668600000|2021-10-08 04:50:00|1268.1|1266.9|1268.1|1266.9|1268.2|1267|1268|1266.8|38
1633668900000|2021-10-08 04:55:00|1268|1266.8|1268|1266.8|1268.2|1267|1268|1266.8|5
1633669200000|2021-10-08 05:00:00|1268.2|1267|1268.3|1267.1|1268.5|1267.3|1268|1266.8|38
1633669500000|2021-10-08 05:05:00|1268.1|1266.9|1268.1|1266.9|1268.3|1267.1|1268.1|1266.9|8
1633669800000|2021-10-08 05:10:00|1267.8|1266.6|1268|1266.8|1268.1|1266.9|1267.8|1266.6|34
1633670100000|2021-10-08 05:15:00|1268.1|1266.9|1268.1|1266.9|1268.1|1266.9|1268|1266.8|39
1633670400000|2021-10-08 05:20:00|1268|1266.8|1268|1266.8|1268.1|1266.9|1267.8|1266.6|69
1633670700000|2021-10-08 05:25:00|1267.8|1266.6|1267.7|1266.5|1268|1266.8|1267.7|1266.5|59
1633671000000|2021-10-08 05:30:00|1268|1266.8|1268.5|1267.3|1268.5|1267.3|1268|1266.8|30
1633671300000|2021-10-08 05:35:00|1268.8|1267.6|1269.6|1268.4|1269.8|1268.6|1268.8|1267.6|217
1633671600000|2021-10-08 05:40:00|1269.7|1268.5|1268.8|1267.6|1269.7|1268.5|1268.8|1267.6|95
1633671900000|2021-10-08 05:45:00|1268.7|1267.5|1269.6|1268.4|1269.8|1268.6|1268.6|1267.4|55
1633672200000|2021-10-08 05:50:00|1269.3|1268.1|1270.3|1269.1|1270.3|1269.1|1269.3|1268.1|219
1633672500000|2021-10-08 05:55:00|1270.1|1268.9|1270|1268.8|1270.1|1268.9|1269.8|1268.6|28
1633672800000|2021-10-08 06:00:00|1269.8|1268.6|1270.3|1269.1|1270.3|1269.1|1269.8|1268.6|31
1633673100000|2021-10-08 06:05:00|1270.2|1269|1270.1|1268.9|1270.3|1269.1|1269.2|1268|85
1633673400000|2021-10-08 06:10:00|1269.8|1268.6|1269.7|1268.5|1270|1268.8|1269.4|1268.2|52
1633673700000|2021-10-08 06:15:00|1269.8|1268.6|1269.1|1267.9|1270|1268.8|1268.9|1267.7|44
1633674000000|2021-10-08 06:20:00|1269|1267.8|1269.3|1268.1|1269.3|1268.1|1268.7|1267.5|43
1633674300000|2021-10-08 06:25:00|1269.2|1268|1269.5|1268.3|1269.5|1268.3|1269|1267.8|71
1633674600000|2021-10-08 06:30:00|1269.3|1268.1|1269.2|1268|1269.8|1268.6|1269.2|1268|71
1633674900000|2021-10-08 06:35:00|1269.3|1268.1|1269.1|1267.9|1269.6|1268.4|1268.7|1267.5|124
1633675200000|2021-10-08 06:40:00|1269.4|1268.2|1269.1|1267.9|1269.5|1268.3|1269|1267.8|115
1633675500000|2021-10-08 06:45:00|1269|1267.8|1269.1|1267.9|1269.1|1267.9|1268.7|1267.5|67
1633675800000|2021-10-08 06:50:00|1269|1267.8|1269.2|1268|1269.3|1268.1|1268.9|1267.7|131
1633676100000|2021-10-08 06:55:00|1269.3|1268.1|1269.6|1268.4|1269.6|1268.4|1268.6|1267.4|240
1633676400000|2021-10-08 07:00:00|1269.8|1268.6|1269.6|1268.4|1270|1268.8|1269.6|1268.4|53
1633676700000|2021-10-08 07:05:00|1269.7|1268.5|1269.7|1268.5|1270.1|1268.9|1269.7|1268.5|64
1633677000000|2021-10-08 07:10:00|1269.8|1268.6|1269.6|1268.4|1269.9|1268.7|1269.6|1268.4|34
1633677300000|2021-10-08 07:15:00|1269.7|1268.5|1269.6|1268.4|1269.8|1268.6|1269.6|1268.4|34
1633677600000|2021-10-08 07:20:00|1269.8|1268.6|1269.1|1267.9|1269.8|1268.6|1269.1|1267.9|49
1633677900000|2021-10-08 07:25:00|1269|1267.8|1268.1|1266.9|1269.1|1267.9|1268|1266.8|153
1633678200000|2021-10-08 07:30:00|1268|1266.8|1267.3|1266.1|1268.1|1266.9|1267.3|1266.1|157
1633678500000|2021-10-08 07:35:00|1267.4|1266.2|1267.6|1266.4|1267.6|1266.4|1267.2|1266|81
1633678800000|2021-10-08 07:40:00|1267.8|1266.6|1267.6|1266.4|1267.8|1266.6|1267.6|1266.4|51
1633679100000|2021-10-08 07:45:00|1267.8|1266.6|1267.5|1266.3|1268.1|1266.9|1267.3|1266.1|42
1633679400000|2021-10-08 07:50:00|1267.6|1266.4|1267.8|1266.6|1267.8|1266.6|1267.6|1266.4|38
1633679700000|2021-10-08 07:55:00|1268|1266.8|1268.3|1267.1|1268.4|1267.2|1267.6|1266.4|122
1633680000000|2021-10-08 08:00:00|1268.1|1266.9|1267.6|1266.4|1268.6|1267.4|1267.6|1266.4|27
1633680300000|2021-10-08 08:05:00|1267.4|1266.2|1268.1|1266.9|1268.3|1267.1|1267.4|1266.2|69
1633680600000|2021-10-08 08:10:00|1268.2|1267|1268.7|1267.5|1268.9|1267.7|1267.9|1266.7|18
1633680900000|2021-10-08 08:15:00|1268.6|1267.4|1268.8|1267.6|1269.1|1267.9|1268.4|1267.2|50
1633681200000|2021-10-08 08:20:00|1268.7|1267.5|1268.3|1267.1|1268.7|1267.5|1268.3|1267.1|73
1633681500000|2021-10-08 08:25:00|1268.2|1267|1268.4|1267.2|1268.6|1267.4|1268.1|1266.9|42
1633681800000|2021-10-08 08:30:00|1268.3|1267.1|1268.4|1267.2|1268.8|1267.6|1268.2|1267|91
1633682100000|2021-10-08 08:35:00|1268.6|1267.4|1268.4|1267.2|1268.8|1267.6|1268.2|1267|14
1633682400000|2021-10-08 08:40:00|1268.6|1267.4|1268.1|1266.9|1268.7|1267.5|1268.1|1266.9|118
1633682700000|2021-10-08 08:45:00|1268.2|1267|1268.3|1267.1|1268.3|1267.1|1267.7|1266.5|72
1633683000000|2021-10-08 08:50:00|1268.2|1267|1268.2|1267|1268.3|1267.1|1267.9|1266.7|25
1633683300000|2021-10-08 08:55:00|1268.3|1267.1|1268.3|1267.1|1268.3|1267.1|1267.9|1266.7|27
1633683600000|2021-10-08 09:00:00|1268.2|1267|1268.2|1267|1268.7|1267.5|1268.1|1266.9|34
1633683900000|2021-10-08 09:05:00|1268.3|1267.1|1268.6|1267.4|1268.6|1267.4|1268.2|1267|16
1633684200000|2021-10-08 09:10:00|1268.4|1267.2|1268.4|1267.2|1268.7|1267.5|1268.2|1267|46
1633684500000|2021-10-08 09:15:00|1268.3|1267.1|1268.6|1267.4|1268.8|1267.6|1268.1|1266.9|22
1633684800000|2021-10-08 09:20:00|1268.7|1267.5|1269.1|1267.9|1269.2|1268|1268.7|1267.5|19
1633685100000|2021-10-08 09:25:00|1269.2|1268|1269.1|1267.9|1269.3|1268.1|1269|1267.8|24
1633685400000|2021-10-08 09:30:00|1269.2|1268|1268.9|1267.7|1269.3|1268.1|1268.8|1267.6|318
1633685700000|2021-10-08 09:35:00|1268.8|1267.6|1268.1|1266.9|1268.8|1267.6|1268.1|1266.9|36
1633686000000|2021-10-08 09:40:00|1268|1266.8|1268.6|1267.4|1268.6|1267.4|1267.8|1266.6|266
1633686300000|2021-10-08 09:45:00|1268.5|1267.3|1268.8|1267.6|1269.1|1267.9|1268.5|1267.3|37
1633686600000|2021-10-08 09:50:00|1269|1267.8|1268.8|1267.6|1269|1267.8|1268.5|1267.3|16
1633686900000|2021-10-08 09:55:00|1269.1|1267.9|1269.2|1268|1269.2|1268|1268.8|1267.6|9
1633687200000|2021-10-08 10:00:00|1269.1|1267.9|1268.3|1267.1|1269.2|1268|1268.3|1267.1|25
1633687500000|2021-10-08 10:05:00|1268.5|1267.3|1267.5|1266.3|1268.5|1267.3|1267.3|1266.1|477
1633687800000|2021-10-08 10:10:00|1267.3|1266.1|1267.6|1266.4|1267.8|1266.6|1267.3|1266.1|108
1633688100000|2021-10-08 10:15:00|1267.8|1266.6|1267.8|1266.6|1268.1|1266.9|1267.8|1266.6|29
1633688400000|2021-10-08 10:20:00|1268.6|1267.4|1268.1|1266.9|1268.6|1267.4|1268.1|1266.9|35
1633688700000|2021-10-08 10:25:00|1268|1266.8|1267.8|1266.6|1268.1|1266.9|1267.6|1266.4|10
1633689000000|2021-10-08 10:30:00|1267.7|1266.5|1268.1|1266.9|1268.1|1266.9|1267.6|1266.4|24
1633689300000|2021-10-08 10:35:00|1268|1266.8|1267.8|1266.6|1268.1|1266.9|1267.7|1266.5|10
1633689600000|2021-10-08 10:40:00|1268.1|1266.9|1267.8|1266.6|1268.2|1267|1267.6|1266.4|35
1633689900000|2021-10-08 10:45:00|1267.7|1266.5|1267.8|1266.6|1268.2|1267|1267.7|1266.5|38
1633690200000|2021-10-08 10:50:00|1267.7|1266.5|1267.7|1266.5|1267.7|1266.5|1267.3|1266.1|45
1633690500000|2021-10-08 10:55:00|1267.6|1266.4|1267.5|1266.3|1267.7|1266.5|1267.5|1266.3|18
1633690800000|2021-10-08 11:00:00|1267.6|1266.4|1268.3|1267.1|1268.5|1267.3|1267.5|1266.3|30
1633691100000|2021-10-08 11:05:00|1268.5|1267.3|1268.2|1267|1268.6|1267.4|1268.2|1267|13
1633691400000|2021-10-08 11:10:00|1268.1|1266.9|1267.8|1266.6|1268.1|1266.9|1267.8|1266.6|35
1633691700000|2021-10-08 11:15:00|1267.9|1266.7|1266.6|1265.4|1267.9|1266.7|1266.5|1265.3|478
1633692000000|2021-10-08 11:20:00|1266.5|1265.3|1266.2|1265|1266.7|1265.5|1266.1|1264.9|62
1633692300000|2021-10-08 11:25:00|1266.3|1265.1|1266.5|1265.3|1266.9|1265.7|1266.3|1265.1|31
1633692600000|2021-10-08 11:30:00|1266.6|1265.4|1266.1|1264.9|1266.7|1265.5|1266|1264.8|138
1633692900000|2021-10-08 11:35:00|1266.2|1265|1265.7|1264.5|1266.7|1265.5|1265.6|1264.4|105
1633693200000|2021-10-08 11:40:00|1265.8|1264.6|1266.7|1265.5|1266.8|1265.6|1265.8|1264.6|38
1633693500000|2021-10-08 11:45:00|1266.8|1265.6|1267|1265.8|1267.1|1265.9|1266.8|1265.6|58
1633693800000|2021-10-08 11:50:00|1267.1|1265.9|1267|1265.8|1267.2|1266|1266.6|1265.4|63
1633694100000|2021-10-08 11:55:00|1266.9|1265.7|1267.3|1266.1|1267.5|1266.3|1266.9|1265.7|56
1633694400000|2021-10-08 12:00:00|1267.6|1266.4|1267.7|1266.5|1267.9|1266.7|1267.3|1266.1|156
1633694700000|2021-10-08 12:05:00|1267.6|1266.4|1266.8|1265.6|1268.1|1266.9|1266.8|1265.6|142
1633695000000|2021-10-08 12:10:00|1266.7|1265.5|1267.3|1266.1|1267.4|1266.2|1266.3|1265.1|128
1633695300000|2021-10-08 12:15:00|1267.5|1266.3|1267|1265.8|1267.6|1266.4|1267|1265.8|89
1633695600000|2021-10-08 12:20:00|1267.1|1265.9|1266.4|1265.2|1267.2|1266|1266.4|1265.2|64
1633695900000|2021-10-08 12:25:00|1266.5|1265.3|1266.2|1265|1266.6|1265.4|1266|1264.8|77
1633696200000|2021-10-08 12:30:00|1266.3|1265.1|1266.9|1265.7|1267.2|1266|1266.2|1265|211
1633696500000|2021-10-08 12:35:00|1267|1265.8|1268.1|1266.9|1268.2|1267|1266.8|1265.6|289
1633696800000|2021-10-08 12:40:00|1268|1266.8|1267.5|1266.3|1268.3|1267.1|1267.5|1266.3|167
1633699800000|2021-10-08 13:30:00|1267.6|1266.4|1260.9|1259.7|1268.4|1267.2|1260.2|1259|2944
1633700100000|2021-10-08 13:35:00|1261|1259.8|1264.6|1263.4|1264.6|1263.4|1260.5|1259.3|1220
1633700400000|2021-10-08 13:40:00|1264.5|1263.3|1265.2|1264|1265.6|1264.4|1263.6|1262.4|1103
1633700700000|2021-10-08 13:45:00|1265.1|1263.9|1266.8|1265.6|1266.8|1265.6|1264.6|1263.4|1034
1633701000000|2021-10-08 13:50:00|1266.6|1265.4|1268|1266.8|1268.6|1267.4|1266.1|1264.9|853
1633701300000|2021-10-08 13:55:00|1268.1|1266.9|1267.7|1266.5|1268.6|1267.4|1267.3|1266.1|877
1633701600000|2021-10-08 14:00:00|1267.8|1266.6|1268|1266.8|1268.9|1267.7|1266.8|1265.6|971
1633701900000|2021-10-08 14:05:00|1268.1|1266.9|1268.3|1267.1|1269.1|1267.9|1267.8|1266.6|679
1633702200000|2021-10-08 14:10:00|1268.1|1266.9|1265.5|1264.3|1268.7|1267.5|1265.4|1264.2|980
1633702500000|2021-10-08 14:15:00|1265.7|1264.5|1266.6|1265.4|1267.2|1266|1265.4|1264.2|789
1633702800000|2021-10-08 14:20:00|1266.3|1265.1|1266.2|1265|1267.2|1266|1265.2|1264|901
1633703100000|2021-10-08 14:25:00|1266.1|1264.9|1266.1|1264.9|1267.6|1266.4|1265.9|1264.7|581
1633703400000|2021-10-08 14:30:00|1266.4|1265.2|1267.5|1266.3|1268.1|1266.9|1266.3|1265.1|1609
1633703700000|2021-10-08 14:35:00|1267.6|1266.4|1268.6|1267.4|1269.2|1268|1267.3|1266.1|1080
1633704000000|2021-10-08 14:40:00|1268.8|1267.6|1268.6|1267.4|1269.1|1267.9|1267.6|1266.4|709
1633704300000|2021-10-08 14:45:00|1268.5|1267.3|1267.6|1266.4|1268.7|1267.5|1267.3|1266.1|611
1633704600000|2021-10-08 14:50:00|1267.5|1266.3|1268.1|1266.9|1268.2|1267|1266.6|1265.4|899
1633704900000|2021-10-08 14:55:00|1268|1266.8|1267.2|1266|1268.1|1266.9|1266.8|1265.6|594
1633705200000|2021-10-08 15:00:00|1267.4|1266.2|1268.4|1267.2|1268.9|1267.7|1267.4|1266.2|616
1633705500000|2021-10-08 15:05:00|1268.6|1267.4|1265.9|1264.7|1269.1|1267.9|1265.9|1264.7|509
1633705800000|2021-10-08 15:10:00|1266|1264.8|1266.6|1265.4|1266.7|1265.5|1265.9|1264.7|617
1633706100000|2021-10-08 15:15:00|1266.7|1265.5|1267.6|1266.4|1268.1|1266.9|1266.1|1264.9|470
1633706400000|2021-10-08 15:20:00|1267.4|1266.2|1267.7|1266.5|1268|1266.8|1267.1|1265.9|533
1633706700000|2021-10-08 15:25:00|1267.6|1266.4|1266.9|1265.7|1267.8|1266.6|1266.6|1265.4|425
1633707000000|2021-10-08 15:30:00|1266.7|1265.5|1264.4|1263.2|1266.7|1265.5|1264.4|1263.2|804
1633707300000|2021-10-08 15:35:00|1264.1|1262.9|1263.4|1262.2|1264.5|1263.3|1263.4|1262.2|861
1633707600000|2021-10-08 15:40:00|1263.6|1262.4|1263.1|1261.9|1264.4|1263.2|1262.9|1261.7|570
1633707900000|2021-10-08 15:45:00|1263.2|1262|1265.6|1264.4|1265.6|1264.4|1262.4|1261.2|599
1633708200000|2021-10-08 15:50:00|1265.5|1264.3|1265.4|1264.2|1266.1|1264.9|1264.9|1263.7|525
1633708500000|2021-10-08 15:55:00|1265.3|1264.1|1263.7|1262.5|1265.9|1264.7|1263.6|1262.4|503
1633708800000|2021-10-08 16:00:00|1263.9|1262.7|1262.6|1261.4|1263.9|1262.7|1262.5|1261.3|407
1633709100000|2021-10-08 16:05:00|1262.4|1261.2|1261.4|1260.2|1262.6|1261.4|1261.4|1260.2|378
1633709400000|2021-10-08 16:10:00|1261.5|1260.3|1262.6|1261.4|1263|1261.8|1261.4|1260.2|479
1633709700000|2021-10-08 16:15:00|1262.7|1261.5|1262.6|1261.4|1263.1|1261.9|1262.1|1260.9|296
1633710000000|2021-10-08 16:20:00|1262.7|1261.5|1262.3|1261.1|1263.2|1262|1262.2|1261|222
1633710300000|2021-10-08 16:25:00|1262.2|1261|1260.2|1259|1262.4|1261.2|1260.2|1259|507
1633710600000|2021-10-08 16:30:00|1260.1|1258.9|1259.6|1258.4|1261.1|1259.9|1259.6|1258.4|847
1633710900000|2021-10-08 16:35:00|1259.7|1258.5|1259.3|1258.1|1260.6|1259.4|1259.3|1258.1|342
1633711200000|2021-10-08 16:40:00|1259.4|1258.2|1259.6|1258.4|1259.7|1258.5|1258.9|1257.7|288
1633711500000|2021-10-08 16:45:00|1259.7|1258.5|1259.9|1258.7|1260.5|1259.3|1259.4|1258.2|429
1633711800000|2021-10-08 16:50:00|1260|1258.8|1258.5|1257.3|1260.6|1259.4|1258.5|1257.3|624
1633712100000|2021-10-08 16:55:00|1258.4|1257.2|1257.9|1256.7|1258.5|1257.3|1257.4|1256.2|615
1633712400000|2021-10-08 17:00:00|1258|1256.8|1255.8|1254.6|1258|1256.8|1255.4|1254.2|3045
1633712700000|2021-10-08 17:05:00|1255.7|1254.5|1256.4|1255.2|1257.5|1256.3|1255.7|1254.5|813
1633713000000|2021-10-08 17:10:00|1256.6|1255.4|1255.9|1254.7|1256.7|1255.5|1255.7|1254.5|1229
1633713300000|2021-10-08 17:15:00|1255.7|1254.5|1256.1|1254.9|1257.4|1256.2|1255.4|1254.2|470
1633713600000|2021-10-08 17:20:00|1255.9|1254.7|1256.8|1255.6|1256.8|1255.6|1255.4|1254.2|542
1633713900000|2021-10-08 17:25:00|1256.7|1255.5|1255.7|1254.5|1256.9|1255.7|1255.7|1254.5|275
1633714200000|2021-10-08 17:30:00|1255.8|1254.6|1256.9|1255.7|1256.9|1255.7|1255.8|1254.6|357
1633714500000|2021-10-08 17:35:00|1257|1255.8|1255.9|1254.7|1257.3|1256.1|1255.4|1254.2|417
1633714800000|2021-10-08 17:40:00|1256.1|1254.9|1254.9|1253.7|1256.6|1255.4|1254.9|1253.7|457
1633715100000|2021-10-08 17:45:00|1255|1253.8|1255.4|1254.2|1255.4|1254.2|1253.8|1252.6|650
1633715400000|2021-10-08 17:50:00|1255.6|1254.4|1256.4|1255.2|1256.4|1255.2|1255.4|1254.2|456
1633715700000|2021-10-08 17:55:00|1256.5|1255.3|1254.9|1253.7|1256.5|1255.3|1254.4|1253.2|511
1633716000000|2021-10-08 18:00:00|1254.8|1253.6|1254.2|1253|1255.4|1254.2|1253.7|1252.5|612
1633716300000|2021-10-08 18:05:00|1254.3|1253.1|1254.7|1253.5|1254.8|1253.6|1253.7|1252.5|444
1633716600000|2021-10-08 18:10:00|1254.4|1253.2|1253.1|1251.9|1255.7|1254.5|1252.4|1251.2|4607
1633716900000|2021-10-08 18:15:00|1253|1251.8|1252.4|1251.2|1253.2|1252|1252.4|1251.2|5416
1633910400000|2021-10-11 00:00:00|1250.1|1248.9|1247|1245.8|1250.6|1249.4|1246.7|1245.5|905
1633910700000|2021-10-11 00:05:00|1247.2|1246|1248.4|1247.2|1248.6|1247.4|1246.3|1245.1|380
1633911000000|2021-10-11 00:10:00|1248.3|1247.1|1247.4|1246.2|1248.4|1247.2|1247.2|1246|68
1633911300000|2021-10-11 00:15:00|1247.5|1246.3|1248.1|1246.9|1248.3|1247.1|1247.5|1246.3|120
1633911600000|2021-10-11 00:20:00|1248|1246.8|1248.4|1247.2|1248.6|1247.4|1247.6|1246.4|73
1633911900000|2021-10-11 00:25:00|1248.3|1247.1|1249.3|1248.1|1249.3|1248.1|1248.1|1246.9|122
1633912200000|2021-10-11 00:30:00|1249.1|1247.9|1249.6|1248.4|1249.6|1248.4|1249|1247.8|39
1633912500000|2021-10-11 00:35:00|1249.5|1248.3|1249.7|1248.5|1249.7|1248.5|1249.3|1248.1|49
1633912800000|2021-10-11 00:40:00|1249.8|1248.6|1249.7|1248.5|1249.9|1248.7|1249.4|1248.2|72
1633913100000|2021-10-11 00:45:00|1249.5|1248.3|1249.4|1248.2|1249.6|1248.4|1249.2|1248|13
1633913400000|2021-10-11 00:50:00|1249.3|1248.1|1249.4|1248.2|1249.4|1248.2|1249.2|1248|7
1633913700000|2021-10-11 00:55:00|1249.3|1248.1|1249.9|1248.7|1249.9|1248.7|1248.9|1247.7|146
1633914000000|2021-10-11 01:00:00|1249.8|1248.6|1252.1|1250.9|1252.1|1250.9|1249.7|1248.5|263
1633914300000|2021-10-11 01:05:00|1251.8|1250.6|1252.8|1251.6|1252.8|1251.6|1251.4|1250.2|284
1633914600000|2021-10-11 01:10:00|1252.7|1251.5|1253.1|1251.9|1253.3|1252.1|1252.6|1251.4|187
1633914900000|2021-10-11 01:15:00|1253.2|1252|1252.7|1251.5|1253.5|1252.3|1252.3|1251.1|253
1633915200000|2021-10-11 01:20:00|1252.6|1251.4|1254.2|1253|1254.4|1253.2|1252.6|1251.4|363
1633915500000|2021-10-11 01:25:00|1254.1|1252.9|1254.1|1252.9|1254.6|1253.4|1253.8|1252.6|99
1633915800000|2021-10-11 01:30:00|1254.2|1253|1256.2|1255|1256.2|1255|1254|1252.8|240
1633916100000|2021-10-11 01:35:00|1256.3|1255.1|1256.1|1254.9|1256.3|1255.1|1255.8|1254.6|331
1633916400000|2021-10-11 01:40:00|1256|1254.8|1255.8|1254.6|1256.3|1255.1|1255.5|1254.3|94
1633916700000|2021-10-11 01:45:00|1256|1254.8|1254.7|1253.5|1256.3|1255.1|1254.6|1253.4|80
1633917000000|2021-10-11 01:50:00|1254.6|1253.4|1253.7|1252.5|1254.8|1253.6|1253.7|1252.5|34
1633917300000|2021-10-11 01:55:00|1253.8|1252.6|1253.6|1252.4|1253.8|1252.6|1253.3|1252.1|60
1633917600000|2021-10-11 02:00:00|1253.7|1252.5|1252.8|1251.6|1254.6|1253.4|1252.7|1251.5|97
1633917900000|2021-10-11 02:05:00|1252.7|1251.5|1253.7|1252.5|1254.2|1253|1252.7|1251.5|150
1633918200000|2021-10-11 02:10:00|1253.8|1252.6|1254.2|1253|1254.5|1253.3|1253.7|1252.5|64
1633918500000|2021-10-11 02:15:00|1254.3|1253.1|1254|1252.8|1254.3|1253.1|1254|1252.8|14
1633918800000|2021-10-11 02:20:00|1253.8|1252.6|1254|1252.8|1254.2|1253|1253.8|1252.6|910
1633919100000|2021-10-11 02:25:00|1253.8|1252.6|1253.7|1252.5|1254|1252.8|1253.6|1252.4|29
1633919400000|2021-10-11 02:30:00|1254|1252.8|1256.2|1255|1256.3|1255.1|1253.8|1252.6|288
1633919700000|2021-10-11 02:35:00|1256|1254.8|1256.6|1255.4|1256.6|1255.4|1256|1254.8|279
1633920000000|2021-10-11 02:40:00|1256.7|1255.5|1257.3|1256.1|1257.6|1256.4|1256.7|1255.5|144
1633920300000|2021-10-11 02:45:00|1257.5|1256.3|1256.7|1255.5|1257.5|1256.3|1256.6|1255.4|33
1633920600000|2021-10-11 02:50:00|1256.8|1255.6|1256.6|1255.4|1257.4|1256.2|1256.6|1255.4|93
1633920900000|2021-10-11 02:55:00|1256.3|1255.1|1257.1|1255.9|1257.1|1255.9|1256.1|1254.9|151
1633921200000|2021-10-11 03:00:00|1256.7|1255.5|1256.3|1255.1|1257.1|1255.9|1256.1|1254.9|212
1633921500000|2021-10-11 03:05:00|1256.1|1254.9|1256.8|1255.6|1256.8|1255.6|1255.5|1254.3|158
1633921800000|2021-10-11 03:10:00|1257.1|1255.9|1256.8|1255.6|1257.3|1256.1|1256.7|1255.5|162
1633922100000|2021-10-11 03:15:00|1257|1255.8|1256.2|1255|1257.3|1256.1|1256.1|1254.9|257
1633922400000|2021-10-11 03:20:00|1256.3|1255.1|1257.6|1256.4|1257.6|1256.4|1256.2|1255|165
1633922700000|2021-10-11 03:25:00|1257.4|1256.2|1257.2|1256|1257.6|1256.4|1257.1|1255.9|42
1633923000000|2021-10-11 03:30:00|1257.6|1256.4|1257.3|1256.1|1258.1|1256.9|1257.1|1255.9|166
1633923300000|2021-10-11 03:35:00|1257.6|1256.4|1257.8|1256.6|1258|1256.8|1257.5|1256.3|27
1633923600000|2021-10-11 03:40:00|1257.7|1256.5|1257.3|1256.1|1257.7|1256.5|1257.3|1256.1|26
1633923900000|2021-10-11 03:45:00|1257.6|1256.4|1257.5|1256.3|1257.6|1256.4|1257.5|1256.3|8
1633924200000|2021-10-11 03:50:00|1257.6|1256.4|1257.7|1256.5|1257.8|1256.6|1257.4|1256.2|13
1633924500000|2021-10-11 03:55:00|1258|1256.8|1258.1|1256.9|1258.1|1256.9|1258|1256.8|16
1633924800000|2021-10-11 04:00:00|1258.3|1257.1|1258.1|1256.9|1258.3|1257.1|1258.1|1256.9|14
1633925100000|2021-10-11 04:05:00|1258.3|1257.1|1258.1|1256.9|1258.3|1257.1|1258.1|1256.9|16
1633925400000|2021-10-11 04:10:00|1257.8|1256.6|1257.7|1256.5|1257.9|1256.7|1257.7|1256.5|12
1633925700000|2021-10-11 04:15:00|1257.8|1256.6|1257.6|1256.4|1257.8|1256.6|1257.3|1256.1|41
1633926000000|2021-10-11 04:20:00|1257.8|1256.6|1257.7|1256.5|1257.8|1256.6|1257.7|1256.5|4
1633926300000|2021-10-11 04:25:00|1257.6|1256.4|1257.6|1256.4|1257.7|1256.5|1257.6|1256.4|1
1633926600000|2021-10-11 04:30:00|1257.8|1256.6|1257.8|1256.6|1258.1|1256.9|1257.8|1256.6|22
1633926900000|2021-10-11 04:35:00|||||||||27
1633927200000|2021-10-11 04:40:00|||||||||20
1633927500000|2021-10-11 04:45:00|1257.9|1256.7|1258.3|1257.1|1258.3|1257.1|1257.9|1256.7|26
1633927800000|2021-10-11 04:50:00|1258.6|1257.4|1258.3|1257.1|1258.6|1257.4|1258.3|1257.1|24
1633928100000|2021-10-11 04:55:00|1258.1|1256.9|1258.2|1257|1258.2|1257|1258.1|1256.9|29
1633928400000|2021-10-11 05:00:00|1258.1|1256.9|1258.6|1257.4|1258.6|1257.4|1257.9|1256.7|109
1633928700000|2021-10-11 05:05:00|1258.8|1257.6|1258.7|1257.5|1259.1|1257.9|1258.5|1257.3|70
1633929000000|2021-10-11 05:10:00|1258.6|1257.4|1258.8|1257.6|1259.1|1257.9|1258.6|1257.4|12
1633929300000|2021-10-11 05:15:00|1258.9|1257.7|1258.8|1257.6|1258.9|1257.7|1258.2|1257|25
1633929600000|2021-10-11 05:20:00|1258.7|1257.5|1258.6|1257.4|1258.8|1257.6|1258.6|1257.4|1
1633929900000|2021-10-11 05:25:00|1258.8|1257.6|1258.8|1257.6|1258.8|1257.6|1258.8|1257.6|17
1633930200000|2021-10-11 05:30:00|1259|1257.8|1260.3|1259.1|1261|1259.8|1259|1257.8|426
1633930500000|2021-10-11 05:35:00|1260.5|1259.3|1260.6|1259.4|1261.8|1260.6|1260.5|1259.3|202
1633930800000|2021-10-11 05:40:00|1260.8|1259.6|1260.6|1259.4|1261.3|1260.1|1260.2|1259|156
1633931100000|2021-10-11 05:45:00|1260.5|1259.3|1261.3|1260.1|1261.3|1260.1|1260.3|1259.1|156
1633931400000|2021-10-11 05:50:00|1261.6|1260.4|1261.8|1260.6|1262|1260.8|1261.1|1259.9|235
1633931700000|2021-10-11 05:55:00|1261.6|1260.4|1261.6|1260.4|1262.1|1260.9|1261.2|1260|318
1633932000000|2021-10-11 06:00:00|1261.3|1260.1|1260.3|1259.1|1261.3|1260.1|1260|1258.8|158
1633932300000|2021-10-11 06:05:00|1260.2|1259|1259.7|1258.5|1260.2|1259|1259|1257.8|107
1633932600000|2021-10-11 06:10:00|1259.6|1258.4|1259.2|1258|1259.8|1258.6|1258.8|1257.6|59
1633932900000|2021-10-11 06:15:00|1259|1257.8|1258.3|1257.1|1259.3|1258.1|1257.9|1256.7|38
1633933200000|2021-10-11 06:20:00|1258.2|1257|1257.8|1256.6|1258.5|1257.3|1257.8|1256.6|46
1633933500000|2021-10-11 06:25:00|1258|1256.8|1257.7|1256.5|1258.2|1257|1257.6|1256.4|45
1633933800000|2021-10-11 06:30:00|1257.8|1256.6|1257.1|1255.9|1257.8|1256.6|1256.8|1255.6|98
1633934100000|2021-10-11 06:35:00|1257.2|1256|1257.3|1256.1|1257.6|1256.4|1256.9|1255.7|23
1633934400000|2021-10-11 06:40:00|1257.2|1256|1257.2|1256|1257.6|1256.4|1256.7|1255.5|44
1633934700000|2021-10-11 06:45:00|1257.1|1255.9|1257.2|1256|1257.3|1256.1|1256.4|1255.2|50
1633935000000|2021-10-11 06:50:00|1257.1|1255.9|1257.3|1256.1|1257.3|1256.1|1256.6|1255.4|19
1633935300000|2021-10-11 06:55:00|1257.2|1256|1257.6|1256.4|1257.7|1256.5|1257.1|1255.9|45
1633935600000|2021-10-11 07:00:00|1257.5|1256.3|1258.3|1257.1|1258.8|1257.6|1257.3|1256.1|35
1633935900000|2021-10-11 07:05:00|1258.6|1257.4|1259|1257.8|1260|1258.8|1258.3|1257.1|58
1633936200000|2021-10-11 07:10:00|1259.1|1257.9|1258.6|1257.4|1259.1|1257.9|1258.3|1257.1|9
1633936500000|2021-10-11 07:15:00|1258.5|1257.3|1259|1257.8|1259|1257.8|1258.5|1257.3|7
1633936800000|2021-10-11 07:20:00|1259.1|1257.9|1259.1|1257.9|1259.3|1258.1|1259|1257.8|11
1633937100000|2021-10-11 07:25:00|1259.2|1258|1259.1|1257.9|1259.3|1258.1|1258.8|1257.6|26
1633937400000|2021-10-11 07:30:00|1259.3|1258.1|1260.1|1258.9|1260.1|1258.9|1259|1257.8|45
1633937700000|2021-10-11 07:35:00|1260|1258.8|1259.8|1258.6|1260.1|1258.9|1259.8|1258.6|9
1633938000000|2021-10-11 07:40:00|1259.9|1258.7|1260.1|1258.9|1260.2|1259|1259.3|1258.1|29
1633938300000|2021-10-11 07:45:00|1260|1258.8|1259.5|1258.3|1260.1|1258.9|1259.5|1258.3|36
1633938600000|2021-10-11 07:50:00|1259.6|1258.4|1258.7|1257.5|1259.6|1258.4|1258.6|1257.4|29
1633938900000|2021-10-11 07:55:00|1258.8|1257.6|1258.9|1257.7|1259|1257.8|1258.6|1257.4|15
1633939200000|2021-10-11 08:00:00|1258.7|1257.5|1259|1257.8|1259.2|1258|1258.7|1257.5|41
1633939500000|2021-10-11 08:05:00|1258.8|1257.6|1258.5|1257.3|1258.8|1257.6|1258.5|1257.3|10
1633939800000|2021-10-11 08:10:00|1258.6|1257.4|1258.6|1257.4|1258.6|1257.4|1258.4|1257.2|11
1633940100000|2021-10-11 08:15:00|1258.7|1257.5|1258.4|1257.2|1258.7|1257.5|1258.4|1257.2|7
1633940400000|2021-10-11 08:20:00|1258.5|1257.3|1257.9|1256.7|1258.5|1257.3|1257.6|1256.4|10
1633940700000|2021-10-11 08:25:00|1257.7|1256.5|1258.2|1257|1258.2|1257|1257.5|1256.3|24
1633941000000|2021-10-11 08:30:00|1258.1|1256.9|1257.8|1256.6|1258.7|1257.5|1257.7|1256.5|25
1633941300000|2021-10-11 08:35:00|1257.9|1256.7|1257.9|1256.7|1258.1|1256.9|1257.6|1256.4|7
1633941600000|2021-10-11 08:40:00|1258|1256.8|1257.6|1256.4|1258.1|1256.9|1257.6|1256.4|11
1633941900000|2021-10-11 08:45:00|1257.7|1256.5|1257.2|1256|1257.7|1256.5|1257.2|1256|10
1633942200000|2021-10-11 08:50:00|1257.4|1256.2|1258.4|1257.2|1258.5|1257.3|1257.4|1256.2|28
1633942500000|2021-10-11 08:55:00|1258.3|1257.1|1258.1|1256.9|1258.5|1257.3|1257.7|1256.5|13
1633942800000|2021-10-11 09:00:00|1258.2|1257|1258.5|1257.3|1258.6|1257.4|1258.2|1257|32
1633943100000|2021-10-11 09:05:00|1258.4|1257.2|1258|1256.8|1258.5|1257.3|1258|1256.8|53
1633943400000|2021-10-11 09:10:00|1257.9|1256.7|1257.6|1256.4|1258.1|1256.9|1257.2|1256|28
1633943700000|2021-10-11 09:15:00|1257.5|1256.3|1257.6|1256.4|1257.6|1256.4|1257|1255.8|35
1633944000000|2021-10-11 09:20:00|1258|1256.8|1257.6|1256.4|1258.1|1256.9|1257.6|1256.4|24
1633944300000|2021-10-11 09:25:00|1257.7|1256.5|1257.1|1255.9|1257.7|1256.5|1257.1|1255.9|17
1633944600000|2021-10-11 09:30:00|1257.2|1256|1256.1|1254.9|1257.2|1256|1256.1|1254.9|38
1633944900000|2021-10-11 09:35:00|1256|1254.8|1256.2|1255|1256.6|1255.4|1256|1254.8|40
1633945200000|2021-10-11 09:40:00|1256.3|1255.1|1256.6|1255.4|1256.6|1255.4|1256.2|1255|25
1633945500000|2021-10-11 09:45:00|1256.2|1255|1256.6|1255.4|1256.6|1255.4|1256.1|1254.9|26
1633945800000|2021-10-11 09:50:00|1256.5|1255.3|1256.7|1255.5|1256.7|1255.5|1256.2|1255|13
1633946100000|2021-10-11 09:55:00|1256.9|1255.7|1257|1255.8|1257|1255.8|1256.5|1255.3|123
1633946400000|2021-10-11 10:00:00|1257.1|1255.9|1255.6|1254.4|1257.1|1255.9|1255.2|1254|103
1633946700000|2021-10-11 10:05:00|1255.7|1254.5|1255.6|1254.4|1256.2|1255|1255.6|1254.4|19
1633947000000|2021-10-11 10:10:00|1255.5|1254.3|1255.3|1254.1|1255.6|1254.4|1255.3|1254.1|12
1633947300000|2021-10-11 10:15:00|1255.5|1254.3|1255.6|1254.4|1255.6|1254.4|1255.1|1253.9|30
1633947600000|2021-10-11 10:20:00|1255.5|1254.3|1255.5|1254.3|1255.7|1254.5|1255.3|1254.1|13
1633947900000|2021-10-11 10:25:00|1255.3|1254.1|1255.5|1254.3|1255.6|1254.4|1255.2|1254|4
1633948200000|2021-10-11 10:30:00|1255.3|1254.1|1256.3|1255.1|1256.5|1255.3|1255.3|1254.1|20
1633948500000|2021-10-11 10:35:00|1256.5|1255.3|1256.2|1255|1256.6|1255.4|1256|1254.8|24
1633948800000|2021-10-11 10:40:00|1256|1254.8|1256.5|1255.3|1256.5|1255.3|1256|1254.8|17
1633949100000|2021-10-11 10:45:00|1256.2|1255|1255.6|1254.4|1256.2|1255|1255.2|1254|13
1633949400000|2021-10-11 10:50:00|1255.5|1254.3|1255.7|1254.5|1256.1|1254.9|1255.5|1254.3|448
1633949700000|2021-10-11 10:55:00|1255.6|1254.4|1255.5|1254.3|1255.6|1254.4|1255.4|1254.2|17
1633950000000|2021-10-11 11:00:00|1255.3|1254.1|1256.5|1255.3|1256.5|1255.3|1255.1|1253.9|19
1633950300000|2021-10-11 11:05:00|1257|1255.8|1256.5|1255.3|1257|1255.8|1256.5|1255.3|16
1633950600000|2021-10-11 11:10:00|1256.6|1255.4|1256.1|1254.9|1256.8|1255.6|1256|1254.8|476
1633950900000|2021-10-11 11:15:00|1256.2|1255|1254.4|1253.2|1256.2|1255|1254.4|1253.2|101
1633951200000|2021-10-11 11:20:00|1254.2|1253|1254.5|1253.3|1254.6|1253.4|1253.9|1252.7|65
1633951500000|2021-10-11 11:25:00|1254.4|1253.2|1254.9|1253.7|1255.1|1253.9|1254.4|1253.2|17
1633951800000|2021-10-11 11:30:00|1254.8|1253.6|1255|1253.8|1255.1|1253.9|1254.7|1253.5|11
1633952100000|2021-10-11 11:35:00|1255.1|1253.9|1255.1|1253.9|1255.1|1253.9|1254.6|1253.4|31
1633952400000|2021-10-11 11:40:00|1255|1253.8|1255.1|1253.9|1255.7|1254.5|1255|1253.8|123
1633952700000|2021-10-11 11:45:00|1254.9|1253.7|1255.4|1254.2|1255.5|1254.3|1254.7|1253.5|25
1633953000000|2021-10-11 11:50:00|1255.5|1254.3|1256.2|1255|1256.9|1255.7|1255.5|1254.3|68
1633953300000|2021-10-11 11:55:00|1256.1|1254.9|1255.4|1254.2|1256.1|1254.9|1255.4|1254.2|45
1633953600000|2021-10-11 12:00:00|1255.2|1254|1255.2|1254|1255.6|1254.4|1254.9|1253.7|159
1633953900000|2021-10-11 12:05:00|1255.3|1254.1|1255.3|1254.1|1255.6|1254.4|1255.1|1253.9|40
1633954200000|2021-10-11 12:10:00|1255.4|1254.2|1255.6|1254.4|1256.4|1255.2|1255.2|1254|65
1633954500000|2021-10-11 12:15:00|1255.7|1254.5|1257|1255.8|1257.1|1255.9|1255.7|1254.5|111
1633954800000|2021-10-11 12:20:00|1257.1|1255.9|1257|1255.8|1257.2|1256|1256.9|1255.7|42
1633955100000|2021-10-11 12:25:00|1257.1|1255.9|1256.6|1255.4|1257.1|1255.9|1256.2|1255|112
1633955400000|2021-10-11 12:30:00|1256.5|1255.3|1255.5|1254.3|1256.6|1255.4|1255.1|1253.9|87
1633955700000|2021-10-11 12:35:00|1255.4|1254.2|1254.3|1253.1|1255.4|1254.2|1254.3|1253.1|57
1633956000000|2021-10-11 12:40:00|1254.4|1253.2|1254.9|1253.7|1255.4|1254.2|1253.9|1252.7|158
1633959000000|2021-10-11 13:30:00|1255.4|1254.2|1252.1|1250.9|1256.4|1255.2|1252|1250.8|2150
1633959300000|2021-10-11 13:35:00|1252|1250.8|1252.9|1251.7|1253.4|1252.2|1250.4|1249.2|1048
1633959600000|2021-10-11 13:40:00|1253.1|1251.9|1250.1|1248.9|1253.1|1251.9|1250.1|1248.9|579
1633959900000|2021-10-11 13:45:00|1250.4|1249.2|1250.1|1248.9|1250.7|1249.5|1249.6|1248.4|844
1633960200000|2021-10-11 13:50:00|1250.2|1249|1251.6|1250.4|1252.6|1251.4|1250.2|1249|829
1633960500000|2021-10-11 13:55:00|1251.7|1250.5|1249.9|1248.7|1251.7|1250.5|1249.6|1248.4|947
1633960800000|2021-10-11 14:00:00|1250|1248.8|1250.9|1249.7|1252.4|1251.2|1249.6|1248.4|632
1633961100000|2021-10-11 14:05:00|1251.1|1249.9|1250.9|1249.7|1251.1|1249.9|1250.1|1248.9|219
1633961400000|2021-10-11 14:10:00|1250.6|1249.4|1249.9|1248.7|1251.4|1250.2|1249.6|1248.4|441
1633961700000|2021-10-11 14:15:00|1250.4|1249.2|1250.4|1249.2|1251.3|1250.1|1249.6|1248.4|439
1633962000000|2021-10-11 14:20:00|1250.3|1249.1|1250.1|1248.9|1251.1|1249.9|1249.8|1248.6|624
1633962300000|2021-10-11 14:25:00|1249.9|1248.7|1249.9|1248.7|1250.6|1249.4|1249.6|1248.4|859
1633962600000|2021-10-11 14:30:00|1249.6|1248.4|1250.1|1248.9|1250.9|1249.7|1249.6|1248.4|445
1633962900000|2021-10-11 14:35:00|1250|1248.8|1250.4|1249.2|1250.6|1249.4|1249.8|1248.6|623
1633963200000|2021-10-11 14:40:00|1250.3|1249.1|1248.6|1247.4|1250.5|1249.3|1248.4|1247.2|1026
1633963500000|2021-10-11 14:45:00|1248.9|1247.7|1251.4|1250.2|1251.4|1250.2|1248.9|1247.7|570
1633963800000|2021-10-11 14:50:00|1251.1|1249.9|1250.1|1248.9|1251.4|1250.2|1250|1248.8|675
1633964100000|2021-10-11 14:55:00|1250.4|1249.2|1248.6|1247.4|1250.4|1249.2|1248.6|1247.4|415
1633964400000|2021-10-11 15:00:00|1248.5|1247.3|1248.1|1246.9|1249.4|1248.2|1248|1246.8|267
1633964700000|2021-10-11 15:05:00|1248|1246.8|1246.1|1244.9|1248.4|1247.2|1245.6|1244.4|860
1633965000000|2021-10-11 15:10:00|1245.9|1244.7|1245.6|1244.4|1246.1|1244.9|1245.4|1244.2|587
1633965300000|2021-10-11 15:15:00|1245.4|1244.2|1245.3|1244.1|1246.1|1244.9|1245|1243.8|561
1633965600000|2021-10-11 15:20:00|1245.4|1244.2|1245.1|1243.9|1245.4|1244.2|1244.6|1243.4|487
1633965900000|2021-10-11 15:25:00|1245.4|1244.2|1245.1|1243.9|1245.6|1244.4|1245.1|1243.9|451
1633966200000|2021-10-11 15:30:00|1245.3|1244.1|1244.6|1243.4|1245.4|1244.2|1244.6|1243.4|514
1633966500000|2021-10-11 15:35:00|1244.8|1243.6|1244.9|1243.7|1244.9|1243.7|1243.6|1242.4|2210
1633966800000|2021-10-11 15:40:00|1244.8|1243.6|1244.9|1243.7|1245|1243.8|1244.5|1243.3|543
1633967100000|2021-10-11 15:45:00|1244.7|1243.5|1244.1|1242.9|1245|1243.8|1243.9|1242.7|383
1633967400000|2021-10-11 15:50:00|1244|1242.8|1244.1|1242.9|1244.1|1242.9|1243.6|1242.4|374
1633967700000|2021-10-11 15:55:00|1244.2|1243|1244.1|1242.9|1245.1|1243.9|1243.9|1242.7|530
1633968000000|2021-10-11 16:00:00|1244.2|1243|1243.7|1242.5|1244.2|1243|1243.4|1242.2|429
1633968300000|2021-10-11 16:05:00|1243.4|1242.2|1243.8|1242.6|1243.9|1242.7|1243.4|1242.2|324
1633968600000|2021-10-11 16:10:00|1243.9|1242.7|1243.7|1242.5|1243.9|1242.7|1242.9|1241.7|573
1633968900000|2021-10-11 16:15:00|1243.6|1242.4|1242.9|1241.7|1243.7|1242.5|1242.9|1241.7|308
1633969200000|2021-10-11 16:20:00|1243.4|1242.2|1242.7|1241.5|1243.4|1242.2|1242.7|1241.5|261
1633969500000|2021-10-11 16:25:00|1242.9|1241.7|1243.2|1242|1243.2|1242|1242.9|1241.7|298
1633969800000|2021-10-11 16:30:00|1242.9|1241.7|1242.4|1241.2|1243.2|1242|1242.4|1241.2|400
1633970100000|2021-10-11 16:35:00|1242.8|1241.6|1242.9|1241.7|1243.2|1242|1242.4|1241.2|451
1633970400000|2021-10-11 16:40:00|1243.2|1242|1242.4|1241.2|1243.2|1242|1242.4|1241.2|308
1633970700000|2021-10-11 16:45:00|1242.7|1241.5|1242.4|1241.2|1242.7|1241.5|1241.9|1240.7|429
1633971000000|2021-10-11 16:50:00|1242.7|1241.5|1243.2|1242|1243.2|1242|1242.7|1241.5|448
1633971300000|2021-10-11 16:55:00|1243.4|1242.2|1242.9|1241.7|1243.9|1242.7|1242.9|1241.7|477
1633971600000|2021-10-11 17:00:00|1243|1241.8|1241.3|1240.1|1243|1241.8|1241.2|1240|434
1633971900000|2021-10-11 17:05:00|1241.2|1240|1240.4|1239.2|1241.3|1240.1|1240.2|1239|470
1633972200000|2021-10-11 17:10:00|1240.3|1239.1|1240.2|1239|1240.7|1239.5|1239.9|1238.7|411
1633972500000|2021-10-11 17:15:00|1239.9|1238.7|1239.8|1238.6|1240.2|1239|1239.4|1238.2|404
1633972800000|2021-10-11 17:20:00|1239.7|1238.5|1239.7|1238.5|1239.9|1238.7|1239.4|1238.2|547
1633973100000|2021-10-11 17:25:00|1239.5|1238.3|1239.2|1238|1239.5|1238.3|1239.1|1237.9|425
1633973400000|2021-10-11 17:30:00|1239.1|1237.9|1239.3|1238.1|1239.5|1238.3|1239.1|1237.9|457
1633973700000|2021-10-11 17:35:00|1239.2|1238|1239.8|1238.6|1239.8|1238.6|1239.1|1237.9|531
1633974000000|2021-10-11 17:40:00|1239.9|1238.7|1240.9|1239.7|1241.2|1240|1239.9|1238.7|556
1633974300000|2021-10-11 17:45:00|1241.1|1239.9|1240.4|1239.2|1241.1|1239.9|1240.2|1239|178
1633974600000|2021-10-11 17:50:00|1240.5|1239.3|1240.2|1239|1240.5|1239.3|1240.1|1238.9|281
1633974900000|2021-10-11 17:55:00|1240.3|1239.1|1240.3|1239.1|1240.4|1239.2|1239.9|1238.7|571
1633975200000|2021-10-11 18:00:00|1240.4|1239.2|1240.3|1239.1|1241.2|1240|1239.9|1238.7|939
1633975500000|2021-10-11 18:05:00|1240.2|1239|1239.9|1238.7|1240.3|1239.1|1239.6|1238.4|911
1633975800000|2021-10-11 18:10:00|1239.8|1238.6|1238.9|1237.7|1239.9|1238.7|1238.9|1237.7|3097
1633976100000|2021-10-11 18:15:00|1238.8|1237.6|1238.6|1237.4|1239.2|1238|1237.9|1236.7|1692
1633996800000|2021-10-12 00:00:00|1237.1|1235.9|1237.2|1236|1237.4|1236.2|1236.4|1235.2|596
1633997100000|2021-10-12 00:05:00|1236.9|1235.7|1236.9|1235.7|1237|1235.8|1236.7|1235.5|148
1633997400000|2021-10-12 00:10:00|1237|1235.8|1236.9|1235.7|1237|1235.8|1236.8|1235.6|54
1633997700000|2021-10-12 00:15:00|1237.2|1236|1237.2|1236|1237.4|1236.2|1236.9|1235.7|105
1633998000000|2021-10-12 00:20:00|1237|1235.8|1237|1235.8|1237.2|1236|1236.9|1235.7|55
1633998300000|2021-10-12 00:25:00|1236.9|1235.7|1236.9|1235.7|1237|1235.8|1236.9|1235.7|71
1633998600000|2021-10-12 00:30:00|1236.8|1235.6|1236.8|1235.6|1237.2|1236|1236.8|1235.6|24
1633998900000|2021-10-12 00:35:00|1236.9|1235.7|1236.7|1235.5|1236.9|1235.7|1236.7|1235.5|80
1633999200000|2021-10-12 00:40:00|1236.9|1235.7|1236.7|1235.5|1236.9|1235.7|1236.7|1235.5|122
1633999500000|2021-10-12 00:45:00|1236.4|1235.2|1236.5|1235.3|1236.7|1235.5|1236.4|1235.2|24
1633999800000|2021-10-12 00:50:00|1236.4|1235.2|1236.7|1235.5|1236.8|1235.6|1236.4|1235.2|57
1634000100000|2021-10-12 00:55:00|1236.5|1235.3|1236.2|1235|1236.9|1235.7|1236|1234.8|224
1634000400000|2021-10-12 01:00:00|1236|1234.8|1236.4|1235.2|1236.5|1235.3|1235.2|1234|197
1634000700000|2021-10-12 01:05:00|1236.5|1235.3|1236.7|1235.5|1237.2|1236|1236.2|1235|191
1634001000000|2021-10-12 01:10:00|1236.8|1235.6|1236.3|1235.1|1236.9|1235.7|1236.3|1235.1|159
1634001300000|2021-10-12 01:15:00|1236.4|1235.2|1236.8|1235.6|1237.2|1236|1236.3|1235.1|243
1634001600000|2021-10-12 01:20:00|1236.9|1235.7|1236.4|1235.2|1237.4|1236.2|1236.4|1235.2|136
1634001900000|2021-10-12 01:25:00|1236.5|1235.3|1236.3|1235.1|1237.2|1236|1236.2|1235|90
1634002200000|2021-10-12 01:30:00|1236.2|1235|1236|1234.8|1236.3|1235.1|1235.8|1234.6|116
1634002500000|2021-10-12 01:35:00|1235.9|1234.7|1236.9|1235.7|1236.9|1235.7|1235.8|1234.6|164
1634002800000|2021-10-12 01:40:00|1236.8|1235.6|1236.2|1235|1237|1235.8|1235.8|1234.6|281
1634003100000|2021-10-12 01:45:00|1236.3|1235.1|1236.8|1235.6|1237|1235.8|1236.2|1235|78
1634003400000|2021-10-12 01:50:00|1236.7|1235.5|1237.2|1236|1237.2|1236|1236.4|1235.2|116
1634003700000|2021-10-12 01:55:00|1237.3|1236.1|1237.5|1236.3|1238|1236.8|1237.2|1236|108
1634004000000|2021-10-12 02:00:00|1237.4|1236.2|1238.5|1237.3|1238.5|1237.3|1237.4|1236.2|188
1634004300000|2021-10-12 02:05:00|1238.7|1237.5|1239.3|1238.1|1239.4|1238.2|1238.4|1237.2|286
1634004600000|2021-10-12 02:10:00|1239.4|1238.2|1239.4|1238.2|1239.7|1238.5|1239.4|1238.2|190
1634004900000|2021-10-12 02:15:00|1239.5|1238.3|1239.2|1238|1239.5|1238.3|1239.2|1238|25
1634005200000|2021-10-12 02:20:00|1239|1237.8|1239.4|1238.2|1239.4|1238.2|1239|1237.8|22
1634005500000|2021-10-12 02:25:00|1239.2|1238|1239.2|1238|1239.2|1238|1238.9|1237.7|13
1634005800000|2021-10-12 02:30:00|1239.3|1238.1|1239.3|1238.1|1239.6|1238.4|1238.8|1237.6|107
1634006100000|2021-10-12 02:35:00|1239.2|1238|1239.9|1238.7|1240.2|1239|1239.2|1238|232
1634006400000|2021-10-12 02:40:00|1239.7|1238.5|1239.4|1238.2|1240|1238.8|1239.4|1238.2|196
1634006700000|2021-10-12 02:45:00|1239.1|1237.9|1239.7|1238.5|1239.9|1238.7|1239|1237.8|217
1634007000000|2021-10-12 02:50:00|1239.9|1238.7|1239.1|1237.9|1240.3|1239.1|1238.9|1237.7|147
1634007300000|2021-10-12 02:55:00|1238.8|1237.6|1240|1238.8|1240.4|1239.2|1238.8|1237.6|189
1634007600000|2021-10-12 03:00:00|1240.1|1238.9|1240.4|1239.2|1240.4|1239.2|1239.9|1238.7|97
1634007900000|2021-10-12 03:05:00|1240.2|1239|1239.7|1238.5|1240.2|1239|1239.4|1238.2|140
1634008200000|2021-10-12 03:10:00|1239.6|1238.4|1239.7|1238.5|1239.7|1238.5|1239.4|1238.2|12
1634008500000|2021-10-12 03:15:00|1239.6|1238.4|1239.6|1238.4|1239.9|1238.7|1239.6|1238.4|55
1634008800000|2021-10-12 03:20:00|1239.4|1238.2|1239.2|1238|1239.7|1238.5|1239.2|1238|32
1634009100000|2021-10-12 03:25:00|1239.3|1238.1|1239.2|1238|1239.3|1238.1|1238.9|1237.7|9
1634009400000|2021-10-12 03:30:00|1239.1|1237.9|1239.2|1238|1239.3|1238.1|1239.1|1237.9|17
1634009700000|2021-10-12 03:35:00|1239.3|1238.1|1239.3|1238.1|1239.3|1238.1|1239.2|1238|0
1634010000000|2021-10-12 03:40:00|1239.2|1238|1239.4|1238.2|1239.4|1238.2|1239.2|1238|0
1634010300000|2021-10-12 03:45:00|1239.3|1238.1|1239.2|1238|1239.4|1238.2|1239.2|1238|23
1634010900000|2021-10-12 03:55:00|1239.1|1237.9|1238.9|1237.7|1239.2|1238|1238.9|1237.7|44
1634011200000|2021-10-12 04:00:00|1239|1237.8|1239|1237.8|1239.2|1238|1238.9|1237.7|12
1634011500000|2021-10-12 04:05:00|1238.9|1237.7|1238.9|1237.7|1239.1|1237.9|1238.9|1237.7|13
1634011800000|2021-10-12 04:10:00|1238.7|1237.5|1238.7|1237.5|1238.7|1237.5|1238.7|1237.5|8
1634012100000|2021-10-12 04:15:00|1238.6|1237.4|1238.6|1237.4|1238.7|1237.5|1238.6|1237.4|3
1634012400000|2021-10-12 04:20:00|1238.7|1237.5|1239.2|1238|1239.2|1238|1238.7|1237.5|33
1634012700000|2021-10-12 04:25:00|1239.3|1238.1|1239.3|1238.1|1239.3|1238.1|1239.3|1238.1|15
1634013000000|2021-10-12 04:30:00|1239.2|1238|1239.1|1237.9|1239.2|1238|1238.7|1237.5|39
1634013300000|2021-10-12 04:35:00|1239|1237.8|1238.9|1237.7|1239.2|1238|1238.9|1237.7|10
1634013600000|2021-10-12 04:40:00|1239|1237.8|1238.9|1237.7|1239|1237.8|1238.9|1237.7|7
1634013900000|2021-10-12 04:45:00|||||||||19
1634014200000|2021-10-12 04:50:00|1239.2|1238|1238.9|1237.7|1239.2|1238|1238.9|1237.7|14
1634014500000|2021-10-12 04:55:00|1239|1237.8|1238.8|1237.6|1239.2|1238|1238.7|1237.5|17
1634014800000|2021-10-12 05:00:00|1238.7|1237.5|1238.9|1237.7|1239|1237.8|1238.7|1237.5|17
1634015100000|2021-10-12 05:05:00|1239|1237.8|1239.4|1238.2|1239.4|1238.2|1238.9|1237.7|19
1634015400000|2021-10-12 05:10:00|1239.3|1238.1|1239.2|1238|1239.4|1238.2|1239.2|1238|6
1634015700000|2021-10-12 05:15:00|1239.1|1237.9|1239.2|1238|1239.2|1238|1239.1|1237.9|4
1634016000000|2021-10-12 05:20:00|||||||||7
1634016300000|2021-10-12 05:25:00|1238.9|1237.7|1238.9|1237.7|1239.4|1238.2|1238.9|1237.7|71
1634016600000|2021-10-12 05:30:00|1239.2|1238|1238.9|1237.7|1239.2|1238|1238.6|1237.4|27
1634016900000|2021-10-12 05:35:00|1238.8|1237.6|1238.9|1237.7|1239.3|1238.1|1238.7|1237.5|44
1634017200000|2021-10-12 05:40:00|1238.8|1237.6|1239.2|1238|1239.2|1238|1238.7|1237.5|6
1634017500000|2021-10-12 05:45:00|1239.3|1238.1|1239.4|1238.2|1239.7|1238.5|1239.2|1238|40
1634017800000|2021-10-12 05:50:00|1239.5|1238.3|1239.7|1238.5|1239.7|1238.5|1239.4|1238.2|20
1634018100000|2021-10-12 05:55:00|1239.6|1238.4|1239.4|1238.2|1239.7|1238.5|1239.2|1238|17
1634018400000|2021-10-12 06:00:00|1239.1|1237.9|1238.9|1237.7|1239.4|1238.2|1238.7|1237.5|37
1634018700000|2021-10-12 06:05:00|1238.8|1237.6|1238.2|1237|1238.9|1237.7|1237.8|1236.6|33
1634019000000|2021-10-12 06:10:00|1238|1236.8|1237.9|1236.7|1238.3|1237.1|1237.9|1236.7|9
1634019300000|2021-10-12 06:15:00|1237.8|1236.6|1238|1236.8|1238.1|1236.9|1237.5|1236.3|55
1634019600000|2021-10-12 06:20:00|1238.1|1236.9|1238.1|1236.9|1238.2|1237|1237.8|1236.6|52
1634019900000|2021-10-12 06:25:00|1237.9|1236.7|1238.4|1237.2|1238.4|1237.2|1237.9|1236.7|20
1634020200000|2021-10-12 06:30:00|1238.3|1237.1|1237.9|1236.7|1238.3|1237.1|1237.7|1236.5|34
1634020500000|2021-10-12 06:35:00|1237.8|1236.6|1237.8|1236.6|1238.1|1236.9|1237.2|1236|54
1634020800000|2021-10-12 06:40:00|1237.9|1236.7|1238.2|1237|1238.4|1237.2|1237.7|1236.5|52
1634021100000|2021-10-12 06:45:00|1238.3|1237.1|1237.4|1236.2|1238.4|1237.2|1237.2|1236|60
1634021400000|2021-10-12 06:50:00|1237.3|1236.1|1237.7|1236.5|1237.7|1236.5|1237.2|1236|16
1634021700000|2021-10-12 06:55:00|1237.6|1236.4|1238.4|1237.2|1239.1|1237.9|1237|1235.8|85
1634022000000|2021-10-12 07:00:00|1238.3|1237.1|1237.4|1236.2|1238.6|1237.4|1237.3|1236.1|56
1634022300000|2021-10-12 07:05:00|1237.3|1236.1|1237.1|1235.9|1237.4|1236.2|1236.8|1235.6|110
1634022600000|2021-10-12 07:10:00|1237|1235.8|1237.8|1236.6|1237.9|1236.7|1237|1235.8|15
1634022900000|2021-10-12 07:15:00|1237.6|1236.4|1237.1|1235.9|1237.7|1236.5|1236.9|1235.7|34
1634023200000|2021-10-12 07:20:00|1237.2|1236|1236.6|1235.4|1237.2|1236|1236.6|1235.4|65
1634023500000|2021-10-12 07:25:00|1236.7|1235.5|1235.8|1234.6|1236.7|1235.5|1235.8|1234.6|197
1634023800000|2021-10-12 07:30:00|1235.9|1234.7|1236.4|1235.2|1236.6|1235.4|1235.7|1234.5|52
1634024100000|2021-10-12 07:35:00|1236.6|1235.4|1236.4|1235.2|1236.7|1235.5|1236.2|1235|29
1634024400000|2021-10-12 07:40:00|1236.6|1235.4|1236.4|1235.2|1236.7|1235.5|1236.4|1235.2|39
1634024700000|2021-10-12 07:45:00|1236.6|1235.4|1236.6|1235.4|1236.7|1235.5|1236.4|1235.2|5
1634025000000|2021-10-12 07:50:00|1236.4|1235.2|1236.6|1235.4|1236.6|1235.4|1236.4|1235.2|26
1634025300000|2021-10-12 07:55:00|1236.7|1235.5|1236.6|1235.4|1236.7|1235.5|1236.3|1235.1|12
1634025600000|2021-10-12 08:00:00|1236.4|1235.2|1236.9|1235.7|1237.4|1236.2|1236.4|1235.2|50
1634025900000|2021-10-12 08:05:00|1237.3|1236.1|1237.3|1236.1|1237.4|1236.2|1237.2|1236|28
1634026200000|2021-10-12 08:10:00|1237.2|1236|1236.6|1235.4|1237.3|1236.1|1236.4|1235.2|26
1634026500000|2021-10-12 08:15:00|1236.4|1235.2|1236.1|1234.9|1236.6|1235.4|1235.9|1234.7|90
1634026800000|2021-10-12 08:20:00|1235.9|1234.7|1236.3|1235.1|1236.4|1235.2|1235.9|1234.7|25
1634027100000|2021-10-12 08:25:00|1236.2|1235|1236.8|1235.6|1236.9|1235.7|1236.2|1235|25
1634027400000|2021-10-12 08:30:00|1236.9|1235.7|1237.1|1235.9|1237.2|1236|1236.8|1235.6|40
1634027700000|2021-10-12 08:35:00|1236.9|1235.7|1236.7|1235.5|1237.1|1235.9|1236.4|1235.2|43
1634028000000|2021-10-12 08:40:00|1236.4|1235.2|1236.6|1235.4|1236.9|1235.7|1236.4|1235.2|39
1634028300000|2021-10-12 08:45:00|1236.7|1235.5|1236.3|1235.1|1236.7|1235.5|1236.2|1235|23
1634028600000|2021-10-12 08:50:00|1236.2|1235|1235.9|1234.7|1236.3|1235.1|1235.9|1234.7|36
1634028900000|2021-10-12 08:55:00|1236.1|1234.9|1236.1|1234.9|1236.2|1235|1235.9|1234.7|13
1634029200000|2021-10-12 09:00:00|1235.9|1234.7|1235.8|1234.6|1236|1234.8|1235.7|1234.5|69
1634029500000|2021-10-12 09:05:00|1235.9|1234.7|1235.9|1234.7|1235.9|1234.7|1235.8|1234.6|69
1634029800000|2021-10-12 09:10:00|1235.8|1234.6|1234.8|1233.6|1235.9|1234.7|1234.8|1233.6|76
1634030100000|2021-10-12 09:15:00|1234.9|1233.7|1235.1|1233.9|1235.2|1234|1234.8|1233.6|54
1634030400000|2021-10-12 09:20:00|1235.3|1234.1|1234.8|1233.6|1235.3|1234.1|1234.7|1233.5|40
1634030700000|2021-10-12 09:25:00|1234.7|1233.5|1234.7|1233.5|1234.8|1233.6|1234.4|1233.2|171
1634031000000|2021-10-12 09:30:00|1234.6|1233.4|1234.8|1233.6|1234.8|1233.6|1234.4|1233.2|73
1634031300000|2021-10-12 09:35:00|1234.7|1233.5|1234.6|1233.4|1234.9|1233.7|1234.3|1233.1|67
1634031600000|2021-10-12 09:40:00|1234.5|1233.3|1234.6|1233.4|1234.8|1233.6|1234.5|1233.3|40
1634031900000|2021-10-12 09:45:00|1234.7|1233.5|1235.4|1234.2|1235.4|1234.2|1234.7|1233.5|43
1634032200000|2021-10-12 09:50:00|1235.1|1233.9|1235.1|1233.9|1235.3|1234.1|1235.1|1233.9|53
1634032500000|2021-10-12 09:55:00|1235|1233.8|1235.3|1234.1|1235.3|1234.1|1234.8|1233.6|34
1634032800000|2021-10-12 10:00:00|1235.4|1234.2|1235.2|1234|1235.4|1234.2|1235.2|1234|76
1634033100000|2021-10-12 10:05:00|1235.3|1234.1|1236.1|1234.9|1236.6|1235.4|1235.2|1234|110
1634033400000|2021-10-12 10:10:00|1236|1234.8|1236.1|1234.9|1236.2|1235|1235.7|1234.5|25
1634033700000|2021-10-12 10:15:00|1236|1234.8|1235.7|1234.5|1236.2|1235|1235.7|1234.5|25
1634034000000|2021-10-12 10:20:00|1235.6|1234.4|1235.5|1234.3|1235.6|1234.4|1235.4|1234.2|29
1634034300000|2021-10-12 10:25:00|1235.4|1234.2|1235.2|1234|1235.5|1234.3|1235.2|1234|14
1634034600000|2021-10-12 10:30:00|1235.3|1234.1|1235.1|1233.9|1235.4|1234.2|1235.1|1233.9|18
1634034900000|2021-10-12 10:35:00|1235.2|1234|1235.3|1234.1|1235.3|1234.1|1235.2|1234|18
1634035200000|2021-10-12 10:40:00|1235.1|1233.9|1235.8|1234.6|1235.9|1234.7|1235|1233.8|38
1634035500000|2021-10-12 10:45:00|1235.7|1234.5|1235.4|1234.2|1235.7|1234.5|1235.2|1234|14
1634035800000|2021-10-12 10:50:00|1235.6|1234.4|1235.4|1234.2|1235.6|1234.4|1235.1|1233.9|31
1634036100000|2021-10-12 10:55:00|1235.7|1234.5|1235.7|1234.5|1235.8|1234.6|1235.2|1234|39
1634036400000|2021-10-12 11:00:00|1235.6|1234.4|1235.1|1233.9|1235.6|1234.4|1235.1|1233.9|45
1634036700000|2021-10-12 11:05:00|1234.9|1233.7|1235.7|1234.5|1236.1|1234.9|1234.9|1233.7|131
1634037000000|2021-10-12 11:10:00|1235.6|1234.4|1234.9|1233.7|1235.6|1234.4|1234.8|1233.6|48
1634037300000|2021-10-12 11:15:00|1234.8|1233.6|1234.9|1233.7|1235.1|1233.9|1234.4|1233.2|52
1634037600000|2021-10-12 11:20:00|1234.8|1233.6|1235.5|1234.3|1235.9|1234.7|1234.8|1233.6|138
1634037900000|2021-10-12 11:25:00|1235.4|1234.2|1235.7|1234.5|1236.2|1235|1235.3|1234.1|239
1634038200000|2021-10-12 11:30:00|1235.6|1234.4|1235.1|1233.9|1235.7|1234.5|1234.9|1233.7|42
1634038500000|2021-10-12 11:35:00|1235.2|1234|1234.8|1233.6|1235.2|1234|1234.6|1233.4|45
1634038800000|2021-10-12 11:40:00|1234.9|1233.7|1235.1|1233.9|1235.1|1233.9|1234.6|1233.4|13
1634039100000|2021-10-12 11:45:00|1235|1233.8|1235.3|1234.1|1235.4|1234.2|1235|1233.8|29
1634039400000|2021-10-12 11:50:00|1235.4|1234.2|1235.5|1234.3|1235.7|1234.5|1235.4|1234.2|40
1634039700000|2021-10-12 11:55:00|1235.4|1234.2|1235.6|1234.4|1235.6|1234.4|1235.4|1234.2|18
1634040000000|2021-10-12 12:00:00|1235.7|1234.5|1235.5|1234.3|1235.7|1234.5|1235.5|1234.3|60
1634040300000|2021-10-12 12:05:00|1235.4|1234.2|1234.2|1233|1235.4|1234.2|1233.9|1232.7|306
1634040600000|2021-10-12 12:10:00|1234.1|1232.9|1233.6|1232.4|1234.3|1233.1|1232.8|1231.6|388
1634040900000|2021-10-12 12:15:00|1233.7|1232.5|1233.2|1232|1234|1232.8|1233.1|1231.9|124
1634041200000|2021-10-12 12:20:00|1233.1|1231.9|1232.4|1231.2|1233.1|1231.9|1232.3|1231.1|351
1634041500000|2021-10-12 12:25:00|1232.3|1231.1|1232.7|1231.5|1233.1|1231.9|1232.2|1231|123
1634041800000|2021-10-12 12:30:00|1233|1231.8|1233.2|1232|1233.6|1232.4|1233|1231.8|69
1634042100000|2021-10-12 12:35:00|1233.3|1232.1|1232.6|1231.4|1233.5|1232.3|1232.6|1231.4|108
1634042400000|2021-10-12 12:40:00|1232.7|1231.5|1234.2|1233|1234.2|1233|1232.7|1231.5|378
1634045400000|2021-10-12 13:30:00|1233.2|1232|1233|1231.8|1234|1232.8|1231.5|1230.3|2555
1634045700000|2021-10-12 13:35:00|1232.8|1231.6|1231.8|1230.6|1233|1231.8|1231.2|1230|896
1634046000000|2021-10-12 13:40:00|1232|1230.8|1233.7|1232.5|1233.7|1232.5|1231.7|1230.5|1642
1634046300000|2021-10-12 13:45:00|1233.6|1232.4|1230.5|1229.3|1233.7|1232.5|1230|1228.8|898
1634046600000|2021-10-12 13:50:00|1230.2|1229|1229.8|1228.6|1231.2|1230|1229.8|1228.6|866
1634046900000|2021-10-12 13:55:00|1230|1228.8|1231.8|1230.6|1232.2|1231|1230|1228.8|1206
1634047200000|2021-10-12 14:00:00|1231.7|1230.5|1230.7|1229.5|1231.8|1230.6|1230.6|1229.4|626
1634047500000|2021-10-12 14:05:00|1230.6|1229.4|1229.5|1228.3|1230.7|1229.5|1229.5|1228.3|871
1634047800000|2021-10-12 14:10:00|1229.3|1228.1|1227|1225.8|1229.3|1228.1|1226.8|1225.6|913
1634048100000|2021-10-12 14:15:00|1227.1|1225.9|1225.8|1224.6|1227.7|1226.5|1225.5|1224.3|1371
1634048400000|2021-10-12 14:20:00|1225.7|1224.5|1226.2|1225|1226.2|1225|1224.7|1223.5|1223
1634048700000|2021-10-12 14:25:00|1226.1|1224.9|1229.1|1227.9|1229.2|1228|1225.8|1224.6|795
1634049000000|2021-10-12 14:30:00|1229.2|1228|1226|1224.8|1229.2|1228|1225.8|1224.6|824
1634049300000|2021-10-12 14:35:00|1225.8|1224.6|1225.2|1224|1226|1224.8|1224.7|1223.5|565
1634049600000|2021-10-12 14:40:00|1225|1223.8|1226.7|1225.5|1226.7|1225.5|1224.7|1223.5|855
1634049900000|2021-10-12 14:45:00|1226.6|1225.4|1227.5|1226.3|1227.8|1226.6|1226.1|1224.9|616
1634050200000|2021-10-12 14:50:00|1227.6|1226.4|1228.2|1227|1228.5|1227.3|1227.2|1226|636
1634050500000|2021-10-12 14:55:00|1228.3|1227.1|1226.7|1225.5|1228.5|1227.3|1226.7|1225.5|743
1634050800000|2021-10-12 15:00:00|1226.6|1225.4|1226.2|1225|1227.2|1226|1226.1|1224.9|408
1634051100000|2021-10-12 15:05:00|1226.3|1225.1|1225.6|1224.4|1226.6|1225.4|1225.6|1224.4|603
1634051400000|2021-10-12 15:10:00|1225.7|1224.5|1225.2|1224|1226.2|1225|1225.2|1224|466
1634051700000|2021-10-12 15:15:00|1225.1|1223.9|1226.2|1225|1227|1225.8|1224.7|1223.5|483
1634052000000|2021-10-12 15:20:00|1226.3|1225.1|1226.2|1225|1227|1225.8|1225.5|1224.3|867
1634052300000|2021-10-12 15:25:00|1226|1224.8|1225.6|1224.4|1226.5|1225.3|1225.1|1223.9|624
1634052600000|2021-10-12 15:30:00|1225.7|1224.5|1225.2|1224|1225.7|1224.5|1224.5|1223.3|689
1634052900000|2021-10-12 15:35:00|1225|1223.8|1224.2|1223|1225|1223.8|1223.6|1222.4|597
1634053200000|2021-10-12 15:40:00|1224.1|1222.9|1225.2|1224|1225.7|1224.5|1223.7|1222.5|702
1634053500000|2021-10-12 15:45:00|1225|1223.8|1225.7|1224.5|1226|1224.8|1225|1223.8|825
1634053800000|2021-10-12 15:50:00|1225.6|1224.4|1224.2|1223|1225.9|1224.7|1224.2|1223|728
1634054100000|2021-10-12 15:55:00|1224.4|1223.2|1224.6|1223.4|1225|1223.8|1223.5|1222.3|1186
1634054400000|2021-10-12 16:00:00|1240.1|1237.1|1215.7|1214.5|1240.1|1237.1|1209.2|1208|6295
1634054700000|2021-10-12 16:05:00|1215.8|1214.6|1217.9|1216.7|1223.4|1222.2|1215.4|1214.2|3473
1634055000000|2021-10-12 16:10:00|1218|1216.8|1218.4|1217.2|1218.7|1217.5|1213.6|1212.4|1695
1634055300000|2021-10-12 16:15:00|1218.5|1217.3|1217.7|1216.5|1220.1|1218.9|1217.5|1216.3|1574
1634055600000|2021-10-12 16:20:00|1218|1216.8|1217.5|1216.3|1219.5|1218.3|1216.9|1215.7|1211
1634055900000|2021-10-12 16:25:00|1217.4|1216.2|1216.9|1215.7|1217.5|1216.3|1214.5|1213.3|2136
1634056200000|2021-10-12 16:30:00|1216.7|1215.5|1215.1|1213.9|1217|1215.8|1214.7|1213.5|702
1634056500000|2021-10-12 16:35:00|1215.2|1214|1214.6|1213.4|1215.2|1214|1214.1|1212.9|702
1634056800000|2021-10-12 16:40:00|1214.5|1213.3|1213.7|1212.5|1214.7|1213.5|1212.4|1211.2|1578
1634057100000|2021-10-12 16:45:00|1213.8|1212.6|1215|1213.8|1215|1213.8|1213.5|1212.3|686
1634057400000|2021-10-12 16:50:00|1214.7|1213.5|1216|1214.8|1216.7|1215.5|1214.7|1213.5|751
1634057700000|2021-10-12 16:55:00|1215.7|1214.5|1213.7|1212.5|1215.7|1214.5|1213.5|1212.3|672
1634058000000|2021-10-12 17:00:00|1213.8|1212.6|1214.5|1213.3|1214.5|1213.3|1213.2|1212|508
1634058300000|2021-10-12 17:05:00|1214.4|1213.2|1212.9|1211.7|1214.5|1213.3|1212.7|1211.5|418
1634058600000|2021-10-12 17:10:00|1212.7|1211.5|1209|1207.8|1212.7|1211.5|1209|1207.8|1251
1634058900000|2021-10-12 17:15:00|1208.9|1207.7|1209|1207.8|1210.8|1209.6|1208.5|1207.3|1094
1634059200000|2021-10-12 17:20:00|1209.1|1207.9|1209.9|1208.7|1210.2|1209|1208.9|1207.7|814
1634059500000|2021-10-12 17:25:00|1209.7|1208.5|1210.5|1209.3|1211.2|1210|1209.7|1208.5|345
1634059800000|2021-10-12 17:30:00|1210.4|1209.2|1210.5|1209.3|1211|1209.8|1210|1208.8|509
1634060100000|2021-10-12 17:35:00|1210.7|1209.5|1209.4|1208.2|1210.7|1209.5|1209|1207.8|537
1634060400000|2021-10-12 17:40:00|1209.2|1208|1207.6|1206.4|1209.4|1208.2|1207.4|1206.2|927
1634060700000|2021-10-12 17:45:00|1207.7|1206.5|1206.2|1205|1207.7|1206.5|1205.7|1204.5|1029
1634061000000|2021-10-12 17:50:00|1206.1|1204.9|1208|1206.8|1208.7|1207.5|1206.1|1204.9|978
1634061300000|2021-10-12 17:55:00|1207.9|1206.7|1208.7|1207.5|1209.4|1208.2|1207.7|1206.5|795
1634061600000|2021-10-12 18:00:00|1208.6|1207.4|1207.5|1206.3|1208.7|1207.5|1206.7|1205.5|963
1634061900000|2021-10-12 18:05:00|1207.4|1206.2|1208.2|1207|1208.5|1207.3|1206.7|1205.5|802
1634062200000|2021-10-12 18:10:00|1208.1|1206.9|1209.6|1208.4|1209.9|1208.7|1207.7|1206.5|4981
1634062500000|2021-10-12 18:15:00|1209.5|1208.3|1210.1|1208.9|1210.6|1209.4|1209.3|1208.1|4156
1634083200000|2021-10-13 00:00:00|1209.8|1208.6|1212|1210.8|1212.6|1211.4|1209.6|1208.4|692
1634083500000|2021-10-13 00:05:00|1212.2|1211|1212.6|1211.4|1212.7|1211.5|1211.2|1210|182
1634083800000|2021-10-13 00:10:00|1212.5|1211.3|1212.6|1211.4|1213.1|1211.9|1212.4|1211.2|151
1634084100000|2021-10-13 00:15:00|1212.7|1211.5|1213.4|1212.2|1213.5|1212.3|1212.7|1211.5|141
1634084400000|2021-10-13 00:20:00|1213.5|1212.3|1214.1|1212.9|1214.2|1213|1213.1|1211.9|104
1634084700000|2021-10-13 00:25:00|1214.2|1213|1213.6|1212.4|1214.2|1213|1213.5|1212.3|80
1634085000000|2021-10-13 00:30:00|1213.5|1212.3|1213.3|1212.1|1213.9|1212.7|1213.2|1212|43
1634085300000|2021-10-13 00:35:00|1213.2|1212|1212.5|1211.3|1213.2|1212|1212.5|1211.3|45
1634085600000|2021-10-13 00:40:00|1212.6|1211.4|1213.4|1212.2|1213.5|1212.3|1212.6|1211.4|29
1634085900000|2021-10-13 00:45:00|1213.5|1212.3|1213.2|1212|1214.2|1213|1213.1|1211.9|87
1634086200000|2021-10-13 00:50:00|1213.7|1212.5|1213.9|1212.7|1214.2|1213|1213.6|1212.4|117
1634086500000|2021-10-13 00:55:00|1213.8|1212.6|1213.9|1212.7|1214.2|1213|1213.5|1212.3|45
1634086800000|2021-10-13 01:00:00|1213.8|1212.6|1216.2|1215|1216.7|1215.5|1213.7|1212.5|553
1634087100000|2021-10-13 01:05:00|1216.3|1215.1|1216.2|1215|1216.4|1215.2|1215.5|1214.3|289
1634087400000|2021-10-13 01:10:00|1216.6|1215.4|1216.7|1215.5|1217|1215.8|1216.2|1215|353
1634087700000|2021-10-13 01:15:00|1216.5|1215.3|1216.1|1214.9|1217.3|1216.1|1216|1214.8|505
1634088000000|2021-10-13 01:20:00|1216|1214.8|1216.1|1214.9|1216.2|1215|1215.1|1213.9|219
1634088300000|2021-10-13 01:25:00|1216.3|1215.1|1216.5|1215.3|1216.6|1215.4|1216|1214.8|308
1634088600000|2021-10-13 01:30:00|1216.4|1215.2|1216.5|1215.3|1216.5|1215.3|1215.1|1213.9|130
1634088900000|2021-10-13 01:35:00|1216.6|1215.4|1216.7|1215.5|1217|1215.8|1216.5|1215.3|49
1634089200000|2021-10-13 01:40:00|1216.6|1215.4|1217.6|1216.4|1217.7|1216.5|1216.5|1215.3|109
1634089500000|2021-10-13 01:45:00|1217.8|1216.6|1216.5|1215.3|1217.9|1216.7|1216.5|1215.3|200
1634089800000|2021-10-13 01:50:00|1216.3|1215.1|1216.4|1215.2|1216.6|1215.4|1216|1214.8|84
1634090100000|2021-10-13 01:55:00|1216.3|1215.1|1216.3|1215.1|1216.5|1215.3|1216|1214.8|98
1634090400000|2021-10-13 02:00:00|1216.4|1215.2|1216.4|1215.2|1217.1|1215.9|1216.4|1215.2|95
1634090700000|2021-10-13 02:05:00|1216.3|1215.1|1216|1214.8|1216.3|1215.1|1216|1214.8|46
1634091000000|2021-10-13 02:10:00|1215.9|1214.7|1215.5|1214.3|1216|1214.8|1214.3|1213.1|125
1634091300000|2021-10-13 02:15:00|1215.4|1214.2|1215.3|1214.1|1215.6|1214.4|1215.3|1214.1|33
1634091600000|2021-10-13 02:20:00|1215|1213.8|1214.9|1213.7|1215.3|1214.1|1214.8|1213.6|61
1634091900000|2021-10-13 02:25:00|1215|1213.8|1213.8|1212.6|1215|1213.8|1213.6|1212.4|85
1634092200000|2021-10-13 02:30:00|1213.6|1212.4|1213.1|1211.9|1213.8|1212.6|1211.5|1210.3|203
1634092500000|2021-10-13 02:35:00|1213|1211.8|1213.9|1212.7|1214.4|1213.2|1212.8|1211.6|70
1634092800000|2021-10-13 02:40:00|1213.6|1212.4|1214.5|1213.3|1214.8|1213.6|1213.6|1212.4|351
1634093100000|2021-10-13 02:45:00|1214.6|1213.4|1214.3|1213.1|1214.6|1213.4|1214.3|1213.1|30
1634093400000|2021-10-13 02:50:00|1214.4|1213.2|1215.6|1214.4|1215.8|1214.6|1214.4|1213.2|80
1634093700000|2021-10-13 02:55:00|1215.8|1214.6|1216.5|1215.3|1216.5|1215.3|1215.4|1214.2|78
1634094000000|2021-10-13 03:00:00|1216.4|1215.2|1216.8|1215.6|1216.8|1215.6|1216.3|1215.1|137
1634094300000|2021-10-13 03:05:00|1217|1215.8|1217|1215.8|1217|1215.8|1216.8|1215.6|104
1634094600000|2021-10-13 03:10:00|1217.3|1216.1|1217.8|1216.6|1217.9|1216.7|1217.3|1216.1|122
1634094900000|2021-10-13 03:15:00|1217.9|1216.7|1217.1|1215.9|1218.1|1216.9|1217.1|1215.9|44
1634095200000|2021-10-13 03:20:00|1217.3|1216.1|1217.5|1216.3|1217.8|1216.6|1217.1|1215.9|207
1634095500000|2021-10-13 03:25:00|1217.7|1216.5|1217.5|1216.3|1217.8|1216.6|1217.4|1216.2|110
1634095800000|2021-10-13 03:30:00|1217|1215.8|1217.9|1216.7|1218.1|1216.9|1217|1215.8|86
1634096100000|2021-10-13 03:35:00|1217.8|1216.6|1217.4|1216.2|1217.8|1216.6|1217.3|1216.1|11
1634096400000|2021-10-13 03:40:00|1217.3|1216.1|1216.9|1215.7|1217.4|1216.2|1216.9|1215.7|172
1634096700000|2021-10-13 03:45:00|1217|1215.8|1217|1215.8|1217|1215.8|1216.9|1215.7|2
1634097000000|2021-10-13 03:50:00|1216.9|1215.7|1216.4|1215.2|1217|1215.8|1216.4|1215.2|17
1634097300000|2021-10-13 03:55:00|1216.5|1215.3|1216.9|1215.7|1216.9|1215.7|1216.4|1215.2|12
1634097600000|2021-10-13 04:00:00|1217|1215.8|1216.5|1215.3|1217|1215.8|1216.5|1215.3|35
1634097900000|2021-10-13 04:05:00|1216.6|1215.4|1216.9|1215.7|1216.9|1215.7|1216.5|1215.3|26
1634098200000|2021-10-13 04:10:00|1216.8|1215.6|1216.6|1215.4|1217|1215.8|1216.5|1215.3|15
1634098500000|2021-10-13 04:15:00|1216.8|1215.6|1217.3|1216.1|1217.3|1216.1|1216.6|1215.4|11
1634098800000|2021-10-13 04:20:00|||||||||1
1634099100000|2021-10-13 04:25:00|1217.1|1215.9|1216.8|1215.6|1217.3|1216.1|1216.8|1215.6|16
1634099400000|2021-10-13 04:30:00|1216.4|1215.2|1216.4|1215.2|1216.5|1215.3|1216.1|1214.9|25
1634099700000|2021-10-13 04:35:00|1216.1|1214.9|1215.5|1214.3|1216.1|1214.9|1215.5|1214.3|50
1634100000000|2021-10-13 04:40:00|1215.7|1214.5|1215.2|1214|1215.7|1214.5|1215.1|1213.9|47
1634100300000|2021-10-13 04:45:00|1215.3|1214.1|1215.4|1214.2|1215.5|1214.3|1215.3|1214.1|7
1634100600000|2021-10-13 04:50:00|1215.5|1214.3|1215|1213.8|1215.5|1214.3|1214.8|1213.6|5
1634100900000|2021-10-13 04:55:00|1215.3|1214.1|1215.5|1214.3|1215.7|1214.5|1215.3|1214.1|18
1634101200000|2021-10-13 05:00:00|1215.3|1214.1|1215.5|1214.3|1215.5|1214.3|1215|1213.8|8
1634101500000|2021-10-13 05:05:00|1215.4|1214.2|1215.4|1214.2|1215.5|1214.3|1215|1213.8|12
1634101800000|2021-10-13 05:10:00|1215.5|1214.3|1215.9|1214.7|1215.9|1214.7|1215.3|1214.1|18
1634102100000|2021-10-13 05:15:00|1215.8|1214.6|1216.4|1215.2|1216.4|1215.2|1215.6|1214.4|27
1634102400000|2021-10-13 05:20:00|1216.2|1215|1216.3|1215.1|1216.5|1215.3|1215.9|1214.7|17
1634102700000|2021-10-13 05:25:00|1216.2|1215|1215.6|1214.4|1216.2|1215|1215.5|1214.3|22
1634103000000|2021-10-13 05:30:00|1215.7|1214.5|1217.5|1216.3|1217.9|1216.7|1215.7|1214.5|251
1634103300000|2021-10-13 05:35:00|1217.3|1216.1|1217.3|1216.1|1217.5|1216.3|1217.3|1216.1|155
1634103600000|2021-10-13 05:40:00|1217.4|1216.2|1217.4|1216.2|1217.5|1216.3|1217.3|1216.1|29
1634103900000|2021-10-13 05:45:00|1217.3|1216.1|1216.2|1215|1218|1216.8|1216|1214.8|172
1634104200000|2021-10-13 05:50:00|1216.3|1215.1|1216.3|1215.1|1217|1215.8|1216|1214.8|183
1634104500000|2021-10-13 05:55:00|1216|1214.8|1217.5|1216.3|1217.8|1216.6|1215.9|1214.7|143
1634104800000|2021-10-13 06:00:00|1217.3|1216.1|1217.9|1216.7|1218|1216.8|1217.3|1216.1|143
1634105100000|2021-10-13 06:05:00|1217.8|1216.6|1217.1|1215.9|1218|1216.8|1217|1215.8|126
1634105400000|2021-10-13 06:10:00|1217.3|1216.1|1217.5|1216.3|1217.8|1216.6|1216.8|1215.6|87
1634105700000|2021-10-13 06:15:00|1217.2|1216|1216.3|1215.1|1217.9|1216.7|1215.9|1214.7|337
1634106000000|2021-10-13 06:20:00|1216.5|1215.3|1216.8|1215.6|1217.3|1216.1|1216.5|1215.3|71
1634106300000|2021-10-13 06:25:00|1216.7|1215.5|1216.8|1215.6|1217.3|1216.1|1216.3|1215.1|38
1634106600000|2021-10-13 06:30:00|1216.6|1215.4|1217.4|1216.2|1217.8|1216.6|1216.3|1215.1|111
1634106900000|2021-10-13 06:35:00|1217.5|1216.3|1218.4|1217.2|1218.6|1217.4|1217.3|1216.1|126
1634107200000|2021-10-13 06:40:00|1218.3|1217.1|1219.5|1218.3|1219.5|1218.3|1218.2|1217|273
1634107500000|2021-10-13 06:45:00|1219.3|1218.1|1219.5|1218.3|1219.8|1218.6|1219.2|1218|287
1634107800000|2021-10-13 06:50:00|1219.3|1218.1|1216.8|1215.6|1219.3|1218.1|1216.3|1215.1|199
1634108100000|2021-10-13 06:55:00|1216.9|1215.7|1216.6|1215.4|1217|1215.8|1216.3|1215.1|137
1634108400000|2021-10-13 07:00:00|1216.5|1215.3|1217.8|1216.6|1217.9|1216.7|1216.5|1215.3|219
1634108700000|2021-10-13 07:05:00|1217.5|1216.3|1217|1215.8|1217.5|1216.3|1216.9|1215.7|33
1634109000000|2021-10-13 07:10:00|1217.1|1215.9|1217|1215.8|1217.2|1216|1216.6|1215.4|56
1634109300000|2021-10-13 07:15:00|1217.2|1216|1216.8|1215.6|1217.2|1216|1216.5|1215.3|107
1634109600000|2021-10-13 07:20:00|1217|1215.8|1217.6|1216.4|1217.9|1216.7|1217|1215.8|25
1634109900000|2021-10-13 07:25:00|1217.5|1216.3|1217.5|1216.3|1218.1|1216.9|1217.4|1216.2|5
1634110200000|2021-10-13 07:30:00|1217.4|1216.2|1217.4|1216.2|1217.5|1216.3|1216.8|1215.6|47
1634110500000|2021-10-13 07:35:00|1217.5|1216.3|1217.7|1216.5|1217.9|1216.7|1216.7|1215.5|45
1634110800000|2021-10-13 07:40:00|1217.5|1216.3|1217.3|1216.1|1217.5|1216.3|1216.9|1215.7|30
1634111100000|2021-10-13 07:45:00|1217.4|1216.2|1216.9|1215.7|1217.4|1216.2|1216.7|1215.5|24
1634111400000|2021-10-13 07:50:00|1217|1215.8|1216.3|1215.1|1217|1215.8|1216|1214.8|100
1634111700000|2021-10-13 07:55:00|1216.4|1215.2|1217|1215.8|1217.2|1216|1216.3|1215.1|39
1634112000000|2021-10-13 08:00:00|1217.2|1216|1216.3|1215.1|1217.2|1216|1216.3|1215.1|16
1634112300000|2021-10-13 08:05:00|1216.2|1215|1216.3|1215.1|1216.3|1215.1|1215.3|1214.1|150
1634112600000|2021-10-13 08:10:00|1216.2|1215|1216.4|1215.2|1216.8|1215.6|1216.2|1215|61
1634112900000|2021-10-13 08:15:00|1216.3|1215.1|1217.4|1216.2|1217.5|1216.3|1216.3|1215.1|65
1634113200000|2021-10-13 08:20:00|1217.5|1216.3|1217|1215.8|1217.5|1216.3|1216.4|1215.2|569
1634113500000|2021-10-13 08:25:00|1216.9|1215.7|1216.7|1215.5|1217.2|1216|1216.4|1215.2|56
1634113800000|2021-10-13 08:30:00|1216.8|1215.6|1217|1215.8|1217.2|1216|1215.9|1214.7|36
1634114100000|2021-10-13 08:35:00|1217.1|1215.9|1216.5|1215.3|1217.3|1216.1|1216.5|1215.3|35
1634114400000|2021-10-13 08:40:00|1216.7|1215.5|1216.9|1215.7|1216.9|1215.7|1216.5|1215.3|16
1634114700000|2021-10-13 08:45:00|1216.8|1215.6|1216|1214.8|1217|1215.8|1215.8|1214.6|50
1634115000000|2021-10-13 08:50:00|1216.2|1215|1215.9|1214.7|1216.5|1215.3|1215.8|1214.6|48
1634115300000|2021-10-13 08:55:00|1216|1214.8|1216.6|1215.4|1216.7|1215.5|1215.8|1214.6|1119
1634115600000|2021-10-13 09:00:00|1216.3|1215.1|1216.4|1215.2|1216.7|1215.5|1216.1|1214.9|74
1634115900000|2021-10-13 09:05:00|1216.6|1215.4|1216.8|1215.6|1216.8|1215.6|1216.4|1215.2|906
1634116200000|2021-10-13 09:10:00|1216.7|1215.5|1216.2|1215|1217|1215.8|1216.1|1214.9|26
1634116500000|2021-10-13 09:15:00|1216.1|1214.9|1216.6|1215.4|1217|1215.8|1215.8|1214.6|84
1634116800000|2021-10-13 09:20:00|1216.5|1215.3|1218.8|1217.6|1218.8|1217.6|1216.5|1215.3|910
1634117100000|2021-10-13 09:25:00|1218.6|1217.4|1221.3|1220.1|1221.5|1220.3|1218.6|1217.4|486
1634117400000|2021-10-13 09:30:00|1221.5|1220.3|1218.3|1217.1|1221.6|1220.4|1218.1|1216.9|235
1634117700000|2021-10-13 09:35:00|1218.2|1217|1218.8|1217.6|1218.8|1217.6|1218.2|1217|90
1634118000000|2021-10-13 09:40:00|1218.9|1217.7|1218|1216.8|1219|1217.8|1217.6|1216.4|128
1634118300000|2021-10-13 09:45:00|1217.8|1216.6|1217.3|1216.1|1218|1216.8|1217.3|1216.1|100
1634118600000|2021-10-13 09:50:00|1217.2|1216|1217.1|1215.9|1217.2|1216|1216.6|1215.4|224
1634118900000|2021-10-13 09:55:00|1217|1215.8|1216.7|1215.5|1217.2|1216|1216.6|1215.4|151
1634119200000|2021-10-13 10:00:00|1216.6|1215.4|1216.1|1214.9|1216.8|1215.6|1216|1214.8|175
1634119500000|2021-10-13 10:05:00|1216.2|1215|1216.1|1214.9|1216.6|1215.4|1215.7|1214.5|122
1634119800000|2021-10-13 10:10:00|1216.2|1215|1217.7|1216.5|1217.7|1216.5|1216|1214.8|115
1634120100000|2021-10-13 10:15:00|1217.6|1216.4|1218.2|1217|1218.2|1217|1217.6|1216.4|94
1634120400000|2021-10-13 10:20:00|1218.1|1216.9|1218.1|1216.9|1218.2|1217|1217.6|1216.4|35
1634120700000|2021-10-13 10:25:00|1218|1216.8|1218.3|1217.1|1218.5|1217.3|1217.8|1216.6|56
1634121000000|2021-10-13 10:30:00|1218|1216.8|1216.5|1215.3|1218.1|1216.9|1216.4|1215.2|55
1634121300000|2021-10-13 10:35:00|1216.6|1215.4|1217.5|1216.3|1217.7|1216.5|1216.3|1215.1|84
1634121600000|2021-10-13 10:40:00|1217.3|1216.1|1217.7|1216.5|1218.1|1216.9|1217.1|1215.9|59
1634121900000|2021-10-13 10:45:00|1217.6|1216.4|1217.2|1216|1218|1216.8|1217.2|1216|116
1634122200000|2021-10-13 10:50:00|1217.3|1216.1|1217|1215.8|1217.6|1216.4|1217|1215.8|93
1634122500000|2021-10-13 10:55:00|1217.1|1215.9|1217.1|1215.9|1217.3|1216.1|1216.7|1215.5|933
1634122800000|2021-10-13 11:00:00|1216.7|1215.5|1216.4|1215.2|1216.7|1215.5|1216.1|1214.9|141
1634123100000|2021-10-13 11:05:00|1216.6|1215.4|1217.1|1215.9|1217.3|1216.1|1216.3|1215.1|34
1634123400000|2021-10-13 11:10:00|1216.8|1215.6|1216.4|1215.2|1216.8|1215.6|1216.3|1215.1|27
1634123700000|2021-10-13 11:15:00|1216.6|1215.4|1216.1|1214.9|1216.9|1215.7|1216|1214.8|56
1634124000000|2021-10-13 11:20:00|1216|1214.8|1215|1213.8|1216.1|1214.9|1214.2|1213|187
1634124300000|2021-10-13 11:25:00|1214.8|1213.6|1215.7|1214.5|1215.9|1214.7|1214.8|1213.6|44
1634124600000|2021-10-13 11:30:00|1215.8|1214.6|1215.6|1214.4|1215.8|1214.6|1214.9|1213.7|53
1634124900000|2021-10-13 11:35:00|1215.5|1214.3|1215.8|1214.6|1216.1|1214.9|1215.5|1214.3|82
1634125200000|2021-10-13 11:40:00|1215.9|1214.7|1216|1214.8|1216.2|1215|1215.8|1214.6|47
1634125500000|2021-10-13 11:45:00|1215.8|1214.6|1215.6|1214.4|1216|1214.8|1215.2|1214|133
1634125800000|2021-10-13 11:50:00|1215.5|1214.3|1215.7|1214.5|1216.1|1214.9|1215.2|1214|566
1634126100000|2021-10-13 11:55:00|1215.3|1214.1|1215.1|1213.9|1215.6|1214.4|1215.1|1213.9|73
1634126400000|2021-10-13 12:00:00|1215.2|1214|1214.3|1213.1|1215.7|1214.5|1214.3|1213.1|125
1634126700000|2021-10-13 12:05:00|1214.1|1212.9|1214.7|1213.5|1214.7|1213.5|1214.1|1212.9|520
1634127000000|2021-10-13 12:10:00|1214.5|1213.3|1213.7|1212.5|1214.6|1213.4|1213.7|1212.5|151
1634127300000|2021-10-13 12:15:00|1213.6|1212.4|1214.3|1213.1|1214.4|1213.2|1213.6|1212.4|124
1634127600000|2021-10-13 12:20:00|1214.4|1213.2|1214|1212.8|1214.5|1213.3|1213.7|1212.5|75
1634127900000|2021-10-13 12:25:00|1214.1|1212.9|1214.3|1213.1|1214.3|1213.1|1213.8|1212.6|56
1634128200000|2021-10-13 12:30:00|1214.1|1212.9|1214.5|1213.3|1214.8|1213.6|1214.1|1212.9|142
1634128500000|2021-10-13 12:35:00|1214.3|1213.1|1214.3|1213.1|1214.8|1213.6|1214.1|1212.9|83
1634128800000|2021-10-13 12:40:00|1214.1|1212.9|1214.8|1213.6|1215.3|1214.1|1213.6|1212.4|248
1634131800000|2021-10-13 13:30:00|1214.7|1213.5|1213.3|1212.1|1215.6|1214.4|1212.6|1211.4|2270
1634132100000|2021-10-13 13:35:00|1213.1|1211.9|1212.1|1210.9|1213.7|1212.5|1211.1|1209.9|1406
1634132400000|2021-10-13 13:40:00|1211.7|1210.5|1210|1208.8|1212|1210.8|1208|1206.8|1979
1634132700000|2021-10-13 13:45:00|1210.1|1208.9|1205.6|1204.4|1210.1|1208.9|1205.3|1204.1|1620
1634133000000|2021-10-13 13:50:00|1205.5|1204.3|1206.1|1204.9|1206.6|1205.4|1205.3|1204.1|1158
1634133300000|2021-10-13 13:55:00|1206|1204.8|1206.4|1205.2|1207.9|1206.7|1205.9|1204.7|4022
1634133600000|2021-10-13 14:00:00|1206.5|1205.3|1206.9|1205.7|1207.9|1206.7|1206|1204.8|3368
1634133900000|2021-10-13 14:05:00|1207.2|1206|1205.2|1204|1207.7|1206.5|1205|1203.8|1634
1634134200000|2021-10-13 14:10:00|1205.4|1204.2|1201.9|1200.7|1205.6|1204.4|1201.1|1199.9|1867
1634134500000|2021-10-13 14:15:00|1201.6|1200.4|1201.9|1200.7|1202.4|1201.2|1201.4|1200.2|1009
1634134800000|2021-10-13 14:20:00|1201.7|1200.5|1200.4|1199.2|1201.9|1200.7|1200|1198.8|2273
1634135100000|2021-10-13 14:25:00|1200.5|1199.3|1199.6|1198.4|1200.6|1199.4|1198.9|1197.7|1399
1634135400000|2021-10-13 14:30:00|1199.5|1198.3|1196.7|1195.5|1199.9|1198.7|1196.5|1195.3|993
1634135700000|2021-10-13 14:35:00|1196.6|1195.4|1197.1|1195.9|1197.9|1196.7|1195.9|1194.7|4476
1634136000000|2021-10-13 14:40:00|1197|1195.8|1196.1|1194.9|1197|1195.8|1195.7|1194.5|895
1634136300000|2021-10-13 14:45:00|1195.8|1194.6|1197.4|1196.2|1197.6|1196.4|1195.1|1193.9|1077
1634136600000|2021-10-13 14:50:00|1197.5|1196.3|1200.4|1199.2|1200.6|1199.4|1197.3|1196.1|3346
1634136900000|2021-10-13 14:55:00|1200.2|1199|1199.9|1198.7|1200.4|1199.2|1199.1|1197.9|828
1634137200000|2021-10-13 15:00:00|1200.1|1198.9|1198.6|1197.4|1200.2|1199|1198.4|1197.2|498
1634137500000|2021-10-13 15:05:00|1198.5|1197.3|1200|1198.8|1201.9|1200.7|1198.5|1197.3|604
1634137800000|2021-10-13 15:10:00|1199.9|1198.7|1202|1200.8|1202.4|1201.2|1199.2|1198|664
1634138100000|2021-10-13 15:15:00|1201.9|1200.7|1201.4|1200.2|1202.9|1201.7|1201.4|1200.2|555
1634138400000|2021-10-13 15:20:00|1201.2|1200|1201|1199.8|1201.4|1200.2|1199.9|1198.7|634
1634138700000|2021-10-13 15:25:00|1200.9|1199.7|1202.1|1200.9|1203.2|1202|1200.1|1198.9|639
1634139000000|2021-10-13 15:30:00|1202|1200.8|1199.9|1198.7|1202|1200.8|1199.7|1198.5|644
1634139300000|2021-10-13 15:35:00|1200|1198.8|1201.4|1200.2|1201.4|1200.2|1199.1|1197.9|474
1634139600000|2021-10-13 15:40:00|1201.2|1200|1205.1|1203.9|1205.4|1204.2|1200.9|1199.7|716
1634139900000|2021-10-13 15:45:00|1205.2|1204|1206.1|1204.9|1206.4|1205.2|1204.6|1203.4|977
1634140200000|2021-10-13 15:50:00|1206.2|1205|1204.9|1203.7|1206.2|1205|1204.6|1203.4|499
1634140500000|2021-10-13 15:55:00|1204.6|1203.4|1204.6|1203.4|1204.9|1203.7|1203.6|1202.4|477
1634140800000|2021-10-13 16:00:00|1204.5|1203.3|1203.6|1202.4|1204.6|1203.4|1202.6|1201.4|585
1634141100000|2021-10-13 16:05:00|1203.5|1202.3|1203.4|1202.2|1204.6|1203.4|1203.1|1201.9|461
1634141400000|2021-10-13 16:10:00|1203.2|1202|1200.5|1199.3|1203.5|1202.3|1200.1|1198.9|898
1634141700000|2021-10-13 16:15:00|1200.4|1199.2|1200.6|1199.4|1201.9|1200.7|1200.1|1198.9|355
1634142000000|2021-10-13 16:20:00|1200.9|1199.7|1200.9|1199.7|1201.1|1199.9|1200.4|1199.2|261
1634142300000|2021-10-13 16:25:00|1200.6|1199.4|1200.1|1198.9|1200.6|1199.4|1200.1|1198.9|202
1634142600000|2021-10-13 16:30:00|1200.2|1199|1201.6|1200.4|1201.9|1200.7|1200.2|1199|518
1634142900000|2021-10-13 16:35:00|1201.9|1200.7|1202.6|1201.4|1202.7|1201.5|1201.9|1200.7|387
1634143200000|2021-10-13 16:40:00|1202.7|1201.5|1202.5|1201.3|1202.9|1201.7|1201.6|1200.4|597
1634143500000|2021-10-13 16:45:00|1202.4|1201.2|1200.8|1199.6|1202.6|1201.4|1200.4|1199.2|439
1634143800000|2021-10-13 16:50:00|1200.9|1199.7|1200.5|1199.3|1200.9|1199.7|1199.6|1198.4|301
1634144100000|2021-10-13 16:55:00|1200.4|1199.2|1200.6|1199.4|1201.1|1199.9|1200.1|1198.9|245
1634144400000|2021-10-13 17:00:00|1200.5|1199.3|1200.4|1199.2|1200.6|1199.4|1199.7|1198.5|380
1634144700000|2021-10-13 17:05:00|1200.5|1199.3|1200.6|1199.4|1200.9|1199.7|1199.6|1198.4|290
1634145000000|2021-10-13 17:10:00|1200.9|1199.7|1202.4|1201.2|1202.4|1201.2|1200.6|1199.4|882
1634145300000|2021-10-13 17:15:00|1202.6|1201.4|1202.8|1201.6|1203.1|1201.9|1202.1|1200.9|451
1634145600000|2021-10-13 17:20:00|1202.6|1201.4|1202.5|1201.3|1203.1|1201.9|1202.5|1201.3|334
1634145900000|2021-10-13 17:25:00|1202.4|1201.2|1201.6|1200.4|1202.6|1201.4|1201.5|1200.3|660
1634146200000|2021-10-13 17:30:00|1201.5|1200.3|1202|1200.8|1202.1|1200.9|1201.5|1200.3|290
1634146500000|2021-10-13 17:35:00|1202.1|1200.9|1204|1202.8|1204.4|1203.2|1201.9|1200.7|649
1634146800000|2021-10-13 17:40:00|1204.1|1202.9|1203.1|1201.9|1204.1|1202.9|1202.9|1201.7|561
1634147100000|2021-10-13 17:45:00|1203.3|1202.1|1202.4|1201.2|1203.4|1202.2|1202.4|1201.2|374
1634147400000|2021-10-13 17:50:00|1202.6|1201.4|1202.6|1201.4|1203|1201.8|1201.9|1200.7|308
1634147700000|2021-10-13 17:55:00|1202.8|1201.6|1202.6|1201.4|1203.1|1201.9|1202.6|1201.4|342
1634148000000|2021-10-13 18:00:00|1202.9|1201.7|1204.9|1203.7|1205.1|1203.9|1202.9|1201.7|698
1634148300000|2021-10-13 18:05:00|1205|1203.8|1205.1|1203.9|1206|1204.8|1204.1|1202.9|1036
1634148600000|2021-10-13 18:10:00|1205.4|1204.2|1205.9|1204.7|1206.4|1205.2|1204.8|1203.6|3427
1634148900000|2021-10-13 18:15:00|1206|1204.8|1206.7|1205.5|1207.1|1205.9|1205.9|1204.7|3324
1634169600000|2021-10-14 00:00:00|1206.1|1204.9|1207.3|1206.1|1207.7|1206.5|1206|1204.8|550
1634169900000|2021-10-14 00:05:00|1207.2|1206|1207.4|1206.2|1207.9|1206.7|1207.1|1205.9|205
1634170200000|2021-10-14 00:10:00|1207.5|1206.3|1208.1|1206.9|1208.4|1207.2|1207.2|1206|402
1634170500000|2021-10-14 00:15:00|1208|1206.8|1208.3|1207.1|1208.7|1207.5|1208|1206.8|77
1634170800000|2021-10-14 00:20:00|1208.4|1207.2|1208.3|1207.1|1208.9|1207.7|1208.2|1207|138
1634171100000|2021-10-14 00:25:00|1208.4|1207.2|1209.2|1208|1209.2|1208|1208.3|1207.1|56
1634171400000|2021-10-14 00:30:00|1209.3|1208.1|1209.6|1208.4|1209.8|1208.6|1209.3|1208.1|81
1634171700000|2021-10-14 00:35:00|1209.5|1208.3|1209.2|1208|1209.7|1208.5|1209.2|1208|19
1634172000000|2021-10-14 00:40:00|1209.3|1208.1|1209.2|1208|1209.3|1208.1|1209.2|1208|24
1634172300000|2021-10-14 00:45:00|1209.1|1207.9|1208.6|1207.4|1209.1|1207.9|1208.4|1207.2|34
1634172600000|2021-10-14 00:50:00|1208.4|1207.2|1208.3|1207.1|1208.7|1207.5|1208.3|1207.1|108
1634172900000|2021-10-14 00:55:00|1208.4|1207.2|1208.4|1207.2|1208.7|1207.5|1208.4|1207.2|32
1634173200000|2021-10-14 01:00:00|1208.6|1207.4|1207.8|1206.6|1208.6|1207.4|1206.9|1205.7|168
1634173500000|2021-10-14 01:05:00|1207.9|1206.7|1208.3|1207.1|1208.4|1207.2|1207.8|1206.6|36
1634173800000|2021-10-14 01:10:00|1208.2|1207|1206.6|1205.4|1208.4|1207.2|1206.5|1205.3|80
1634174100000|2021-10-14 01:15:00|1206.5|1205.3|1207.2|1206|1207.9|1206.7|1206.5|1205.3|195
1634174400000|2021-10-14 01:20:00|1207.3|1206.1|1206.1|1204.9|1207.3|1206.1|1206.1|1204.9|34
1634174700000|2021-10-14 01:25:00|1206.2|1205|1207.2|1206|1207.3|1206.1|1206.1|1204.9|53
1634175000000|2021-10-14 01:30:00|1207.1|1205.9|1207.2|1206|1207.3|1206.1|1206.7|1205.5|35
1634175300000|2021-10-14 01:35:00|1207.3|1206.1|1207.3|1206.1|1208.1|1206.9|1206.8|1205.6|99
1634175600000|2021-10-14 01:40:00|1207.4|1206.2|1207.8|1206.6|1208.2|1207|1207.1|1205.9|123
1634175900000|2021-10-14 01:45:00|1207.9|1206.7|1209.1|1207.9|1209.4|1208.2|1207.4|1206.2|215
1634176200000|2021-10-14 01:50:00|1209|1207.8|1208.8|1207.6|1209|1207.8|1208.6|1207.4|71
1634176500000|2021-10-14 01:55:00|1208.9|1207.7|1209.3|1208.1|1209.7|1208.5|1208.8|1207.6|74
1634176800000|2021-10-14 02:00:00|1209.2|1208|1209.4|1208.2|1209.7|1208.5|1208.7|1207.5|55
1634177100000|2021-10-14 02:05:00|1209.5|1208.3|1209.2|1208|1209.7|1208.5|1209.2|1208|78
1634177400000|2021-10-14 02:10:00|1209.4|1208.2|1210.4|1209.2|1210.7|1209.5|1209.3|1208.1|631
1634177700000|2021-10-14 02:15:00|1210.6|1209.4|1210.3|1209.1|1210.9|1209.7|1210.3|1209.1|76
1634178000000|2021-10-14 02:20:00|1210.4|1209.2|1209.8|1208.6|1210.4|1209.2|1209.7|1208.5|31
1634178300000|2021-10-14 02:25:00|1209.9|1208.7|1209.7|1208.5|1209.9|1208.7|1209.6|1208.4|127
1634178600000|2021-10-14 02:30:00|1209.8|1208.6|1210.7|1209.5|1210.7|1209.5|1209.8|1208.6|117
1634178900000|2021-10-14 02:35:00|1210.8|1209.6|1210.3|1209.1|1210.9|1209.7|1210.2|1209|68
1634179200000|2021-10-14 02:40:00|1210.2|1209|1210.4|1209.2|1210.4|1209.2|1209.9|1208.7|34
1634179500000|2021-10-14 02:45:00|1210.3|1209.1|1210.3|1209.1|1210.7|1209.5|1210.3|1209.1|24
1634179800000|2021-10-14 02:50:00|1210.4|1209.2|1209.3|1208.1|1210.4|1209.2|1209.1|1207.9|148
1634180100000|2021-10-14 02:55:00|1209.2|1208|1209.9|1208.7|1210.6|1209.4|1209.2|1208|14
1634180400000|2021-10-14 03:00:00|1210.1|1208.9|1209.9|1208.7|1210.4|1209.2|1209.3|1208.1|35
1634180700000|2021-10-14 03:05:00|1209.8|1208.6|1210.3|1209.1|1210.7|1209.5|1209.8|1208.6|35
1634181000000|2021-10-14 03:10:00|1210.4|1209.2|1210.2|1209|1210.6|1209.4|1210.1|1208.9|112
1634181300000|2021-10-14 03:15:00|1210.1|1208.9|1211.1|1209.9|1211.1|1209.9|1210.1|1208.9|95
1634181600000|2021-10-14 03:20:00|1211.2|1210|1210.4|1209.2|1211.2|1210|1210.4|1209.2|19
1634181900000|2021-10-14 03:25:00|1210.5|1209.3|1210.7|1209.5|1210.9|1209.7|1210.4|1209.2|23
1634182200000|2021-10-14 03:30:00|1210.6|1209.4|1209.6|1208.4|1210.6|1209.4|1209.6|1208.4|15
1634182500000|2021-10-14 03:35:00|1209.8|1208.6|1209.9|1208.7|1209.9|1208.7|1209.8|1208.6|7
1634182800000|2021-10-14 03:40:00|1209.8|1208.6|1209.8|1208.6|1209.9|1208.7|1209.8|1208.6|6
1634183100000|2021-10-14 03:45:00|1209.7|1208.5|1209.8|1208.6|1209.8|1208.6|1209.7|1208.5|0
1634183400000|2021-10-14 03:50:00|1209.7|1208.5|1209.8|1208.6|1209.8|1208.6|1209.7|1208.5|4
1634183700000|2021-10-14 03:55:00|1209.6|1208.4|1209.6|1208.4|1209.6|1208.4|1209.6|1208.4|7
1634184000000|2021-10-14 04:00:00|1209.4|1208.2|1209.3|1208.1|1209.6|1208.4|1209.3|1208.1|4
1634184300000|2021-10-14 04:05:00|1209.2|1208|1209.3|1208.1|1209.3|1208.1|1209.2|1208|7
1634184600000|2021-10-14 04:10:00|1209.1|1207.9|1208.9|1207.7|1209.1|1207.9|1208.9|1207.7|5
1634184900000|2021-10-14 04:15:00|1209.1|1207.9|1208.9|1207.7|1209.2|1208|1208.9|1207.7|36
1634185200000|2021-10-14 04:20:00|1208.8|1207.6|1208.8|1207.6|1208.9|1207.7|1208.7|1207.5|59
1634185500000|2021-10-14 04:25:00|1208.9|1207.7|1209.6|1208.4|1209.7|1208.5|1208.9|1207.7|25
1634185800000|2021-10-14 04:30:00|1209.4|1208.2|1209.4|1208.2|1209.6|1208.4|1209.3|1208.1|5
1634186100000|2021-10-14 04:35:00|1209.3|1208.1|1209.4|1208.2|1209.4|1208.2|1209.1|1207.9|21
1634186400000|2021-10-14 04:40:00|1209.3|1208.1|1209.2|1208|1209.3|1208.1|1209.2|1208|4
1634186700000|2021-10-14 04:45:00|1209.3|1208.1|1209.2|1208|1209.3|1208.1|1209.2|1208|10
1634187000000|2021-10-14 04:50:00|1209.4|1208.2|1209.1|1207.9|1209.4|1208.2|1209.1|1207.9|20
1634187300000|2021-10-14 04:55:00|1209.2|1208|1209.1|1207.9|1209.2|1208|1209.1|1207.9|4
1634187600000|2021-10-14 05:00:00|1209.2|1208|1209.1|1207.9|1209.2|1208|1208.9|1207.7|8
1634187900000|2021-10-14 05:05:00|1209|1207.8|1208.9|1207.7|1209.2|1208|1208.8|1207.6|10
1634188200000|2021-10-14 05:10:00|1208.8|1207.6|1208.9|1207.7|1208.9|1207.7|1208.8|1207.6|3
1634188500000|2021-10-14 05:15:00|1208.8|1207.6|1208.7|1207.5|1208.8|1207.6|1208.6|1207.4|27
1634188800000|2021-10-14 05:20:00|1208.6|1207.4|1208.6|1207.4|1208.7|1207.5|1208.4|1207.2|26
1634189100000|2021-10-14 05:25:00|1208.4|1207.2|1207.9|1206.7|1208.7|1207.5|1207.9|1206.7|29
1634189400000|2021-10-14 05:30:00|1208|1206.8|1210.2|1209|1210.2|1209|1208|1206.8|121
1634189700000|2021-10-14 05:35:00|1210.6|1209.4|1210.1|1208.9|1211|1209.8|1209.7|1208.5|138
1634190000000|2021-10-14 05:40:00|1210|1208.8|1209.1|1207.9|1210.1|1208.9|1208.9|1207.7|59
1634190300000|2021-10-14 05:45:00|1208.9|1207.7|1209.3|1208.1|1209.4|1208.2|1208.6|1207.4|37
1634190600000|2021-10-14 05:50:00|1209.4|1208.2|1209.7|1208.5|1209.7|1208.5|1209.1|1207.9|26
1634190900000|2021-10-14 05:55:00|1209.6|1208.4|1210.3|1209.1|1210.3|1209.1|1209.3|1208.1|26
1634191200000|2021-10-14 06:00:00|1210.4|1209.2|1210.1|1208.9|1210.5|1209.3|1209.8|1208.6|53
1634191500000|2021-10-14 06:05:00|1210|1208.8|1209|1207.8|1210.2|1209|1208.9|1207.7|32
1634191800000|2021-10-14 06:10:00|1209.1|1207.9|1209.1|1207.9|1209.7|1208.5|1208.5|1207.3|29
1634192100000|2021-10-14 06:15:00|1208.9|1207.7|1209.2|1208|1209.6|1208.4|1208.5|1207.3|40
1634192400000|2021-10-14 06:20:00|1209.3|1208.1|1209.7|1208.5|1209.9|1208.7|1209.2|1208|20
1634192700000|2021-10-14 06:25:00|1209.6|1208.4|1210|1208.8|1210.6|1209.4|1209.6|1208.4|68
1634193000000|2021-10-14 06:30:00|1209.9|1208.7|1210.6|1209.4|1210.8|1209.6|1209.6|1208.4|85
1634193300000|2021-10-14 06:35:00|1210.5|1209.3|1210.5|1209.3|1210.7|1209.5|1210.2|1209|51
1634193600000|2021-10-14 06:40:00|1210.3|1209.1|1211.1|1209.9|1211.6|1210.4|1210.3|1209.1|76
1634193900000|2021-10-14 06:45:00|1211.2|1210|1209.8|1208.6|1211.4|1210.2|1209.8|1208.6|30
1634194200000|2021-10-14 06:50:00|1209.9|1208.7|1211.3|1210.1|1211.3|1210.1|1209.9|1208.7|38
1634194500000|2021-10-14 06:55:00|1211.4|1210.2|1211.7|1210.5|1212|1210.8|1211.1|1209.9|46
1634194800000|2021-10-14 07:00:00|1211.8|1210.6|1212.3|1211.1|1212.3|1211.1|1211.7|1210.5|146
1634195100000|2021-10-14 07:05:00|1212.2|1211|1212.1|1210.9|1212.2|1211|1211.7|1210.5|46
1634195400000|2021-10-14 07:10:00|1211.8|1210.6|1211.4|1210.2|1211.8|1210.6|1211.1|1209.9|38
1634195700000|2021-10-14 07:15:00|1211.6|1210.4|1211.5|1210.3|1212.2|1211|1211.1|1209.9|54
1634196000000|2021-10-14 07:20:00|1211.4|1210.2|1211.3|1210.1|1211.8|1210.6|1211.1|1209.9|26
1634196300000|2021-10-14 07:25:00|1211.5|1210.3|1211.4|1210.2|1211.6|1210.4|1211.2|1210|25
1634196600000|2021-10-14 07:30:00|1211.5|1210.3|1211.3|1210.1|1211.5|1210.3|1210.7|1209.5|27
1634196900000|2021-10-14 07:35:00|1211.2|1210|1211.5|1210.3|1211.5|1210.3|1210.8|1209.6|17
1634197200000|2021-10-14 07:40:00|1211.3|1210.1|1210.8|1209.6|1211.5|1210.3|1210.8|1209.6|28
1634197500000|2021-10-14 07:45:00|1211|1209.8|1210.7|1209.5|1211|1209.8|1210.3|1209.1|1054
1634197800000|2021-10-14 07:50:00|1210.6|1209.4|1211.2|1210|1211.2|1210|1210.4|1209.2|11
1634198100000|2021-10-14 07:55:00|1211.1|1209.9|1211.3|1210.1|1211.5|1210.3|1210.9|1209.7|59
1634198400000|2021-10-14 08:00:00|1211.2|1210|1211.1|1209.9|1211.2|1210|1210.9|1209.7|21
1634198700000|2021-10-14 08:05:00|1211.2|1210|1210.8|1209.6|1211.2|1210|1210.3|1209.1|48
1634199000000|2021-10-14 08:10:00|1210.9|1209.7|1210.8|1209.6|1211.3|1210.1|1210.6|1209.4|15
1634199300000|2021-10-14 08:15:00|1210.9|1209.7|1210.5|1209.3|1210.9|1209.7|1210.5|1209.3|25
1634199600000|2021-10-14 08:20:00|1210.3|1209.1|1210.8|1209.6|1210.8|1209.6|1210.3|1209.1|16
1634199900000|2021-10-14 08:25:00|1210.7|1209.5|1210.7|1209.5|1210.8|1209.6|1210.3|1209.1|45
1634200200000|2021-10-14 08:30:00|1210.6|1209.4|1210.8|1209.6|1211|1209.8|1210.6|1209.4|29
1634200500000|2021-10-14 08:35:00|1210.9|1209.7|1210.1|1208.9|1210.9|1209.7|1209.8|1208.6|29
1634200800000|2021-10-14 08:40:00|1210.2|1209|1210.2|1209|1210.2|1209|1209.7|1208.5|51
1634201100000|2021-10-14 08:45:00|1210.1|1208.9|1208.2|1207|1210.1|1208.9|1208.2|1207|51
1634201400000|2021-10-14 08:50:00|1208.7|1207.5|1208.9|1207.7|1209.3|1208.1|1208.3|1207.1|57
1634201700000|2021-10-14 08:55:00|1208.8|1207.6|1208.7|1207.5|1209.3|1208.1|1208.3|1207.1|37
1634202000000|2021-10-14 09:00:00|1208.6|1207.4|1209|1207.8|1209.3|1208.1|1208.3|1207.1|36
1634202300000|2021-10-14 09:05:00|1209.1|1207.9|1208.8|1207.6|1209.3|1208.1|1208.6|1207.4|25
1634202600000|2021-10-14 09:10:00|1208.7|1207.5|1209.8|1208.6|1210.2|1209|1208.5|1207.3|45
1634202900000|2021-10-14 09:15:00|1210|1208.8|1210.1|1208.9|1210.7|1209.5|1209.8|1208.6|26
1634203200000|2021-10-14 09:20:00|1210|1208.8|1209.8|1208.6|1210|1208.8|1209.6|1208.4|37
1634203500000|2021-10-14 09:25:00|1210|1208.8|1210|1208.8|1210|1208.8|1209.8|1208.6|3
1634203800000|2021-10-14 09:30:00|1209.8|1208.6|1209.5|1208.3|1210.3|1209.1|1209.3|1208.1|58
1634204100000|2021-10-14 09:35:00|1209.6|1208.4|1209.6|1208.4|1209.8|1208.6|1209.3|1208.1|20
1634204400000|2021-10-14 09:40:00|1209.7|1208.5|1209.2|1208|1210|1208.8|1209|1207.8|10
1634204700000|2021-10-14 09:45:00|1209.1|1207.9|1209.3|1208.1|1209.6|1208.4|1208.6|1207.4|25
1634205000000|2021-10-14 09:50:00|1209.2|1208|1209|1207.8|1209.2|1208|1208.8|1207.6|14
1634205300000|2021-10-14 09:55:00|1209.1|1207.9|1209.3|1208.1|1209.7|1208.5|1208.8|1207.6|16
1634205600000|2021-10-14 10:00:00|1209.6|1208.4|1209.1|1207.9|1210|1208.8|1209.1|1207.9|9
1634205900000|2021-10-14 10:05:00|1209|1207.8|1209|1207.8|1209.4|1208.2|1208.8|1207.6|397
1634206200000|2021-10-14 10:10:00|1208.9|1207.7|1208.9|1207.7|1209.4|1208.2|1208.6|1207.4|33
1634206500000|2021-10-14 10:15:00|1208.7|1207.5|1208.5|1207.3|1208.7|1207.5|1208.2|1207|251
1634206800000|2021-10-14 10:20:00|1208.3|1207.1|1208.7|1207.5|1208.7|1207.5|1207.8|1206.6|73
1634207100000|2021-10-14 10:25:00|1208.8|1207.6|1208|1206.8|1208.8|1207.6|1207.6|1206.4|31
1634207400000|2021-10-14 10:30:00|1207.8|1206.6|1208.3|1207.1|1208.5|1207.3|1207.8|1206.6|12
1634207700000|2021-10-14 10:35:00|1208.5|1207.3|1208.8|1207.6|1209|1207.8|1208.3|1207.1|40
1634208000000|2021-10-14 10:40:00|1209|1207.8|1209.1|1207.9|1209.2|1208|1208.8|1207.6|22
1634208300000|2021-10-14 10:45:00|1209|1207.8|1209.7|1208.5|1210.1|1208.9|1208.8|1207.6|35
1634208600000|2021-10-14 10:50:00|1209.8|1208.6|1209.5|1208.3|1210|1208.8|1209.3|1208.1|34
1634208900000|2021-10-14 10:55:00|1209.6|1208.4|1209.5|1208.3|1209.7|1208.5|1209.2|1208|15
1634209200000|2021-10-14 11:00:00|1209.3|1208.1|1210.7|1209.5|1210.7|1209.5|1209.3|1208.1|46
1634209500000|2021-10-14 11:05:00|1210.6|1209.4|1211|1209.8|1211.1|1209.9|1210.5|1209.3|67
1634209800000|2021-10-14 11:10:00|1211.1|1209.9|1211.5|1210.3|1211.7|1210.5|1210.8|1209.6|60
1634210100000|2021-10-14 11:15:00|1211.2|1210|1211.3|1210.1|1211.7|1210.5|1211|1209.8|61
1634210400000|2021-10-14 11:20:00|1211.5|1210.3|1210.9|1209.7|1211.7|1210.5|1210.6|1209.4|202
1634210700000|2021-10-14 11:25:00|1211|1209.8|1211.8|1210.6|1212|1210.8|1210.8|1209.6|44
1634211000000|2021-10-14 11:30:00|1211.7|1210.5|1211.1|1209.9|1211.8|1210.6|1210.7|1209.5|50
1634211300000|2021-10-14 11:35:00|1211.2|1210|1211.7|1210.5|1212|1210.8|1211.1|1209.9|34
1634211600000|2021-10-14 11:40:00|1211.6|1210.4|1210.2|1209|1212.1|1210.9|1209.7|1208.5|204
1634211900000|2021-10-14 11:45:00|1210.5|1209.3|1210.5|1209.3|1210.7|1209.5|1209.9|1208.7|105
1634212200000|2021-10-14 11:50:00|1210.2|1209|1210.5|1209.3|1210.7|1209.5|1210.1|1208.9|51
1634212500000|2021-10-14 11:55:00|1210.6|1209.4|1210.4|1209.2|1210.6|1209.4|1210.1|1208.9|63
1634212800000|2021-10-14 12:00:00|1210.2|1209|1208.2|1207|1210.4|1209.2|1207.8|1206.6|352
1634213100000|2021-10-14 12:05:00|1208.1|1206.9|1208.7|1207.5|1208.8|1207.6|1207.6|1206.4|93
1634213400000|2021-10-14 12:10:00|1208.8|1207.6|1209.2|1208|1209.7|1208.5|1208.5|1207.3|115
1634213700000|2021-10-14 12:15:00|1209.3|1208.1|1209.7|1208.5|1210|1208.8|1208.7|1207.5|133
1634214000000|2021-10-14 12:20:00|1209.9|1208.7|1209.7|1208.5|1210.5|1209.3|1209.6|1208.4|125
1634214300000|2021-10-14 12:25:00|1209.8|1208.6|1211.2|1210|1211.4|1210.2|1209.8|1208.6|188
1634214600000|2021-10-14 12:30:00|1211.5|1210.3|1211.2|1210|1211.5|1210.3|1210.6|1209.4|122
1634214900000|2021-10-14 12:35:00|1211.1|1209.9|1210.9|1209.7|1212|1210.8|1210.9|1209.7|698
1634215200000|2021-10-14 12:40:00|1211|1209.8|1212.2|1211|1212.2|1211|1210.6|1209.4|472
1634218200000|2021-10-14 13:30:00|1210.7|1209.5|1207.2|1206|1210.7|1209.5|1204.8|1203.6|2739
1634218500000|2021-10-14 13:35:00|1207.4|1206.2|1206.7|1205.5|1208|1206.8|1205.3|1204.1|1159
1634218800000|2021-10-14 13:40:00|1206.6|1205.4|1206|1204.8|1207.5|1206.3|1205.5|1204.3|1050
1634219100000|2021-10-14 13:45:00|1206.2|1205|1208.3|1207.1|1208.5|1207.3|1206|1204.8|743
1634219400000|2021-10-14 13:50:00|1208.4|1207.2|1210.4|1209.2|1210.8|1209.6|1207.6|1206.4|4472
1634219700000|2021-10-14 13:55:00|1210.5|1209.3|1211|1209.8|1211.5|1210.3|1209.9|1208.7|1414
1634220000000|2021-10-14 14:00:00|1210.8|1209.6|1209.5|1208.3|1211.8|1210.6|1208|1206.8|736
1634220300000|2021-10-14 14:05:00|1209.4|1208.2|1209.5|1208.3|1209.8|1208.6|1207.9|1206.7|1859
1634220600000|2021-10-14 14:10:00|1209.7|1208.5|1210.6|1209.4|1210.8|1209.6|1209.3|1208.1|2224
1634220900000|2021-10-14 14:15:00|1210.4|1209.2|1210.2|1209|1211.1|1209.9|1210.1|1208.9|579
1634221200000|2021-10-14 14:20:00|1210.1|1208.9|1210.8|1209.6|1211.1|1209.9|1209.1|1207.9|302
1634221500000|2021-10-14 14:25:00|1210.9|1209.7|1210.6|1209.4|1211.1|1209.9|1209.6|1208.4|337
1634221800000|2021-10-14 14:30:00|1210.3|1209.1|1209.8|1208.6|1211.6|1210.4|1209|1207.8|1962
1634222100000|2021-10-14 14:35:00|1209.5|1208.3|1209.8|1208.6|1210.3|1209.1|1209.5|1208.3|248
1634222400000|2021-10-14 14:40:00|1209.9|1208.7|1210.9|1209.7|1211.3|1210.1|1209.8|1208.6|1452
1634222700000|2021-10-14 14:45:00|1210.8|1209.6|1211.6|1210.4|1212.1|1210.9|1210.6|1209.4|505
1634223000000|2021-10-14 14:50:00|1211.4|1210.2|1211.7|1210.5|1211.9|1210.7|1210.8|1209.6|430
1634223300000|2021-10-14 14:55:00|1211.5|1210.3|1210.3|1209.1|1211.5|1210.3|1210.1|1208.9|909
1634223600000|2021-10-14 15:00:00|1210.1|1208.9|1209.5|1208.3|1210.1|1208.9|1209.3|1208.1|498
1634223900000|2021-10-14 15:05:00|1209.3|1208.1|1208.3|1207.1|1209.5|1208.3|1208.3|1207.1|485
1634224200000|2021-10-14 15:10:00|1208.5|1207.3|1207.1|1205.9|1208.5|1207.3|1206.9|1205.7|651
1634224500000|2021-10-14 15:15:00|1207.2|1206|1207.8|1206.6|1208.1|1206.9|1207.1|1205.9|372
1634224800000|2021-10-14 15:20:00|1207.6|1206.4|1206.9|1205.7|1208.1|1206.9|1206.3|1205.1|389
1634225100000|2021-10-14 15:25:00|1207|1205.8|1204.8|1203.6|1207|1205.8|1204.8|1203.6|422
1634225400000|2021-10-14 15:30:00|1205|1203.8|1203.8|1202.6|1205.3|1204.1|1203.3|1202.1|690
1634225700000|2021-10-14 15:35:00|1203.9|1202.7|1203.8|1202.6|1204.6|1203.4|1203.4|1202.2|381
1634226000000|2021-10-14 15:40:00|1203.9|1202.7|1204.3|1203.1|1204.6|1203.4|1203.9|1202.7|246
1634226300000|2021-10-14 15:45:00|1204.5|1203.3|1206.8|1205.6|1207.1|1205.9|1204.5|1203.3|398
1634226600000|2021-10-14 15:50:00|1206.9|1205.7|1208.1|1206.9|1208.3|1207.1|1206.6|1205.4|477
1634226900000|2021-10-14 15:55:00|1208.2|1207|1209.6|1208.4|1210.5|1209.3|1208.1|1206.9|1133
1634227200000|2021-10-14 16:00:00|1209.5|1208.3|1209.3|1208.1|1209.6|1208.4|1208.6|1207.4|294
1634227500000|2021-10-14 16:05:00|1209.5|1208.3|1211.6|1210.4|1211.8|1210.6|1208.8|1207.6|563
1634227800000|2021-10-14 16:10:00|1211.5|1210.3|1211.8|1210.6|1212.6|1211.4|1211.4|1210.2|471
1634228100000|2021-10-14 16:15:00|1211.2|1210|1210.8|1209.6|1211.3|1210.1|1210.5|1209.3|489
1634228400000|2021-10-14 16:20:00|1210.6|1209.4|1214.5|1213.3|1214.6|1213.4|1210.1|1208.9|849
1634228700000|2021-10-14 16:25:00|1214.6|1213.4|1214.1|1212.9|1214.8|1213.6|1213.1|1211.9|1263
1634229000000|2021-10-14 16:30:00|1214.2|1213|1213.6|1212.4|1214.6|1213.4|1213.3|1212.1|255
1634229300000|2021-10-14 16:35:00|1213.5|1212.3|1215.2|1214|1215.3|1214.1|1213.3|1212.1|961
1634229600000|2021-10-14 16:40:00|1215.1|1213.9|1215.6|1214.4|1216|1214.8|1214.6|1213.4|946
1634229900000|2021-10-14 16:45:00|1215.5|1214.3|1215.9|1214.7|1215.9|1214.7|1214.7|1213.5|415
1634230200000|2021-10-14 16:50:00|1216.1|1214.9|1215.9|1214.7|1216.4|1215.2|1215.2|1214|541
1634230500000|2021-10-14 16:55:00|1216|1214.8|1216.1|1214.9|1216.3|1215.1|1215.4|1214.2|1830
1634230800000|2021-10-14 17:00:00|1216.3|1215.1|1216.1|1214.9|1216.4|1215.2|1215.9|1214.7|799
1634231100000|2021-10-14 17:05:00|1216.3|1215.1|1214|1212.8|1216.3|1215.1|1213.9|1212.7|414
1634231400000|2021-10-14 17:10:00|1213.9|1212.7|1213.6|1212.4|1214.3|1213.1|1212.7|1211.5|786
1634231700000|2021-10-14 17:15:00|1213.4|1212.2|1213.6|1212.4|1214.1|1212.9|1213.4|1212.2|182
1634232000000|2021-10-14 17:20:00|1213.7|1212.5|1214|1212.8|1214.3|1213.1|1213.4|1212.2|124
1634232300000|2021-10-14 17:25:00|1213.9|1212.7|1214.5|1213.3|1214.7|1213.5|1213.8|1212.6|221
1634232600000|2021-10-14 17:30:00|1214.4|1213.2|1214.6|1213.4|1215.1|1213.9|1214.4|1213.2|160
1634232900000|2021-10-14 17:35:00|1214.5|1213.3|1213|1211.8|1214.6|1213.4|1212.8|1211.6|691
1634233200000|2021-10-14 17:40:00|1212.9|1211.7|1214|1212.8|1214|1212.8|1212.9|1211.7|193
1634233500000|2021-10-14 17:45:00|1214.1|1212.9|1213.9|1212.7|1214.3|1213.1|1213.6|1212.4|304
1634233800000|2021-10-14 17:50:00|1213.8|1212.6|1213.8|1212.6|1214.1|1212.9|1213.6|1212.4|305
1634234100000|2021-10-14 17:55:00|1213.9|1212.7|1214.4|1213.2|1214.5|1213.3|1213.6|1212.4|260
1634234400000|2021-10-14 18:00:00|1214.5|1213.3|1215.8|1214.6|1216.2|1215|1214.4|1213.2|1737
1634234700000|2021-10-14 18:05:00|1215.9|1214.7|1215.4|1214.2|1216.4|1215.2|1215.4|1214.2|1061
1634235000000|2021-10-14 18:10:00|1215.6|1214.4|1214.9|1213.7|1215.6|1214.4|1214.4|1213.2|3004
1634235300000|2021-10-14 18:15:00|1214.7|1213.5|1214.4|1213.2|1214.9|1213.7|1214.3|1213.1|2125
1634256000000|2021-10-15 00:00:00|1213.8|1212.6|1215.3|1214.1|1215.5|1214.3|1213.5|1212.3|972
1634256300000|2021-10-15 00:05:00|1215.2|1214|1214.3|1213.1|1215.4|1214.2|1214.2|1213|388
1634256600000|2021-10-15 00:10:00|1214.2|1213|1214.8|1213.6|1214.9|1213.7|1214.2|1213|41
1634256900000|2021-10-15 00:15:00|1214.6|1213.4|1214.3|1213.1|1214.7|1213.5|1214.2|1213|43
1634257200000|2021-10-15 00:20:00|1213.6|1212.4|1212.9|1211.7|1213.6|1212.4|1212.6|1211.4|396
1634257500000|2021-10-15 00:25:00|1212.8|1211.6|1213.1|1211.9|1213.6|1212.4|1212.8|1211.6|89
1634257800000|2021-10-15 00:30:00|1213.3|1212.1|1213.6|1212.4|1213.6|1212.4|1213.1|1211.9|26
1634258100000|2021-10-15 00:35:00|1213.5|1212.3|1213.7|1212.5|1213.9|1212.7|1213.4|1212.2|13
1634258400000|2021-10-15 00:40:00|1213.8|1212.6|1214|1212.8|1214.1|1212.9|1213.8|1212.6|29
1634258700000|2021-10-15 00:45:00|1213.9|1212.7|1214.3|1213.1|1214.3|1213.1|1213.9|1212.7|30
1634259000000|2021-10-15 00:50:00|1214.5|1213.3|1214.5|1213.3|1214.5|1213.3|1214.1|1212.9|36
1634259300000|2021-10-15 00:55:00|1214.4|1213.2|1214.5|1213.3|1214.5|1213.3|1214.2|1213|14
1634259600000|2021-10-15 01:00:00|1214.4|1213.2|1214.5|1213.3|1214.9|1213.7|1213.8|1212.6|24
1634259900000|2021-10-15 01:05:00|1214.7|1213.5|1213.8|1212.6|1215|1213.8|1213.5|1212.3|90
1634260200000|2021-10-15 01:10:00|1213.7|1212.5|1214.5|1213.3|1214.5|1213.3|1213.6|1212.4|20
1634260500000|2021-10-15 01:15:00|1214.6|1213.4|1215.3|1214.1|1215.4|1214.2|1214.5|1213.3|44
1634260800000|2021-10-15 01:20:00|1215.4|1214.2|1215.6|1214.4|1215.9|1214.7|1214.6|1213.4|101
1634261100000|2021-10-15 01:25:00|1215.5|1214.3|1215.6|1214.4|1215.9|1214.7|1215.4|1214.2|54
1634261400000|2021-10-15 01:30:00|1215.5|1214.3|1216.4|1215.2|1216.6|1215.4|1215.5|1214.3|83
1634261700000|2021-10-15 01:35:00|1216.3|1215.1|1216.3|1215.1|1216.5|1215.3|1216.1|1214.9|41
1634262000000|2021-10-15 01:40:00|1216.5|1215.3|1215.9|1214.7|1216.5|1215.3|1215.8|1214.6|43
1634262300000|2021-10-15 01:45:00|1216|1214.8|1215.5|1214.3|1216.1|1214.9|1215.5|1214.3|20
1634262600000|2021-10-15 01:50:00|1215.4|1214.2|1215.4|1214.2|1215.5|1214.3|1215.2|1214|21
1634262900000|2021-10-15 01:55:00|1215.3|1214.1|1215.6|1214.4|1215.8|1214.6|1214.9|1213.7|20
1634263200000|2021-10-15 02:00:00|1215.7|1214.5|1215.4|1214.2|1216|1214.8|1215.4|1214.2|25
1634263500000|2021-10-15 02:05:00|1215.3|1214.1|1215.4|1214.2|1215.5|1214.3|1215.1|1213.9|32
1634263800000|2021-10-15 02:10:00|1215.5|1214.3|1215.1|1213.9|1215.9|1214.7|1215.1|1213.9|543
1634264100000|2021-10-15 02:15:00|1215.3|1214.1|1214.8|1213.6|1215.3|1214.1|1214.6|1213.4|29
1634264400000|2021-10-15 02:20:00|1214.6|1213.4|1213.9|1212.7|1214.8|1213.6|1213.9|1212.7|22
1634264700000|2021-10-15 02:25:00|1213.8|1212.6|1213.9|1212.7|1213.9|1212.7|1213.8|1212.6|21
1634265000000|2021-10-15 02:30:00|1214.1|1212.9|1214.6|1213.4|1214.9|1213.7|1214.1|1212.9|23
1634265300000|2021-10-15 02:35:00|1214.4|1213.2|1212.6|1211.4|1214.5|1213.3|1212.6|1211.4|75
1634265600000|2021-10-15 02:40:00|1212.4|1211.2|1212.4|1211.2|1212.6|1211.4|1212.4|1211.2|74
1634265900000|2021-10-15 02:45:00|1212.5|1211.3|1212.6|1211.4|1212.6|1211.4|1212.4|1211.2|62
1634266200000|2021-10-15 02:50:00|1212.5|1211.3|1212.5|1211.3|1212.9|1211.7|1212.4|1211.2|64
1634266500000|2021-10-15 02:55:00|1212.6|1211.4|1212.4|1211.2|1212.9|1211.7|1212.4|1211.2|23
1634266800000|2021-10-15 03:00:00|1212.5|1211.3|1212.4|1211.2|1212.9|1211.7|1212.4|1211.2|10
1634267100000|2021-10-15 03:05:00|1212.5|1211.3|1211.7|1210.5|1212.5|1211.3|1211.4|1210.2|51
1634267400000|2021-10-15 03:10:00|1211.8|1210.6|1212.9|1211.7|1213.3|1212.1|1211.7|1210.5|52
1634267700000|2021-10-15 03:15:00|1213.1|1211.9|1213.4|1212.2|1213.4|1212.2|1212.6|1211.4|88
1634268000000|2021-10-15 03:20:00|1213.3|1212.1|1213.8|1212.6|1213.8|1212.6|1213.2|1212|18
1634268300000|2021-10-15 03:25:00|1213.7|1212.5|1213.7|1212.5|1213.9|1212.7|1213.4|1212.2|32
1634268600000|2021-10-15 03:30:00|1213.5|1212.3|1214|1212.8|1214|1212.8|1213.4|1212.2|58
1634268900000|2021-10-15 03:35:00|1214.2|1213|1214|1212.8|1215|1213.8|1214|1212.8|174
1634269200000|2021-10-15 03:40:00|1214.3|1213.1|1214.3|1213.1|1214.4|1213.2|1214.3|1213.1|27
1634269500000|2021-10-15 03:45:00|1214.2|1213|1214|1212.8|1214.3|1213.1|1214|1212.8|16
1634269800000|2021-10-15 03:50:00|1214.2|1213|1214|1212.8|1214.2|1213|1214|1212.8|1
1634270100000|2021-10-15 03:55:00|1214.2|1213|1214|1212.8|1214.2|1213|1213.9|1212.7|9
1634270400000|2021-10-15 04:00:00|1213.9|1212.7|1213.9|1212.7|1214|1212.8|1213.9|1212.7|4
1634270700000|2021-10-15 04:05:00|||||||||7
1634271000000|2021-10-15 04:10:00|1213.8|1212.6|1214.7|1213.5|1214.7|1213.5|1213.8|1212.6|13
1634271300000|2021-10-15 04:15:00|1214.5|1213.3|1215.2|1214|1215.2|1214|1214.4|1213.2|36
1634271600000|2021-10-15 04:20:00|1215|1213.8|1214.9|1213.7|1215|1213.8|1214.7|1213.5|15
1634271900000|2021-10-15 04:25:00|1214.8|1213.6|1215.4|1214.2|1215.4|1214.2|1214.8|1213.6|44
1634272200000|2021-10-15 04:30:00|1215.3|1214.1|1215.3|1214.1|1215.3|1214.1|1215.2|1214|6
1634272500000|2021-10-15 04:35:00|1215|1213.8|1215.2|1214|1215.2|1214|1214.7|1213.5|36
1634272800000|2021-10-15 04:40:00|1215|1213.8|1215.2|1214|1215.3|1214.1|1215|1213.8|11
1634273100000|2021-10-15 04:45:00|1215.3|1214.1|1215.9|1214.7|1216.2|1215|1215.3|1214.1|37
1634273400000|2021-10-15 04:50:00|1215.8|1214.6|1215.5|1214.3|1216|1214.8|1215.4|1214.2|35
1634273700000|2021-10-15 04:55:00|1215.7|1214.5|1216|1214.8|1216|1214.8|1215.4|1214.2|18
1634274000000|2021-10-15 05:00:00|1216.2|1215|1215.8|1214.6|1216.2|1215|1215.8|1214.6|16
1634274300000|2021-10-15 05:05:00|1215.9|1214.7|1216.3|1215.1|1216.3|1215.1|1215.8|1214.6|42
1634274600000|2021-10-15 05:10:00|1216.5|1215.3|1216.7|1215.5|1216.9|1215.7|1216.4|1215.2|65
1634274900000|2021-10-15 05:15:00|1216.8|1215.6|1216.8|1215.6|1217|1215.8|1216.7|1215.5|37
1634275200000|2021-10-15 05:20:00|1216.9|1215.7|1216.5|1215.3|1217|1215.8|1216.4|1215.2|17
1634275500000|2021-10-15 05:25:00|1216.7|1215.5|1217.2|1216|1217.2|1216|1216.7|1215.5|28
1634275800000|2021-10-15 05:30:00|1216.8|1215.6|1217.3|1216.1|1217.3|1216.1|1216.5|1215.3|90
1634276100000|2021-10-15 05:35:00|1217.2|1216|1219.2|1218|1219.4|1218.2|1217.2|1216|302
1634276400000|2021-10-15 05:40:00|1219|1217.8|1218.3|1217.1|1219.2|1218|1217.9|1216.7|60
1634276700000|2021-10-15 05:45:00|1218.4|1217.2|1217.9|1216.7|1218.5|1217.3|1217.9|1216.7|30
1634277000000|2021-10-15 05:50:00|1218.2|1217|1217.9|1216.7|1218.4|1217.2|1217.8|1216.6|30
1634277300000|2021-10-15 05:55:00|1217.8|1216.6|1218.5|1217.3|1218.7|1217.5|1217.8|1216.6|57
1634277600000|2021-10-15 06:00:00|1218.7|1217.5|1219.2|1218|1219.2|1218|1218.4|1217.2|111
1634277900000|2021-10-15 06:05:00|1219.3|1218.1|1218.4|1217.2|1219.4|1218.2|1218.2|1217|41
1634278200000|2021-10-15 06:10:00|1218.3|1217.1|1218.5|1217.3|1218.5|1217.3|1218|1216.8|20
1634278500000|2021-10-15 06:15:00|1218.4|1217.2|1218.3|1217.1|1218.5|1217.3|1218|1216.8|29
1634278800000|2021-10-15 06:20:00|1218.4|1217.2|1218|1216.8|1218.4|1217.2|1217.8|1216.6|34
1634279100000|2021-10-15 06:25:00|1218.2|1217|1219.3|1218.1|1219.3|1218.1|1218|1216.8|55
1634279400000|2021-10-15 06:30:00|1219.2|1218|1219.4|1218.2|1219.4|1218.2|1219.2|1218|57
1634279700000|2021-10-15 06:35:00|1219.3|1218.1|1219.5|1218.3|1219.5|1218.3|1219.2|1218|98
1634280000000|2021-10-15 06:40:00|1219.4|1218.2|1219.3|1218.1|1219.5|1218.3|1219.1|1217.9|47
1634280300000|2021-10-15 06:45:00|1219.4|1218.2|1220|1218.8|1220|1218.8|1219.2|1218|35
1634280600000|2021-10-15 06:50:00|1220.1|1218.9|1220|1218.8|1220.8|1219.6|1219.8|1218.6|78
1634280900000|2021-10-15 06:55:00|1219.9|1218.7|1220.1|1218.9|1220.5|1219.3|1219.9|1218.7|52
1634281200000|2021-10-15 07:00:00|1220|1218.8|1220.4|1219.2|1221.2|1220|1219.9|1218.7|129
1634281500000|2021-10-15 07:05:00|1220.5|1219.3|1220.9|1219.7|1221.1|1219.9|1220.2|1219|37
1634281800000|2021-10-15 07:10:00|1221|1219.8|1221.9|1220.7|1221.9|1220.7|1221|1219.8|98
1634282100000|2021-10-15 07:15:00|1221.8|1220.6|1221.6|1220.4|1221.9|1220.7|1221.3|1220.1|44
1634282400000|2021-10-15 07:20:00|1221.8|1220.6|1221|1219.8|1221.9|1220.7|1220.9|1219.7|40
1634282700000|2021-10-15 07:25:00|1221.1|1219.9|1221.9|1220.7|1221.9|1220.7|1220.9|1219.7|23
1634283000000|2021-10-15 07:30:00|1221.8|1220.6|1221.5|1220.3|1221.8|1220.6|1221.4|1220.2|18
1634283300000|2021-10-15 07:35:00|1221.4|1220.2|1220.9|1219.7|1221.6|1220.4|1220.8|1219.6|40
1634283600000|2021-10-15 07:40:00|1220.8|1219.6|1220.8|1219.6|1220.8|1219.6|1220.1|1218.9|83
1634283900000|2021-10-15 07:45:00|1220.9|1219.7|1221.1|1219.9|1221.1|1219.9|1220.6|1219.4|15
1634284200000|2021-10-15 07:50:00|1221|1219.8|1221.1|1219.9|1221.1|1219.9|1220.6|1219.4|73
1634284500000|2021-10-15 07:55:00|1221|1219.8|1222.7|1221.5|1222.7|1221.5|1221|1219.8|119
1634284800000|2021-10-15 08:00:00|1222.4|1221.2|1222.7|1221.5|1222.9|1221.7|1222.4|1221.2|58
1634285100000|2021-10-15 08:05:00|1222.6|1221.4|1222.8|1221.6|1222.9|1221.7|1222.4|1221.2|39
1634285400000|2021-10-15 08:10:00|1222.9|1221.7|1222.5|1221.3|1222.9|1221.7|1222.3|1221.1|50
1634285700000|2021-10-15 08:15:00|1222.4|1221.2|1222.5|1221.3|1222.7|1221.5|1222.4|1221.2|9
1634286000000|2021-10-15 08:20:00|1222.6|1221.4|1222.2|1221|1222.7|1221.5|1222|1220.8|19
1634286300000|2021-10-15 08:25:00|1222.1|1220.9|1222.7|1221.5|1222.7|1221.5|1222|1220.8|19
1634286600000|2021-10-15 08:30:00|1222.9|1221.7|1222.7|1221.5|1222.9|1221.7|1222.7|1221.5|32
1634286900000|2021-10-15 08:35:00|1222.5|1221.3|1222.8|1221.6|1222.9|1221.7|1222.5|1221.3|47
1634287200000|2021-10-15 08:40:00|1222.7|1221.5|1223.2|1222|1223.2|1222|1222.7|1221.5|53
1634287500000|2021-10-15 08:45:00|1223.4|1222.2|1223.7|1222.5|1223.9|1222.7|1223.3|1222.1|494
1634287800000|2021-10-15 08:50:00|1223.8|1222.6|1223.8|1222.6|1224.5|1223.3|1223.6|1222.4|117
1634288100000|2021-10-15 08:55:00|1223.9|1222.7|1224.8|1223.6|1224.8|1223.6|1223.6|1222.4|634
1634288400000|2021-10-15 09:00:00|1224.7|1223.5|1224.7|1223.5|1225.2|1224|1224.4|1223.2|69
1634288700000|2021-10-15 09:05:00|1224.4|1223.2|1224.9|1223.7|1225.6|1224.4|1224.2|1223|1412
1634289000000|2021-10-15 09:10:00|1225.1|1223.9|1225.4|1224.2|1225.6|1224.4|1224.8|1223.6|45
1634289300000|2021-10-15 09:15:00|1225.7|1224.5|1225.6|1224.4|1226.2|1225|1225.5|1224.3|866
1634289600000|2021-10-15 09:20:00|1225.5|1224.3|1224|1222.8|1225.5|1224.3|1224|1222.8|354
1634289900000|2021-10-15 09:25:00|1224.1|1222.9|1224.4|1223.2|1224.6|1223.4|1223.2|1222|261
1634290200000|2021-10-15 09:30:00|1224.6|1223.4|1224.7|1223.5|1224.8|1223.6|1224.4|1223.2|48
1634290500000|2021-10-15 09:35:00|1224.6|1223.4|1225.2|1224|1225.3|1224.1|1224.4|1223.2|42
1634290800000|2021-10-15 09:40:00|1225.3|1224.1|1225.1|1223.9|1225.6|1224.4|1224.8|1223.6|49
1634291100000|2021-10-15 09:45:00|1225.2|1224|1225.6|1224.4|1225.9|1224.7|1225.2|1224|51
1634291400000|2021-10-15 09:50:00|1225.7|1224.5|1225.7|1224.5|1225.7|1224.5|1225.3|1224.1|36
1634291700000|2021-10-15 09:55:00|1225.6|1224.4|1224.7|1223.5|1225.7|1224.5|1224.6|1223.4|64
1634292000000|2021-10-15 10:00:00|1224.8|1223.6|1225.2|1224|1225.5|1224.3|1224.7|1223.5|171
1634292300000|2021-10-15 10:05:00|1225.4|1224.2|1225.1|1223.9|1225.4|1224.2|1225|1223.8|23
1634292600000|2021-10-15 10:10:00|1225.2|1224|1224.5|1223.3|1225.4|1224.2|1224.5|1223.3|38
1634292900000|2021-10-15 10:15:00|1224.3|1223.1|1223.7|1222.5|1224.3|1223.1|1223.7|1222.5|45
1634293200000|2021-10-15 10:20:00|1223.8|1222.6|1224.3|1223.1|1224.6|1223.4|1223.7|1222.5|38
1634293500000|2021-10-15 10:25:00|1224.2|1223|1223.8|1222.6|1224.5|1223.3|1223.5|1222.3|76
1634293800000|2021-10-15 10:30:00|1223.6|1222.4|1223.9|1222.7|1223.9|1222.7|1223.4|1222.2|234
1634294100000|2021-10-15 10:35:00|1223.8|1222.6|1224.1|1222.9|1224.4|1223.2|1223.8|1222.6|20
1634294400000|2021-10-15 10:40:00|1223.9|1222.7|1224.6|1223.4|1224.7|1223.5|1223.8|1222.6|63
1634294700000|2021-10-15 10:45:00|1224.5|1223.3|1224.3|1223.1|1224.9|1223.7|1224.3|1223.1|48
1634295000000|2021-10-15 10:50:00|1224.2|1223|1223.8|1222.6|1224.3|1223.1|1223.8|1222.6|62
1634295300000|2021-10-15 10:55:00|1224|1222.8|1223.2|1222|1224.3|1223.1|1223.2|1222|178
1634295600000|2021-10-15 11:00:00|1223.3|1222.1|1224.1|1222.9|1224.1|1222.9|1223.2|1222|43
1634295900000|2021-10-15 11:05:00|1223.9|1222.7|1223.1|1221.9|1223.9|1222.7|1223|1221.8|17
1634296200000|2021-10-15 11:10:00|1223.2|1222|1223.9|1222.7|1224.1|1222.9|1223.1|1221.9|44
1634296500000|2021-10-15 11:15:00|1223.7|1222.5|1224.1|1222.9|1224.2|1223|1223.2|1222|39
1634296800000|2021-10-15 11:20:00|1224.2|1223|1224.2|1223|1224.4|1223.2|1223.6|1222.4|77
1634297100000|2021-10-15 11:25:00|1224.3|1223.1|1224.9|1223.7|1225.1|1223.9|1224.1|1222.9|60
1634297400000|2021-10-15 11:30:00|1224.8|1223.6|1224.8|1223.6|1225.2|1224|1224.7|1223.5|81
1634297700000|2021-10-15 11:35:00|1224.9|1223.7|1225.4|1224.2|1225.7|1224.5|1224.8|1223.6|51
1634298000000|2021-10-15 11:40:00|1225.3|1224.1|1225.7|1224.5|1225.7|1224.5|1224.9|1223.7|127
1634298300000|2021-10-15 11:45:00|1225.5|1224.3|1224.9|1223.7|1225.6|1224.4|1224.8|1223.6|84
1634298600000|2021-10-15 11:50:00|1225.2|1224|1225.1|1223.9|1225.4|1224.2|1224.9|1223.7|613
1634298900000|2021-10-15 11:55:00|1225.2|1224|1224.8|1223.6|1225.3|1224.1|1224.8|1223.6|157
1634299200000|2021-10-15 12:00:00|1224.7|1223.5|1223.8|1222.6|1224.9|1223.7|1223.7|1222.5|102
1634299500000|2021-10-15 12:05:00|1223.7|1222.5|1223.4|1222.2|1223.9|1222.7|1222.7|1221.5|170
1634299800000|2021-10-15 12:10:00|1223.3|1222.1|1223.2|1222|1223.4|1222.2|1223.1|1221.9|39
1634300100000|2021-10-15 12:15:00|1223|1221.8|1222.5|1221.3|1223.5|1222.3|1222.5|1221.3|117
1634300400000|2021-10-15 12:20:00|1222.6|1221.4|1222.6|1221.4|1223|1221.8|1222.5|1221.3|97
1634300700000|2021-10-15 12:25:00|1222.5|1221.3|1223.1|1221.9|1223.5|1222.3|1222.5|1221.3|240
1634301000000|2021-10-15 12:30:00|1223.2|1222|1224.3|1223.1|1224.5|1223.3|1222.6|1221.4|246
1634301300000|2021-10-15 12:35:00|1224.5|1223.3|1223.3|1222.1|1224.5|1223.3|1223.1|1221.9|69
1634301600000|2021-10-15 12:40:00|1223.5|1222.3|1222.8|1221.6|1224|1222.8|1222.8|1221.6|112
1634304600000|2021-10-15 13:30:00|1223.5|1222.3|1221.9|1220.7|1223.7|1222.5|1220.5|1219.3|2266
1634304900000|2021-10-15 13:35:00|1221.7|1220.5|1222|1220.8|1225.3|1224.1|1221.7|1220.5|1586
1634305200000|2021-10-15 13:40:00|1221.9|1220.7|1223|1221.8|1224|1222.8|1220.9|1219.7|1024
1634305500000|2021-10-15 13:45:00|1223.1|1221.9|1224.9|1223.7|1225.7|1224.5|1223|1221.8|1559
1634305800000|2021-10-15 13:50:00|1224.8|1223.6|1226.3|1225.1|1226.5|1225.3|1224|1222.8|1195
1634306100000|2021-10-15 13:55:00|1226.5|1225.3|1226.8|1225.6|1228.9|1227.7|1226.3|1225.1|2944
1634306400000|2021-10-15 14:00:00|1226.9|1225.7|1226.9|1225.7|1227.5|1226.3|1225.8|1224.6|1567
1634306700000|2021-10-15 14:05:00|1226.8|1225.6|1224.7|1223.5|1227.3|1226.1|1223.8|1222.6|1217
1634307000000|2021-10-15 14:10:00|1224.8|1223.6|1225.5|1224.3|1226.3|1225.1|1224.5|1223.3|2506
1634307300000|2021-10-15 14:15:00|1225.3|1224.1|1226.3|1225.1|1226.8|1225.6|1225.3|1224.1|1367
1634307600000|2021-10-15 14:20:00|1226.5|1225.3|1225.4|1224.2|1226.5|1225.3|1224.7|1223.5|1325
1634307900000|2021-10-15 14:25:00|1225.5|1224.3|1225.2|1224|1226|1224.8|1225|1223.8|1521
1634308200000|2021-10-15 14:30:00|1225.3|1224.1|1227.3|1226.1|1227.5|1226.3|1225.3|1224.1|929
1634308500000|2021-10-15 14:35:00|1227.5|1226.3|1226|1224.8|1228.5|1227.3|1226|1224.8|715
1634308800000|2021-10-15 14:40:00|1226.1|1224.9|1226.5|1225.3|1226.8|1225.6|1225.9|1224.7|291
1634309100000|2021-10-15 14:45:00|1226.7|1225.5|1227.9|1226.7|1228|1226.8|1226.3|1225.1|391
1634309400000|2021-10-15 14:50:00|1228|1226.8|1228.2|1227|1228.8|1227.6|1227.7|1226.5|697
1634309700000|2021-10-15 14:55:00|1228.3|1227.1|1227.2|1226|1228.8|1227.6|1227|1225.8|669
1634310000000|2021-10-15 15:00:00|1227.3|1226.1|1226|1224.8|1227.4|1226.2|1225|1223.8|592
1634310300000|2021-10-15 15:05:00|1225.9|1224.7|1225.5|1224.3|1226.2|1225|1225.2|1224|1306
1634310600000|2021-10-15 15:10:00|1225.6|1224.4|1225.2|1224|1226.2|1225|1225|1223.8|377
1634310900000|2021-10-15 15:15:00|1225.5|1224.3|1225.1|1223.9|1226|1224.8|1225|1223.8|279
1634311200000|2021-10-15 15:20:00|1225|1223.8|1225.7|1224.5|1226|1224.8|1224.6|1223.4|303
1634311500000|2021-10-15 15:25:00|1225.5|1224.3|1225|1223.8|1225.7|1224.5|1224.6|1223.4|220
1634311800000|2021-10-15 15:30:00|1225.1|1223.9|1225.8|1224.6|1226.5|1225.3|1224.7|1223.5|295
1634312100000|2021-10-15 15:35:00|1225.7|1224.5|1225.7|1224.5|1226.3|1225.1|1225.7|1224.5|489
1634312400000|2021-10-15 15:40:00|1225.5|1224.3|1225.5|1224.3|1225.6|1224.4|1224.7|1223.5|420
1634312700000|2021-10-15 15:45:00|1225.7|1224.5|1224.5|1223.3|1225.7|1224.5|1224.3|1223.1|383
1634313000000|2021-10-15 15:50:00|1224.2|1223|1224|1222.8|1224.5|1223.3|1224|1222.8|267
1634313300000|2021-10-15 15:55:00|1223.8|1222.6|1224|1222.8|1224.2|1223|1223.7|1222.5|348
1634313600000|2021-10-15 16:00:00|1224.2|1223|1222.7|1221.5|1224.2|1223|1222.7|1221.5|727
1634313900000|2021-10-15 16:05:00|1223|1221.8|1223.5|1222.3|1224|1222.8|1222|1220.8|739
1634314200000|2021-10-15 16:10:00|1223.7|1222.5|1225.2|1224|1225.6|1224.4|1223.7|1222.5|295
1634314500000|2021-10-15 16:15:00|1225.5|1224.3|1227.2|1226|1227.5|1226.3|1225.2|1224|468
1634314800000|2021-10-15 16:20:00|1227.1|1225.9|1226.2|1225|1227.2|1226|1225.7|1224.5|182
1634315100000|2021-10-15 16:25:00|1226.3|1225.1|1226.2|1225|1226.5|1225.3|1225.8|1224.6|313
1634315400000|2021-10-15 16:30:00|1226.3|1225.1|1226.2|1225|1226.5|1225.3|1226|1224.8|120
1634315700000|2021-10-15 16:35:00|1226.3|1225.1|1227.2|1226|1227.2|1226|1225.5|1224.3|384
1634316000000|2021-10-15 16:40:00|1227.5|1226.3|1227.5|1226.3|1227.7|1226.5|1227|1225.8|247
1634316300000|2021-10-15 16:45:00|1227.2|1226|1227.2|1226|1227.5|1226.3|1226.5|1225.3|229
1634316600000|2021-10-15 16:50:00|1227|1225.8|1227.2|1226|1227.2|1226|1227|1225.8|185
1634316900000|2021-10-15 16:55:00|1227.5|1226.3|1227|1225.8|1227.7|1226.5|1227|1225.8|312
1634317200000|2021-10-15 17:00:00|1226.7|1225.5|1227.2|1226|1227.5|1226.3|1226.6|1225.4|352
1634317500000|2021-10-15 17:05:00|1227.5|1226.3|1227|1225.8|1227.5|1226.3|1226.6|1225.4|266
1634317800000|2021-10-15 17:10:00|1227.1|1225.9|1227.5|1226.3|1227.7|1226.5|1227|1225.8|210
1634318100000|2021-10-15 17:15:00|1227.7|1226.5|1226.7|1225.5|1228.7|1227.5|1226.5|1225.3|461
1634318400000|2021-10-15 17:20:00|1225.8|1224.6|1226.5|1225.3|1226.7|1225.5|1225.8|1224.6|573
1634318700000|2021-10-15 17:25:00|1226.4|1225.2|1226.5|1225.3|1226.7|1225.5|1226|1224.8|162
1634319000000|2021-10-15 17:30:00|1226.7|1225.5|1227|1225.8|1227.2|1226|1226.2|1225|281
1634319300000|2021-10-15 17:35:00|1227.1|1225.9|1226.5|1225.3|1227.2|1226|1226.2|1225|218
1634319600000|2021-10-15 17:40:00|1226.7|1225.5|1226.2|1225|1227.1|1225.9|1226.2|1225|426
1634319900000|2021-10-15 17:45:00|1226.5|1225.3|1226.5|1225.3|1227|1225.8|1226.1|1224.9|242
1634320200000|2021-10-15 17:50:00|1226.7|1225.5|1226.5|1225.3|1227|1225.8|1226|1224.8|474
1634320500000|2021-10-15 17:55:00|1226.6|1225.4|1227.2|1226|1227.5|1226.3|1226.5|1225.3|341
1634320800000|2021-10-15 18:00:00|1227.4|1226.2|1227.2|1226|1228.4|1227.2|1226.6|1225.4|612
1634321100000|2021-10-15 18:05:00|1227|1225.8|1227.2|1226|1227.5|1226.3|1226.7|1225.5|1076
1634321400000|2021-10-15 18:10:00|1227.4|1226.2|1226.3|1225.1|1227.4|1226.2|1226|1224.8|2361
1634321700000|2021-10-15 18:15:00|1226.2|1225|1227.4|1226.2|1227.9|1226.7|1226|1224.8|2886
1634515200000|2021-10-18 00:00:00|1227.7|1226.5|1225.3|1224.1|1228.4|1227.2|1224.4|1223.2|728
1634515500000|2021-10-18 00:05:00|1225.2|1224|1226|1224.8|1226|1224.8|1224.8|1223.6|125
1634515800000|2021-10-18 00:10:00|1225.9|1224.7|1225|1223.8|1226|1224.8|1224.5|1223.3|59
1634516100000|2021-10-18 00:15:00|1224.8|1223.6|1224.9|1223.7|1225|1223.8|1224.8|1223.6|45
1634516400000|2021-10-18 00:20:00|1225|1223.8|1225.5|1224.3|1225.6|1224.4|1224.9|1223.7|40
1634516700000|2021-10-18 00:25:00|1225.4|1224.2|1225.5|1224.3|1225.9|1224.7|1225.4|1224.2|21
1634517000000|2021-10-18 00:30:00|1225.4|1224.2|1225.9|1224.7|1226|1224.8|1225.4|1224.2|51
1634517300000|2021-10-18 00:35:00|1225.8|1224.6|1226.3|1225.1|1226.3|1225.1|1225.7|1224.5|15
1634517600000|2021-10-18 00:40:00|1226.4|1225.2|1227.2|1226|1227.5|1226.3|1226.4|1225.2|54
1634517900000|2021-10-18 00:45:00|1227|1225.8|1226.7|1225.5|1227.2|1226|1226.5|1225.3|22
1634518200000|2021-10-18 00:50:00|1226.8|1225.6|1227.3|1226.1|1227.4|1226.2|1226.7|1225.5|25
1634518500000|2021-10-18 00:55:00|1227.2|1226|1226.3|1225.1|1227.7|1226.5|1226.2|1225|2017
1634518800000|2021-10-18 01:00:00|1226.7|1225.5|1227|1225.8|1227.4|1226.2|1225.5|1224.3|85
1634519100000|2021-10-18 01:05:00|1226.9|1225.7|1228.3|1227.1|1228.9|1227.7|1226.3|1225.1|120
1634519400000|2021-10-18 01:10:00|1228.2|1227|1229.3|1228.1|1229.4|1228.2|1228|1226.8|241
1634519700000|2021-10-18 01:15:00|1229.4|1228.2|1228.8|1227.6|1229.7|1228.5|1228.5|1227.3|136
1634520000000|2021-10-18 01:20:00|1228.5|1227.3|1229.4|1228.2|1229.5|1228.3|1228.4|1227.2|53
1634520300000|2021-10-18 01:25:00|1229.5|1228.3|1229.4|1228.2|1230|1228.8|1229.2|1228|112
1634520600000|2021-10-18 01:30:00|1229.3|1228.1|1227.3|1226.1|1229.3|1228.1|1227.3|1226.1|73
1634520900000|2021-10-18 01:35:00|1227.2|1226|1225.8|1224.6|1227.3|1226.1|1225.8|1224.6|108
1634521200000|2021-10-18 01:40:00|1225.7|1224.5|1225.5|1224.3|1226.4|1225.2|1225.5|1224.3|40
1634521500000|2021-10-18 01:45:00|1225.3|1224.1|1225.4|1224.2|1226|1224.8|1225.3|1224.1|116
1634521800000|2021-10-18 01:50:00|1225.3|1224.1|1224.4|1223.2|1225.4|1224.2|1224.3|1223.1|67
1634522100000|2021-10-18 01:55:00|1224.3|1223.1|1223.4|1222.2|1224.4|1223.2|1223.4|1222.2|225
1634522400000|2021-10-18 02:00:00|1223.5|1222.3|1224.2|1223|1225|1223.8|1223.3|1222.1|147
1634522700000|2021-10-18 02:05:00|1224.5|1223.3|1223.5|1222.3|1225.3|1224.1|1223.2|1222|207
1634523000000|2021-10-18 02:10:00|1223.4|1222.2|1223.8|1222.6|1224|1222.8|1223.4|1222.2|41
1634523300000|2021-10-18 02:15:00|1223.9|1222.7|1224.8|1223.6|1224.8|1223.6|1223.9|1222.7|35
1634523600000|2021-10-18 02:20:00|1224.7|1223.5|1224.5|1223.3|1224.7|1223.5|1224.5|1223.3|13
1634523900000|2021-10-18 02:25:00|1224.4|1223.2|1224.9|1223.7|1224.9|1223.7|1224.4|1223.2|18
1634524200000|2021-10-18 02:30:00|1225.2|1224|1225.4|1224.2|1225.8|1224.6|1224.9|1223.7|34
1634524500000|2021-10-18 02:35:00|1225.2|1224|1223.4|1222.2|1225.2|1224|1222.5|1221.3|110
1634524800000|2021-10-18 02:40:00|1223.3|1222.1|1224.3|1223.1|1224.4|1223.2|1223.3|1222.1|7
1634525100000|2021-10-18 02:45:00|1224.4|1223.2|1225|1223.8|1225.3|1224.1|1224.3|1223.1|87
1634525400000|2021-10-18 02:50:00|1224.9|1223.7|1225.2|1224|1225.5|1224.3|1224.5|1223.3|61
1634525700000|2021-10-18 02:55:00|1225.1|1223.9|1224.3|1223.1|1225.4|1224.2|1223.8|1222.6|52
1634526000000|2021-10-18 03:00:00|1224.4|1223.2|1224.5|1223.3|1225.2|1224|1224.3|1223.1|57
1634526300000|2021-10-18 03:05:00|1224.4|1223.2|1224.5|1223.3|1225|1223.8|1224.4|1223.2|39
1634526600000|2021-10-18 03:10:00|1224.4|1223.2|1224.3|1223.1|1224.7|1223.5|1224.3|1223.1|24
1634526900000|2021-10-18 03:15:00|1224.4|1223.2|1223.5|1222.3|1224.4|1223.2|1223.3|1222.1|140
1634527200000|2021-10-18 03:20:00|1223.7|1222.5|1224|1222.8|1224.3|1223.1|1223.7|1222.5|19
1634527500000|2021-10-18 03:25:00|1223.9|1222.7|1224.5|1223.3|1224.7|1223.5|1223.7|1222.5|36
1634527800000|2021-10-18 03:30:00|1224.4|1223.2|1224.3|1223.1|1224.4|1223.2|1224.3|1223.1|13
1634528100000|2021-10-18 03:35:00|1224.4|1223.2|1224.3|1223.1|1224.4|1223.2|1224.3|1223.1|17
1634528400000|2021-10-18 03:40:00|1224.4|1223.2|1224.4|1223.2|1224.5|1223.3|1224.4|1223.2|12
1634528700000|2021-10-18 03:45:00|1224.5|1223.3|1224.4|1223.2|1224.8|1223.6|1224.3|1223.1|65
1634529000000|2021-10-18 03:50:00|1224.5|1223.3|1224.2|1223|1224.5|1223.3|1224.2|1223|5
1634529300000|2021-10-18 03:55:00|1224|1222.8|1224|1222.8|1224.3|1223.1|1223.8|1222.6|8
1634529600000|2021-10-18 04:00:00|1223.8|1222.6|1223.9|1222.7|1224.1|1222.9|1223.8|1222.6|15
1634529900000|2021-10-18 04:05:00|1224|1222.8|1223.9|1222.7|1224|1222.8|1223.8|1222.6|9
1634530200000|2021-10-18 04:10:00|1224|1222.8|1224|1222.8|1224|1222.8|1223.9|1222.7|2
1634530500000|2021-10-18 04:15:00|||||||||4
1634530800000|2021-10-18 04:20:00|||||||||4
1634531100000|2021-10-18 04:25:00|1223.5|1222.3|1223.5|1222.3|1223.5|1222.3|1223.5|1222.3|20
1634531400000|2021-10-18 04:30:00|1224|1222.8|1224.7|1223.5|1225.2|1224|1224|1222.8|27
1634531700000|2021-10-18 04:35:00|1224.4|1223.2|1224.5|1223.3|1224.5|1223.3|1224.4|1223.2|14
1634532000000|2021-10-18 04:40:00|1224.4|1223.2|1224.5|1223.3|1224.5|1223.3|1224.2|1223|12
1634532300000|2021-10-18 04:45:00|1224.4|1223.2|1224.5|1223.3|1224.5|1223.3|1224.3|1223.1|6
1634532600000|2021-10-18 04:50:00|1224.4|1223.2|1224.5|1223.3|1224.5|1223.3|1224.4|1223.2|4
1634532900000|2021-10-18 04:55:00|1224.4|1223.2|1224.5|1223.3|1224.5|1223.3|1224.4|1223.2|3
1634533200000|2021-10-18 05:00:00|1224.3|1223.1|1223.9|1222.7|1224.3|1223.1|1223.9|1222.7|7
1634533500000|2021-10-18 05:05:00|1224|1222.8|1223.8|1222.6|1224.1|1222.9|1223.8|1222.6|5
1634533800000|2021-10-18 05:10:00|1223.9|1222.7|1223.8|1222.6|1224.1|1222.9|1223.8|1222.6|2
1634534100000|2021-10-18 05:15:00|1223.9|1222.7|1223.9|1222.7|1224.3|1223.1|1223.8|1222.6|6
1634534400000|2021-10-18 05:20:00|1224.1|1222.9|1223.9|1222.7|1224.1|1222.9|1223.9|1222.7|8
1634534700000|2021-10-18 05:25:00|1224.1|1222.9|1223.3|1222.1|1224.1|1222.9|1223.3|1222.1|34
1634535000000|2021-10-18 05:30:00|1223.2|1222|1225.1|1223.9|1225.6|1224.4|1222.6|1221.4|128
1634535300000|2021-10-18 05:35:00|1225.2|1224|1225|1223.8|1225.3|1224.1|1224.3|1223.1|49
1634535600000|2021-10-18 05:40:00|1225.1|1223.9|1223.9|1222.7|1225.7|1224.5|1223.8|1222.6|37
1634535900000|2021-10-18 05:45:00|1224.1|1222.9|1224.5|1223.3|1224.6|1223.4|1223.4|1222.2|29
1634536200000|2021-10-18 05:50:00|1224.6|1223.4|1226.3|1225.1|1226.6|1225.4|1224.2|1223|163
1634536500000|2021-10-18 05:55:00|1226|1224.8|1226.3|1225.1|1226.7|1225.5|1225.7|1224.5|140
1634536800000|2021-10-18 06:00:00|1226.2|1225|1225.8|1224.6|1226.9|1225.7|1225.7|1224.5|144
1634537100000|2021-10-18 06:05:00|1225.6|1224.4|1225.1|1223.9|1225.8|1224.6|1224.7|1223.5|52
1634537400000|2021-10-18 06:10:00|1225|1223.8|1225.1|1223.9|1225.3|1224.1|1224.2|1223|40
1634537700000|2021-10-18 06:15:00|1224.9|1223.7|1224.1|1222.9|1225.1|1223.9|1223.8|1222.6|41
1634538000000|2021-10-18 06:20:00|1223.9|1222.7|1225.1|1223.9|1225.3|1224.1|1223.8|1222.6|37
1634538300000|2021-10-18 06:25:00|1224.9|1223.7|1225.1|1223.9|1225.1|1223.9|1224.6|1223.4|27
1634538600000|2021-10-18 06:30:00|1225.2|1224|1224.3|1223.1|1225.6|1224.4|1224|1222.8|72
1634538900000|2021-10-18 06:35:00|1224.2|1223|1223.9|1222.7|1224.3|1223.1|1223.3|1222.1|45
1634539200000|2021-10-18 06:40:00|1224.1|1222.9|1222.9|1221.7|1224.6|1223.4|1222.8|1221.6|68
1634539500000|2021-10-18 06:45:00|1222.8|1221.6|1224.3|1223.1|1224.4|1223.2|1222.8|1221.6|194
1634539800000|2021-10-18 06:50:00|1224.4|1223.2|1223.7|1222.5|1225.7|1224.5|1223.7|1222.5|175
1634540100000|2021-10-18 06:55:00|1223.6|1222.4|1225.6|1224.4|1225.6|1224.4|1223.6|1222.4|146
1634540400000|2021-10-18 07:00:00|1225.4|1224.2|1226.3|1225.1|1227.4|1226.2|1225.1|1223.9|174
1634540700000|2021-10-18 07:05:00|1226.2|1225|1225.3|1224.1|1226.2|1225|1225.3|1224.1|36
1634541000000|2021-10-18 07:10:00|1225.4|1224.2|1226.1|1224.9|1226.1|1224.9|1225.2|1224|10
1634541300000|2021-10-18 07:15:00|1225.9|1224.7|1226|1224.8|1226.2|1225|1225.6|1224.4|17
1634541600000|2021-10-18 07:20:00|1226.1|1224.9|1225.3|1224.1|1226.1|1224.9|1224.9|1223.7|24
1634541900000|2021-10-18 07:25:00|1225.4|1224.2|1225.1|1223.9|1225.6|1224.4|1224.8|1223.6|27
1634542200000|2021-10-18 07:30:00|1225.2|1224|1225.1|1223.9|1225.7|1224.5|1224.7|1223.5|58
1634542500000|2021-10-18 07:35:00|1225|1223.8|1224.8|1223.6|1225.6|1224.4|1224.7|1223.5|24
1634542800000|2021-10-18 07:40:00|1224.7|1223.5|1224.6|1223.4|1224.9|1223.7|1224.6|1223.4|6
1634543100000|2021-10-18 07:45:00|1224.4|1223.2|1224.6|1223.4|1224.8|1223.6|1224.3|1223.1|18
1634543400000|2021-10-18 07:50:00|1224.4|1223.2|1225.6|1224.4|1225.6|1224.4|1224.4|1223.2|1035
1634543700000|2021-10-18 07:55:00|1225.7|1224.5|1225.1|1223.9|1225.9|1224.7|1224.9|1223.7|846
1634544000000|2021-10-18 08:00:00|1225.3|1224.1|1224.2|1223|1225.8|1224.6|1224.1|1222.9|58
1634544300000|2021-10-18 08:05:00|1224.1|1222.9|1225.1|1223.9|1225.1|1223.9|1224.1|1222.9|22
1634544600000|2021-10-18 08:10:00|1225.6|1224.4|1225.6|1224.4|1226.1|1224.9|1225.4|1224.2|56
1634544900000|2021-10-18 08:15:00|1225.3|1224.1|1224.3|1223.1|1225.3|1224.1|1224.3|1223.1|11
1634545200000|2021-10-18 08:20:00|1224.4|1223.2|1224.6|1223.4|1224.8|1223.6|1224.3|1223.1|14
1634545500000|2021-10-18 08:25:00|1224.7|1223.5|1223.6|1222.4|1224.7|1223.5|1223.4|1222.2|40
1634545800000|2021-10-18 08:30:00|1223.4|1222.2|1223.8|1222.6|1224.1|1222.9|1223.2|1222|27
1634546100000|2021-10-18 08:35:00|1223.4|1222.2|1222.9|1221.7|1223.8|1222.6|1222.9|1221.7|17
1634546400000|2021-10-18 08:40:00|1222.8|1221.6|1223.4|1222.2|1223.6|1222.4|1222.6|1221.4|24
1634546700000|2021-10-18 08:45:00|1223.3|1222.1|1224.3|1223.1|1224.8|1223.6|1223.3|1222.1|81
1634547000000|2021-10-18 08:50:00|1224.1|1222.9|1224.8|1223.6|1224.8|1223.6|1223.8|1222.6|52
1634547300000|2021-10-18 08:55:00|1224.7|1223.5|1225.3|1224.1|1225.6|1224.4|1224.7|1223.5|6
1634547600000|2021-10-18 09:00:00|1225.2|1224|1225.4|1224.2|1225.6|1224.4|1225.2|1224|13
1634547900000|2021-10-18 09:05:00|1225.6|1224.4|1225.4|1224.2|1226.1|1224.9|1225.1|1223.9|29
1634548200000|2021-10-18 09:10:00|1225.3|1224.1|1225.4|1224.2|1225.6|1224.4|1225.1|1223.9|13
1634548500000|2021-10-18 09:15:00|1225.6|1224.4|1225.1|1223.9|1225.6|1224.4|1224.7|1223.5|11
1634548800000|2021-10-18 09:20:00|1224.9|1223.7|1224.8|1223.6|1225.2|1224|1224.8|1223.6|18
1634549100000|2021-10-18 09:25:00|1224.9|1223.7|1225.1|1223.9|1225.2|1224|1224.8|1223.6|14
1634549400000|2021-10-18 09:30:00|1224.9|1223.7|1224.8|1223.6|1225.1|1223.9|1224.7|1223.5|3
1634549700000|2021-10-18 09:35:00|1224.9|1223.7|1224.4|1223.2|1225.1|1223.9|1224.2|1223|28
1634550000000|2021-10-18 09:40:00|1224.3|1223.1|1224.1|1222.9|1224.4|1223.2|1223.4|1222.2|28
1634550300000|2021-10-18 09:45:00|1223.9|1222.7|1224.6|1223.4|1224.6|1223.4|1223.9|1222.7|6
1634550600000|2021-10-18 09:50:00|1224.7|1223.5|1224.6|1223.4|1224.8|1223.6|1224.6|1223.4|8
1634550900000|2021-10-18 09:55:00|1224.4|1223.2|1224.4|1223.2|1224.6|1223.4|1224.4|1223.2|1
1634551200000|2021-10-18 10:00:00|1224.6|1223.4|1224.8|1223.6|1224.9|1223.7|1224.6|1223.4|48
1634551500000|2021-10-18 10:05:00|1224.7|1223.5|1224.7|1223.5|1224.8|1223.6|1224.6|1223.4|27
1634551800000|2021-10-18 10:10:00|1224.6|1223.4|1224.6|1223.4|1224.6|1223.4|1224.2|1223|18
1634552100000|2021-10-18 10:15:00|1224.4|1223.2|1224.4|1223.2|1224.6|1223.4|1224.3|1223.1|3
1634552400000|2021-10-18 10:20:00|1224.3|1223.1|1223.9|1222.7|1224.3|1223.1|1223.9|1222.7|62
1634552700000|2021-10-18 10:25:00|1223.4|1222.2|1224.1|1222.9|1224.2|1223|1223.3|1222.1|42
1634553000000|2021-10-18 10:30:00|1224.2|1223|1224.1|1222.9|1224.3|1223.1|1223.4|1222.2|33
1634553300000|2021-10-18 10:35:00|1224.2|1223|1224.2|1223|1224.6|1223.4|1223.9|1222.7|18
1634553600000|2021-10-18 10:40:00|1224.1|1222.9|1223.3|1222.1|1224.1|1222.9|1223.1|1221.9|16
1634553900000|2021-10-18 10:45:00|1223.2|1222|1222.3|1221.1|1223.2|1222|1222.2|1221|182
1634554200000|2021-10-18 10:50:00|1222.6|1221.4|1221.7|1220.5|1222.8|1221.6|1221.7|1220.5|43
1634554500000|2021-10-18 10:55:00|1221.9|1220.7|1222.1|1220.9|1222.3|1221.1|1221.8|1220.6|36
1634554800000|2021-10-18 11:00:00|1222.2|1221|1222.6|1221.4|1222.7|1221.5|1222.1|1220.9|61
1634555100000|2021-10-18 11:05:00|1222.4|1221.2|1222.3|1221.1|1222.4|1221.2|1222.1|1220.9|38
1634555400000|2021-10-18 11:10:00|1222.2|1221|1222.4|1221.2|1222.7|1221.5|1222.2|1221|57
1634555700000|2021-10-18 11:15:00|1222.6|1221.4|1222.3|1221.1|1222.6|1221.4|1222.2|1221|76
1634556000000|2021-10-18 11:20:00|1222.2|1221|1221.8|1220.6|1222.4|1221.2|1221.6|1220.4|87
1634556300000|2021-10-18 11:25:00|1222.1|1220.9|1224.9|1223.7|1225|1223.8|1221.9|1220.7|145
1634556600000|2021-10-18 11:30:00|1224.4|1223.2|1224.3|1223.1|1224.8|1223.6|1224|1222.8|41
1634556900000|2021-10-18 11:35:00|1224.1|1222.9|1225.5|1224.3|1225.6|1224.4|1224.1|1222.9|105
1634557200000|2021-10-18 11:40:00|1225.6|1224.4|1224.7|1223.5|1225.6|1224.4|1224.2|1223|53
1634557500000|2021-10-18 11:45:00|1224.6|1223.4|1223.9|1222.7|1224.7|1223.5|1223.7|1222.5|51
1634557800000|2021-10-18 11:50:00|1224.1|1222.9|1224|1222.8|1224.2|1223|1223.8|1222.6|328
1634558100000|2021-10-18 11:55:00|1223.8|1222.6|1223.7|1222.5|1224.1|1222.9|1223.7|1222.5|14
1634558400000|2021-10-18 12:00:00|1223.8|1222.6|1222.2|1221|1223.8|1222.6|1221.6|1220.4|164
1634558700000|2021-10-18 12:05:00|1222.1|1220.9|1222.5|1221.3|1222.6|1221.4|1221.7|1220.5|124
1634559000000|2021-10-18 12:10:00|1222.3|1221.1|1222.1|1220.9|1222.6|1221.4|1222|1220.8|94
1634559300000|2021-10-18 12:15:00|1222.2|1221|1221.9|1220.7|1222.2|1221|1221.5|1220.3|127
1634559600000|2021-10-18 12:20:00|1222|1220.8|1222.5|1221.3|1222.6|1221.4|1221.9|1220.7|37
1634559900000|2021-10-18 12:25:00|1222.4|1221.2|1221.6|1220.4|1222.7|1221.5|1221.2|1220|71
1634560200000|2021-10-18 12:30:00|1221.7|1220.5|1220.7|1219.5|1221.8|1220.6|1220.6|1219.4|208
1634560500000|2021-10-18 12:35:00|1220.6|1219.4|1219.5|1218.3|1221.1|1219.9|1219.5|1218.3|316
1634560800000|2021-10-18 12:40:00|1219.4|1218.2|1219.7|1218.5|1220.4|1219.2|1219.2|1218|339
1634563800000|2021-10-18 13:30:00|1219.5|1218.3|1221.3|1220.1|1222.7|1221.5|1218.7|1217.5|2493
1634564100000|2021-10-18 13:35:00|1221.2|1220|1218.8|1217.6|1222.2|1221|1218.6|1217.4|1402
1634564400000|2021-10-18 13:40:00|1218.7|1217.5|1220|1218.8|1223.5|1222.3|1218.7|1217.5|1302
1634564700000|2021-10-18 13:45:00|1220.1|1218.9|1220.1|1218.9|1221|1219.8|1219.2|1218|629
1634565000000|2021-10-18 13:50:00|1220.2|1219|1220.7|1219.5|1220.7|1219.5|1219.2|1218|946
1634565300000|2021-10-18 13:55:00|1220.5|1219.3|1222.2|1221|1223.1|1221.9|1220.5|1219.3|636
1634565600000|2021-10-18 14:00:00|1222.3|1221.1|1225.5|1224.3|1225.5|1224.3|1222.2|1221|1100
1634565900000|2021-10-18 14:05:00|1225.3|1224.1|1224|1222.8|1226.7|1225.5|1223.8|1222.6|1028
1634566200000|2021-10-18 14:10:00|1224.1|1222.9|1224.2|1223|1224.5|1223.3|1223|1221.8|655
1634566500000|2021-10-18 14:15:00|1224.1|1222.9|1225.7|1224.5|1226.1|1224.9|1223.3|1222.1|556
1634566800000|2021-10-18 14:20:00|1226|1224.8|1227.5|1226.3|1228.7|1227.5|1226|1224.8|1961
1634567100000|2021-10-18 14:25:00|1227.6|1226.4|1226.5|1225.3|1227.7|1226.5|1226.2|1225|355
1634567400000|2021-10-18 14:30:00|1226.7|1225.5|1227.5|1226.3|1228.6|1227.4|1226.7|1225.5|779
1634567700000|2021-10-18 14:35:00|1227.3|1226.1|1227.5|1226.3|1228|1226.8|1226|1224.8|538
1634568000000|2021-10-18 14:40:00|1227.6|1226.4|1227.5|1226.3|1228|1226.8|1226.3|1225.1|1890
1634568300000|2021-10-18 14:45:00|1227.6|1226.4|1227.5|1226.3|1228.7|1227.5|1227|1225.8|437
1634568600000|2021-10-18 14:50:00|1227.6|1226.4|1225.9|1224.7|1227.7|1226.5|1225.7|1224.5|364
1634568900000|2021-10-18 14:55:00|1225.7|1224.5|1225.5|1224.3|1226.5|1225.3|1225|1223.8|1832
1634569200000|2021-10-18 15:00:00|1225.3|1224.1|1230.3|1229.1|1230.6|1229.4|1225.1|1223.9|849
1634569500000|2021-10-18 15:05:00|1230.2|1229|1231|1229.8|1231.5|1230.3|1230.2|1229|569
1634569800000|2021-10-18 15:10:00|1230.9|1229.7|1229.7|1228.5|1231|1229.8|1229.6|1228.4|301
1634570100000|2021-10-18 15:15:00|1229.6|1228.4|1230.5|1229.3|1231|1229.8|1229.5|1228.3|362
1634570400000|2021-10-18 15:20:00|1230.4|1229.2|1228.7|1227.5|1230.6|1229.4|1228.7|1227.5|257
1634570700000|2021-10-18 15:25:00|1228.5|1227.3|1229.4|1228.2|1229.7|1228.5|1228.5|1227.3|214
1634571000000|2021-10-18 15:30:00|1229.5|1228.3|1229.5|1228.3|1229.7|1228.5|1228|1226.8|440
1634571300000|2021-10-18 15:35:00|1229.2|1228|1230.1|1228.9|1230.5|1229.3|1229.2|1228|276
1634571600000|2021-10-18 15:40:00|1230|1228.8|1229.5|1228.3|1230.2|1229|1229.5|1228.3|253
1634571900000|2021-10-18 15:45:00|1229.7|1228.5|1228.5|1227.3|1230.5|1229.3|1228.5|1227.3|238
1634572200000|2021-10-18 15:50:00|1228.2|1227|1229|1227.8|1229.2|1228|1228.2|1227|181
1634572500000|2021-10-18 15:55:00|1228.9|1227.7|1230.5|1229.3|1230.6|1229.4|1228.9|1227.7|293
1634572800000|2021-10-18 16:00:00|1230.6|1229.4|1231.7|1230.5|1232|1230.8|1230.5|1229.3|297
1634573100000|2021-10-18 16:05:00|1231.6|1230.4|1230.9|1229.7|1231.7|1230.5|1230.2|1229|624
1634573400000|2021-10-18 16:10:00|1230.7|1229.5|1231|1229.8|1231.6|1230.4|1230.6|1229.4|243
1634573700000|2021-10-18 16:15:00|1231.2|1230|1230.7|1229.5|1231.5|1230.3|1230.5|1229.3|183
1634574000000|2021-10-18 16:20:00|1231|1229.8|1232|1230.8|1232|1230.8|1231|1229.8|184
1634574300000|2021-10-18 16:25:00|1232.2|1231|1231.9|1230.7|1232.6|1231.4|1230.7|1229.5|219
1634574600000|2021-10-18 16:30:00|1231.5|1230.3|1233|1231.8|1233|1231.8|1231.5|1230.3|248
1634574900000|2021-10-18 16:35:00|1232.9|1231.7|1232.4|1231.2|1232.9|1231.7|1232|1230.8|343
1634575200000|2021-10-18 16:40:00|1232.5|1231.3|1232.5|1231.3|1233|1231.8|1232.2|1231|278
1634575500000|2021-10-18 16:45:00|1232.6|1231.4|1230.9|1229.7|1232.6|1231.4|1230.7|1229.5|329
1634575800000|2021-10-18 16:50:00|1230.7|1229.5|1230.2|1229|1231|1229.8|1229.9|1228.7|323
1634576100000|2021-10-18 16:55:00|1230.5|1229.3|1230.5|1229.3|1230.7|1229.5|1230.2|1229|176
1634576400000|2021-10-18 17:00:00|1230.2|1229|1231.9|1230.7|1232.1|1230.9|1230.2|1229|1219
1634576700000|2021-10-18 17:05:00|1231.8|1230.6|1232|1230.8|1232|1230.8|1231.7|1230.5|1114
1634577000000|2021-10-18 17:10:00|1232.1|1230.9|1232|1230.8|1232.5|1231.3|1232|1230.8|282
1634577300000|2021-10-18 17:15:00|1231.9|1230.7|1232.8|1231.6|1233|1231.8|1231.9|1230.7|811
1634577600000|2021-10-18 17:20:00|1232.6|1231.4|1231|1229.8|1232.6|1231.4|1231|1229.8|608
1634577900000|2021-10-18 17:25:00|1231.3|1230.1|1231.8|1230.6|1232|1230.8|1231.1|1229.9|547
1634578200000|2021-10-18 17:30:00|1232|1230.8|1231.8|1230.6|1232|1230.8|1231.1|1229.9|245
1634578500000|2021-10-18 17:35:00|1231.6|1230.4|1231.8|1230.6|1232|1230.8|1231.3|1230.1|234
1634578800000|2021-10-18 17:40:00|1231.6|1230.4|1230.6|1229.4|1232|1230.8|1230.3|1229.1|937
1634579100000|2021-10-18 17:45:00|1230.8|1229.6|1230.5|1229.3|1231.8|1230.6|1230.5|1229.3|576
1634579400000|2021-10-18 17:50:00|1230.3|1229.1|1231.3|1230.1|1231.5|1230.3|1230|1228.8|337
1634579700000|2021-10-18 17:55:00|1231.4|1230.2|1231.8|1230.6|1232.3|1231.1|1231.4|1230.2|302
1634580000000|2021-10-18 18:00:00|1231.5|1230.3|1230.6|1229.4|1231.8|1230.6|1230|1228.8|649
1634580300000|2021-10-18 18:05:00|1230.3|1229.1|1232|1230.8|1232.3|1231.1|1230.3|1229.1|743
1634580600000|2021-10-18 18:10:00|1231.9|1230.7|1229.5|1228.3|1232|1230.8|1228.1|1226.9|1844
1634580900000|2021-10-18 18:15:00|1229.3|1228.1|1228.3|1227.1|1230|1228.8|1228.3|1227.1|2506
1634601600000|2021-10-19 00:00:00|1227.2|1226|1226.9|1225.7|1228.2|1227|1225.9|1224.7|1329
1634601900000|2021-10-19 00:05:00|1226.8|1225.6|1226.3|1225.1|1227.5|1226.3|1226.3|1225.1|268
1634602200000|2021-10-19 00:10:00|1226.4|1225.2|1227|1225.8|1227|1225.8|1226.3|1225.1|164
1634602500000|2021-10-19 00:15:00|1226.9|1225.7|1227.5|1226.3|1227.7|1226.5|1226.9|1225.7|69
1634602800000|2021-10-19 00:20:00|1227.7|1226.5|1227.8|1226.6|1227.9|1226.7|1227.7|1226.5|13
1634603100000|2021-10-19 00:25:00|1227.7|1226.5|1227.5|1226.3|1227.7|1226.5|1227.5|1226.3|20
1634603400000|2021-10-19 00:30:00|1227.3|1226.1|1227.8|1226.6|1227.9|1226.7|1227.3|1226.1|15
1634603700000|2021-10-19 00:35:00|1227.6|1226.4|1227.5|1226.3|1227.6|1226.4|1227.4|1226.2|1740
1634604000000|2021-10-19 00:40:00|1227.6|1226.4|1228|1226.8|1228|1226.8|1227.5|1226.3|14
1634604300000|2021-10-19 00:45:00|1227.9|1226.7|1228|1226.8|1228.1|1226.9|1227.8|1226.6|1327
1634604600000|2021-10-19 00:50:00|1228.1|1226.9|1227.3|1226.1|1228.1|1226.9|1227.3|1226.1|52
1634604900000|2021-10-19 00:55:00|1227.2|1226|1226.3|1225.1|1227.2|1226|1226.2|1225|65
1634605200000|2021-10-19 01:00:00|1226.2|1225|1226.1|1224.9|1226.2|1225|1224.8|1223.6|132
1634605500000|2021-10-19 01:05:00|1226|1224.8|1227.6|1226.4|1227.9|1226.7|1225.1|1223.9|421
1634605800000|2021-10-19 01:10:00|1227.7|1226.5|1228.9|1227.7|1229.2|1228|1227.7|1226.5|121
1634606100000|2021-10-19 01:15:00|1228.7|1227.5|1229.1|1227.9|1229.2|1228|1228.4|1227.2|376
1634606400000|2021-10-19 01:20:00|1228.9|1227.7|1229.6|1228.4|1229.8|1228.6|1228.8|1227.6|173
1634606700000|2021-10-19 01:25:00|1229.5|1228.3|1230|1228.8|1230.1|1228.9|1229.4|1228.2|111
1634607000000|2021-10-19 01:30:00|1230.3|1229.1|1230.8|1229.6|1231.1|1229.9|1230.3|1229.1|120
1634607300000|2021-10-19 01:35:00|1230.9|1229.7|1231.8|1230.6|1232.3|1231.1|1230.6|1229.4|165
1634607600000|2021-10-19 01:40:00|1232|1230.8|1232|1230.8|1232.8|1231.6|1231.9|1230.7|100
1634607900000|2021-10-19 01:45:00|1232.4|1231.2|1232.9|1231.7|1233|1231.8|1232|1230.8|86
1634608200000|2021-10-19 01:50:00|1232.6|1231.4|1232.9|1231.7|1233|1231.8|1232.4|1231.2|25
1634608500000|2021-10-19 01:55:00|1233|1231.8|1234.1|1232.9|1234.3|1233.1|1233|1231.8|108
1634608800000|2021-10-19 02:00:00|1234|1232.8|1233.8|1232.6|1234.1|1232.9|1233.6|1232.4|75
1634609100000|2021-10-19 02:05:00|1233.9|1232.7|1233.3|1232.1|1233.9|1232.7|1233.3|1232.1|32
1634609400000|2021-10-19 02:10:00|1233.4|1232.2|1233.6|1232.4|1233.6|1232.4|1233.3|1232.1|37
1634609700000|2021-10-19 02:15:00|1233.5|1232.3|1233.6|1232.4|1233.6|1232.4|1233.3|1232.1|5
1634610000000|2021-10-19 02:20:00|1233.5|1232.3|1233.2|1232|1233.5|1232.3|1233.2|1232|10
1634610300000|2021-10-19 02:25:00|1233.3|1232.1|1233.9|1232.7|1234|1232.8|1233.3|1232.1|20
1634610600000|2021-10-19 02:30:00|1234|1232.8|1233.5|1232.3|1234|1232.8|1233.3|1232.1|86
1634610900000|2021-10-19 02:35:00|1233.6|1232.4|1233.6|1232.4|1233.8|1232.6|1233.5|1232.3|18
1634611200000|2021-10-19 02:40:00|1233.5|1232.3|1233.7|1232.5|1234|1232.8|1233.5|1232.3|64
1634611500000|2021-10-19 02:45:00|1233.6|1232.4|1234.3|1233.1|1234.3|1233.1|1233.6|1232.4|40
1634611800000|2021-10-19 02:50:00|1234.2|1233|1234.6|1233.4|1234.8|1233.6|1234.1|1232.9|103
1634612100000|2021-10-19 02:55:00|1234.5|1233.3|1233.8|1232.6|1234.6|1233.4|1233.8|1232.6|81
1634612400000|2021-10-19 03:00:00|1233.7|1232.5|1233.7|1232.5|1233.9|1232.7|1233.5|1232.3|19
1634612700000|2021-10-19 03:05:00|1233.8|1232.6|1234|1232.8|1234.2|1233|1233.7|1232.5|28
1634613000000|2021-10-19 03:10:00|1233.9|1232.7|1234.5|1233.3|1234.6|1233.4|1233.7|1232.5|79
1634613300000|2021-10-19 03:15:00|1234.4|1233.2|1234.5|1233.3|1234.5|1233.3|1234.3|1233.1|24
1634613600000|2021-10-19 03:20:00|1234.4|1233.2|1234.7|1233.5|1234.7|1233.5|1234.4|1233.2|22
1634613900000|2021-10-19 03:25:00|1234.6|1233.4|1235|1233.8|1235|1233.8|1234.6|1233.4|98
1634614200000|2021-10-19 03:30:00|1234.9|1233.7|1234.9|1233.7|1235.1|1233.9|1234.8|1233.6|44
1634614500000|2021-10-19 03:35:00|1235|1233.8|1235|1233.8|1235|1233.8|1234.9|1233.7|11
1634614800000|2021-10-19 03:40:00|1235.1|1233.9|1235.2|1234|1235.2|1234|1235.1|1233.9|9
1634615100000|2021-10-19 03:45:00|1235.1|1233.9|1235.1|1233.9|1235.2|1234|1235.1|1233.9|5
1634615400000|2021-10-19 03:50:00|1235.2|1234|1235.6|1234.4|1235.8|1234.6|1235.1|1233.9|89
1634615700000|2021-10-19 03:55:00|1235.7|1234.5|1235.3|1234.1|1235.7|1234.5|1235.3|1234.1|25
1634616000000|2021-10-19 04:00:00|1235.4|1234.2|1235.4|1234.2|1235.4|1234.2|1235.4|1234.2|3
1634616300000|2021-10-19 04:05:00|1235.3|1234.1|1235.4|1234.2|1235.5|1234.3|1235.3|1234.1|10
1634616600000|2021-10-19 04:10:00|1235.5|1234.3|1235.5|1234.3|1235.5|1234.3|1235.4|1234.2|20
1634616900000|2021-10-19 04:15:00|1235.4|1234.2|1235.5|1234.3|1235.6|1234.4|1235.4|1234.2|14
1634617200000|2021-10-19 04:20:00|1235.6|1234.4|1235.4|1234.2|1235.6|1234.4|1235.4|1234.2|14
1634617500000|2021-10-19 04:25:00|1235.5|1234.3|1235.5|1234.3|1235.5|1234.3|1235.4|1234.2|6
1634617800000|2021-10-19 04:30:00|1235.4|1234.2|1236|1234.8|1236|1234.8|1235.4|1234.2|21
1634618100000|2021-10-19 04:35:00|1235.8|1234.6|1235.8|1234.6|1235.8|1234.6|1235.8|1234.6|2
1634618400000|2021-10-19 04:40:00|1235.9|1234.7|1235.8|1234.6|1235.9|1234.7|1235.8|1234.6|6
1634618700000|2021-10-19 04:45:00|||||||||2
1634619000000|2021-10-19 04:50:00|1235.5|1234.3|1235.6|1234.4|1235.8|1234.6|1235.5|1234.3|15
1634619300000|2021-10-19 04:55:00|1235.8|1234.6|1235.8|1234.6|1235.8|1234.6|1235.6|1234.4|13
1634619600000|2021-10-19 05:00:00|1235.6|1234.4|1235.6|1234.4|1235.6|1234.4|1235.5|1234.3|16
1634619900000|2021-10-19 05:05:00|1235.5|1234.3|1235.6|1234.4|1235.8|1234.6|1235.5|1234.3|11
1634620200000|2021-10-19 05:10:00|1235.8|1234.6|1235.6|1234.4|1235.8|1234.6|1235.5|1234.3|18
1634620500000|2021-10-19 05:15:00|1235.8|1234.6|1235.8|1234.6|1235.8|1234.6|1235.8|1234.6|2
1634620800000|2021-10-19 05:20:00|1235.6|1234.4|1235.5|1234.3|1235.8|1234.6|1235.5|1234.3|13
1634621100000|2021-10-19 05:25:00|1235.6|1234.4|1235.6|1234.4|1235.8|1234.6|1235.6|1234.4|14
1634621400000|2021-10-19 05:30:00|1235.8|1234.6|1237.3|1236.1|1237.4|1236.2|1235.6|1234.4|309
1634621700000|2021-10-19 05:35:00|1237.4|1236.2|1237.1|1235.9|1237.4|1236.2|1236.8|1235.6|143
1634622000000|2021-10-19 05:40:00|1237|1235.8|1236.5|1235.3|1237.1|1235.9|1236.5|1235.3|147
1634622300000|2021-10-19 05:45:00|1236.4|1235.2|1236|1234.8|1236.8|1235.6|1235.9|1234.7|148
1634622600000|2021-10-19 05:50:00|1236.1|1234.9|1235.8|1234.6|1236.3|1235.1|1235.8|1234.6|28
1634622900000|2021-10-19 05:55:00|1235.6|1234.4|1235.6|1234.4|1235.9|1234.7|1235.5|1234.3|93
1634623200000|2021-10-19 06:00:00|1235.5|1234.3|1236.3|1235.1|1236.3|1235.1|1235.3|1234.1|114
1634623500000|2021-10-19 06:05:00|1236.4|1235.2|1236.5|1235.3|1236.5|1235.3|1236.3|1235.1|74
1634623800000|2021-10-19 06:10:00|1236.4|1235.2|1236.8|1235.6|1237.1|1235.9|1236|1234.8|307
1634624100000|2021-10-19 06:15:00|1236.6|1235.4|1237.1|1235.9|1237.3|1236.1|1236.4|1235.2|87
1634624400000|2021-10-19 06:20:00|1237|1235.8|1236.6|1235.4|1237.1|1235.9|1236.5|1235.3|154
1634624700000|2021-10-19 06:25:00|1236.8|1235.6|1236.9|1235.7|1237|1235.8|1236.6|1235.4|48
1634625000000|2021-10-19 06:30:00|1236.8|1235.6|1236.8|1235.6|1237|1235.8|1236|1234.8|170
1634625300000|2021-10-19 06:35:00|1236.6|1235.4|1236.8|1235.6|1237|1235.8|1236.4|1235.2|109
1634625600000|2021-10-19 06:40:00|1236.9|1235.7|1236.5|1235.3|1236.9|1235.7|1236.4|1235.2|47
1634625900000|2021-10-19 06:45:00|1236.6|1235.4|1236|1234.8|1236.8|1235.6|1236|1234.8|23
1634626200000|2021-10-19 06:50:00|1236.1|1234.9|1236|1234.8|1236.5|1235.3|1235.9|1234.7|15
1634626500000|2021-10-19 06:55:00|1235.8|1234.6|1235.5|1234.3|1235.8|1234.6|1235|1233.8|151
1634626800000|2021-10-19 07:00:00|1235.6|1234.4|1235.2|1234|1235.6|1234.4|1235|1233.8|67
1634627100000|2021-10-19 07:05:00|1235.4|1234.2|1235.1|1233.9|1235.5|1234.3|1235|1233.8|34
1634627400000|2021-10-19 07:10:00|1235|1233.8|1236|1234.8|1236|1234.8|1235|1233.8|46
1634627700000|2021-10-19 07:15:00|1235.9|1234.7|1235.2|1234|1236|1234.8|1235.1|1233.9|31
1634628000000|2021-10-19 07:20:00|1235.4|1234.2|1235.5|1234.3|1235.5|1234.3|1235|1233.8|51
1634628300000|2021-10-19 07:25:00|1235.6|1234.4|1235.4|1234.2|1235.7|1234.5|1235.2|1234|22
1634628600000|2021-10-19 07:30:00|1235.2|1234|1235.2|1234|1235.6|1234.4|1235.1|1233.9|106
1634628900000|2021-10-19 07:35:00|1235.1|1233.9|1235.5|1234.3|1236|1234.8|1235.1|1233.9|50
1634629200000|2021-10-19 07:40:00|1235.4|1234.2|1235.7|1234.5|1235.9|1234.7|1235.4|1234.2|26
1634629500000|2021-10-19 07:45:00|1235.6|1234.4|1236.2|1235|1236.4|1235.2|1235.6|1234.4|566
1634629800000|2021-10-19 07:50:00|1236.1|1234.9|1236.1|1234.9|1236.3|1235.1|1236|1234.8|197
1634630100000|2021-10-19 07:55:00|1236.2|1235|1237.1|1235.9|1237.2|1236|1235.9|1234.7|3643
1634630400000|2021-10-19 08:00:00|1237|1235.8|1237.5|1236.3|1237.5|1236.3|1237|1235.8|63
1634630700000|2021-10-19 08:05:00|1237.4|1236.2|1236.7|1235.5|1237.5|1236.3|1236.7|1235.5|41
1634631000000|2021-10-19 08:10:00|1236.6|1235.4|1236.1|1234.9|1236.6|1235.4|1236|1234.8|143
1634631300000|2021-10-19 08:15:00|1236.2|1235|1236.2|1235|1236.5|1235.3|1235.9|1234.7|33
1634631600000|2021-10-19 08:20:00|1236.4|1235.2|1236.4|1235.2|1236.5|1235.3|1236|1234.8|38
1634631900000|2021-10-19 08:25:00|1236.5|1235.3|1236.7|1235.5|1236.7|1235.5|1236|1234.8|63
1634632200000|2021-10-19 08:30:00|1236.9|1235.7|1236.6|1235.4|1237.2|1236|1236.6|1235.4|120
1634632500000|2021-10-19 08:35:00|1236.7|1235.5|1236.7|1235.5|1237|1235.8|1236.7|1235.5|10
1634632800000|2021-10-19 08:40:00|1237|1235.8|1237.2|1236|1237.2|1236|1236.8|1235.6|8
1634633100000|2021-10-19 08:45:00|1237.1|1235.9|1237.2|1236|1237.5|1236.3|1237.1|1235.9|149
1634633400000|2021-10-19 08:50:00|1237.5|1236.3|1237.5|1236.3|1237.7|1236.5|1237.2|1236|46
1634633700000|2021-10-19 08:55:00|||||||||9
1634634000000|2021-10-19 09:00:00|1237.7|1236.5|1237.9|1236.7|1238|1236.8|1237.7|1236.5|32
1634634300000|2021-10-19 09:05:00|1238|1236.8|1237.9|1236.7|1238.4|1237.2|1237.5|1236.3|124
1634634600000|2021-10-19 09:10:00|1237.7|1236.5|1237.6|1236.4|1237.7|1236.5|1237.5|1236.3|74
1634634900000|2021-10-19 09:15:00|1237.5|1236.3|1237.2|1236|1237.7|1236.5|1237.2|1236|149
1634635200000|2021-10-19 09:20:00|1237.3|1236.1|1236.1|1234.9|1237.3|1236.1|1236|1234.8|36
1634635500000|2021-10-19 09:25:00|1236|1234.8|1236.2|1235|1236.5|1235.3|1236|1234.8|437
1634635800000|2021-10-19 09:30:00|1236.1|1234.9|1236.7|1235.5|1236.7|1235.5|1236.1|1234.9|7
1634636100000|2021-10-19 09:35:00|1236.9|1235.7|1236.7|1235.5|1236.9|1235.7|1236.4|1235.2|9
1634636400000|2021-10-19 09:40:00|1236.6|1235.4|1236.9|1235.7|1237|1235.8|1236.6|1235.4|13
1634636700000|2021-10-19 09:45:00|1236.7|1235.5|1237|1235.8|1237|1235.8|1236.7|1235.5|17
1634637000000|2021-10-19 09:50:00|1236.9|1235.7|1237|1235.8|1237|1235.8|1236.7|1235.5|22
1634637300000|2021-10-19 09:55:00|1236.9|1235.7|1237|1235.8|1237.1|1235.9|1236.7|1235.5|23
1634637600000|2021-10-19 10:00:00|1236.9|1235.7|1237|1235.8|1237|1235.8|1236.9|1235.7|5
1634637900000|2021-10-19 10:05:00|1236.9|1235.7|1236.4|1235.2|1237|1235.8|1236.4|1235.2|31
1634638200000|2021-10-19 10:10:00|1236.2|1235|1236.2|1235|1236.2|1235|1236|1234.8|12
1634638500000|2021-10-19 10:15:00|1236.1|1234.9|1236|1234.8|1236.2|1235|1236|1234.8|14
1634638800000|2021-10-19 10:20:00|1235.7|1234.5|1236.4|1235.2|1236.5|1235.3|1235.5|1234.3|49
1634639100000|2021-10-19 10:25:00|1236.5|1235.3|1236.5|1235.3|1236.6|1235.4|1236.4|1235.2|11
1634639400000|2021-10-19 10:30:00|1236.4|1235.2|1236.2|1235|1236.5|1235.3|1236|1234.8|20
1634639700000|2021-10-19 10:35:00|1236.4|1235.2|1235.5|1234.3|1236.5|1235.3|1235.5|1234.3|61
1634640000000|2021-10-19 10:40:00|1235.7|1234.5|1235.5|1234.3|1235.7|1234.5|1235.5|1234.3|53
1634640300000|2021-10-19 10:45:00|1235.6|1234.4|1235.5|1234.3|1235.6|1234.4|1235.2|1234|17
1634640600000|2021-10-19 10:50:00|1235.6|1234.4|1235.5|1234.3|1235.7|1234.5|1235.4|1234.2|117
1634640900000|2021-10-19 10:55:00|1235.4|1234.2|1235.9|1234.7|1236|1234.8|1235.2|1234|35
1634641200000|2021-10-19 11:00:00|1235.7|1234.5|1235.5|1234.3|1235.8|1234.6|1235.5|1234.3|23
1634641500000|2021-10-19 11:05:00|1235.7|1234.5|1235.7|1234.5|1235.7|1234.5|1235.5|1234.3|93
1634641800000|2021-10-19 11:10:00|1235.6|1234.4|1235.5|1234.3|1235.7|1234.5|1235.5|1234.3|8
1634642100000|2021-10-19 11:15:00|1235.6|1234.4|1235.5|1234.3|1235.7|1234.5|1235.5|1234.3|5
1634642400000|2021-10-19 11:20:00|1235.2|1234|1235.2|1234|1235.4|1234.2|1235.2|1234|22
1634642700000|2021-10-19 11:25:00|1235.4|1234.2|1235.7|1234.5|1235.7|1234.5|1235.2|1234|86
1634643000000|2021-10-19 11:30:00|1235.6|1234.4|1235.6|1234.4|1235.7|1234.5|1235.5|1234.3|32
1634643300000|2021-10-19 11:35:00|1235.2|1234|1235.7|1234.5|1235.7|1234.5|1235.2|1234|177
1634643600000|2021-10-19 11:40:00|1235.9|1234.7|1236.7|1235.5|1236.7|1235.5|1235.7|1234.5|83
1634643900000|2021-10-19 11:45:00|1236.6|1235.4|1236.4|1235.2|1236.7|1235.5|1236.4|1235.2|48
1634644200000|2021-10-19 11:50:00|1236.5|1235.3|1236.5|1235.3|1236.6|1235.4|1236.5|1235.3|569
1634644500000|2021-10-19 11:55:00|1236.4|1235.2|1236.5|1235.3|1236.6|1235.4|1236.2|1235|40
1634644800000|2021-10-19 12:00:00|1236.2|1235|1235.9|1234.7|1236.2|1235|1235.7|1234.5|69
1634645100000|2021-10-19 12:05:00|1235.7|1234.5|1235.2|1234|1236|1234.8|1235.2|1234|96
1634645400000|2021-10-19 12:10:00|1235.5|1234.3|1235.5|1234.3|1235.5|1234.3|1235.2|1234|189
1634645700000|2021-10-19 12:15:00|1235.4|1234.2|1235.9|1234.7|1235.9|1234.7|1235.2|1234|459
1634646000000|2021-10-19 12:20:00|1236|1234.8|1235.5|1234.3|1236.5|1235.3|1235.4|1234.2|219
1634646300000|2021-10-19 12:25:00|1235.6|1234.4|1235.3|1234.1|1236|1234.8|1235.3|1234.1|173
1634646600000|2021-10-19 12:30:00|1235|1233.8|1234.3|1233.1|1235|1233.8|1234.3|1233.1|178
1634646900000|2021-10-19 12:35:00|1234|1232.8|1234|1232.8|1234.5|1233.3|1234|1232.8|98
1634647200000|2021-10-19 12:40:00|1234.1|1232.9|1233.6|1232.4|1234.3|1233.1|1233.3|1232.1|169
1634650200000|2021-10-19 13:30:00|1234.3|1233.1|1233.6|1232.4|1235.6|1234.4|1232.8|1231.6|3540
1634650500000|2021-10-19 13:35:00|1233.5|1232.3|1233.5|1232.3|1234.6|1233.4|1232.3|1231.1|2074
1634650800000|2021-10-19 13:40:00|1233.3|1232.1|1233.7|1232.5|1235.2|1234|1233.2|1232|694
1634651100000|2021-10-19 13:45:00|1233.5|1232.3|1233.4|1232.2|1235.4|1234.2|1232.2|1231|1134
1634651400000|2021-10-19 13:50:00|1233.7|1232.5|1235.3|1234.1|1236.5|1235.3|1233.7|1232.5|2304
1634651700000|2021-10-19 13:55:00|1235.5|1234.3|1236.5|1235.3|1236.7|1235.5|1235|1233.8|1726
1634652000000|2021-10-19 14:00:00|1236.7|1235.5|1237.5|1236.3|1237.7|1236.5|1236|1234.8|2235
1634652300000|2021-10-19 14:05:00|1237.2|1236|1237|1235.8|1237.7|1236.5|1236.7|1235.5|1343
1634652600000|2021-10-19 14:10:00|1236.2|1235|1237.2|1236|1237.2|1236|1235|1233.8|1543
1634652900000|2021-10-19 14:15:00|1237.1|1235.9|1238.2|1237|1238.2|1237|1236.6|1235.4|489
1634653200000|2021-10-19 14:20:00|1238.1|1236.9|1238.2|1237|1238.7|1237.5|1237.7|1236.5|641
1634653500000|2021-10-19 14:25:00|1238.5|1237.3|1238.5|1237.3|1239|1237.8|1238|1236.8|1260
1634653800000|2021-10-19 14:30:00|1238.4|1237.2|1239.5|1238.3|1240.5|1239.3|1237.8|1236.6|1664
1634654100000|2021-10-19 14:35:00|1239.8|1238.6|1244.4|1243.2|1244.5|1243.3|1239.8|1238.6|2403
1634654400000|2021-10-19 14:40:00|1244.5|1243.3|1242.5|1241.3|1247.6|1246.4|1242.5|1241.3|3866
1634654700000|2021-10-19 14:45:00|1242.3|1241.1|1243.3|1242.1|1244.3|1243.1|1242.3|1241.1|1328
1634655000000|2021-10-19 14:50:00|1243.5|1242.3|1243.5|1242.3|1244.5|1243.3|1243|1241.8|555
1634655300000|2021-10-19 14:55:00|1243.8|1242.6|1243.3|1242.1|1244.5|1243.3|1242.8|1241.6|1634
1634655600000|2021-10-19 15:00:00|1243|1241.8|1242.3|1241.1|1243.2|1242|1241.3|1240.1|905
1634655900000|2021-10-19 15:05:00|1242.4|1241.2|1242.3|1241.1|1244.2|1243|1241.8|1240.6|818
1634656200000|2021-10-19 15:10:00|1242.5|1241.3|1241.5|1240.3|1242.5|1241.3|1241|1239.8|1076
1634656500000|2021-10-19 15:15:00|1241|1239.8|1240.3|1239.1|1241.8|1240.6|1239.5|1238.3|924
1634656800000|2021-10-19 15:20:00|1240|1238.8|1239.6|1238.4|1241|1239.8|1239.5|1238.3|723
1634657100000|2021-10-19 15:25:00|1239.5|1238.3|1240.6|1239.4|1240.8|1239.6|1238.5|1237.3|1067
1634657400000|2021-10-19 15:30:00|1240.5|1239.3|1240.3|1239.1|1241|1239.8|1239.8|1238.6|477
1634657700000|2021-10-19 15:35:00|1240|1238.8|1240.5|1239.3|1241.5|1240.3|1240|1238.8|476
1634658000000|2021-10-19 15:40:00|1240.3|1239.1|1241.5|1240.3|1242|1240.8|1240.3|1239.1|500
1634658300000|2021-10-19 15:45:00|1241.3|1240.1|1239.5|1238.3|1241.3|1240.1|1239.1|1237.9|658
1634658600000|2021-10-19 15:50:00|1239.6|1238.4|1239.5|1238.3|1240.3|1239.1|1239.3|1238.1|300
1634658900000|2021-10-19 15:55:00|1239.3|1238.1|1238.5|1237.3|1239.5|1238.3|1238.3|1237.1|486
1634659200000|2021-10-19 16:00:00|1238.6|1237.4|1238.5|1237.3|1239.5|1238.3|1238.3|1237.1|296
1634659500000|2021-10-19 16:05:00|1238.3|1237.1|1238|1236.8|1238.8|1237.6|1237.8|1236.6|267
1634659800000|2021-10-19 16:10:00|1238.3|1237.1|1238.5|1237.3|1238.9|1237.7|1237.8|1236.6|259
1634660100000|2021-10-19 16:15:00|1238.3|1237.1|1238|1236.8|1239.6|1238.4|1237.8|1236.6|353
1634660400000|2021-10-19 16:20:00|1237.9|1236.7|1238.4|1237.2|1238.4|1237.2|1237.8|1236.6|234
1634660700000|2021-10-19 16:25:00|1238.5|1237.3|1237.9|1236.7|1239.4|1238.2|1237.8|1236.6|451
1634661000000|2021-10-19 16:30:00|1237.8|1236.6|1236.8|1235.6|1238.1|1236.9|1236.5|1235.3|667
1634661300000|2021-10-19 16:35:00|1236.5|1235.3|1237.8|1236.6|1237.9|1236.7|1236.5|1235.3|281
1634661600000|2021-10-19 16:40:00|1238|1236.8|1237|1235.8|1238|1236.8|1236.7|1235.5|197
1634661900000|2021-10-19 16:45:00|1237.2|1236|1236.5|1235.3|1237.2|1236|1236.5|1235.3|307
1634662200000|2021-10-19 16:50:00|1236.6|1235.4|1238.8|1237.6|1239|1237.8|1236|1234.8|611
1634662500000|2021-10-19 16:55:00|1239|1237.8|1239.5|1238.3|1239.8|1238.6|1238.8|1237.6|486
1634662800000|2021-10-19 17:00:00|1239.3|1238.1|1239.8|1238.6|1240.5|1239.3|1239.3|1238.1|223
1634663100000|2021-10-19 17:05:00|1240|1238.8|1238.6|1237.4|1240|1238.8|1238.5|1237.3|235
1634663400000|2021-10-19 17:10:00|1238.5|1237.3|1239.8|1238.6|1239.9|1238.7|1238.5|1237.3|225
1634663700000|2021-10-19 17:15:00|1239.6|1238.4|1239.3|1238.1|1239.8|1238.6|1239|1237.8|174
1634664000000|2021-10-19 17:20:00|1239|1237.8|1239.1|1237.9|1239.8|1238.6|1239|1237.8|213
1634664300000|2021-10-19 17:25:00|1238.5|1237.3|1238.5|1237.3|1239.5|1238.3|1238.5|1237.3|228
1634664600000|2021-10-19 17:30:00|1238.4|1237.2|1238.8|1237.6|1239.3|1238.1|1238.4|1237.2|185
1634664900000|2021-10-19 17:35:00|1238.9|1237.7|1238.3|1237.1|1239|1237.8|1238.3|1237.1|635
1634665200000|2021-10-19 17:40:00|1238.1|1236.9|1238.6|1237.4|1239.3|1238.1|1238|1236.8|363
1634665500000|2021-10-19 17:45:00|1238.8|1237.6|1238.5|1237.3|1238.8|1237.6|1238.3|1237.1|176
1634665800000|2021-10-19 17:50:00|1238.8|1237.6|1238.5|1237.3|1239|1237.8|1238.4|1237.2|501
1634666100000|2021-10-19 17:55:00|1238.6|1237.4|1237.3|1236.1|1238.8|1237.6|1237|1235.8|399
1634666400000|2021-10-19 18:00:00|1237.4|1236.2|1237.5|1236.3|1237.9|1236.7|1237|1235.8|867
1634666700000|2021-10-19 18:05:00|1237.3|1236.1|1237.4|1236.2|1238|1236.8|1237.1|1235.9|358
1634667000000|2021-10-19 18:10:00|1237.5|1236.3|1237.3|1236.1|1238.5|1237.3|1236.8|1235.6|1651
1634667300000|2021-10-19 18:15:00|1237|1235.8|1237.9|1236.7|1238.5|1237.3|1237|1235.8|1060
1634688000000|2021-10-20 00:00:00|1235.6|1234.4|1235.8|1234.6|1236|1234.8|1234.6|1233.4|766
1634688300000|2021-10-20 00:05:00|1235.7|1234.5|1235.8|1234.6|1236|1234.8|1234.9|1233.7|361
1634688600000|2021-10-20 00:10:00|1235.9|1234.7|1235.8|1234.6|1236|1234.8|1235.5|1234.3|144
1634688900000|2021-10-20 00:15:00|1235.9|1234.7|1235.8|1234.6|1236|1234.8|1235.7|1234.5|225
1634689200000|2021-10-20 00:20:00|1235.6|1234.4|1236|1234.8|1236|1234.8|1235.6|1234.4|112
1634689500000|2021-10-20 00:25:00|1236.3|1235.1|1236.8|1235.6|1237|1235.8|1236.3|1235.1|66
1634689800000|2021-10-20 00:30:00|1236.9|1235.7|1236.3|1235.1|1236.9|1235.7|1236|1234.8|45
1634690100000|2021-10-20 00:35:00|1236.4|1235.2|1236.6|1235.4|1236.9|1235.7|1236.3|1235.1|759
1634690400000|2021-10-20 00:40:00|1236.5|1235.3|1236.8|1235.6|1236.8|1235.6|1236.5|1235.3|115
1634690700000|2021-10-20 00:45:00|1236.5|1235.3|1236.9|1235.7|1236.9|1235.7|1236.4|1235.2|25
1634691000000|2021-10-20 00:50:00|1236.6|1235.4|1236.6|1235.4|1236.9|1235.7|1236.1|1234.9|38
1634691300000|2021-10-20 00:55:00|1236.8|1235.6|1236.6|1235.4|1236.8|1235.6|1236.5|1235.3|52
1634691600000|2021-10-20 01:00:00|1236.5|1235.3|1236.1|1234.9|1236.5|1235.3|1235.3|1234.1|49
1634691900000|2021-10-20 01:05:00|1236|1234.8|1236.3|1235.1|1236.5|1235.3|1236|1234.8|22
1634692200000|2021-10-20 01:10:00|1236.1|1234.9|1236.9|1235.7|1237|1235.8|1236|1234.8|74
1634692500000|2021-10-20 01:15:00|1236.8|1235.6|1236.9|1235.7|1237|1235.8|1236.6|1235.4|41
1634692800000|2021-10-20 01:20:00|1237|1235.8|1237.5|1236.3|1237.5|1236.3|1236.5|1235.3|79
1634693100000|2021-10-20 01:25:00|1237.4|1236.2|1238.5|1237.3|1238.6|1237.4|1237.4|1236.2|145
1634693400000|2021-10-20 01:30:00|1238.6|1237.4|1238.5|1237.3|1238.8|1237.6|1238.3|1237.1|73
1634693700000|2021-10-20 01:35:00|1238.4|1237.2|1237.1|1235.9|1238.4|1237.2|1236.9|1235.7|152
1634694000000|2021-10-20 01:40:00|1237.3|1236.1|1236.5|1235.3|1237.3|1236.1|1236.3|1235.1|72
1634694300000|2021-10-20 01:45:00|1236.4|1235.2|1237|1235.8|1237.3|1236.1|1236.4|1235.2|70
1634694600000|2021-10-20 01:50:00|1237.1|1235.9|1237.5|1236.3|1237.6|1236.4|1237|1235.8|47
1634694900000|2021-10-20 01:55:00|1237|1235.8|1237|1235.8|1237|1235.8|1236.9|1235.7|57
1634695200000|2021-10-20 02:00:00|1236.9|1235.7|1236.5|1235.3|1236.9|1235.7|1236.3|1235.1|121
1634695500000|2021-10-20 02:05:00|1236.3|1235.1|1235.8|1234.6|1236.5|1235.3|1235.8|1234.6|25
1634695800000|2021-10-20 02:10:00|1235.9|1234.7|1236.1|1234.9|1236.3|1235.1|1235.8|1234.6|50
1634696100000|2021-10-20 02:15:00|1236.4|1235.2|1236.9|1235.7|1237.2|1236|1236.3|1235.1|125
1634696400000|2021-10-20 02:20:00|1236.8|1235.6|1236.2|1235|1236.9|1235.7|1236.1|1234.9|64
1634696700000|2021-10-20 02:25:00|1236.3|1235.1|1236.9|1235.7|1236.9|1235.7|1236.3|1235.1|64
1634697000000|2021-10-20 02:30:00|1236.8|1235.6|1236.3|1235.1|1236.9|1235.7|1236|1234.8|18
1634697300000|2021-10-20 02:35:00|1236.4|1235.2|1236.7|1235.5|1236.8|1235.6|1236|1234.8|35
1634697600000|2021-10-20 02:40:00|1236.8|1235.6|1237.3|1236.1|1237.4|1236.2|1236.8|1235.6|72
1634697900000|2021-10-20 02:45:00|1237.4|1236.2|1236.8|1235.6|1237.4|1236.2|1236.8|1235.6|56
1634698200000|2021-10-20 02:50:00|1236.7|1235.5|1236.9|1235.7|1237.1|1235.9|1236.7|1235.5|12
1634698500000|2021-10-20 02:55:00|1236.8|1235.6|1237.4|1236.2|1237.4|1236.2|1236.8|1235.6|31
1634698800000|2021-10-20 03:00:00|1237.3|1236.1|1238.4|1237.2|1238.5|1237.3|1237.3|1236.1|229
1634699100000|2021-10-20 03:05:00|1238.3|1237.1|1238.8|1237.6|1238.9|1237.7|1238.3|1237.1|84
1634699400000|2021-10-20 03:10:00|1238.9|1237.7|1239|1237.8|1239.4|1238.2|1238.8|1237.6|127
1634699700000|2021-10-20 03:15:00|1238.9|1237.7|1239|1237.8|1239.3|1238.1|1238.7|1237.5|35
1634700000000|2021-10-20 03:20:00|1239.2|1238|1239.3|1238.1|1239.4|1238.2|1239|1237.8|46
1634700300000|2021-10-20 03:25:00|1239.2|1238|1239.2|1238|1239.3|1238.1|1239|1237.8|34
1634700600000|2021-10-20 03:30:00|1239|1237.8|1239.2|1238|1239.2|1238|1239|1237.8|10
1634700900000|2021-10-20 03:35:00|1239|1237.8|1238.8|1237.6|1239|1237.8|1238.8|1237.6|18
1634701200000|2021-10-20 03:40:00|1238.9|1237.7|1239.2|1238|1239.2|1238|1238.8|1237.6|18
1634701500000|2021-10-20 03:45:00|1239|1237.8|1239.2|1238|1239.2|1238|1239|1237.8|0
1634702100000|2021-10-20 03:55:00|1239|1237.8|1239.2|1238|1239.2|1238|1239|1237.8|1
1634702400000|2021-10-20 04:00:00|1239.3|1238.1|1239.2|1238|1239.3|1238.1|1239.2|1238|11
1634702700000|2021-10-20 04:05:00|1239.3|1238.1|1239.2|1238|1239.3|1238.1|1239.2|1238|1
1634703000000|2021-10-20 04:10:00|1239.3|1238.1|1239.3|1238.1|1239.3|1238.1|1239.3|1238.1|2
1634703300000|2021-10-20 04:15:00|1239.2|1238|1239.4|1238.2|1239.4|1238.2|1239.2|1238|8
1634703600000|2021-10-20 04:20:00|1239.3|1238.1|1239.2|1238|1239.3|1238.1|1239.2|1238|6
1634703900000|2021-10-20 04:25:00|1239|1237.8|1239.2|1238|1239.2|1238|1239|1237.8|1
1634704200000|2021-10-20 04:30:00|1239.3|1238.1|1239.2|1238|1239.3|1238.1|1239.2|1238|6
1634704500000|2021-10-20 04:35:00|||||||||3
1634704800000|2021-10-20 04:40:00|1239.3|1238.1|1239.2|1238|1239.3|1238.1|1239.2|1238|6
1634705100000|2021-10-20 04:45:00|1239.3|1238.1|1239.7|1238.5|1239.9|1238.7|1239.2|1238|45
1634705400000|2021-10-20 04:50:00|1239.5|1238.3|1239.5|1238.3|1239.7|1238.5|1239.5|1238.3|17
1634705700000|2021-10-20 04:55:00|1239.7|1238.5|1239.4|1238.2|1239.7|1238.5|1239.4|1238.2|5
1634706000000|2021-10-20 05:00:00|1239.3|1238.1|1238.9|1237.7|1239.5|1238.3|1238.9|1237.7|19
1634706300000|2021-10-20 05:05:00|1239|1237.8|1239.2|1238|1239.2|1238|1238.8|1237.6|7
1634706600000|2021-10-20 05:10:00|1239.3|1238.1|1239.3|1238.1|1239.3|1238.1|1239.3|1238.1|0
1634706900000|2021-10-20 05:15:00|1239.4|1238.2|1239|1237.8|1239.4|1238.2|1238.9|1237.7|2
1634707200000|2021-10-20 05:20:00|1238.9|1237.7|1238.9|1237.7|1239|1237.8|1238.9|1237.7|2
1634707500000|2021-10-20 05:25:00|1238.8|1237.6|1238.8|1237.6|1238.8|1237.6|1238.5|1237.3|8
1634707800000|2021-10-20 05:30:00|1238.7|1237.5|1238.5|1237.3|1239.2|1238|1238.3|1237.1|19
1634708100000|2021-10-20 05:35:00|1238.4|1237.2|1239.9|1238.7|1240|1238.8|1238.4|1237.2|57
1634708400000|2021-10-20 05:40:00|1240|1238.8|1240.3|1239.1|1240.4|1239.2|1239.8|1238.6|99
1634708700000|2021-10-20 05:45:00|1240.4|1239.2|1240.9|1239.7|1241|1239.8|1240.3|1239.1|125
1634709000000|2021-10-20 05:50:00|1240.8|1239.6|1241|1239.8|1241.3|1240.1|1240.3|1239.1|46
1634709300000|2021-10-20 05:55:00|1241.2|1240|1241.4|1240.2|1241.5|1240.3|1241|1239.8|104
1634709600000|2021-10-20 06:00:00|1241.3|1240.1|1241.3|1240.1|1241.5|1240.3|1241.3|1240.1|81
1634709900000|2021-10-20 06:05:00|1241.4|1240.2|1241.3|1240.1|1241.8|1240.6|1241.3|1240.1|55
1634710200000|2021-10-20 06:10:00|1241.4|1240.2|1241.5|1240.3|1241.8|1240.6|1241.3|1240.1|54
1634710500000|2021-10-20 06:15:00|1241.7|1240.5|1241.7|1240.5|1242.2|1241|1241.5|1240.3|82
1634710800000|2021-10-20 06:20:00|1241.5|1240.3|1241.2|1240|1241.5|1240.3|1240.8|1239.6|38
1634711100000|2021-10-20 06:25:00|1241.3|1240.1|1241.5|1240.3|1241.5|1240.3|1241|1239.8|78
1634711400000|2021-10-20 06:30:00|1241.7|1240.5|1242.4|1241.2|1242.4|1241.2|1241.5|1240.3|77
1634711700000|2021-10-20 06:35:00|1242.5|1241.3|1242.9|1241.7|1243|1241.8|1242.3|1241.1|178
1634712000000|2021-10-20 06:40:00|1242.8|1241.6|1242.8|1241.6|1243.3|1242.1|1242.8|1241.6|160
1634712300000|2021-10-20 06:45:00|1242.9|1241.7|1242.9|1241.7|1243|1241.8|1242.5|1241.3|28
1634712600000|2021-10-20 06:50:00|1243|1241.8|1243.3|1242.1|1244|1242.8|1242.8|1241.6|121
1634712900000|2021-10-20 06:55:00|1243.2|1242|1242.2|1241|1243.3|1242.1|1242.2|1241|91
1634713200000|2021-10-20 07:00:00|1242|1240.8|1242.9|1241.7|1243.2|1242|1241.9|1240.7|121
1634713500000|2021-10-20 07:05:00|1243|1241.8|1243.2|1242|1243.3|1242.1|1242.4|1241.2|149
1634713800000|2021-10-20 07:10:00|1243.3|1242.1|1243.2|1242|1243.4|1242.2|1243.1|1241.9|18
1634714100000|2021-10-20 07:15:00|1243.3|1242.1|1243.6|1242.4|1243.6|1242.4|1243.1|1241.9|66
1634714400000|2021-10-20 07:20:00|1243.4|1242.2|1244.1|1242.9|1244.1|1242.9|1243.4|1242.2|61
1634714700000|2021-10-20 07:25:00|1243.9|1242.7|1244.1|1242.9|1244.3|1243.1|1243.8|1242.6|132
1634715000000|2021-10-20 07:30:00|1243.9|1242.7|1244.9|1243.7|1245|1243.8|1243.8|1242.6|63
1634715300000|2021-10-20 07:35:00|1244.8|1243.6|1244.2|1243|1244.9|1243.7|1244.2|1243|34
1634715600000|2021-10-20 07:40:00|1244.3|1243.1|1244.4|1243.2|1244.6|1243.4|1244.2|1243|50
1634715900000|2021-10-20 07:45:00|1244.5|1243.3|1244.7|1243.5|1245|1243.8|1244.4|1243.2|48
1634716200000|2021-10-20 07:50:00|1244.8|1243.6|1244.8|1243.6|1244.9|1243.7|1244.5|1243.3|726
1634716500000|2021-10-20 07:55:00|1244.7|1243.5|1245.2|1244|1245.2|1244|1244.5|1243.3|31
1634716800000|2021-10-20 08:00:00|1245.1|1243.9|1245.2|1244|1245.2|1244|1244.7|1243.5|177
1634717100000|2021-10-20 08:05:00|1245.3|1244.1|1245.3|1244.1|1245.6|1244.4|1245.2|1244|123
1634717400000|2021-10-20 08:10:00|1245.6|1244.4|1245.3|1244.1|1245.6|1244.4|1245|1243.8|69
1634717700000|2021-10-20 08:15:00|1245.4|1244.2|1244.9|1243.7|1245.4|1244.2|1244.3|1243.1|102
1634718000000|2021-10-20 08:20:00|1245.1|1243.9|1245.3|1244.1|1245.4|1244.2|1244.9|1243.7|35
1634718300000|2021-10-20 08:25:00|1245.2|1244|1245.7|1244.5|1245.8|1244.6|1245.2|1244|100
1634718600000|2021-10-20 08:30:00|1245.6|1244.4|1245.5|1244.3|1245.8|1244.6|1245.5|1244.3|20
1634718900000|2021-10-20 08:35:00|1245.7|1244.5|1245.3|1244.1|1245.8|1244.6|1245.1|1243.9|26
1634719200000|2021-10-20 08:40:00|1245.2|1244|1245|1243.8|1245.3|1244.1|1244.9|1243.7|11
1634719500000|2021-10-20 08:45:00|1244.9|1243.7|1245.2|1244|1245.3|1244.1|1244.6|1243.4|39
1634719800000|2021-10-20 08:50:00|1245.3|1244.1|1244.9|1243.7|1245.4|1244.2|1244.9|1243.7|329
1634720100000|2021-10-20 08:55:00|1245.1|1243.9|1245.3|1244.1|1245.6|1244.4|1245.1|1243.9|38
1634720400000|2021-10-20 09:00:00|1245.2|1244|1245.4|1244.2|1245.6|1244.4|1245.1|1243.9|45
1634720700000|2021-10-20 09:05:00|1245.6|1244.4|1246.2|1245|1246.2|1245|1245.3|1244.1|117
1634721000000|2021-10-20 09:10:00|1246.1|1244.9|1246.3|1245.1|1246.8|1245.6|1245.8|1244.6|77
1634721300000|2021-10-20 09:15:00|1246.2|1245|1245.9|1244.7|1246.3|1245.1|1245.6|1244.4|149
1634721600000|2021-10-20 09:20:00|1245.8|1244.6|1245.8|1244.6|1246.1|1244.9|1245.4|1244.2|77
1634721900000|2021-10-20 09:25:00|1245.7|1244.5|1245.3|1244.1|1245.8|1244.6|1245.3|1244.1|29
1634722200000|2021-10-20 09:30:00|1245.4|1244.2|1245.3|1244.1|1245.6|1244.4|1245.2|1244|31
1634722500000|2021-10-20 09:35:00|1245.6|1244.4|1246.2|1245|1246.2|1245|1245.6|1244.4|40
1634722800000|2021-10-20 09:40:00|1246.1|1244.9|1246.7|1245.5|1246.8|1245.6|1246.1|1244.9|30
1634723100000|2021-10-20 09:45:00|1246.6|1245.4|1246.6|1245.4|1246.6|1245.4|1246.1|1244.9|39
1634723400000|2021-10-20 09:50:00|1246.7|1245.5|1246.9|1245.7|1247.1|1245.9|1246.6|1245.4|114
1634723700000|2021-10-20 09:55:00|1246.8|1245.6|1247.4|1246.2|1247.6|1246.4|1246.8|1245.6|61
1634724000000|2021-10-20 10:00:00|1247.3|1246.1|1246.6|1245.4|1247.4|1246.2|1246.3|1245.1|30
1634724300000|2021-10-20 10:05:00|1246.7|1245.5|1246.6|1245.4|1246.9|1245.7|1246.3|1245.1|33
1634724600000|2021-10-20 10:10:00|1246.4|1245.2|1246.3|1245.1|1246.6|1245.4|1245.8|1244.6|64
1634724900000|2021-10-20 10:15:00|1246.2|1245|1246.7|1245.5|1246.7|1245.5|1245.8|1244.6|32
1634725200000|2021-10-20 10:20:00|1246.6|1245.4|1246.4|1245.2|1246.7|1245.5|1246.2|1245|30
1634725500000|2021-10-20 10:25:00|1246.6|1245.4|1247.1|1245.9|1247.1|1245.9|1246.3|1245.1|58
1634725800000|2021-10-20 10:30:00|1247.2|1246|1247.3|1246.1|1247.6|1246.4|1247.2|1246|53
1634726100000|2021-10-20 10:35:00|1247.4|1246.2|1247.2|1246|1247.4|1246.2|1246.8|1245.6|83
1634726400000|2021-10-20 10:40:00|1247.1|1245.9|1247.1|1245.9|1247.3|1246.1|1246.9|1245.7|36
1634726700000|2021-10-20 10:45:00|1246.8|1245.6|1246.9|1245.7|1247.1|1245.9|1246.8|1245.6|82
1634727000000|2021-10-20 10:50:00|1246.8|1245.6|1246.7|1245.5|1246.9|1245.7|1246.3|1245.1|85
1634727300000|2021-10-20 10:55:00|1246.6|1245.4|1246.6|1245.4|1246.9|1245.7|1246.4|1245.2|41
1634727600000|2021-10-20 11:00:00|1246.4|1245.2|1246.4|1245.2|1246.6|1245.4|1246.3|1245.1|25
1634727900000|2021-10-20 11:05:00|1246.6|1245.4|1246.8|1245.6|1246.8|1245.6|1246.1|1244.9|201
1634728200000|2021-10-20 11:10:00|1246.7|1245.5|1246.4|1245.2|1246.7|1245.5|1245.8|1244.6|143
1634728500000|2021-10-20 11:15:00|1246.3|1245.1|1246.9|1245.7|1246.9|1245.7|1246.1|1244.9|71
1634728800000|2021-10-20 11:20:00|1247.2|1246|1246.8|1245.6|1247.3|1246.1|1246.8|1245.6|86
1634729100000|2021-10-20 11:25:00|1246.7|1245.5|1246.8|1245.6|1246.8|1245.6|1246.6|1245.4|90
1634729400000|2021-10-20 11:30:00|1246.7|1245.5|1246.8|1245.6|1246.9|1245.7|1246.6|1245.4|52
1634729700000|2021-10-20 11:35:00|1246.6|1245.4|1246.6|1245.4|1246.7|1245.5|1246.6|1245.4|36
1634730000000|2021-10-20 11:40:00|1246.4|1245.2|1246.7|1245.5|1246.7|1245.5|1246.3|1245.1|61
1634730300000|2021-10-20 11:45:00|1246.6|1245.4|1247.3|1246.1|1247.4|1246.2|1246.6|1245.4|128
1634730600000|2021-10-20 11:50:00|1247.4|1246.2|1247.3|1246.1|1247.6|1246.4|1247.2|1246|71
1634730900000|2021-10-20 11:55:00|1247.4|1246.2|1247.7|1246.5|1247.9|1246.7|1247.3|1246.1|147
1634731200000|2021-10-20 12:00:00|1247.6|1246.4|1247.8|1246.6|1247.9|1246.7|1247.6|1246.4|55
1634731500000|2021-10-20 12:05:00|1247.9|1246.7|1248.1|1246.9|1248.3|1247.1|1247.7|1246.5|95
1634731800000|2021-10-20 12:10:00|1248.3|1247.1|1247.4|1246.2|1248.3|1247.1|1247.1|1245.9|1074
1634732100000|2021-10-20 12:15:00|1247.3|1246.1|1247.1|1245.9|1247.4|1246.2|1246.8|1245.6|120
1634732400000|2021-10-20 12:20:00|1247.3|1246.1|1247.7|1246.5|1248.1|1246.9|1247.3|1246.1|197
1634732700000|2021-10-20 12:25:00|1247.4|1246.2|1246.7|1245.5|1247.7|1246.5|1246.4|1245.2|228
1634733000000|2021-10-20 12:30:00|1246.8|1245.6|1245.6|1244.4|1246.8|1245.6|1245.4|1244.2|137
1634733300000|2021-10-20 12:35:00|1245.7|1244.5|1246.8|1245.6|1247.1|1245.9|1245.6|1244.4|188
1634733600000|2021-10-20 12:40:00|1246.7|1245.5|1246.9|1245.7|1247.6|1246.4|1246.7|1245.5|225
1634736600000|2021-10-20 13:30:00|1247.1|1245.9|1252.6|1251.4|1253.3|1252.1|1245.2|1244|3373
1634736900000|2021-10-20 13:35:00|1252.7|1251.5|1252.6|1251.4|1255.1|1253.9|1251.4|1250.2|2227
1634737200000|2021-10-20 13:40:00|1252.7|1251.5|1250|1248.8|1252.8|1251.6|1249.3|1248.1|1799
1634737500000|2021-10-20 13:45:00|1249.8|1248.6|1251.2|1250|1251.6|1250.4|1249.4|1248.2|1139
1634737800000|2021-10-20 13:50:00|1251|1249.8|1251.3|1250.1|1252.8|1251.6|1250.8|1249.6|921
1634738100000|2021-10-20 13:55:00|1251.2|1250|1253.5|1252.3|1253.7|1252.5|1251.1|1249.9|1039
1634738400000|2021-10-20 14:00:00|1253.7|1252.5|1250.4|1249.2|1253.7|1252.5|1249.8|1248.6|973
1634738700000|2021-10-20 14:05:00|1250.3|1249.1|1251.1|1249.9|1251.8|1250.6|1249.8|1248.6|739
1634739000000|2021-10-20 14:10:00|1251.2|1250|1252.3|1251.1|1252.6|1251.4|1251.1|1249.9|932
1634739300000|2021-10-20 14:15:00|1252.4|1251.2|1254.2|1253|1254.3|1253.1|1252.2|1251|729
1634739600000|2021-10-20 14:20:00|1254.3|1253.1|1254.6|1253.4|1255.3|1254.1|1254.1|1252.9|1602
1634739900000|2021-10-20 14:25:00|1254.7|1253.5|1254.1|1252.9|1254.8|1253.6|1253.6|1252.4|1356
1634740200000|2021-10-20 14:30:00|1254.2|1253|1257.1|1255.9|1258.1|1256.9|1254.2|1253|1711
1634740500000|2021-10-20 14:35:00|1256.8|1255.6|1257.2|1256|1257.8|1256.6|1256.8|1255.6|2945
1634740800000|2021-10-20 14:40:00|1257.3|1256.1|1256.3|1255.1|1257.6|1256.4|1255.3|1254.1|1199
1634741100000|2021-10-20 14:45:00|1256.2|1255|1253.1|1251.9|1256.3|1255.1|1253.1|1251.9|821
1634741400000|2021-10-20 14:50:00|1253.2|1252|1250.3|1249.1|1253.3|1252.1|1250.1|1248.9|1632
1634741700000|2021-10-20 14:55:00|1250.4|1249.2|1250.1|1248.9|1250.6|1249.4|1249.1|1247.9|838
1634742000000|2021-10-20 15:00:00|1250.3|1249.1|1251.7|1250.5|1252.1|1250.9|1250.3|1249.1|495
1634742300000|2021-10-20 15:05:00|1251.8|1250.6|1252.8|1251.6|1252.8|1251.6|1251.5|1250.3|438
1634742600000|2021-10-20 15:10:00|1253|1251.8|1251.8|1250.6|1253.1|1251.9|1251.1|1249.9|335
1634742900000|2021-10-20 15:15:00|1252|1250.8|1250|1248.8|1252|1250.8|1249.7|1248.5|1456
1634743200000|2021-10-20 15:20:00|1249.8|1248.6|1250.6|1249.4|1250.8|1249.6|1249.8|1248.6|1904
1634743500000|2021-10-20 15:25:00|1250.7|1249.5|1250.8|1249.6|1251.3|1250.1|1250.3|1249.1|2325
1634743800000|2021-10-20 15:30:00|1251|1249.8|1249.6|1248.4|1251.3|1250.1|1249.1|1247.9|463
1634744100000|2021-10-20 15:35:00|1249.5|1248.3|1250.1|1248.9|1251.1|1249.9|1249.3|1248.1|350
1634744400000|2021-10-20 15:40:00|1250.2|1249|1250|1248.8|1250.7|1249.5|1249.1|1247.9|328
1634744700000|2021-10-20 15:45:00|1250.1|1248.9|1251.1|1249.9|1251.3|1250.1|1249.8|1248.6|774
1634745000000|2021-10-20 15:50:00|1251.2|1250|1252.3|1251.1|1252.5|1251.3|1251.2|1250|366
1634745300000|2021-10-20 15:55:00|1252.5|1251.3|1252.6|1251.4|1253.6|1252.4|1252|1250.8|738
1634745600000|2021-10-20 16:00:00|1252.7|1251.5|1252.6|1251.4|1253.1|1251.9|1252.1|1250.9|608
1634745900000|2021-10-20 16:05:00|1252.8|1251.6|1252.6|1251.4|1253.3|1252.1|1252.3|1251.1|545
1634746200000|2021-10-20 16:10:00|1252.8|1251.6|1253.1|1251.9|1253.3|1252.1|1252.6|1251.4|339
1634746500000|2021-10-20 16:15:00|1253|1251.8|1252.2|1251|1253.3|1252.1|1252.1|1250.9|1140
1634746800000|2021-10-20 16:20:00|1252.3|1251.1|1252.2|1251|1253.6|1252.4|1252.2|1251|516
1634747100000|2021-10-20 16:25:00|1252.3|1251.1|1252.6|1251.4|1252.8|1251.6|1251.8|1250.6|589
1634747400000|2021-10-20 16:30:00|1252.3|1251.1|1252.1|1250.9|1252.8|1251.6|1251.8|1250.6|439
1634747700000|2021-10-20 16:35:00|1251.8|1250.6|1251.8|1250.6|1252|1250.8|1251.1|1249.9|340
1634748000000|2021-10-20 16:40:00|1252.1|1250.9|1252.1|1250.9|1252.8|1251.6|1251.8|1250.6|228
1634748300000|2021-10-20 16:45:00|1251.8|1250.6|1254.1|1252.9|1254.3|1253.1|1251.6|1250.4|283
1634748600000|2021-10-20 16:50:00|1254.2|1253|1254.7|1253.5|1254.8|1253.6|1253.6|1252.4|538
1634748900000|2021-10-20 16:55:00|1254.8|1253.6|1255.1|1253.9|1255.4|1254.2|1254.3|1253.1|878
1634749200000|2021-10-20 17:00:00|1254.8|1253.6|1253.9|1252.7|1255.3|1254.1|1253.8|1252.6|369
1634749500000|2021-10-20 17:05:00|1253.8|1252.6|1253.8|1252.6|1254.1|1252.9|1253.4|1252.2|300
1634749800000|2021-10-20 17:10:00|1254.1|1252.9|1255.9|1254.7|1256.1|1254.9|1253.8|1252.6|949
1634750100000|2021-10-20 17:15:00|1256.1|1254.9|1256.1|1254.9|1256.8|1255.6|1255.8|1254.6|576
1634750400000|2021-10-20 17:20:00|1255.7|1254.5|1255.1|1253.9|1256.3|1255.1|1254.9|1253.7|506
1634750700000|2021-10-20 17:25:00|1254.9|1253.7|1256.1|1254.9|1256.3|1255.1|1254.8|1253.6|458
1634751000000|2021-10-20 17:30:00|1255.9|1254.7|1256.8|1255.6|1256.9|1255.7|1255.9|1254.7|585
1634751300000|2021-10-20 17:35:00|1256.7|1255.5|1256.8|1255.6|1257.2|1256|1256.3|1255.1|647
1634751600000|2021-10-20 17:40:00|1256.9|1255.7|1256.9|1255.7|1257.1|1255.9|1255.8|1254.6|442
1634751900000|2021-10-20 17:45:00|1257.1|1255.9|1257.4|1256.2|1257.6|1256.4|1256.7|1255.5|546
1634752200000|2021-10-20 17:50:00|1257.6|1256.4|1257.6|1256.4|1257.8|1256.6|1256.8|1255.6|598
1634752500000|2021-10-20 17:55:00|1257.4|1256.2|1258.1|1256.9|1258.6|1257.4|1257.3|1256.1|989
1634752800000|2021-10-20 18:00:00|1257.9|1256.7|1258.6|1257.4|1258.9|1257.7|1257.6|1256.4|861
1634753100000|2021-10-20 18:05:00|1258.3|1257.1|1257.3|1256.1|1258.6|1257.4|1256.8|1255.6|1102
1634753400000|2021-10-20 18:10:00|1257.6|1256.4|1255.6|1254.4|1257.6|1256.4|1254.6|1253.4|2145
1634753700000|2021-10-20 18:15:00|1255.7|1254.5|1255.9|1254.7|1257.1|1255.9|1255.3|1254.1|1776
1634774400000|2021-10-21 00:00:00|1252.3|1251.1|1254.2|1253|1254.7|1253.5|1252.3|1251.1|648
1634774700000|2021-10-21 00:05:00|1254.3|1253.1|1254.6|1253.4|1254.7|1253.5|1254.1|1252.9|207
1634775000000|2021-10-21 00:10:00|1254.7|1253.5|1254.7|1253.5|1255.1|1253.9|1254.1|1252.9|129
1634775300000|2021-10-21 00:15:00|1254.8|1253.6|1254.8|1253.6|1255.1|1253.9|1254.7|1253.5|54
1634775600000|2021-10-21 00:20:00|1255|1253.8|1255|1253.8|1255.1|1253.9|1254.7|1253.5|46
1634775900000|2021-10-21 00:25:00|1254.8|1253.6|1254.7|1253.5|1254.8|1253.6|1254.6|1253.4|28
1634776200000|2021-10-21 00:30:00|1254.8|1253.6|1254.8|1253.6|1255|1253.8|1254.6|1253.4|5
1634776500000|2021-10-21 00:35:00|1255|1253.8|1255.3|1254.1|1255.3|1254.1|1254.7|1253.5|116
1634776800000|2021-10-21 00:40:00|1255.6|1254.4|1255.6|1254.4|1255.6|1254.4|1255.3|1254.1|42
1634777100000|2021-10-21 00:45:00|1255.3|1254.1|1255.5|1254.3|1255.5|1254.3|1255.3|1254.1|16
1634777400000|2021-10-21 00:50:00|1255.2|1254|1255.3|1254.1|1255.5|1254.3|1255.2|1254|41
1634777700000|2021-10-21 00:55:00|1255.2|1254|1255.1|1253.9|1255.2|1254|1255.1|1253.9|57
1634778000000|2021-10-21 01:00:00|1255|1253.8|1254.6|1253.4|1255|1253.8|1253.8|1252.6|82
1634778300000|2021-10-21 01:05:00|1254.5|1253.3|1256.8|1255.6|1256.8|1255.6|1254.1|1252.9|312
1634778600000|2021-10-21 01:10:00|1256.6|1255.4|1256.5|1255.3|1257.1|1255.9|1256.2|1255|423
1634778900000|2021-10-21 01:15:00|1256.6|1255.4|1256.6|1255.4|1257|1255.8|1256.5|1255.3|73
1634779200000|2021-10-21 01:20:00|1256.3|1255.1|1257.3|1256.1|1257.6|1256.4|1256|1254.8|110
1634779500000|2021-10-21 01:25:00|1257.5|1256.3|1257|1255.8|1257.6|1256.4|1256.8|1255.6|117
1634779800000|2021-10-21 01:30:00|1256.8|1255.6|1257.2|1256|1257.5|1256.3|1256.6|1255.4|73
1634780100000|2021-10-21 01:35:00|1257.3|1256.1|1257.5|1256.3|1257.5|1256.3|1257|1255.8|78
1634780400000|2021-10-21 01:40:00|1257.3|1256.1|1257.8|1256.6|1258.1|1256.9|1256.9|1255.7|73
1634780700000|2021-10-21 01:45:00|1257.7|1256.5|1258.1|1256.9|1258.1|1256.9|1257.6|1256.4|56
1634781000000|2021-10-21 01:50:00|1258|1256.8|1258.1|1256.9|1258.6|1257.4|1257.7|1256.5|85
1634781300000|2021-10-21 01:55:00|1258.2|1257|1258.5|1257.3|1258.6|1257.4|1258.2|1257|72
1634781600000|2021-10-21 02:00:00|1258.3|1257.1|1258.5|1257.3|1258.6|1257.4|1258.3|1257.1|40
1634781900000|2021-10-21 02:05:00|1258.3|1257.1|1258.5|1257.3|1259|1257.8|1258|1256.8|122
1634782200000|2021-10-21 02:10:00|1258.6|1257.4|1258.5|1257.3|1258.7|1257.5|1258.1|1256.9|23
1634782500000|2021-10-21 02:15:00|1258.4|1257.2|1258.1|1256.9|1258.4|1257.2|1258.1|1256.9|17
1634782800000|2021-10-21 02:20:00|1258|1256.8|1258.1|1256.9|1258.1|1256.9|1258|1256.8|9
1634783100000|2021-10-21 02:25:00|1258|1256.8|1258|1256.8|1258.1|1256.9|1257.7|1256.5|40
1634783400000|2021-10-21 02:30:00|1257.9|1256.7|1258|1256.8|1258.2|1257|1257.9|1256.7|17
1634783700000|2021-10-21 02:35:00|1258.1|1256.9|1258.4|1257.2|1258.4|1257.2|1257.7|1256.5|512
1634784000000|2021-10-21 02:40:00|1258.2|1257|1257.2|1256|1258.4|1257.2|1257.2|1256|44
1634784300000|2021-10-21 02:45:00|1257.5|1256.3|1257.5|1256.3|1257.6|1256.4|1257.2|1256|13
1634784600000|2021-10-21 02:50:00|1257.4|1256.2|1257.6|1256.4|1257.6|1256.4|1257.1|1255.9|19
1634784900000|2021-10-21 02:55:00|1257.5|1256.3|1257.2|1256|1257.6|1256.4|1257.1|1255.9|78
1634785200000|2021-10-21 03:00:00|1257.1|1255.9|1257.2|1256|1257.5|1256.3|1257|1255.8|26
1634785500000|2021-10-21 03:05:00|1257.4|1256.2|1257.2|1256|1257.5|1256.3|1257.1|1255.9|20
1634785800000|2021-10-21 03:10:00|1257.1|1255.9|1256.6|1255.4|1257.2|1256|1256.6|1255.4|28
1634786100000|2021-10-21 03:15:00|1256.7|1255.5|1256.6|1255.4|1257.2|1256|1256.6|1255.4|39
1634786400000|2021-10-21 03:20:00|1257|1255.8|1256.2|1255|1257.2|1256|1256.1|1254.9|61
1634786700000|2021-10-21 03:25:00|1256.4|1255.2|1256.2|1255|1256.5|1255.3|1256.1|1254.9|16
1634787000000|2021-10-21 03:30:00|1256.1|1254.9|1256|1254.8|1256.2|1255|1256|1254.8|25
1634787300000|2021-10-21 03:35:00|1256.1|1254.9|1256|1254.8|1256.1|1254.9|1255.9|1254.7|15
1634787600000|2021-10-21 03:40:00|1255.9|1254.7|1256|1254.8|1256|1254.8|1255.9|1254.7|6
1634787900000|2021-10-21 03:45:00|1255.9|1254.7|1256|1254.8|1256|1254.8|1255.9|1254.7|11
1634788200000|2021-10-21 03:50:00|1255.9|1254.7|1255.7|1254.5|1256.1|1254.9|1255.7|1254.5|18
1634788500000|2021-10-21 03:55:00|1255.9|1254.7|1255.7|1254.5|1256|1254.8|1255.7|1254.5|32
1634788800000|2021-10-21 04:00:00|1255.9|1254.7|1255.7|1254.5|1256|1254.8|1255.7|1254.5|9
1634789100000|2021-10-21 04:05:00|1256|1254.8|1256|1254.8|1256|1254.8|1255.9|1254.7|30
1634789400000|2021-10-21 04:10:00|1255.9|1254.7|1255.1|1253.9|1256|1254.8|1255.1|1253.9|19
1634789700000|2021-10-21 04:15:00|||||||||11
1634790000000|2021-10-21 04:20:00|||||||||26
1634790300000|2021-10-21 04:25:00|||||||||5
1634790600000|2021-10-21 04:30:00|1255.4|1254.2|1255.4|1254.2|1255.5|1254.3|1255.2|1254|12
1634790900000|2021-10-21 04:35:00|1255.5|1254.3|1255.2|1254|1255.5|1254.3|1255.1|1253.9|20
1634791200000|2021-10-21 04:40:00|1255.1|1253.9|1255.4|1254.2|1255.4|1254.2|1255.1|1253.9|25
1634791500000|2021-10-21 04:45:00|1255.1|1253.9|1255.1|1253.9|1255.2|1254|1255.1|1253.9|8
1634791800000|2021-10-21 04:50:00|1255.2|1254|1255.5|1254.3|1255.5|1254.3|1255.1|1253.9|17
1634792100000|2021-10-21 04:55:00|1255.6|1254.4|1255.6|1254.4|1255.6|1254.4|1255.6|1254.4|138
1634792400000|2021-10-21 05:00:00|1255.9|1254.7|1255.9|1254.7|1256.1|1254.9|1255.6|1254.4|42
1634792700000|2021-10-21 05:05:00|1256|1254.8|1256|1254.8|1256.1|1254.9|1255.7|1254.5|24
1634793000000|2021-10-21 05:10:00|1256.1|1254.9|1255.7|1254.5|1256.1|1254.9|1255.7|1254.5|5
1634793300000|2021-10-21 05:15:00|1255.6|1254.4|1255.5|1254.3|1255.7|1254.5|1255.4|1254.2|9
1634793600000|2021-10-21 05:20:00|1255.4|1254.2|1255.2|1254|1255.5|1254.3|1255.1|1253.9|210
1634793900000|2021-10-21 05:25:00|1255.4|1254.2|1255.2|1254|1255.4|1254.2|1255.1|1253.9|4
1634794200000|2021-10-21 05:30:00|1255.1|1253.9|1255.7|1254.5|1255.9|1254.7|1255.1|1253.9|46
1634794500000|2021-10-21 05:35:00|1255.6|1254.4|1256|1254.8|1256.1|1254.9|1255.2|1254|25
1634794800000|2021-10-21 05:40:00|1256.3|1255.1|1255.9|1254.7|1256.4|1255.2|1255.6|1254.4|59
1634795100000|2021-10-21 05:45:00|1255.7|1254.5|1255.9|1254.7|1256.4|1255.2|1255.7|1254.5|34
1634795400000|2021-10-21 05:50:00|1255.6|1254.4|1255.4|1254.2|1255.6|1254.4|1255.1|1253.9|32
1634795700000|2021-10-21 05:55:00|1255.2|1254|1255.1|1253.9|1255.7|1254.5|1255.1|1253.9|78
1634796000000|2021-10-21 06:00:00|1255.2|1254|1255.2|1254|1255.6|1254.4|1255.1|1253.9|111
1634796300000|2021-10-21 06:05:00|1255.4|1254.2|1254.5|1253.3|1255.4|1254.2|1254.2|1253|87
1634796600000|2021-10-21 06:10:00|1254.6|1253.4|1254.7|1253.5|1254.9|1253.7|1254.2|1253|21
1634796900000|2021-10-21 06:15:00|1254.6|1253.4|1255|1253.8|1255|1253.8|1254.1|1252.9|18
1634797200000|2021-10-21 06:20:00|1254.9|1253.7|1254.6|1253.4|1255|1253.8|1254.1|1252.9|29
1634797500000|2021-10-21 06:25:00|1254.9|1253.7|1255.6|1254.4|1255.9|1254.7|1254.6|1253.4|117
1634797800000|2021-10-21 06:30:00|1255.5|1254.3|1254.1|1252.9|1255.6|1254.4|1254.1|1252.9|41
1634798100000|2021-10-21 06:35:00|1254.4|1253.2|1254.2|1253|1254.7|1253.5|1253.6|1252.4|70
1634798400000|2021-10-21 06:40:00|1254.4|1253.2|1253.4|1252.2|1254.5|1253.3|1253.1|1251.9|71
1634798700000|2021-10-21 06:45:00|1253.6|1252.4|1253.7|1252.5|1254.1|1252.9|1253.4|1252.2|18
1634799000000|2021-10-21 06:50:00|1253.6|1252.4|1251.5|1250.3|1253.7|1252.5|1251.4|1250.2|156
1634799300000|2021-10-21 06:55:00|1251.6|1250.4|1249.9|1248.7|1251.6|1250.4|1249.6|1248.4|401
1634799600000|2021-10-21 07:00:00|1249.7|1248.5|1251.5|1250.3|1252.4|1251.2|1249.7|1248.5|129
1634799900000|2021-10-21 07:05:00|1251.7|1250.5|1251.9|1250.7|1252.7|1251.5|1251.6|1250.4|62
1634800200000|2021-10-21 07:10:00|1251.6|1250.4|1250|1248.8|1251.6|1250.4|1250|1248.8|86
1634800500000|2021-10-21 07:15:00|1250.5|1249.3|1251.4|1250.2|1251.6|1250.4|1250.4|1249.2|26
1634800800000|2021-10-21 07:20:00|1251.2|1250|1252.4|1251.2|1252.5|1251.3|1250.9|1249.7|29
1634801100000|2021-10-21 07:25:00|1252.2|1251|1252.6|1251.4|1252.6|1251.4|1251.9|1250.7|37
1634801400000|2021-10-21 07:30:00|1252.4|1251.2|1252|1250.8|1252.5|1251.3|1251.4|1250.2|19
1634801700000|2021-10-21 07:35:00|1251.9|1250.7|1251.1|1249.9|1252|1250.8|1251.1|1249.9|8
1634802000000|2021-10-21 07:40:00|1251.2|1250|1251.2|1250|1251.6|1250.4|1251|1249.8|10
1634802300000|2021-10-21 07:45:00|1251.1|1249.9|1251.1|1249.9|1251.2|1250|1250.9|1249.7|19
1634802600000|2021-10-21 07:50:00|1251|1249.8|1251.2|1250|1251.4|1250.2|1251|1249.8|10
1634802900000|2021-10-21 07:55:00|1251.1|1249.9|1251.1|1249.9|1251.5|1250.3|1250.5|1249.3|40
1634803200000|2021-10-21 08:00:00|1250.4|1249.2|1249.6|1248.4|1250.5|1249.3|1249.4|1248.2|44
1634803500000|2021-10-21 08:05:00|1249.5|1248.3|1248.9|1247.7|1249.5|1248.3|1248.9|1247.7|75
1634803800000|2021-10-21 08:10:00|1249|1247.8|1249.6|1248.4|1250.4|1249.2|1249|1247.8|384
1634804100000|2021-10-21 08:15:00|1249.7|1248.5|1249.1|1247.9|1249.7|1248.5|1248.6|1247.4|101
1634804400000|2021-10-21 08:20:00|1249.4|1248.2|1249.4|1248.2|1249.9|1248.7|1249.2|1248|32
1634804700000|2021-10-21 08:25:00|1249.5|1248.3|1249.6|1248.4|1249.6|1248.4|1249.1|1247.9|18
1634805000000|2021-10-21 08:30:00|1249.5|1248.3|1249.9|1248.7|1249.9|1248.7|1249.1|1247.9|29
1634805300000|2021-10-21 08:35:00|1249.7|1248.5|1249.4|1248.2|1249.9|1248.7|1249.4|1248.2|129
1634805600000|2021-10-21 08:40:00|1249.1|1247.9|1249.4|1248.2|1249.5|1248.3|1248.6|1247.4|65
1634805900000|2021-10-21 08:45:00|1249.2|1248|1248.7|1247.5|1249.2|1248|1248.6|1247.4|40
1634806200000|2021-10-21 08:50:00|1248.6|1247.4|1248.5|1247.3|1249|1247.8|1247.9|1246.7|135
1634806500000|2021-10-21 08:55:00|1248.4|1247.2|1248.6|1247.4|1248.7|1247.5|1248.1|1246.9|36
1634806800000|2021-10-21 09:00:00|1248.7|1247.5|1247.6|1246.4|1248.7|1247.5|1247.5|1246.3|96
1634807100000|2021-10-21 09:05:00|1247.7|1246.5|1247.4|1246.2|1247.9|1246.7|1246.4|1245.2|181
1634807400000|2021-10-21 09:10:00|1247.5|1246.3|1247.2|1246|1247.5|1246.3|1246.7|1245.5|104
1634807700000|2021-10-21 09:15:00|1247.3|1246.1|1247.5|1246.3|1247.9|1246.7|1247.1|1245.9|41
1634808000000|2021-10-21 09:20:00|1247.7|1246.5|1246.9|1245.7|1247.7|1246.5|1246.9|1245.7|21
1634808300000|2021-10-21 09:25:00|1247|1245.8|1247.7|1246.5|1247.9|1246.7|1246.9|1245.7|12
1634808600000|2021-10-21 09:30:00|1247.6|1246.4|1247.6|1246.4|1247.9|1246.7|1247.6|1246.4|43
1634808900000|2021-10-21 09:35:00|1247.7|1246.5|1247.9|1246.7|1247.9|1246.7|1247.2|1246|16
1634809200000|2021-10-21 09:40:00|1248|1246.8|1248.1|1246.9|1248.2|1247|1247.9|1246.7|36
1634809500000|2021-10-21 09:45:00|1248|1246.8|1247.5|1246.3|1248.1|1246.9|1247.4|1246.2|126
1634809800000|2021-10-21 09:50:00|1247.6|1246.4|1247.4|1246.2|1247.9|1246.7|1247.1|1245.9|127
1634810100000|2021-10-21 09:55:00|1247.5|1246.3|1248.5|1247.3|1249.2|1248|1247.5|1246.3|70
1634810400000|2021-10-21 10:00:00|1248.4|1247.2|1248.1|1246.9|1248.9|1247.7|1248|1246.8|41
1634810700000|2021-10-21 10:05:00|1248|1246.8|1249|1247.8|1249|1247.8|1248|1246.8|26
1634811000000|2021-10-21 10:10:00|1248.9|1247.7|1248.9|1247.7|1249|1247.8|1248.6|1247.4|23
1634811300000|2021-10-21 10:15:00|1249.1|1247.9|1249.1|1247.9|1249.4|1248.2|1248.9|1247.7|70
1634811600000|2021-10-21 10:20:00|1249.3|1248.1|1248.9|1247.7|1249.4|1248.2|1248.9|1247.7|27
1634811900000|2021-10-21 10:25:00|1249|1247.8|1248.5|1247.3|1249.1|1247.9|1248.4|1247.2|51
1634812200000|2021-10-21 10:30:00|1248.6|1247.4|1249.1|1247.9|1249.3|1248.1|1248.6|1247.4|17
1634812500000|2021-10-21 10:35:00|1249|1247.8|1249|1247.8|1249.3|1248.1|1248.8|1247.6|18
1634812800000|2021-10-21 10:40:00|1248.9|1247.7|1248.1|1246.9|1249|1247.8|1248|1246.8|100
1634813100000|2021-10-21 10:45:00|1247.9|1246.7|1248.5|1247.3|1248.5|1247.3|1247.8|1246.6|15
1634813400000|2021-10-21 10:50:00|1248.4|1247.2|1248.4|1247.2|1248.4|1247.2|1248|1246.8|20
1634813700000|2021-10-21 10:55:00|1248.1|1246.9|1248.4|1247.2|1248.4|1247.2|1248|1246.8|37
1634814000000|2021-10-21 11:00:00|1248.3|1247.1|1247.4|1246.2|1248.3|1247.1|1247.3|1246.1|110
1634814300000|2021-10-21 11:05:00|1247.3|1246.1|1247.1|1245.9|1247.3|1246.1|1246.9|1245.7|65
1634814600000|2021-10-21 11:10:00|1247.2|1246|1246.3|1245.1|1247.5|1246.3|1245.9|1244.7|117
1634814900000|2021-10-21 11:15:00|1246.1|1244.9|1247.5|1246.3|1247.5|1246.3|1245.9|1244.7|108
1634815200000|2021-10-21 11:20:00|1247.4|1246.2|1247|1245.8|1247.6|1246.4|1246.8|1245.6|60
1634815500000|2021-10-21 11:25:00|1246.9|1245.7|1247|1245.8|1247.1|1245.9|1246.6|1245.4|339
1634815800000|2021-10-21 11:30:00|1246.9|1245.7|1247.5|1246.3|1248.1|1246.9|1246.6|1245.4|290
1634816100000|2021-10-21 11:35:00|1247.4|1246.2|1247.3|1246.1|1247.6|1246.4|1247.1|1245.9|750
1634816400000|2021-10-21 11:40:00|1247.1|1245.9|1246.9|1245.7|1247.9|1246.7|1246.9|1245.7|37
1634816700000|2021-10-21 11:45:00|1247.1|1245.9|1248.1|1246.9|1248.3|1247.1|1246.9|1245.7|278
1634817000000|2021-10-21 11:50:00|1248|1246.8|1248.3|1247.1|1248.6|1247.4|1247.9|1246.7|149
1634817300000|2021-10-21 11:55:00|1248.4|1247.2|1247.8|1246.6|1248.6|1247.4|1247.5|1246.3|104
1634817600000|2021-10-21 12:00:00|1247.6|1246.4|1246.1|1244.9|1247.9|1246.7|1245.9|1244.7|223
1634817900000|2021-10-21 12:05:00|1246|1244.8|1246.3|1245.1|1246.5|1245.3|1245.9|1244.7|221
1634818200000|2021-10-21 12:10:00|1246.1|1244.9|1245.4|1244.2|1246.4|1245.2|1245.4|1244.2|114
1634818500000|2021-10-21 12:15:00|1245.6|1244.4|1246.3|1245.1|1246.6|1245.4|1245.4|1244.2|222
1634818800000|2021-10-21 12:20:00|1246.4|1245.2|1246|1244.8|1246.6|1245.4|1245.9|1244.7|90
1634819100000|2021-10-21 12:25:00|1246.1|1244.9|1246.3|1245.1|1246.4|1245.2|1245.6|1244.4|335
1634819400000|2021-10-21 12:30:00|1246.1|1244.9|1248|1246.8|1248.6|1247.4|1246.1|1244.9|365
1634819700000|2021-10-21 12:35:00|1248.1|1246.9|1246.4|1245.2|1248.1|1246.9|1246|1244.8|429
1634820000000|2021-10-21 12:40:00|1246.1|1244.9|1244.9|1243.7|1246.3|1245.1|1244.9|1243.7|360
1634823000000|2021-10-21 13:30:00|1244.3|1243.1|1246.6|1245.4|1248.4|1247.2|1243.4|1242.2|2176
1634823300000|2021-10-21 13:35:00|1246.4|1245.2|1243.8|1242.6|1246.4|1245.2|1243.4|1242.2|1118
1634823600000|2021-10-21 13:40:00|1243.7|1242.5|1244.5|1243.3|1246|1244.8|1243.3|1242.1|1790
1634823900000|2021-10-21 13:45:00|1244.6|1243.4|1244.6|1243.4|1245.1|1243.9|1243.2|1242|2267
1634824200000|2021-10-21 13:50:00|1244.5|1243.3|1245.7|1244.5|1246.2|1245|1244.4|1243.2|697
1634824500000|2021-10-21 13:55:00|1245.6|1244.4|1244.3|1243.1|1245.6|1244.4|1243.7|1242.5|790
1634824800000|2021-10-21 14:00:00|1244.2|1243|1246.9|1245.7|1246.9|1245.7|1243.2|1242|969
1634825100000|2021-10-21 14:05:00|1246.8|1245.6|1244.7|1243.5|1246.9|1245.7|1244.2|1243|1235
1634825400000|2021-10-21 14:10:00|1244.5|1243.3|1243.9|1242.7|1245|1243.8|1243.7|1242.5|376
1634825700000|2021-10-21 14:15:00|1244|1242.8|1243.4|1242.2|1245.2|1244|1242.9|1241.7|756
1634826000000|2021-10-21 14:20:00|1243.3|1242.1|1243.4|1242.2|1243.7|1242.5|1242.7|1241.5|766
1634826300000|2021-10-21 14:25:00|1243.3|1242.1|1242.9|1241.7|1243.3|1242.1|1242.4|1241.2|752
1634826600000|2021-10-21 14:30:00|1242.8|1241.6|1243.7|1242.5|1245.7|1244.5|1242.4|1241.2|601
1634826900000|2021-10-21 14:35:00|1243.4|1242.2|1243.2|1242|1243.7|1242.5|1242.9|1241.7|404
1634827200000|2021-10-21 14:40:00|1243.3|1242.1|1244|1242.8|1244.2|1243|1243|1241.8|491
1634827500000|2021-10-21 14:45:00|1243.9|1242.7|1243|1241.8|1244.9|1243.7|1242.9|1241.7|586
1634827800000|2021-10-21 14:50:00|1243.2|1242|1242.7|1241.5|1243.9|1242.7|1242.7|1241.5|900
1634828100000|2021-10-21 14:55:00|1242.9|1241.7|1242.7|1241.5|1243.2|1242|1242.2|1241|573
1634828400000|2021-10-21 15:00:00|1242.8|1241.6|1241.4|1240.2|1243.3|1242.1|1241.4|1240.2|736
1634828700000|2021-10-21 15:05:00|1241.3|1240.1|1240.4|1239.2|1242.2|1241|1240.2|1239|439
1634829000000|2021-10-21 15:10:00|1240.5|1239.3|1240|1238.8|1240.5|1239.3|1239.7|1238.5|443
1634829300000|2021-10-21 15:15:00|1239.9|1238.7|1238.3|1237.1|1240|1238.8|1237.3|1236.1|1914
1634829600000|2021-10-21 15:20:00|1238.2|1237|1239.4|1238.2|1239.9|1238.7|1237.9|1236.7|449
1634829900000|2021-10-21 15:25:00|1239.2|1238|1239|1237.8|1239.4|1238.2|1238.7|1237.5|444
1634830200000|2021-10-21 15:30:00|1238.9|1237.7|1237.2|1236|1239|1237.8|1237.2|1236|307
1634830500000|2021-10-21 15:35:00|1237.4|1236.2|1238.2|1237|1238.2|1237|1236.4|1235.2|636
1634830800000|2021-10-21 15:40:00|1237.9|1236.7|1236.3|1235.1|1238.8|1237.6|1235.9|1234.7|740
1634831100000|2021-10-21 15:45:00|1236.2|1235|1235.9|1234.7|1236.7|1235.5|1235.7|1234.5|586
1634831400000|2021-10-21 15:50:00|1235.7|1234.5|1236.3|1235.1|1236.3|1235.1|1234.9|1233.7|588
1634831700000|2021-10-21 15:55:00|1236.4|1235.2|1235.7|1234.5|1236.4|1235.2|1235.7|1234.5|666
1634832000000|2021-10-21 16:00:00|1235.4|1234.2|1235.9|1234.7|1236.4|1235.2|1235.4|1234.2|590
1634832300000|2021-10-21 16:05:00|1236.2|1235|1234|1232.8|1236.2|1235|1233.7|1232.5|1079
1634832600000|2021-10-21 16:10:00|1233.9|1232.7|1232.4|1231.2|1233.9|1232.7|1231.9|1230.7|1348
1634832900000|2021-10-21 16:15:00|1232.6|1231.4|1232.4|1231.2|1232.6|1231.4|1231.9|1230.7|321
1634833200000|2021-10-21 16:20:00|1232.1|1230.9|1232.7|1231.5|1232.9|1231.7|1232.1|1230.9|405
1634833500000|2021-10-21 16:25:00|1232.4|1231.2|1233.9|1232.7|1234.7|1233.5|1231.9|1230.7|1078
1634833800000|2021-10-21 16:30:00|1233.7|1232.5|1233.9|1232.7|1234.2|1233|1233.4|1232.2|230
1634834100000|2021-10-21 16:35:00|1233.4|1232.2|1233.7|1232.5|1233.9|1232.7|1233.4|1232.2|241
1634834400000|2021-10-21 16:40:00|1233.6|1232.4|1234.4|1233.2|1234.9|1233.7|1233.4|1232.2|884
1634834700000|2021-10-21 16:45:00|1234.1|1232.9|1233.7|1232.5|1234.1|1232.9|1233.4|1232.2|312
1634835000000|2021-10-21 16:50:00|1233.4|1232.2|1232.7|1231.5|1233.4|1232.2|1232.4|1231.2|411
1634835300000|2021-10-21 16:55:00|1232.9|1231.7|1233.9|1232.7|1234.1|1232.9|1232.9|1231.7|242
1634835600000|2021-10-21 17:00:00|1233.8|1232.6|1233|1231.8|1233.9|1232.7|1232.9|1231.7|266
1634835900000|2021-10-21 17:05:00|1233.1|1231.9|1233.2|1232|1233.5|1232.3|1232.9|1231.7|409
1634836200000|2021-10-21 17:10:00|1233.3|1232.1|1232.6|1231.4|1233.4|1232.2|1232.6|1231.4|198
1634836500000|2021-10-21 17:15:00|1232.7|1231.5|1234.2|1233|1234.4|1233.2|1232.6|1231.4|363
1634836800000|2021-10-21 17:20:00|1234.4|1233.2|1234.4|1233.2|1234.9|1233.7|1234.1|1232.9|181
1634837100000|2021-10-21 17:25:00|1234.6|1233.4|1234.1|1232.9|1234.9|1233.7|1234.1|1232.9|156
1634837400000|2021-10-21 17:30:00|1234.4|1233.2|1234.6|1233.4|1234.9|1233.7|1234.1|1232.9|443
1634837700000|2021-10-21 17:35:00|1234.4|1233.2|1235.6|1234.4|1235.9|1234.7|1234.3|1233.1|470
1634838000000|2021-10-21 17:40:00|1235.8|1234.6|1235.1|1233.9|1236.1|1234.9|1234.9|1233.7|233
1634838300000|2021-10-21 17:45:00|1235.2|1234|1234.6|1233.4|1235.2|1234|1234.4|1233.2|365
1634838600000|2021-10-21 17:50:00|1234.4|1233.2|1232.9|1231.7|1234.6|1233.4|1232.9|1231.7|385
1634838900000|2021-10-21 17:55:00|1232.6|1231.4|1232.7|1231.5|1233.1|1231.9|1232.1|1230.9|546
1634839200000|2021-10-21 18:00:00|1232.8|1231.6|1232.6|1231.4|1233.4|1232.2|1232.4|1231.2|630
1634839500000|2021-10-21 18:05:00|1232.5|1231.3|1232.6|1231.4|1232.6|1231.4|1231.9|1230.7|735
1634839800000|2021-10-21 18:10:00|1232.4|1231.2|1233.9|1232.7|1234.9|1233.7|1231.9|1230.7|1877
1634840100000|2021-10-21 18:15:00|1233.6|1232.4|1232.7|1231.5|1233.9|1232.7|1232.4|1231.2|2046
1634860800000|2021-10-22 00:00:00|1233.8|1232.6|1234|1232.8|1234.7|1233.5|1233|1231.8|532
1634861100000|2021-10-22 00:05:00|1233.8|1232.6|1234|1232.8|1234.5|1233.3|1233.8|1232.6|61
1634861400000|2021-10-22 00:10:00|1234.2|1233|1234.7|1233.5|1234.7|1233.5|1233.9|1232.7|86
1634861700000|2021-10-22 00:15:00|1234.9|1233.7|1235.2|1234|1235.4|1234.2|1234.9|1233.7|80
1634862000000|2021-10-22 00:20:00|1235|1233.8|1235.5|1234.3|1235.7|1234.5|1235|1233.8|119
1634862300000|2021-10-22 00:25:00|1235.7|1234.5|1235.9|1234.7|1235.9|1234.7|1235.4|1234.2|53
1634862600000|2021-10-22 00:30:00|1236|1234.8|1236.5|1235.3|1236.7|1235.5|1235.8|1234.6|39
1634862900000|2021-10-22 00:35:00|1236.7|1235.5|1236.8|1235.6|1236.8|1235.6|1236.4|1235.2|20
1634863200000|2021-10-22 00:40:00|1236.7|1235.5|1236.7|1235.5|1236.9|1235.7|1236.4|1235.2|52
1634863500000|2021-10-22 00:45:00|1236.8|1235.6|1237.2|1236|1237.4|1236.2|1236.8|1235.6|25
1634863800000|2021-10-22 00:50:00|1237.3|1236.1|1237.3|1236.1|1237.7|1236.5|1237|1235.8|96
1634864100000|2021-10-22 00:55:00|1237.4|1236.2|1237.5|1236.3|1237.5|1236.3|1237|1235.8|33
1634864400000|2021-10-22 01:00:00|1237.7|1236.5|1238.8|1237.6|1239.7|1238.5|1237.7|1236.5|226
1634864700000|2021-10-22 01:05:00|1238.9|1237.7|1239.5|1238.3|1239.7|1238.5|1238.7|1237.5|159
1634865000000|2021-10-22 01:10:00|1239.4|1238.2|1239.5|1238.3|1239.7|1238.5|1239.2|1238|92
1634865300000|2021-10-22 01:15:00|1239.7|1238.5|1239.9|1238.7|1239.9|1238.7|1239.4|1238.2|692
1634865600000|2021-10-22 01:20:00|1240|1238.8|1239.5|1238.3|1240.7|1239.5|1239.4|1238.2|151
1634865900000|2021-10-22 01:25:00|1239.7|1238.5|1238.2|1237|1239.7|1238.5|1238|1236.8|108
1634866200000|2021-10-22 01:30:00|1238|1236.8|1237.8|1236.6|1238.7|1237.5|1237.5|1236.3|62
1634866500000|2021-10-22 01:35:00|1237.7|1236.5|1237.2|1236|1237.7|1236.5|1236.4|1235.2|264
1634866800000|2021-10-22 01:40:00|1237|1235.8|1236.4|1235.2|1237|1235.8|1236.2|1235|73
1634867100000|2021-10-22 01:45:00|1236.3|1235.1|1236.1|1234.9|1236.7|1235.5|1235.9|1234.7|135
1634867400000|2021-10-22 01:50:00|1235.9|1234.7|1236.1|1234.9|1236.2|1235|1235.9|1234.7|41
1634867700000|2021-10-22 01:55:00|1235.9|1234.7|1236.6|1235.4|1236.7|1235.5|1235.9|1234.7|123
1634868000000|2021-10-22 02:00:00|1236.4|1235.2|1237.8|1236.6|1238.2|1237|1236.4|1235.2|183
1634868300000|2021-10-22 02:05:00|1237.7|1236.5|1236.9|1235.7|1238.6|1237.4|1236.9|1235.7|80
1634868600000|2021-10-22 02:10:00|1237.1|1235.9|1236.8|1235.6|1237.7|1236.5|1236.7|1235.5|43
1634868900000|2021-10-22 02:15:00|1236.9|1235.7|1236.3|1235.1|1236.9|1235.7|1236.1|1234.9|123
1634869200000|2021-10-22 02:20:00|1236.2|1235|1236.3|1235.1|1236.3|1235.1|1235.9|1234.7|13
1634869500000|2021-10-22 02:25:00|1236.2|1235|1235.8|1234.6|1236.2|1235|1235.7|1234.5|91
1634869800000|2021-10-22 02:30:00|1235.9|1234.7|1235.7|1234.5|1236.1|1234.9|1235.7|1234.5|103
1634870100000|2021-10-22 02:35:00|1235.8|1234.6|1235.7|1234.5|1236.3|1235.1|1235.7|1234.5|28
1634870400000|2021-10-22 02:40:00|1235.8|1234.6|1236.1|1234.9|1236.3|1235.1|1235.7|1234.5|37
1634870700000|2021-10-22 02:45:00|1235.9|1234.7|1234.4|1233.2|1235.9|1234.7|1233.2|1232|173
1634871000000|2021-10-22 02:50:00|1234.3|1233.1|1233.9|1232.7|1235.3|1234.1|1233.7|1232.5|96
1634871300000|2021-10-22 02:55:00|1234.1|1232.9|1233.8|1232.6|1234.2|1233|1233.6|1232.4|28
1634871600000|2021-10-22 03:00:00|1233.6|1232.4|1233.4|1232.2|1234.2|1233|1233.4|1232.2|58
1634871900000|2021-10-22 03:05:00|1233.3|1232.1|1234.6|1233.4|1234.7|1233.5|1233.3|1232.1|65
1634872200000|2021-10-22 03:10:00|1234.4|1233.2|1236.6|1235.4|1236.6|1235.4|1234.4|1233.2|137
1634872500000|2021-10-22 03:15:00|1236.4|1235.2|1237.6|1236.4|1237.7|1236.5|1235.8|1234.6|116
1634872800000|2021-10-22 03:20:00|1237.4|1236.2|1238.2|1237|1238.3|1237.1|1237.3|1236.1|57
1634873100000|2021-10-22 03:25:00|1237.4|1236.2|1238.6|1237.4|1238.6|1237.4|1237.3|1236.1|114
1634873400000|2021-10-22 03:30:00|1238.4|1237.2|1237.3|1236.1|1238.6|1237.4|1237.1|1235.9|37
1634873700000|2021-10-22 03:35:00|1237.4|1236.2|1237.4|1236.2|1237.9|1236.7|1237.3|1236.1|72
1634874000000|2021-10-22 03:40:00|1237.3|1236.1|1236.8|1235.6|1237.6|1236.4|1236.8|1235.6|7
1634874300000|2021-10-22 03:45:00|1236.7|1235.5|1236.3|1235.1|1236.7|1235.5|1235.9|1234.7|47
1634874600000|2021-10-22 03:50:00|1236.2|1235|1235.6|1234.4|1236.3|1235.1|1235.6|1234.4|30
1634874900000|2021-10-22 03:55:00|1235.7|1234.5|1235.6|1234.4|1236.1|1234.9|1235.4|1234.2|13
1634875200000|2021-10-22 04:00:00|1235.8|1234.6|1236.9|1235.7|1236.9|1235.7|1235.8|1234.6|29
1634875500000|2021-10-22 04:05:00|1237.1|1235.9|1237.4|1236.2|1237.7|1236.5|1236.9|1235.7|53
1634875800000|2021-10-22 04:10:00|1237.6|1236.4|1237.4|1236.2|1237.6|1236.4|1237.2|1236|7
1634876100000|2021-10-22 04:15:00|1237.3|1236.1|1237.1|1235.9|1237.3|1236.1|1236.9|1235.7|6
1634876400000|2021-10-22 04:20:00|1237.2|1236|1237.2|1236|1237.2|1236|1237.1|1235.9|5
1634876700000|2021-10-22 04:25:00|1237.1|1235.9|1237.2|1236|1237.2|1236|1237.1|1235.9|2
1634877000000|2021-10-22 04:30:00|1237.1|1235.9|1236.1|1234.9|1237.1|1235.9|1235.7|1234.5|19
1634877300000|2021-10-22 04:35:00|1235.8|1234.6|1235.9|1234.7|1236.1|1234.9|1235.8|1234.6|8
1634877600000|2021-10-22 04:40:00|1235.8|1234.6|1235.6|1234.4|1235.9|1234.7|1235.3|1234.1|25
1634877900000|2021-10-22 04:45:00|1235.7|1234.5|1235.6|1234.4|1236.1|1234.9|1235.4|1234.2|8
1634878200000|2021-10-22 04:50:00|1235.4|1234.2|1235.8|1234.6|1236.2|1235|1235.4|1234.2|5
1634878500000|2021-10-22 04:55:00|1235.7|1234.5|1235.7|1234.5|1235.9|1234.7|1235.7|1234.5|2
1634878800000|2021-10-22 05:00:00|1235.8|1234.6|1236.3|1235.1|1236.6|1235.4|1235.7|1234.5|7
1634879100000|2021-10-22 05:05:00|1236.9|1235.7|1236.1|1234.9|1236.9|1235.7|1236.1|1234.9|7
1634879400000|2021-10-22 05:10:00|1236.2|1235|1235.9|1234.7|1236.9|1235.7|1235.8|1234.6|22
1634879700000|2021-10-22 05:15:00|1235.7|1234.5|1235.4|1234.2|1235.8|1234.6|1235.4|1234.2|5
1634880000000|2021-10-22 05:20:00|1235.3|1234.1|1235.7|1234.5|1235.7|1234.5|1235.3|1234.1|10
1634880300000|2021-10-22 05:25:00|1235.6|1234.4|1235.7|1234.5|1235.8|1234.6|1235.2|1234|11
1634880600000|2021-10-22 05:30:00|1235.2|1234|1235.7|1234.5|1237.3|1236.1|1235.2|1234|73
1634880900000|2021-10-22 05:35:00|1235.6|1234.4|1235.2|1234|1235.7|1234.5|1233.9|1232.7|69
1634881200000|2021-10-22 05:40:00|1234.8|1233.6|1236.1|1234.9|1236.7|1235.5|1234.6|1233.4|120
1634881500000|2021-10-22 05:45:00|1235.8|1234.6|1236.4|1235.2|1237.2|1236|1235.4|1234.2|138
1634881800000|2021-10-22 05:50:00|1236.9|1235.7|1235.6|1234.4|1236.9|1235.7|1235.1|1233.9|54
1634882100000|2021-10-22 05:55:00|1235.7|1234.5|1236.2|1235|1236.2|1235|1235.1|1233.9|36
1634882400000|2021-10-22 06:00:00|1236.4|1235.2|1236.9|1235.7|1237.3|1236.1|1235.8|1234.6|238
1634882700000|2021-10-22 06:05:00|1236.8|1235.6|1235.4|1234.2|1236.9|1235.7|1235.1|1233.9|51
1634883000000|2021-10-22 06:10:00|1235.6|1234.4|1235.9|1234.7|1236.3|1235.1|1235.1|1233.9|7
1634883300000|2021-10-22 06:15:00|1235.8|1234.6|1235.3|1234.1|1236.2|1235|1234.9|1233.7|27
1634883600000|2021-10-22 06:20:00|1235.2|1234|1233.6|1232.4|1235.2|1234|1233.6|1232.4|69
1634883900000|2021-10-22 06:25:00|1233.7|1232.5|1234.4|1233.2|1234.9|1233.7|1233.7|1232.5|58
1634884200000|2021-10-22 06:30:00|1234.3|1233.1|1234.3|1233.1|1234.8|1233.6|1233.9|1232.7|22
1634884500000|2021-10-22 06:35:00|1234.4|1233.2|1235.1|1233.9|1235.4|1234.2|1234.4|1233.2|37
1634884800000|2021-10-22 06:40:00|1235.2|1234|1236.1|1234.9|1236.2|1235|1234.8|1233.6|22
1634885100000|2021-10-22 06:45:00|1235.9|1234.7|1235.3|1234.1|1236.2|1235|1235.1|1233.9|81
1634885400000|2021-10-22 06:50:00|1235.1|1233.9|1236.1|1234.9|1236.1|1234.9|1234.8|1233.6|9
1634885700000|2021-10-22 06:55:00|1235.9|1234.7|1235.6|1234.4|1236.2|1235|1235.2|1234|41
1634886000000|2021-10-22 07:00:00|1235.4|1234.2|1235.9|1234.7|1236.6|1235.4|1235.1|1233.9|17
1634886300000|2021-10-22 07:05:00|1236.2|1235|1236.7|1235.5|1236.7|1235.5|1235.3|1234.1|18
1634886600000|2021-10-22 07:10:00|1236.6|1235.4|1235.7|1234.5|1236.6|1235.4|1235.6|1234.4|192
1634886900000|2021-10-22 07:15:00|1235.8|1234.6|1235.9|1234.7|1236.1|1234.9|1235.6|1234.4|22
1634887200000|2021-10-22 07:20:00|1235.8|1234.6|1235.4|1234.2|1235.8|1234.6|1234.7|1233.5|54
1634887500000|2021-10-22 07:25:00|1235.8|1234.6|1236.1|1234.9|1236.2|1235|1235.7|1234.5|24
1634887800000|2021-10-22 07:30:00|1236.2|1235|1237.4|1236.2|1237.6|1236.4|1236.2|1235|599
1634888100000|2021-10-22 07:35:00|1237.7|1236.5|1237.9|1236.7|1238.1|1236.9|1237.4|1236.2|55
1634888400000|2021-10-22 07:40:00|1237.7|1236.5|1237.4|1236.2|1237.9|1236.7|1237.4|1236.2|19
1634888700000|2021-10-22 07:45:00|1237.6|1236.4|1238.4|1237.2|1239.1|1237.9|1237.2|1236|68
1634889000000|2021-10-22 07:50:00|1238.3|1237.1|1238.4|1237.2|1239.2|1238|1238.2|1237|73
1634889300000|2021-10-22 07:55:00|1238.3|1237.1|1237.9|1236.7|1238.7|1237.5|1237.9|1236.7|22
1634889600000|2021-10-22 08:00:00|1237.8|1236.6|1238.2|1237|1238.3|1237.1|1237.7|1236.5|8
1634889900000|2021-10-22 08:05:00|1238.3|1237.1|1239.2|1238|1239.2|1238|1238.3|1237.1|40
1634890200000|2021-10-22 08:10:00|1239.1|1237.9|1239.6|1238.4|1239.7|1238.5|1238.7|1237.5|263
1634890500000|2021-10-22 08:15:00|1239.5|1238.3|1239|1237.8|1239.6|1238.4|1239|1237.8|50
1634890800000|2021-10-22 08:20:00|1238.7|1237.5|1238.8|1237.6|1238.8|1237.6|1238.4|1237.2|94
1634891100000|2021-10-22 08:25:00|1238.7|1237.5|1238.6|1237.4|1238.8|1237.6|1238.6|1237.4|67
1634891400000|2021-10-22 08:30:00|1238.7|1237.5|1238.8|1237.6|1239.7|1238.5|1238.6|1237.4|104
1634891700000|2021-10-22 08:35:00|1238.9|1237.7|1239.4|1238.2|1239.4|1238.2|1238.8|1237.6|72
1634892000000|2021-10-22 08:40:00|1239.2|1238|1238.6|1237.4|1239.2|1238|1238.5|1237.3|1137
1634892300000|2021-10-22 08:45:00|1238.7|1237.5|1239.1|1237.9|1239.4|1238.2|1238.5|1237.3|70
1634892600000|2021-10-22 08:50:00|1239|1237.8|1239|1237.8|1239.1|1237.9|1238.3|1237.1|66
1634892900000|2021-10-22 08:55:00|1238.8|1237.6|1238.7|1237.5|1239|1237.8|1237.8|1236.6|117
1634893200000|2021-10-22 09:00:00|1238.8|1237.6|1238.5|1237.3|1239|1237.8|1238.5|1237.3|6
1634893500000|2021-10-22 09:05:00|1238.3|1237.1|1239.1|1237.9|1239.1|1237.9|1238.2|1237|38
1634893800000|2021-10-22 09:10:00|1239|1237.8|1238|1236.8|1239.2|1238|1238|1236.8|17
1634894100000|2021-10-22 09:15:00|1237.8|1236.6|1238|1236.8|1238|1236.8|1237.7|1236.5|10
1634894400000|2021-10-22 09:20:00|1237.8|1236.6|1238|1236.8|1238|1236.8|1237.7|1236.5|9
1634894700000|2021-10-22 09:25:00|1237.8|1236.6|1237.6|1236.4|1238|1236.8|1237.1|1235.9|31
1634895000000|2021-10-22 09:30:00|1237.5|1236.3|1237.2|1236|1237.5|1236.3|1237|1235.8|52
1634895300000|2021-10-22 09:35:00|1237.1|1235.9|1237.3|1236.1|1237.5|1236.3|1237|1235.8|5
1634895600000|2021-10-22 09:40:00|1237.5|1236.3|1238|1236.8|1238.1|1236.9|1237.5|1236.3|59
1634895900000|2021-10-22 09:45:00|1238.2|1237|1238.1|1236.9|1238.2|1237|1238|1236.8|33
1634896200000|2021-10-22 09:50:00|1238.2|1237|1238.1|1236.9|1238.2|1237|1238|1236.8|3
1634896500000|2021-10-22 09:55:00|1238|1236.8|1238.2|1237|1238.2|1237|1237.7|1236.5|19
1634896800000|2021-10-22 10:00:00|1238.1|1236.9|1237.7|1236.5|1238.2|1237|1237.6|1236.4|8
1634897100000|2021-10-22 10:05:00|1237.6|1236.4|1237.6|1236.4|1238.1|1236.9|1237.5|1236.3|11
1634897400000|2021-10-22 10:10:00|1237.7|1236.5|1237.7|1236.5|1237.7|1236.5|1237.5|1236.3|8
1634897700000|2021-10-22 10:15:00|1237.8|1236.6|1237.1|1235.9|1237.8|1236.6|1237|1235.8|48
1634898000000|2021-10-22 10:20:00|1237.2|1236|1237.1|1235.9|1237.3|1236.1|1237|1235.8|17
1634898300000|2021-10-22 10:25:00|1237.2|1236|1237.1|1235.9|1237.2|1236|1237|1235.8|13
1634898600000|2021-10-22 10:30:00|1237|1235.8|1237.2|1236|1237.2|1236|1237|1235.8|41
1634898900000|2021-10-22 10:35:00|1237.3|1236.1|1237.2|1236|1237.5|1236.3|1237|1235.8|25
1634899200000|2021-10-22 10:40:00|1237.1|1235.9|1237.3|1236.1|1237.5|1236.3|1237|1235.8|34
1634899500000|2021-10-22 10:45:00|1237.2|1236|1237.5|1236.3|1237.6|1236.4|1237.2|1236|10
1634899800000|2021-10-22 10:50:00|1237.3|1236.1|1237.1|1235.9|1237.5|1236.3|1237|1235.8|5
1634900100000|2021-10-22 10:55:00|1237|1235.8|1237|1235.8|1237.2|1236|1237|1235.8|18
1634900400000|2021-10-22 11:00:00|1237.2|1236|1237.6|1236.4|1237.6|1236.4|1237|1235.8|34
1634900700000|2021-10-22 11:05:00|1237.5|1236.3|1238|1236.8|1238|1236.8|1237.5|1236.3|13
1634901000000|2021-10-22 11:10:00|1237.8|1236.6|1238.2|1237|1238.2|1237|1237.6|1236.4|104
1634901300000|2021-10-22 11:15:00|1238|1236.8|1238.2|1237|1238.5|1237.3|1238|1236.8|62
1634901600000|2021-10-22 11:20:00|1238.3|1237.1|1238.5|1237.3|1238.5|1237.3|1238.2|1237|20
1634901900000|2021-10-22 11:25:00|1238.3|1237.1|1238.1|1236.9|1238.5|1237.3|1238|1236.8|46
1634902200000|2021-10-22 11:30:00|1237.7|1236.5|1237.6|1236.4|1238|1236.8|1237.2|1236|66
1634902500000|2021-10-22 11:35:00|1237.7|1236.5|1237.5|1236.3|1238.2|1237|1237.5|1236.3|95
1634902800000|2021-10-22 11:40:00|1237.2|1236|1237.3|1236.1|1237.8|1236.6|1236.7|1235.5|219
1634903100000|2021-10-22 11:45:00|1237.2|1236|1236.7|1235.5|1237.3|1236.1|1236.7|1235.5|70
1634903400000|2021-10-22 11:50:00|1237|1235.8|1236.7|1235.5|1237|1235.8|1236.7|1235.5|61
1634903700000|2021-10-22 11:55:00|1236.8|1235.6|1237.2|1236|1237.2|1236|1236.7|1235.5|48
1634904000000|2021-10-22 12:00:00|1237.3|1236.1|1237.2|1236|1237.7|1236.5|1236.7|1235.5|228
1634904300000|2021-10-22 12:05:00|1237.1|1235.9|1237|1235.8|1237.5|1236.3|1236.2|1235|66
1634904600000|2021-10-22 12:10:00|1236.8|1235.6|1238|1236.8|1238.5|1237.3|1236.2|1235|253
1634904900000|2021-10-22 12:15:00|1238.1|1236.9|1238|1236.8|1238.1|1236.9|1237.7|1236.5|103
1634905200000|2021-10-22 12:20:00|1237.8|1236.6|1236.1|1234.9|1238|1236.8|1236|1234.8|158
1634905500000|2021-10-22 12:25:00|1236.2|1235|1235.1|1233.9|1236.3|1235.1|1235.1|1233.9|158
1634905800000|2021-10-22 12:30:00|1235|1233.8|1235.1|1233.9|1235.7|1234.5|1234.2|1233|171
1634906100000|2021-10-22 12:35:00|1235|1233.8|1234.3|1233.1|1235.8|1234.6|1234.3|1233.1|92
1634906400000|2021-10-22 12:40:00|1234.2|1233|1234.5|1233.3|1234.7|1233.5|1233.6|1232.4|229
1634909400000|2021-10-22 13:30:00|1233.5|1232.3|1238.7|1237.5|1238.7|1237.5|1233|1231.8|1749
1634909700000|2021-10-22 13:35:00|1238.8|1237.6|1237.5|1236.3|1239.2|1238|1236.2|1235|887
1634910000000|2021-10-22 13:40:00|1237.3|1236.1|1238.5|1237.3|1238.7|1237.5|1237|1235.8|1142
1634910300000|2021-10-22 13:45:00|1238.3|1237.1|1237.2|1236|1238.7|1237.5|1235.7|1234.5|3913
1634910600000|2021-10-22 13:50:00|1237.3|1236.1|1234.9|1233.7|1237.7|1236.5|1234.7|1233.5|4414
1634910900000|2021-10-22 13:55:00|1235.1|1233.9|1237.5|1236.3|1237.6|1236.4|1235|1233.8|630
1634911200000|2021-10-22 14:00:00|1237.3|1236.1|1232.7|1231.5|1237.6|1236.4|1232.4|1231.2|1081
1634911500000|2021-10-22 14:05:00|1232.5|1231.3|1232.8|1231.6|1233.5|1232.3|1232.2|1231|831
1634911800000|2021-10-22 14:10:00|1232.9|1231.7|1234.7|1233.5|1234.9|1233.7|1232.9|1231.7|808
1634912100000|2021-10-22 14:15:00|1234.8|1233.6|1234.5|1233.3|1234.9|1233.7|1234|1232.8|521
1634912400000|2021-10-22 14:20:00|1234.2|1233|1233.4|1232.2|1234.6|1233.4|1233.4|1232.2|461
1634912700000|2021-10-22 14:25:00|1233|1231.8|1234.2|1233|1235.2|1234|1232.7|1231.5|968
1634913000000|2021-10-22 14:30:00|1234.3|1233.1|1233.5|1232.3|1235|1233.8|1233.2|1232|960
1634913300000|2021-10-22 14:35:00|1233.2|1232|1231.5|1230.3|1234|1232.8|1231.2|1230|1359
1634913600000|2021-10-22 14:40:00|1231.6|1230.4|1232.7|1231.5|1232.9|1231.7|1230.7|1229.5|1326
1634913900000|2021-10-22 14:45:00|1232.8|1231.6|1231.2|1230|1233.5|1232.3|1230.9|1229.7|713
1634914200000|2021-10-22 14:50:00|1231.3|1230.1|1231.1|1229.9|1232|1230.8|1230.5|1229.3|546
1634914500000|2021-10-22 14:55:00|1231.2|1230|1230.5|1229.3|1231.2|1230|1230|1228.8|722
1634914800000|2021-10-22 15:00:00|1230.7|1229.5|1231|1229.8|1231.5|1230.3|1229.8|1228.6|746
1634915100000|2021-10-22 15:05:00|1231.1|1229.9|1231.5|1230.3|1232.2|1231|1231|1229.8|617
1634915400000|2021-10-22 15:10:00|1231.3|1230.1|1230.5|1229.3|1231.7|1230.5|1230.2|1229|349
1634915700000|2021-10-22 15:15:00|1230.2|1229|1229.5|1228.3|1230.5|1229.3|1229.5|1228.3|376
1634916000000|2021-10-22 15:20:00|1229.2|1228|1228.9|1227.7|1230|1228.8|1228.5|1227.3|678
1634916300000|2021-10-22 15:25:00|1229.1|1227.9|1229.5|1228.3|1229.7|1228.5|1228.9|1227.7|528
1634916600000|2021-10-22 15:30:00|1229.3|1228.1|1228|1226.8|1229.5|1228.3|1227.7|1226.5|465
1634916900000|2021-10-22 15:35:00|1227.8|1226.6|1228.7|1227.5|1229.2|1228|1227.5|1226.3|804
1634917200000|2021-10-22 15:40:00|1228.6|1227.4|1228|1226.8|1229|1227.8|1227.5|1226.3|664
1634917500000|2021-10-22 15:45:00|1227.8|1226.6|1228|1226.8|1228.5|1227.3|1227.5|1226.3|352
1634917800000|2021-10-22 15:50:00|1228.2|1227|1228.2|1227|1228.7|1227.5|1228|1226.8|238
1634918100000|2021-10-22 15:55:00|1228|1226.8|1230.2|1229|1230.2|1229|1228|1226.8|469
1634918400000|2021-10-22 16:00:00|1230.1|1228.9|1231.5|1230.3|1231.7|1230.5|1229.8|1228.6|2414
1634918700000|2021-10-22 16:05:00|1231.3|1230.1|1231|1229.8|1232|1230.8|1230.8|1229.6|454
1634919000000|2021-10-22 16:10:00|1231.1|1229.9|1231.2|1230|1232|1230.8|1230.8|1229.6|375
1634919300000|2021-10-22 16:15:00|1231|1229.8|1230.7|1229.5|1231.5|1230.3|1230.5|1229.3|898
1634919600000|2021-10-22 16:20:00|1231|1229.8|1230.6|1229.4|1231.7|1230.5|1230.5|1229.3|268
1634919900000|2021-10-22 16:25:00|1230.7|1229.5|1230.2|1229|1230.7|1229.5|1229.3|1228.1|265
1634920200000|2021-10-22 16:30:00|1230.1|1228.9|1230|1228.8|1230.2|1229|1229.5|1228.3|197
1634920500000|2021-10-22 16:35:00|1230.2|1229|1231|1229.8|1231.2|1230|1230|1228.8|384
1634920800000|2021-10-22 16:40:00|1231.2|1230|1231|1229.8|1231.5|1230.3|1230.5|1229.3|299
1634921100000|2021-10-22 16:45:00|1230.7|1229.5|1231|1229.8|1231.5|1230.3|1230.6|1229.4|209
1634921400000|2021-10-22 16:50:00|1231.1|1229.9|1231|1229.8|1231.2|1230|1230.7|1229.5|775
1634921700000|2021-10-22 16:55:00|1230.8|1229.6|1230.5|1229.3|1231|1229.8|1230.2|1229|235
1634922000000|2021-10-22 17:00:00|1230.7|1229.5|1231.2|1230|1231.5|1230.3|1230.6|1229.4|261
1634922300000|2021-10-22 17:05:00|1231|1229.8|1231|1229.8|1231.3|1230.1|1230.7|1229.5|248
1634922600000|2021-10-22 17:10:00|1231.1|1229.9|1231.5|1230.3|1231.5|1230.3|1231|1229.8|281
1634922900000|2021-10-22 17:15:00|1231.7|1230.5|1232.7|1231.5|1232.7|1231.5|1231.7|1230.5|364
1634923200000|2021-10-22 17:20:00|1232.6|1231.4|1234.6|1233.4|1234.6|1233.4|1232.5|1231.3|884
1634923500000|2021-10-22 17:25:00|1234.7|1233.5|1234.2|1233|1234.8|1233.6|1234.2|1233|493
1634923800000|2021-10-22 17:30:00|1234.5|1233.3|1234.6|1233.4|1234.7|1233.5|1234.1|1232.9|404
1634924100000|2021-10-22 17:35:00|1234.7|1233.5|1234|1232.8|1234.7|1233.5|1233.5|1232.3|407
1634924400000|2021-10-22 17:40:00|1233.7|1232.5|1232.5|1231.3|1233.7|1232.5|1232.5|1231.3|319
1634924700000|2021-10-22 17:45:00|1232.2|1231|1230.7|1229.5|1232.5|1231.3|1230.2|1229|1013
1634925000000|2021-10-22 17:50:00|1230.5|1229.3|1230.7|1229.5|1231|1229.8|1230.2|1229|317
1634925300000|2021-10-22 17:55:00|1230.5|1229.3|1229.7|1228.5|1230.7|1229.5|1229.7|1228.5|787
1634925600000|2021-10-22 18:00:00|1229.8|1228.6|1229.7|1228.5|1230.2|1229|1229.2|1228|590
1634925900000|2021-10-22 18:05:00|1229.8|1228.6|1230.2|1229|1230.7|1229.5|1229.5|1228.3|619
1634926200000|2021-10-22 18:10:00|1230.5|1229.3|1232.2|1231|1232.3|1231.1|1229.2|1228|3062
1634926500000|2021-10-22 18:15:00|1232|1230.8|1230.5|1229.3|1232.6|1231.4|1230.3|1229.1|1741
1635120000000|2021-10-25 00:00:00|1228.8|1227.6|1227.5|1226.3|1229.5|1228.3|1227.3|1226.1|1705
1635120300000|2021-10-25 00:05:00|1227.6|1226.4|1228.4|1227.2|1228.4|1227.2|1227.3|1226.1|77
1635120600000|2021-10-25 00:10:00|1228.6|1227.4|1229.1|1227.9|1230.1|1228.9|1228.6|1227.4|613
1635120900000|2021-10-25 00:15:00|1229|1227.8|1229.4|1228.2|1229.8|1228.6|1228.5|1227.3|145
1635121200000|2021-10-25 00:20:00|1229.3|1228.1|1228.9|1227.7|1229.4|1228.2|1228.6|1227.4|34
1635121500000|2021-10-25 00:25:00|1228.8|1227.6|1229|1227.8|1229|1227.8|1228.6|1227.4|30
1635121800000|2021-10-25 00:30:00|1228.9|1227.7|1229|1227.8|1229.1|1227.9|1228.9|1227.7|18
1635122100000|2021-10-25 00:35:00|1229.1|1227.9|1228.6|1227.4|1229.4|1228.2|1228.5|1227.3|23
1635122400000|2021-10-25 00:40:00|1228.5|1227.3|1228.8|1227.6|1228.9|1227.7|1228.5|1227.3|10
1635122700000|2021-10-25 00:45:00|1228.9|1227.7|1229.3|1228.1|1229.5|1228.3|1228.9|1227.7|22
1635123000000|2021-10-25 00:50:00|1229.1|1227.9|1229.6|1228.4|1229.6|1228.4|1229.1|1227.9|54
1635123300000|2021-10-25 00:55:00|1229.5|1228.3|1229.2|1228|1229.6|1228.4|1229.2|1228|20
1635123600000|2021-10-25 01:00:00|1229.3|1228.1|1231|1229.8|1231.1|1229.9|1229.3|1228.1|113
1635123900000|2021-10-25 01:05:00|1230.9|1229.7|1232.1|1230.9|1232.3|1231.1|1230.5|1229.3|894
1635124200000|2021-10-25 01:10:00|1232.2|1231|1234|1232.8|1234.2|1233|1232.1|1230.9|100
1635124500000|2021-10-25 01:15:00|1234.3|1233.1|1235|1233.8|1235.9|1234.7|1233.8|1232.6|98
1635124800000|2021-10-25 01:20:00|1235.1|1233.9|1236.2|1235|1236.4|1235.2|1235|1233.8|161
1635125100000|2021-10-25 01:25:00|1236.3|1235.1|1237.9|1236.7|1238|1236.8|1235.9|1234.7|111
1635125400000|2021-10-25 01:30:00|1238|1236.8|1239.3|1238.1|1239.3|1238.1|1237.9|1236.7|145
1635125700000|2021-10-25 01:35:00|1239.2|1238|1240.4|1239.2|1240.4|1239.2|1238.7|1237.5|138
1635126000000|2021-10-25 01:40:00|1240.2|1239|1239.9|1238.7|1240.7|1239.5|1239.7|1238.5|380
1635126300000|2021-10-25 01:45:00|1240|1238.8|1239.2|1238|1240.4|1239.2|1239.2|1238|169
1635126600000|2021-10-25 01:50:00|1238.9|1237.7|1239|1237.8|1239.4|1238.2|1238.7|1237.5|192
1635126900000|2021-10-25 01:55:00|1239.2|1238|1239.7|1238.5|1239.7|1238.5|1238.9|1237.7|99
1635127200000|2021-10-25 02:00:00|1239.9|1238.7|1239.2|1238|1239.9|1238.7|1238.3|1237.1|103
1635127500000|2021-10-25 02:05:00|1239.4|1238.2|1239.2|1238|1239.5|1238.3|1238.9|1237.7|25
1635127800000|2021-10-25 02:10:00|1239|1237.8|1238|1236.8|1239.2|1238|1237.4|1236.2|69
1635128100000|2021-10-25 02:15:00|1237.9|1236.7|1238.4|1237.2|1238.4|1237.2|1237.7|1236.5|19
1635128400000|2021-10-25 02:20:00|1238.3|1237.1|1238.4|1237.2|1238.7|1237.5|1238.2|1237|30
1635128700000|2021-10-25 02:25:00|1238.3|1237.1|1237.8|1236.6|1238.4|1237.2|1237.7|1236.5|11
1635129000000|2021-10-25 02:30:00|1237.7|1236.5|1238.7|1237.5|1238.8|1237.6|1237.4|1236.2|27
1635129300000|2021-10-25 02:35:00|1238.8|1237.6|1238.8|1237.6|1238.9|1237.7|1238.3|1237.1|30
1635129600000|2021-10-25 02:40:00|1238.9|1237.7|1237.5|1236.3|1239.3|1238.1|1237.3|1236.1|21
1635129900000|2021-10-25 02:45:00|1237.4|1236.2|1237.8|1236.6|1237.9|1236.7|1236.8|1235.6|9
1635130200000|2021-10-25 02:50:00|1237.7|1236.5|1239|1237.8|1239.3|1238.1|1237.4|1236.2|93
1635130500000|2021-10-25 02:55:00|1238.9|1237.7|1239|1237.8|1239.3|1238.1|1238.7|1237.5|58
1635130800000|2021-10-25 03:00:00|1238.9|1237.7|1239|1237.8|1239.4|1238.2|1238.9|1237.7|56
1635131100000|2021-10-25 03:05:00|1238.9|1237.7|1240.2|1239|1240.2|1239|1238.9|1237.7|104
1635131400000|2021-10-25 03:10:00|1240.3|1239.1|1240.7|1239.5|1240.9|1239.7|1239.9|1238.7|151
1635131700000|2021-10-25 03:15:00|1240.9|1239.7|1243.2|1242|1243.5|1242.3|1240.5|1239.3|200
1635132000000|2021-10-25 03:20:00|1243|1241.8|1243.2|1242|1243.2|1242|1242.4|1241.2|105
1635132300000|2021-10-25 03:25:00|1243|1241.8|1242.5|1241.3|1243.7|1242.5|1242.2|1241|122
1635132600000|2021-10-25 03:30:00|1242.4|1241.2|1241.8|1240.6|1242.4|1241.2|1241.7|1240.5|46
1635132900000|2021-10-25 03:35:00|1241.7|1240.5|1241.8|1240.6|1242.2|1241|1241.7|1240.5|107
1635133200000|2021-10-25 03:40:00|1241.9|1240.7|1241.7|1240.5|1241.9|1240.7|1241.5|1240.3|17
1635133500000|2021-10-25 03:45:00|1241.5|1240.3|1241.4|1240.2|1241.7|1240.5|1241.4|1240.2|20
1635133800000|2021-10-25 03:50:00|1241.5|1240.3|1241.4|1240.2|1241.7|1240.5|1241.4|1240.2|9
1635134100000|2021-10-25 03:55:00|1241.2|1240|1241.3|1240.1|1241.4|1240.2|1241.2|1240|2
1635134400000|2021-10-25 04:00:00|1241.4|1240.2|1241.3|1240.1|1241.7|1240.5|1241.2|1240|9
1635134700000|2021-10-25 04:05:00|1241.2|1240|1242.3|1241.1|1242.4|1241.2|1241.2|1240|36
1635135000000|2021-10-25 04:10:00|1241.9|1240.7|1241.9|1240.7|1241.9|1240.7|1241.9|1240.7|22
1635135300000|2021-10-25 04:15:00|1241.3|1240.1|1241.7|1240.5|1241.7|1240.5|1241.3|1240.1|4
1635135600000|2021-10-25 04:20:00|1241.9|1240.7|1241.8|1240.6|1241.9|1240.7|1241.7|1240.5|23
1635135900000|2021-10-25 04:25:00|1241.7|1240.5|1243.2|1242|1243.4|1242.2|1241.7|1240.5|107
1635136200000|2021-10-25 04:30:00|1243|1241.8|1242.3|1241.1|1243|1241.8|1242.2|1241|46
1635136500000|2021-10-25 04:35:00|1242.4|1241.2|1242.5|1241.3|1242.5|1241.3|1242.3|1241.1|3
1635136800000|2021-10-25 04:40:00|1242.4|1241.2|1243|1241.8|1243|1241.8|1242.4|1241.2|36
1635137100000|2021-10-25 04:45:00|1242.9|1241.7|1243|1241.8|1243.2|1242|1242.9|1241.7|6
1635137400000|2021-10-25 04:50:00|1243.2|1242|1243.9|1242.7|1244.2|1243|1243.2|1242|26
1635137700000|2021-10-25 04:55:00|1244.2|1243|1243.7|1242.5|1244.2|1243|1243.4|1242.2|18
1635138000000|2021-10-25 05:00:00|1243.5|1242.3|1243.4|1242.2|1243.7|1242.5|1243.3|1242.1|18
1635138300000|2021-10-25 05:05:00|1243.5|1242.3|1243.2|1242|1243.5|1242.3|1242.9|1241.7|9
1635138600000|2021-10-25 05:10:00|1243|1241.8|1244.2|1243|1244.2|1243|1243|1241.8|138
1635138900000|2021-10-25 05:15:00|1244|1242.8|1243.7|1242.5|1244.2|1243|1242.9|1241.7|33
1635139200000|2021-10-25 05:20:00|1243.5|1242.3|1244.2|1243|1244.2|1243|1243.5|1242.3|18
1635139500000|2021-10-25 05:25:00|1244|1242.8|1244.3|1243.1|1244.4|1243.2|1243.9|1242.7|62
1635139800000|2021-10-25 05:30:00|1244.2|1243|1245.5|1244.3|1245.8|1244.6|1244.2|1243|64
1635140100000|2021-10-25 05:35:00|1245.7|1244.5|1245.3|1244.1|1245.7|1244.5|1244.9|1243.7|44
1635140400000|2021-10-25 05:40:00|1245.7|1244.5|1246.2|1245|1246.2|1245|1245.4|1244.2|73
1635140700000|2021-10-25 05:45:00|1245.5|1244.3|1245.2|1244|1245.9|1244.7|1245|1243.8|94
1635141000000|2021-10-25 05:50:00|1245|1243.8|1244.3|1243.1|1245.3|1244.1|1244.2|1243|93
1635141300000|2021-10-25 05:55:00|1244.2|1243|1243.9|1242.7|1244.4|1243.2|1243.4|1242.2|125
1635141600000|2021-10-25 06:00:00|1243.7|1242.5|1243.4|1242.2|1243.9|1242.7|1242.9|1241.7|32
1635141900000|2021-10-25 06:05:00|1243.2|1242|1242.5|1241.3|1243.2|1242|1242.2|1241|109
1635142200000|2021-10-25 06:10:00|1242.7|1241.5|1242.5|1241.3|1242.8|1241.6|1241.9|1240.7|94
1635142500000|2021-10-25 06:15:00|1242.4|1241.2|1240.8|1239.6|1242.5|1241.3|1240.8|1239.6|65
1635142800000|2021-10-25 06:20:00|1240.9|1239.7|1241.9|1240.7|1241.9|1240.7|1240.9|1239.7|22
1635143100000|2021-10-25 06:25:00|1241.7|1240.5|1241|1239.8|1241.9|1240.7|1241|1239.8|24
1635143400000|2021-10-25 06:30:00|1241.2|1240|1241.3|1240.1|1241.4|1240.2|1240.4|1239.2|43
1635143700000|2021-10-25 06:35:00|1241.4|1240.2|1243.2|1242|1243.2|1242|1241.3|1240.1|251
1635144000000|2021-10-25 06:40:00|1242.9|1241.7|1244.3|1243.1|1244.7|1243.5|1242.4|1241.2|245
1635144300000|2021-10-25 06:45:00|1244.4|1243.2|1244.2|1243|1244.9|1243.7|1243.8|1242.6|95
1635144600000|2021-10-25 06:50:00|1244.3|1243.1|1244.5|1243.3|1245.2|1244|1244|1242.8|243
1635144900000|2021-10-25 06:55:00|1244.4|1243.2|1244.3|1243.1|1244.9|1243.7|1244.3|1243.1|61
1635145200000|2021-10-25 07:00:00|1244.2|1243|1244|1242.8|1244.9|1243.7|1243.8|1242.6|150
1635145500000|2021-10-25 07:05:00|1243.9|1242.7|1244.2|1243|1244.4|1243.2|1243.7|1242.5|8
1635145800000|2021-10-25 07:10:00|1244|1242.8|1242.8|1241.6|1244.2|1243|1242.5|1241.3|273
1635146100000|2021-10-25 07:15:00|1242.9|1241.7|1242.4|1241.2|1243.2|1242|1242|1240.8|40
1635146400000|2021-10-25 07:20:00|1242.5|1241.3|1241.9|1240.7|1242.5|1241.3|1241.9|1240.7|17
1635146700000|2021-10-25 07:25:00|1242.2|1241|1242.5|1241.3|1242.9|1241.7|1242.2|1241|62
1635147000000|2021-10-25 07:30:00|1242.4|1241.2|1243.3|1242.1|1243.7|1242.5|1242.4|1241.2|45
1635147300000|2021-10-25 07:35:00|1243.2|1242|1241.9|1240.7|1243.5|1242.3|1241.8|1240.6|29
1635147600000|2021-10-25 07:40:00|1242.3|1241.1|1242.5|1241.3|1242.5|1241.3|1242|1240.8|60
1635147900000|2021-10-25 07:45:00|1242.4|1241.2|1243.4|1242.2|1243.4|1242.2|1242.4|1241.2|26
1635148200000|2021-10-25 07:50:00|1243.5|1242.3|1243.4|1242.2|1243.7|1242.5|1243.2|1242|17
1635148500000|2021-10-25 07:55:00|1243.5|1242.3|1243.9|1242.7|1243.9|1242.7|1243.4|1242.2|11
1635148800000|2021-10-25 08:00:00|1244.3|1243.1|1244.7|1243.5|1244.9|1243.7|1244.2|1243|40
1635149100000|2021-10-25 08:05:00|1244.8|1243.6|1244.4|1243.2|1245.3|1244.1|1244.2|1243|58
1635149400000|2021-10-25 08:10:00|1244.2|1243|1245.5|1244.3|1245.9|1244.7|1244|1242.8|106
1635149700000|2021-10-25 08:15:00|1245.4|1244.2|1245.5|1244.3|1245.9|1244.7|1245.2|1244|233
1635150000000|2021-10-25 08:20:00|1245.4|1244.2|1245.3|1244.1|1245.5|1244.3|1245|1243.8|30
1635150300000|2021-10-25 08:25:00|1244.9|1243.7|1243.8|1242.6|1245.2|1244|1243.8|1242.6|63
1635150600000|2021-10-25 08:30:00|1243.9|1242.7|1242.9|1241.7|1244.3|1243.1|1242.8|1241.6|145
1635150900000|2021-10-25 08:35:00|1243|1241.8|1242.4|1241.2|1243|1241.8|1242.2|1241|70
1635151200000|2021-10-25 08:40:00|1242.2|1241|1242.2|1241|1242.2|1241|1241.7|1240.5|93
1635151500000|2021-10-25 08:45:00|1241.8|1240.6|1240.7|1239.5|1242.1|1240.9|1240.7|1239.5|33
1635151800000|2021-10-25 08:50:00|1240.8|1239.6|1240.7|1239.5|1241.2|1240|1240.2|1239|33
1635152100000|2021-10-25 08:55:00|1240.8|1239.6|1241.1|1239.9|1241.8|1240.6|1240.7|1239.5|100
1635152400000|2021-10-25 09:00:00|1241.2|1240|1242.2|1241|1242.2|1241|1241.2|1240|78
1635152700000|2021-10-25 09:05:00|1242.3|1241.1|1242.4|1241.2|1242.4|1241.2|1242.2|1241|29
1635153000000|2021-10-25 09:10:00|1242.3|1241.1|1242.4|1241.2|1242.4|1241.2|1242.2|1241|13
1635153300000|2021-10-25 09:15:00|1242.3|1241.1|1240.2|1239|1242.4|1241.2|1240.2|1239|35
1635153600000|2021-10-25 09:20:00|1240.3|1239.1|1239.8|1238.6|1240.7|1239.5|1239.7|1238.5|32
1635153900000|2021-10-25 09:25:00|1239.7|1238.5|1239.9|1238.7|1239.9|1238.7|1238.9|1237.7|59
1635154200000|2021-10-25 09:30:00|1239.7|1238.5|1239.2|1238|1239.7|1238.5|1238.8|1237.6|34
1635154500000|2021-10-25 09:35:00|1239.3|1238.1|1239.2|1238|1239.4|1238.2|1239.2|1238|6
1635154800000|2021-10-25 09:40:00|1239.3|1238.1|1239.8|1238.6|1240.3|1239.1|1239.3|1238.1|44
1635155100000|2021-10-25 09:45:00|1239.9|1238.7|1239.8|1238.6|1240.2|1239|1239.7|1238.5|12
1635155400000|2021-10-25 09:50:00|1239.7|1238.5|1239.6|1238.4|1239.9|1238.7|1239.3|1238.1|38
1635155700000|2021-10-25 09:55:00|1239.4|1238.2|1239.8|1238.6|1239.8|1238.6|1239.2|1238|11
1635156000000|2021-10-25 10:00:00|1239.7|1238.5|1239.1|1237.9|1239.8|1238.6|1239.1|1237.9|10
1635156300000|2021-10-25 10:05:00|1238.9|1237.7|1239.1|1237.9|1239.2|1238|1238.8|1237.6|19
1635156600000|2021-10-25 10:10:00|1238.9|1237.7|1239.2|1238|1239.4|1238.2|1238.7|1237.5|19
1635156900000|2021-10-25 10:15:00|1239.1|1237.9|1239.1|1237.9|1239.6|1238.4|1238.9|1237.7|16
1635157200000|2021-10-25 10:20:00|1239.2|1238|1239.3|1238.1|1239.6|1238.4|1239.2|1238|7
1635157500000|2021-10-25 10:25:00|1239.2|1238|1239.1|1237.9|1239.2|1238|1238.9|1237.7|14
1635157800000|2021-10-25 10:30:00|1239.2|1238|1238.2|1237|1239.3|1238.1|1238.2|1237|60
1635158100000|2021-10-25 10:35:00|1238.3|1237.1|1237.9|1236.7|1238.4|1237.2|1237.9|1236.7|32
1635158400000|2021-10-25 10:40:00|1238.2|1237|1238.2|1237|1238.2|1237|1237.9|1236.7|122
1635158700000|2021-10-25 10:45:00|1238.1|1236.9|1238.1|1236.9|1238.2|1237|1237.7|1236.5|15
1635159000000|2021-10-25 10:50:00|1237.9|1236.7|1238.4|1237.2|1238.4|1237.2|1237.9|1236.7|22
1635159300000|2021-10-25 10:55:00|1238.6|1237.4|1238.6|1237.4|1239.2|1238|1238.6|1237.4|16
1635159600000|2021-10-25 11:00:00|1238.4|1237.2|1238.6|1237.4|1238.8|1237.6|1238.2|1237|13
1635159900000|2021-10-25 11:05:00|1238.4|1237.2|1238.7|1237.5|1238.7|1237.5|1238.4|1237.2|81
1635160200000|2021-10-25 11:10:00|1238.6|1237.4|1239.7|1238.5|1240.1|1238.9|1238.6|1237.4|121
1635160500000|2021-10-25 11:15:00|1239.6|1238.4|1240.2|1239|1240.2|1239|1239.4|1238.2|211
1635160800000|2021-10-25 11:20:00|1240.1|1238.9|1240.3|1239.1|1240.6|1239.4|1239.9|1238.7|51
1635161100000|2021-10-25 11:25:00|1240.4|1239.2|1240.7|1239.5|1241.7|1240.5|1240.3|1239.1|39
1635161400000|2021-10-25 11:30:00|1240.8|1239.6|1239.4|1238.2|1241.2|1240|1239.4|1238.2|68
1635161700000|2021-10-25 11:35:00|1239.3|1238.1|1239.6|1238.4|1239.8|1238.6|1238.8|1237.6|89
1635162000000|2021-10-25 11:40:00|1239.7|1238.5|1240.1|1238.9|1240.2|1239|1239.2|1238|26
1635162300000|2021-10-25 11:45:00|1240.2|1239|1240.1|1238.9|1240.2|1239|1239.6|1238.4|155
1635162600000|2021-10-25 11:50:00|1239.9|1238.7|1239.7|1238.5|1240.2|1239|1239.3|1238.1|66
1635162900000|2021-10-25 11:55:00|1239.6|1238.4|1240.4|1239.2|1240.7|1239.5|1239.6|1238.4|33
1635163200000|2021-10-25 12:00:00|1240.2|1239|1240.7|1239.5|1240.7|1239.5|1239.8|1238.6|91
1635163500000|2021-10-25 12:05:00|1240.8|1239.6|1240.3|1239.1|1241.2|1240|1240.1|1238.9|57
1635163800000|2021-10-25 12:10:00|1240.2|1239|1240.9|1239.7|1241.1|1239.9|1240.2|1239|35
1635164100000|2021-10-25 12:15:00|1240.8|1239.6|1240.7|1239.5|1241.2|1240|1240.1|1238.9|86
1635164400000|2021-10-25 12:20:00|1240.6|1239.4|1240.4|1239.2|1241.1|1239.9|1240.3|1239.1|196
1635164700000|2021-10-25 12:25:00|1240.3|1239.1|1240.8|1239.6|1240.9|1239.7|1240.2|1239|51
1635165000000|2021-10-25 12:30:00|1240.9|1239.7|1241.6|1240.4|1241.7|1240.5|1240.7|1239.5|61
1635165300000|2021-10-25 12:35:00|1241.7|1240.5|1241.4|1240.2|1241.9|1240.7|1241.3|1240.1|66
1635165600000|2021-10-25 12:40:00|1241.7|1240.5|1241.7|1240.5|1241.8|1240.6|1240.9|1239.7|179
1635168600000|2021-10-25 13:30:00|1241.4|1240.2|1241.9|1240.7|1243.4|1242.2|1239.6|1238.4|3249
1635168900000|2021-10-25 13:35:00|1241.8|1240.6|1243.9|1242.7|1245.4|1244.2|1241.7|1240.5|1265
1635169200000|2021-10-25 13:40:00|1243.7|1242.5|1239.7|1238.5|1243.9|1242.7|1239.4|1238.2|1354
1635169500000|2021-10-25 13:45:00|1239.9|1238.7|1239.4|1238.2|1242.4|1241.2|1239.4|1238.2|1032
1635169800000|2021-10-25 13:50:00|1239.2|1238|1240.3|1239.1|1240.7|1239.5|1237.4|1236.2|1120
1635170100000|2021-10-25 13:55:00|1240.2|1239|1241.1|1239.9|1241.4|1240.2|1240.2|1239|611
1635170400000|2021-10-25 14:00:00|1240.9|1239.7|1237.1|1235.9|1241.3|1240.1|1236.9|1235.7|1694
1635170700000|2021-10-25 14:05:00|1236.9|1235.7|1239.4|1238.2|1239.7|1238.5|1236.4|1235.2|2443
1635171000000|2021-10-25 14:10:00|1239.7|1238.5|1240.1|1238.9|1241.2|1240|1239.2|1238|883
1635171300000|2021-10-25 14:15:00|1239.9|1238.7|1240.4|1239.2|1240.9|1239.7|1239.8|1238.6|660
1635171600000|2021-10-25 14:20:00|1240.6|1239.4|1241.7|1240.5|1241.7|1240.5|1239.7|1238.5|635
1635171900000|2021-10-25 14:25:00|1241.4|1240.2|1241.4|1240.2|1242.2|1241|1239.4|1238.2|922
1635172200000|2021-10-25 14:30:00|1241.6|1240.4|1241.7|1240.5|1241.9|1240.7|1240.9|1239.7|311
1635172500000|2021-10-25 14:35:00|1241.9|1240.7|1242.3|1241.1|1243.2|1242|1241.4|1240.2|755
1635172800000|2021-10-25 14:40:00|1242.2|1241|1241.9|1240.7|1242.7|1241.5|1241.9|1240.7|1300
1635173100000|2021-10-25 14:45:00|1242.1|1240.9|1243.7|1242.5|1243.7|1242.5|1241.9|1240.7|1441
1635173400000|2021-10-25 14:50:00|1243.4|1242.2|1244.9|1243.7|1245.4|1244.2|1243.4|1242.2|676
1635173700000|2021-10-25 14:55:00|1244.8|1243.6|1244.2|1243|1244.9|1243.7|1243.9|1242.7|509
1635174000000|2021-10-25 15:00:00|1243.9|1242.7|1243.9|1242.7|1244.2|1243|1242.7|1241.5|325
1635174300000|2021-10-25 15:05:00|1244.2|1243|1243.9|1242.7|1245.1|1243.9|1243.9|1242.7|319
1635174600000|2021-10-25 15:10:00|1244.2|1243|1243.7|1242.5|1244.7|1243.5|1243.4|1242.2|272
1635174900000|2021-10-25 15:15:00|1243.8|1242.6|1241.9|1240.7|1243.9|1242.7|1241.4|1240.2|256
1635175200000|2021-10-25 15:20:00|1242.2|1241|1242.4|1241.2|1242.7|1241.5|1241.9|1240.7|298
1635175500000|2021-10-25 15:25:00|1242.3|1241.1|1242.4|1241.2|1242.7|1241.5|1241.9|1240.7|377
1635175800000|2021-10-25 15:30:00|1242.2|1241|1240.2|1239|1242.7|1241.5|1240|1238.8|832
1635176100000|2021-10-25 15:35:00|1240.4|1239.2|1241.2|1240|1241.2|1240|1240.2|1239|254
1635176400000|2021-10-25 15:40:00|1241|1239.8|1241.2|1240|1241.5|1240.3|1240.7|1239.5|433
1635176700000|2021-10-25 15:45:00|1241.3|1240.1|1242|1240.8|1242.2|1241|1240.2|1239|351
1635177000000|2021-10-25 15:50:00|1241.7|1240.5|1241.5|1240.3|1242|1240.8|1241.2|1240|645
1635177300000|2021-10-25 15:55:00|1241.2|1240|1242|1240.8|1242.2|1241|1241.2|1240|250
1635177600000|2021-10-25 16:00:00|1241.7|1240.5|1241.7|1240.5|1242|1240.8|1241.2|1240|172
1635177900000|2021-10-25 16:05:00|1241.5|1240.3|1241.5|1240.3|1242|1240.8|1241.2|1240|262
1635178200000|2021-10-25 16:10:00|1241.2|1240|1240.7|1239.5|1241.2|1240|1240.5|1239.3|140
1635178500000|2021-10-25 16:15:00|1240.8|1239.6|1241.2|1240|1241.2|1240|1240.2|1239|230
1635178800000|2021-10-25 16:20:00|1241.5|1240.3|1241.2|1240|1241.5|1240.3|1241|1239.8|389
1635179100000|2021-10-25 16:25:00|1241.5|1240.3|1242.7|1241.5|1243|1241.8|1241.5|1240.3|269
1635179400000|2021-10-25 16:30:00|1242.8|1241.6|1243|1241.8|1243.2|1242|1242.5|1241.3|216
1635179700000|2021-10-25 16:35:00|1242.8|1241.6|1242.5|1241.3|1243|1241.8|1242.2|1241|216
1635180000000|2021-10-25 16:40:00|1242.7|1241.5|1241.5|1240.3|1242.7|1241.5|1241.2|1240|430
1635180300000|2021-10-25 16:45:00|1241.6|1240.4|1241.5|1240.3|1241.7|1240.5|1241|1239.8|346
1635180600000|2021-10-25 16:50:00|1241.2|1240|1242.5|1241.3|1242.7|1241.5|1241.2|1240|220
1635180900000|2021-10-25 16:55:00|1242.7|1241.5|1243.7|1242.5|1244.2|1243|1242.5|1241.3|825
1635181200000|2021-10-25 17:00:00|1243.5|1242.3|1243.7|1242.5|1244|1242.8|1243.5|1242.3|386
1635181500000|2021-10-25 17:05:00|1243.5|1242.3|1244.2|1243|1244.5|1243.3|1243.5|1242.3|368
1635181800000|2021-10-25 17:10:00|1244.3|1243.1|1245.1|1243.9|1245.2|1244|1244|1242.8|459
1635182100000|2021-10-25 17:15:00|1245.2|1244|1244.1|1242.9|1245.2|1244|1244|1242.8|281
1635182400000|2021-10-25 17:20:00|1244|1242.8|1244.7|1243.5|1244.8|1243.6|1244|1242.8|332
1635182700000|2021-10-25 17:25:00|1244.6|1243.4|1244.5|1243.3|1245|1243.8|1244.2|1243|639
1635183000000|2021-10-25 17:30:00|1244.7|1243.5|1243.7|1242.5|1244.7|1243.5|1243.7|1242.5|187
1635183300000|2021-10-25 17:35:00|1243.5|1242.3|1244.2|1243|1244.5|1243.3|1243.5|1242.3|277
1635183600000|2021-10-25 17:40:00|1244|1242.8|1244.2|1243|1244.5|1243.3|1243.7|1242.5|1210
1635183900000|2021-10-25 17:45:00|1244.3|1243.1|1245.5|1244.3|1245.7|1244.5|1244.2|1243|719
1635184200000|2021-10-25 17:50:00|1245.2|1244|1247.5|1246.3|1247.5|1246.3|1245.2|1244|762
1635184500000|2021-10-25 17:55:00|1247.2|1246|1248|1246.8|1248.2|1247|1247.2|1246|1692
1635184800000|2021-10-25 18:00:00|1247.7|1246.5|1247|1245.8|1248.7|1247.5|1246.7|1245.5|755
1635185100000|2021-10-25 18:05:00|1247.2|1246|1247.7|1246.5|1248|1246.8|1247|1245.8|470
1635185400000|2021-10-25 18:10:00|1248|1246.8|1247.5|1246.3|1248.2|1247|1246.7|1245.5|2154
1635185700000|2021-10-25 18:15:00|1247.2|1246|1246.3|1245.1|1247.7|1246.5|1246.2|1245|1561
1635206400000|2021-10-26 00:00:00|1246.7|1245.5|1245.7|1244.5|1247|1245.8|1245.7|1244.5|456
1635206700000|2021-10-26 00:05:00|1245.6|1244.4|1246.5|1245.3|1246.9|1245.7|1245.6|1244.4|104
1635207000000|2021-10-26 00:10:00|1246.6|1245.4|1246.9|1245.7|1247|1245.8|1246.5|1245.3|36
1635207300000|2021-10-26 00:15:00|1246.7|1245.5|1246.6|1245.4|1247|1245.8|1246.5|1245.3|43
1635207600000|2021-10-26 00:20:00|1246.5|1245.3|1246.7|1245.5|1246.7|1245.5|1246.5|1245.3|17
1635207900000|2021-10-26 00:25:00|1246.5|1245.3|1247|1245.8|1247.1|1245.9|1246.5|1245.3|72
1635208200000|2021-10-26 00:30:00|1247.1|1245.9|1247|1245.8|1247.1|1245.9|1247|1245.8|33
1635208500000|2021-10-26 00:35:00|1247.2|1246|1247.2|1246|1247.2|1246|1247.2|1246|38
1635208800000|2021-10-26 00:40:00|1247.5|1246.3|1247.7|1246.5|1247.7|1246.5|1247.5|1246.3|110
1635209100000|2021-10-26 00:45:00|1247.5|1246.3|1248.1|1246.9|1248.2|1247|1247.5|1246.3|29
1635209400000|2021-10-26 00:50:00|1248.2|1247|1248.7|1247.5|1248.7|1247.5|1248.2|1247|101
1635209700000|2021-10-26 00:55:00|1249|1247.8|1248.7|1247.5|1249|1247.8|1248.7|1247.5|104
1635210000000|2021-10-26 01:00:00|1248.9|1247.7|1248.1|1246.9|1249|1247.8|1248|1246.8|121
1635210300000|2021-10-26 01:05:00|1248|1246.8|1248.9|1247.7|1249|1247.8|1248|1246.8|51
1635210600000|2021-10-26 01:10:00|1248.7|1247.5|1248.5|1247.3|1248.9|1247.7|1248.5|1247.3|60
1635210900000|2021-10-26 01:15:00|1248.7|1247.5|1248.7|1247.5|1248.7|1247.5|1248.5|1247.3|111
1635211200000|2021-10-26 01:20:00|1248.5|1247.3|1248.1|1246.9|1248.5|1247.3|1248|1246.8|86
1635211500000|2021-10-26 01:25:00|1248.2|1247|1247.9|1246.7|1248.2|1247|1247.5|1246.3|31
1635211800000|2021-10-26 01:30:00|1247.7|1246.5|1247|1245.8|1247.9|1246.7|1247|1245.8|46
1635212100000|2021-10-26 01:35:00|1246.7|1245.5|1245.6|1244.4|1247|1245.8|1245|1243.8|127
1635212400000|2021-10-26 01:40:00|1245.5|1244.3|1244.7|1243.5|1246|1244.8|1244.5|1243.3|54
1635212700000|2021-10-26 01:45:00|1244.5|1243.3|1245.1|1243.9|1245.5|1244.3|1244.5|1243.3|44
1635213000000|2021-10-26 01:50:00|1245.2|1244|1245.5|1244.3|1245.6|1244.4|1245.1|1243.9|14
1635213300000|2021-10-26 01:55:00|1245.6|1244.4|1245.5|1244.3|1245.6|1244.4|1245.5|1244.3|8
1635213600000|2021-10-26 02:00:00|1245.6|1244.4|1245.2|1244|1245.6|1244.4|1245|1243.8|12
1635213900000|2021-10-26 02:05:00|1245.1|1243.9|1245.5|1244.3|1245.5|1244.3|1245|1243.8|14
1635214200000|2021-10-26 02:10:00|1245.7|1244.5|1246.5|1245.3|1246.5|1245.3|1245.7|1244.5|43
1635214500000|2021-10-26 02:15:00|1246.4|1245.2|1246|1244.8|1246.4|1245.2|1246|1244.8|44
1635214800000|2021-10-26 02:20:00|1246.5|1245.3|1246.1|1244.9|1246.5|1245.3|1246|1244.8|61
1635215100000|2021-10-26 02:25:00|1246.2|1245|1246.1|1244.9|1246.2|1245|1246|1244.8|161
1635215400000|2021-10-26 02:30:00|1246.2|1245|1247|1245.8|1247.1|1245.9|1246.2|1245|85
1635215700000|2021-10-26 02:35:00|1247.1|1245.9|1246|1244.8|1247.2|1246|1245.9|1244.7|41
1635216000000|2021-10-26 02:40:00|1245.9|1244.7|1245.6|1244.4|1246.2|1245|1245.6|1244.4|11
1635216300000|2021-10-26 02:45:00|1245.7|1244.5|1245.5|1244.3|1246.1|1244.9|1245.5|1244.3|30
1635216600000|2021-10-26 02:50:00|1245.7|1244.5|1246.5|1245.3|1246.5|1245.3|1245.6|1244.4|23
1635216900000|2021-10-26 02:55:00|1246.4|1245.2|1245.7|1244.5|1246.5|1245.3|1245.5|1244.3|10
1635217200000|2021-10-26 03:00:00|1245.6|1244.4|1245.9|1244.7|1246|1244.8|1245.5|1244.3|8
1635217500000|2021-10-26 03:05:00|1246|1244.8|1246.9|1245.7|1247|1245.8|1245.7|1244.5|37
1635217800000|2021-10-26 03:10:00|1247.2|1246|1247|1245.8|1247.4|1246.2|1246.9|1245.7|57
1635218100000|2021-10-26 03:15:00|1246.9|1245.7|1246|1244.8|1247|1245.8|1246|1244.8|19
1635218400000|2021-10-26 03:20:00|1246.1|1244.9|1246.5|1245.3|1246.8|1245.6|1246|1244.8|16
1635218700000|2021-10-26 03:25:00|1246.4|1245.2|1246.1|1244.9|1246.4|1245.2|1246|1244.8|36
1635219000000|2021-10-26 03:30:00|1246|1244.8|1246.4|1245.2|1246.4|1245.2|1245.8|1244.6|31
1635219300000|2021-10-26 03:35:00|1246.5|1245.3|1246.8|1245.6|1246.8|1245.6|1246.5|1245.3|8
1635219600000|2021-10-26 03:40:00|1246.9|1245.7|1247|1245.8|1247|1245.8|1246.8|1245.6|13
1635219900000|2021-10-26 03:45:00|1246.8|1245.6|1246.8|1245.6|1246.9|1245.7|1246.8|1245.6|7
1635220200000|2021-10-26 03:50:00|1246.9|1245.7|1246.8|1245.6|1247|1245.8|1246.8|1245.6|4
1635220500000|2021-10-26 03:55:00|1246.9|1245.7|1246.9|1245.7|1246.9|1245.7|1246.8|1245.6|2
1635220800000|2021-10-26 04:00:00|1246.8|1245.6|1246.6|1245.4|1246.9|1245.7|1246.5|1245.3|7
1635221100000|2021-10-26 04:05:00|||||||||1
1635221400000|2021-10-26 04:10:00|1246.8|1245.6|1246.9|1245.7|1247.3|1246.1|1246.5|1245.3|18
1635221700000|2021-10-26 04:15:00|1247|1245.8|1247|1245.8|1247|1245.8|1247|1245.8|6
1635222000000|2021-10-26 04:20:00|1246.9|1245.7|1247|1245.8|1247|1245.8|1246.9|1245.7|3
1635222300000|2021-10-26 04:25:00|1246.9|1245.7|1246.9|1245.7|1247|1245.8|1246.8|1245.6|1
1635222600000|2021-10-26 04:30:00|1246.8|1245.6|1247.6|1246.4|1247.9|1246.7|1246.8|1245.6|923
1635222900000|2021-10-26 04:35:00|1247.5|1246.3|1247.6|1246.4|1247.6|1246.4|1247.5|1246.3|1
1635223200000|2021-10-26 04:40:00|1247.5|1246.3|1247.6|1246.4|1247.6|1246.4|1247.3|1246.1|13
1635223500000|2021-10-26 04:45:00|1247.8|1246.6|1247.6|1246.4|1247.8|1246.6|1247.5|1246.3|18
1635223800000|2021-10-26 04:50:00|1247.5|1246.3|1247.8|1246.6|1247.8|1246.6|1247.5|1246.3|6
1635224100000|2021-10-26 04:55:00|1247.6|1246.4|1247.8|1246.6|1247.9|1246.7|1247.6|1246.4|5
1635224400000|2021-10-26 05:00:00|1247.4|1246.2|1247.3|1246.1|1247.4|1246.2|1247.3|1246.1|5
1635224700000|2021-10-26 05:05:00|1247.4|1246.2|1247.5|1246.3|1247.5|1246.3|1247|1245.8|29
1635225000000|2021-10-26 05:10:00|1247.6|1246.4|1247.5|1246.3|1247.6|1246.4|1247.5|1246.3|5
1635225300000|2021-10-26 05:15:00|1247.4|1246.2|1247.1|1245.9|1247.5|1246.3|1247|1245.8|21
1635225600000|2021-10-26 05:20:00|1247.3|1246.1|1247.3|1246.1|1247.5|1246.3|1247.3|1246.1|2
1635225900000|2021-10-26 05:25:00|1247.4|1246.2|1247.3|1246.1|1247.5|1246.3|1247.3|1246.1|17
1635226200000|2021-10-26 05:30:00|1247|1245.8|1245.8|1244.6|1247|1245.8|1245.8|1244.6|79
1635226500000|2021-10-26 05:35:00|1245.5|1244.3|1245.8|1244.6|1245.9|1244.7|1245.5|1244.3|22
1635226800000|2021-10-26 05:40:00|1245.6|1244.4|1245.5|1244.3|1245.9|1244.7|1245.4|1244.2|23
1635227100000|2021-10-26 05:45:00|1245.4|1244.2|1246.4|1245.2|1246.4|1245.2|1245.4|1244.2|18
1635227400000|2021-10-26 05:50:00|1246.3|1245.1|1245.8|1244.6|1246.4|1245.2|1245.3|1244.1|27
1635227700000|2021-10-26 05:55:00|1246|1244.8|1245.6|1244.4|1246.5|1245.3|1245.5|1244.3|26
1635228000000|2021-10-26 06:00:00|1245.5|1244.3|1246.1|1244.9|1246.3|1245.1|1245.4|1244.2|45
1635228300000|2021-10-26 06:05:00|1246.4|1245.2|1246|1244.8|1246.4|1245.2|1245.6|1244.4|17
1635228600000|2021-10-26 06:10:00|1245.9|1244.7|1246.4|1245.2|1246.5|1245.3|1245.9|1244.7|23
1635228900000|2021-10-26 06:15:00|1246.3|1245.1|1246.4|1245.2|1246.9|1245.7|1246.3|1245.1|16
1635229200000|2021-10-26 06:20:00|1246.5|1245.3|1247|1245.8|1247.3|1246.1|1246.5|1245.3|43
1635229500000|2021-10-26 06:25:00|1246.6|1245.4|1246.6|1245.4|1246.6|1245.4|1246.6|1245.4|32
1635229800000|2021-10-26 06:30:00|1246.8|1245.6|1247.1|1245.9|1247.1|1245.9|1246.5|1245.3|10
1635230100000|2021-10-26 06:35:00|1247|1245.8|1246.9|1245.7|1247.5|1246.3|1246.9|1245.7|94
1635230400000|2021-10-26 06:40:00|1246.8|1245.6|1246.4|1245.2|1246.8|1245.6|1246.3|1245.1|34
1635230700000|2021-10-26 06:45:00|1246.5|1245.3|1246.9|1245.7|1247.3|1246.1|1246.4|1245.2|54
1635231000000|2021-10-26 06:50:00|1247|1245.8|1247.1|1245.9|1247.4|1246.2|1246.8|1245.6|58
1635231300000|2021-10-26 06:55:00|1247|1245.8|1247|1245.8|1247.1|1245.9|1247|1245.8|12
1635231600000|2021-10-26 07:00:00|1246.9|1245.7|1246.9|1245.7|1247.4|1246.2|1246.6|1245.4|77
1635231900000|2021-10-26 07:05:00|1246.8|1245.6|1246.9|1245.7|1247|1245.8|1245.9|1244.7|76
1635232200000|2021-10-26 07:10:00|1246.8|1245.6|1247.3|1246.1|1247.4|1246.2|1246.8|1245.6|16
1635232500000|2021-10-26 07:15:00|1247.4|1246.2|1247.2|1246|1247.5|1246.3|1247|1245.8|13
1635232800000|2021-10-26 07:20:00|1247.3|1246.1|1247.3|1246.1|1247.5|1246.3|1246.9|1245.7|14
1635233100000|2021-10-26 07:25:00|1247|1245.8|1247|1245.8|1247.4|1246.2|1246.8|1245.6|63
1635233400000|2021-10-26 07:30:00|1246.9|1245.7|1246.7|1245.5|1247|1245.8|1246.5|1245.3|26
1635233700000|2021-10-26 07:35:00|1246.8|1245.6|1247|1245.8|1247|1245.8|1246.5|1245.3|75
1635234000000|2021-10-26 07:40:00|1247.3|1246.1|1247.5|1246.3|1247.8|1246.6|1247|1245.8|26
1635234300000|2021-10-26 07:45:00|1247.4|1246.2|1247.8|1246.6|1247.8|1246.6|1247.2|1246|18
1635234600000|2021-10-26 07:50:00|1247.5|1246.3|1247.7|1246.5|1247.8|1246.6|1247.5|1246.3|10
1635234900000|2021-10-26 07:55:00|1247.9|1246.7|1248.3|1247.1|1248.5|1247.3|1247.9|1246.7|38
1635235200000|2021-10-26 08:00:00|1248.2|1247|1248.3|1247.1|1248.5|1247.3|1248|1246.8|43
1635235500000|2021-10-26 08:05:00|1248.4|1247.2|1247.9|1246.7|1248.5|1247.3|1247.8|1246.6|26
1635235800000|2021-10-26 08:10:00|1247.8|1246.6|1247.7|1246.5|1248|1246.8|1247.5|1246.3|18
1635236100000|2021-10-26 08:15:00|1247.5|1246.3|1248|1246.8|1248.2|1247|1247.5|1246.3|28
1635236400000|2021-10-26 08:20:00|1248.3|1247.1|1247.8|1246.6|1248.4|1247.2|1247.8|1246.6|26
1635236700000|2021-10-26 08:25:00|1247.7|1246.5|1247.5|1246.3|1247.7|1246.5|1247.4|1246.2|15
1635237000000|2021-10-26 08:30:00|1247.4|1246.2|1246.9|1245.7|1247.5|1246.3|1246.9|1245.7|18
1635237300000|2021-10-26 08:35:00|1246.8|1245.6|1247|1245.8|1247.3|1246.1|1246.5|1245.3|126
1635237600000|2021-10-26 08:40:00|1246.8|1245.6|1246.8|1245.6|1246.8|1245.6|1245.9|1244.7|59
1635237900000|2021-10-26 08:45:00|1246.5|1245.3|1246.9|1245.7|1246.9|1245.7|1246.5|1245.3|64
1635238200000|2021-10-26 08:50:00|1246.8|1245.6|1246.7|1245.5|1246.9|1245.7|1246.3|1245.1|103
1635238500000|2021-10-26 08:55:00|1246.5|1245.3|1246.4|1245.2|1246.5|1245.3|1246.3|1245.1|85
1635238800000|2021-10-26 09:00:00|1246.3|1245.1|1246.9|1245.7|1247|1245.8|1246.3|1245.1|56
1635239100000|2021-10-26 09:05:00|1246.8|1245.6|1246.4|1245.2|1246.9|1245.7|1246.3|1245.1|21
1635239400000|2021-10-26 09:10:00|1246.5|1245.3|1245|1243.8|1246.8|1245.6|1244.8|1243.6|61
1635239700000|2021-10-26 09:15:00|1245.3|1244.1|1245.5|1244.3|1245.5|1244.3|1244.9|1243.7|197
1635240000000|2021-10-26 09:20:00|1245.7|1244.5|1246.4|1245.2|1246.7|1245.5|1245.5|1244.3|168
1635240300000|2021-10-26 09:25:00|1246.3|1245.1|1246.9|1245.7|1247.2|1246|1246.3|1245.1|14
1635240600000|2021-10-26 09:30:00|1246.8|1245.6|1246.5|1245.3|1247.2|1246|1246.5|1245.3|27
1635240900000|2021-10-26 09:35:00|1246.3|1245.1|1245.8|1244.6|1246.5|1245.3|1245.5|1244.3|35
1635241200000|2021-10-26 09:40:00|1245.7|1244.5|1246|1244.8|1246.2|1245|1245.5|1244.3|87
1635241500000|2021-10-26 09:45:00|1246.2|1245|1245.7|1244.5|1246.2|1245|1245.5|1244.3|31
1635241800000|2021-10-26 09:50:00|1245.5|1244.3|1245.7|1244.5|1246.3|1245.1|1245.5|1244.3|61
1635242100000|2021-10-26 09:55:00|1245.8|1244.6|1245.7|1244.5|1245.9|1244.7|1245.5|1244.3|12
1635242400000|2021-10-26 10:00:00|1245.8|1244.6|1245.4|1244.2|1246|1244.8|1245.4|1244.2|17
1635242700000|2021-10-26 10:05:00|1245.3|1244.1|1245.5|1244.3|1245.8|1244.6|1245.3|1244.1|18
1635243000000|2021-10-26 10:10:00|1245.7|1244.5|1246|1244.8|1246|1244.8|1245.5|1244.3|25
1635243300000|2021-10-26 10:15:00|1245.9|1244.7|1245.8|1244.6|1246|1244.8|1245.8|1244.6|31
1635243600000|2021-10-26 10:20:00|1245.9|1244.7|1245.9|1244.7|1246|1244.8|1245.3|1244.1|62
1635243900000|2021-10-26 10:25:00|1245.8|1244.6|1245.8|1244.6|1246.3|1245.1|1245.8|1244.6|11
1635244200000|2021-10-26 10:30:00|1245.9|1244.7|1245|1243.8|1245.9|1244.7|1245|1243.8|134
1635244500000|2021-10-26 10:35:00|1244.9|1243.7|1245|1243.8|1245.3|1244.1|1244.5|1243.3|62
1635244800000|2021-10-26 10:40:00|1245.3|1244.1|1245.8|1244.6|1246|1244.8|1245|1243.8|135
1635245100000|2021-10-26 10:45:00|1245.9|1244.7|1246.2|1245|1246.2|1245|1245.8|1244.6|132
1635245400000|2021-10-26 10:50:00|1246.3|1245.1|1245.3|1244.1|1246.3|1245.1|1245.3|1244.1|59
1635245700000|2021-10-26 10:55:00|1245.5|1244.3|1245.4|1244.2|1245.8|1244.6|1245.4|1244.2|56
1635246000000|2021-10-26 11:00:00|1245.5|1244.3|1245.9|1244.7|1246|1244.8|1245.3|1244.1|29
1635246300000|2021-10-26 11:05:00|1246.2|1245|1246.3|1245.1|1246.3|1245.1|1246|1244.8|3
1635246600000|2021-10-26 11:10:00|1246.1|1244.9|1246|1244.8|1246.2|1245|1245.8|1244.6|14
1635246900000|2021-10-26 11:15:00|1245.9|1244.7|1245.6|1244.4|1246.1|1244.9|1245.6|1244.4|7
1635247200000|2021-10-26 11:20:00|1245.8|1244.6|1245.3|1244.1|1245.8|1244.6|1244.7|1243.5|42
1635247500000|2021-10-26 11:25:00|1245.4|1244.2|1245.7|1244.5|1245.8|1244.6|1245.4|1244.2|55
1635247800000|2021-10-26 11:30:00|1245.6|1244.4|1245.2|1244|1245.8|1244.6|1245.1|1243.9|66
1635248100000|2021-10-26 11:35:00|1245.1|1243.9|1244.2|1243|1245.3|1244.1|1244.2|1243|151
1635248400000|2021-10-26 11:40:00|1244.1|1242.9|1243.4|1242.2|1244.3|1243.1|1243.1|1241.9|204
1635248700000|2021-10-26 11:45:00|1243.3|1242.1|1243.6|1242.4|1243.6|1242.4|1243.1|1241.9|138
1635249000000|2021-10-26 11:50:00|1243.3|1242.1|1244.7|1243.5|1244.8|1243.6|1243.3|1242.1|148
1635249300000|2021-10-26 11:55:00|1244.6|1243.4|1244.3|1243.1|1244.6|1243.4|1244.1|1242.9|453
1635249600000|2021-10-26 12:00:00|1244.2|1243|1244.1|1242.9|1244.3|1243.1|1244.1|1242.9|79
1635249900000|2021-10-26 12:05:00|1244.2|1243|1244.6|1243.4|1244.8|1243.6|1244.2|1243|138
1635250200000|2021-10-26 12:10:00|1244.3|1243.1|1244.9|1243.7|1245.3|1244.1|1244.2|1243|137
1635250500000|2021-10-26 12:15:00|1244.8|1243.6|1244.8|1243.6|1244.8|1243.6|1244.4|1243.2|31
1635250800000|2021-10-26 12:20:00|1245.1|1243.9|1246.9|1245.7|1247.1|1245.9|1244.9|1243.7|538
1635251100000|2021-10-26 12:25:00|1246.8|1245.6|1245.8|1244.6|1246.8|1245.6|1245.4|1244.2|119
1635251400000|2021-10-26 12:30:00|1246.1|1244.9|1246.8|1245.6|1247.1|1245.9|1246.1|1244.9|96
1635251700000|2021-10-26 12:35:00|1246.7|1245.5|1245.3|1244.1|1246.8|1245.6|1245.1|1243.9|182
1635252000000|2021-10-26 12:40:00|1245.2|1244|1245.4|1244.2|1245.7|1244.5|1244.6|1243.4|158
1635255000000|2021-10-26 13:30:00|1245.1|1243.9|1240.6|1239.4|1245.8|1244.6|1240.3|1239.1|2311
1635255300000|2021-10-26 13:35:00|1240.3|1239.1|1243.6|1242.4|1243.8|1242.6|1240.3|1239.1|1002
1635255600000|2021-10-26 13:40:00|1243.7|1242.5|1241.1|1239.9|1244.1|1242.9|1240.8|1239.6|901
1635255900000|2021-10-26 13:45:00|1241.2|1240|1241.3|1240.1|1242.3|1241.1|1240.8|1239.6|1340
1635256200000|2021-10-26 13:50:00|1241.2|1240|1240.8|1239.6|1242.3|1241.1|1240.8|1239.6|2620
1635256500000|2021-10-26 13:55:00|1241.1|1239.9|1242.6|1241.4|1242.9|1241.7|1240.8|1239.6|528
1635256800000|2021-10-26 14:00:00|1242.8|1241.6|1243.3|1242.1|1243.8|1242.6|1242.3|1241.1|776
1635257100000|2021-10-26 14:05:00|1243.1|1241.9|1243.9|1242.7|1244.1|1242.9|1242.6|1241.4|477
1635257400000|2021-10-26 14:10:00|1243.8|1242.6|1246.3|1245.1|1247.3|1246.1|1243.8|1242.6|1234
1635257700000|2021-10-26 14:15:00|1246.1|1244.9|1245.1|1243.9|1246.3|1245.1|1244.6|1243.4|704
1635258000000|2021-10-26 14:20:00|1245.2|1244|1246.8|1245.6|1247.3|1246.1|1244.8|1243.6|730
1635258300000|2021-10-26 14:25:00|1246.6|1245.4|1247.3|1246.1|1247.3|1246.1|1245.6|1244.4|677
1635258600000|2021-10-26 14:30:00|1247.1|1245.9|1248.3|1247.1|1248.3|1247.1|1246.7|1245.5|780
1635258900000|2021-10-26 14:35:00|1248.1|1246.9|1246.6|1245.4|1248.3|1247.1|1246.3|1245.1|1603
1635259200000|2021-10-26 14:40:00|1246.7|1245.5|1246.2|1245|1247.1|1245.9|1246.1|1244.9|1501
1635259500000|2021-10-26 14:45:00|1246.3|1245.1|1246.8|1245.6|1246.8|1245.6|1246.1|1244.9|598
1635259800000|2021-10-26 14:50:00|1246.7|1245.5|1246.3|1245.1|1247.3|1246.1|1246.3|1245.1|474
1635260100000|2021-10-26 14:55:00|1245.8|1244.6|1246.3|1245.1|1246.6|1245.4|1245.3|1244.1|473
1635260400000|2021-10-26 15:00:00|1246.1|1244.9|1244.6|1243.4|1246.3|1245.1|1244.3|1243.1|511
1635260700000|2021-10-26 15:05:00|1244.7|1243.5|1244.8|1243.6|1245.1|1243.9|1244.3|1243.1|1644
1635261000000|2021-10-26 15:10:00|1245.1|1243.9|1245.1|1243.9|1245.6|1244.4|1244.6|1243.4|646
1635261300000|2021-10-26 15:15:00|1245.2|1244|1246.1|1244.9|1246.1|1244.9|1245.1|1243.9|647
1635261600000|2021-10-26 15:20:00|1246.3|1245.1|1247.3|1246.1|1247.7|1246.5|1246.1|1244.9|516
1635261900000|2021-10-26 15:25:00|1247.6|1246.4|1248.1|1246.9|1248.3|1247.1|1247.3|1246.1|678
1635262200000|2021-10-26 15:30:00|1248.2|1247|1248.6|1247.4|1249.1|1247.9|1247.8|1246.6|420
1635262500000|2021-10-26 15:35:00|1248.5|1247.3|1247.3|1246.1|1248.6|1247.4|1246.6|1245.4|688
1635262800000|2021-10-26 15:40:00|1247.5|1246.3|1246.8|1245.6|1247.8|1246.6|1246.6|1245.4|501
1635263100000|2021-10-26 15:45:00|1247.1|1245.9|1248.3|1247.1|1248.3|1247.1|1246.8|1245.6|410
1635263400000|2021-10-26 15:50:00|1248.5|1247.3|1252.1|1250.9|1252.8|1251.6|1248.5|1247.3|975
1635263700000|2021-10-26 15:55:00|1252.3|1251.1|1253.3|1252.1|1253.8|1252.6|1251.8|1250.6|642
1635264000000|2021-10-26 16:00:00|1253.6|1252.4|1252.3|1251.1|1253.6|1252.4|1252.3|1251.1|457
1635264300000|2021-10-26 16:05:00|1252.6|1251.4|1254.6|1253.4|1254.6|1253.4|1252.6|1251.4|558
1635264600000|2021-10-26 16:10:00|1255.1|1253.9|1254.8|1253.6|1255.6|1254.4|1253.3|1252.1|833
1635264900000|2021-10-26 16:15:00|1255.1|1253.9|1255.6|1254.4|1256.3|1255.1|1254.6|1253.4|622
1635265200000|2021-10-26 16:20:00|1255.8|1254.6|1252.8|1251.6|1256.1|1254.9|1252.8|1251.6|501
1635265500000|2021-10-26 16:25:00|1253|1251.8|1253.6|1252.4|1253.6|1252.4|1252.8|1251.6|256
1635265800000|2021-10-26 16:30:00|1253.8|1252.6|1254.8|1253.6|1255.2|1254|1253.3|1252.1|548
1635266100000|2021-10-26 16:35:00|1255|1253.8|1253.8|1252.6|1255.3|1254.1|1253.8|1252.6|652
1635266400000|2021-10-26 16:40:00|1254.1|1252.9|1252.3|1251.1|1254.1|1252.9|1252.3|1251.1|444
1635266700000|2021-10-26 16:45:00|1252.6|1251.4|1251.3|1250.1|1252.6|1251.4|1251.3|1250.1|359
1635267000000|2021-10-26 16:50:00|1251.6|1250.4|1250.8|1249.6|1251.6|1250.4|1250.3|1249.1|633
1635267300000|2021-10-26 16:55:00|1251|1249.8|1251.1|1249.9|1251.3|1250.1|1250.8|1249.6|240
1635267600000|2021-10-26 17:00:00|1251|1249.8|1249.6|1248.4|1251.1|1249.9|1249.3|1248.1|278
1635267900000|2021-10-26 17:05:00|1249.8|1248.6|1248.6|1247.4|1250.3|1249.1|1248.1|1246.9|493
1635268200000|2021-10-26 17:10:00|1248.8|1247.6|1248.6|1247.4|1249.1|1247.9|1248.3|1247.1|472
1635268500000|2021-10-26 17:15:00|1248.3|1247.1|1249.6|1248.4|1249.7|1248.5|1248.3|1247.1|243
1635268800000|2021-10-26 17:20:00|1249.8|1248.6|1247.8|1246.6|1250.1|1248.9|1247.6|1246.4|394
1635269100000|2021-10-26 17:25:00|1247.7|1246.5|1248.1|1246.9|1248.3|1247.1|1247.3|1246.1|269
1635269400000|2021-10-26 17:30:00|1247.8|1246.6|1248.3|1247.1|1248.6|1247.4|1247.8|1246.6|671
1635269700000|2021-10-26 17:35:00|1248.6|1247.4|1248.6|1247.4|1248.8|1247.6|1248.3|1247.1|443
1635270000000|2021-10-26 17:40:00|1248.3|1247.1|1248.8|1247.6|1249.1|1247.9|1248.1|1246.9|529
1635270300000|2021-10-26 17:45:00|1249.1|1247.9|1248.3|1247.1|1249.1|1247.9|1248.3|1247.1|793
1635270600000|2021-10-26 17:50:00|1248.5|1247.3|1247.8|1246.6|1248.8|1247.6|1247.3|1246.1|721
1635270900000|2021-10-26 17:55:00|1247.7|1246.5|1248.1|1246.9|1248.3|1247.1|1247.1|1245.9|1314
1635271200000|2021-10-26 18:00:00|1248.2|1247|1248.8|1247.6|1249.6|1248.4|1248.2|1247|859
1635271500000|2021-10-26 18:05:00|1248.6|1247.4|1249.3|1248.1|1249.6|1248.4|1248.6|1247.4|965
1635271800000|2021-10-26 18:10:00|1249.1|1247.9|1247.6|1246.4|1250.3|1249.1|1247.3|1246.1|2029
1635272100000|2021-10-26 18:15:00|1247.8|1246.6|1247.3|1246.1|1248.1|1246.9|1247.1|1245.9|1853
1635292800000|2021-10-27 00:00:00|1246.6|1245.4|1246.8|1245.6|1247.1|1245.9|1245.6|1244.4|374
1635293100000|2021-10-27 00:05:00|1246.6|1245.4|1246|1244.8|1246.6|1245.4|1245.9|1244.7|54
1635293400000|2021-10-27 00:10:00|1246.1|1244.9|1246.4|1245.2|1246.6|1245.4|1245.9|1244.7|96
1635293700000|2021-10-27 00:15:00|1246.1|1244.9|1246.1|1244.9|1246.3|1245.1|1245.9|1244.7|36
1635294000000|2021-10-27 00:20:00|1246.4|1245.2|1245.9|1244.7|1246.4|1245.2|1245.9|1244.7|33
1635294300000|2021-10-27 00:25:00|1245.8|1244.6|1245.6|1244.4|1245.8|1244.6|1245.6|1244.4|40
1635294600000|2021-10-27 00:30:00|1245.9|1244.7|1246|1244.8|1246.1|1244.9|1245.9|1244.7|29
1635294900000|2021-10-27 00:35:00|1246.1|1244.9|1245.8|1244.6|1246.1|1244.9|1245.6|1244.4|18
1635295200000|2021-10-27 00:40:00|1245.6|1244.4|1245.9|1244.7|1245.9|1244.7|1245.6|1244.4|18
1635295500000|2021-10-27 00:45:00|1245.8|1244.6|1245.9|1244.7|1246.1|1244.9|1245.6|1244.4|16
1635295800000|2021-10-27 00:50:00|1246|1244.8|1246|1244.8|1246.1|1244.9|1245.9|1244.7|19
1635296100000|2021-10-27 00:55:00|1245.9|1244.7|1245.9|1244.7|1246.1|1244.9|1245.8|1244.6|19
1635296400000|2021-10-27 01:00:00|1245.8|1244.6|1244.6|1243.4|1245.9|1244.7|1243.9|1242.7|265
1635296700000|2021-10-27 01:05:00|1244.8|1243.6|1244.9|1243.7|1245.1|1243.9|1244.6|1243.4|48
1635297000000|2021-10-27 01:10:00|1244.8|1243.6|1245.5|1244.3|1245.5|1244.3|1244.6|1243.4|34
1635297300000|2021-10-27 01:15:00|1245.9|1244.7|1246.4|1245.2|1246.6|1245.4|1245.6|1244.4|80
1635297600000|2021-10-27 01:20:00|1246.5|1245.3|1246.4|1245.2|1246.6|1245.4|1246.4|1245.2|12
1635297900000|2021-10-27 01:25:00|1246.6|1245.4|1246|1244.8|1246.6|1245.4|1245.9|1244.7|66
1635298200000|2021-10-27 01:30:00|1246.1|1244.9|1245.9|1244.7|1246.3|1245.1|1245.9|1244.7|75
1635298500000|2021-10-27 01:35:00|1246|1244.8|1246.6|1245.4|1246.6|1245.4|1245.9|1244.7|180
1635298800000|2021-10-27 01:40:00|1246.5|1245.3|1245.9|1244.7|1246.6|1245.4|1245.6|1244.4|41
1635299100000|2021-10-27 01:45:00|1246|1244.8|1244.6|1243.4|1246.4|1245.2|1244.5|1243.3|457
1635299400000|2021-10-27 01:50:00|1244.5|1243.3|1243.6|1242.4|1244.6|1243.4|1243.6|1242.4|78
1635299700000|2021-10-27 01:55:00|1243.8|1242.6|1244|1242.8|1244|1242.8|1243.1|1241.9|78
1635300000000|2021-10-27 02:00:00|1244.1|1242.9|1244|1242.8|1244.3|1243.1|1243.6|1242.4|20
1635300300000|2021-10-27 02:05:00|1244.1|1242.9|1243.6|1242.4|1244.3|1243.1|1243.5|1242.3|37
1635300600000|2021-10-27 02:10:00|1243.4|1242.2|1244.1|1242.9|1244.1|1242.9|1243.3|1242.1|555
1635300900000|2021-10-27 02:15:00|1244|1242.8|1243.6|1242.4|1244|1242.8|1243.6|1242.4|2
1635301200000|2021-10-27 02:20:00|1243.5|1242.3|1243.6|1242.4|1243.6|1242.4|1243.4|1242.2|27
1635301500000|2021-10-27 02:25:00|1243.5|1242.3|1243.5|1242.3|1243.6|1242.4|1243.4|1242.2|6
1635301800000|2021-10-27 02:30:00|1243.6|1242.4|1243.5|1242.3|1244|1242.8|1243.4|1242.2|22
1635302100000|2021-10-27 02:35:00|1243.4|1242.2|1245|1243.8|1245.3|1244.1|1243.4|1242.2|54
1635302400000|2021-10-27 02:40:00|1244.9|1243.7|1244.9|1243.7|1245.4|1244.2|1244.9|1243.7|33
1635302700000|2021-10-27 02:45:00|1244.8|1243.6|1244.5|1243.3|1244.8|1243.6|1244.2|1243|15
1635303000000|2021-10-27 02:50:00|1244.4|1243.2|1244.4|1243.2|1244.7|1243.5|1244|1242.8|8
1635303300000|2021-10-27 02:55:00|1244.3|1243.1|1244.8|1243.6|1245|1243.8|1244.2|1243|26
1635303600000|2021-10-27 03:00:00|1245|1243.8|1246|1244.8|1246|1244.8|1244.7|1243.5|57
1635303900000|2021-10-27 03:05:00|1246.2|1245|1246|1244.8|1246.5|1245.3|1245.7|1244.5|29
1635304200000|2021-10-27 03:10:00|1246.4|1245.2|1247.2|1246|1247.2|1246|1246.2|1245|96
1635304500000|2021-10-27 03:15:00|1247|1245.8|1247.2|1246|1247.4|1246.2|1246.7|1245.5|51
1635304800000|2021-10-27 03:20:00|1247.4|1246.2|1247.4|1246.2|1247.9|1246.7|1247.2|1246|69
1635305100000|2021-10-27 03:25:00|1247.7|1246.5|1247.7|1246.5|1247.7|1246.5|1247.4|1246.2|37
1635305400000|2021-10-27 03:30:00|1247.4|1246.2|1247.4|1246.2|1247.4|1246.2|1247.2|1246|13
1635305700000|2021-10-27 03:35:00|1247.3|1246.1|1247.2|1246|1247.3|1246.1|1247.2|1246|4
1635306000000|2021-10-27 03:40:00|1247.3|1246.1|1247.3|1246.1|1247.3|1246.1|1247.2|1246|14
1635306300000|2021-10-27 03:45:00|1247.2|1246|1247.2|1246|1247.3|1246.1|1247.2|1246|5
1635306600000|2021-10-27 03:50:00|||||||||2
1635306900000|2021-10-27 03:55:00|||||||||12
1635307200000|2021-10-27 04:00:00|1247.4|1246.2|1247.4|1246.2|1247.7|1246.5|1247.4|1246.2|40
1635307500000|2021-10-27 04:05:00|||||||||1
1635307800000|2021-10-27 04:10:00|||||||||2
1635308100000|2021-10-27 04:15:00|1247.3|1246.1|1247.4|1246.2|1247.4|1246.2|1247.3|1246.1|9
1635308400000|2021-10-27 04:20:00|1247.3|1246.1|1247.3|1246.1|1247.4|1246.2|1247.2|1246|2
1635308700000|2021-10-27 04:25:00|1247.4|1246.2|1247.3|1246.1|1247.4|1246.2|1247.3|1246.1|3
1635309000000|2021-10-27 04:30:00|1247.2|1246|1247.3|1246.1|1247.3|1246.1|1247.2|1246|0
1635309300000|2021-10-27 04:35:00|1247.2|1246|1247.2|1246|1247.3|1246.1|1247.2|1246|5
1635309600000|2021-10-27 04:40:00|||||||||2
1635310200000|2021-10-27 04:50:00|1247.4|1246.2|1247.5|1246.3|1247.7|1246.5|1247.3|1246.1|38
1635310500000|2021-10-27 04:55:00|1247.4|1246.2|1247.5|1246.3|1247.5|1246.3|1247.4|1246.2|2
1635310800000|2021-10-27 05:00:00|1247.4|1246.2|1247.5|1246.3|1247.7|1246.5|1247.4|1246.2|7
1635311100000|2021-10-27 05:05:00|1247.4|1246.2|1247.4|1246.2|1247.5|1246.3|1247.4|1246.2|1
1635311400000|2021-10-27 05:10:00|1247.3|1246.1|1247.3|1246.1|1247.3|1246.1|1247.3|1246.1|5
1635311700000|2021-10-27 05:15:00|1247.2|1246|1247.2|1246|1247.2|1246|1247.2|1246|6
1635312000000|2021-10-27 05:20:00|1247.3|1246.1|1247.2|1246|1247.4|1246.2|1247.2|1246|6
1635312300000|2021-10-27 05:25:00|1247.3|1246.1|1246.9|1245.7|1247.3|1246.1|1246.9|1245.7|28
1635312600000|2021-10-27 05:30:00|1246.8|1245.6|1247.4|1246.2|1247.4|1246.2|1246.7|1245.5|51
1635312900000|2021-10-27 05:35:00|1247.3|1246.1|1247.2|1246|1247.7|1246.5|1247.2|1246|24
1635313200000|2021-10-27 05:40:00|1247.3|1246.1|1247.2|1246|1247.3|1246.1|1247.2|1246|14
1635313500000|2021-10-27 05:45:00|1247.4|1246.2|1247.7|1246.5|1247.7|1246.5|1247.2|1246|36
1635313800000|2021-10-27 05:50:00|1247.4|1246.2|1247.7|1246.5|1247.9|1246.7|1247.4|1246.2|66
1635314100000|2021-10-27 05:55:00|1247.8|1246.6|1248.9|1247.7|1248.9|1247.7|1247.7|1246.5|59
1635314400000|2021-10-27 06:00:00|1248.8|1247.6|1249.3|1248.1|1249.4|1248.2|1248.7|1247.5|140
1635314700000|2021-10-27 06:05:00|1249.2|1248|1248.5|1247.3|1249.4|1248.2|1248.4|1247.2|86
1635315000000|2021-10-27 06:10:00|1248.4|1247.2|1247.4|1246.2|1248.7|1247.5|1247.4|1246.2|32
1635315300000|2021-10-27 06:15:00|1247.3|1246.1|1247.4|1246.2|1247.4|1246.2|1246.9|1245.7|136
1635315600000|2021-10-27 06:20:00|1247.2|1246|1246.9|1245.7|1247.3|1246.1|1246.4|1245.2|102
1635315900000|2021-10-27 06:25:00|1247.1|1245.9|1246.9|1245.7|1247.3|1246.1|1246.9|1245.7|22
1635316200000|2021-10-27 06:30:00|1247|1245.8|1247.2|1246|1247.2|1246|1246.9|1245.7|45
1635316500000|2021-10-27 06:35:00|1247.4|1246.2|1246.7|1245.5|1247.4|1246.2|1246.5|1245.3|68
1635316800000|2021-10-27 06:40:00|1246.6|1245.4|1246.3|1245.1|1246.7|1245.5|1245.6|1244.4|54
1635317100000|2021-10-27 06:45:00|1246.2|1245|1245.2|1244|1246.2|1245|1245.2|1244|58
1635317400000|2021-10-27 06:50:00|1245.4|1244.2|1244.9|1243.7|1245.5|1244.3|1244.8|1243.6|51
1635317700000|2021-10-27 06:55:00|1244.8|1243.6|1244.4|1243.2|1245.4|1244.2|1244.4|1243.2|61
1635318000000|2021-10-27 07:00:00|1244.3|1243.1|1245.7|1244.5|1245.7|1244.5|1243.9|1242.7|109
1635318300000|2021-10-27 07:05:00|1245.9|1244.7|1245.4|1244.2|1246.1|1244.9|1245.4|1244.2|140
1635318600000|2021-10-27 07:10:00|1245.7|1244.5|1245.2|1244|1245.8|1244.6|1245.2|1244|257
1635318900000|2021-10-27 07:15:00|1245.3|1244.1|1244.1|1242.9|1245.4|1244.2|1243.7|1242.5|68
1635319200000|2021-10-27 07:20:00|1243.9|1242.7|1243.2|1242|1244.2|1243|1243.2|1242|29
1635319500000|2021-10-27 07:25:00|1243.4|1242.2|1241.7|1240.5|1243.4|1242.2|1241.4|1240.2|209
1635319800000|2021-10-27 07:30:00|1241.6|1240.4|1241.4|1240.2|1242.2|1241|1240.9|1239.7|121
1635320100000|2021-10-27 07:35:00|1241.3|1240.1|1241.9|1240.7|1241.9|1240.7|1241.3|1240.1|16
1635320400000|2021-10-27 07:40:00|1241.7|1240.5|1241.7|1240.5|1241.8|1240.6|1241.3|1240.1|21
1635320700000|2021-10-27 07:45:00|1241.6|1240.4|1241.6|1240.4|1241.7|1240.5|1241.4|1240.2|7
1635321000000|2021-10-27 07:50:00|1241.4|1240.2|1240.9|1239.7|1241.7|1240.5|1240.9|1239.7|58
1635321300000|2021-10-27 07:55:00|1240.3|1239.1|1240.4|1239.2|1240.4|1239.2|1240.2|1239|199
1635321600000|2021-10-27 08:00:00|1240.6|1239.4|1240.2|1239|1240.7|1239.5|1240.2|1239|48
1635321900000|2021-10-27 08:05:00|1239.4|1238.2|1239.2|1238|1239.4|1238.2|1238.4|1237.2|200
1635322200000|2021-10-27 08:10:00|1239.4|1238.2|1239.4|1238.2|1239.9|1238.7|1239.1|1237.9|108
1635322500000|2021-10-27 08:15:00|1239.7|1238.5|1239.7|1238.5|1240.2|1239|1239.3|1238.1|60
1635322800000|2021-10-27 08:20:00|1239.6|1238.4|1239.7|1238.5|1240.2|1239|1239.6|1238.4|69
1635323100000|2021-10-27 08:25:00|1239.9|1238.7|1239.4|1238.2|1239.9|1238.7|1239.2|1238|71
1635323400000|2021-10-27 08:30:00|1239.2|1238|1239.1|1237.9|1239.2|1238|1238.6|1237.4|1015
1635323700000|2021-10-27 08:35:00|1238.9|1237.7|1239.9|1238.7|1240.1|1238.9|1238.7|1237.5|102
1635324000000|2021-10-27 08:40:00|1239.8|1238.6|1240.2|1239|1240.4|1239.2|1239.8|1238.6|74
1635324300000|2021-10-27 08:45:00|1239.9|1238.7|1240.2|1239|1240.4|1239.2|1239.9|1238.7|72
1635324600000|2021-10-27 08:50:00|1240.1|1238.9|1240.1|1238.9|1240.2|1239|1239.9|1238.7|77
1635324900000|2021-10-27 08:55:00|1240.2|1239|1239.9|1238.7|1240.3|1239.1|1239.7|1238.5|69
1635325200000|2021-10-27 09:00:00|1239.8|1238.6|1238.9|1237.7|1239.9|1238.7|1238.7|1237.5|116
1635325500000|2021-10-27 09:05:00|1239.1|1237.9|1239.2|1238|1239.2|1238|1238.7|1237.5|79
1635325800000|2021-10-27 09:10:00|1239.1|1237.9|1238.9|1237.7|1239.4|1238.2|1238.8|1237.6|98
1635326100000|2021-10-27 09:15:00|1238.8|1237.6|1238.7|1237.5|1239.1|1237.9|1238.7|1237.5|156
1635326400000|2021-10-27 09:20:00|1238.8|1237.6|1237.3|1236.1|1238.8|1237.6|1237.2|1236|482
1635326700000|2021-10-27 09:25:00|1237.4|1236.2|1237.2|1236|1237.4|1236.2|1236.9|1235.7|155
1635327000000|2021-10-27 09:30:00|1237.1|1235.9|1237.3|1236.1|1237.7|1236.5|1236.9|1235.7|175
1635327300000|2021-10-27 09:35:00|1237.4|1236.2|1239.4|1238.2|1239.4|1238.2|1237.4|1236.2|144
1635327600000|2021-10-27 09:40:00|1239.2|1238|1239.2|1238|1239.7|1238.5|1239.2|1238|91
1635327900000|2021-10-27 09:45:00|1239.9|1238.7|1239.9|1238.7|1240.4|1239.2|1239.7|1238.5|101
1635328200000|2021-10-27 09:50:00|1239.7|1238.5|1240.2|1239|1240.4|1239.2|1239.7|1238.5|106
1635328500000|2021-10-27 09:55:00|1240.1|1238.9|1240.4|1239.2|1240.7|1239.5|1240|1238.8|95
1635328800000|2021-10-27 10:00:00|1240.2|1239|1240.6|1239.4|1240.6|1239.4|1240.1|1238.9|124
1635329100000|2021-10-27 10:05:00|1240.4|1239.2|1239.8|1238.6|1240.6|1239.4|1239.7|1238.5|69
1635329400000|2021-10-27 10:10:00|1239.7|1238.5|1239.7|1238.5|1240|1238.8|1239.7|1238.5|74
1635329700000|2021-10-27 10:15:00|1239.9|1238.7|1240.2|1239|1240.4|1239.2|1239.7|1238.5|117
1635330000000|2021-10-27 10:20:00|1240.3|1239.1|1240.3|1239.1|1240.6|1239.4|1240|1238.8|94
1635330300000|2021-10-27 10:25:00|1240.5|1239.3|1241.7|1240.5|1241.7|1240.5|1240.3|1239.1|209
1635330600000|2021-10-27 10:30:00|1241.9|1240.7|1241.4|1240.2|1242.4|1241.2|1241.3|1240.1|117
1635330900000|2021-10-27 10:35:00|1241.5|1240.3|1241.1|1239.9|1241.5|1240.3|1241.1|1239.9|99
1635331200000|2021-10-27 10:40:00|1241.2|1240|1241.1|1239.9|1241.2|1240|1240.9|1239.7|67
1635331500000|2021-10-27 10:45:00|1241|1239.8|1240.8|1239.6|1241|1239.8|1240.6|1239.4|67
1635331800000|2021-10-27 10:50:00|1240.7|1239.5|1240|1238.8|1240.7|1239.5|1239.7|1238.5|84
1635332100000|2021-10-27 10:55:00|1240.2|1239|1240|1238.8|1240.3|1239.1|1240|1238.8|310
1635332400000|2021-10-27 11:00:00|1239.9|1238.7|1241.8|1240.6|1241.8|1240.6|1239.5|1238.3|141
1635332700000|2021-10-27 11:05:00|1242|1240.8|1241.8|1240.6|1242|1240.8|1241.5|1240.3|202
1635333000000|2021-10-27 11:10:00|1241.5|1240.3|1241.8|1240.6|1242|1240.8|1241.2|1240|87
1635333300000|2021-10-27 11:15:00|1241.7|1240.5|1240.7|1239.5|1241.8|1240.6|1240.7|1239.5|92
1635333600000|2021-10-27 11:20:00|1240.6|1239.4|1240.8|1239.6|1241.2|1240|1240.5|1239.3|127
1635333900000|2021-10-27 11:25:00|1241|1239.8|1240.3|1239.1|1241|1239.8|1240.3|1239.1|86
1635334200000|2021-10-27 11:30:00|1240.2|1239|1240.2|1239|1240.6|1239.4|1240.2|1239|72
1635334500000|2021-10-27 11:35:00|1240.3|1239.1|1239.6|1238.4|1240.3|1239.1|1239.5|1238.3|194
1635334800000|2021-10-27 11:40:00|1239.7|1238.5|1240|1238.8|1240.3|1239.1|1239.6|1238.4|115
1635335100000|2021-10-27 11:45:00|1240.2|1239|1240.2|1239|1240.5|1239.3|1239.8|1238.6|161
1635335400000|2021-10-27 11:50:00|1240.3|1239.1|1241|1239.8|1241.2|1240|1240.2|1239|121
1635335700000|2021-10-27 11:55:00|1241.1|1239.9|1241.2|1240|1241.2|1240|1240.7|1239.5|121
1635336000000|2021-10-27 12:00:00|1241.1|1239.9|1242|1240.8|1242.2|1241|1241|1239.8|252
1635336300000|2021-10-27 12:05:00|1241.8|1240.6|1242.7|1241.5|1242.7|1241.5|1241.8|1240.6|87
1635336600000|2021-10-27 12:10:00|1242.5|1241.3|1242.2|1241|1242.7|1241.5|1241.7|1240.5|157
1635336900000|2021-10-27 12:15:00|1242.5|1241.3|1241.7|1240.5|1242.7|1241.5|1241.6|1240.4|172
1635337200000|2021-10-27 12:20:00|1241.6|1240.4|1240.7|1239.5|1241.6|1240.4|1240.6|1239.4|139
1635337500000|2021-10-27 12:25:00|1240.6|1239.4|1241.6|1240.4|1241.6|1240.4|1240|1238.8|126
1635337800000|2021-10-27 12:30:00|1241.7|1240.5|1241.8|1240.6|1242.3|1241.1|1241|1239.8|175
1635338100000|2021-10-27 12:35:00|1241.6|1240.4|1240.7|1239.5|1241.6|1240.4|1240.6|1239.4|106
1635338400000|2021-10-27 12:40:00|1241|1239.8|1240.7|1239.5|1241.2|1240|1240.6|1239.4|82
1635341400000|2021-10-27 13:30:00|1240|1238.8|1240.7|1239.5|1243|1241.8|1239.2|1238|2097
1635341700000|2021-10-27 13:35:00|1240.6|1239.4|1242.8|1241.6|1243|1241.8|1240|1238.8|2541
1635342000000|2021-10-27 13:40:00|1243|1241.8|1245.2|1244|1245.5|1244.3|1242|1240.8|1945
1635342300000|2021-10-27 13:45:00|1245.3|1244.1|1247.2|1246|1248.2|1247|1245|1243.8|1632
1635342600000|2021-10-27 13:50:00|1247.3|1246.1|1250.5|1249.3|1250.5|1249.3|1247|1245.8|4367
1635342900000|2021-10-27 13:55:00|1250.7|1249.5|1250.5|1249.3|1251.7|1250.5|1250|1248.8|1831
1635343200000|2021-10-27 14:00:00|1250.7|1249.5|1252.2|1251|1252.5|1251.3|1250.7|1249.5|2366
1635343500000|2021-10-27 14:05:00|1252.5|1251.3|1253.7|1252.5|1254|1252.8|1252.2|1251|1221
1635343800000|2021-10-27 14:10:00|1253.5|1252.3|1256.5|1255.3|1256.7|1255.5|1253.2|1252|1671
1635344100000|2021-10-27 14:15:00|1256.6|1255.4|1258.5|1257.3|1259.2|1258|1256.6|1255.4|2779
1635344400000|2021-10-27 14:20:00|1258.7|1257.5|1257.7|1256.5|1260|1258.8|1257.2|1256|2628
1635344700000|2021-10-27 14:25:00|1257.8|1256.6|1258|1256.8|1258.2|1257|1257|1255.8|2016
1635345000000|2021-10-27 14:30:00|1257.7|1256.5|1264.5|1263.3|1267|1265.8|1257.5|1256.3|4288
1635345300000|2021-10-27 14:35:00|1264.7|1263.5|1265.7|1264.5|1266|1264.8|1263|1261.8|1657
1635345600000|2021-10-27 14:40:00|1265.8|1264.6|1261.7|1260.5|1266.7|1265.5|1261.3|1260.1|1669
1635345900000|2021-10-27 14:45:00|1262|1260.8|1261.2|1260|1262.7|1261.5|1260.2|1259|1386
1635346200000|2021-10-27 14:50:00|1261.5|1260.3|1256.7|1255.5|1262|1260.8|1256.7|1255.5|1965
1635346500000|2021-10-27 14:55:00|1257|1255.8|1259.2|1258|1259.7|1258.5|1256.7|1255.5|1263
1635346800000|2021-10-27 15:00:00|1259.5|1258.3|1262.4|1261.2|1263.7|1262.5|1259.2|1258|1944
1635347100000|2021-10-27 15:05:00|1262.5|1261.3|1263|1261.8|1264|1262.8|1262.2|1261|1353
1635347400000|2021-10-27 15:10:00|1262.7|1261.5|1260.5|1259.3|1262.7|1261.5|1260.2|1259|950
1635347700000|2021-10-27 15:15:00|1260.7|1259.5|1258.5|1257.3|1261|1259.8|1258|1256.8|1219
1635348000000|2021-10-27 15:20:00|1258.6|1257.4|1258.2|1257|1259.7|1258.5|1258.2|1257|604
1635348300000|2021-10-27 15:25:00|1258|1256.8|1255.7|1254.5|1258.2|1257|1255.2|1254|1084
1635348600000|2021-10-27 15:30:00|1256|1254.8|1256.2|1255|1257|1255.8|1255.2|1254|822
1635348900000|2021-10-27 15:35:00|1256|1254.8|1253.5|1252.3|1256.5|1255.3|1253|1251.8|907
1635349200000|2021-10-27 15:40:00|1253.6|1252.4|1251.5|1250.3|1254|1252.8|1251.5|1250.3|2465
1635349500000|2021-10-27 15:45:00|1251.7|1250.5|1251.5|1250.3|1253.2|1252|1250.5|1249.3|933
1635349800000|2021-10-27 15:50:00|1251.7|1250.5|1249.2|1248|1251.7|1250.5|1249|1247.8|1025
1635350100000|2021-10-27 15:55:00|1249.4|1248.2|1250.7|1249.5|1251|1249.8|1247.2|1246|1008
1635350400000|2021-10-27 16:00:00|1250.5|1249.3|1250.7|1249.5|1251.5|1250.3|1250.2|1249|1589
1635350700000|2021-10-27 16:05:00|1251|1249.8|1249.7|1248.5|1251|1249.8|1249|1247.8|757
1635351000000|2021-10-27 16:10:00|1250|1248.8|1247.2|1246|1250|1248.8|1247.2|1246|831
1635351300000|2021-10-27 16:15:00|1247.5|1246.3|1247.2|1246|1249.2|1248|1247.2|1246|915
1635351600000|2021-10-27 16:20:00|1247.5|1246.3|1249.7|1248.5|1250.5|1249.3|1247.5|1246.3|753
1635351900000|2021-10-27 16:25:00|1250|1248.8|1249.5|1248.3|1250.5|1249.3|1249.2|1248|558
1635352200000|2021-10-27 16:30:00|1249.4|1248.2|1248.2|1247|1249.5|1248.3|1248.2|1247|328
1635352500000|2021-10-27 16:35:00|1248.4|1247.2|1247|1245.8|1248.7|1247.5|1246.5|1245.3|710
1635352800000|2021-10-27 16:40:00|1247.2|1246|1245.5|1244.3|1247.6|1246.4|1245.5|1244.3|1133
1635353100000|2021-10-27 16:45:00|1245.2|1244|1244.5|1243.3|1245.5|1244.3|1243|1241.8|1457
1635353400000|2021-10-27 16:50:00|1244.2|1243|1245|1243.8|1245.2|1244|1244|1242.8|1013
1635353700000|2021-10-27 16:55:00|1244.7|1243.5|1243.5|1242.3|1244.7|1243.5|1243|1241.8|726
1635354000000|2021-10-27 17:00:00|1243.4|1242.2|1243.7|1242.5|1245|1243.8|1243.2|1242|397
1635354300000|2021-10-27 17:05:00|1244|1242.8|1245.7|1244.5|1246.2|1245|1243.5|1242.3|1305
1635354600000|2021-10-27 17:10:00|1245.5|1244.3|1246.2|1245|1246.7|1245.5|1245.2|1244|590
1635354900000|2021-10-27 17:15:00|1246|1244.8|1246.2|1245|1246.6|1245.4|1245.9|1244.7|486
1635355200000|2021-10-27 17:20:00|1246|1244.8|1247.2|1246|1247.5|1246.3|1246|1244.8|1726
1635355500000|2021-10-27 17:25:00|1247.5|1246.3|1248|1246.8|1248|1246.8|1247.5|1246.3|795
1635355800000|2021-10-27 17:30:00|1247.7|1246.5|1247.5|1246.3|1248.2|1247|1246.7|1245.5|1147
1635356100000|2021-10-27 17:35:00|1247.7|1246.5|1248.7|1247.5|1249.5|1248.3|1247.2|1246|845
1635356400000|2021-10-27 17:40:00|1248.5|1247.3|1247.5|1246.3|1248.5|1247.3|1247.5|1246.3|401
1635356700000|2021-10-27 17:45:00|1247.7|1246.5|1248.5|1247.3|1248.6|1247.4|1247.2|1246|950
1635357000000|2021-10-27 17:50:00|1248.4|1247.2|1250.5|1249.3|1250.9|1249.7|1248.2|1247|1129
1635357300000|2021-10-27 17:55:00|1250.7|1249.5|1252|1250.8|1252.2|1251|1250.5|1249.3|1455
1635357600000|2021-10-27 18:00:00|1252.2|1251|1251.4|1250.2|1252.7|1251.5|1251.1|1249.9|823
1635357900000|2021-10-27 18:05:00|1251.5|1250.3|1251.5|1250.3|1252.5|1251.3|1251.2|1250|746
1635358200000|2021-10-27 18:10:00|1251.2|1250|1251|1249.8|1252.5|1251.3|1250|1248.8|2417
1635358500000|2021-10-27 18:15:00|1250.7|1249.5|1250.2|1249|1251.2|1250|1250|1248.8|1379
1635379200000|2021-10-28 00:00:00|1249.3|1248.1|1251.1|1249.9|1252.8|1251.6|1249.1|1247.9|320
1635379500000|2021-10-28 00:05:00|1251.3|1250.1|1251|1249.8|1251.8|1250.6|1251|1249.8|432
1635379800000|2021-10-28 00:10:00|1250.8|1249.6|1250.3|1249.1|1251|1249.8|1250|1248.8|175
1635380100000|2021-10-28 00:15:00|1250.2|1249|1251.5|1250.3|1251.6|1250.4|1250.2|1249|46
1635380400000|2021-10-28 00:20:00|1251.4|1250.2|1251.5|1250.3|1251.5|1250.3|1251.3|1250.1|42
1635380700000|2021-10-28 00:25:00|1251.4|1250.2|1251|1249.8|1251.5|1250.3|1250.8|1249.6|144
1635381000000|2021-10-28 00:30:00|1250.8|1249.6|1251|1249.8|1251|1249.8|1250.8|1249.6|35
1635381300000|2021-10-28 00:35:00|1251.1|1249.9|1251.3|1250.1|1251.3|1250.1|1251|1249.8|12
1635381600000|2021-10-28 00:40:00|1250.9|1249.7|1250.5|1249.3|1251.1|1249.9|1250.5|1249.3|29
1635381900000|2021-10-28 00:45:00|1250.6|1249.4|1250.8|1249.6|1250.9|1249.7|1250.5|1249.3|7
1635382200000|2021-10-28 00:50:00|1250.9|1249.7|1250.7|1249.5|1251|1249.8|1250.7|1249.5|9
1635382500000|2021-10-28 00:55:00|1250.6|1249.4|1251|1249.8|1251.2|1250|1250.6|1249.4|27
1635382800000|2021-10-28 01:00:00|1251.1|1249.9|1249.9|1248.7|1251.3|1250.1|1249.3|1248.1|150
1635383100000|2021-10-28 01:05:00|1250|1248.8|1248.2|1247|1250.3|1249.1|1248|1246.8|126
1635383400000|2021-10-28 01:10:00|1248.3|1247.1|1249|1247.8|1249.5|1248.3|1248|1246.8|47
1635383700000|2021-10-28 01:15:00|1249.5|1248.3|1250|1248.8|1250.7|1249.5|1249.5|1248.3|57
1635384000000|2021-10-28 01:20:00|1250.2|1249|1250.8|1249.6|1250.8|1249.6|1250|1248.8|46
1635384300000|2021-10-28 01:25:00|1251|1249.8|1252|1250.8|1252.3|1251.1|1250.8|1249.6|88
1635384600000|2021-10-28 01:30:00|1252.3|1251.1|1250.7|1249.5|1252.3|1251.1|1250.7|1249.5|1076
1635384900000|2021-10-28 01:35:00|1250.8|1249.6|1250.8|1249.6|1251.4|1250.2|1250.4|1249.2|26
1635385200000|2021-10-28 01:40:00|1250.9|1249.7|1250|1248.8|1250.9|1249.7|1249.9|1248.7|24
1635385500000|2021-10-28 01:45:00|1250.3|1249.1|1250.5|1249.3|1250.5|1249.3|1249.9|1248.7|37
1635385800000|2021-10-28 01:50:00|1250.7|1249.5|1250.2|1249|1250.7|1249.5|1250.2|1249|107
1635386100000|2021-10-28 01:55:00|1250.3|1249.1|1249|1247.8|1250.7|1249.5|1249|1247.8|50
1635386400000|2021-10-28 02:00:00|1249.2|1248|1248.4|1247.2|1249.3|1248.1|1248.4|1247.2|128
1635386700000|2021-10-28 02:05:00|1248.5|1247.3|1247.7|1246.5|1248.5|1247.3|1247.4|1246.2|62
1635387000000|2021-10-28 02:10:00|1247.8|1246.6|1247.8|1246.6|1248.3|1247.1|1247.5|1246.3|128
1635387300000|2021-10-28 02:15:00|1248|1246.8|1248.2|1247|1248.3|1247.1|1247.9|1246.7|24
1635387600000|2021-10-28 02:20:00|1248|1246.8|1246.5|1245.3|1248|1246.8|1246.5|1245.3|42
1635387900000|2021-10-28 02:25:00|1246.4|1245.2|1247|1245.8|1247|1245.8|1246.3|1245.1|44
1635388200000|2021-10-28 02:30:00|1246.9|1245.7|1246|1244.8|1246.9|1245.7|1245.5|1244.3|109
1635388500000|2021-10-28 02:35:00|1245.8|1244.6|1247.4|1246.2|1247.4|1246.2|1245.7|1244.5|37
1635388800000|2021-10-28 02:40:00|1247.3|1246.1|1247.7|1246.5|1247.8|1246.6|1246.9|1245.7|25
1635389100000|2021-10-28 02:45:00|1247.5|1246.3|1248.4|1247.2|1249.2|1248|1247.5|1246.3|39
1635389400000|2021-10-28 02:50:00|1248.5|1247.3|1249.4|1248.2|1249.8|1248.6|1248.4|1247.2|37
1635389700000|2021-10-28 02:55:00|1250|1248.8|1249.3|1248.1|1250.2|1249|1249.3|1248.1|46
1635390000000|2021-10-28 03:00:00|1249.4|1248.2|1247.9|1246.7|1249.4|1248.2|1247.7|1246.5|26
1635390300000|2021-10-28 03:05:00|1248|1246.8|1248.3|1247.1|1248.8|1247.6|1247.9|1246.7|39
1635390600000|2021-10-28 03:10:00|1248.2|1247|1247.9|1246.7|1248.5|1247.3|1247.4|1246.2|37
1635390900000|2021-10-28 03:15:00|1247.8|1246.6|1248.2|1247|1248.2|1247|1247.5|1246.3|94
1635391200000|2021-10-28 03:20:00|1248.1|1246.9|1247.8|1246.6|1248.6|1247.4|1247.7|1246.5|42
1635391500000|2021-10-28 03:25:00|1247.7|1246.5|1246.9|1245.7|1247.7|1246.5|1246.8|1245.6|59
1635391800000|2021-10-28 03:30:00|1246.8|1245.6|1246.7|1245.5|1247.2|1246|1246.7|1245.5|27
1635392100000|2021-10-28 03:35:00|1246.8|1245.6|1246.8|1245.6|1246.9|1245.7|1246.7|1245.5|14
1635392400000|2021-10-28 03:40:00|1246.6|1245.4|1246.4|1245.2|1246.6|1245.4|1246.1|1244.9|33
1635392700000|2021-10-28 03:45:00|1246.3|1245.1|1246.1|1244.9|1246.3|1245.1|1246.1|1244.9|37
1635393000000|2021-10-28 03:50:00|1246.3|1245.1|1246.2|1245|1246.4|1245.2|1246.1|1244.9|16
1635393300000|2021-10-28 03:55:00|1246.1|1244.9|1246.1|1244.9|1246.2|1245|1246.1|1244.9|9
1635393600000|2021-10-28 04:00:00|1246|1244.8|1245.8|1244.6|1246.1|1244.9|1245.8|1244.6|23
1635393900000|2021-10-28 04:05:00|1245.9|1244.7|1246.2|1245|1246.2|1245|1245.7|1244.5|21
1635394200000|2021-10-28 04:10:00|1246.3|1245.1|1246|1244.8|1246.5|1245.3|1246|1244.8|13
1635394500000|2021-10-28 04:15:00|1245.8|1244.6|1245.8|1244.6|1246|1244.8|1245.8|1244.6|222
1635394800000|2021-10-28 04:20:00|1245.9|1244.7|1245.9|1244.7|1245.9|1244.7|1245.8|1244.6|59
1635395100000|2021-10-28 04:25:00|1246.2|1245|1246.2|1245|1246.2|1245|1246.1|1244.9|14
1635395400000|2021-10-28 04:30:00|1246.4|1245.2|1246.2|1245|1246.8|1245.6|1245.8|1244.6|22
1635395700000|2021-10-28 04:35:00|1246.1|1244.9|1246.1|1244.9|1246.2|1245|1245.9|1244.7|2
1635396000000|2021-10-28 04:40:00|1246.2|1245|1246.3|1245.1|1246.3|1245.1|1246.1|1244.9|2
1635396300000|2021-10-28 04:45:00|1246.4|1245.2|1246.4|1245.2|1246.4|1245.2|1246.2|1245|16
1635396600000|2021-10-28 04:50:00|1246.3|1245.1|1246.2|1245|1246.3|1245.1|1246.1|1244.9|3
1635396900000|2021-10-28 04:55:00|1246.3|1245.1|1246.3|1245.1|1246.7|1245.5|1246.3|1245.1|4
1635397200000|2021-10-28 05:00:00|1246.1|1244.9|1246.6|1245.4|1246.6|1245.4|1246.1|1244.9|7
1635397500000|2021-10-28 05:05:00|1246.4|1245.2|1246.4|1245.2|1246.4|1245.2|1246.3|1245.1|5
1635397800000|2021-10-28 05:10:00|1246.6|1245.4|1246.7|1245.5|1246.8|1245.6|1246.6|1245.4|11
1635398100000|2021-10-28 05:15:00|1246.6|1245.4|1246.7|1245.5|1246.7|1245.5|1246.6|1245.4|0
1635398400000|2021-10-28 05:20:00|1246.6|1245.4|1246.2|1245|1246.6|1245.4|1246.2|1245|7
1635398700000|2021-10-28 05:25:00|1246.1|1244.9|1246.2|1245|1246.2|1245|1245.8|1244.6|19
1635399000000|2021-10-28 05:30:00|1246.3|1245.1|1245.6|1244.4|1246.7|1245.5|1244.9|1243.7|133
1635399300000|2021-10-28 05:35:00|1245.4|1244.2|1244.1|1242.9|1245.4|1244.2|1244.1|1242.9|99
1635399600000|2021-10-28 05:40:00|1244.2|1243|1246.3|1245.1|1246.6|1245.4|1244.1|1242.9|79
1635399900000|2021-10-28 05:45:00|1246.6|1245.4|1247.1|1245.9|1247.2|1246|1246.3|1245.1|61
1635400200000|2021-10-28 05:50:00|1247.2|1246|1248.2|1247|1248.3|1247.1|1246.6|1245.4|48
1635400500000|2021-10-28 05:55:00|1248.1|1246.9|1249.3|1248.1|1249.6|1248.4|1247.3|1246.1|90
1635400800000|2021-10-28 06:00:00|1249.2|1248|1250.4|1249.2|1251.1|1249.9|1248.8|1247.6|177
1635401100000|2021-10-28 06:05:00|1250.6|1249.4|1248.8|1247.6|1250.8|1249.6|1248.7|1247.5|72
1635401400000|2021-10-28 06:10:00|1249.1|1247.9|1250.7|1249.5|1250.8|1249.6|1248.7|1247.5|53
1635401700000|2021-10-28 06:15:00|1250.6|1249.4|1251.8|1250.6|1252.1|1250.9|1250.3|1249.1|264
1635402000000|2021-10-28 06:20:00|1251.9|1250.7|1251.2|1250|1251.9|1250.7|1250.8|1249.6|106
1635402300000|2021-10-28 06:25:00|1251.1|1249.9|1252.1|1250.9|1252.3|1251.1|1251.1|1249.9|49
1635402600000|2021-10-28 06:30:00|1251.8|1250.6|1251.1|1249.9|1252.1|1250.9|1250.8|1249.6|146
1635402900000|2021-10-28 06:35:00|1251.3|1250.1|1251.8|1250.6|1251.8|1250.6|1251.1|1249.9|151
1635403200000|2021-10-28 06:40:00|1251.7|1250.5|1251.9|1250.7|1252.3|1251.1|1251.4|1250.2|43
1635403500000|2021-10-28 06:45:00|1251.8|1250.6|1251.3|1250.1|1251.8|1250.6|1251.1|1249.9|30
1635403800000|2021-10-28 06:50:00|1251.2|1250|1251.1|1249.9|1251.2|1250|1250.6|1249.4|118
1635404100000|2021-10-28 06:55:00|1251|1249.8|1251.7|1250.5|1251.8|1250.6|1250.9|1249.7|27
1635404400000|2021-10-28 07:00:00|1251.6|1250.4|1253.1|1251.9|1253.3|1252.1|1251.6|1250.4|286
1635404700000|2021-10-28 07:05:00|1252.9|1251.7|1252.8|1251.6|1253.3|1252.1|1252.6|1251.4|90
1635405000000|2021-10-28 07:10:00|1252.7|1251.5|1253.2|1252|1253.6|1252.4|1252.6|1251.4|116
1635405300000|2021-10-28 07:15:00|1252.8|1251.6|1252.9|1251.7|1253.2|1252|1252.6|1251.4|87
1635405600000|2021-10-28 07:20:00|1252.8|1251.6|1251.8|1250.6|1253.1|1251.9|1251.8|1250.6|51
1635405900000|2021-10-28 07:25:00|1252|1250.8|1253.3|1252.1|1253.3|1252.1|1251.9|1250.7|45
1635406200000|2021-10-28 07:30:00|1253.1|1251.9|1252.6|1251.4|1253.7|1252.5|1252.6|1251.4|38
1635406500000|2021-10-28 07:35:00|1252.8|1251.6|1252.8|1251.6|1253.2|1252|1252.8|1251.6|37
1635406800000|2021-10-28 07:40:00|1252.9|1251.7|1252.6|1251.4|1253.1|1251.9|1252.6|1251.4|17
1635407100000|2021-10-28 07:45:00|1252.8|1251.6|1252.5|1251.3|1253.1|1251.9|1252|1250.8|30
1635407400000|2021-10-28 07:50:00|1252.6|1251.4|1251.6|1250.4|1252.7|1251.5|1251.2|1250|35
1635407700000|2021-10-28 07:55:00|1251.8|1250.6|1252.1|1250.9|1252.5|1251.3|1251.6|1250.4|11
1635408000000|2021-10-28 08:00:00|1252|1250.8|1252.4|1251.2|1252.6|1251.4|1251.2|1250|45
1635408300000|2021-10-28 08:05:00|1252.2|1251|1251.7|1250.5|1252.2|1251|1251.3|1250.1|20
1635408600000|2021-10-28 08:10:00|1251.8|1250.6|1252.2|1251|1252.3|1251.1|1251.7|1250.5|17
1635408900000|2021-10-28 08:15:00|1251.6|1250.4|1252|1250.8|1252.2|1251|1251.3|1250.1|36
1635409200000|2021-10-28 08:20:00|1251.8|1250.6|1251.7|1250.5|1251.8|1250.6|1250.6|1249.4|31
1635409500000|2021-10-28 08:25:00|1251.8|1250.6|1252.2|1251|1252.2|1251|1251.1|1249.9|13
1635409800000|2021-10-28 08:30:00|1252.3|1251.1|1252.8|1251.6|1253.3|1252.1|1252.2|1251|62
1635410100000|2021-10-28 08:35:00|1253|1251.8|1253.1|1251.9|1253.3|1252.1|1252.7|1251.5|105
1635410400000|2021-10-28 08:40:00|1253|1251.8|1253.3|1252.1|1253.7|1252.5|1253|1251.8|108
1635410700000|2021-10-28 08:45:00|1253.2|1252|1253|1251.8|1253.2|1252|1252.6|1251.4|10
1635411000000|2021-10-28 08:50:00|1253.3|1252.1|1252.3|1251.1|1253.3|1252.1|1252.2|1251|44
1635411300000|2021-10-28 08:55:00|1252.2|1251|1252.7|1251.5|1252.7|1251.5|1252.1|1250.9|8
1635411600000|2021-10-28 09:00:00|1252.6|1251.4|1252.2|1251|1252.7|1251.5|1251.8|1250.6|42
1635411900000|2021-10-28 09:05:00|1252.1|1250.9|1252.8|1251.6|1252.8|1251.6|1252.1|1250.9|7
1635412200000|2021-10-28 09:10:00|1253.1|1251.9|1253|1251.8|1253.6|1252.4|1252.8|1251.6|62
1635412500000|2021-10-28 09:15:00|1252.8|1251.6|1252.5|1251.3|1253|1251.8|1252.1|1250.9|35
1635412800000|2021-10-28 09:20:00|1252.8|1251.6|1253|1251.8|1253.2|1252|1252.8|1251.6|8
1635413100000|2021-10-28 09:25:00|1252.8|1251.6|1253|1251.8|1253.1|1251.9|1252.7|1251.5|3
1635413400000|2021-10-28 09:30:00|1252.8|1251.6|1252.6|1251.4|1253.1|1251.9|1252|1250.8|413
1635413700000|2021-10-28 09:35:00|1252.5|1251.3|1252.5|1251.3|1252.8|1251.6|1252.2|1251|14
1635414000000|2021-10-28 09:40:00|1252.6|1251.4|1253.1|1251.9|1253.1|1251.9|1252.3|1251.1|15
1635414300000|2021-10-28 09:45:00|1253|1251.8|1253.7|1252.5|1253.8|1252.6|1252.8|1251.6|37
1635414600000|2021-10-28 09:50:00|1253.6|1252.4|1253.5|1252.3|1253.8|1252.6|1253.5|1252.3|17
1635414900000|2021-10-28 09:55:00|1253.6|1252.4|1253.5|1252.3|1253.8|1252.6|1253.3|1252.1|8
1635415200000|2021-10-28 10:00:00|1253.3|1252.1|1253.1|1251.9|1253.5|1252.3|1252.1|1250.9|93
1635415500000|2021-10-28 10:05:00|1252.8|1251.6|1253.6|1252.4|1253.6|1252.4|1252.8|1251.6|76
1635415800000|2021-10-28 10:10:00|1253.5|1252.3|1253.7|1252.5|1253.8|1252.6|1253.3|1252.1|11
1635416100000|2021-10-28 10:15:00|1253.8|1252.6|1254|1252.8|1254.6|1253.4|1253.6|1252.4|58
1635416400000|2021-10-28 10:20:00|1253.8|1252.6|1253.3|1252.1|1254|1252.8|1253.3|1252.1|12
1635416700000|2021-10-28 10:25:00|1253.6|1252.4|1253.7|1252.5|1254|1252.8|1253.6|1252.4|11
1635417000000|2021-10-28 10:30:00|1253.6|1252.4|1253.3|1252.1|1253.6|1252.4|1253.3|1252.1|86
1635417300000|2021-10-28 10:35:00|||||||||35
1635417600000|2021-10-28 10:40:00|1252.7|1251.5|1252.8|1251.6|1253|1251.8|1252.6|1251.4|33
1635417900000|2021-10-28 10:45:00|1252.7|1251.5|1252.6|1251.4|1253.3|1252.1|1252.6|1251.4|14
1635418200000|2021-10-28 10:50:00|1252.7|1251.5|1252.8|1251.6|1253.1|1251.9|1252.6|1251.4|18
1635418500000|2021-10-28 10:55:00|1252.7|1251.5|1252.9|1251.7|1253|1251.8|1252.3|1251.1|16
1635418800000|2021-10-28 11:00:00|1253.1|1251.9|1253.3|1252.1|1253.7|1252.5|1252.8|1251.6|34
1635419100000|2021-10-28 11:05:00|1253.2|1252|1252.7|1251.5|1253.3|1252.1|1252.6|1251.4|21
1635419400000|2021-10-28 11:10:00|1252.8|1251.6|1252.6|1251.4|1253.1|1251.9|1252.6|1251.4|27
1635419700000|2021-10-28 11:15:00|1252.5|1251.3|1250.7|1249.5|1252.5|1251.3|1250.6|1249.4|300
1635420000000|2021-10-28 11:20:00|1250.4|1249.2|1250.8|1249.6|1250.9|1249.7|1250.3|1249.1|193
1635420300000|2021-10-28 11:25:00|1250.7|1249.5|1251|1249.8|1251.2|1250|1250.6|1249.4|37
1635420600000|2021-10-28 11:30:00|1250.9|1249.7|1251.1|1249.9|1251.4|1250.2|1250.3|1249.1|186
1635420900000|2021-10-28 11:35:00|1251|1249.8|1251.1|1249.9|1251.6|1250.4|1250.6|1249.4|126
1635421200000|2021-10-28 11:40:00|1251.2|1250|1251.4|1250.2|1251.5|1250.3|1251.2|1250|154
1635421500000|2021-10-28 11:45:00|1251.5|1250.3|1251.7|1250.5|1251.9|1250.7|1251.4|1250.2|96
1635421800000|2021-10-28 11:50:00|1251.9|1250.7|1251.5|1250.3|1251.9|1250.7|1251.2|1250|44
1635422100000|2021-10-28 11:55:00|1251.6|1250.4|1251.5|1250.3|1251.7|1250.5|1251.1|1249.9|62
1635422400000|2021-10-28 12:00:00|1251.6|1250.4|1250|1248.8|1251.7|1250.5|1249.9|1248.7|446
1635422700000|2021-10-28 12:05:00|1249.9|1248.7|1250.4|1249.2|1250.4|1249.2|1249.1|1247.9|618
1635423000000|2021-10-28 12:10:00|1250.6|1249.4|1250.2|1249|1250.6|1249.4|1249.9|1248.7|195
1635423300000|2021-10-28 12:15:00|1250.4|1249.2|1250.6|1249.4|1250.7|1249.5|1250.1|1248.9|53
1635423600000|2021-10-28 12:20:00|1250.7|1249.5|1249.4|1248.2|1250.9|1249.7|1249.1|1247.9|103
1635423900000|2021-10-28 12:25:00|1249.3|1248.1|1250.2|1249|1250.4|1249.2|1249.1|1247.9|48
1635424200000|2021-10-28 12:30:00|1249.6|1248.4|1247.7|1246.5|1250.1|1248.9|1247.6|1246.4|721
1635424500000|2021-10-28 12:35:00|1247.6|1246.4|1246.2|1245|1248.1|1246.9|1245.9|1244.7|335
1635424800000|2021-10-28 12:40:00|1246.4|1245.2|1246.9|1245.7|1246.9|1245.7|1245.9|1244.7|394
1635427800000|2021-10-28 13:30:00|1248.9|1247.7|1248.1|1246.9|1251.1|1249.9|1247.4|1246.2|3314
1635428100000|2021-10-28 13:35:00|1248.2|1247|1249.6|1248.4|1250.1|1248.9|1246.1|1244.9|1520
1635428400000|2021-10-28 13:40:00|1249.9|1248.7|1252.7|1251.5|1253.1|1251.9|1248.4|1247.2|1701
1635428700000|2021-10-28 13:45:00|1252.6|1251.4|1254.1|1252.9|1254.9|1253.7|1251.6|1250.4|1409
1635429000000|2021-10-28 13:50:00|1254.2|1253|1256.1|1254.9|1256.6|1255.4|1253.6|1252.4|966
1635429300000|2021-10-28 13:55:00|1256.2|1255|1256.4|1255.2|1258.5|1257.3|1255.1|1253.9|2570
1635429600000|2021-10-28 14:00:00|1256.5|1255.3|1256.1|1254.9|1258.1|1256.9|1255.9|1254.7|2241
1635429900000|2021-10-28 14:05:00|1256.4|1255.2|1257.1|1255.9|1257.9|1256.7|1255.9|1254.7|1082
1635430200000|2021-10-28 14:10:00|1257.4|1256.2|1258.9|1257.7|1259.9|1258.7|1257.3|1256.1|2049
1635430500000|2021-10-28 14:15:00|1258.7|1257.5|1258.4|1257.2|1259.1|1257.9|1256.9|1255.7|942
1635430800000|2021-10-28 14:20:00|1258.6|1257.4|1259.6|1258.4|1260.4|1259.2|1258.4|1257.2|1348
1635431100000|2021-10-28 14:25:00|1259.5|1258.3|1259.9|1258.7|1260.9|1259.7|1259.4|1258.2|1815
1635431400000|2021-10-28 14:30:00|1260.1|1258.9|1258.1|1256.9|1260.1|1258.9|1257.4|1256.2|1330
1635431700000|2021-10-28 14:35:00|1258.2|1257|1254.6|1253.4|1258.4|1257.2|1254.1|1252.9|1708
1635432000000|2021-10-28 14:40:00|1254.9|1253.7|1255.1|1253.9|1255.9|1254.7|1253.9|1252.7|1439
1635432300000|2021-10-28 14:45:00|1255.4|1254.2|1254.7|1253.5|1255.6|1254.4|1254.1|1252.9|1509
1635432600000|2021-10-28 14:50:00|1254.9|1253.7|1255.6|1254.4|1256.5|1255.3|1254.4|1253.2|1092
1635432900000|2021-10-28 14:55:00|1255.8|1254.6|1256.1|1254.9|1256.6|1255.4|1255.8|1254.6|558
1635433200000|2021-10-28 15:00:00|1256.4|1255.2|1255.6|1254.4|1256.4|1255.2|1255.4|1254.2|490
1635433500000|2021-10-28 15:05:00|1255.8|1254.6|1253.4|1252.2|1256.1|1254.9|1253.4|1252.2|649
1635433800000|2021-10-28 15:10:00|1253.1|1251.9|1251.5|1250.3|1253.6|1252.4|1251.1|1249.9|1052
1635434100000|2021-10-28 15:15:00|1251.4|1250.2|1249.4|1248.2|1251.4|1250.2|1248.6|1247.4|1406
1635434400000|2021-10-28 15:20:00|1249.6|1248.4|1251.1|1249.9|1251.4|1250.2|1249.1|1247.9|791
1635434700000|2021-10-28 15:25:00|1250.9|1249.7|1249.1|1247.9|1251|1249.8|1248.9|1247.7|1736
1635435000000|2021-10-28 15:30:00|1249|1247.8|1248.1|1246.9|1250.1|1248.9|1247.9|1246.7|2253
1635435300000|2021-10-28 15:35:00|1247.9|1246.7|1247.9|1246.7|1248.9|1247.7|1247.4|1246.2|2710
1635435600000|2021-10-28 15:40:00|1248.1|1246.9|1248|1246.8|1249.5|1248.3|1247.9|1246.7|1765
1635435900000|2021-10-28 15:45:00|1247.9|1246.7|1248.4|1247.2|1248.6|1247.4|1247.9|1246.7|542
1635436200000|2021-10-28 15:50:00|1248.6|1247.4|1248.1|1246.9|1249.1|1247.9|1248.1|1246.9|1015
1635436500000|2021-10-28 15:55:00|1248.3|1247.1|1249.4|1248.2|1249.6|1248.4|1248.1|1246.9|426
1635436800000|2021-10-28 16:00:00|1249.5|1248.3|1248.6|1247.4|1250.1|1248.9|1248.1|1246.9|560
1635437100000|2021-10-28 16:05:00|1248.3|1247.1|1247.6|1246.4|1248.9|1247.7|1247.4|1246.2|429
1635437400000|2021-10-28 16:10:00|1247.8|1246.6|1245.6|1244.4|1248|1246.8|1245.1|1243.9|698
1635437700000|2021-10-28 16:15:00|1245.9|1244.7|1245.4|1244.2|1246.1|1244.9|1245.1|1243.9|465
1635438000000|2021-10-28 16:20:00|1245.5|1244.3|1246.1|1244.9|1246.1|1244.9|1244.9|1243.7|679
1635438300000|2021-10-28 16:25:00|1245.9|1244.7|1245.1|1243.9|1246.4|1245.2|1245.1|1243.9|1380
1635438600000|2021-10-28 16:30:00|1245.3|1244.1|1245.9|1244.7|1246.4|1245.2|1245.3|1244.1|660
1635438900000|2021-10-28 16:35:00|1245.6|1244.4|1244.6|1243.4|1245.9|1244.7|1244.6|1243.4|596
1635439200000|2021-10-28 16:40:00|1244.4|1243.2|1244.9|1243.7|1245.1|1243.9|1243.6|1242.4|1272
1635439500000|2021-10-28 16:45:00|1245|1243.8|1246.1|1244.9|1246.1|1244.9|1244.9|1243.7|1230
1635439800000|2021-10-28 16:50:00|1245.9|1244.7|1246.4|1245.2|1247.1|1245.9|1245.1|1243.9|884
1635440100000|2021-10-28 16:55:00|1246.1|1244.9|1242.6|1241.4|1246.1|1244.9|1242.1|1240.9|1511
1635440400000|2021-10-28 17:00:00|1242.9|1241.7|1244.4|1243.2|1244.4|1243.2|1242.3|1241.1|1696
1635440700000|2021-10-28 17:05:00|1244.6|1243.4|1245.9|1244.7|1246.4|1245.2|1244.4|1243.2|616
1635441000000|2021-10-28 17:10:00|1245.8|1244.6|1247|1245.8|1247.6|1246.4|1245.6|1244.4|1170
1635441300000|2021-10-28 17:15:00|1246.9|1245.7|1247.1|1245.9|1247.4|1246.2|1246.4|1245.2|958
1635441600000|2021-10-28 17:20:00|1247|1245.8|1247.1|1245.9|1247.4|1246.2|1246.4|1245.2|668
1635441900000|2021-10-28 17:25:00|1246.9|1245.7|1248.1|1246.9|1248.4|1247.2|1246.9|1245.7|885
1635442200000|2021-10-28 17:30:00|1247.9|1246.7|1247.4|1246.2|1247.9|1246.7|1246.9|1245.7|928
1635442500000|2021-10-28 17:35:00|1247.3|1246.1|1248.4|1247.2|1248.6|1247.4|1246.9|1245.7|841
1635442800000|2021-10-28 17:40:00|1248.2|1247|1247.4|1246.2|1248.6|1247.4|1247.4|1246.2|585
1635443100000|2021-10-28 17:45:00|1247.6|1246.4|1247.1|1245.9|1247.9|1246.7|1247.1|1245.9|1213
1635443400000|2021-10-28 17:50:00|1247.2|1246|1246.4|1245.2|1247.7|1246.5|1246|1244.8|3753
1635443700000|2021-10-28 17:55:00|1246.7|1245.5|1246.4|1245.2|1246.7|1245.5|1245.7|1244.5|1484
1635444000000|2021-10-28 18:00:00|1246.5|1245.3|1247.7|1246.5|1248.9|1247.7|1246.4|1245.2|1580
1635444300000|2021-10-28 18:05:00|1247.8|1246.6|1246.9|1245.7|1247.8|1246.6|1246.9|1245.7|1315
1635444600000|2021-10-28 18:10:00|1247.2|1246|1247.9|1246.7|1247.9|1246.7|1245.9|1244.7|3107
1635444900000|2021-10-28 18:15:00|1247.7|1246.5|1247|1245.8|1248.1|1246.9|1246.9|1245.7|1853
1635465600000|2021-10-29 00:00:00|1244.1|1242.9|1245.8|1244.6|1246|1244.8|1242.7|1241.5|1533
1635465900000|2021-10-29 00:05:00|1246|1244.8|1245.8|1244.6|1246|1244.8|1245.2|1244|91
1635466200000|2021-10-29 00:10:00|1246|1244.8|1245.8|1244.6|1246|1244.8|1245.5|1244.3|166
1635466500000|2021-10-29 00:15:00|1246|1244.8|1246.8|1245.6|1247|1245.8|1246|1244.8|142
1635466800000|2021-10-29 00:20:00|1247|1245.8|1246.8|1245.6|1247|1245.8|1246.5|1245.3|56
1635467100000|2021-10-29 00:25:00|1246.7|1245.5|1246.7|1245.5|1247|1245.8|1246.5|1245.3|24
1635467400000|2021-10-29 00:30:00|1246.6|1245.4|1246.3|1245.1|1247|1245.8|1246.1|1244.9|272
1635467700000|2021-10-29 00:35:00|1246.2|1245|1246|1244.8|1246.2|1245|1245.4|1244.2|89
1635468000000|2021-10-29 00:40:00|1246.1|1244.9|1246.2|1245|1246.2|1245|1245.8|1244.6|17
1635468300000|2021-10-29 00:45:00|1246.3|1245.1|1246.3|1245.1|1246.5|1245.3|1246.2|1245|20
1635468600000|2021-10-29 00:50:00|1246|1244.8|1246|1244.8|1246|1244.8|1245.7|1244.5|18
1635468900000|2021-10-29 00:55:00|1245.8|1244.6|1245.7|1244.5|1246.2|1245|1245.7|1244.5|32
1635469200000|2021-10-29 01:00:00|1245.6|1244.4|1248.6|1247.4|1248.8|1247.6|1245.2|1244|281
1635469500000|2021-10-29 01:05:00|1248.7|1247.5|1245|1243.8|1249|1247.8|1245|1243.8|300
1635469800000|2021-10-29 01:10:00|1244.7|1243.5|1245.6|1244.4|1245.7|1244.5|1244.6|1243.4|151
1635470100000|2021-10-29 01:15:00|1245.5|1244.3|1246.5|1245.3|1246.5|1245.3|1245.2|1244|182
1635470400000|2021-10-29 01:20:00|1246.6|1245.4|1246.7|1245.5|1247.1|1245.9|1245.2|1244|105
1635470700000|2021-10-29 01:25:00|1246.5|1245.3|1247.5|1246.3|1248|1246.8|1246.3|1245.1|42
1635471000000|2021-10-29 01:30:00|1247.6|1246.4|1248|1246.8|1248.2|1247|1247.5|1246.3|42
1635471300000|2021-10-29 01:35:00|1248.2|1247|1248.9|1247.7|1249|1247.8|1248.2|1247|99
1635471600000|2021-10-29 01:40:00|1248.7|1247.5|1248.7|1247.5|1249|1247.8|1248.2|1247|249
1635471900000|2021-10-29 01:45:00|1248.5|1247.3|1249.1|1247.9|1249.6|1248.4|1248.2|1247|588
1635472200000|2021-10-29 01:50:00|1249|1247.8|1250|1248.8|1250|1248.8|1249|1247.8|183
1635472500000|2021-10-29 01:55:00|1250.2|1249|1252|1250.8|1252|1250.8|1250.2|1249|377
1635472800000|2021-10-29 02:00:00|1251.9|1250.7|1250.7|1249.5|1252|1250.8|1250.7|1249.5|272
1635473100000|2021-10-29 02:05:00|1250.6|1249.4|1250.4|1249.2|1250.7|1249.5|1250.2|1249|29
1635473400000|2021-10-29 02:10:00|1250.1|1248.9|1251.4|1250.2|1251.4|1250.2|1250.1|1248.9|46
1635473700000|2021-10-29 02:15:00|1251.2|1250|1251.4|1250.2|1251.5|1250.3|1251.2|1250|33
1635474000000|2021-10-29 02:20:00|1251.2|1250|1250.7|1249.5|1251.4|1250.2|1250.7|1249.5|27
1635474300000|2021-10-29 02:25:00|1251|1249.8|1251.1|1249.9|1251.2|1250|1250.7|1249.5|18
1635474600000|2021-10-29 02:30:00|1251|1249.8|1251.2|1250|1251.4|1250.2|1250.5|1249.3|60
1635474900000|2021-10-29 02:35:00|1251.1|1249.9|1251.7|1250.5|1251.7|1250.5|1251|1249.8|76
1635475200000|2021-10-29 02:40:00|1251.6|1250.4|1251.4|1250.2|1252|1250.8|1251.2|1250|67
1635475500000|2021-10-29 02:45:00|1251.2|1250|1251.4|1250.2|1252|1250.8|1251.2|1250|7
1635475800000|2021-10-29 02:50:00|1251.6|1250.4|1251|1249.8|1251.6|1250.4|1250.9|1249.7|31
1635476100000|2021-10-29 02:55:00|1251.1|1249.9|1250.7|1249.5|1251.2|1250|1250.5|1249.3|16
1635476400000|2021-10-29 03:00:00|1250.5|1249.3|1251|1249.8|1251.1|1249.9|1250.4|1249.2|41
1635476700000|2021-10-29 03:05:00|1251.1|1249.9|1251.2|1250|1252|1250.8|1251.1|1249.9|53
1635477000000|2021-10-29 03:10:00|1251.5|1250.3|1251.6|1250.4|1251.7|1250.5|1251.2|1250|13
1635477300000|2021-10-29 03:15:00|1251.7|1250.5|1251|1249.8|1251.9|1250.7|1250.7|1249.5|29
1635477600000|2021-10-29 03:20:00|1250.9|1249.7|1251.6|1250.4|1252.1|1250.9|1250.9|1249.7|62
1635477900000|2021-10-29 03:25:00|1251.7|1250.5|1252.5|1251.3|1252.7|1251.5|1251.7|1250.5|93
1635478200000|2021-10-29 03:30:00|1252.4|1251.2|1252.4|1251.2|1252.6|1251.4|1252.2|1251|13
1635478500000|2021-10-29 03:35:00|1252.5|1251.3|1252.1|1250.9|1252.5|1251.3|1252|1250.8|13
1635478800000|2021-10-29 03:40:00|1252|1250.8|1252.2|1251|1252.2|1251|1252|1250.8|5
1635479100000|2021-10-29 03:45:00|1252|1250.8|1251.7|1250.5|1252|1250.8|1251.5|1250.3|55
1635479400000|2021-10-29 03:50:00|1251.5|1250.3|1251.5|1250.3|1251.6|1250.4|1251.5|1250.3|12
1635479700000|2021-10-29 03:55:00|1251.7|1250.5|1251|1249.8|1251.7|1250.5|1251|1249.8|32
1635480000000|2021-10-29 04:00:00|1251.2|1250|1251.1|1249.9|1251.3|1250.1|1251.1|1249.9|11
1635480300000|2021-10-29 04:05:00|1251.5|1250.3|1251.4|1250.2|1251.7|1250.5|1251.3|1250.1|21
1635480600000|2021-10-29 04:10:00|1251.5|1250.3|1252.2|1251|1252.2|1251|1251.5|1250.3|25
1635480900000|2021-10-29 04:15:00|1252.1|1250.9|1252|1250.8|1252.3|1251.1|1252|1250.8|15
1635481200000|2021-10-29 04:20:00|1251.9|1250.7|1251.9|1250.7|1252|1250.8|1251.9|1250.7|4
1635481500000|2021-10-29 04:25:00|1252|1250.8|1251.5|1250.3|1252|1250.8|1251.5|1250.3|4
1635481800000|2021-10-29 04:30:00|1251.6|1250.4|1252.1|1250.9|1252.1|1250.9|1251.5|1250.3|13
1635482100000|2021-10-29 04:35:00|1252|1250.8|1252|1250.8|1252|1250.8|1252|1250.8|1
1635482400000|2021-10-29 04:40:00|1251.9|1250.7|1251.9|1250.7|1252.1|1250.9|1251.9|1250.7|14
1635482700000|2021-10-29 04:45:00|1251.8|1250.6|1251.9|1250.7|1251.9|1250.7|1251.8|1250.6|4
1635483000000|2021-10-29 04:50:00|1251.8|1250.6|1251.9|1250.7|1251.9|1250.7|1251.8|1250.6|5
1635483300000|2021-10-29 04:55:00|||||||||9
1635483600000|2021-10-29 05:00:00|1251.8|1250.6|1251.8|1250.6|1251.8|1250.6|1251.5|1250.3|10
1635483900000|2021-10-29 05:05:00|1251.9|1250.7|1251.6|1250.4|1251.9|1250.7|1251.5|1250.3|13
1635484200000|2021-10-29 05:10:00|1252.3|1251.1|1252.4|1251.2|1252.4|1251.2|1252.1|1250.9|14
1635484500000|2021-10-29 05:15:00|1252.3|1251.1|1252.4|1251.2|1252.4|1251.2|1252.1|1250.9|7
1635484800000|2021-10-29 05:20:00|1252.3|1251.1|1252.3|1251.1|1252.4|1251.2|1252|1250.8|9
1635485100000|2021-10-29 05:25:00|1252.4|1251.2|1252.5|1251.3|1252.5|1251.3|1252.3|1251.1|14
1635485400000|2021-10-29 05:30:00|1252.8|1251.6|1254.3|1253.1|1254.5|1253.3|1252.8|1251.6|213
1635485700000|2021-10-29 05:35:00|1254.5|1253.3|1255|1253.8|1255|1253.8|1254|1252.8|263
1635486000000|2021-10-29 05:40:00|1255.1|1253.9|1255.3|1254.1|1256|1254.8|1255.1|1253.9|172
1635486300000|2021-10-29 05:45:00|1255.4|1254.2|1255.3|1254.1|1256|1254.8|1255|1253.8|64
1635486600000|2021-10-29 05:50:00|1254.8|1253.6|1255.4|1254.2|1255.5|1254.3|1254.8|1253.6|114
1635486900000|2021-10-29 05:55:00|1255.5|1254.3|1255.8|1254.6|1255.9|1254.7|1255|1253.8|95
1635487200000|2021-10-29 06:00:00|1255.9|1254.7|1255.1|1253.9|1256.8|1255.6|1254.5|1253.3|179
1635487500000|2021-10-29 06:05:00|1255|1253.8|1254.4|1253.2|1255.9|1254.7|1254.3|1253.1|111
1635487800000|2021-10-29 06:10:00|1254.5|1253.3|1254.3|1253.1|1254.6|1253.4|1254|1252.8|21
1635488100000|2021-10-29 06:15:00|1254.1|1252.9|1254.1|1252.9|1254.5|1253.3|1253.8|1252.6|46
1635488400000|2021-10-29 06:20:00|1254.3|1253.1|1254.4|1253.2|1254.5|1253.3|1254|1252.8|33
1635488700000|2021-10-29 06:25:00|1254.3|1253.1|1253.7|1252.5|1254.5|1253.3|1253.5|1252.3|29
1635489000000|2021-10-29 06:30:00|1253.6|1252.4|1254.4|1253.2|1254.8|1253.6|1253.6|1252.4|22
1635489300000|2021-10-29 06:35:00|1254.3|1253.1|1254|1252.8|1254.5|1253.3|1253.8|1252.6|28
1635489600000|2021-10-29 06:40:00|1253.9|1252.7|1254|1252.8|1254.4|1253.2|1253.9|1252.7|38
1635489900000|2021-10-29 06:45:00|1253.8|1252.6|1252.8|1251.6|1253.8|1252.6|1252.8|1251.6|32
1635490200000|2021-10-29 06:50:00|1252.7|1251.5|1254|1252.8|1254|1252.8|1252|1250.8|129
1635490500000|2021-10-29 06:55:00|1253.9|1252.7|1253.8|1252.6|1254.5|1253.3|1253.8|1252.6|41
1635490800000|2021-10-29 07:00:00|1253.7|1252.5|1253.4|1252.2|1254.4|1253.2|1252.8|1251.6|68
1635491100000|2021-10-29 07:05:00|1253.3|1252.1|1254.3|1253.1|1254.3|1253.1|1253.3|1252.1|52
1635491400000|2021-10-29 07:10:00|1254.5|1253.3|1253.9|1252.7|1254.5|1253.3|1253.3|1252.1|98
1635491700000|2021-10-29 07:15:00|1254.1|1252.9|1253.9|1252.7|1254.8|1253.6|1253.9|1252.7|75
1635492000000|2021-10-29 07:20:00|1254|1252.8|1253.8|1252.6|1254.1|1252.9|1253.5|1252.3|21
1635492300000|2021-10-29 07:25:00|1253.9|1252.7|1253.8|1252.6|1254.2|1253|1253.8|1252.6|16
1635492600000|2021-10-29 07:30:00|1254|1252.8|1254.6|1253.4|1254.7|1253.5|1254|1252.8|20
1635492900000|2021-10-29 07:35:00|1254.7|1253.5|1254|1252.8|1254.8|1253.6|1254|1252.8|14
1635493200000|2021-10-29 07:40:00|1254.2|1253|1254.4|1253.2|1254.5|1253.3|1254|1252.8|14
1635493500000|2021-10-29 07:45:00|1254|1252.8|1254|1252.8|1254.4|1253.2|1253.4|1252.2|61
1635493800000|2021-10-29 07:50:00|1254.1|1252.9|1253.9|1252.7|1254.4|1253.2|1253.5|1252.3|37
1635494100000|2021-10-29 07:55:00|1254|1252.8|1254.2|1253|1255.5|1254.3|1254|1252.8|61
1635494400000|2021-10-29 08:00:00|1254|1252.8|1253|1251.8|1254|1252.8|1252.8|1251.6|15
1635494700000|2021-10-29 08:05:00|1253.1|1251.9|1252.4|1251.2|1253.3|1252.1|1251.9|1250.7|45
1635495000000|2021-10-29 08:10:00|1252.5|1251.3|1252.2|1251|1252.5|1251.3|1251.9|1250.7|40
1635495300000|2021-10-29 08:15:00|1252.1|1250.9|1252|1250.8|1252.5|1251.3|1251.9|1250.7|34
1635495600000|2021-10-29 08:20:00|1252.1|1250.9|1251.9|1250.7|1252.8|1251.6|1251.8|1250.6|24
1635495900000|2021-10-29 08:25:00|1251.8|1250.6|1251.4|1250.2|1251.8|1250.6|1251.3|1250.1|28
1635496200000|2021-10-29 08:30:00|1251.3|1250.1|1251|1249.8|1251.8|1250.6|1250.8|1249.6|34
1635496500000|2021-10-29 08:35:00|1250.9|1249.7|1251.3|1250.1|1251.5|1250.3|1250.8|1249.6|14
1635496800000|2021-10-29 08:40:00|1251.4|1250.2|1251.5|1250.3|1251.5|1250.3|1251.2|1250|20
1635497100000|2021-10-29 08:45:00|1251.8|1250.6|1251.8|1250.6|1252.3|1251.1|1251.8|1250.6|97
1635497400000|2021-10-29 08:50:00|1251.4|1250.2|1251.3|1250.1|1251.5|1250.3|1250.9|1249.7|53
1635497700000|2021-10-29 08:55:00|1251.4|1250.2|1252.4|1251.2|1252.5|1251.3|1251.2|1250|50
1635498000000|2021-10-29 09:00:00|1252.3|1251.1|1251.7|1250.5|1252.3|1251.1|1251.4|1250.2|91
1635498300000|2021-10-29 09:05:00|1251.4|1250.2|1251.7|1250.5|1252.2|1251|1251.3|1250.1|31
1635498600000|2021-10-29 09:10:00|1251.5|1250.3|1251.5|1250.3|1251.8|1250.6|1251.5|1250.3|14
1635498900000|2021-10-29 09:15:00|1251.8|1250.6|1252|1250.8|1252.5|1251.3|1251.8|1250.6|30
1635499200000|2021-10-29 09:20:00|1251.7|1250.5|1251.7|1250.5|1251.8|1250.6|1251.3|1250.1|8
1635499500000|2021-10-29 09:25:00|1251.5|1250.3|1251.7|1250.5|1251.8|1250.6|1251.3|1250.1|39
1635499800000|2021-10-29 09:30:00|1251.5|1250.3|1251.5|1250.3|1252|1250.8|1251.4|1250.2|21
1635500100000|2021-10-29 09:35:00|1251.4|1250.2|1252.9|1251.7|1252.9|1251.7|1251.4|1250.2|87
1635500400000|2021-10-29 09:40:00|1252.8|1251.6|1252.9|1251.7|1253|1251.8|1252.5|1251.3|37
1635500700000|2021-10-29 09:45:00|1253|1251.8|1252.3|1251.1|1253|1251.8|1252.3|1251.1|18
1635501000000|2021-10-29 09:50:00|1252.5|1251.3|1252.2|1251|1252.5|1251.3|1252|1250.8|17
1635501300000|2021-10-29 09:55:00|1252.3|1251.1|1252|1250.8|1252.3|1251.1|1251.8|1250.6|15
1635501600000|2021-10-29 10:00:00|1251.9|1250.7|1252.6|1251.4|1252.8|1251.6|1251.9|1250.7|29
1635501900000|2021-10-29 10:05:00|1252.5|1251.3|1251.4|1250.2|1252.5|1251.3|1251.3|1250.1|17
1635502200000|2021-10-29 10:10:00|1251.5|1250.3|1251.5|1250.3|1251.8|1250.6|1251.2|1250|30
1635502500000|2021-10-29 10:15:00|1251.4|1250.2|1251.5|1250.3|1251.8|1250.6|1251.2|1250|6
1635502800000|2021-10-29 10:20:00|1251|1249.8|1251.3|1250.1|1251.3|1250.1|1250.8|1249.6|140
1635503100000|2021-10-29 10:25:00|1251.2|1250|1251.8|1250.6|1251.8|1250.6|1251.2|1250|45
1635503400000|2021-10-29 10:30:00|1251.9|1250.7|1251.9|1250.7|1252|1250.8|1251.8|1250.6|8
1635503700000|2021-10-29 10:35:00|1251.8|1250.6|1252.2|1251|1252.2|1251|1251.5|1250.3|14
1635504000000|2021-10-29 10:40:00|1252|1250.8|1252.6|1251.4|1252.9|1251.7|1252|1250.8|19
1635504300000|2021-10-29 10:45:00|1252.7|1251.5|1251|1249.8|1252.8|1251.6|1251|1249.8|32
1635504600000|2021-10-29 10:50:00|1251.1|1249.9|1250.9|1249.7|1251.3|1250.1|1250.8|1249.6|45
1635504900000|2021-10-29 10:55:00|1251|1249.8|1251.2|1250|1251.3|1250.1|1250.3|1249.1|38
1635505200000|2021-10-29 11:00:00|1251.3|1250.1|1251.3|1250.1|1251.6|1250.4|1251.2|1250|45
1635505500000|2021-10-29 11:05:00|1251.4|1250.2|1251.1|1249.9|1251.4|1250.2|1250.8|1249.6|55
1635505800000|2021-10-29 11:10:00|1250.8|1249.6|1250.3|1249.1|1250.8|1249.6|1250.3|1249.1|32
1635506100000|2021-10-29 11:15:00|1250.2|1249|1250.3|1249.1|1250.6|1249.4|1250.1|1248.9|34
1635506400000|2021-10-29 11:20:00|1250.1|1248.9|1251.1|1249.9|1251.1|1249.9|1249.8|1248.6|49
1635506700000|2021-10-29 11:25:00|1250.8|1249.6|1251.4|1250.2|1251.6|1250.4|1250.6|1249.4|20
1635507000000|2021-10-29 11:30:00|1251.6|1250.4|1250.8|1249.6|1251.6|1250.4|1250.7|1249.5|48
1635507300000|2021-10-29 11:35:00|1251.1|1249.9|1251.2|1250|1251.3|1250.1|1250.7|1249.5|125
1635507600000|2021-10-29 11:40:00|1251.1|1249.9|1251.4|1250.2|1251.6|1250.4|1250.3|1249.1|34
1635507900000|2021-10-29 11:45:00|1251.3|1250.1|1250.9|1249.7|1251.6|1250.4|1250.4|1249.2|55
1635508200000|2021-10-29 11:50:00|1251.1|1249.9|1251.4|1250.2|1251.9|1250.7|1250.6|1249.4|45
1635508500000|2021-10-29 11:55:00|1251.3|1250.1|1251.7|1250.5|1252.3|1251.1|1250.8|1249.6|158
1635508800000|2021-10-29 12:00:00|1251.8|1250.6|1250.3|1249.1|1252.3|1251.1|1249.9|1248.7|142
1635509100000|2021-10-29 12:05:00|1250.2|1249|1251.1|1249.9|1251.1|1249.9|1250.1|1248.9|78
1635509400000|2021-10-29 12:10:00|1251.2|1250|1250.6|1249.4|1251.4|1250.2|1250.3|1249.1|72
1635509700000|2021-10-29 12:15:00|1250.7|1249.5|1250.6|1249.4|1250.7|1249.5|1249.8|1248.6|406
1635510000000|2021-10-29 12:20:00|1250.8|1249.6|1250.9|1249.7|1251.1|1249.9|1250.3|1249.1|196
1635510300000|2021-10-29 12:25:00|1250.8|1249.6|1249.6|1248.4|1250.8|1249.6|1249.3|1248.1|145
1635510600000|2021-10-29 12:30:00|1249.4|1248.2|1249.3|1248.1|1250.1|1248.9|1249.3|1248.1|145
1635510900000|2021-10-29 12:35:00|1249.4|1248.2|1249.3|1248.1|1249.8|1248.6|1249.3|1248.1|254
1635511200000|2021-10-29 12:40:00|1249.4|1248.2|1249.9|1248.7|1250.6|1249.4|1249.4|1248.2|723
1635514200000|2021-10-29 13:30:00|1249.4|1248.2|1249.3|1248.1|1252.1|1250.9|1246.3|1245.1|2156
1635514500000|2021-10-29 13:35:00|1249.2|1248|1247.1|1245.9|1249.3|1248.1|1246.6|1245.4|1097
1635514800000|2021-10-29 13:40:00|1247|1245.8|1244.9|1243.7|1247|1245.8|1243.8|1242.6|1232
1635515100000|2021-10-29 13:45:00|1245.2|1244|1249.6|1248.4|1250.1|1248.9|1245.1|1243.9|1863
1635515400000|2021-10-29 13:50:00|1249.8|1248.6|1248.6|1247.4|1251|1249.8|1248.2|1247|1315
1635515700000|2021-10-29 13:55:00|1248.3|1247.1|1246.1|1244.9|1250.1|1248.9|1246.1|1244.9|638
1635516000000|2021-10-29 14:00:00|1245.9|1244.7|1246.3|1245.1|1247.6|1246.4|1245.3|1244.1|1002
1635516300000|2021-10-29 14:05:00|1246.6|1245.4|1247.6|1246.4|1248.3|1247.1|1245.8|1244.6|652
1635516600000|2021-10-29 14:10:00|1247.8|1246.6|1247.3|1246.1|1248.1|1246.9|1246.3|1245.1|649
1635516900000|2021-10-29 14:15:00|1247.1|1245.9|1245.6|1244.4|1248.1|1246.9|1245.3|1244.1|635
1635517200000|2021-10-29 14:20:00|1245.8|1244.6|1244.1|1242.9|1245.9|1244.7|1243.8|1242.6|855
1635517500000|2021-10-29 14:25:00|1243.8|1242.6|1245.3|1244.1|1245.6|1244.4|1242.8|1241.6|824
1635517800000|2021-10-29 14:30:00|1244.8|1243.6|1246.8|1245.6|1247.1|1245.9|1244.3|1243.1|489
1635518100000|2021-10-29 14:35:00|1246.6|1245.4|1245.3|1244.1|1246.8|1245.6|1245.1|1243.9|324
1635518400000|2021-10-29 14:40:00|1245.4|1244.2|1245.2|1244|1245.8|1244.6|1244.8|1243.6|287
1635518700000|2021-10-29 14:45:00|1245.3|1244.1|1247.1|1245.9|1247.3|1246.1|1244.1|1242.9|713
1635519000000|2021-10-29 14:50:00|1247.3|1246.1|1246.1|1244.9|1247.6|1246.4|1245.6|1244.4|570
1635519300000|2021-10-29 14:55:00|1245.8|1244.6|1246.6|1245.4|1247.1|1245.9|1245.6|1244.4|1243
1635519600000|2021-10-29 15:00:00|1246.3|1245.1|1245.3|1244.1|1246.8|1245.6|1245.3|1244.1|447
1635519900000|2021-10-29 15:05:00|1244.8|1243.6|1245.3|1244.1|1245.6|1244.4|1244.6|1243.4|228
1635520200000|2021-10-29 15:10:00|1245.6|1244.4|1245.8|1244.6|1246.3|1245.1|1245.1|1243.9|244
1635520500000|2021-10-29 15:15:00|1245.7|1244.5|1245.3|1244.1|1246.1|1244.9|1245.1|1243.9|348
1635520800000|2021-10-29 15:20:00|1245.5|1244.3|1245.6|1244.4|1246.1|1244.9|1244.8|1243.6|328
1635521100000|2021-10-29 15:25:00|1245.3|1244.1|1245.3|1244.1|1245.3|1244.1|1244.8|1243.6|190
1635521400000|2021-10-29 15:30:00|1245.1|1243.9|1246.2|1245|1246.8|1245.6|1245.1|1243.9|740
1635521700000|2021-10-29 15:35:00|1246.1|1244.9|1245.8|1244.6|1246.2|1245|1245.7|1244.5|306
1635522000000|2021-10-29 15:40:00|1246.1|1244.9|1246.8|1245.6|1247.3|1246.1|1245.7|1244.5|534
1635522300000|2021-10-29 15:45:00|1246.7|1245.5|1247.6|1246.4|1247.6|1246.4|1246.3|1245.1|467
1635522600000|2021-10-29 15:50:00|1247.5|1246.3|1247.8|1246.6|1248.3|1247.1|1246.8|1245.6|328
1635522900000|2021-10-29 15:55:00|1248.1|1246.9|1247.3|1246.1|1248.2|1247|1247.3|1246.1|338
1635523200000|2021-10-29 16:00:00|1247.1|1245.9|1247.7|1246.5|1247.8|1246.6|1246.6|1245.4|373
1635523500000|2021-10-29 16:05:00|1247.8|1246.6|1247.6|1246.4|1248.1|1246.9|1246.8|1245.6|220
1635523800000|2021-10-29 16:10:00|1247.3|1246.1|1247.8|1246.6|1248.7|1247.5|1247.1|1245.9|440
1635524100000|2021-10-29 16:15:00|1247.9|1246.7|1247.8|1246.6|1248.9|1247.7|1247.8|1246.6|520
1635524400000|2021-10-29 16:20:00|1248.1|1246.9|1247.7|1246.5|1248.3|1247.1|1247.3|1246.1|231
1635524700000|2021-10-29 16:25:00|1247.6|1246.4|1247.3|1246.1|1247.8|1246.6|1247.1|1245.9|209
1635525000000|2021-10-29 16:30:00|1247.6|1246.4|1247.6|1246.4|1248.6|1247.4|1247.3|1246.1|266
1635525300000|2021-10-29 16:35:00|1247.7|1246.5|1247.3|1246.1|1247.8|1246.6|1247.3|1246.1|202
1635525600000|2021-10-29 16:40:00|1247.4|1246.2|1247.1|1245.9|1247.6|1246.4|1246.8|1245.6|258
1635525900000|2021-10-29 16:45:00|1246.8|1245.6|1246.8|1245.6|1247.1|1245.9|1246.6|1245.4|285
1635526200000|2021-10-29 16:50:00|1247.1|1245.9|1246.6|1245.4|1247.3|1246.1|1246.6|1245.4|464
1635526500000|2021-10-29 16:55:00|1246.8|1245.6|1247.1|1245.9|1247.1|1245.9|1246.6|1245.4|466
1635526800000|2021-10-29 17:00:00|1247.3|1246.1|1247.8|1246.6|1248.1|1246.9|1247.3|1246.1|382
1635527100000|2021-10-29 17:05:00|1248.1|1246.9|1247.3|1246.1|1248.1|1246.9|1246.8|1245.6|410
1635527400000|2021-10-29 17:10:00|1247.1|1245.9|1247.8|1246.6|1247.8|1246.6|1247.1|1245.9|266
1635527700000|2021-10-29 17:15:00|1248.1|1246.9|1249.3|1248.1|1249.8|1248.6|1248.1|1246.9|539
1635528000000|2021-10-29 17:20:00|1249.1|1247.9|1249.3|1248.1|1249.8|1248.6|1249.1|1247.9|224
1635528300000|2021-10-29 17:25:00|1249.1|1247.9|1249.6|1248.4|1249.6|1248.4|1248.8|1247.6|575
1635528600000|2021-10-29 17:30:00|1249.3|1248.1|1249.3|1248.1|1249.8|1248.6|1249.1|1247.9|217
1635528900000|2021-10-29 17:35:00|1249.6|1248.4|1249.1|1247.9|1249.8|1248.6|1248.8|1247.6|543
1635529200000|2021-10-29 17:40:00|1249|1247.8|1248.5|1247.3|1249.6|1248.4|1248.3|1247.1|498
1635529500000|2021-10-29 17:45:00|1248.3|1247.1|1248.1|1246.9|1249.1|1247.9|1248.1|1246.9|528
1635529800000|2021-10-29 17:50:00|1247.8|1246.6|1247.1|1245.9|1248.3|1247.1|1246.6|1245.4|753
1635530100000|2021-10-29 17:55:00|1246.8|1245.6|1247.3|1246.1|1247.6|1246.4|1246.6|1245.4|465
1635530400000|2021-10-29 18:00:00|1247.6|1246.4|1247.5|1246.3|1248.3|1247.1|1247.3|1246.1|729
1635530700000|2021-10-29 18:05:00|1247.6|1246.4|1249.8|1248.6|1250.1|1248.9|1247.3|1246.1|1318
1635531000000|2021-10-29 18:10:00|1250.1|1248.9|1250.5|1249.3|1252.3|1251.1|1249.9|1248.7|3391
1635531300000|2021-10-29 18:15:00|1250.8|1249.6|1251.2|1250|1251.6|1250.4|1250.1|1248.9|1385
1635724800000|2021-11-01 00:00:00|1250.3|1249.1|1253.8|1252.6|1254|1252.8|1249.9|1248.7|1020
1635725100000|2021-11-01 00:05:00|1254|1252.8|1254.4|1253.2|1254.6|1253.4|1253.6|1252.4|299
1635725400000|2021-11-01 00:10:00|1254.2|1253|1254.4|1253.2|1254.9|1253.7|1253.9|1252.7|104
1635725700000|2021-11-01 00:15:00|1254.5|1253.3|1253.9|1252.7|1254.5|1253.3|1253.9|1252.7|118
1635726000000|2021-11-01 00:20:00|1254|1252.8|1254.3|1253.1|1254.5|1253.3|1253.9|1252.7|35
1635726300000|2021-11-01 00:25:00|1254.1|1252.9|1254.6|1253.4|1254.7|1253.5|1254.1|1252.9|78
1635726600000|2021-11-01 00:30:00|1254.7|1253.5|1254.9|1253.7|1254.9|1253.7|1254.4|1253.2|81
1635726900000|2021-11-01 00:35:00|1254.4|1253.2|1253.9|1252.7|1254.4|1253.2|1253.9|1252.7|50
1635727200000|2021-11-01 00:40:00|1253.6|1252.4|1252.8|1251.6|1253.6|1252.4|1252.7|1251.5|507
1635727500000|2021-11-01 00:45:00|1252.9|1251.7|1252.7|1251.5|1252.9|1251.7|1252.7|1251.5|91
1635727800000|2021-11-01 00:50:00|1252.6|1251.4|1251.4|1250.2|1252.6|1251.4|1251.4|1250.2|81
1635728100000|2021-11-01 00:55:00|1251.5|1250.3|1251.7|1250.5|1252|1250.8|1251.4|1250.2|99
1635728400000|2021-11-01 01:00:00|1251.6|1250.4|1250.5|1249.3|1251.7|1250.5|1249.8|1248.6|178
1635728700000|2021-11-01 01:05:00|1250.8|1249.6|1250.7|1249.5|1251.5|1250.3|1250.5|1249.3|74
1635729000000|2021-11-01 01:10:00|1250.5|1249.3|1249.9|1248.7|1250.9|1249.7|1249.9|1248.7|37
1635729300000|2021-11-01 01:15:00|1249.6|1248.4|1249.3|1248.1|1249.9|1248.7|1249.1|1247.9|45
1635729600000|2021-11-01 01:20:00|1249.2|1248|1248|1246.8|1249.3|1248.1|1247.4|1246.2|271
1635729900000|2021-11-01 01:25:00|1248.1|1246.9|1248.9|1247.7|1248.9|1247.7|1248|1246.8|52
1635730200000|2021-11-01 01:30:00|1248.7|1247.5|1250|1248.8|1250|1248.8|1248.4|1247.2|168
1635730500000|2021-11-01 01:35:00|1249.8|1248.6|1247.2|1246|1250|1248.8|1247.2|1246|240
1635730800000|2021-11-01 01:40:00|1247.3|1246.1|1247.9|1246.7|1248.7|1247.5|1246.7|1245.5|60
1635731100000|2021-11-01 01:45:00|1247.8|1246.6|1248.4|1247.2|1248.7|1247.5|1247.7|1246.5|25
1635731400000|2021-11-01 01:50:00|1248.3|1247.1|1249.8|1248.6|1249.9|1248.7|1248.2|1247|20
1635731700000|2021-11-01 01:55:00|1249.9|1248.7|1249.2|1248|1250.4|1249.2|1248.9|1247.7|111
1635732000000|2021-11-01 02:00:00|1249|1247.8|1248.5|1247.3|1249|1247.8|1248.4|1247.2|28
1635732300000|2021-11-01 02:05:00|1248.4|1247.2|1247.8|1246.6|1248.7|1247.5|1247.5|1246.3|73
1635732600000|2021-11-01 02:10:00|1247.9|1246.7|1246.9|1245.7|1248.2|1247|1245.9|1244.7|321
1635732900000|2021-11-01 02:15:00|1246.4|1245.2|1246.2|1245|1246.8|1245.6|1245.9|1244.7|50
1635733200000|2021-11-01 02:20:00|1246.3|1245.1|1246.2|1245|1246.4|1245.2|1246.2|1245|10
1635733500000|2021-11-01 02:25:00|1246|1244.8|1246.2|1245|1246.2|1245|1245.9|1244.7|65
1635733800000|2021-11-01 02:30:00|1245.9|1244.7|1246.7|1245.5|1246.8|1245.6|1245.8|1244.6|70
1635734100000|2021-11-01 02:35:00|1246.5|1245.3|1246.2|1245|1246.8|1245.6|1246.2|1245|35
1635734400000|2021-11-01 02:40:00|1246.3|1245.1|1246.7|1245.5|1246.8|1245.6|1246.2|1245|13
1635734700000|2021-11-01 02:45:00|1246.8|1245.6|1248|1246.8|1248.2|1247|1246.8|1245.6|128
1635735000000|2021-11-01 02:50:00|1248.1|1246.9|1247.4|1246.2|1248.1|1246.9|1247.3|1246.1|38
1635735300000|2021-11-01 02:55:00|1247.3|1246.1|1247.7|1246.5|1248.2|1247|1247.3|1246.1|18
1635735600000|2021-11-01 03:00:00|1247.8|1246.6|1247.4|1246.2|1247.8|1246.6|1247.4|1246.2|47
1635735900000|2021-11-01 03:05:00|1247.3|1246.1|1247.3|1246.1|1247.9|1246.7|1247.3|1246.1|18
1635736200000|2021-11-01 03:10:00|1247.2|1246|1247.4|1246.2|1247.6|1246.4|1246.7|1245.5|85
1635736500000|2021-11-01 03:15:00|1247.2|1246|1247.4|1246.2|1247.8|1246.6|1246.7|1245.5|18
1635736800000|2021-11-01 03:20:00|1247.7|1246.5|1247.5|1246.3|1247.9|1246.7|1247.4|1246.2|17
1635737100000|2021-11-01 03:25:00|1247.4|1246.2|1246.5|1245.3|1247.4|1246.2|1246.4|1245.2|12
1635737400000|2021-11-01 03:30:00|1246.7|1245.5|1246.4|1245.2|1246.7|1245.5|1246.4|1245.2|10
1635737700000|2021-11-01 03:35:00|1246.5|1245.3|1246.4|1245.2|1246.5|1245.3|1246.4|1245.2|5
1635738000000|2021-11-01 03:40:00|1246.5|1245.3|1246.4|1245.2|1246.7|1245.5|1246.4|1245.2|8
1635738300000|2021-11-01 03:45:00|1246.7|1245.5|1246.5|1245.3|1246.7|1245.5|1246.5|1245.3|10
1635738600000|2021-11-01 03:50:00|1246.7|1245.5|1246.5|1245.3|1246.7|1245.5|1246.4|1245.2|3
1635738900000|2021-11-01 03:55:00|1246.7|1245.5|1246.4|1245.2|1246.7|1245.5|1246.4|1245.2|7
1635739200000|2021-11-01 04:00:00|1246.3|1245.1|1246.4|1245.2|1246.5|1245.3|1246.3|1245.1|15
1635739500000|2021-11-01 04:05:00|1246.3|1245.1|1246.3|1245.1|1246.4|1245.2|1246.3|1245.1|10
1635739800000|2021-11-01 04:10:00|1246.4|1245.2|1246.3|1245.1|1246.4|1245.2|1246.3|1245.1|0
1635740100000|2021-11-01 04:15:00|1246.4|1245.2|1246.5|1245.3|1246.5|1245.3|1246.3|1245.1|3
1635740400000|2021-11-01 04:20:00|1246.3|1245.1|1246.3|1245.1|1246.3|1245.1|1246.3|1245.1|1
1635740700000|2021-11-01 04:25:00|1246.4|1245.2|1246.4|1245.2|1246.4|1245.2|1246.3|1245.1|4
1635741000000|2021-11-01 04:30:00|1246.5|1245.3|1246.8|1245.6|1246.9|1245.7|1246.5|1245.3|34
1635741300000|2021-11-01 04:35:00|1246.7|1245.5|1246.4|1245.2|1246.7|1245.5|1246.4|1245.2|21
1635741600000|2021-11-01 04:40:00|1246.6|1245.4|1246.6|1245.4|1246.6|1245.4|1246.6|1245.4|1
1635741900000|2021-11-01 04:45:00|1246.7|1245.5|1246.6|1245.4|1246.7|1245.5|1246.6|1245.4|7
1635742200000|2021-11-01 04:50:00|1246.5|1245.3|1246.4|1245.2|1246.6|1245.4|1246.4|1245.2|8
1635742500000|2021-11-01 04:55:00|1246.3|1245.1|1246.6|1245.4|1246.9|1245.7|1246.3|1245.1|18
1635742800000|2021-11-01 05:00:00|1246.7|1245.5|1246.3|1245.1|1246.7|1245.5|1246.2|1245|44
1635743100000|2021-11-01 05:05:00|1246.2|1245|1246.3|1245.1|1246.3|1245.1|1246.2|1245|7
1635743400000|2021-11-01 05:10:00|1246.2|1245|1246.4|1245.2|1246.4|1245.2|1246.2|1245|8
1635743700000|2021-11-01 05:15:00|1246.3|1245.1|1245.8|1244.6|1246.3|1245.1|1245.7|1244.5|21
1635744000000|2021-11-01 05:20:00|1245.7|1244.5|1245.8|1244.6|1245.9|1244.7|1245.7|1244.5|14
1635744300000|2021-11-01 05:25:00|1245.7|1244.5|1245.9|1244.7|1246.1|1244.9|1245.7|1244.5|10
1635744600000|2021-11-01 05:30:00|1245.8|1244.6|1246.2|1245|1246.3|1245.1|1245.7|1244.5|18
1635744900000|2021-11-01 05:35:00|1246.1|1244.9|1245.8|1244.6|1246.2|1245|1245.7|1244.5|6
1635745200000|2021-11-01 05:40:00|1245.7|1244.5|1246.1|1244.9|1246.3|1245.1|1245.7|1244.5|22
1635745500000|2021-11-01 05:45:00|1245.9|1244.7|1245.7|1244.5|1246.2|1245|1245.7|1244.5|36
1635745800000|2021-11-01 05:50:00|1245.9|1244.7|1246.7|1245.5|1246.7|1245.5|1245.9|1244.7|26
1635746100000|2021-11-01 05:55:00|1246.8|1245.6|1247.1|1245.9|1247.6|1246.4|1246.7|1245.5|112
1635746400000|2021-11-01 06:00:00|1247.2|1246|1246.2|1245|1247.3|1246.1|1245.9|1244.7|32
1635746700000|2021-11-01 06:05:00|1246.1|1244.9|1245.2|1244|1246.6|1245.4|1245.2|1244|89
1635747000000|2021-11-01 06:10:00|1244.9|1243.7|1243.9|1242.7|1245.1|1243.9|1243.9|1242.7|51
1635747300000|2021-11-01 06:15:00|1243.7|1242.5|1242.7|1241.5|1243.7|1242.5|1242.2|1241|185
1635747600000|2021-11-01 06:20:00|1242.6|1241.4|1243.2|1242|1243.3|1242.1|1242.4|1241.2|82
1635747900000|2021-11-01 06:25:00|1243.3|1242.1|1243|1241.8|1243.5|1242.3|1243|1241.8|72
1635748200000|2021-11-01 06:30:00|1242.8|1241.6|1242.6|1241.4|1243|1241.8|1242.2|1241|163
1635748500000|2021-11-01 06:35:00|1242.5|1241.3|1242.2|1241|1242.7|1241.5|1242|1240.8|85
1635748800000|2021-11-01 06:40:00|1242.1|1240.9|1240.7|1239.5|1242.2|1241|1240.7|1239.5|231
1635749100000|2021-11-01 06:45:00|1240.8|1239.6|1239.1|1237.9|1240.9|1239.7|1239|1237.8|194
1635749400000|2021-11-01 06:50:00|1239|1237.8|1239.8|1238.6|1240|1238.8|1238.7|1237.5|128
1635749700000|2021-11-01 06:55:00|1239.9|1238.7|1239.6|1238.4|1240|1238.8|1239.3|1238.1|153
1635750000000|2021-11-01 07:00:00|1239.7|1238.5|1240.2|1239|1240.2|1239|1239.6|1238.4|50
1635750300000|2021-11-01 07:05:00|1239.5|1238.3|1239.7|1238.5|1239.9|1238.7|1239|1237.8|150
1635750600000|2021-11-01 07:10:00|1239.9|1238.7|1239.5|1238.3|1240|1238.8|1239.5|1238.3|47
1635750900000|2021-11-01 07:15:00|1239.7|1238.5|1239.2|1238|1239.7|1238.5|1239|1237.8|23
1635751200000|2021-11-01 07:20:00|1239.1|1237.9|1239.7|1238.5|1240|1238.8|1239|1237.8|93
1635751500000|2021-11-01 07:25:00|1239.5|1238.3|1239.6|1238.4|1239.7|1238.5|1239.2|1238|35
1635751800000|2021-11-01 07:30:00|1239.5|1238.3|1239.3|1238.1|1239.7|1238.5|1239.2|1238|22
1635752100000|2021-11-01 07:35:00|1239.4|1238.2|1239.8|1238.6|1240|1238.8|1239.4|1238.2|24
1635752400000|2021-11-01 07:40:00|1240|1238.8|1239.5|1238.3|1240|1238.8|1239.2|1238|74
1635752700000|2021-11-01 07:45:00|1239.3|1238.1|1239.2|1238|1239.5|1238.3|1239.2|1238|73
1635753000000|2021-11-01 07:50:00|1239.3|1238.1|1239.2|1238|1239.7|1238.5|1239.2|1238|20
1635753300000|2021-11-01 07:55:00|1239.1|1237.9|1239.7|1238.5|1239.8|1238.6|1239|1237.8|35
1635753600000|2021-11-01 08:00:00|1239.6|1238.4|1239.5|1238.3|1239.7|1238.5|1239.2|1238|92
1635753900000|2021-11-01 08:05:00|1239.4|1238.2|1239.5|1238.3|1239.7|1238.5|1239.2|1238|25
1635754200000|2021-11-01 08:10:00|1239.6|1238.4|1239.8|1238.6|1240|1238.8|1239.5|1238.3|46
1635754500000|2021-11-01 08:15:00|1239.7|1238.5|1240.1|1238.9|1240.2|1239|1239.7|1238.5|10
1635754800000|2021-11-01 08:20:00|1240|1238.8|1239.8|1238.6|1240|1238.8|1239.3|1238.1|53
1635755100000|2021-11-01 08:25:00|1240|1238.8|1240.1|1238.9|1240.5|1239.3|1239.6|1238.4|43
1635755400000|2021-11-01 08:30:00|1240.4|1239.2|1242|1240.8|1242.3|1241.1|1240|1238.8|334
1635755700000|2021-11-01 08:35:00|1242.1|1240.9|1242.2|1241|1242.7|1241.5|1242|1240.8|85
1635756000000|2021-11-01 08:40:00|1242.1|1240.9|1242.2|1241|1242.5|1241.3|1241.8|1240.6|30
1635756300000|2021-11-01 08:45:00|1242|1240.8|1241.3|1240.1|1242|1240.8|1241.2|1240|50
1635756600000|2021-11-01 08:50:00|1241.5|1240.3|1241.7|1240.5|1241.7|1240.5|1241.2|1240|60
1635756900000|2021-11-01 08:55:00|1242|1240.8|1241.8|1240.6|1242.5|1241.3|1241.8|1240.6|57
1635757200000|2021-11-01 09:00:00|1242|1240.8|1241.7|1240.5|1242|1240.8|1241.6|1240.4|24
1635757500000|2021-11-01 09:05:00|1242|1240.8|1241.8|1240.6|1242|1240.8|1241.8|1240.6|18
1635757800000|2021-11-01 09:10:00|1241.5|1240.3|1241.7|1240.5|1242|1240.8|1241.5|1240.3|16
1635758100000|2021-11-01 09:15:00|1241.9|1240.7|1242|1240.8|1242|1240.8|1241.7|1240.5|126
1635758400000|2021-11-01 09:20:00|1241.7|1240.5|1241.2|1240|1241.7|1240.5|1241.2|1240|89
1635758700000|2021-11-01 09:25:00|1241.5|1240.3|1241.7|1240.5|1242.2|1241|1241.3|1240.1|65
1635759000000|2021-11-01 09:30:00|1241.8|1240.6|1243|1241.8|1243|1241.8|1241.8|1240.6|56
1635759300000|2021-11-01 09:35:00|1242.8|1241.6|1242.7|1241.5|1243.5|1242.3|1242.6|1241.4|204
1635759600000|2021-11-01 09:40:00|1242.6|1241.4|1243.7|1242.5|1243.7|1242.5|1242.6|1241.4|41
1635759900000|2021-11-01 09:45:00|1243.6|1242.4|1242.7|1241.5|1244|1242.8|1242.7|1241.5|160
1635760200000|2021-11-01 09:50:00|1243.2|1242|1242.9|1241.7|1243.7|1242.5|1242.9|1241.7|83
1635760500000|2021-11-01 09:55:00|1243|1241.8|1242.8|1241.6|1243.2|1242|1242.7|1241.5|28
1635760800000|2021-11-01 10:00:00|1242.6|1241.4|1242.2|1241|1243|1241.8|1242.2|1241|15
1635761100000|2021-11-01 10:05:00|1242.5|1241.3|1242.7|1241.5|1242.7|1241.5|1242.2|1241|24
1635761400000|2021-11-01 10:10:00|1242.6|1241.4|1243.7|1242.5|1243.7|1242.5|1242.5|1241.3|61
1635761700000|2021-11-01 10:15:00|1243.8|1242.6|1244.2|1243|1244.2|1243|1243.7|1242.5|86
1635762000000|2021-11-01 10:20:00|1244.1|1242.9|1244.3|1243.1|1244.5|1243.3|1243.8|1242.6|100
1635762300000|2021-11-01 10:25:00|1244.2|1243|1244.5|1243.3|1245|1243.8|1244.2|1243|80
1635762600000|2021-11-01 10:30:00|1244.6|1243.4|1244|1242.8|1244.6|1243.4|1244|1242.8|94
1635762900000|2021-11-01 10:35:00|1243.8|1242.6|1243.7|1242.5|1244|1242.8|1243.7|1242.5|43
1635763200000|2021-11-01 10:40:00|1244|1242.8|1243.7|1242.5|1244.3|1243.1|1243.7|1242.5|80
1635763500000|2021-11-01 10:45:00|1243.6|1242.4|1244.1|1242.9|1244.2|1243|1243.5|1242.3|125
1635763800000|2021-11-01 10:50:00|1244|1242.8|1244|1242.8|1244.2|1243|1244|1242.8|17
1635764100000|2021-11-01 10:55:00|1244.1|1242.9|1244.1|1242.9|1244.2|1243|1243.7|1242.5|22
1635764400000|2021-11-01 11:00:00|1244.2|1243|1244.5|1243.3|1244.5|1243.3|1244.2|1243|41
1635764700000|2021-11-01 11:05:00|1244.7|1243.5|1245.5|1244.3|1245.5|1244.3|1244.5|1243.3|73
1635765000000|2021-11-01 11:10:00|1245.7|1244.5|1245.6|1244.4|1246|1244.8|1245.3|1244.1|124
1635765300000|2021-11-01 11:15:00|1245.5|1244.3|1245.6|1244.4|1245.6|1244.4|1245.3|1244.1|40
1635765600000|2021-11-01 11:20:00|1245.5|1244.3|1245|1243.8|1245.7|1244.5|1244.7|1243.5|73
1635765900000|2021-11-01 11:25:00|1245.1|1243.9|1244.7|1243.5|1245.2|1244|1244.7|1243.5|41
1635766200000|2021-11-01 11:30:00|1245|1243.8|1245.5|1244.3|1245.6|1244.4|1244.8|1243.6|50
1635766500000|2021-11-01 11:35:00|1245.6|1244.4|1245.3|1244.1|1245.7|1244.5|1245.2|1244|93
1635766800000|2021-11-01 11:40:00|1245.5|1244.3|1246.5|1245.3|1246.5|1245.3|1245.5|1244.3|174
1635767100000|2021-11-01 11:45:00|1246.7|1245.5|1247.7|1246.5|1248|1246.8|1246.7|1245.5|315
1635767400000|2021-11-01 11:50:00|1247.8|1246.6|1248.4|1247.2|1248.7|1247.5|1247.8|1246.6|286
1635767700000|2021-11-01 11:55:00|1248.6|1247.4|1247.9|1246.7|1248.6|1247.4|1247.7|1246.5|86
1635768000000|2021-11-01 12:00:00|1247.8|1246.6|1248.2|1247|1248.2|1247|1247.4|1246.2|63
1635768300000|2021-11-01 12:05:00|1248.1|1246.9|1248.9|1247.7|1249.3|1248.1|1248|1246.8|108
1635768600000|2021-11-01 12:10:00|1249.1|1247.9|1247.6|1246.4|1249.2|1248|1247.4|1246.2|85
1635768900000|2021-11-01 12:15:00|1247.7|1246.5|1248.1|1246.9|1248.2|1247|1247.2|1246|74
1635769200000|2021-11-01 12:20:00|1248.2|1247|1247.4|1246.2|1248.2|1247|1247.2|1246|176
1635769500000|2021-11-01 12:25:00|1247.6|1246.4|1248|1246.8|1248.2|1247|1247.4|1246.2|152
1635769800000|2021-11-01 12:30:00|1247.9|1246.7|1248|1246.8|1248.4|1247.2|1247.5|1246.3|62
1635770100000|2021-11-01 12:35:00|1247.8|1246.6|1247.5|1246.3|1248|1246.8|1247|1245.8|128
1635770400000|2021-11-01 12:40:00|1247.7|1246.5|1247.4|1246.2|1247.7|1246.5|1247.2|1246|104
1635773400000|2021-11-01 13:30:00|1248.5|1247.3|1250.8|1249.6|1252.4|1251.2|1245.5|1244.3|2889
1635773700000|2021-11-01 13:35:00|1250.9|1249.7|1250.7|1249.5|1251.4|1250.2|1248.4|1247.2|792
1635774000000|2021-11-01 13:40:00|1250.4|1249.2|1249.9|1248.7|1252.2|1251|1249.4|1248.2|1061
1635774300000|2021-11-01 13:45:00|1249.8|1248.6|1251.1|1249.9|1251.9|1250.7|1249.8|1248.6|942
1635774600000|2021-11-01 13:50:00|1250.9|1249.7|1253.4|1252.2|1253.7|1252.5|1250.7|1249.5|1033
1635774900000|2021-11-01 13:55:00|1253.7|1252.5|1254.6|1253.4|1254.9|1253.7|1253.2|1252|995
1635775200000|2021-11-01 14:00:00|1254.7|1253.5|1251.2|1250|1255.2|1254|1249.8|1248.6|1494
1635775500000|2021-11-01 14:05:00|1251.4|1250.2|1251.9|1250.7|1252.4|1251.2|1251.3|1250.1|425
1635775800000|2021-11-01 14:10:00|1251.7|1250.5|1253.4|1252.2|1253.9|1252.7|1251.4|1250.2|648
1635776100000|2021-11-01 14:15:00|1253.6|1252.4|1258.2|1257|1258.4|1257.2|1253.6|1252.4|1078
1635776400000|2021-11-01 14:20:00|1258.4|1257.2|1260.1|1258.9|1260.3|1259.1|1258.2|1257|1070
1635776700000|2021-11-01 14:25:00|1260.4|1259.2|1258.9|1257.7|1260.9|1259.7|1258.9|1257.7|1062
1635777000000|2021-11-01 14:30:00|1259|1257.8|1259.6|1258.4|1260.2|1259|1258.9|1257.7|616
1635777300000|2021-11-01 14:35:00|1259.9|1258.7|1259.6|1258.4|1259.9|1258.7|1259.4|1258.2|477
1635777600000|2021-11-01 14:40:00|1259.7|1258.5|1260.4|1259.2|1260.6|1259.4|1259.7|1258.5|668
1635777900000|2021-11-01 14:45:00|1260.6|1259.4|1257.6|1256.4|1260.9|1259.7|1257.1|1255.9|872
1635778200000|2021-11-01 14:50:00|1257.9|1256.7|1258.6|1257.4|1259.4|1258.2|1257.4|1256.2|563
1635778500000|2021-11-01 14:55:00|1258.9|1257.7|1257.6|1256.4|1259|1257.8|1257.4|1256.2|396
1635778800000|2021-11-01 15:00:00|1257.4|1256.2|1258.9|1257.7|1258.9|1257.7|1257.3|1256.1|647
1635779100000|2021-11-01 15:05:00|1258.8|1257.6|1255.9|1254.7|1260|1258.8|1255.9|1254.7|817
1635779400000|2021-11-01 15:10:00|1256.1|1254.9|1254.4|1253.2|1256.1|1254.9|1254.2|1253|921
1635779700000|2021-11-01 15:15:00|1254.6|1253.4|1255.2|1254|1255.7|1254.5|1254.4|1253.2|693
1635780000000|2021-11-01 15:20:00|1254.9|1253.7|1254.9|1253.7|1255.7|1254.5|1254.9|1253.7|299
1635780300000|2021-11-01 15:25:00|1255|1253.8|1254.9|1253.7|1255.2|1254|1254.4|1253.2|423
1635780600000|2021-11-01 15:30:00|1255.2|1254|1254.9|1253.7|1255.4|1254.2|1253.9|1252.7|604
1635780900000|2021-11-01 15:35:00|1255|1253.8|1253.7|1252.5|1255.4|1254.2|1253.4|1252.2|378
1635781200000|2021-11-01 15:40:00|1253.8|1252.6|1253.7|1252.5|1253.9|1252.7|1253.2|1252|287
1635781500000|2021-11-01 15:45:00|1253.9|1252.7|1253.2|1252|1253.9|1252.7|1252.9|1251.7|181
1635781800000|2021-11-01 15:50:00|1253.4|1252.2|1254.9|1253.7|1255.1|1253.9|1252.9|1251.7|534
1635782100000|2021-11-01 15:55:00|1254.8|1253.6|1255.4|1254.2|1255.6|1254.4|1254.7|1253.5|323
1635782400000|2021-11-01 16:00:00|1255.6|1254.4|1254.9|1253.7|1256.4|1255.2|1254.9|1253.7|422
1635782700000|2021-11-01 16:05:00|1254.6|1253.4|1254|1252.8|1254.9|1253.7|1253.9|1252.7|211
1635783000000|2021-11-01 16:10:00|1254.1|1252.9|1253.4|1252.2|1254.1|1252.9|1253.2|1252|442
1635783300000|2021-11-01 16:15:00|1253.3|1252.1|1252.6|1251.4|1253.9|1252.7|1251.6|1250.4|425
1635783600000|2021-11-01 16:20:00|1252.7|1251.5|1252.9|1251.7|1253.4|1252.2|1252.1|1250.9|365
1635783900000|2021-11-01 16:25:00|1253.2|1252|1252.9|1251.7|1253.4|1252.2|1252.7|1251.5|353
1635784200000|2021-11-01 16:30:00|1253|1251.8|1252.4|1251.2|1253.2|1252|1252.4|1251.2|198
1635784500000|2021-11-01 16:35:00|1252.7|1251.5|1253.4|1252.2|1253.4|1252.2|1252.7|1251.5|226
1635784800000|2021-11-01 16:40:00|1253.3|1252.1|1253.2|1252|1253.7|1252.5|1252.9|1251.7|292
1635785100000|2021-11-01 16:45:00|1253.3|1252.1|1252.4|1251.2|1253.4|1252.2|1252.2|1251|247
1635785400000|2021-11-01 16:50:00|1252.5|1251.3|1252.2|1251|1252.7|1251.5|1251.7|1250.5|290
1635785700000|2021-11-01 16:55:00|1252.4|1251.2|1253.9|1252.7|1253.9|1252.7|1252.2|1251|215
1635786000000|2021-11-01 17:00:00|1253.7|1252.5|1252.9|1251.7|1254.2|1253|1252.9|1251.7|203
1635786300000|2021-11-01 17:05:00|1252.7|1251.5|1252.2|1251|1252.7|1251.5|1251.7|1250.5|233
1635786600000|2021-11-01 17:10:00|1252.4|1251.2|1251.7|1250.5|1252.9|1251.7|1251.2|1250|374
1635786900000|2021-11-01 17:15:00|1251.4|1250.2|1250.4|1249.2|1251.4|1250.2|1250.3|1249.1|491
1635787200000|2021-11-01 17:20:00|1250.7|1249.5|1250.7|1249.5|1250.9|1249.7|1250.2|1249|413
1635787500000|2021-11-01 17:25:00|1250.4|1249.2|1249.4|1248.2|1250.7|1249.5|1249.4|1248.2|350
1635787800000|2021-11-01 17:30:00|1249.7|1248.5|1249.7|1248.5|1250.9|1249.7|1249.4|1248.2|459
1635788100000|2021-11-01 17:35:00|1249.9|1248.7|1249.2|1248|1250.5|1249.3|1249.2|1248|256
1635788400000|2021-11-01 17:40:00|1249.3|1248.1|1249|1247.8|1249.4|1248.2|1248.2|1247|557
1635788700000|2021-11-01 17:45:00|1248.9|1247.7|1248.1|1246.9|1249|1247.8|1246.7|1245.5|717
1635789000000|2021-11-01 17:50:00|1247.9|1246.7|1248.9|1247.7|1249.2|1248|1247.9|1246.7|455
1635789300000|2021-11-01 17:55:00|1249.2|1248|1248.7|1247.5|1249.4|1248.2|1248.4|1247.2|582
1635789600000|2021-11-01 18:00:00|1248.9|1247.7|1249|1247.8|1250.2|1249|1248.7|1247.5|556
1635789900000|2021-11-01 18:05:00|1249.2|1248|1248.2|1247|1249.7|1248.5|1247.7|1246.5|743
1635790200000|2021-11-01 18:10:00|1248.1|1246.9|1251.8|1250.6|1252|1250.8|1247.2|1246|2942
1635790500000|2021-11-01 18:15:00|1252|1250.8|1250.4|1249.2|1252|1250.8|1250|1248.8|1556
1635811200000|2021-11-02 00:00:00|1249|1247.8|1248.8|1247.6|1249.3|1248.1|1247.8|1246.6|315
1635811500000|2021-11-02 00:05:00|1248.7|1247.5|1248.3|1247.1|1248.8|1247.6|1248.3|1247.1|64
1635811800000|2021-11-02 00:10:00|1248.4|1247.2|1248|1246.8|1249|1247.8|1247.8|1246.6|158
1635812100000|2021-11-02 00:15:00|1248.3|1247.1|1248.8|1247.6|1249|1247.8|1248.3|1247.1|67
1635812400000|2021-11-02 00:20:00|1248.9|1247.7|1250|1248.8|1250|1248.8|1248.9|1247.7|106
1635812700000|2021-11-02 00:25:00|1249.8|1248.6|1250.6|1249.4|1250.9|1249.7|1249.8|1248.6|106
1635813000000|2021-11-02 00:30:00|1250.7|1249.5|1250.3|1249.1|1250.9|1249.7|1250.2|1249|82
1635813300000|2021-11-02 00:35:00|1250.4|1249.2|1250.3|1249.1|1250.6|1249.4|1250.2|1249|20
1635813600000|2021-11-02 00:40:00|1250.4|1249.2|1250.7|1249.5|1250.7|1249.5|1250.3|1249.1|18
1635813900000|2021-11-02 00:45:00|1250.6|1249.4|1251.1|1249.9|1251.1|1249.9|1250.6|1249.4|48
1635814200000|2021-11-02 00:50:00|1251.2|1250|1251.2|1250|1251.3|1250.1|1250.8|1249.6|25
1635814500000|2021-11-02 00:55:00|1251.1|1249.9|1251.7|1250.5|1251.8|1250.6|1251.1|1249.9|46
1635814800000|2021-11-02 01:00:00|1251.6|1250.4|1255.2|1254|1255.4|1254.2|1251.6|1250.4|527
1635815100000|2021-11-02 01:05:00|1255.1|1253.9|1253.3|1252.1|1255.6|1254.4|1253.3|1252.1|158
1635815400000|2021-11-02 01:10:00|1253.2|1252|1254.9|1253.7|1254.9|1253.7|1253.1|1251.9|308
1635815700000|2021-11-02 01:15:00|1254.8|1253.6|1256.1|1254.9|1256.3|1255.1|1254.8|1253.6|246
1635816000000|2021-11-02 01:20:00|1256.2|1255|1255.6|1254.4|1256.3|1255.1|1255.6|1254.4|90
1635816300000|2021-11-02 01:25:00|1255.7|1254.5|1255.4|1254.2|1255.9|1254.7|1255.3|1254.1|121
1635816600000|2021-11-02 01:30:00|1255.6|1254.4|1254.7|1253.5|1255.6|1254.4|1254.6|1253.4|69
1635816900000|2021-11-02 01:35:00|1254.8|1253.6|1254.3|1253.1|1254.8|1253.6|1254.3|1253.1|29
1635817200000|2021-11-02 01:40:00|1254.4|1253.2|1255.4|1254.2|1255.4|1254.2|1254.4|1253.2|69
1635817500000|2021-11-02 01:45:00|1255.7|1254.5|1255.9|1254.7|1256|1254.8|1255.3|1254.1|165
1635817800000|2021-11-02 01:50:00|1255.8|1254.6|1256.5|1255.3|1256.6|1255.4|1255.8|1254.6|170
1635818100000|2021-11-02 01:55:00|1256.4|1255.2|1256.5|1255.3|1256.6|1255.4|1256.2|1255|210
1635818400000|2021-11-02 02:00:00|1256.6|1255.4|1256.3|1255.1|1256.6|1255.4|1256.1|1254.9|590
1635818700000|2021-11-02 02:05:00|1256.5|1255.3|1255.8|1254.6|1256.6|1255.4|1255.8|1254.6|89
1635819000000|2021-11-02 02:10:00|1255.7|1254.5|1255.8|1254.6|1255.8|1254.6|1255.6|1254.4|18
1635819300000|2021-11-02 02:15:00|1255.7|1254.5|1255.5|1254.3|1255.8|1254.6|1255.3|1254.1|3
1635819600000|2021-11-02 02:20:00|1255.3|1254.1|1255.3|1254.1|1255.6|1254.4|1255.3|1254.1|6
1635819900000|2021-11-02 02:25:00|1255.4|1254.2|1255.6|1254.4|1255.6|1254.4|1255.3|1254.1|1
1635820200000|2021-11-02 02:30:00|1255.3|1254.1|1256.8|1255.6|1257.3|1256.1|1255.3|1254.1|178
1635820500000|2021-11-02 02:35:00|1256.6|1255.4|1256|1254.8|1256.8|1255.6|1256|1254.8|44
1635820800000|2021-11-02 02:40:00|1255.9|1254.7|1256.1|1254.9|1256.1|1254.9|1255.8|1254.6|23
1635821100000|2021-11-02 02:45:00|1255.8|1254.6|1255|1253.8|1256.3|1255.1|1255|1253.8|174
1635821400000|2021-11-02 02:50:00|1254.7|1253.5|1255.5|1254.3|1255.5|1254.3|1254.5|1253.3|99
1635821700000|2021-11-02 02:55:00|1255.4|1254.2|1255|1253.8|1255.8|1254.6|1254.9|1253.7|34
1635822000000|2021-11-02 03:00:00|1254.9|1253.7|1256.1|1254.9|1256.1|1254.9|1254.7|1253.5|23
1635822300000|2021-11-02 03:05:00|1255.9|1254.7|1254.9|1253.7|1255.9|1254.7|1254.8|1253.6|24
1635822600000|2021-11-02 03:10:00|1255|1253.8|1254.2|1253|1255|1253.8|1254|1252.8|47
1635822900000|2021-11-02 03:15:00|1254.1|1252.9|1252.4|1251.2|1254.2|1253|1252.2|1251|122
1635823200000|2021-11-02 03:20:00|1252.1|1250.9|1251.5|1250.3|1252.5|1251.3|1250.9|1249.7|147
1635823500000|2021-11-02 03:25:00|1251.4|1250.2|1251.4|1250.2|1251.8|1250.6|1251.3|1250.1|72
1635823800000|2021-11-02 03:30:00|1251.3|1250.1|1249.3|1248.1|1251.5|1250.3|1249.3|1248.1|258
1635824100000|2021-11-02 03:35:00|1249.2|1248|1249.6|1248.4|1249.6|1248.4|1249.2|1248|99
1635824400000|2021-11-02 03:40:00|1249.4|1248.2|1249.3|1248.1|1250.3|1249.1|1249.1|1247.9|184
1635824700000|2021-11-02 03:45:00|1249.8|1248.6|1248.9|1247.7|1249.8|1248.6|1248.9|1247.7|111
1635825000000|2021-11-02 03:50:00|1249.1|1247.9|1249.1|1247.9|1249.6|1248.4|1248.8|1247.6|74
1635825300000|2021-11-02 03:55:00|1248.8|1247.6|1248.7|1247.5|1249.2|1248|1248.6|1247.4|58
1635825600000|2021-11-02 04:00:00|1248.6|1247.4|1248.6|1247.4|1248.8|1247.6|1248.6|1247.4|5
1635825900000|2021-11-02 04:05:00|1248.7|1247.5|1248.6|1247.4|1248.7|1247.5|1248.6|1247.4|9
1635826200000|2021-11-02 04:10:00|1248.5|1247.3|1248.5|1247.3|1248.5|1247.3|1248.5|1247.3|3
1635826500000|2021-11-02 04:15:00|1248.6|1247.4|1248.7|1247.5|1248.7|1247.5|1248.3|1247.1|16
1635826800000|2021-11-02 04:20:00|1248.8|1247.6|1248.2|1247|1248.8|1247.6|1248|1246.8|87
1635827100000|2021-11-02 04:25:00|1248.1|1246.9|1248.1|1246.9|1248.3|1247.1|1248.1|1246.9|3
1635827400000|2021-11-02 04:30:00|1248|1246.8|1247.3|1246.1|1248.3|1247.1|1247.2|1246|120
1635827700000|2021-11-02 04:35:00|1247.5|1246.3|1247.3|1246.1|1247.6|1246.4|1247.3|1246.1|26
1635828000000|2021-11-02 04:40:00|1247.5|1246.3|1247.3|1246.1|1247.7|1246.5|1247.3|1246.1|14
1635828300000|2021-11-02 04:45:00|1247.5|1246.3|1247.8|1246.6|1247.8|1246.6|1247.5|1246.3|17
1635828600000|2021-11-02 04:50:00|1247.7|1246.5|1247.7|1246.5|1247.7|1246.5|1247.5|1246.3|21
1635828900000|2021-11-02 04:55:00|1247.6|1246.4|1247.3|1246.1|1247.8|1246.6|1247.3|1246.1|17
1635829200000|2021-11-02 05:00:00|1247.4|1246.2|1247.3|1246.1|1247.8|1246.6|1247.1|1245.9|14
1635829500000|2021-11-02 05:05:00|1247.2|1246|1247.1|1245.9|1247.2|1246|1247.1|1245.9|25
1635829800000|2021-11-02 05:10:00|1246.8|1245.6|1247.1|1245.9|1247.1|1245.9|1246.8|1245.6|30
1635830100000|2021-11-02 05:15:00|1246.8|1245.6|1247.1|1245.9|1247.1|1245.9|1246.8|1245.6|23
1635830400000|2021-11-02 05:20:00|1247.3|1246.1|1247.3|1246.1|1247.3|1246.1|1247.3|1246.1|23
1635830700000|2021-11-02 05:25:00|1247.2|1246|1247.3|1246.1|1247.3|1246.1|1247.2|1246|5
1635831000000|2021-11-02 05:30:00|1247.2|1246|1246.5|1245.3|1247.2|1246|1244.8|1243.6|162
1635831300000|2021-11-02 05:35:00|1246.6|1245.4|1248.3|1247.1|1248.3|1247.1|1246.3|1245.1|61
1635831600000|2021-11-02 05:40:00|1248.5|1247.3|1250.7|1249.5|1251|1249.8|1248.1|1246.9|243
1635831900000|2021-11-02 05:45:00|1250.8|1249.6|1250.2|1249|1251|1249.8|1249.8|1248.6|111
1635832200000|2021-11-02 05:50:00|1250.1|1248.9|1250.9|1249.7|1250.9|1249.7|1249.8|1248.6|37
1635832500000|2021-11-02 05:55:00|1250.8|1249.6|1249.9|1248.7|1251.1|1249.9|1249.6|1248.4|43
1635832800000|2021-11-02 06:00:00|1250|1248.8|1251.2|1250|1251.8|1250.6|1249.9|1248.7|236
1635833100000|2021-11-02 06:05:00|1251.1|1249.9|1253.1|1251.9|1253.8|1252.6|1251|1249.8|186
1635833400000|2021-11-02 06:10:00|1253.3|1252.1|1253.3|1252.1|1254.3|1253.1|1253.1|1251.9|71
1635833700000|2021-11-02 06:15:00|1253.1|1251.9|1254.1|1252.9|1254.3|1253.1|1253.1|1251.9|52
1635834000000|2021-11-02 06:20:00|1254|1252.8|1254.6|1253.4|1254.6|1253.4|1253.8|1252.6|33
1635834300000|2021-11-02 06:25:00|1254.8|1253.6|1254.8|1253.6|1254.8|1253.6|1253.8|1252.6|151
1635834600000|2021-11-02 06:30:00|1255|1253.8|1256.1|1254.9|1256.1|1254.9|1254.8|1253.6|71
1635834900000|2021-11-02 06:35:00|1255.8|1254.6|1255|1253.8|1256.3|1255.1|1254.6|1253.4|114
1635835200000|2021-11-02 06:40:00|1254.8|1253.6|1254.3|1253.1|1255.1|1253.9|1253.8|1252.6|58
1635835500000|2021-11-02 06:45:00|1254.4|1253.2|1254.6|1253.4|1255.2|1254|1254.4|1253.2|27
1635835800000|2021-11-02 06:50:00|1254.5|1253.3|1254.8|1253.6|1254.8|1253.6|1253.8|1252.6|121
1635836100000|2021-11-02 06:55:00|1254.6|1253.4|1255.6|1254.4|1256.1|1254.9|1254.6|1253.4|108
1635836400000|2021-11-02 07:00:00|1255.4|1254.2|1252.8|1251.6|1255.5|1254.3|1252.8|1251.6|119
1635836700000|2021-11-02 07:05:00|1252.7|1251.5|1252.6|1251.4|1253|1251.8|1252.6|1251.4|17
1635837000000|2021-11-02 07:10:00|1252.7|1251.5|1252.3|1251.1|1253|1251.8|1252.3|1251.1|25
1635837300000|2021-11-02 07:15:00|1252.6|1251.4|1252.3|1251.1|1252.9|1251.7|1252.3|1251.1|49
1635837600000|2021-11-02 07:20:00|1252.1|1250.9|1251.6|1250.4|1252.1|1250.9|1251.3|1250.1|40
1635837900000|2021-11-02 07:25:00|1251.5|1250.3|1251.4|1250.2|1251.5|1250.3|1250.8|1249.6|24
1635838200000|2021-11-02 07:30:00|1251.5|1250.3|1251.7|1250.5|1251.8|1250.6|1251.3|1250.1|39
1635838500000|2021-11-02 07:35:00|1251.8|1250.6|1251.8|1250.6|1252.1|1250.9|1251.8|1250.6|15
1635838800000|2021-11-02 07:40:00|1251.6|1250.4|1251.1|1249.9|1251.6|1250.4|1251.1|1249.9|92
1635839100000|2021-11-02 07:45:00|1250.8|1249.6|1251.1|1249.9|1251.3|1250.1|1250.8|1249.6|23
1635839400000|2021-11-02 07:50:00|1251.2|1250|1251.2|1250|1251.2|1250|1250.8|1249.6|31
1635839700000|2021-11-02 07:55:00|1251.3|1250.1|1251.3|1250.1|1251.3|1250.1|1251.1|1249.9|17
1635840000000|2021-11-02 08:00:00|1251.2|1250|1249.8|1248.6|1251.6|1250.4|1249.8|1248.6|42
1635840300000|2021-11-02 08:05:00|1250|1248.8|1249.5|1248.3|1250.5|1249.3|1249.3|1248.1|37
1635840600000|2021-11-02 08:10:00|1249.4|1248.2|1247.6|1246.4|1250.1|1248.9|1247.5|1246.3|135
1635840900000|2021-11-02 08:15:00|1248|1246.8|1248.8|1247.6|1248.8|1247.6|1247.6|1246.4|106
1635841200000|2021-11-02 08:20:00|1248.7|1247.5|1248.9|1247.7|1249.1|1247.9|1248.6|1247.4|18
1635841500000|2021-11-02 08:25:00|1249.1|1247.9|1249.6|1248.4|1249.6|1248.4|1248.8|1247.6|29
1635841800000|2021-11-02 08:30:00|1249.5|1248.3|1250.8|1249.6|1251.1|1249.9|1249.5|1248.3|77
1635842100000|2021-11-02 08:35:00|1250.7|1249.5|1250.8|1249.6|1251.3|1250.1|1250.6|1249.4|25
1635842400000|2021-11-02 08:40:00|1251|1249.8|1252.1|1250.9|1252.3|1251.1|1250.8|1249.6|65
1635842700000|2021-11-02 08:45:00|1251.8|1250.6|1252.5|1251.3|1252.6|1251.4|1251.5|1250.3|82
1635843000000|2021-11-02 08:50:00|1252.2|1251|1253.3|1252.1|1253.8|1252.6|1252|1250.8|54
1635843300000|2021-11-02 08:55:00|1253.6|1252.4|1253.1|1251.9|1253.8|1252.6|1252.8|1251.6|45
1635843600000|2021-11-02 09:00:00|1253.2|1252|1251.3|1250.1|1253.2|1252|1250.8|1249.6|115
1635843900000|2021-11-02 09:05:00|1251.2|1250|1252.8|1251.6|1252.8|1251.6|1251.2|1250|71
1635844200000|2021-11-02 09:10:00|1252.7|1251.5|1254.1|1252.9|1254.7|1253.5|1252.7|1251.5|76
1635844500000|2021-11-02 09:15:00|1254.2|1253|1255.3|1254.1|1255.3|1254.1|1253.8|1252.6|15
1635844800000|2021-11-02 09:20:00|1255.5|1254.3|1255.6|1254.4|1256.5|1255.3|1255.3|1254.1|76
1635845100000|2021-11-02 09:25:00|1255.5|1254.3|1255.2|1254|1256.1|1254.9|1255.1|1253.9|59
1635845400000|2021-11-02 09:30:00|1255.1|1253.9|1254.7|1253.5|1255.2|1254|1254.6|1253.4|20
1635845700000|2021-11-02 09:35:00|1254.8|1253.6|1254.3|1253.1|1255.1|1253.9|1254.3|1253.1|34
1635846000000|2021-11-02 09:40:00|1254.2|1253|1255.1|1253.9|1255.1|1253.9|1254.1|1252.9|31
1635846300000|2021-11-02 09:45:00|1255|1253.8|1255.8|1254.6|1256.1|1254.9|1255|1253.8|37
1635846600000|2021-11-02 09:50:00|1256.1|1254.9|1255.6|1254.4|1256.1|1254.9|1255.3|1254.1|48
1635846900000|2021-11-02 09:55:00|1255.8|1254.6|1256.5|1255.3|1256.6|1255.4|1255.6|1254.4|47
1635847200000|2021-11-02 10:00:00|1256.6|1255.4|1255.2|1254|1256.6|1255.4|1254.8|1253.6|70
1635847500000|2021-11-02 10:05:00|1255.3|1254.1|1254.3|1253.1|1255.3|1254.1|1254.3|1253.1|18
1635847800000|2021-11-02 10:10:00|1254.5|1253.3|1254.2|1253|1255.1|1253.9|1254.1|1252.9|22
1635848100000|2021-11-02 10:15:00|1254.3|1253.1|1254.5|1253.3|1254.6|1253.4|1254|1252.8|8
1635848400000|2021-11-02 10:20:00|1254.4|1253.2|1254.2|1253|1254.4|1253.2|1253.8|1252.6|17
1635848700000|2021-11-02 10:25:00|1254.1|1252.9|1254.4|1253.2|1254.6|1253.4|1254|1252.8|27
1635849000000|2021-11-02 10:30:00|1254.5|1253.3|1254.8|1253.6|1255.1|1253.9|1254.4|1253.2|34
1635849300000|2021-11-02 10:35:00|1254.9|1253.7|1254.5|1253.3|1254.9|1253.7|1254.1|1252.9|47
1635849600000|2021-11-02 10:40:00|1254.6|1253.4|1256.1|1254.9|1256.1|1254.9|1254.6|1253.4|104
1635849900000|2021-11-02 10:45:00|1256|1254.8|1256.1|1254.9|1256.4|1255.2|1255.8|1254.6|29
1635850200000|2021-11-02 10:50:00|1256.2|1255|1256.3|1255.1|1256.4|1255.2|1255.9|1254.7|74
1635850500000|2021-11-02 10:55:00|1255.9|1254.7|1256.6|1255.4|1256.6|1255.4|1255.8|1254.6|36
1635850800000|2021-11-02 11:00:00|1256.5|1255.3|1256.1|1254.9|1257.3|1256.1|1256.1|1254.9|105
1635851100000|2021-11-02 11:05:00|1256.2|1255|1255.7|1254.5|1256.3|1255.1|1255.7|1254.5|15
1635851400000|2021-11-02 11:10:00|1255.8|1254.6|1255.8|1254.6|1256.1|1254.9|1255.6|1254.4|24
1635851700000|2021-11-02 11:15:00|1255.9|1254.7|1256.2|1255|1256.3|1255.1|1255.8|1254.6|15
1635852000000|2021-11-02 11:20:00|1256.1|1254.9|1256.2|1255|1256.8|1255.6|1255.8|1254.6|100
1635852300000|2021-11-02 11:25:00|1256.1|1254.9|1256.8|1255.6|1256.8|1255.6|1255.8|1254.6|102
1635852600000|2021-11-02 11:30:00|1256.6|1255.4|1256.6|1255.4|1257|1255.8|1256.5|1255.3|68
1635852900000|2021-11-02 11:35:00|1256.3|1255.1|1256.5|1255.3|1256.5|1255.3|1256.2|1255|20
1635853200000|2021-11-02 11:40:00|1256.7|1255.5|1256.6|1255.4|1257.2|1256|1256.4|1255.2|42
1635853500000|2021-11-02 11:45:00|1256.8|1255.6|1257.1|1255.9|1257.6|1256.4|1256.8|1255.6|49
1635853800000|2021-11-02 11:50:00|1257.2|1256|1257.1|1255.9|1257.6|1256.4|1257.1|1255.9|76
1635854100000|2021-11-02 11:55:00|1257.3|1256.1|1256.8|1255.6|1258.3|1257.1|1256.8|1255.6|199
1635854400000|2021-11-02 12:00:00|1257.1|1255.9|1256.6|1255.4|1257.2|1256|1256.4|1255.2|119
1635854700000|2021-11-02 12:05:00|1256.7|1255.5|1257.4|1256.2|1257.7|1256.5|1256.6|1255.4|106
1635855000000|2021-11-02 12:10:00|1257.3|1256.1|1257.8|1256.6|1257.8|1256.6|1257|1255.8|108
1635855300000|2021-11-02 12:15:00|1257.9|1256.7|1257.6|1256.4|1258|1256.8|1257.3|1256.1|61
1635855600000|2021-11-02 12:20:00|1257.3|1256.1|1257.1|1255.9|1257.6|1256.4|1257|1255.8|88
1635855900000|2021-11-02 12:25:00|1257.2|1256|1257.1|1255.9|1257.3|1256.1|1256.8|1255.6|86
1635856200000|2021-11-02 12:30:00|1257.2|1256|1257.3|1256.1|1257.6|1256.4|1257|1255.8|55
1635856500000|2021-11-02 12:35:00|1257.2|1256|1256.6|1255.4|1257.4|1256.2|1256.5|1255.3|99
1635856800000|2021-11-02 12:40:00|1256.5|1255.3|1256.2|1255|1256.6|1255.4|1255.8|1254.6|120
1635859800000|2021-11-02 13:30:00|1256.1|1254.9|1255.7|1254.5|1256.7|1255.5|1252.9|1251.7|2177
1635860100000|2021-11-02 13:35:00|1255.9|1254.7|1259.6|1258.4|1259.6|1258.4|1255.9|1254.7|2042
1635860400000|2021-11-02 13:40:00|1259.9|1258.7|1261.1|1259.9|1262.8|1261.6|1259.4|1258.2|1896
1635860700000|2021-11-02 13:45:00|1261.2|1260|1259|1257.8|1261.4|1260.2|1258.6|1257.4|1756
1635861000000|2021-11-02 13:50:00|1258.7|1257.5|1258.4|1257.2|1260.1|1258.9|1258.1|1256.9|818
1635861300000|2021-11-02 13:55:00|1258.5|1257.3|1260.2|1259|1260.6|1259.4|1258.4|1257.2|675
1635861600000|2021-11-02 14:00:00|1260.1|1258.9|1257.1|1255.9|1260.2|1259|1255.9|1254.7|981
1635861900000|2021-11-02 14:05:00|1257.2|1256|1258.7|1257.5|1258.9|1257.7|1256.6|1255.4|743
1635862200000|2021-11-02 14:10:00|1258.9|1257.7|1258.2|1257|1259.7|1258.5|1257.9|1256.7|634
1635862500000|2021-11-02 14:15:00|1258.1|1256.9|1257.2|1256|1258.4|1257.2|1256.7|1255.5|567
1635862800000|2021-11-02 14:20:00|1257.1|1255.9|1256.4|1255.2|1257.4|1256.2|1255.9|1254.7|613
1635863100000|2021-11-02 14:25:00|1256.2|1255|1256.2|1255|1257.4|1256.2|1255.4|1254.2|706
1635863400000|2021-11-02 14:30:00|1255.9|1254.7|1255.9|1254.7|1256.4|1255.2|1254.9|1253.7|653
1635863700000|2021-11-02 14:35:00|1256|1254.8|1255.7|1254.5|1256.4|1255.2|1254.4|1253.2|742
1635864000000|2021-11-02 14:40:00|1255.4|1254.2|1250.9|1249.7|1256.2|1255|1250.9|1249.7|1162
1635864300000|2021-11-02 14:45:00|1251|1249.8|1252|1250.8|1252|1250.8|1250.4|1249.2|1084
1635864600000|2021-11-02 14:50:00|1251.7|1250.5|1250.5|1249.3|1252.2|1251|1250.5|1249.3|1076
1635864900000|2021-11-02 14:55:00|1250.2|1249|1250.2|1249|1251|1249.8|1250|1248.8|445
1635865200000|2021-11-02 15:00:00|1250.3|1249.1|1251|1249.8|1251.3|1250.1|1250|1248.8|396
1635865500000|2021-11-02 15:05:00|1250.8|1249.6|1251.5|1250.3|1252|1250.8|1250.5|1249.3|665
1635865800000|2021-11-02 15:10:00|1251.4|1250.2|1250.7|1249.5|1251.4|1250.2|1249.8|1248.6|471
1635866100000|2021-11-02 15:15:00|1250.5|1249.3|1253.5|1252.3|1253.7|1252.5|1250.1|1248.9|726
1635866400000|2021-11-02 15:20:00|1253.6|1252.4|1253.7|1252.5|1254.2|1253|1253.2|1252|484
1635866700000|2021-11-02 15:25:00|1253.9|1252.7|1253.3|1252.1|1254.7|1253.5|1252.7|1251.5|362
1635867000000|2021-11-02 15:30:00|1253.2|1252|1253.5|1252.3|1254|1252.8|1253.2|1252|356
1635867300000|2021-11-02 15:35:00|1253.3|1252.1|1254|1252.8|1254|1252.8|1252.5|1251.3|217
1635867600000|2021-11-02 15:40:00|1253.9|1252.7|1253.7|1252.5|1254.7|1253.5|1253.7|1252.5|160
1635867900000|2021-11-02 15:45:00|1254|1252.8|1252.2|1251|1254.2|1253|1252|1250.8|334
1635868200000|2021-11-02 15:50:00|1252.1|1250.9|1251|1249.8|1252.2|1251|1250.7|1249.5|379
1635868500000|2021-11-02 15:55:00|1250.7|1249.5|1251.7|1250.5|1252.5|1251.3|1250|1248.8|525
1635868800000|2021-11-02 16:00:00|1251.5|1250.3|1251.5|1250.3|1251.7|1250.5|1250.2|1249|282
1635869100000|2021-11-02 16:05:00|1251.7|1250.5|1252.2|1251|1252.2|1251|1251.5|1250.3|231
1635869400000|2021-11-02 16:10:00|1252.1|1250.9|1252.5|1251.3|1252.7|1251.5|1252|1250.8|210
1635869700000|2021-11-02 16:15:00|1252.7|1251.5|1252.7|1251.5|1253|1251.8|1252|1250.8|150
1635870000000|2021-11-02 16:20:00|1252.5|1251.3|1252.2|1251|1252.7|1251.5|1252|1250.8|295
1635870300000|2021-11-02 16:25:00|1252.3|1251.1|1251|1249.8|1252.3|1251.1|1251|1249.8|443
1635870600000|2021-11-02 16:30:00|1251.2|1250|1251|1249.8|1251.5|1250.3|1250.7|1249.5|203
1635870900000|2021-11-02 16:35:00|1251.2|1250|1251.7|1250.5|1251.7|1250.5|1251.2|1250|245
1635871200000|2021-11-02 16:40:00|1251.5|1250.3|1252.2|1251|1252.7|1251.5|1251.3|1250.1|365
1635871500000|2021-11-02 16:45:00|1252.3|1251.1|1257.7|1256.5|1257.8|1256.6|1252.2|1251|1065
1635871800000|2021-11-02 16:50:00|1257.8|1256.6|1258.2|1257|1259|1257.8|1257.7|1256.5|539
1635872100000|2021-11-02 16:55:00|1258.3|1257.1|1257.5|1256.3|1258.5|1257.3|1257|1255.8|722
1635872400000|2021-11-02 17:00:00|1257.7|1256.5|1258.7|1257.5|1258.7|1257.5|1257|1255.8|445
1635872700000|2021-11-02 17:05:00|1258.8|1257.6|1260.5|1259.3|1260.5|1259.3|1258.5|1257.3|578
1635873000000|2021-11-02 17:10:00|1260.7|1259.5|1261|1259.8|1261.5|1260.3|1260.2|1259|711
1635873300000|2021-11-02 17:15:00|1260.8|1259.6|1259.5|1258.3|1261|1259.8|1259.2|1258|530
1635873600000|2021-11-02 17:20:00|1259.7|1258.5|1259|1257.8|1260|1258.8|1258.7|1257.5|431
1635873900000|2021-11-02 17:25:00|1258.7|1257.5|1258.5|1257.3|1259.5|1258.3|1258.3|1257.1|632
1635874200000|2021-11-02 17:30:00|1258.4|1257.2|1258|1256.8|1258.5|1257.3|1257.8|1256.6|324
1635874500000|2021-11-02 17:35:00|1257.9|1256.7|1259|1257.8|1259.2|1258|1257.7|1256.5|415
1635874800000|2021-11-02 17:40:00|1258.9|1257.7|1257.7|1256.5|1258.9|1257.7|1257.5|1256.3|433
1635875100000|2021-11-02 17:45:00|1257.8|1256.6|1258.2|1257|1258.5|1257.3|1257.3|1256.1|403
1635875400000|2021-11-02 17:50:00|1258.3|1257.1|1258.8|1257.6|1259.3|1258.1|1258.3|1257.1|529
1635875700000|2021-11-02 17:55:00|1258.7|1257.5|1258.5|1257.3|1259.8|1258.6|1258.5|1257.3|1057
1635876000000|2021-11-02 18:00:00|1258.6|1257.4|1259.6|1258.4|1259.6|1258.4|1258.5|1257.3|481
1635876300000|2021-11-02 18:05:00|1259.8|1258.6|1259.5|1258.3|1260|1258.8|1258.5|1257.3|871
1635876600000|2021-11-02 18:10:00|1259.6|1258.4|1257.8|1256.6|1260.1|1258.9|1257.8|1256.6|2224
1635876900000|2021-11-02 18:15:00|1258|1256.8|1256.3|1255.1|1258|1256.8|1256.3|1255.1|1260
1635897600000|2021-11-03 00:00:00|1256.1|1254.9|1255.8|1254.6|1256.3|1255.1|1253.8|1252.6|418
1635897900000|2021-11-03 00:05:00|1255.7|1254.5|1255.3|1254.1|1255.8|1254.6|1254.8|1253.6|200
1635898200000|2021-11-03 00:10:00|1255.2|1254|1255.8|1254.6|1256.1|1254.9|1255.1|1253.9|39
1635898500000|2021-11-03 00:15:00|1255.7|1254.5|1255|1253.8|1255.8|1254.6|1255|1253.8|20
1635898800000|2021-11-03 00:20:00|1255.1|1253.9|1254.6|1253.4|1255.7|1254.5|1254.6|1253.4|58
1635899100000|2021-11-03 00:25:00|1254.3|1253.1|1252.8|1251.6|1254.6|1253.4|1252.6|1251.4|111
1635899400000|2021-11-03 00:30:00|1252.6|1251.4|1252.8|1251.6|1252.8|1251.6|1252.6|1251.4|151
1635899700000|2021-11-03 00:35:00|1253.1|1251.9|1253.8|1252.6|1253.8|1252.6|1253.1|1251.9|38
1635900000000|2021-11-03 00:40:00|1253.9|1252.7|1254|1252.8|1254.1|1252.9|1253.7|1252.5|8
1635900300000|2021-11-03 00:45:00|1254.1|1252.9|1254.2|1253|1254.6|1253.4|1254|1252.8|14
1635900600000|2021-11-03 00:50:00|1254.3|1253.1|1254.6|1253.4|1254.6|1253.4|1254.1|1252.9|20
1635900900000|2021-11-03 00:55:00|1254.4|1253.2|1253.8|1252.6|1254.5|1253.3|1253.8|1252.6|27
1635901200000|2021-11-03 01:00:00|1253.6|1252.4|1252.5|1251.3|1253.6|1252.4|1252.1|1250.9|271
1635901500000|2021-11-03 01:05:00|1252.6|1251.4|1251.7|1250.5|1252.7|1251.5|1250.8|1249.6|246
1635901800000|2021-11-03 01:10:00|1251.6|1250.4|1252.6|1251.4|1252.6|1251.4|1251.6|1250.4|123
1635902100000|2021-11-03 01:15:00|1252.5|1251.3|1252.5|1251.3|1252.6|1251.4|1252.1|1250.9|22
1635902400000|2021-11-03 01:20:00|1252.3|1251.1|1254|1252.8|1254.1|1252.9|1252.1|1250.9|60
1635902700000|2021-11-03 01:25:00|1253.9|1252.7|1253.5|1252.3|1254|1252.8|1253.1|1251.9|47
1635903000000|2021-11-03 01:30:00|1253.4|1252.2|1252.8|1251.6|1253.7|1252.5|1252.8|1251.6|33
1635903300000|2021-11-03 01:35:00|1252.9|1251.7|1253.2|1252|1253.2|1252|1252.5|1251.3|30
1635903600000|2021-11-03 01:40:00|1253.1|1251.9|1252.1|1250.9|1253.2|1252|1252.1|1250.9|14
1635903900000|2021-11-03 01:45:00|1252|1250.8|1251.3|1250.1|1252.7|1251.5|1251.2|1250|41
1635904200000|2021-11-03 01:50:00|1251.2|1250|1251.5|1250.3|1251.6|1250.4|1251.2|1250|19
1635904500000|2021-11-03 01:55:00|1251.3|1250.1|1251.2|1250|1251.3|1250.1|1250.7|1249.5|59
1635904800000|2021-11-03 02:00:00|1251.1|1249.9|1251.6|1250.4|1251.6|1250.4|1250.5|1249.3|99
1635905100000|2021-11-03 02:05:00|1251.5|1250.3|1251.1|1249.9|1251.6|1250.4|1251|1249.8|58
1635905400000|2021-11-03 02:10:00|1251.3|1250.1|1251.7|1250.5|1251.8|1250.6|1251.2|1250|24
1635905700000|2021-11-03 02:15:00|1251.5|1250.3|1251.2|1250|1251.6|1250.4|1251.2|1250|24
1635906000000|2021-11-03 02:20:00|1251.3|1250.1|1251.6|1250.4|1251.6|1250.4|1251.2|1250|15
1635906300000|2021-11-03 02:25:00|1251.5|1250.3|1251.3|1250.1|1251.5|1250.3|1251.2|1250|9
1635906600000|2021-11-03 02:30:00|1251.4|1250.2|1252.1|1250.9|1252.6|1251.4|1251.3|1250.1|45
1635906900000|2021-11-03 02:35:00|1251.9|1250.7|1252.2|1251|1252.2|1251|1251.2|1250|42
1635907200000|2021-11-03 02:40:00|1252.3|1251.1|1251.5|1250.3|1252.3|1251.1|1251.3|1250.1|9
1635907500000|2021-11-03 02:45:00|1251.2|1250|1250.5|1249.3|1251.5|1250.3|1250.4|1249.2|23
1635907800000|2021-11-03 02:50:00|1250.6|1249.4|1250.8|1249.6|1250.9|1249.7|1250.6|1249.4|85
1635908100000|2021-11-03 02:55:00|1250.9|1249.7|1251.1|1249.9|1251.8|1250.6|1250.9|1249.7|100
1635908400000|2021-11-03 03:00:00|1251.2|1250|1251.9|1250.7|1252|1250.8|1251.1|1249.9|74
1635908700000|2021-11-03 03:05:00|1252|1250.8|1252.5|1251.3|1252.7|1251.5|1252|1250.8|75
1635909000000|2021-11-03 03:10:00|1252.4|1251.2|1252.7|1251.5|1253.1|1251.9|1252.1|1250.9|65
1635909300000|2021-11-03 03:15:00|1252.9|1251.7|1252.7|1251.5|1253.4|1252.2|1252.7|1251.5|41
1635909600000|2021-11-03 03:20:00|1252.9|1251.7|1252.9|1251.7|1253.4|1252.2|1252.9|1251.7|48
1635909900000|2021-11-03 03:25:00|1253.1|1251.9|1253.9|1252.7|1253.9|1252.7|1252.9|1251.7|41
1635910200000|2021-11-03 03:30:00|1253.7|1252.5|1253.2|1252|1253.7|1252.5|1253.1|1251.9|34
1635910500000|2021-11-03 03:35:00|1253.1|1251.9|1252.9|1251.7|1253.1|1251.9|1252.9|1251.7|7
1635910800000|2021-11-03 03:40:00|1252.7|1251.5|1253.2|1252|1253.3|1252.1|1252.6|1251.4|63
1635911100000|2021-11-03 03:45:00|1253.4|1252.2|1253.6|1252.4|1253.7|1252.5|1253|1251.8|42
1635911400000|2021-11-03 03:50:00|1253.4|1252.2|1253.4|1252.2|1253.4|1252.2|1253.4|1252.2|5
1635911700000|2021-11-03 03:55:00|||||||||12
1635912000000|2021-11-03 04:00:00|1253.3|1252.1|1253.4|1252.2|1253.5|1252.3|1253.1|1251.9|10
1635912300000|2021-11-03 04:05:00|||||||||10
1635912600000|2021-11-03 04:10:00|1253.2|1252|1253.4|1252.2|1253.6|1252.4|1253.1|1251.9|27
1635912900000|2021-11-03 04:15:00|1253.6|1252.4|1253.4|1252.2|1253.6|1252.4|1253.4|1252.2|7
1635913200000|2021-11-03 04:20:00|1253.6|1252.4|1253.5|1252.3|1253.6|1252.4|1253.4|1252.2|14
1635913500000|2021-11-03 04:25:00|1253.4|1252.2|1253.3|1252.1|1253.5|1252.3|1253.2|1252|6
1635913800000|2021-11-03 04:30:00|1253.4|1252.2|1253.5|1252.3|1253.5|1252.3|1253.4|1252.2|5
1635914100000|2021-11-03 04:35:00|1253.4|1252.2|1253.5|1252.3|1253.6|1252.4|1253.4|1252.2|6
1635914400000|2021-11-03 04:40:00|1253.4|1252.2|1253.6|1252.4|1253.6|1252.4|1253.4|1252.2|3
1635914700000|2021-11-03 04:45:00|||||||||1
1635915000000|2021-11-03 04:50:00|||||||||1
1635915300000|2021-11-03 04:55:00|1253.5|1252.3|1253.5|1252.3|1253.5|1252.3|1253.4|1252.2|5
1635915600000|2021-11-03 05:00:00|1253.6|1252.4|1253.6|1252.4|1253.6|1252.4|1253.6|1252.4|1
1635915900000|2021-11-03 05:05:00|1253.5|1252.3|1253.5|1252.3|1253.6|1252.4|1253.4|1252.2|13
1635916200000|2021-11-03 05:10:00|1253.4|1252.2|1253.5|1252.3|1253.5|1252.3|1253.4|1252.2|10
1635916500000|2021-11-03 05:15:00|1253.6|1252.4|1253.7|1252.5|1253.7|1252.5|1253.6|1252.4|14
1635916800000|2021-11-03 05:20:00|1253.6|1252.4|1253.5|1252.3|1253.8|1252.6|1253.4|1252.2|24
1635917100000|2021-11-03 05:25:00|1253.6|1252.4|1253.6|1252.4|1253.7|1252.5|1253.6|1252.4|5
1635917400000|2021-11-03 05:30:00|1253.7|1252.5|1254.1|1252.9|1254.7|1253.5|1253.4|1252.2|47
1635917700000|2021-11-03 05:35:00|1254.3|1253.1|1255.8|1254.6|1255.9|1254.7|1253.9|1252.7|157
1635918000000|2021-11-03 05:40:00|1255.6|1254.4|1256.6|1255.4|1256.6|1255.4|1255|1253.8|135
1635918300000|2021-11-03 05:45:00|1256.5|1255.3|1256.6|1255.4|1256.9|1255.7|1256.5|1255.3|134
1635918600000|2021-11-03 05:50:00|1256.3|1255.1|1256.4|1255.2|1256.6|1255.4|1256|1254.8|44
1635918900000|2021-11-03 05:55:00|1256.6|1255.4|1256.9|1255.7|1256.9|1255.7|1256.6|1255.4|74
1635919200000|2021-11-03 06:00:00|1257.1|1255.9|1257.1|1255.9|1257.4|1256.2|1256.9|1255.7|111
1635919500000|2021-11-03 06:05:00|1257|1255.8|1256.4|1255.2|1257.3|1256.1|1256.4|1255.2|65
1635919800000|2021-11-03 06:10:00|1256.6|1255.4|1256.8|1255.6|1256.9|1255.7|1256.4|1255.2|13
1635920100000|2021-11-03 06:15:00|1256.9|1255.7|1258.1|1256.9|1258.1|1256.9|1256.9|1255.7|138
1635920400000|2021-11-03 06:20:00|1258.4|1257.2|1258.5|1257.3|1258.6|1257.4|1258.4|1257.2|70
1635920700000|2021-11-03 06:25:00|1258.6|1257.4|1258.6|1257.4|1258.9|1257.7|1258.6|1257.4|70
1635921000000|2021-11-03 06:30:00|1258.5|1257.3|1258.3|1257.1|1258.6|1257.4|1257.9|1256.7|102
1635921300000|2021-11-03 06:35:00|1258.4|1257.2|1258.3|1257.1|1258.6|1257.4|1258.2|1257|32
1635921600000|2021-11-03 06:40:00|1258.1|1256.9|1257.9|1256.7|1258.4|1257.2|1257.6|1256.4|15
1635921900000|2021-11-03 06:45:00|1257.8|1256.6|1257.3|1256.1|1257.9|1256.7|1257|1255.8|42
1635922200000|2021-11-03 06:50:00|1257.4|1256.2|1257.6|1256.4|1257.9|1256.7|1257.4|1256.2|68
1635922500000|2021-11-03 06:55:00|1257.9|1256.7|1258.6|1257.4|1258.9|1257.7|1257.9|1256.7|125
1635922800000|2021-11-03 07:00:00|1258.5|1257.3|1258.4|1257.2|1258.5|1257.3|1257.9|1256.7|48
1635923100000|2021-11-03 07:05:00|1258.3|1257.1|1258|1256.8|1258.4|1257.2|1258|1256.8|9
1635923400000|2021-11-03 07:10:00|1257.9|1256.7|1257.9|1256.7|1258|1256.8|1257.6|1256.4|19
1635923700000|2021-11-03 07:15:00|1257.8|1256.6|1257.4|1256.2|1257.8|1256.6|1257.3|1256.1|30
1635924000000|2021-11-03 07:20:00|1257.7|1256.5|1258.4|1257.2|1258.9|1257.7|1257.6|1256.4|45
1635924300000|2021-11-03 07:25:00|1258.3|1257.1|1257.4|1256.2|1258.4|1257.2|1257.4|1256.2|11
1635924600000|2021-11-03 07:30:00|1257.3|1256.1|1257.5|1256.3|1257.5|1256.3|1256.9|1255.7|18
1635924900000|2021-11-03 07:35:00|1257.4|1256.2|1257.2|1256|1257.4|1256.2|1257.1|1255.9|7
1635925200000|2021-11-03 07:40:00|1256.9|1255.7|1257|1255.8|1257.3|1256.1|1256.8|1255.6|44
1635925500000|2021-11-03 07:45:00|1257.1|1255.9|1257.8|1256.6|1257.8|1256.6|1257.1|1255.9|41
1635925800000|2021-11-03 07:50:00|1257.9|1256.7|1257.9|1256.7|1258.2|1257|1257.7|1256.5|27
1635926100000|2021-11-03 07:55:00|1257.7|1256.5|1256.9|1255.7|1257.7|1256.5|1256.9|1255.7|23
1635926400000|2021-11-03 08:00:00|1256.7|1255.5|1257|1255.8|1257|1255.8|1256.4|1255.2|27
1635926700000|2021-11-03 08:05:00|1257.1|1255.9|1257.8|1256.6|1257.8|1256.6|1256.6|1255.4|85
1635927000000|2021-11-03 08:10:00|1257.6|1256.4|1257.2|1256|1257.6|1256.4|1257.2|1256|15
1635927300000|2021-11-03 08:15:00|1257.1|1255.9|1257.4|1256.2|1257.4|1256.2|1256.9|1255.7|5
1635927600000|2021-11-03 08:20:00|1257.6|1256.4|1257.8|1256.6|1257.9|1256.7|1257.5|1256.3|5
1635927900000|2021-11-03 08:25:00|1257.9|1256.7|1258.1|1256.9|1258.4|1257.2|1257.9|1256.7|27
1635928200000|2021-11-03 08:30:00|1258|1256.8|1257.4|1256.2|1258.6|1257.4|1257.4|1256.2|26
1635928500000|2021-11-03 08:35:00|1257.3|1256.1|1257.5|1256.3|1257.8|1256.6|1257.2|1256|18
1635928800000|2021-11-03 08:40:00|1257.4|1256.2|1257.3|1256.1|1257.6|1256.4|1256.9|1255.7|10
1635929100000|2021-11-03 08:45:00|1257.4|1256.2|1257.2|1256|1257.4|1256.2|1256.9|1255.7|44
1635929400000|2021-11-03 08:50:00|1257.3|1256.1|1257.3|1256.1|1257.4|1256.2|1257.1|1255.9|6
1635929700000|2021-11-03 08:55:00|1257.4|1256.2|1257.9|1256.7|1258|1256.8|1257.2|1256|94
1635930000000|2021-11-03 09:00:00|1257.8|1256.6|1257.7|1256.5|1257.9|1256.7|1257.7|1256.5|11
1635930300000|2021-11-03 09:05:00|1257.9|1256.7|1258|1256.8|1258.1|1256.9|1257.6|1256.4|12
1635930600000|2021-11-03 09:10:00|1257.9|1256.7|1257.9|1256.7|1258|1256.8|1257.9|1256.7|6
1635930900000|2021-11-03 09:15:00|1258.1|1256.9|1258.1|1256.9|1258.3|1257.1|1258.1|1256.9|13
1635931200000|2021-11-03 09:20:00|1258.3|1257.1|1258.8|1257.6|1258.9|1257.7|1258.3|1257.1|49
1635931500000|2021-11-03 09:25:00|1258.9|1257.7|1259.4|1258.2|1259.5|1258.3|1258.9|1257.7|104
1635931800000|2021-11-03 09:30:00|1259.5|1258.3|1259.4|1258.2|1259.6|1258.4|1259.1|1257.9|151
1635932100000|2021-11-03 09:35:00|1259.2|1258|1259.3|1258.1|1259.3|1258.1|1259.1|1257.9|24
1635932400000|2021-11-03 09:40:00|1259.4|1258.2|1259.6|1258.4|1259.6|1258.4|1259|1257.8|56
1635932700000|2021-11-03 09:45:00|1259.5|1258.3|1258.9|1257.7|1259.6|1258.4|1258.9|1257.7|32
1635933000000|2021-11-03 09:50:00|1258.6|1257.4|1258.4|1257.2|1258.6|1257.4|1258.4|1257.2|17
1635933300000|2021-11-03 09:55:00|1258.5|1257.3|1258.6|1257.4|1258.6|1257.4|1258.4|1257.2|42
1635933600000|2021-11-03 10:00:00|1258.5|1257.3|1258.2|1257|1258.7|1257.5|1258.1|1256.9|57
1635933900000|2021-11-03 10:05:00|1258.1|1256.9|1258.2|1257|1258.3|1257.1|1258.1|1256.9|34
1635934200000|2021-11-03 10:10:00|1258.1|1256.9|1258.1|1256.9|1258.2|1257|1258.1|1256.9|31
1635934500000|2021-11-03 10:15:00|1258.2|1257|1258.2|1257|1258.4|1257.2|1258.1|1256.9|22
1635934800000|2021-11-03 10:20:00|1257.9|1256.7|1257.2|1256|1257.9|1256.7|1257.2|1256|45
1635935100000|2021-11-03 10:25:00|1257.3|1256.1|1257.2|1256|1257.3|1256.1|1257.2|1256|26
1635935400000|2021-11-03 10:30:00|1257.1|1255.9|1256.2|1255|1257.2|1256|1256.2|1255|31
1635935700000|2021-11-03 10:35:00|1256.4|1255.2|1256.2|1255|1256.4|1255.2|1256.2|1255|36
1635936000000|2021-11-03 10:40:00|1256|1254.8|1255.9|1254.7|1256|1254.8|1255.7|1254.5|47
1635936300000|2021-11-03 10:45:00|1255.8|1254.6|1255.9|1254.7|1256.2|1255|1255.7|1254.5|20
1635936600000|2021-11-03 10:50:00|1255.8|1254.6|1255.8|1254.6|1255.9|1254.7|1255.7|1254.5|25
1635936900000|2021-11-03 10:55:00|1255.9|1254.7|1255.8|1254.6|1255.9|1254.7|1255.5|1254.3|65
1635937200000|2021-11-03 11:00:00|1255.7|1254.5|1253.7|1252.5|1255.7|1254.5|1253.7|1252.5|144
1635937500000|2021-11-03 11:05:00|1253.5|1252.3|1254.8|1253.6|1254.8|1253.6|1253.2|1252|109
1635937800000|2021-11-03 11:10:00|1254.7|1253.5|1254.6|1253.4|1254.9|1253.7|1253.9|1252.7|58
1635938100000|2021-11-03 11:15:00|1254.5|1253.3|1254.6|1253.4|1254.6|1253.4|1253.7|1252.5|90
1635938400000|2021-11-03 11:20:00|1254.4|1253.2|1254.3|1253.1|1254.7|1253.5|1254.2|1253|107
1635938700000|2021-11-03 11:25:00|1254.4|1253.2|1255.3|1254.1|1255.4|1254.2|1254.2|1253|89
1635939000000|2021-11-03 11:30:00|1255.2|1254|1255.9|1254.7|1255.9|1254.7|1255|1253.8|28
1635939300000|2021-11-03 11:35:00|1256|1254.8|1255.9|1254.7|1256|1254.8|1255.3|1254.1|34
1635939600000|2021-11-03 11:40:00|1256.1|1254.9|1256|1254.8|1256.7|1255.5|1255.7|1254.5|125
1635939900000|2021-11-03 11:45:00|1255.8|1254.6|1256.2|1255|1256.4|1255.2|1255.3|1254.1|42
1635940200000|2021-11-03 11:50:00|1256.4|1255.2|1256.5|1255.3|1256.5|1255.3|1256.2|1255|45
1635940500000|2021-11-03 11:55:00|1256.2|1255|1257.2|1256|1257.2|1256|1256.2|1255|122
1635940800000|2021-11-03 12:00:00|1257.5|1256.3|1256.7|1255.5|1257.6|1256.4|1255.6|1254.4|181
1635941100000|2021-11-03 12:05:00|1256.8|1255.6|1256.2|1255|1256.9|1255.7|1256|1254.8|93
1635941400000|2021-11-03 12:10:00|1256.1|1254.9|1256.4|1255.2|1256.4|1255.2|1255.6|1254.4|53
1635941700000|2021-11-03 12:15:00|1256.2|1255|1256.7|1255.5|1257.2|1256|1255.7|1254.5|81
1635942000000|2021-11-03 12:20:00|1256.8|1255.6|1256.9|1255.7|1257|1255.8|1256.2|1255|243
1635942300000|2021-11-03 12:25:00|1256.7|1255.5|1257.4|1256.2|1257.5|1256.3|1256.7|1255.5|61
1635942600000|2021-11-03 12:30:00|1257.2|1256|1257.5|1256.3|1257.9|1256.7|1257.2|1256|129
1635942900000|2021-11-03 12:35:00|1257.4|1256.2|1255.9|1254.7|1257.4|1256.2|1255.9|1254.7|65
1635943200000|2021-11-03 12:40:00|1255.8|1254.6|1256.3|1255.1|1256.9|1255.7|1255.6|1254.4|76
1635946200000|2021-11-03 13:30:00|1255.8|1254.6|1254.5|1253.3|1256.9|1255.7|1252.5|1251.3|1643
1635946500000|2021-11-03 13:35:00|1254.3|1253.1|1255.2|1254|1255.5|1254.3|1253.2|1252|915
1635946800000|2021-11-03 13:40:00|1255|1253.8|1256|1254.8|1256.5|1255.3|1254.7|1253.5|1676
1635947100000|2021-11-03 13:45:00|1255.9|1254.7|1253.7|1252.5|1256.4|1255.2|1251.2|1250|1285
1635947400000|2021-11-03 13:50:00|1253.6|1252.4|1254.3|1253.1|1255|1253.8|1253.5|1252.3|612
1635947700000|2021-11-03 13:55:00|1254.2|1253|1254.3|1253.1|1255.5|1254.3|1253.5|1252.3|642
1635948000000|2021-11-03 14:00:00|1254.2|1253|1252.7|1251.5|1254.2|1253|1252.2|1251|669
1635948300000|2021-11-03 14:05:00|1252.5|1251.3|1251.7|1250.5|1252.5|1251.3|1251.2|1250|866
1635948600000|2021-11-03 14:10:00|1251.5|1250.3|1252.5|1251.3|1253|1251.8|1251.2|1250|497
1635948900000|2021-11-03 14:15:00|1252.4|1251.2|1254.2|1253|1254.5|1253.3|1251|1249.8|916
1635949200000|2021-11-03 14:20:00|1254|1252.8|1252.9|1251.7|1254.5|1253.3|1252.5|1251.3|496
1635949500000|2021-11-03 14:25:00|1253|1251.8|1253.2|1252|1254.2|1253|1252.9|1251.7|437
1635949800000|2021-11-03 14:30:00|1253.1|1251.9|1253.2|1252|1254|1252.8|1252|1250.8|529
1635950100000|2021-11-03 14:35:00|1253.1|1251.9|1253.5|1252.3|1253.7|1252.5|1253|1251.8|458
1635950400000|2021-11-03 14:40:00|1253.7|1252.5|1254.7|1253.5|1255|1253.8|1252.7|1251.5|599
1635950700000|2021-11-03 14:45:00|1254.5|1253.3|1253.2|1252|1254.5|1253.3|1253|1251.8|470
1635951000000|2021-11-03 14:50:00|1253|1251.8|1253|1251.8|1253.5|1252.3|1252.2|1251|588
1635951300000|2021-11-03 14:55:00|1252.8|1251.6|1248.7|1247.5|1252.8|1251.6|1248.7|1247.5|1032
1635951600000|2021-11-03 15:00:00|1248.5|1247.3|1247.7|1246.5|1248.7|1247.5|1247.7|1246.5|640
1635951900000|2021-11-03 15:05:00|1248|1246.8|1247.2|1246|1248|1246.8|1247|1245.8|733
1635952200000|2021-11-03 15:10:00|1247.5|1246.3|1244.5|1243.3|1247.5|1246.3|1243.2|1242|1764
1635952500000|2021-11-03 15:15:00|1244.3|1243.1|1243.7|1242.5|1244.5|1243.3|1241.5|1240.3|1552
1635952800000|2021-11-03 15:20:00|1243.5|1242.3|1244|1242.8|1244.2|1243|1242.7|1241.5|726
1635953100000|2021-11-03 15:25:00|1243.8|1242.6|1244.3|1243.1|1244.5|1243.3|1243.2|1242|704
1635953400000|2021-11-03 15:30:00|1244.2|1243|1244.5|1243.3|1245|1243.8|1244|1242.8|387
1635953700000|2021-11-03 15:35:00|1244.6|1243.4|1243.7|1242.5|1244.7|1243.5|1243.2|1242|458
1635954000000|2021-11-03 15:40:00|1243.5|1242.3|1243.2|1242|1243.5|1242.3|1242.7|1241.5|556
1635954300000|2021-11-03 15:45:00|1243|1241.8|1243.7|1242.5|1244|1242.8|1242.5|1241.3|423
1635954600000|2021-11-03 15:50:00|1243.6|1242.4|1244.2|1243|1244.5|1243.3|1243.5|1242.3|356
1635954900000|2021-11-03 15:55:00|1244|1242.8|1245.5|1244.3|1246|1244.8|1244|1242.8|1121
1635955200000|2021-11-03 16:00:00|1245.2|1244|1246|1244.8|1246|1244.8|1244.5|1243.3|535
1635955500000|2021-11-03 16:05:00|1245.9|1244.7|1245.7|1244.5|1246|1244.8|1245.2|1244|365
1635955800000|2021-11-03 16:10:00|1245.5|1244.3|1245.7|1244.5|1245.7|1244.5|1245.2|1244|311
1635956100000|2021-11-03 16:15:00|1245.6|1244.4|1245.5|1244.3|1246|1244.8|1245|1243.8|267
1635956400000|2021-11-03 16:20:00|1245.2|1244|1245.5|1244.3|1246|1244.8|1245.2|1244|600
1635956700000|2021-11-03 16:25:00|1245.3|1244.1|1244.5|1243.3|1245.5|1244.3|1244.4|1243.2|415
1635957000000|2021-11-03 16:30:00|1244.7|1243.5|1244|1242.8|1244.7|1243.5|1243.7|1242.5|257
1635957300000|2021-11-03 16:35:00|1244.2|1243|1244.2|1243|1244.5|1243.3|1244|1242.8|225
1635957600000|2021-11-03 16:40:00|1244.4|1243.2|1244.2|1243|1244.7|1243.5|1244.2|1243|551
1635957900000|2021-11-03 16:45:00|1244.4|1243.2|1245|1243.8|1245.5|1244.3|1243.5|1242.3|421
1635958200000|2021-11-03 16:50:00|1244.9|1243.7|1243.7|1242.5|1245.5|1244.3|1243.7|1242.5|492
1635958500000|2021-11-03 16:55:00|1243.5|1242.3|1243.8|1242.6|1244|1242.8|1243.5|1242.3|204
1635958800000|2021-11-03 17:00:00|1243.9|1242.7|1244|1242.8|1244.4|1243.2|1243.8|1242.6|247
1635959100000|2021-11-03 17:05:00|1243.8|1242.6|1244|1242.8|1244.2|1243|1243.8|1242.6|135
1635959400000|2021-11-03 17:10:00|1243.9|1242.7|1245.1|1243.9|1245.8|1244.6|1243.9|1242.7|423
1635959700000|2021-11-03 17:15:00|1245|1243.8|1246.2|1245|1246.5|1245.3|1245|1243.8|352
1635960000000|2021-11-03 17:20:00|1246.3|1245.1|1246.3|1245.1|1246.7|1245.5|1246.2|1245|244
1635960300000|2021-11-03 17:25:00|1246.4|1245.2|1246.2|1245|1246.5|1245.3|1246|1244.8|242
1635960600000|2021-11-03 17:30:00|1246.1|1244.9|1245.1|1243.9|1246.4|1245.2|1245|1243.8|271
1635960900000|2021-11-03 17:35:00|1245.2|1244|1246|1244.8|1246.3|1245.1|1245|1243.8|687
1635961200000|2021-11-03 17:40:00|1245.8|1244.6|1246.3|1245.1|1246.8|1245.6|1245.8|1244.6|312
1635961500000|2021-11-03 17:45:00|1246.4|1245.2|1246.5|1245.3|1246.8|1245.6|1246.3|1245.1|183
1635961800000|2021-11-03 17:50:00|1246.6|1245.4|1246.5|1245.3|1246.7|1245.5|1245.5|1244.3|420
1635962100000|2021-11-03 17:55:00|1246.3|1245.1|1246|1244.8|1246.5|1245.3|1246|1244.8|381
1635962400000|2021-11-03 18:00:00|1245.8|1244.6|1246.7|1245.5|1247|1245.8|1245.8|1244.6|649
1635962700000|2021-11-03 18:05:00|1246.8|1245.6|1246.8|1245.6|1247.5|1246.3|1246.4|1245.2|799
1635963000000|2021-11-03 18:10:00|1246.7|1245.5|1246.3|1245.1|1247|1245.8|1246|1244.8|3148
1635963300000|2021-11-03 18:15:00|1246.5|1245.3|1246|1244.8|1246.5|1245.3|1246|1244.8|1394
1635984000000|2021-11-04 00:00:00|1245.3|1244.1|1246.3|1245.1|1247.6|1246.4|1245.2|1244|438
1635984300000|2021-11-04 00:05:00|1246.6|1245.4|1246.6|1245.4|1246.8|1245.6|1245.8|1244.6|202
1635984600000|2021-11-04 00:10:00|1246.5|1245.3|1246.1|1244.9|1246.7|1245.5|1246|1244.8|57
1635984900000|2021-11-04 00:15:00|1246.2|1245|1246.8|1245.6|1246.8|1245.6|1246.2|1245|56
1635985200000|2021-11-04 00:20:00|1246.7|1245.5|1246.8|1245.6|1246.8|1245.6|1246.6|1245.4|17
1635985500000|2021-11-04 00:25:00|1246.9|1245.7|1246.8|1245.6|1247.3|1246.1|1246.8|1245.6|41
1635985800000|2021-11-04 00:30:00|1246.9|1245.7|1247.2|1246|1247.3|1246.1|1246.8|1245.6|34
1635986100000|2021-11-04 00:35:00|1246.8|1245.6|1247.1|1245.9|1247.1|1245.9|1246.7|1245.5|30
1635986400000|2021-11-04 00:40:00|1247.2|1246|1247.4|1246.2|1247.4|1246.2|1247.2|1246|21
1635986700000|2021-11-04 00:45:00|1247.3|1246.1|1246.8|1245.6|1247.3|1246.1|1246.8|1245.6|18
1635987000000|2021-11-04 00:50:00|1246.7|1245.5|1246.8|1245.6|1247.1|1245.9|1246.6|1245.4|23
1635987300000|2021-11-04 00:55:00|1246.7|1245.5|1246.8|1245.6|1246.8|1245.6|1246.6|1245.4|8
1635987600000|2021-11-04 01:00:00|1246.7|1245.5|1247.7|1246.5|1248|1246.8|1246.6|1245.4|91
1635987900000|2021-11-04 01:05:00|1247.8|1246.6|1246.8|1245.6|1248.1|1246.9|1246.7|1245.5|74
1635988200000|2021-11-04 01:10:00|1247.1|1245.9|1247|1245.8|1247.1|1245.9|1246.8|1245.6|44
1635988500000|2021-11-04 01:15:00|1246.9|1245.7|1246.7|1245.5|1247.1|1245.9|1246.6|1245.4|19
1635988800000|2021-11-04 01:20:00|1246.6|1245.4|1246.1|1244.9|1246.6|1245.4|1246.1|1244.9|17
1635989100000|2021-11-04 01:25:00|1246.3|1245.1|1246.3|1245.1|1246.6|1245.4|1246.1|1244.9|16
1635989400000|2021-11-04 01:30:00|1246.4|1245.2|1246.1|1244.9|1246.5|1245.3|1245.8|1244.6|33
1635989700000|2021-11-04 01:35:00|1246.2|1245|1246.2|1245|1246.5|1245.3|1246|1244.8|27
1635990000000|2021-11-04 01:40:00|1246.3|1245.1|1245.3|1244.1|1246.3|1245.1|1245.1|1243.9|79
1635990300000|2021-11-04 01:45:00|1245.1|1243.9|1244.8|1243.6|1245.1|1243.9|1244.5|1243.3|64
1635990600000|2021-11-04 01:50:00|1244.7|1243.5|1244.8|1243.6|1245.3|1244.1|1244.7|1243.5|29
1635990900000|2021-11-04 01:55:00|1244.6|1243.4|1244.1|1242.9|1244.6|1243.4|1244.1|1242.9|79
1635991200000|2021-11-04 02:00:00|1244.4|1243.2|1244.1|1242.9|1244.6|1243.4|1244.1|1242.9|32
1635991500000|2021-11-04 02:05:00|1244.3|1243.1|1244.4|1243.2|1244.7|1243.5|1244.1|1242.9|25
1635991800000|2021-11-04 02:10:00|1244.3|1243.1|1244.1|1242.9|1244.4|1243.2|1244.1|1242.9|29
1635992100000|2021-11-04 02:15:00|1244.2|1243|1244.2|1243|1244.3|1243.1|1244.2|1243|3
1635992400000|2021-11-04 02:20:00|1244.1|1242.9|1244|1242.8|1244.2|1243|1243.9|1242.7|21
1635992700000|2021-11-04 02:25:00|1243.9|1242.7|1243.9|1242.7|1244.1|1242.9|1243.9|1242.7|22
1635993000000|2021-11-04 02:30:00|1243.8|1242.6|1244.3|1243.1|1244.3|1243.1|1243.7|1242.5|24
1635993300000|2021-11-04 02:35:00|1244.4|1243.2|1244.3|1243.1|1244.6|1243.4|1244.3|1243.1|24
1635993600000|2021-11-04 02:40:00|||||||||26
1635993900000|2021-11-04 02:45:00|1244.2|1243|1244.7|1243.5|1244.8|1243.6|1244.2|1243|21
1635994200000|2021-11-04 02:50:00|1244.8|1243.6|1244.5|1243.3|1244.8|1243.6|1244.3|1243.1|20
1635994500000|2021-11-04 02:55:00|1244.6|1243.4|1244.1|1242.9|1244.6|1243.4|1244.1|1242.9|19
1635994800000|2021-11-04 03:00:00|1244.3|1243.1|1244.3|1243.1|1244.3|1243.1|1244.1|1242.9|44
1635995100000|2021-11-04 03:05:00|1244.2|1243|1244.1|1242.9|1244.3|1243.1|1244.1|1242.9|5
1635995400000|2021-11-04 03:10:00|1244.2|1243|1243.5|1242.3|1244.3|1243.1|1243.4|1242.2|25
1635995700000|2021-11-04 03:15:00|1243.6|1242.4|1243.6|1242.4|1243.8|1242.6|1243.4|1242.2|24
1635996000000|2021-11-04 03:20:00|1243.7|1242.5|1243.8|1242.6|1243.8|1242.6|1243.4|1242.2|31
1635996300000|2021-11-04 03:25:00|1243.6|1242.4|1243.6|1242.4|1243.6|1242.4|1243.6|1242.4|26
1635996600000|2021-11-04 03:30:00|1243.8|1242.6|1243.6|1242.4|1243.8|1242.6|1243.6|1242.4|15
1635996900000|2021-11-04 03:35:00|1243.7|1242.5|1243.6|1242.4|1243.7|1242.5|1243.6|1242.4|14
1635997200000|2021-11-04 03:40:00|||||||||15
1635997500000|2021-11-04 03:45:00|||||||||5
1635997800000|2021-11-04 03:50:00|1243.5|1242.3|1243.5|1242.3|1243.6|1242.4|1243.4|1242.2|11
1635998100000|2021-11-04 03:55:00|1243.6|1242.4|1243.4|1242.2|1243.6|1242.4|1243.4|1242.2|10
1635998400000|2021-11-04 04:00:00|1243.5|1242.3|1243.5|1242.3|1243.6|1242.4|1243.4|1242.2|8
1635998700000|2021-11-04 04:05:00|1243.6|1242.4|1243.5|1242.3|1243.6|1242.4|1243.3|1242.1|8
1635999000000|2021-11-04 04:10:00|1243.6|1242.4|1243.5|1242.3|1243.6|1242.4|1243.4|1242.2|11
1635999300000|2021-11-04 04:15:00|1243.4|1242.2|1243.5|1242.3|1243.5|1242.3|1243.4|1242.2|3
1635999600000|2021-11-04 04:20:00|1243.4|1242.2|1243.5|1242.3|1243.5|1242.3|1243.4|1242.2|8
1635999900000|2021-11-04 04:25:00|1243.6|1242.4|1243.6|1242.4|1243.9|1242.7|1243.4|1242.2|24
1636000200000|2021-11-04 04:30:00|1243.7|1242.5|1243.9|1242.7|1243.9|1242.7|1243.6|1242.4|17
1636000500000|2021-11-04 04:35:00|1243.7|1242.5|1243.7|1242.5|1243.7|1242.5|1243.6|1242.4|7
1636000800000|2021-11-04 04:40:00|1243.6|1242.4|1243.6|1242.4|1243.7|1242.5|1243.6|1242.4|1
1636001100000|2021-11-04 04:45:00|||||||||8
1636001400000|2021-11-04 04:50:00|1243.7|1242.5|1243.6|1242.4|1243.9|1242.7|1243.6|1242.4|12
1636001700000|2021-11-04 04:55:00|||||||||11
1636002000000|2021-11-04 05:00:00|1243.9|1242.7|1243.7|1242.5|1243.9|1242.7|1243.7|1242.5|17
1636002300000|2021-11-04 05:05:00|1243.8|1242.6|1243.6|1242.4|1243.8|1242.6|1243.6|1242.4|3
1636002600000|2021-11-04 05:10:00|1243.8|1242.6|1243.4|1242.2|1243.8|1242.6|1243.4|1242.2|14
1636002900000|2021-11-04 05:15:00|||||||||12
1636003200000|2021-11-04 05:20:00|||||||||8
1636003500000|2021-11-04 05:25:00|||||||||10
1636003800000|2021-11-04 05:30:00|1243.6|1242.4|1244.9|1243.7|1245.4|1244.2|1243.6|1242.4|111
1636004100000|2021-11-04 05:35:00|1244.8|1243.6|1245|1243.8|1245.4|1244.2|1244.4|1243.2|140
1636004400000|2021-11-04 05:40:00|1245.1|1243.9|1245.1|1243.9|1245.1|1243.9|1244.6|1243.4|44
1636004700000|2021-11-04 05:45:00|1245|1243.8|1244.9|1243.7|1245.1|1243.9|1244.6|1243.4|46
1636005000000|2021-11-04 05:50:00|1245.1|1243.9|1245.4|1244.2|1245.6|1244.4|1244.9|1243.7|74
1636005300000|2021-11-04 05:55:00|1245.1|1243.9|1245.1|1243.9|1245.2|1244|1244.6|1243.4|107
1636005600000|2021-11-04 06:00:00|1245|1243.8|1244.6|1243.4|1245.6|1244.4|1244.6|1243.4|76
1636005900000|2021-11-04 06:05:00|1244.9|1243.7|1243.6|1242.4|1244.9|1243.7|1242.9|1241.7|134
1636006200000|2021-11-04 06:10:00|1243.9|1242.7|1243.6|1242.4|1243.9|1242.7|1243.6|1242.4|56
1636006500000|2021-11-04 06:15:00|1243.3|1242.1|1243.4|1242.2|1243.6|1242.4|1242.9|1241.7|88
1636006800000|2021-11-04 06:20:00|1243.3|1242.1|1243.1|1241.9|1243.4|1242.2|1243.1|1241.9|91
1636007100000|2021-11-04 06:25:00|1242.6|1241.4|1242.9|1241.7|1242.9|1241.7|1242.6|1241.4|60
1636007400000|2021-11-04 06:30:00|1242.8|1241.6|1243.9|1242.7|1243.9|1242.7|1242.6|1241.4|34
1636007700000|2021-11-04 06:35:00|1244|1242.8|1243.1|1241.9|1244.1|1242.9|1242.6|1241.4|33
1636008000000|2021-11-04 06:40:00|1242.9|1241.7|1242.9|1241.7|1243|1241.8|1242.4|1241.2|36
1636008300000|2021-11-04 06:45:00|1242.8|1241.6|1242.9|1241.7|1243.4|1242.2|1242.5|1241.3|32
1636008600000|2021-11-04 06:50:00|1242.6|1241.4|1243.1|1241.9|1243.1|1241.9|1242.5|1241.3|18
1636008900000|2021-11-04 06:55:00|1243|1241.8|1242.4|1241.2|1243|1241.8|1242.4|1241.2|18
1636009200000|2021-11-04 07:00:00|1242.5|1241.3|1242.4|1241.2|1242.9|1241.7|1242.4|1241.2|47
1636009500000|2021-11-04 07:05:00|1242.1|1240.9|1242.4|1241.2|1242.4|1241.2|1242.1|1240.9|39
1636009800000|2021-11-04 07:10:00|1242.3|1241.1|1242.4|1241.2|1242.4|1241.2|1241.9|1240.7|112
1636010100000|2021-11-04 07:15:00|1242.6|1241.4|1242.9|1241.7|1243.1|1241.9|1242.6|1241.4|42
1636010400000|2021-11-04 07:20:00|1242.7|1241.5|1242.5|1241.3|1242.7|1241.5|1242.5|1241.3|8
1636010700000|2021-11-04 07:25:00|1242.4|1241.2|1242.1|1240.9|1242.5|1241.3|1242.1|1240.9|37
1636011000000|2021-11-04 07:30:00|1242|1240.8|1241.6|1240.4|1242|1240.8|1241.6|1240.4|102
1636011300000|2021-11-04 07:35:00|1241.9|1240.7|1242.4|1241.2|1242.4|1241.2|1241.6|1240.4|25
1636011600000|2021-11-04 07:40:00|1242.5|1241.3|1242.5|1241.3|1242.8|1241.6|1242.4|1241.2|28
1636011900000|2021-11-04 07:45:00|1242.4|1241.2|1242.5|1241.3|1242.9|1241.7|1242.4|1241.2|27
1636012200000|2021-11-04 07:50:00|1242.4|1241.2|1242.4|1241.2|1242.4|1241.2|1242.4|1241.2|3
1636012500000|2021-11-04 07:55:00|1242.6|1241.4|1242.4|1241.2|1242.6|1241.4|1242.4|1241.2|4
1636012800000|2021-11-04 08:00:00|1242.5|1241.3|1244.1|1242.9|1244.4|1243.2|1242.4|1241.2|149
1636013100000|2021-11-04 08:05:00|1244|1242.8|1244.6|1243.4|1244.9|1243.7|1244|1242.8|33
1636013400000|2021-11-04 08:10:00|1244.4|1243.2|1244.5|1243.3|1244.6|1243.4|1243.9|1242.7|28
1636013700000|2021-11-04 08:15:00|1244.4|1243.2|1245.1|1243.9|1245.1|1243.9|1243.9|1242.7|169
1636014000000|2021-11-04 08:20:00|1244.8|1243.6|1244.1|1242.9|1244.8|1243.6|1244.1|1242.9|35
1636014300000|2021-11-04 08:25:00|1244|1242.8|1243.9|1242.7|1244.4|1243.2|1243.9|1242.7|3
1636014600000|2021-11-04 08:30:00|1243.7|1242.5|1243.7|1242.5|1243.9|1242.7|1243.4|1242.2|14
1636014900000|2021-11-04 08:35:00|1243.5|1242.3|1243.9|1242.7|1243.9|1242.7|1243.4|1242.2|6
1636015200000|2021-11-04 08:40:00|1243.8|1242.6|1244.3|1243.1|1244.4|1243.2|1243.8|1242.6|10
1636015500000|2021-11-04 08:45:00|1244.2|1243|1243.9|1242.7|1244.3|1243.1|1243.9|1242.7|55
1636015800000|2021-11-04 08:50:00|1244.2|1243|1244.2|1243|1244.4|1243.2|1243.9|1242.7|60
1636016100000|2021-11-04 08:55:00|1244.1|1242.9|1244.8|1243.6|1244.8|1243.6|1244.1|1242.9|22
1636016400000|2021-11-04 09:00:00|1244.7|1243.5|1244.4|1243.2|1245.4|1244.2|1244.4|1243.2|48
1636016700000|2021-11-04 09:05:00|1244.5|1243.3|1244.4|1243.2|1244.9|1243.7|1244.2|1243|16
1636017000000|2021-11-04 09:10:00|1244.5|1243.3|1243.9|1242.7|1244.5|1243.3|1243.9|1242.7|9
1636017300000|2021-11-04 09:15:00|1244.2|1243|1244.5|1243.3|1244.5|1243.3|1244.1|1242.9|6
1636017600000|2021-11-04 09:20:00|1244.6|1243.4|1244.7|1243.5|1244.8|1243.6|1244|1242.8|14
1636017900000|2021-11-04 09:25:00|1244.8|1243.6|1244.5|1243.3|1244.8|1243.6|1244.2|1243|13
1636018200000|2021-11-04 09:30:00|1244.7|1243.5|1244.1|1242.9|1244.7|1243.5|1243.8|1242.6|30
1636018500000|2021-11-04 09:35:00|1244|1242.8|1244|1242.8|1244.4|1243.2|1243.9|1242.7|16
1636018800000|2021-11-04 09:40:00|1243.9|1242.7|1244.3|1243.1|1244.3|1243.1|1243.8|1242.6|34
1636019100000|2021-11-04 09:45:00|1244.2|1243|1243.6|1242.4|1244.4|1243.2|1243.6|1242.4|17
1636019400000|2021-11-04 09:50:00|1243.5|1242.3|1243.1|1241.9|1243.7|1242.5|1242.9|1241.7|25
1636019700000|2021-11-04 09:55:00|1243.2|1242|1243.9|1242.7|1243.9|1242.7|1243.2|1242|63
1636020000000|2021-11-04 10:00:00|1243.7|1242.5|1244.1|1242.9|1244.1|1242.9|1243.7|1242.5|17
1636020300000|2021-11-04 10:05:00|1244|1242.8|1243.7|1242.5|1244|1242.8|1243.6|1242.4|40
1636020600000|2021-11-04 10:10:00|1243.8|1242.6|1243.9|1242.7|1244.2|1243|1243.4|1242.2|45
1636020900000|2021-11-04 10:15:00|1243.8|1242.6|1243.7|1242.5|1244|1242.8|1243.6|1242.4|19
1636021200000|2021-11-04 10:20:00|1243.6|1242.4|1243.5|1242.3|1243.9|1242.7|1243.5|1242.3|21
1636021500000|2021-11-04 10:25:00|1243.6|1242.4|1243.4|1242.2|1243.7|1242.5|1243.4|1242.2|9
1636021800000|2021-11-04 10:30:00|1243.2|1242|1243.5|1242.3|1243.5|1242.3|1243.2|1242|25
1636022100000|2021-11-04 10:35:00|1243.4|1242.2|1243.5|1242.3|1243.6|1242.4|1243.2|1242|11
1636022400000|2021-11-04 10:40:00|1243.6|1242.4|1244.9|1243.7|1244.9|1243.7|1243.6|1242.4|25
1636022700000|2021-11-04 10:45:00|1244.8|1243.6|1244.9|1243.7|1244.9|1243.7|1244.4|1243.2|24
1636023000000|2021-11-04 10:50:00|1244.8|1243.6|1244.9|1243.7|1245.1|1243.9|1244.6|1243.4|59
1636023300000|2021-11-04 10:55:00|1245|1243.8|1245.2|1244|1245.4|1244.2|1245|1243.8|32
1636023600000|2021-11-04 11:00:00|1245|1243.8|1243.9|1242.7|1245|1243.8|1243.9|1242.7|167
1636023900000|2021-11-04 11:05:00|1244.1|1242.9|1243.9|1242.7|1244.2|1243|1243.4|1242.2|37
1636024200000|2021-11-04 11:10:00|1244.1|1242.9|1242.7|1241.5|1244.2|1243|1242.7|1241.5|162
1636024500000|2021-11-04 11:15:00|1242.5|1241.3|1242.9|1241.7|1243.2|1242|1242.5|1241.3|59
1636024800000|2021-11-04 11:20:00|1242.7|1241.5|1242.9|1241.7|1242.9|1241.7|1242.5|1241.3|57
1636025100000|2021-11-04 11:25:00|1242.8|1241.6|1241.9|1240.7|1242.8|1241.6|1241.7|1240.5|155
1636025400000|2021-11-04 11:30:00|1241.8|1240.6|1242.2|1241|1242.3|1241.1|1241.4|1240.2|72
1636025700000|2021-11-04 11:35:00|1242|1240.8|1241.9|1240.7|1242.5|1241.3|1241.9|1240.7|43
1636026000000|2021-11-04 11:40:00|1242|1240.8|1242.7|1241.5|1242.8|1241.6|1241.9|1240.7|80
1636026300000|2021-11-04 11:45:00|1242.8|1241.6|1242.7|1241.5|1242.8|1241.6|1242.7|1241.5|12
1636026600000|2021-11-04 11:50:00|1242.6|1241.4|1242.7|1241.5|1242.9|1241.7|1242.6|1241.4|32
1636026900000|2021-11-04 11:55:00|1242.6|1241.4|1243|1241.8|1243.2|1242|1242.6|1241.4|19
1636027200000|2021-11-04 12:00:00|1243.3|1242.1|1242.7|1241.5|1243.6|1242.4|1242.5|1241.3|76
1636027500000|2021-11-04 12:05:00|1242.6|1241.4|1243.7|1242.5|1243.7|1242.5|1242.5|1241.3|115
1636027800000|2021-11-04 12:10:00|1243.4|1242.2|1243.9|1242.7|1243.9|1242.7|1243|1241.8|96
1636028100000|2021-11-04 12:15:00|1243.7|1242.5|1243.7|1242.5|1243.9|1242.7|1243|1241.8|76
1636028400000|2021-11-04 12:20:00|1243.6|1242.4|1243.9|1242.7|1244.1|1242.9|1243.4|1242.2|60
1636028700000|2021-11-04 12:25:00|1244|1242.8|1244.4|1243.2|1244.5|1243.3|1243.8|1242.6|65
1636029000000|2021-11-04 12:30:00|1244.7|1243.5|1244.7|1243.5|1245.1|1243.9|1244.3|1243.1|295
1636029300000|2021-11-04 12:35:00|1244.5|1243.3|1245.4|1244.2|1245.5|1244.3|1244.2|1243|791
1636029600000|2021-11-04 12:40:00|1245.3|1244.1|1244.7|1243.5|1245.4|1244.2|1244.2|1243|123
1636032600000|2021-11-04 13:30:00|1245.7|1244.5|1246.7|1245.5|1247.4|1246.2|1244.4|1243.2|1841
1636032900000|2021-11-04 13:35:00|1246.9|1245.7|1249.2|1248|1249.7|1248.5|1246.7|1245.5|888
1636033200000|2021-11-04 13:40:00|1249.1|1247.9|1248.4|1247.2|1249.9|1248.7|1248.2|1247|706
1636033500000|2021-11-04 13:45:00|1248.5|1247.3|1243.2|1242|1248.6|1247.4|1243.2|1242|1285
1636033800000|2021-11-04 13:50:00|1243|1241.8|1240.5|1239.3|1243.7|1242.5|1240.5|1239.3|1839
1636034100000|2021-11-04 13:55:00|1240.7|1239.5|1240.5|1239.3|1241.5|1240.3|1240|1238.8|817
1636034400000|2021-11-04 14:00:00|1240|1238.8|1237.8|1236.6|1240|1238.8|1236|1234.8|1989
1636034700000|2021-11-04 14:05:00|1237.7|1236.5|1238.5|1237.3|1239.5|1238.3|1237.5|1236.3|1057
1636035000000|2021-11-04 14:10:00|1238.2|1237|1239.9|1238.7|1240|1238.8|1238|1236.8|462
1636035300000|2021-11-04 14:15:00|1240|1238.8|1237.3|1236.1|1240.7|1239.5|1237.2|1236|867
1636035600000|2021-11-04 14:20:00|1237.2|1236|1236.7|1235.5|1237.7|1236.5|1236.5|1235.3|1243
1636035900000|2021-11-04 14:25:00|1236.5|1235.3|1234.5|1233.3|1236.8|1235.6|1234.5|1233.3|1071
1636036200000|2021-11-04 14:30:00|1234.8|1233.6|1232.5|1231.3|1234.8|1233.6|1231.3|1230.1|1860
1636036500000|2021-11-04 14:35:00|1232.3|1231.1|1235.2|1234|1235.2|1234|1232.2|1231|990
1636036800000|2021-11-04 14:40:00|1235.1|1233.9|1233.8|1232.6|1235.2|1234|1233.5|1232.3|911
1636037100000|2021-11-04 14:45:00|1233.7|1232.5|1231|1229.8|1234|1232.8|1231|1229.8|1172
1636037400000|2021-11-04 14:50:00|1231.1|1229.9|1230.8|1229.6|1231.5|1230.3|1230|1228.8|833
1636037700000|2021-11-04 14:55:00|1230.5|1229.3|1230.2|1229|1230.8|1229.6|1229.5|1228.3|691
1636038000000|2021-11-04 15:00:00|1230.1|1228.9|1230.5|1229.3|1231|1229.8|1229.2|1228|922
1636038300000|2021-11-04 15:05:00|1230.4|1229.2|1231.2|1230|1231.7|1230.5|1229.7|1228.5|684
1636038600000|2021-11-04 15:10:00|1231|1229.8|1232|1230.8|1232.8|1231.6|1231|1229.8|671
1636038900000|2021-11-04 15:15:00|1232.2|1231|1231|1229.8|1232.5|1231.3|1231|1229.8|772
1636039200000|2021-11-04 15:20:00|1230.8|1229.6|1230.3|1229.1|1231.5|1230.3|1230.2|1229|631
1636039500000|2021-11-04 15:25:00|1230.2|1229|1226.7|1225.5|1230.3|1229.1|1226.7|1225.5|1186
1636039800000|2021-11-04 15:30:00|1226.5|1225.3|1226.5|1225.3|1227.5|1226.3|1226|1224.8|1272
1636040100000|2021-11-04 15:35:00|1226.3|1225.1|1228|1226.8|1228.5|1227.3|1226|1224.8|1029
1636040400000|2021-11-04 15:40:00|1228.2|1227|1227|1225.8|1228.2|1227|1226.6|1225.4|723
1636040700000|2021-11-04 15:45:00|1226.7|1225.5|1225.2|1224|1227|1225.8|1225|1223.8|480
1636041000000|2021-11-04 15:50:00|1225.5|1224.3|1223.5|1222.3|1225.7|1224.5|1221.7|1220.5|1307
1636041300000|2021-11-04 15:55:00|1223.2|1222|1226.5|1225.3|1226.7|1225.5|1223.2|1222|1297
1636041600000|2021-11-04 16:00:00|1226.7|1225.5|1225.7|1224.5|1227.7|1226.5|1225.7|1224.5|846
1636041900000|2021-11-04 16:05:00|1225.5|1224.3|1226.2|1225|1228|1226.8|1225.2|1224|615
1636042200000|2021-11-04 16:10:00|1226|1224.8|1224.7|1223.5|1226.2|1225|1224.7|1223.5|439
1636042500000|2021-11-04 16:15:00|1225|1223.8|1222.3|1221.1|1225.2|1224|1222|1220.8|741
1636042800000|2021-11-04 16:20:00|1222.2|1221|1220.7|1219.5|1222.3|1221.1|1220.5|1219.3|1058
1636043100000|2021-11-04 16:25:00|1221.2|1220|1220.7|1219.5|1221.2|1220|1220.5|1219.3|1057
1636043400000|2021-11-04 16:30:00|1220.5|1219.3|1221|1219.8|1221.2|1220|1220.5|1219.3|596
1636043700000|2021-11-04 16:35:00|1220.7|1219.5|1220|1218.8|1221|1219.8|1219.5|1218.3|778
1636044000000|2021-11-04 16:40:00|1219.9|1218.7|1219|1217.8|1219.9|1218.7|1218.5|1217.3|837
1636044300000|2021-11-04 16:45:00|1218.9|1217.7|1218.5|1217.3|1219.5|1218.3|1218.5|1217.3|738
1636044600000|2021-11-04 16:50:00|1218.8|1217.6|1219.7|1218.5|1219.7|1218.5|1218.5|1217.3|355
1636044900000|2021-11-04 16:55:00|1219.5|1218.3|1222.7|1221.5|1222.7|1221.5|1219.5|1218.3|985
1636045200000|2021-11-04 17:00:00|1223|1221.8|1223|1221.8|1224.2|1223|1222.6|1221.4|724
1636045500000|2021-11-04 17:05:00|1222.7|1221.5|1224.2|1223|1224.2|1223|1222.5|1221.3|622
1636045800000|2021-11-04 17:10:00|1224|1222.8|1223.5|1222.3|1225|1223.8|1223.2|1222|466
1636046100000|2021-11-04 17:15:00|1223.4|1222.2|1224|1222.8|1224.2|1223|1223|1221.8|415
1636046400000|2021-11-04 17:20:00|1224.2|1223|1222.7|1221.5|1224.3|1223.1|1222.7|1221.5|381
1636046700000|2021-11-04 17:25:00|1222.8|1221.6|1224|1222.8|1225|1223.8|1222.7|1221.5|506
1636047000000|2021-11-04 17:30:00|1223.9|1222.7|1224|1222.8|1224.3|1223.1|1223.5|1222.3|503
1636047300000|2021-11-04 17:35:00|1223.9|1222.7|1224|1222.8|1224.3|1223.1|1223.1|1221.9|278
1636047600000|2021-11-04 17:40:00|1224.1|1222.9|1224.8|1223.6|1224.8|1223.6|1224|1222.8|183
1636047900000|2021-11-04 17:45:00|1225|1223.8|1222.5|1221.3|1225.3|1224.1|1222.5|1221.3|921
1636048200000|2021-11-04 17:50:00|1222.7|1221.5|1222.6|1221.4|1223.5|1222.3|1222.4|1221.2|531
1636048500000|2021-11-04 17:55:00|1222.7|1221.5|1224|1222.8|1224.2|1223|1222.5|1221.3|353
1636048800000|2021-11-04 18:00:00|1223.8|1222.6|1222.5|1221.3|1224.2|1223|1222|1220.8|697
1636049100000|2021-11-04 18:05:00|1222|1220.8|1223.5|1222.3|1224.2|1223|1222|1220.8|732
1636049400000|2021-11-04 18:10:00|1223.7|1222.5|1225.5|1224.3|1226.5|1225.3|1223.5|1222.3|2007
1636049700000|2021-11-04 18:15:00|1225.6|1224.4|1226.2|1225|1226.3|1225.1|1225|1223.8|1463
1636070400000|2021-11-05 00:00:00|1224.9|1223.7|1225.5|1224.3|1226|1224.8|1224.3|1223.1|324
1636070700000|2021-11-05 00:05:00|1225.4|1224.2|1226.2|1225|1226.5|1225.3|1225.3|1224.1|592
1636071000000|2021-11-05 00:10:00|1226.1|1224.9|1226.6|1225.4|1226.7|1225.5|1225.6|1224.4|108
1636071300000|2021-11-05 00:15:00|1226.5|1225.3|1227|1225.8|1227|1225.8|1226.4|1225.2|39
1636071600000|2021-11-05 00:20:00|1227.1|1225.9|1227|1225.8|1227.2|1226|1227|1225.8|42
1636071900000|2021-11-05 00:25:00|1227.1|1225.9|1227.2|1226|1227.2|1226|1227.1|1225.9|56
1636072200000|2021-11-05 00:30:00|||||||||53
1636072500000|2021-11-05 00:35:00|1227|1225.8|1226.8|1225.6|1227.1|1225.9|1226.8|1225.6|32
1636072800000|2021-11-05 00:40:00|1226.9|1225.7|1227|1225.8|1227|1225.8|1226.7|1225.5|17
1636073100000|2021-11-05 00:45:00|1227.2|1226|1227.5|1226.3|1227.5|1226.3|1227|1225.8|114
1636073400000|2021-11-05 00:50:00|||||||||22
1636073700000|2021-11-05 00:55:00|1227.2|1226|1227|1225.8|1227.4|1226.2|1227|1225.8|37
1636074000000|2021-11-05 01:00:00|1227.1|1225.9|1226.5|1225.3|1227.3|1226.1|1226.3|1225.1|87
1636074300000|2021-11-05 01:05:00|1226.4|1225.2|1227|1225.8|1227.2|1226|1225.8|1224.6|146
1636074600000|2021-11-05 01:10:00|1227.1|1225.9|1228.2|1227|1228.2|1227|1227|1225.8|250
1636074900000|2021-11-05 01:15:00|1228.1|1226.9|1227.8|1226.6|1228.2|1227|1227.4|1226.2|105
1636075200000|2021-11-05 01:20:00|1227.7|1226.5|1228.3|1227.1|1228.5|1227.3|1227|1225.8|126
1636075500000|2021-11-05 01:25:00|1228|1226.8|1228.5|1227.3|1228.5|1227.3|1228|1226.8|109
1636075800000|2021-11-05 01:30:00|1228.4|1227.2|1228.1|1226.9|1228.7|1227.5|1228|1226.8|168
1636076100000|2021-11-05 01:35:00|1228|1226.8|1228.4|1227.2|1228.7|1227.5|1227.7|1226.5|133
1636076400000|2021-11-05 01:40:00|1228.3|1227.1|1228.8|1227.6|1228.8|1227.6|1228.3|1227.1|24
1636076700000|2021-11-05 01:45:00|1228.6|1227.4|1228.8|1227.6|1229.2|1228|1228.4|1227.2|55
1636077000000|2021-11-05 01:50:00|1229|1227.8|1228.3|1227.1|1229|1227.8|1228.1|1226.9|54
1636077300000|2021-11-05 01:55:00|1228.5|1227.3|1226.7|1225.5|1228.5|1227.3|1226.6|1225.4|73
1636077600000|2021-11-05 02:00:00|1226.8|1225.6|1227.1|1225.9|1227.2|1226|1226.2|1225|34
1636077900000|2021-11-05 02:05:00|1227|1225.8|1226.5|1225.3|1227.5|1226.3|1226.5|1225.3|271
1636078200000|2021-11-05 02:10:00|1226.7|1225.5|1226.1|1224.9|1226.8|1225.6|1226|1224.8|19
1636078500000|2021-11-05 02:15:00|1226.2|1225|1225.7|1224.5|1226.4|1225.2|1225.5|1224.3|24
1636078800000|2021-11-05 02:20:00|1225.6|1224.4|1226.1|1224.9|1226.1|1224.9|1225.5|1224.3|9
1636079100000|2021-11-05 02:25:00|1226.3|1225.1|1226.3|1225.1|1226.3|1225.1|1226.2|1225|14
1636079400000|2021-11-05 02:30:00|1226.2|1225|1226.3|1225.1|1226.9|1225.7|1226|1224.8|222
1636079700000|2021-11-05 02:35:00|1226.5|1225.3|1227.4|1226.2|1227.4|1226.2|1226.3|1225.1|50
1636080000000|2021-11-05 02:40:00|1227.3|1226.1|1225|1223.8|1227.4|1226.2|1224.9|1223.7|71
1636080300000|2021-11-05 02:45:00|1225.1|1223.9|1225.9|1224.7|1226.1|1224.9|1225.1|1223.9|37
1636080600000|2021-11-05 02:50:00|1226|1224.8|1225.9|1224.7|1226.4|1225.2|1225.5|1224.3|18
1636080900000|2021-11-05 02:55:00|1225.8|1224.6|1224.1|1222.9|1225.9|1224.7|1224.1|1222.9|24
1636081200000|2021-11-05 03:00:00|1224.2|1223|1223.5|1222.3|1224.2|1223|1223.5|1222.3|92
1636081500000|2021-11-05 03:05:00|1223.7|1222.5|1225.1|1223.9|1225.1|1223.9|1223.7|1222.5|35
1636081800000|2021-11-05 03:10:00|1225|1223.8|1225.1|1223.9|1225.3|1224.1|1224.7|1223.5|24
1636082100000|2021-11-05 03:15:00|1225.3|1224.1|1223.3|1222.1|1225.3|1224.1|1222.8|1221.6|200
1636082400000|2021-11-05 03:20:00|1223.1|1221.9|1222.8|1221.6|1223.3|1222.1|1222.5|1221.3|97
1636082700000|2021-11-05 03:25:00|1222.6|1221.4|1222.3|1221.1|1222.8|1221.6|1222.3|1221.1|75
1636083000000|2021-11-05 03:30:00|1222.4|1221.2|1222.8|1221.6|1222.8|1221.6|1222.3|1221.1|26
1636083300000|2021-11-05 03:35:00|1223.1|1221.9|1222.9|1221.7|1223.3|1222.1|1222.6|1221.4|98
1636083600000|2021-11-05 03:40:00|1223|1221.8|1222.6|1221.4|1223|1221.8|1222.6|1221.4|10
1636083900000|2021-11-05 03:45:00|1222.5|1221.3|1222.9|1221.7|1222.9|1221.7|1222.5|1221.3|8
1636084500000|2021-11-05 03:55:00|1223|1221.8|1223.5|1222.3|1223.5|1222.3|1223|1221.8|43
1636084800000|2021-11-05 04:00:00|1223.6|1222.4|1223.6|1222.4|1223.8|1222.6|1223.5|1222.3|54
1636085100000|2021-11-05 04:05:00|1223.5|1222.3|1223.5|1222.3|1223.6|1222.4|1223.5|1222.3|19
1636085400000|2021-11-05 04:10:00|1223.6|1222.4|1223.8|1222.6|1223.9|1222.7|1223.5|1222.3|20
1636085700000|2021-11-05 04:15:00|1223.6|1222.4|1223.8|1222.6|1223.8|1222.6|1223.5|1222.3|5
1636086000000|2021-11-05 04:20:00|1223.5|1222.3|1223.5|1222.3|1223.9|1222.7|1223.5|1222.3|8
1636086300000|2021-11-05 04:25:00|||||||||7
1636086600000|2021-11-05 04:30:00|1223.8|1222.6|1223.8|1222.6|1223.8|1222.6|1223.5|1222.3|8
1636086900000|2021-11-05 04:35:00|1223.7|1222.5|1223.5|1222.3|1223.7|1222.5|1223.4|1222.2|24
1636087200000|2021-11-05 04:40:00|1223.7|1222.5|1223.7|1222.5|1223.7|1222.5|1223.6|1222.4|5
1636087500000|2021-11-05 04:45:00|1224|1222.8|1223.5|1222.3|1224|1222.8|1223.5|1222.3|5
1636087800000|2021-11-05 04:50:00|1223.7|1222.5|1223.7|1222.5|1223.8|1222.6|1223.6|1222.4|1
1636088100000|2021-11-05 04:55:00|1223.8|1222.6|1223.7|1222.5|1223.8|1222.6|1223.7|1222.5|3
1636088400000|2021-11-05 05:00:00|1223.8|1222.6|1223.7|1222.5|1223.8|1222.6|1223.6|1222.4|3
1636088700000|2021-11-05 05:05:00|1223.6|1222.4|1223.6|1222.4|1223.8|1222.6|1223.5|1222.3|2
1636089000000|2021-11-05 05:10:00|1223.5|1222.3|1223.7|1222.5|1224|1222.8|1223.5|1222.3|7
1636089300000|2021-11-05 05:15:00|1223.6|1222.4|1223.6|1222.4|1223.6|1222.4|1223.5|1222.3|1
1636089600000|2021-11-05 05:20:00|1223.5|1222.3|1223.3|1222.1|1223.6|1222.4|1223.3|1222.1|3
1636089900000|2021-11-05 05:25:00|1223.2|1222|1222.9|1221.7|1223.2|1222|1222.8|1221.6|9
1636090200000|2021-11-05 05:30:00|1223|1221.8|1223.6|1222.4|1224.1|1222.9|1223|1221.8|59
1636090500000|2021-11-05 05:35:00|1223.5|1222.3|1224.2|1223|1224.2|1223|1223.4|1222.2|15
1636090800000|2021-11-05 05:40:00|1223.9|1222.7|1223.9|1222.7|1223.9|1222.7|1223.6|1222.4|10
1636091100000|2021-11-05 05:45:00|1224|1222.8|1222.9|1221.7|1224.1|1222.9|1222.8|1221.6|19
1636091400000|2021-11-05 05:50:00|1223.2|1222|1222.8|1221.6|1223.4|1222.2|1222.8|1221.6|22
1636091700000|2021-11-05 05:55:00|1222.9|1221.7|1222.9|1221.7|1223.2|1222|1222.8|1221.6|7
1636092000000|2021-11-05 06:00:00|1222.8|1221.6|1222.1|1220.9|1222.8|1221.6|1222.1|1220.9|19
1636092300000|2021-11-05 06:05:00|1222|1220.8|1221.8|1220.6|1222.1|1220.9|1221.8|1220.6|16
1636092600000|2021-11-05 06:10:00|1222|1220.8|1221.3|1220.1|1222.1|1220.9|1221.3|1220.1|39
1636092900000|2021-11-05 06:15:00|1221.1|1219.9|1221|1219.8|1221.3|1220.1|1220.5|1219.3|73
1636093200000|2021-11-05 06:20:00|1220.9|1219.7|1221.3|1220.1|1221.5|1220.3|1220.8|1219.6|88
1636093500000|2021-11-05 06:25:00|1221.1|1219.9|1221.3|1220.1|1221.9|1220.7|1221|1219.8|84
1636093800000|2021-11-05 06:30:00|1221|1219.8|1220.8|1219.6|1221.5|1220.3|1220.8|1219.6|47
1636094100000|2021-11-05 06:35:00|1221|1219.8|1220.9|1219.7|1221.1|1219.9|1220.8|1219.6|81
1636094400000|2021-11-05 06:40:00|1221|1219.8|1220.9|1219.7|1221.3|1220.1|1220.9|1219.7|17
1636094700000|2021-11-05 06:45:00|1220.8|1219.6|1221.7|1220.5|1221.7|1220.5|1220.8|1219.6|24
1636095000000|2021-11-05 06:50:00|1221.8|1220.6|1222.5|1221.3|1222.5|1221.3|1221.7|1220.5|15
1636095300000|2021-11-05 06:55:00|1222.7|1221.5|1223.5|1222.3|1223.5|1222.3|1222.7|1221.5|100
1636095600000|2021-11-05 07:00:00|1223.4|1222.2|1222.5|1221.3|1223.8|1222.6|1222.5|1221.3|87
1636095900000|2021-11-05 07:05:00|1222.7|1221.5|1222.9|1221.7|1223|1221.8|1222.5|1221.3|17
1636096200000|2021-11-05 07:10:00|1222.8|1221.6|1222.4|1221.2|1222.9|1221.7|1221.8|1220.6|50
1636096500000|2021-11-05 07:15:00|1222.5|1221.3|1222.3|1221.1|1222.8|1221.6|1222.3|1221.1|46
1636096800000|2021-11-05 07:20:00|1222.4|1221.2|1222.3|1221.1|1222.5|1221.3|1222.1|1220.9|24
1636097100000|2021-11-05 07:25:00|1222.2|1221|1222.4|1221.2|1222.8|1221.6|1222.2|1221|39
1636097400000|2021-11-05 07:30:00|1222.5|1221.3|1221.8|1220.6|1222.6|1221.4|1221.8|1220.6|41
1636097700000|2021-11-05 07:35:00|1221.9|1220.7|1222.1|1220.9|1222.1|1220.9|1221.8|1220.6|15
1636098000000|2021-11-05 07:40:00|1221.8|1220.6|1222.1|1220.9|1222.1|1220.9|1221.8|1220.6|15
1636098300000|2021-11-05 07:45:00|1222.2|1221|1221.7|1220.5|1222.2|1221|1221.3|1220.1|38
1636098600000|2021-11-05 07:50:00|1221.6|1220.4|1221.7|1220.5|1221.8|1220.6|1221.4|1220.2|15
1636098900000|2021-11-05 07:55:00|1221.8|1220.6|1221.8|1220.6|1222.1|1220.9|1221.6|1220.4|16
1636099200000|2021-11-05 08:00:00|1221.6|1220.4|1222.2|1221|1222.3|1221.1|1221.6|1220.4|32
1636099500000|2021-11-05 08:05:00|1222.3|1221.1|1223.4|1222.2|1223.4|1222.2|1222.3|1221.1|40
1636099800000|2021-11-05 08:10:00|1223.3|1222.1|1224.6|1223.4|1224.6|1223.4|1223.2|1222|37
1636100100000|2021-11-05 08:15:00|1224.4|1223.2|1225.4|1224.2|1225.4|1224.2|1224.2|1223|79
1636100400000|2021-11-05 08:20:00|1225.3|1224.1|1225.7|1224.5|1225.8|1224.6|1224.8|1223.6|26
1636100700000|2021-11-05 08:25:00|1225.6|1224.4|1225.3|1224.1|1225.6|1224.4|1224.3|1223.1|123
1636101000000|2021-11-05 08:30:00|1225.2|1224|1225.6|1224.4|1225.6|1224.4|1225.1|1223.9|19
1636101300000|2021-11-05 08:35:00|1225.4|1224.2|1225.6|1224.4|1225.7|1224.5|1225.4|1224.2|12
1636101600000|2021-11-05 08:40:00|1225.4|1224.2|1225.3|1224.1|1225.7|1224.5|1225.3|1224.1|45
1636101900000|2021-11-05 08:45:00|1225.1|1223.9|1223.8|1222.6|1225.1|1223.9|1223.6|1222.4|38
1636102200000|2021-11-05 08:50:00|1223.7|1222.5|1223.8|1222.6|1223.9|1222.7|1223.4|1222.2|24
1636102500000|2021-11-05 08:55:00|1223.7|1222.5|1224.2|1223|1224.4|1223.2|1223.6|1222.4|40
1636102800000|2021-11-05 09:00:00|1224.1|1222.9|1223.8|1222.6|1224.3|1223.1|1223.8|1222.6|74
1636103100000|2021-11-05 09:05:00|1224|1222.8|1224.4|1223.2|1225.2|1224|1224|1222.8|84
1636103400000|2021-11-05 09:10:00|1224.2|1223|1224.5|1223.3|1224.7|1223.5|1224.1|1222.9|28
1636103700000|2021-11-05 09:15:00|1224.3|1223.1|1224.5|1223.3|1224.6|1223.4|1224.1|1222.9|14
1636104000000|2021-11-05 09:20:00|1224.6|1223.4|1225.6|1224.4|1225.6|1224.4|1224.5|1223.3|34
1636104300000|2021-11-05 09:25:00|1225.5|1224.3|1225.5|1224.3|1226.2|1225|1225.3|1224.1|44
1636104600000|2021-11-05 09:30:00|1225.3|1224.1|1225.6|1224.4|1225.6|1224.4|1225.3|1224.1|39
1636104900000|2021-11-05 09:35:00|1225.5|1224.3|1225.3|1224.1|1225.6|1224.4|1225.3|1224.1|26
1636105200000|2021-11-05 09:40:00|1225.2|1224|1225.6|1224.4|1225.6|1224.4|1225.1|1223.9|36
1636105500000|2021-11-05 09:45:00|1225.3|1224.1|1225.1|1223.9|1225.6|1224.4|1225.1|1223.9|27
1636105800000|2021-11-05 09:50:00|1225|1223.8|1224|1222.8|1225.1|1223.9|1223.7|1222.5|63
1636106100000|2021-11-05 09:55:00|1223.9|1222.7|1224.1|1222.9|1224.3|1223.1|1223.7|1222.5|38
1636106400000|2021-11-05 10:00:00|1224|1222.8|1224|1222.8|1224.3|1223.1|1223.8|1222.6|27
1636106700000|2021-11-05 10:05:00|1223.8|1222.6|1223.7|1222.5|1224.1|1222.9|1223.6|1222.4|20
1636107000000|2021-11-05 10:10:00|1223.6|1222.4|1222.7|1221.5|1223.7|1222.5|1222.6|1221.4|40
1636107300000|2021-11-05 10:15:00|1222.8|1221.6|1223.6|1222.4|1223.8|1222.6|1222.7|1221.5|197
1636107600000|2021-11-05 10:20:00|1223.4|1222.2|1223.7|1222.5|1223.8|1222.6|1223.1|1221.9|30
1636107900000|2021-11-05 10:25:00|1223.8|1222.6|1223.1|1221.9|1223.8|1222.6|1223.1|1221.9|115
1636108200000|2021-11-05 10:30:00|1222.7|1221.5|1222.1|1220.9|1222.7|1221.5|1221.8|1220.6|61
1636108500000|2021-11-05 10:35:00|1222|1220.8|1222.1|1220.9|1222.1|1220.9|1221.6|1220.4|63
1636108800000|2021-11-05 10:40:00|1222.2|1221|1222.1|1220.9|1222.3|1221.1|1222|1220.8|18
1636109100000|2021-11-05 10:45:00|1222|1220.8|1222.3|1221.1|1222.3|1221.1|1221.8|1220.6|36
1636109400000|2021-11-05 10:50:00|1222.1|1220.9|1221.8|1220.6|1222.1|1220.9|1221.8|1220.6|32
1636109700000|2021-11-05 10:55:00|1221.6|1220.4|1221.7|1220.5|1221.7|1220.5|1221.3|1220.1|47
1636110000000|2021-11-05 11:00:00|1221.8|1220.6|1221.3|1220.1|1221.8|1220.6|1221.3|1220.1|61
1636110300000|2021-11-05 11:05:00|1221.1|1219.9|1221.3|1220.1|1221.6|1220.4|1221.1|1219.9|54
1636110600000|2021-11-05 11:10:00|1221.8|1220.6|1222.1|1220.9|1222.1|1220.9|1221.8|1220.6|35
1636110900000|2021-11-05 11:15:00|1222.2|1221|1222.2|1221|1222.3|1221.1|1222.1|1220.9|34
1636111200000|2021-11-05 11:20:00|1222.1|1220.9|1221.9|1220.7|1222.3|1221.1|1221.9|1220.7|25
1636111500000|2021-11-05 11:25:00|1221.8|1220.6|1221.9|1220.7|1221.9|1220.7|1221.8|1220.6|19
1636111800000|2021-11-05 11:30:00|1221.8|1220.6|1221.4|1220.2|1221.8|1220.6|1221.1|1219.9|71
1636112100000|2021-11-05 11:35:00|1221.3|1220.1|1221.1|1219.9|1221.3|1220.1|1221.1|1219.9|73
1636112400000|2021-11-05 11:40:00|1220.9|1219.7|1219.8|1218.6|1221.1|1219.9|1219.8|1218.6|85
1636112700000|2021-11-05 11:45:00|1219.9|1218.7|1219.2|1218|1220.1|1218.9|1218.8|1217.6|243
1636113000000|2021-11-05 11:50:00|1219.1|1217.9|1220.2|1219|1220.2|1219|1219.1|1217.9|93
1636113300000|2021-11-05 11:55:00|1220.3|1219.1|1220.3|1219.1|1220.5|1219.3|1219.9|1218.7|94
1636113600000|2021-11-05 12:00:00|1220.4|1219.2|1220.1|1218.9|1221|1219.8|1220.1|1218.9|118
1636113900000|2021-11-05 12:05:00|1219.8|1218.6|1219.8|1218.6|1220.4|1219.2|1219.8|1218.6|116
1636114200000|2021-11-05 12:10:00|1219.6|1218.4|1218.7|1217.5|1219.6|1218.4|1217.4|1216.2|152
1636114500000|2021-11-05 12:15:00|1218.8|1217.6|1219.1|1217.9|1219.2|1218|1218.6|1217.4|137
1636114800000|2021-11-05 12:20:00|1219.2|1218|1219.1|1217.9|1219.3|1218.1|1218.8|1217.6|76
1636115100000|2021-11-05 12:25:00|1219.2|1218|1219.1|1217.9|1219.3|1218.1|1218.8|1217.6|55
1636115400000|2021-11-05 12:30:00|1219|1217.8|1219.8|1218.6|1220|1218.8|1217.8|1216.6|153
1636115700000|2021-11-05 12:35:00|1219.9|1218.7|1219.2|1218|1220.6|1219.4|1219.1|1217.9|125
1636116000000|2021-11-05 12:40:00|1219.3|1218.1|1218.6|1217.4|1219.8|1218.6|1218.6|1217.4|98
1636119000000|2021-11-05 13:30:00|1216.3|1215.1|1215.8|1214.6|1217.8|1216.6|1213.8|1212.6|3327
1636119300000|2021-11-05 13:35:00|1216|1214.8|1214.8|1213.6|1216.1|1214.9|1212|1210.8|1740
1636119600000|2021-11-05 13:40:00|1215|1213.8|1217.8|1216.6|1217.8|1216.6|1214.8|1213.6|1276
1636119900000|2021-11-05 13:45:00|1217.3|1216.1|1215.3|1214.1|1217.3|1216.1|1213.1|1211.9|1260
1636120200000|2021-11-05 13:50:00|1215.2|1214|1214.9|1213.7|1216.1|1214.9|1214.8|1213.6|598
1636120500000|2021-11-05 13:55:00|1215|1213.8|1215.3|1214.1|1215.6|1214.4|1213.8|1212.6|627
1636120800000|2021-11-05 14:00:00|1215.2|1214|1217.6|1216.4|1217.8|1216.6|1215.2|1214|913
1636121100000|2021-11-05 14:05:00|1217.3|1216.1|1219|1217.8|1219.8|1218.6|1215.3|1214.1|1422
1636121400000|2021-11-05 14:10:00|1218.8|1217.6|1217.6|1216.4|1220.1|1218.9|1217.5|1216.3|752
1636121700000|2021-11-05 14:15:00|1217.7|1216.5|1215.8|1214.6|1218|1216.8|1215.7|1214.5|527
1636122000000|2021-11-05 14:20:00|1215.9|1214.7|1214.8|1213.6|1216|1214.8|1213.5|1212.3|728
1636122300000|2021-11-05 14:25:00|1214.5|1213.3|1213|1211.8|1215.3|1214.1|1212.5|1211.3|823
1636122600000|2021-11-05 14:30:00|1213.3|1212.1|1211.1|1209.9|1213.3|1212.1|1210.8|1209.6|970
1636122900000|2021-11-05 14:35:00|1211|1209.8|1210.1|1208.9|1211.3|1210.1|1210.1|1208.9|1122
1636123200000|2021-11-05 14:40:00|1210.3|1209.1|1211.9|1210.7|1213.1|1211.9|1210.3|1209.1|1477
1636123500000|2021-11-05 14:45:00|1211.6|1210.4|1212.6|1211.4|1212.8|1211.6|1211.4|1210.2|931
1636123800000|2021-11-05 14:50:00|1212.8|1211.6|1214.3|1213.1|1214.8|1213.6|1212.4|1211.2|823
1636124100000|2021-11-05 14:55:00|1214.1|1212.9|1214.6|1213.4|1215.3|1214.1|1214.1|1212.9|552
1636124400000|2021-11-05 15:00:00|1214.4|1213.2|1213.6|1212.4|1214.9|1213.7|1213.4|1212.2|481
1636124700000|2021-11-05 15:05:00|1213.4|1212.2|1212.6|1211.4|1213.8|1212.6|1212.6|1211.4|439
1636125000000|2021-11-05 15:10:00|1212.5|1211.3|1212.6|1211.4|1213.1|1211.9|1212.3|1211.1|362
1636125300000|2021-11-05 15:15:00|1212.8|1211.6|1216.1|1214.9|1217.3|1216.1|1212.8|1211.6|600
1636125600000|2021-11-05 15:20:00|1215.9|1214.7|1214.6|1213.4|1216.1|1214.9|1214.4|1213.2|356
1636125900000|2021-11-05 15:25:00|1214.5|1213.3|1214.1|1212.9|1215.1|1213.9|1214.1|1212.9|332
1636126200000|2021-11-05 15:30:00|1213.9|1212.7|1212.4|1211.2|1214.1|1212.9|1212.4|1211.2|271
1636126500000|2021-11-05 15:35:00|1212.6|1211.4|1213.1|1211.9|1213.3|1212.1|1212.3|1211.1|335
1636126800000|2021-11-05 15:40:00|1213|1211.8|1213.4|1212.2|1214.3|1213.1|1212.6|1211.4|254
1636127100000|2021-11-05 15:45:00|1213.6|1212.4|1213.1|1211.9|1213.8|1212.6|1213.1|1211.9|460
1636127400000|2021-11-05 15:50:00|1212.8|1211.6|1212.1|1210.9|1213|1211.8|1212.1|1210.9|251
1636127700000|2021-11-05 15:55:00|1211.9|1210.7|1210.7|1209.5|1212.6|1211.4|1210.7|1209.5|324
1636128000000|2021-11-05 16:00:00|1210.6|1209.4|1210.4|1209.2|1210.9|1209.7|1210.4|1209.2|525
1636128300000|2021-11-05 16:05:00|1210.6|1209.4|1211.9|1210.7|1212.1|1210.9|1210.4|1209.2|574
1636128600000|2021-11-05 16:10:00|1212.1|1210.9|1210.4|1209.2|1212.1|1210.9|1210.4|1209.2|319
1636128900000|2021-11-05 16:15:00|1210.5|1209.3|1210.9|1209.7|1211.2|1210|1210.4|1209.2|433
1636129200000|2021-11-05 16:20:00|1211|1209.8|1211.4|1210.2|1211.7|1210.5|1210.7|1209.5|255
1636129500000|2021-11-05 16:25:00|1211.2|1210|1212.9|1211.7|1214.6|1213.4|1211|1209.8|791
1636129800000|2021-11-05 16:30:00|1213.1|1211.9|1211.9|1210.7|1213.4|1212.2|1211.7|1210.5|312
1636130100000|2021-11-05 16:35:00|1211.8|1210.6|1212.2|1211|1212.4|1211.2|1211.7|1210.5|178
1636130400000|2021-11-05 16:40:00|1211.9|1210.7|1211.4|1210.2|1212.2|1211|1211.4|1210.2|275
1636130700000|2021-11-05 16:45:00|1211.7|1210.5|1211.2|1210|1212.1|1210.9|1211.2|1210|398
1636131000000|2021-11-05 16:50:00|1211.4|1210.2|1210.9|1209.7|1211.7|1210.5|1210.7|1209.5|395
1636131300000|2021-11-05 16:55:00|1210.7|1209.5|1211.9|1210.7|1212.1|1210.9|1210.6|1209.4|273
1636131600000|2021-11-05 17:00:00|1211.8|1210.6|1211.4|1210.2|1212.6|1211.4|1211.4|1210.2|281
1636131900000|2021-11-05 17:05:00|1211.3|1210.1|1210.9|1209.7|1211.4|1210.2|1210.6|1209.4|277
1636132200000|2021-11-05 17:10:00|1210.7|1209.5|1210.6|1209.4|1211.2|1210|1210.2|1209|407
1636132500000|2021-11-05 17:15:00|1210.7|1209.5|1211.7|1210.5|1211.8|1210.6|1210.4|1209.2|284
1636132800000|2021-11-05 17:20:00|1211.5|1210.3|1211.7|1210.5|1212|1210.8|1211.4|1210.2|295
1636133100000|2021-11-05 17:25:00|1211.6|1210.4|1211.7|1210.5|1212.2|1211|1211.3|1210.1|388
1636133400000|2021-11-05 17:30:00|1211.9|1210.7|1211.2|1210|1212.2|1211|1211.2|1210|363
1636133700000|2021-11-05 17:35:00|1211.9|1210.7|1211.2|1210|1211.9|1210.7|1211.2|1210|441
1636134000000|2021-11-05 17:40:00|1211.4|1210.2|1210.2|1209|1211.5|1210.3|1210.2|1209|557
1636134300000|2021-11-05 17:45:00|1210|1208.8|1210.5|1209.3|1210.7|1209.5|1208.7|1207.5|1027
1636134600000|2021-11-05 17:50:00|1210.7|1209.5|1210.2|1209|1211.5|1210.3|1210|1208.8|886
1636134900000|2021-11-05 17:55:00|1210|1208.8|1210.5|1209.3|1210.5|1209.3|1209.2|1208|730
1636135200000|2021-11-05 18:00:00|1210.2|1209|1211.2|1210|1211.5|1210.3|1210.2|1209|580
1636135500000|2021-11-05 18:05:00|1211|1209.8|1210|1208.8|1211|1209.8|1209.8|1208.6|1870
1636135800000|2021-11-05 18:10:00|1209.8|1208.6|1207.8|1206.6|1210|1208.8|1207.7|1206.5|2391
1636136100000|2021-11-05 18:15:00|1207.7|1206.5|1206.6|1205.4|1207.8|1206.6|1206.3|1205.1|1823
1636333200000|2021-11-08 01:00:00|1206.4|1205.2|1205.7|1204.5|1207.7|1206.5|1205.2|1204|927
1636333500000|2021-11-08 01:05:00|1205.9|1204.7|1206.4|1205.2|1206.4|1205.2|1205.2|1204|389
1636333800000|2021-11-08 01:10:00|1206.2|1205|1206.4|1205.2|1206.7|1205.5|1206.2|1205|190
1636334100000|2021-11-08 01:15:00|1206.5|1205.3|1206.6|1205.4|1206.9|1205.7|1206.4|1205.2|233
1636334400000|2021-11-08 01:20:00|1206.7|1205.5|1206.8|1205.6|1207|1205.8|1206.4|1205.2|103
1636334700000|2021-11-08 01:25:00|1206.7|1205.5|1207.5|1206.3|1207.7|1206.5|1206.7|1205.5|76
1636335000000|2021-11-08 01:30:00|1207.4|1206.2|1207.7|1206.5|1207.7|1206.5|1207.2|1206|137
1636335300000|2021-11-08 01:35:00|1207.6|1206.4|1207.4|1206.2|1207.9|1206.7|1207.2|1206|119
1636335600000|2021-11-08 01:40:00|1207.5|1206.3|1207.3|1206.1|1207.7|1206.5|1207|1205.8|84
1636335900000|2021-11-08 01:45:00|1207.4|1206.2|1207.2|1206|1207.6|1206.4|1207.2|1206|46
1636336200000|2021-11-08 01:50:00|1207.3|1206.1|1206.9|1205.7|1207.4|1206.2|1206.9|1205.7|38
1636336500000|2021-11-08 01:55:00|1206.7|1205.5|1207.2|1206|1207.2|1206|1206.7|1205.5|52
1636336800000|2021-11-08 02:00:00|1207.1|1205.9|1207.2|1206|1207.4|1206.2|1206.8|1205.6|37
1636337100000|2021-11-08 02:05:00|1206.9|1205.7|1207.4|1206.2|1207.7|1206.5|1206.8|1205.6|66
1636337400000|2021-11-08 02:10:00|1207.5|1206.3|1207.4|1206.2|1207.5|1206.3|1207.3|1206.1|9
1636337700000|2021-11-08 02:15:00|1207.5|1206.3|1207.2|1206|1207.5|1206.3|1207.2|1206|16
1636338000000|2021-11-08 02:20:00|1207.3|1206.1|1207.4|1206.2|1207.4|1206.2|1207.2|1206|64
1636338300000|2021-11-08 02:25:00|1207.5|1206.3|1207.2|1206|1207.5|1206.3|1207.2|1206|14
1636338600000|2021-11-08 02:30:00|1207.4|1206.2|1207.6|1206.4|1207.7|1206.5|1207.2|1206|34
1636338900000|2021-11-08 02:35:00|1207.5|1206.3|1207.3|1206.1|1207.6|1206.4|1207.1|1205.9|26
1636339200000|2021-11-08 02:40:00|1207.5|1206.3|1207.5|1206.3|1207.7|1206.5|1207.3|1206.1|46
1636339500000|2021-11-08 02:45:00|1207.6|1206.4|1208|1206.8|1208|1206.8|1207.5|1206.3|107
1636339800000|2021-11-08 02:50:00|1207.9|1206.7|1207.7|1206.5|1208|1206.8|1207.7|1206.5|47
1636340100000|2021-11-08 02:55:00|1207.8|1206.6|1208|1206.8|1208|1206.8|1207.7|1206.5|28
1636340400000|2021-11-08 03:00:00|1207.9|1206.7|1208.1|1206.9|1208.2|1207|1207.7|1206.5|29
1636340700000|2021-11-08 03:05:00|1208|1206.8|1208.2|1207|1208.2|1207|1208|1206.8|24
1636341000000|2021-11-08 03:10:00|1208.3|1207.1|1208.2|1207|1208.5|1207.3|1208.2|1207|32
1636341300000|2021-11-08 03:15:00|1208.1|1206.9|1207.8|1206.6|1208.2|1207|1207.7|1206.5|58
1636341600000|2021-11-08 03:20:00|1207.9|1206.7|1208|1206.8|1208.2|1207|1207.8|1206.6|32
1636341900000|2021-11-08 03:25:00|1208.1|1206.9|1208.1|1206.9|1208.2|1207|1208|1206.8|19
1636342200000|2021-11-08 03:30:00|1208|1206.8|1208|1206.8|1208.1|1206.9|1208|1206.8|1
1636342500000|2021-11-08 03:35:00|1208.1|1206.9|1208.2|1207|1208.2|1207|1208|1206.8|5
1636342800000|2021-11-08 03:40:00|1208.1|1206.9|1208|1206.8|1208.1|1206.9|1208|1206.8|10
1636343100000|2021-11-08 03:45:00|1208.1|1206.9|1207.6|1206.4|1208.2|1207|1207.4|1206.2|61
1636343400000|2021-11-08 03:50:00|1207.5|1206.3|1207.6|1206.4|1207.7|1206.5|1207.5|1206.3|3
1636343700000|2021-11-08 03:55:00|1207.3|1206.1|1207.5|1206.3|1207.5|1206.3|1207.2|1206|28
1636344000000|2021-11-08 04:00:00|1207.6|1206.4|1207.6|1206.4|1207.7|1206.5|1207.6|1206.4|8
1636344300000|2021-11-08 04:05:00|1207.5|1206.3|1207.4|1206.2|1207.6|1206.4|1207.2|1206|56
1636344600000|2021-11-08 04:10:00|1207.3|1206.1|1207.5|1206.3|1207.5|1206.3|1207.2|1206|10
1636344900000|2021-11-08 04:15:00|1207.6|1206.4|1207.7|1206.5|1207.7|1206.5|1207.5|1206.3|31
1636345200000|2021-11-08 04:20:00|1208|1206.8|1207.7|1206.5|1208|1206.8|1207.6|1206.4|54
1636345500000|2021-11-08 04:25:00|1207.6|1206.4|1207.7|1206.5|1207.7|1206.5|1207.5|1206.3|15
1636345800000|2021-11-08 04:30:00|1207.6|1206.4|1207.7|1206.5|1207.7|1206.5|1207.5|1206.3|10
1636346100000|2021-11-08 04:35:00|1207.6|1206.4|1207.6|1206.4|1207.6|1206.4|1207.6|1206.4|10
1636346400000|2021-11-08 04:40:00|1207.7|1206.5|1207.7|1206.5|1207.7|1206.5|1207.6|1206.4|10
1636346700000|2021-11-08 04:45:00|1207.8|1206.6|1207.7|1206.5|1207.8|1206.6|1207.7|1206.5|11
1636347000000|2021-11-08 04:50:00|||||||||4
1636347300000|2021-11-08 04:55:00|||||||||4
1636347600000|2021-11-08 05:00:00|1207.9|1206.7|1207.7|1206.5|1207.9|1206.7|1207.7|1206.5|3
1636347900000|2021-11-08 05:05:00|1207.8|1206.6|1207.7|1206.5|1207.9|1206.7|1207.7|1206.5|11
1636348200000|2021-11-08 05:10:00|1207.8|1206.6|1207.7|1206.5|1207.8|1206.6|1207.7|1206.5|9
1636348500000|2021-11-08 05:15:00|1207.8|1206.6|1207.7|1206.5|1208|1206.8|1207.7|1206.5|11
1636348800000|2021-11-08 05:20:00|1207.9|1206.7|1207.7|1206.5|1208|1206.8|1207.7|1206.5|6
1636349100000|2021-11-08 05:25:00|||||||||1
1636349400000|2021-11-08 05:30:00|1207.9|1206.7|1207.8|1206.6|1208.2|1207|1207.8|1206.6|32
1636349700000|2021-11-08 05:35:00|1207.9|1206.7|1207.8|1206.6|1208|1206.8|1207.6|1206.4|9
1636350000000|2021-11-08 05:40:00|1208|1206.8|1208|1206.8|1208.1|1206.9|1207.5|1206.3|78
1636350300000|2021-11-08 05:45:00|1208.2|1207|1208.1|1206.9|1208.3|1207.1|1208|1206.8|22
1636350600000|2021-11-08 05:50:00|1208.2|1207|1208.3|1207.1|1208.3|1207.1|1208|1206.8|12
1636350900000|2021-11-08 05:55:00|1208.2|1207|1208.3|1207.1|1208.3|1207.1|1208.2|1207|38
1636351200000|2021-11-08 06:00:00|||||||||23
1636351500000|2021-11-08 06:05:00|1208.4|1207.2|1208.5|1207.3|1208.5|1207.3|1208.3|1207.1|39
1636351800000|2021-11-08 06:10:00|1208.8|1207.6|1208.8|1207.6|1208.8|1207.6|1208.5|1207.3|133
1636352100000|2021-11-08 06:15:00|1208.7|1207.5|1208.8|1207.6|1209|1207.8|1208.5|1207.3|93
1636352400000|2021-11-08 06:20:00|1209|1207.8|1209.3|1208.1|1209.3|1208.1|1209|1207.8|109
1636352700000|2021-11-08 06:25:00|1209.5|1208.3|1209.3|1208.1|1209.5|1208.3|1209.3|1208.1|65
1636353000000|2021-11-08 06:30:00|1209.5|1208.3|1209|1207.8|1209.6|1208.4|1209|1207.8|87
1636353300000|2021-11-08 06:35:00|1209.2|1208|1209.5|1208.3|1209.5|1208.3|1209|1207.8|30
1636353600000|2021-11-08 06:40:00|1209.4|1208.2|1209|1207.8|1209.5|1208.3|1209|1207.8|35
1636353900000|2021-11-08 06:45:00|||||||||65
1636354200000|2021-11-08 06:50:00|1209.1|1207.9|1209.3|1208.1|1209.5|1208.3|1209.1|1207.9|52
1636354500000|2021-11-08 06:55:00|1209.5|1208.3|1209|1207.8|1210|1208.8|1209|1207.8|153
1636354800000|2021-11-08 07:00:00|1208.9|1207.7|1208|1206.8|1209|1207.8|1207.8|1206.6|84
1636355100000|2021-11-08 07:05:00|1208.3|1207.1|1208|1206.8|1208.5|1207.3|1208|1206.8|120
1636355400000|2021-11-08 07:10:00|1207.8|1206.6|1208|1206.8|1208|1206.8|1207.8|1206.6|25
1636355700000|2021-11-08 07:15:00|1207.8|1206.6|1207.3|1206.1|1207.8|1206.6|1207|1205.8|178
1636356000000|2021-11-08 07:20:00|1207.4|1206.2|1207.7|1206.5|1207.8|1206.6|1207.2|1206|18
1636356300000|2021-11-08 07:25:00|1207.8|1206.6|1208|1206.8|1208.1|1206.9|1207.7|1206.5|11
1636356600000|2021-11-08 07:30:00|1207.7|1206.5|1207.6|1206.4|1207.9|1206.7|1207.2|1206|59
1636356900000|2021-11-08 07:35:00|1207.5|1206.3|1207.1|1205.9|1207.8|1206.6|1207|1205.8|74
1636357200000|2021-11-08 07:40:00|1207.2|1206|1207.3|1206.1|1207.4|1206.2|1207|1205.8|20
1636357500000|2021-11-08 07:45:00|1207.2|1206|1207.5|1206.3|1207.8|1206.6|1207.2|1206|25
1636357800000|2021-11-08 07:50:00|1207.7|1206.5|1207.5|1206.3|1207.8|1206.6|1207.5|1206.3|17
1636358100000|2021-11-08 07:55:00|1207.6|1206.4|1207.5|1206.3|1207.9|1206.7|1207.5|1206.3|8
1636358400000|2021-11-08 08:00:00|1207.6|1206.4|1207.9|1206.7|1208|1206.8|1207.6|1206.4|9
1636358700000|2021-11-08 08:05:00|1208|1206.8|1208|1206.8|1208|1206.8|1207.7|1206.5|8
1636359000000|2021-11-08 08:10:00|1208.6|1207.4|1208.1|1206.9|1208.6|1207.4|1208|1206.8|29
1636359300000|2021-11-08 08:15:00|1208|1206.8|1208|1206.8|1208.4|1207.2|1207.8|1206.6|10
1636359600000|2021-11-08 08:20:00|1207.9|1206.7|1207.7|1206.5|1207.9|1206.7|1207.5|1206.3|7
1636359900000|2021-11-08 08:25:00|1207.6|1206.4|1207.7|1206.5|1208|1206.8|1207.5|1206.3|15
1636360200000|2021-11-08 08:30:00|1207.6|1206.4|1208.4|1207.2|1208.5|1207.3|1207.6|1206.4|42
1636360500000|2021-11-08 08:35:00|1208.5|1207.3|1208.6|1207.4|1208.6|1207.4|1208.2|1207|10
1636360800000|2021-11-08 08:40:00|1208.7|1207.5|1209|1207.8|1209|1207.8|1208.6|1207.4|26
1636361100000|2021-11-08 08:45:00|1209.5|1208.3|1209.7|1208.5|1209.8|1208.6|1209|1207.8|79
1636361400000|2021-11-08 08:50:00|1209.6|1208.4|1210.2|1209|1210.3|1209.1|1209.5|1208.3|102
1636361700000|2021-11-08 08:55:00|1210.3|1209.1|1209.9|1208.7|1210.3|1209.1|1209.8|1208.6|41
1636362000000|2021-11-08 09:00:00|1209.8|1208.6|1210.4|1209.2|1210.5|1209.3|1209.8|1208.6|34
1636362300000|2021-11-08 09:05:00|1210.5|1209.3|1210|1208.8|1210.5|1209.3|1210|1208.8|43
1636362600000|2021-11-08 09:10:00|1209.8|1208.6|1209.9|1208.7|1210|1208.8|1209.8|1208.6|15
1636362900000|2021-11-08 09:15:00|1210|1208.8|1210|1208.8|1210|1208.8|1209.7|1208.5|13
1636363200000|2021-11-08 09:20:00|1210.1|1208.9|1210.5|1209.3|1211|1209.8|1210.1|1208.9|114
1636363500000|2021-11-08 09:25:00|1210.7|1209.5|1211|1209.8|1211|1209.8|1210.7|1209.5|147
1636363800000|2021-11-08 09:30:00|1210.9|1209.7|1210.8|1209.6|1211|1209.8|1210.8|1209.6|34
1636364100000|2021-11-08 09:35:00|1210.9|1209.7|1210.8|1209.6|1211.4|1210.2|1210.8|1209.6|105
1636364400000|2021-11-08 09:40:00|1210.7|1209.5|1210.5|1209.3|1210.8|1209.6|1210.5|1209.3|24
1636364700000|2021-11-08 09:45:00|1210.3|1209.1|1210.3|1209.1|1210.5|1209.3|1210.3|1209.1|43
1636365000000|2021-11-08 09:50:00|1210|1208.8|1210|1208.8|1210|1208.8|1210|1208.8|16
1636365300000|2021-11-08 09:55:00|1210.3|1209.1|1209|1207.8|1210.3|1209.1|1208.6|1207.4|60
1636365600000|2021-11-08 10:00:00|1208.9|1207.7|1208.6|1207.4|1208.9|1207.7|1208.4|1207.2|27
1636365900000|2021-11-08 10:05:00|1208.5|1207.3|1208|1206.8|1208.6|1207.4|1208|1206.8|53
1636366200000|2021-11-08 10:10:00|1207.8|1206.6|1208.4|1207.2|1208.4|1207.2|1207.7|1206.5|67
1636366500000|2021-11-08 10:15:00|1208.3|1207.1|1208.3|1207.1|1208.5|1207.3|1208.3|1207.1|20
1636366800000|2021-11-08 10:20:00|1208.4|1207.2|1208.3|1207.1|1208.5|1207.3|1208|1206.8|15
1636367100000|2021-11-08 10:25:00|1208.2|1207|1208.2|1207|1208.3|1207.1|1208|1206.8|9
1636367400000|2021-11-08 10:30:00|1208.3|1207.1|1208.3|1207.1|1208.5|1207.3|1207.9|1206.7|40
1636367700000|2021-11-08 10:35:00|1208.4|1207.2|1209|1207.8|1209.3|1208.1|1208.3|1207.1|54
1636368000000|2021-11-08 10:40:00|1208.8|1207.6|1209.4|1208.2|1209.4|1208.2|1208.5|1207.3|40
1636368300000|2021-11-08 10:45:00|1209.5|1208.3|1209.4|1208.2|1209.7|1208.5|1209.2|1208|27
1636368600000|2021-11-08 10:50:00|1209.5|1208.3|1209.7|1208.5|1209.8|1208.6|1209.5|1208.3|36
1636368900000|2021-11-08 10:55:00|1209.8|1208.6|1210.5|1209.3|1210.5|1209.3|1209.4|1208.2|34
1636369200000|2021-11-08 11:00:00|1210.3|1209.1|1210|1208.8|1210.3|1209.1|1209.8|1208.6|21
1636369500000|2021-11-08 11:05:00|1210.1|1208.9|1209.7|1208.5|1210.3|1209.1|1209.7|1208.5|77
1636369800000|2021-11-08 11:10:00|1209.6|1208.4|1208.2|1207|1209.7|1208.5|1208.2|1207|74
1636370100000|2021-11-08 11:15:00|1208.3|1207.1|1208.3|1207.1|1208.5|1207.3|1208|1206.8|31
1636370400000|2021-11-08 11:20:00|1208|1206.8|1207.8|1206.6|1208|1206.8|1207.8|1206.6|22
1636370700000|2021-11-08 11:25:00|1208|1206.8|1208|1206.8|1208|1206.8|1207.9|1206.7|27
1636371000000|2021-11-08 11:30:00|1207.9|1206.7|1208|1206.8|1208.1|1206.9|1207.9|1206.7|16
1636371300000|2021-11-08 11:35:00|1208.3|1207.1|1208.8|1207.6|1208.9|1207.7|1208.3|1207.1|27
1636371600000|2021-11-08 11:40:00|1208.5|1207.3|1208.6|1207.4|1208.8|1207.6|1208.5|1207.3|11
1636371900000|2021-11-08 11:45:00|1208.7|1207.5|1208.4|1207.2|1208.8|1207.6|1208.2|1207|134
1636372200000|2021-11-08 11:50:00|1208.2|1207|1208.9|1207.7|1208.9|1207.7|1208.2|1207|32
1636372500000|2021-11-08 11:55:00|1208.8|1207.6|1208|1206.8|1208.8|1207.6|1208|1206.8|18
1636372800000|2021-11-08 12:00:00|1208.1|1206.9|1208.3|1207.1|1208.7|1207.5|1208|1206.8|23
1636373100000|2021-11-08 12:05:00|1208.2|1207|1207.7|1206.5|1208.3|1207.1|1207.5|1206.3|32
1636373400000|2021-11-08 12:10:00|1207.8|1206.6|1207.3|1206.1|1207.8|1206.6|1207.3|1206.1|80
1636373700000|2021-11-08 12:15:00|1207.4|1206.2|1207.5|1206.3|1207.5|1206.3|1207.3|1206.1|48
1636374000000|2021-11-08 12:20:00|1207.4|1206.2|1207.8|1206.6|1207.9|1206.7|1207.3|1206.1|31
1636374300000|2021-11-08 12:25:00|1207.7|1206.5|1207.1|1205.9|1207.8|1206.6|1207|1205.8|55
1636374600000|2021-11-08 12:30:00|1207|1205.8|1206|1204.8|1207|1205.8|1206|1204.8|235
1636374900000|2021-11-08 12:35:00|1206.3|1205.1|1206|1204.8|1206.3|1205.1|1205.5|1204.3|211
1636375200000|2021-11-08 12:40:00|1205.9|1204.7|1205.5|1204.3|1206|1204.8|1205.3|1204.1|268
1636375500000|2021-11-08 12:45:00|1205.6|1204.4|1205|1203.8|1205.8|1204.6|1204.8|1203.6|226
1636375800000|2021-11-08 12:50:00|1204.9|1203.7|1204.1|1202.9|1204.9|1203.7|1203.8|1202.6|264
1636376100000|2021-11-08 12:55:00|1204.5|1203.3|1205|1203.8|1205|1203.8|1204.3|1203.1|210
1636376400000|2021-11-08 13:00:00|1205.1|1203.9|1204.5|1203.3|1205.8|1204.6|1204.5|1203.3|218
1636376700000|2021-11-08 13:05:00|1204.4|1203.2|1204.8|1203.6|1204.9|1203.7|1204.3|1203.1|162
1636377000000|2021-11-08 13:10:00|1204.9|1203.7|1205.6|1204.4|1205.6|1204.4|1204.9|1203.7|114
1636377300000|2021-11-08 13:15:00|1205.5|1204.3|1204.6|1203.4|1205.6|1204.4|1204.6|1203.4|440
1636377600000|2021-11-08 13:20:00|1204.5|1203.3|1202.2|1201|1204.5|1203.3|1201.6|1200.4|828
1636377900000|2021-11-08 13:25:00|1202.3|1201.1|1202.6|1201.4|1202.8|1201.6|1201.6|1200.4|451
1636378200000|2021-11-08 13:30:00|1202.3|1201.1|1202.9|1201.7|1203|1201.8|1201.3|1200.1|285
1636378500000|2021-11-08 13:35:00|1202.8|1201.6|1203.4|1202.2|1204.7|1203.5|1202.4|1201.2|288
1636378800000|2021-11-08 13:40:00|1203.5|1202.3|1203.3|1202.1|1203.8|1202.6|1203|1201.8|185
1636381800000|2021-11-08 14:30:00|1201.7|1200.5|1201.3|1200.1|1203|1201.8|1199.3|1198.1|2342
1636382100000|2021-11-08 14:35:00|1201.2|1200|1196.1|1194.9|1201.8|1200.6|1195.8|1194.6|1980
1636382400000|2021-11-08 14:40:00|1196.3|1195.1|1199.3|1198.1|1199.8|1198.6|1196.1|1194.9|1171
1636382700000|2021-11-08 14:45:00|1199|1197.8|1198.5|1197.3|1199|1197.8|1196.5|1195.3|1316
1636383000000|2021-11-08 14:50:00|1198.7|1197.5|1201|1199.8|1201.1|1199.9|1198.3|1197.1|807
1636383300000|2021-11-08 14:55:00|1200.8|1199.6|1203.8|1202.6|1204.8|1203.6|1200.8|1199.6|1728
1636383600000|2021-11-08 15:00:00|1203.5|1202.3|1202.5|1201.3|1204.3|1203.1|1201.3|1200.1|840
1636383900000|2021-11-08 15:05:00|1202.4|1201.2|1201.1|1199.9|1202.5|1201.3|1200|1198.8|924
1636384200000|2021-11-08 15:10:00|1201|1199.8|1200.9|1199.7|1202.2|1201|1200.5|1199.3|1300
1636384500000|2021-11-08 15:15:00|1200.8|1199.6|1203.2|1202|1203.2|1202|1200.8|1199.6|811
1636384800000|2021-11-08 15:20:00|1203|1201.8|1201.2|1200|1203.2|1202|1201.2|1200|524
1636385100000|2021-11-08 15:25:00|1201.4|1200.2|1200|1198.8|1201.4|1200.2|1199.5|1198.3|658
1636385400000|2021-11-08 15:30:00|1200.2|1199|1198.9|1197.7|1200.2|1199|1198.5|1197.3|900
1636385700000|2021-11-08 15:35:00|1199|1197.8|1197.3|1196.1|1199|1197.8|1197.3|1196.1|1067
1636386000000|2021-11-08 15:40:00|1197.1|1195.9|1196.1|1194.9|1197.3|1196.1|1195.9|1194.7|836
1636386300000|2021-11-08 15:45:00|1196.3|1195.1|1197.3|1196.1|1197.3|1196.1|1195.8|1194.6|799
1636386600000|2021-11-08 15:50:00|1197.8|1196.6|1200|1198.8|1200.3|1199.1|1197.8|1196.6|1001
1636386900000|2021-11-08 15:55:00|1200.1|1198.9|1197.7|1196.5|1200.1|1198.9|1197.6|1196.4|526
1636387200000|2021-11-08 16:00:00|1197.6|1196.4|1197.1|1195.9|1197.8|1196.6|1196.6|1195.4|564
1636387500000|2021-11-08 16:05:00|1197|1195.8|1196.5|1195.3|1197.6|1196.4|1196.1|1194.9|465
1636387800000|2021-11-08 16:10:00|1196.3|1195.1|1195.3|1194.1|1196.6|1195.4|1194.3|1193.1|592
1636388100000|2021-11-08 16:15:00|1195.1|1193.9|1195.1|1193.9|1195.4|1194.2|1194.8|1193.6|504
1636388400000|2021-11-08 16:20:00|1194.9|1193.7|1195.6|1194.4|1196.3|1195.1|1194.8|1193.6|528
1636388700000|2021-11-08 16:25:00|1195.7|1194.5|1195.1|1193.9|1196.1|1194.9|1195.1|1193.9|367
1636389000000|2021-11-08 16:30:00|1195|1193.8|1194.1|1192.9|1195.1|1193.9|1193.8|1192.6|378
1636389300000|2021-11-08 16:35:00|1194.2|1193|1194.3|1193.1|1194.6|1193.4|1194.1|1192.9|397
1636389600000|2021-11-08 16:40:00|1194.1|1192.9|1195.6|1194.4|1195.8|1194.6|1194.1|1192.9|544
1636389900000|2021-11-08 16:45:00|1195.8|1194.6|1194.8|1193.6|1196.1|1194.9|1194.8|1193.6|522
1636390200000|2021-11-08 16:50:00|1194.7|1193.5|1194.3|1193.1|1194.8|1193.6|1193.8|1192.6|576
1636390500000|2021-11-08 16:55:00|1194.1|1192.9|1193.3|1192.1|1194.1|1192.9|1193.3|1192.1|1809
1636390800000|2021-11-08 17:00:00|1193.5|1192.3|1193.3|1192.1|1194.1|1192.9|1193.3|1192.1|360
1636391100000|2021-11-08 17:05:00|1193.1|1191.9|1191.6|1190.4|1193.3|1192.1|1191.6|1190.4|597
1636391400000|2021-11-08 17:10:00|1191.8|1190.6|1192.3|1191.1|1192.3|1191.1|1190.8|1189.6|782
1636391700000|2021-11-08 17:15:00|1192.4|1191.2|1193.2|1192|1194|1192.8|1192.3|1191.1|742
1636392000000|2021-11-08 17:20:00|1193.3|1192.1|1193.3|1192.1|1193.8|1192.6|1193.1|1191.9|448
1636392300000|2021-11-08 17:25:00|1193.6|1192.4|1192.8|1191.6|1193.6|1192.4|1192.8|1191.6|375
1636392600000|2021-11-08 17:30:00|1193|1191.8|1193.6|1192.4|1193.8|1192.6|1193|1191.8|320
1636392900000|2021-11-08 17:35:00|1193.5|1192.3|1194|1192.8|1194.3|1193.1|1193.3|1192.1|372
1636393200000|2021-11-08 17:40:00|1194.1|1192.9|1194.3|1193.1|1194.6|1193.4|1193.6|1192.4|415
1636393500000|2021-11-08 17:45:00|1194.1|1192.9|1194.1|1192.9|1194.3|1193.1|1193.8|1192.6|368
1636393800000|2021-11-08 17:50:00|1194.3|1193.1|1194.1|1192.9|1194.3|1193.1|1194.1|1192.9|237
1636394100000|2021-11-08 17:55:00|1193.8|1192.6|1192.8|1191.6|1193.8|1192.6|1192.6|1191.4|2387
1636394400000|2021-11-08 18:00:00|1192.9|1191.7|1195.1|1193.9|1196.1|1194.9|1192.9|1191.7|526
1636394700000|2021-11-08 18:05:00|1195|1193.8|1195|1193.8|1195.1|1193.9|1193.8|1192.6|556
1636395000000|2021-11-08 18:10:00|1194.9|1193.7|1195.6|1194.4|1195.6|1194.4|1194.3|1193.1|412
1636395300000|2021-11-08 18:15:00|1195.7|1194.5|1195.6|1194.4|1196.3|1195.1|1195.5|1194.3|463
1636395600000|2021-11-08 18:20:00|1195.5|1194.3|1196.6|1195.4|1196.6|1195.4|1195.4|1194.2|553
1636395900000|2021-11-08 18:25:00|1196.5|1195.3|1195.3|1194.1|1197.7|1196.5|1195.2|1194|1385
1636396200000|2021-11-08 18:30:00|1195.4|1194.2|1195.4|1194.2|1195.8|1194.6|1195.1|1193.9|489
1636396500000|2021-11-08 18:35:00|1195.6|1194.4|1195.9|1194.7|1195.9|1194.7|1195.4|1194.2|615
1636396800000|2021-11-08 18:40:00|1195.8|1194.6|1194.4|1193.2|1196|1194.8|1194.4|1193.2|468
1636397100000|2021-11-08 18:45:00|1194.6|1193.4|1194.9|1193.7|1195.4|1194.2|1194.5|1193.3|496
1636397400000|2021-11-08 18:50:00|1195|1193.8|1194.9|1193.7|1195.4|1194.2|1194.9|1193.7|506
1636397700000|2021-11-08 18:55:00|1194.7|1193.5|1194.7|1193.5|1194.9|1193.7|1194.4|1193.2|339
1636398000000|2021-11-08 19:00:00|1194.6|1193.4|1193.7|1192.5|1194.6|1193.4|1193.7|1192.5|974
1636398300000|2021-11-08 19:05:00|1193.9|1192.7|1192.4|1191.2|1193.9|1192.7|1192.4|1191.2|1196
1636398600000|2021-11-08 19:10:00|1192.6|1191.4|1191.6|1190.4|1192.9|1191.7|1191.4|1190.2|2794
1636398900000|2021-11-08 19:15:00|1191.5|1190.3|1190.9|1189.7|1191.7|1190.5|1190.4|1189.2|1933
1636419600000|2021-11-09 01:00:00|1190.8|1189.6|1191.1|1189.9|1191.4|1190.2|1190.2|1189|577
1636419900000|2021-11-09 01:05:00|1191|1189.8|1191.4|1190.2|1191.7|1190.5|1191|1189.8|180
1636420200000|2021-11-09 01:10:00|1191.5|1190.3|1192.9|1191.7|1193|1191.8|1191.4|1190.2|695
1636420500000|2021-11-09 01:15:00|1193|1191.8|1191.9|1190.7|1193|1191.8|1191.9|1190.7|143
1636420800000|2021-11-09 01:20:00|1192|1190.8|1192.2|1191|1192.4|1191.2|1191.4|1190.2|100
1636421100000|2021-11-09 01:25:00|1192.4|1191.2|1191.7|1190.5|1192.4|1191.2|1191.7|1190.5|48
1636421400000|2021-11-09 01:30:00|1191.6|1190.4|1192.2|1191|1192.2|1191|1191.4|1190.2|144
1636421700000|2021-11-09 01:35:00|1192.1|1190.9|1192.7|1191.5|1192.8|1191.6|1192.1|1190.9|68
1636422000000|2021-11-09 01:40:00|1192.4|1191.2|1191.9|1190.7|1192.6|1191.4|1191.8|1190.6|62
1636422300000|2021-11-09 01:45:00|1192.1|1190.9|1192|1190.8|1192.2|1191|1191.7|1190.5|50
1636422600000|2021-11-09 01:50:00|1191.9|1190.7|1191.9|1190.7|1192.5|1191.3|1191.8|1190.6|32
1636422900000|2021-11-09 01:55:00|1191.8|1190.6|1192.4|1191.2|1192.4|1191.2|1191.7|1190.5|28
1636423200000|2021-11-09 02:00:00|1192.2|1191|1192.2|1191|1192.2|1191|1191.9|1190.7|19
1636423500000|2021-11-09 02:05:00|1192|1190.8|1192.3|1191.1|1192.5|1191.3|1192|1190.8|36
1636423800000|2021-11-09 02:10:00|1192.2|1191|1192.4|1191.2|1192.7|1191.5|1192.2|1191|37
1636424100000|2021-11-09 02:15:00|1192.7|1191.5|1192.2|1191|1192.7|1191.5|1192.2|1191|50
1636424400000|2021-11-09 02:20:00|1192.1|1190.9|1191.9|1190.7|1192.1|1190.9|1191.7|1190.5|35
1636424700000|2021-11-09 02:25:00|1192|1190.8|1191.7|1190.5|1192|1190.8|1191.7|1190.5|25
1636425000000|2021-11-09 02:30:00|1191.8|1190.6|1191.7|1190.5|1192|1190.8|1191.6|1190.4|41
1636425300000|2021-11-09 02:35:00|1191.8|1190.6|1191.7|1190.5|1192|1190.8|1191.7|1190.5|30
1636425600000|2021-11-09 02:40:00|1191.8|1190.6|1192|1190.8|1192.1|1190.9|1191.7|1190.5|23
1636425900000|2021-11-09 02:45:00|1191.9|1190.7|1192.3|1191.1|1192.4|1191.2|1191.8|1190.6|64
1636426200000|2021-11-09 02:50:00|1192.4|1191.2|1192.7|1191.5|1192.7|1191.5|1192.2|1191|33
1636426500000|2021-11-09 02:55:00|1192.4|1191.2|1192.4|1191.2|1192.7|1191.5|1192.2|1191|25
1636426800000|2021-11-09 03:00:00|1192.3|1191.1|1191.9|1190.7|1192.3|1191.1|1191.7|1190.5|48
1636427100000|2021-11-09 03:05:00|1192|1190.8|1192|1190.8|1192|1190.8|1191.7|1190.5|16
1636427400000|2021-11-09 03:10:00|1191.9|1190.7|1190.7|1189.5|1192|1190.8|1190.7|1189.5|72
1636427700000|2021-11-09 03:15:00|1190.9|1189.7|1191.1|1189.9|1191.2|1190|1190.9|1189.7|20
1636428000000|2021-11-09 03:20:00|1191|1189.8|1191|1189.8|1191.2|1190|1190.7|1189.5|24
1636428300000|2021-11-09 03:25:00|1190.9|1189.7|1191|1189.8|1191.2|1190|1190.8|1189.6|20
1636428600000|2021-11-09 03:30:00|||||||||7
1636428900000|2021-11-09 03:35:00|1190.9|1189.7|1190.7|1189.5|1191|1189.8|1190.7|1189.5|12
1636429200000|2021-11-09 03:40:00|||||||||4
1636429500000|2021-11-09 03:45:00|1191|1189.8|1191|1189.8|1191|1189.8|1190.9|1189.7|10
1636429800000|2021-11-09 03:50:00|||||||||14
1636430100000|2021-11-09 03:55:00|1191.2|1190|1191.2|1190|1191.2|1190|1191.2|1190|13
1636430400000|2021-11-09 04:00:00|1191.1|1189.9|1191.2|1190|1191.2|1190|1191.1|1189.9|14
1636430700000|2021-11-09 04:05:00|||||||||5
1636431000000|2021-11-09 04:10:00|1191|1189.8|1191|1189.8|1191|1189.8|1191|1189.8|20
1636431300000|2021-11-09 04:15:00|1191.1|1189.9|1191.2|1190|1191.2|1190|1191|1189.8|17
1636431600000|2021-11-09 04:20:00|1191|1189.8|1191.2|1190|1191.2|1190|1191|1189.8|8
1636431900000|2021-11-09 04:25:00|1191.1|1189.9|1191.1|1189.9|1191.1|1189.9|1191|1189.8|18
1636432200000|2021-11-09 04:30:00|1191.2|1190|1191.3|1190.1|1191.3|1190.1|1191.1|1189.9|46
1636432500000|2021-11-09 04:35:00|1191.2|1190|1191|1189.8|1191.3|1190.1|1191|1189.8|14
1636432800000|2021-11-09 04:40:00|1191.2|1190|1191.2|1190|1191.2|1190|1191.2|1190|10
1636433100000|2021-11-09 04:45:00|1191.4|1190.2|1191|1189.8|1191.4|1190.2|1191|1189.8|16
1636433400000|2021-11-09 04:50:00|1190.7|1189.5|1191|1189.8|1191|1189.8|1190.5|1189.3|30
1636433700000|2021-11-09 04:55:00|1190.9|1189.7|1191|1189.8|1191|1189.8|1190.9|1189.7|2
1636434000000|2021-11-09 05:00:00|||||||||10
1636434300000|2021-11-09 05:05:00|1190.7|1189.5|1190.7|1189.5|1190.7|1189.5|1190.7|1189.5|6
1636434600000|2021-11-09 05:10:00|1190.8|1189.6|1190.7|1189.5|1190.8|1189.6|1190.7|1189.5|5
1636434900000|2021-11-09 05:15:00|||||||||3
1636435200000|2021-11-09 05:20:00|||||||||4
1636435500000|2021-11-09 05:25:00|1190.9|1189.7|1190.2|1189|1190.9|1189.7|1190.2|1189|85
1636435800000|2021-11-09 05:30:00|1189.9|1188.7|1189.9|1188.7|1190.2|1189|1189.9|1188.7|92
1636436100000|2021-11-09 05:35:00|1190|1188.8|1190.2|1189|1190.2|1189|1189.9|1188.7|127
1636436400000|2021-11-09 05:40:00|1190.1|1188.9|1190.1|1188.9|1190.4|1189.2|1189.9|1188.7|41
1636436700000|2021-11-09 05:45:00|1190.2|1189|1190.5|1189.3|1191|1189.8|1190.2|1189|53
1636437000000|2021-11-09 05:50:00|1190.7|1189.5|1190.2|1189|1191.1|1189.9|1190.1|1188.9|74
1636437300000|2021-11-09 05:55:00|1190.1|1188.9|1190.2|1189|1190.2|1189|1190|1188.8|20
1636437600000|2021-11-09 06:00:00|1190.1|1188.9|1190.7|1189.5|1190.9|1189.7|1190.1|1188.9|36
1636437900000|2021-11-09 06:05:00|1190.8|1189.6|1191|1189.8|1191|1189.8|1190.7|1189.5|20
1636438200000|2021-11-09 06:10:00|1190.9|1189.7|1190.9|1189.7|1191.2|1190|1190.9|1189.7|19
1636438500000|2021-11-09 06:15:00|1191|1189.8|1191.3|1190.1|1191.5|1190.3|1190.7|1189.5|120
1636438800000|2021-11-09 06:20:00|1191.4|1190.2|1192|1190.8|1192|1190.8|1191.2|1190|68
1636439100000|2021-11-09 06:25:00|1191.8|1190.6|1191.1|1189.9|1192|1190.8|1191|1189.8|120
1636439400000|2021-11-09 06:30:00|1191.2|1190|1191|1189.8|1191.5|1190.3|1190.9|1189.7|54
1636439700000|2021-11-09 06:35:00|1191.1|1189.9|1190.4|1189.2|1191.4|1190.2|1190.4|1189.2|37
1636440000000|2021-11-09 06:40:00|1190.5|1189.3|1190.7|1189.5|1191|1189.8|1190.4|1189.2|28
1636440300000|2021-11-09 06:45:00|1190.6|1189.4|1191|1189.8|1191|1189.8|1190.2|1189|77
1636440600000|2021-11-09 06:50:00|1190.9|1189.7|1190.9|1189.7|1191|1189.8|1190.5|1189.3|41
1636440900000|2021-11-09 06:55:00|1190.8|1189.6|1191|1189.8|1191.1|1189.9|1190.7|1189.5|32
1636441200000|2021-11-09 07:00:00|1190.9|1189.7|1191.1|1189.9|1191.3|1190.1|1190.8|1189.6|38
1636441500000|2021-11-09 07:05:00|1191.2|1190|1190.5|1189.3|1191.2|1190|1190.5|1189.3|40
1636441800000|2021-11-09 07:10:00|1190.6|1189.4|1191|1189.8|1191|1189.8|1190.6|1189.4|23
1636442100000|2021-11-09 07:15:00|1191.1|1189.9|1190.9|1189.7|1191.3|1190.1|1190.7|1189.5|26
1636442400000|2021-11-09 07:20:00|1191|1189.8|1190.5|1189.3|1191|1189.8|1190.5|1189.3|28
1636442700000|2021-11-09 07:25:00|1190.6|1189.4|1190.7|1189.5|1191|1189.8|1190.5|1189.3|30
1636443000000|2021-11-09 07:30:00|1190.6|1189.4|1190.2|1189|1190.7|1189.5|1190|1188.8|130
1636443300000|2021-11-09 07:35:00|1190.3|1189.1|1190.2|1189|1190.4|1189.2|1190.1|1188.9|28
1636443600000|2021-11-09 07:40:00|1190.3|1189.1|1190.2|1189|1190.5|1189.3|1190.2|1189|26
1636443900000|2021-11-09 07:45:00|1190.4|1189.2|1190.1|1188.9|1190.5|1189.3|1190.1|1188.9|14
1636444200000|2021-11-09 07:50:00|1190.2|1189|1190.4|1189.2|1190.9|1189.7|1190.2|1189|34
1636444500000|2021-11-09 07:55:00|1190.3|1189.1|1190.9|1189.7|1190.9|1189.7|1190.3|1189.1|8
1636444800000|2021-11-09 08:00:00|1190.7|1189.5|1190.7|1189.5|1191.3|1190.1|1190.7|1189.5|32
1636445100000|2021-11-09 08:05:00|1190.5|1189.3|1191|1189.8|1191.1|1189.9|1190.5|1189.3|25
1636445400000|2021-11-09 08:10:00|1190.9|1189.7|1191.3|1190.1|1191.5|1190.3|1190.9|1189.7|19
1636445700000|2021-11-09 08:15:00|1191|1189.8|1190.7|1189.5|1191.1|1189.9|1190.7|1189.5|14
1636446000000|2021-11-09 08:20:00|1190.8|1189.6|1191.3|1190.1|1191.3|1190.1|1190.7|1189.5|15
1636446300000|2021-11-09 08:25:00|1191.2|1190|1191|1189.8|1191.3|1190.1|1191|1189.8|12
1636446600000|2021-11-09 08:30:00|1190.8|1189.6|1191.3|1190.1|1191.5|1190.3|1190.7|1189.5|23
1636446900000|2021-11-09 08:35:00|1191.4|1190.2|1191.2|1190|1191.5|1190.3|1191.2|1190|23
1636447200000|2021-11-09 08:40:00|1191.1|1189.9|1190.7|1189.5|1191.4|1190.2|1190.7|1189.5|29
1636447500000|2021-11-09 08:45:00|1190.8|1189.6|1191.1|1189.9|1191.3|1190.1|1190.6|1189.4|60
1636447800000|2021-11-09 08:50:00|1191.2|1190|1191.2|1190|1191.4|1190.2|1191|1189.8|11
1636448100000|2021-11-09 08:55:00|1191.4|1190.2|1191.5|1190.3|1191.7|1190.5|1191.4|1190.2|14
1636448400000|2021-11-09 09:00:00|1191.6|1190.4|1191|1189.8|1191.9|1190.7|1191|1189.8|23
1636448700000|2021-11-09 09:05:00|1191.1|1189.9|1191.2|1190|1191.4|1190.2|1191.1|1189.9|8
1636449000000|2021-11-09 09:10:00|1191.1|1189.9|1191.6|1190.4|1191.9|1190.7|1191.1|1189.9|38
1636449300000|2021-11-09 09:15:00|1191.5|1190.3|1192|1190.8|1192.2|1191|1191.5|1190.3|32
1636449600000|2021-11-09 09:20:00|1192.2|1191|1192.2|1191|1192.5|1191.3|1192|1190.8|31
1636449900000|2021-11-09 09:25:00|1192.4|1191.2|1192.5|1191.3|1192.7|1191.5|1192.3|1191.1|20
1636450200000|2021-11-09 09:30:00|1192.6|1191.4|1192.5|1191.3|1192.7|1191.5|1192.4|1191.2|42
1636450500000|2021-11-09 09:35:00|1192.4|1191.2|1192.5|1191.3|1192.8|1191.6|1192.3|1191.1|28
1636450800000|2021-11-09 09:40:00|1192.6|1191.4|1192.9|1191.7|1193.2|1192|1192.6|1191.4|72
1636451100000|2021-11-09 09:45:00|1193|1191.8|1193.3|1192.1|1193.5|1192.3|1193|1191.8|167
1636451400000|2021-11-09 09:50:00|1193.5|1192.3|1193.2|1192|1193.7|1192.5|1193|1191.8|57
1636451700000|2021-11-09 09:55:00|1193.3|1192.1|1193.3|1192.1|1193.5|1192.3|1193|1191.8|50
1636452000000|2021-11-09 10:00:00|1193.1|1191.9|1193|1191.8|1193.1|1191.9|1192.5|1191.3|68
1636452300000|2021-11-09 10:05:00|1192.9|1191.7|1193|1191.8|1193|1191.8|1192.8|1191.6|98
1636452600000|2021-11-09 10:10:00|1193.2|1192|1193.5|1192.3|1193.8|1192.6|1193|1191.8|68
1636452900000|2021-11-09 10:15:00|1193.6|1192.4|1193.7|1192.5|1194|1192.8|1193.6|1192.4|51
1636453200000|2021-11-09 10:20:00|1193.8|1192.6|1193.7|1192.5|1193.8|1192.6|1193.5|1192.3|13
1636453500000|2021-11-09 10:25:00|1193.8|1192.6|1193.7|1192.5|1193.8|1192.6|1193.5|1192.3|44
1636453800000|2021-11-09 10:30:00|1193.8|1192.6|1193.8|1192.6|1193.8|1192.6|1193.7|1192.5|225
1636454100000|2021-11-09 10:35:00|||||||||22
1636454400000|2021-11-09 10:40:00|1193.5|1192.3|1193.8|1192.6|1193.8|1192.6|1193.5|1192.3|44
1636454700000|2021-11-09 10:45:00|1193.7|1192.5|1193|1191.8|1193.8|1192.6|1192.8|1191.6|180
1636455000000|2021-11-09 10:50:00|1192.9|1191.7|1192.8|1191.6|1193.4|1192.2|1192.8|1191.6|161
1636455300000|2021-11-09 10:55:00|1192.6|1191.4|1192.5|1191.3|1193|1191.8|1192.5|1191.3|376
1636455600000|2021-11-09 11:00:00|1192.6|1191.4|1192.5|1191.3|1192.8|1191.6|1192.5|1191.3|66
1636455900000|2021-11-09 11:05:00|1192.3|1191.1|1192|1190.8|1192.3|1191.1|1192|1190.8|13
1636456200000|2021-11-09 11:10:00|1192.3|1191.1|1192.5|1191.3|1192.5|1191.3|1192.3|1191.1|55
1636456500000|2021-11-09 11:15:00|1192.4|1191.2|1192.6|1191.4|1192.6|1191.4|1192.3|1191.1|49
1636456800000|2021-11-09 11:20:00|1192.7|1191.5|1192.3|1191.1|1192.7|1191.5|1192.2|1191|14
1636457100000|2021-11-09 11:25:00|1192.2|1191|1192|1190.8|1192.4|1191.2|1191.7|1190.5|103
1636457400000|2021-11-09 11:30:00|1192.1|1190.9|1192.3|1191.1|1192.5|1191.3|1192|1190.8|79
1636457700000|2021-11-09 11:35:00|1192.2|1191|1192.5|1191.3|1192.5|1191.3|1192|1190.8|35
1636458000000|2021-11-09 11:40:00|1192.4|1191.2|1192.5|1191.3|1192.5|1191.3|1192.2|1191|66
1636458300000|2021-11-09 11:45:00|1192.4|1191.2|1192.3|1191.1|1192.5|1191.3|1192.3|1191.1|44
1636458600000|2021-11-09 11:50:00|1192|1190.8|1191.8|1190.6|1192.1|1190.9|1191.5|1190.3|124
1636458900000|2021-11-09 11:55:00|1191.9|1190.7|1191.5|1190.3|1192|1190.8|1191.5|1190.3|82
1636459200000|2021-11-09 12:00:00|1191.6|1190.4|1191.8|1190.6|1192.3|1191.1|1191.5|1190.3|214
1636459500000|2021-11-09 12:05:00|1192|1190.8|1192.8|1191.6|1193|1191.8|1191.9|1190.7|141
1636459800000|2021-11-09 12:10:00|1192.6|1191.4|1192.8|1191.6|1192.8|1191.6|1192.6|1191.4|108
1636460100000|2021-11-09 12:15:00|1193.1|1191.9|1192.8|1191.6|1193.3|1192.1|1192.6|1191.4|96
1636460400000|2021-11-09 12:20:00|1192.6|1191.4|1192.3|1191.1|1192.6|1191.4|1192.2|1191|151
1636460700000|2021-11-09 12:25:00|1192.2|1191|1192.6|1191.4|1192.8|1191.6|1192.2|1191|32
1636461000000|2021-11-09 12:30:00|1192.4|1191.2|1192.1|1190.9|1192.4|1191.2|1192|1190.8|29
1636461300000|2021-11-09 12:35:00|1192.3|1191.1|1191.3|1190.1|1192.3|1191.1|1191.3|1190.1|82
1636461600000|2021-11-09 12:40:00|1191.4|1190.2|1191.7|1190.5|1191.8|1190.6|1191.4|1190.2|21
1636461900000|2021-11-09 12:45:00|1191.5|1190.3|1191.6|1190.4|1191.8|1190.6|1191.3|1190.1|54
1636462200000|2021-11-09 12:50:00|1191.7|1190.5|1191.6|1190.4|1192|1190.8|1191.3|1190.1|156
1636462500000|2021-11-09 12:55:00|1191.5|1190.3|1191.7|1190.5|1191.8|1190.6|1191.5|1190.3|44
1636462800000|2021-11-09 13:00:00|1191.6|1190.4|1191.3|1190.1|1192|1190.8|1191.3|1190.1|127
1636463100000|2021-11-09 13:05:00|1191.6|1190.4|1191.9|1190.7|1192|1190.8|1191.3|1190.1|148
1636463400000|2021-11-09 13:10:00|1192|1190.8|1192.1|1190.9|1192.3|1191.1|1191.8|1190.6|71
1636463700000|2021-11-09 13:15:00|1191.9|1190.7|1191.8|1190.6|1192.1|1190.9|1191.5|1190.3|144
1636464000000|2021-11-09 13:20:00|1191.9|1190.7|1191.8|1190.6|1191.9|1190.7|1191.3|1190.1|51
1636464300000|2021-11-09 13:25:00|1191.5|1190.3|1192|1190.8|1192.1|1190.9|1191.5|1190.3|134
1636464600000|2021-11-09 13:30:00|1191.8|1190.6|1192|1190.8|1192|1190.8|1191.6|1190.4|115
1636464900000|2021-11-09 13:35:00|1192.1|1190.9|1192.9|1191.7|1193|1191.8|1192|1190.8|216
1636465200000|2021-11-09 13:40:00|1193|1191.8|1193.2|1192|1193.5|1192.3|1192.5|1191.3|183
1636468200000|2021-11-09 14:30:00|1193.8|1192.6|1195.2|1194|1196.3|1195.1|1193|1191.8|4453
1636468500000|2021-11-09 14:35:00|1195.3|1194.1|1194.5|1193.3|1195.7|1194.5|1193|1191.8|788
1636468800000|2021-11-09 14:40:00|1194.7|1193.5|1193.5|1192.3|1195|1193.8|1193.5|1192.3|733
1636469100000|2021-11-09 14:45:00|1193.3|1192.1|1193.3|1192.1|1193.5|1192.3|1192.1|1190.9|979
1636469400000|2021-11-09 14:50:00|1193.2|1192|1194.8|1193.6|1195.8|1194.6|1193|1191.8|755
1636469700000|2021-11-09 14:55:00|1195|1193.8|1193.5|1192.3|1195|1193.8|1192.2|1191|942
1636470000000|2021-11-09 15:00:00|1193.4|1192.2|1193.7|1192.5|1194.7|1193.5|1192.1|1190.9|1447
1636470300000|2021-11-09 15:05:00|1193.8|1192.6|1193|1191.8|1194|1192.8|1192.7|1191.5|1276
1636470600000|2021-11-09 15:10:00|1192.9|1191.7|1192.5|1191.3|1193|1191.8|1192|1190.8|606
1636470900000|2021-11-09 15:15:00|1192.7|1191.5|1193|1191.8|1193.5|1192.3|1192.5|1191.3|616
1636471200000|2021-11-09 15:20:00|1192.9|1191.7|1192|1190.8|1193|1191.8|1192|1190.8|558
1636471500000|2021-11-09 15:25:00|1192.2|1191|1193.9|1192.7|1194.5|1193.3|1192|1190.8|541
1636471800000|2021-11-09 15:30:00|1193.8|1192.6|1190.8|1189.6|1194.7|1193.5|1190.8|1189.6|635
1636472100000|2021-11-09 15:35:00|1190.7|1189.5|1188.2|1187|1191|1189.8|1188.2|1187|1076
1636472400000|2021-11-09 15:40:00|1188|1186.8|1187.5|1186.3|1188.2|1187|1186.8|1185.6|913
1636472700000|2021-11-09 15:45:00|1187.6|1186.4|1187.7|1186.5|1188|1186.8|1187.2|1186|542
1636473000000|2021-11-09 15:50:00|1187.5|1186.3|1189.7|1188.5|1189.7|1188.5|1187.5|1186.3|665
1636473300000|2021-11-09 15:55:00|1189.8|1188.6|1188|1186.8|1189.8|1188.6|1187.8|1186.6|396
1636473600000|2021-11-09 16:00:00|1188.1|1186.9|1188.7|1187.5|1189.2|1188|1188.1|1186.9|583
1636473900000|2021-11-09 16:05:00|1188.5|1187.3|1187.8|1186.6|1188.5|1187.3|1186.2|1185|915
1636474200000|2021-11-09 16:10:00|1187.9|1186.7|1187.5|1186.3|1188.2|1187|1185.7|1184.5|727
1636474500000|2021-11-09 16:15:00|1187.4|1186.2|1186.5|1185.3|1187.5|1186.3|1186|1184.8|419
1636474800000|2021-11-09 16:20:00|1186.7|1185.5|1187.5|1186.3|1187.8|1186.6|1186.5|1185.3|498
1636475100000|2021-11-09 16:25:00|1187.6|1186.4|1185.7|1184.5|1187.7|1186.5|1185.7|1184.5|547
1636475400000|2021-11-09 16:30:00|1185.5|1184.3|1186.5|1185.3|1186.5|1185.3|1185.5|1184.3|756
1636475700000|2021-11-09 16:35:00|1186.2|1185|1185.5|1184.3|1186.2|1185|1184.7|1183.5|656
1636476000000|2021-11-09 16:40:00|1185.7|1184.5|1185.5|1184.3|1186|1184.8|1184.9|1183.7|520
1636476300000|2021-11-09 16:45:00|1185.7|1184.5|1186|1184.8|1186.3|1185.1|1185.5|1184.3|684
1636476600000|2021-11-09 16:50:00|1186.3|1185.1|1187.8|1186.6|1189.3|1188.1|1186|1184.8|853
1636476900000|2021-11-09 16:55:00|1187.9|1186.7|1188.2|1187|1189.7|1188.5|1187.5|1186.3|867
1636477200000|2021-11-09 17:00:00|1188.6|1187.4|1228.5|1227.3|1243.8|1242.6|1188.6|1187.4|9001
1636477500000|2021-11-09 17:05:00|1228.6|1227.4|1222|1220.8|1231.2|1230|1216.4|1215.2|3525
1636477800000|2021-11-09 17:10:00|1222.4|1221.2|1219.4|1218.2|1225.1|1223.9|1218.4|1217.2|3179
1636478100000|2021-11-09 17:15:00|1219.5|1218.3|1219.6|1218.4|1220.8|1219.6|1216.7|1215.5|2022
1636478400000|2021-11-09 17:20:00|1219.7|1218.5|1220.6|1219.4|1221.1|1219.9|1216.6|1215.4|1467
1636478700000|2021-11-09 17:25:00|1220.5|1219.3|1219|1217.8|1221.7|1220.5|1218.4|1217.2|1206
1636479000000|2021-11-09 17:30:00|1219.1|1217.9|1217.9|1216.7|1220.1|1218.9|1217.4|1216.2|1222
1636479300000|2021-11-09 17:35:00|1218|1216.8|1215.4|1214.2|1218.1|1216.9|1214.4|1213.2|1561
1636479600000|2021-11-09 17:40:00|1215.5|1214.3|1215.9|1214.7|1217.9|1216.7|1214.6|1213.4|905
1636479900000|2021-11-09 17:45:00|1216.1|1214.9|1211.9|1210.7|1217.6|1216.4|1211.9|1210.7|900
1636480200000|2021-11-09 17:50:00|1212.1|1210.9|1212.9|1211.7|1213.9|1212.7|1210|1208.8|855
1636480500000|2021-11-09 17:55:00|1213.1|1211.9|1210.9|1209.7|1213.9|1212.7|1210.9|1209.7|597
1636480800000|2021-11-09 18:00:00|1210.7|1209.5|1210.7|1209.5|1211.7|1210.5|1208.9|1207.7|1795
1636481100000|2021-11-09 18:05:00|1210.9|1209.7|1210.2|1209|1211|1209.8|1209.2|1208|621
1636481400000|2021-11-09 18:10:00|1210.1|1208.9|1211.8|1210.6|1211.9|1210.7|1209.7|1208.5|556
1636481700000|2021-11-09 18:15:00|1211.9|1210.7|1212.9|1211.7|1214.5|1213.3|1211.7|1210.5|1098
1636482000000|2021-11-09 18:20:00|1213|1211.8|1213.8|1212.6|1214.2|1213|1212.7|1211.5|364
1636482300000|2021-11-09 18:25:00|1213.7|1212.5|1213.7|1212.5|1214.7|1213.5|1213.5|1212.3|568
1636482600000|2021-11-09 18:30:00|1213.9|1212.7|1214.6|1213.4|1214.7|1213.5|1213|1211.8|401
1636482900000|2021-11-09 18:35:00|1214.7|1213.5|1215.4|1214.2|1215.4|1214.2|1214.2|1213|375
1636483200000|2021-11-09 18:40:00|1215.7|1214.5|1216.1|1214.9|1216.7|1215.5|1215|1213.8|536
1636483500000|2021-11-09 18:45:00|1216|1214.8|1218.7|1217.5|1218.7|1217.5|1214.9|1213.7|703
1636483800000|2021-11-09 18:50:00|1218.8|1217.6|1217.2|1216|1219|1217.8|1216.8|1215.6|826
1636484100000|2021-11-09 18:55:00|1217.4|1216.2|1217.2|1216|1218|1216.8|1216.7|1215.5|500
1636484400000|2021-11-09 19:00:00|1217.3|1216.1|1218.5|1217.3|1219|1217.8|1216.7|1215.5|659
1636484700000|2021-11-09 19:05:00|1218.6|1217.4|1217.1|1215.9|1218.7|1217.5|1217|1215.8|881
1636485000000|2021-11-09 19:10:00|1217|1215.8|1215.4|1214.2|1219.2|1218|1214.2|1213|3583
1636485300000|2021-11-09 19:15:00|1215.5|1214.3|1215.8|1214.6|1217.5|1216.3|1214.5|1213.3|2691
1636506000000|2021-11-10 01:00:00|1215.9|1214.7|1213.2|1212|1217.3|1216.1|1212|1210.8|615
1636506300000|2021-11-10 01:05:00|1213.1|1211.9|1214|1212.8|1214.7|1213.5|1213.1|1211.9|233
1636506600000|2021-11-10 01:10:00|1214.1|1212.9|1214.3|1213.1|1214.5|1213.3|1213.5|1212.3|178
1636506900000|2021-11-10 01:15:00|1214.2|1213|1214.6|1213.4|1214.8|1213.6|1214|1212.8|137
1636507200000|2021-11-10 01:20:00|1214.8|1213.6|1213.7|1212.5|1214.8|1213.6|1213.4|1212.2|90
1636507500000|2021-11-10 01:25:00|1213.8|1212.6|1213.9|1212.7|1214.5|1213.3|1213.7|1212.5|38
1636507800000|2021-11-10 01:30:00|1214|1212.8|1214|1212.8|1214.4|1213.2|1213.9|1212.7|43
1636508100000|2021-11-10 01:35:00|1214.1|1212.9|1214.5|1213.3|1214.6|1213.4|1213.9|1212.7|26
1636508400000|2021-11-10 01:40:00|1214.4|1213.2|1213.6|1212.4|1214.4|1213.2|1213.6|1212.4|31
1636508700000|2021-11-10 01:45:00|1213.7|1212.5|1213.1|1211.9|1213.8|1212.6|1213|1211.8|70
1636509000000|2021-11-10 01:50:00|1213|1211.8|1213.4|1212.2|1213.7|1212.5|1213|1211.8|23
1636509300000|2021-11-10 01:55:00|1213.2|1212|1214|1212.8|1214|1212.8|1213.2|1212|13
1636509600000|2021-11-10 02:00:00|1213.9|1212.7|1214.1|1212.9|1214.1|1212.9|1213.6|1212.4|8
1636509900000|2021-11-10 02:05:00|1214.2|1213|1214.7|1213.5|1214.7|1213.5|1214|1212.8|26
1636510200000|2021-11-10 02:10:00|1214.6|1213.4|1214.4|1213.2|1214.6|1213.4|1214|1212.8|71
1636510500000|2021-11-10 02:15:00|1214.3|1213.1|1213.1|1211.9|1214.3|1213.1|1213|1211.8|31
1636510800000|2021-11-10 02:20:00|1213.3|1212.1|1213.1|1211.9|1213.5|1212.3|1213.1|1211.9|19
1636511100000|2021-11-10 02:25:00|1213.2|1212|1213.5|1212.3|1213.5|1212.3|1213.2|1212|23
1636511400000|2021-11-10 02:30:00|1213.6|1212.4|1213.3|1212.1|1213.8|1212.6|1213.2|1212|30
1636511700000|2021-11-10 02:35:00|1213.4|1212.2|1213.2|1212|1213.6|1212.4|1213.1|1211.9|377
1636512000000|2021-11-10 02:40:00|1213.3|1212.1|1213.8|1212.6|1213.8|1212.6|1213.2|1212|27
1636512300000|2021-11-10 02:45:00|1213.7|1212.5|1214.6|1213.4|1214.7|1213.5|1213.6|1212.4|51
1636512600000|2021-11-10 02:50:00|1214.5|1213.3|1213.7|1212.5|1214.6|1213.4|1213.6|1212.4|27
1636512900000|2021-11-10 02:55:00|1213.6|1212.4|1213.5|1212.3|1213.8|1212.6|1213.2|1212|21
1636513200000|2021-11-10 03:00:00|1213.4|1212.2|1213.6|1212.4|1213.7|1212.5|1213.3|1212.1|10
1636513500000|2021-11-10 03:05:00|1213.5|1212.3|1213.6|1212.4|1213.7|1212.5|1213.2|1212|30
1636513800000|2021-11-10 03:10:00|1213.5|1212.3|1214|1212.8|1214.2|1213|1213.5|1212.3|8
1636514100000|2021-11-10 03:15:00|1213.9|1212.7|1213.8|1212.6|1214.3|1213.1|1213.6|1212.4|28
1636514400000|2021-11-10 03:20:00|1213.9|1212.7|1214.1|1212.9|1214.2|1213|1213.9|1212.7|3
1636514700000|2021-11-10 03:25:00|1214|1212.8|1214|1212.8|1214.1|1212.9|1213.6|1212.4|18
1636515000000|2021-11-10 03:30:00|1213.9|1212.7|1213.7|1212.5|1213.9|1212.7|1213.7|1212.5|2
1636515300000|2021-11-10 03:35:00|1213.8|1212.6|1213.7|1212.5|1213.8|1212.6|1213.7|1212.5|1
1636515600000|2021-11-10 03:40:00|1213.6|1212.4|1213.7|1212.5|1213.9|1212.7|1213.6|1212.4|16
1636515900000|2021-11-10 03:45:00|1213.8|1212.6|1213.6|1212.4|1213.8|1212.6|1213.6|1212.4|2
1636516200000|2021-11-10 03:50:00|1213.7|1212.5|1213.8|1212.6|1213.8|1212.6|1213.6|1212.4|24
1636516500000|2021-11-10 03:55:00|1213.7|1212.5|1213.8|1212.6|1213.8|1212.6|1213.7|1212.5|24
1636516800000|2021-11-10 04:00:00|||||||||1
1636517100000|2021-11-10 04:05:00|||||||||7
1636517400000|2021-11-10 04:10:00|1213.7|1212.5|1213.6|1212.4|1213.8|1212.6|1213.6|1212.4|10
1636517700000|2021-11-10 04:15:00|1213.3|1212.1|1213.6|1212.4|1213.6|1212.4|1213.3|1212.1|16
1636518000000|2021-11-10 04:20:00|1213.5|1212.3|1213.6|1212.4|1213.6|1212.4|1213.5|1212.3|4
1636518300000|2021-11-10 04:25:00|1213.7|1212.5|1213.3|1212.1|1213.8|1212.6|1213.3|1212.1|11
1636518600000|2021-11-10 04:30:00|1213.2|1212|1213.3|1212.1|1213.3|1212.1|1213.2|1212|15
1636518900000|2021-11-10 04:35:00|1213.2|1212|1213.2|1212|1213.3|1212.1|1213.1|1211.9|23
1636519200000|2021-11-10 04:40:00|1213.3|1212.1|1213.1|1211.9|1213.3|1212.1|1213.1|1211.9|16
1636519500000|2021-11-10 04:45:00|1213.2|1212|1213.2|1212|1213.3|1212.1|1213.1|1211.9|8
1636519800000|2021-11-10 04:50:00|1213.3|1212.1|1213.2|1212|1213.6|1212.4|1213.1|1211.9|9
1636520100000|2021-11-10 04:55:00|1213.3|1212.1|1213.2|1212|1213.3|1212.1|1213.2|1212|12
1636520400000|2021-11-10 05:00:00|1213.3|1212.1|1213.2|1212|1213.3|1212.1|1213.1|1211.9|6
1636520700000|2021-11-10 05:05:00|1213.3|1212.1|1213.2|1212|1213.3|1212.1|1213.2|1212|13
1636521000000|2021-11-10 05:10:00|1213.1|1211.9|1213.1|1211.9|1213.1|1211.9|1213.1|1211.9|5
1636521300000|2021-11-10 05:15:00|1212.8|1211.6|1212.8|1211.6|1212.8|1211.6|1212.6|1211.4|36
1636521600000|2021-11-10 05:20:00|1212.7|1211.5|1212.6|1211.4|1212.7|1211.5|1212.3|1211.1|38
1636521900000|2021-11-10 05:25:00|1212.5|1211.3|1212.6|1211.4|1212.6|1211.4|1212.5|1211.3|4
1636522200000|2021-11-10 05:30:00|1212.5|1211.3|1212.6|1211.4|1213.8|1212.6|1212.4|1211.2|55
1636522500000|2021-11-10 05:35:00|1212.5|1211.3|1212.6|1211.4|1212.9|1211.7|1212.3|1211.1|27
1636522800000|2021-11-10 05:40:00|1212.8|1211.6|1212.6|1211.4|1213.1|1211.9|1212.4|1211.2|20
1636523100000|2021-11-10 05:45:00|1212.9|1211.7|1213.3|1212.1|1213.6|1212.4|1212.8|1211.6|57
1636523400000|2021-11-10 05:50:00|1213.4|1212.2|1213.1|1211.9|1213.4|1212.2|1212.8|1211.6|10
1636523700000|2021-11-10 05:55:00|1213.2|1212|1213.6|1212.4|1213.8|1212.6|1212.9|1211.7|16
1636524000000|2021-11-10 06:00:00|1213.5|1212.3|1214.1|1212.9|1214.1|1212.9|1213.4|1212.2|3
1636524300000|2021-11-10 06:05:00|1214.4|1213.2|1214.7|1213.5|1214.8|1213.6|1214.3|1213.1|15
1636524600000|2021-11-10 06:10:00|1214.8|1213.6|1214.7|1213.5|1214.8|1213.6|1214.4|1213.2|15
1636524900000|2021-11-10 06:15:00|1214.8|1213.6|1215.3|1214.1|1215.4|1214.2|1214.6|1213.4|68
1636525200000|2021-11-10 06:20:00|1215.2|1214|1215.1|1213.9|1215.4|1214.2|1215.1|1213.9|61
1636525500000|2021-11-10 06:25:00|1215.3|1214.1|1215.4|1214.2|1215.6|1214.4|1215.1|1213.9|130
1636525800000|2021-11-10 06:30:00|1215.5|1214.3|1215.4|1214.2|1215.9|1214.7|1215.4|1214.2|46
1636526100000|2021-11-10 06:35:00|1215.5|1214.3|1215.9|1214.7|1215.9|1214.7|1215.5|1214.3|64
1636526400000|2021-11-10 06:40:00|1215.8|1214.6|1216.4|1215.2|1217.4|1216.2|1215.8|1214.6|330
1636526700000|2021-11-10 06:45:00|1216.1|1214.9|1216.9|1215.7|1217.1|1215.9|1216|1214.8|62
1636527000000|2021-11-10 06:50:00|1217.1|1215.9|1217.4|1216.2|1217.5|1216.3|1216.9|1215.7|112
1636527300000|2021-11-10 06:55:00|1217.5|1216.3|1217.4|1216.2|1217.6|1216.4|1216.9|1215.7|168
1636527600000|2021-11-10 07:00:00|1217.3|1216.1|1217.4|1216.2|1217.6|1216.4|1216.8|1215.6|40
1636527900000|2021-11-10 07:05:00|1217.5|1216.3|1217.6|1216.4|1217.6|1216.4|1217.2|1216|43
1636528200000|2021-11-10 07:10:00|1217.7|1216.5|1217.7|1216.5|1217.8|1216.6|1217.6|1216.4|9
1636528500000|2021-11-10 07:15:00|1217.8|1216.6|1216.7|1215.5|1217.8|1216.6|1216.6|1215.4|58
1636528800000|2021-11-10 07:20:00|1216.8|1215.6|1217.6|1216.4|1217.8|1216.6|1216.8|1215.6|69
1636529100000|2021-11-10 07:25:00|||||||||66
1636529400000|2021-11-10 07:30:00|1217.3|1216.1|1217.8|1216.6|1217.8|1216.6|1217.3|1216.1|53
1636529700000|2021-11-10 07:35:00|1217.7|1216.5|1217.1|1215.9|1217.7|1216.5|1217.1|1215.9|10
1636530000000|2021-11-10 07:40:00|1216.6|1215.4|1215.7|1214.5|1216.9|1215.7|1215.6|1214.4|60
1636530300000|2021-11-10 07:45:00|1215.8|1214.6|1216.1|1214.9|1216.2|1215|1215.6|1214.4|24
1636530600000|2021-11-10 07:50:00|1216.2|1215|1215.6|1214.4|1216.6|1215.4|1215.6|1214.4|54
1636530900000|2021-11-10 07:55:00|1215.7|1214.5|1215.7|1214.5|1216|1214.8|1215|1213.8|98
1636531200000|2021-11-10 08:00:00|1216|1214.8|1216.6|1215.4|1216.9|1215.7|1216|1214.8|33
1636531500000|2021-11-10 08:05:00|1216.9|1215.7|1217.7|1216.5|1217.8|1216.6|1216.6|1215.4|49
1636531800000|2021-11-10 08:10:00|1217.6|1216.4|1217.4|1216.2|1217.7|1216.5|1217.4|1216.2|16
1636532100000|2021-11-10 08:15:00|1217.3|1216.1|1217.6|1216.4|1217.8|1216.6|1217.1|1215.9|17
1636532400000|2021-11-10 08:20:00|1217.7|1216.5|1218.8|1217.6|1218.9|1217.7|1217.7|1216.5|135
1636532700000|2021-11-10 08:25:00|1218.9|1217.7|1218.9|1217.7|1219.1|1217.9|1218.6|1217.4|18
1636533000000|2021-11-10 08:30:00|1219|1217.8|1218.6|1217.4|1219.3|1218.1|1218.6|1217.4|42
1636533300000|2021-11-10 08:35:00|1218.7|1217.5|1220.4|1219.2|1220.8|1219.6|1218.6|1217.4|178
1636533600000|2021-11-10 08:40:00|1220.6|1219.4|1219.9|1218.7|1220.6|1219.4|1219.8|1218.6|116
1636533900000|2021-11-10 08:45:00|1219.8|1218.6|1219|1217.8|1219.9|1218.7|1218.8|1217.6|119
1636534200000|2021-11-10 08:50:00|1218.9|1217.7|1218.3|1217.1|1218.9|1217.7|1217.8|1216.6|56
1636534500000|2021-11-10 08:55:00|1218.2|1217|1218.2|1217|1218.4|1217.2|1217.9|1216.7|13
1636534800000|2021-11-10 09:00:00|1218.1|1216.9|1217.9|1216.7|1218.4|1217.2|1217.9|1216.7|14
1636535100000|2021-11-10 09:05:00|1218.2|1217|1217.6|1216.4|1218.2|1217|1217.6|1216.4|33
1636535400000|2021-11-10 09:10:00|1217.5|1216.3|1217.7|1216.5|1217.9|1216.7|1217.4|1216.2|19
1636535700000|2021-11-10 09:15:00|1217.6|1216.4|1217.5|1216.3|1217.6|1216.4|1217.3|1216.1|26
1636536000000|2021-11-10 09:20:00|1217.4|1216.2|1216.6|1215.4|1217.4|1216.2|1216.1|1214.9|51
1636536300000|2021-11-10 09:25:00|1216.4|1215.2|1216.6|1215.4|1216.9|1215.7|1216.1|1214.9|19
1636536600000|2021-11-10 09:30:00|1216.5|1215.3|1216.9|1215.7|1216.9|1215.7|1216.4|1215.2|42
1636536900000|2021-11-10 09:35:00|1216.8|1215.6|1216.5|1215.3|1216.9|1215.7|1216.2|1215|38
1636537200000|2021-11-10 09:40:00|1216.4|1215.2|1215.6|1214.4|1216.5|1215.3|1215.6|1214.4|33
1636537500000|2021-11-10 09:45:00|1215.4|1214.2|1215.6|1214.4|1215.7|1214.5|1215.1|1213.9|64
1636537800000|2021-11-10 09:50:00|1215.7|1214.5|1215.9|1214.7|1216.2|1215|1215.6|1214.4|63
1636538100000|2021-11-10 09:55:00|1215.7|1214.5|1215.6|1214.4|1215.9|1214.7|1215.4|1214.2|25
1636538400000|2021-11-10 10:00:00|1215.5|1214.3|1215.5|1214.3|1215.8|1214.6|1215.2|1214|48
1636538700000|2021-11-10 10:05:00|1215.8|1214.6|1215.2|1214|1215.8|1214.6|1215.1|1213.9|21
1636539000000|2021-11-10 10:10:00|1215.3|1214.1|1215.5|1214.3|1215.9|1214.7|1215.1|1213.9|54
1636539300000|2021-11-10 10:15:00|1215.3|1214.1|1215.6|1214.4|1215.7|1214.5|1215.3|1214.1|25
1636539600000|2021-11-10 10:20:00|1216|1214.8|1215.9|1214.7|1216.4|1215.2|1215.9|1214.7|23
1636539900000|2021-11-10 10:25:00|1216.1|1214.9|1215.6|1214.4|1216.1|1214.9|1215.6|1214.4|16
1636540200000|2021-11-10 10:30:00|1215.8|1214.6|1215.4|1214.2|1215.9|1214.7|1215.4|1214.2|57
1636540500000|2021-11-10 10:35:00|1215.6|1214.4|1215.9|1214.7|1216.3|1215.1|1215.6|1214.4|23
1636540800000|2021-11-10 10:40:00|1215.8|1214.6|1215.4|1214.2|1215.9|1214.7|1215.4|1214.2|19
1636541100000|2021-11-10 10:45:00|1215.6|1214.4|1215.1|1213.9|1215.6|1214.4|1215.1|1213.9|16
1636541400000|2021-11-10 10:50:00|1215.3|1214.1|1214.9|1213.7|1215.3|1214.1|1214.9|1213.7|51
1636541700000|2021-11-10 10:55:00|1215.1|1213.9|1214.7|1213.5|1215.4|1214.2|1214.7|1213.5|76
1636542000000|2021-11-10 11:00:00|1214.6|1213.4|1214.2|1213|1214.7|1213.5|1214.2|1213|71
1636542300000|2021-11-10 11:05:00|1214.3|1213.1|1213.7|1212.5|1214.4|1213.2|1213.7|1212.5|35
1636542600000|2021-11-10 11:10:00|1213.8|1212.6|1213.4|1212.2|1213.9|1212.7|1213.4|1212.2|42
1636542900000|2021-11-10 11:15:00|1213.5|1212.3|1213.6|1212.4|1213.9|1212.7|1213.4|1212.2|64
1636543200000|2021-11-10 11:20:00|1213.4|1212.2|1213.6|1212.4|1213.7|1212.5|1213.4|1212.2|25
1636543500000|2021-11-10 11:25:00|1213.4|1212.2|1213.6|1212.4|1213.6|1212.4|1213.4|1212.2|23
1636543800000|2021-11-10 11:30:00|1213.9|1212.7|1214.4|1213.2|1214.4|1213.2|1213.9|1212.7|34
1636544100000|2021-11-10 11:35:00|1214.2|1213|1214.1|1212.9|1214.4|1213.2|1213.9|1212.7|31
1636544400000|2021-11-10 11:40:00|1214.2|1213|1214.2|1213|1214.3|1213.1|1213.6|1212.4|46
1636544700000|2021-11-10 11:45:00|1214.1|1212.9|1214.1|1212.9|1214.2|1213|1213.9|1212.7|8
1636545000000|2021-11-10 11:50:00|1214|1212.8|1214.3|1213.1|1214.4|1213.2|1213.9|1212.7|47
1636545300000|2021-11-10 11:55:00|1214.4|1213.2|1215.1|1213.9|1215.1|1213.9|1214.4|1213.2|53
1636545600000|2021-11-10 12:00:00|1214.9|1213.7|1214.2|1213|1214.9|1213.7|1214.2|1213|36
1636545900000|2021-11-10 12:05:00|1214.3|1213.1|1213.6|1212.4|1214.4|1213.2|1213.6|1212.4|217
1636546200000|2021-11-10 12:10:00|1213.5|1212.3|1213.4|1212.2|1213.6|1212.4|1213.2|1212|102
1636546500000|2021-11-10 12:15:00|1213.3|1212.1|1213.5|1212.3|1213.6|1212.4|1213.2|1212|70
1636546800000|2021-11-10 12:20:00|1213.6|1212.4|1213.4|1212.2|1213.7|1212.5|1213.4|1212.2|27
1636547100000|2021-11-10 12:25:00|1213.7|1212.5|1213.4|1212.2|1213.7|1212.5|1213.3|1212.1|22
1636547400000|2021-11-10 12:30:00|1213.5|1212.3|1213.7|1212.5|1213.9|1212.7|1213.4|1212.2|160
1636547700000|2021-11-10 12:35:00|1213.8|1212.6|1214.2|1213|1214.4|1213.2|1213.8|1212.6|41
1636548000000|2021-11-10 12:40:00|1214.3|1213.1|1214.3|1213.1|1214.7|1213.5|1214.3|1213.1|91
1636548300000|2021-11-10 12:45:00|1214.2|1213|1214.3|1213.1|1214.7|1213.5|1214.2|1213|61
1636548600000|2021-11-10 12:50:00|1214.4|1213.2|1213.4|1212.2|1214.4|1213.2|1212.9|1211.7|108
1636548900000|2021-11-10 12:55:00|1213.2|1212|1214.4|1213.2|1214.4|1213.2|1213.1|1211.9|65
1636549200000|2021-11-10 13:00:00|1214.3|1213.1|1214.9|1213.7|1215.7|1214.5|1214.3|1213.1|192
1636549500000|2021-11-10 13:05:00|1215.1|1213.9|1214.2|1213|1215.4|1214.2|1214.2|1213|181
1636549800000|2021-11-10 13:10:00|1214.4|1213.2|1216.6|1215.4|1216.8|1215.6|1214.4|1213.2|192
1636550100000|2021-11-10 13:15:00|1216.7|1215.5|1216.9|1215.7|1216.9|1215.7|1216.5|1215.3|155
1636550400000|2021-11-10 13:20:00|1216.8|1215.6|1216.4|1215.2|1216.9|1215.7|1215.9|1214.7|123
1636550700000|2021-11-10 13:25:00|1216.3|1215.1|1216.9|1215.7|1216.9|1215.7|1216.1|1214.9|162
1636551000000|2021-11-10 13:30:00|1216.7|1215.5|1217.6|1216.4|1217.9|1216.7|1216.1|1214.9|232
1636551300000|2021-11-10 13:35:00|1217.5|1216.3|1218.4|1217.2|1218.4|1217.2|1216.9|1215.7|271
1636551600000|2021-11-10 13:40:00|1218.7|1217.5|1219.3|1218.1|1220.2|1219|1218.1|1216.9|330
1636554600000|2021-11-10 14:30:00|1219.4|1218.2|1221.1|1219.9|1221.7|1220.5|1216.4|1215.2|3135
1636554900000|2021-11-10 14:35:00|1221.3|1220.1|1221.9|1220.7|1225.3|1224.1|1221.1|1219.9|2285
1636555200000|2021-11-10 14:40:00|1221.8|1220.6|1222|1220.8|1222.5|1221.3|1219.4|1218.2|1512
1636555500000|2021-11-10 14:45:00|1221.9|1220.7|1221.2|1220|1222|1220.8|1218.1|1216.9|1338
1636555800000|2021-11-10 14:50:00|1221.1|1219.9|1223.2|1222|1223.4|1222.2|1219.9|1218.7|1249
1636556100000|2021-11-10 14:55:00|1223|1221.8|1220.5|1219.3|1223|1221.8|1220.5|1219.3|819
1636556400000|2021-11-10 15:00:00|1220.6|1219.4|1220.4|1219.2|1220.6|1219.4|1218.1|1216.9|689
1636556700000|2021-11-10 15:05:00|1220.2|1219|1219.5|1218.3|1220.9|1219.7|1219.4|1218.2|462
1636557000000|2021-11-10 15:10:00|1219.4|1218.2|1216.3|1215.1|1219.4|1218.2|1215.6|1214.4|1193
1636557300000|2021-11-10 15:15:00|1216.2|1215|1216.1|1214.9|1217.9|1216.7|1215.9|1214.7|446
1636557600000|2021-11-10 15:20:00|1216.2|1215|1216|1214.8|1218.1|1216.9|1216|1214.8|491
1636557900000|2021-11-10 15:25:00|1215.9|1214.7|1218.3|1217.1|1218.8|1217.6|1215.6|1214.4|680
1636558200000|2021-11-10 15:30:00|1218.2|1217|1219.9|1218.7|1220.7|1219.5|1217.7|1216.5|1232
1636558500000|2021-11-10 15:35:00|1220.1|1218.9|1220.9|1219.7|1221.1|1219.9|1219.9|1218.7|729
1636558800000|2021-11-10 15:40:00|1220.6|1219.4|1220.2|1219|1220.9|1219.7|1218.6|1217.4|593
1636559100000|2021-11-10 15:45:00|1219.8|1218.6|1219.7|1218.5|1221.7|1220.5|1219.1|1217.9|332
1636559400000|2021-11-10 15:50:00|1219.5|1218.3|1218.2|1217|1219.5|1218.3|1217.8|1216.6|338
1636559700000|2021-11-10 15:55:00|1218.1|1216.9|1218.2|1217|1218.9|1217.7|1217.9|1216.7|482
1636560000000|2021-11-10 16:00:00|1218.4|1217.2|1219.2|1218|1220.1|1218.9|1218.1|1216.9|463
1636560300000|2021-11-10 16:05:00|1219|1217.8|1220.9|1219.7|1221.4|1220.2|1218.9|1217.7|454
1636560600000|2021-11-10 16:10:00|1221|1219.8|1221.8|1220.6|1221.9|1220.7|1220.7|1219.5|389
1636560900000|2021-11-10 16:15:00|1221.5|1220.3|1221.7|1220.5|1222.4|1221.2|1221|1219.8|419
1636561200000|2021-11-10 16:20:00|1221.8|1220.6|1223.2|1222|1223.2|1222|1221.7|1220.5|417
1636561500000|2021-11-10 16:25:00|1223|1221.8|1222.7|1221.5|1223.2|1222|1222.4|1221.2|365
1636561800000|2021-11-10 16:30:00|1222.9|1221.7|1223.4|1222.2|1223.4|1222.2|1222.4|1221.2|540
1636562100000|2021-11-10 16:35:00|1223.5|1222.3|1224.7|1223.5|1225.2|1224|1223.4|1222.2|389
1636562400000|2021-11-10 16:40:00|1224.4|1223.2|1224.7|1223.5|1226|1224.8|1224.4|1223.2|949
1636562700000|2021-11-10 16:45:00|1224.8|1223.6|1224.9|1223.7|1225.4|1224.2|1223.9|1222.7|605
1636563000000|2021-11-10 16:50:00|1225.4|1224.2|1225.7|1224.5|1225.9|1224.7|1223.7|1222.5|602
1636563300000|2021-11-10 16:55:00|1225.5|1224.3|1225.3|1224.1|1225.9|1224.7|1224.4|1223.2|878
1636563600000|2021-11-10 17:00:00|1225.4|1224.2|1223.7|1222.5|1225.4|1224.2|1222.2|1221|606
1636563900000|2021-11-10 17:05:00|1223.9|1222.7|1222.9|1221.7|1224.2|1223|1222.7|1221.5|327
1636564200000|2021-11-10 17:10:00|1223.2|1222|1222.4|1221.2|1223.2|1222|1222.2|1221|478
1636564500000|2021-11-10 17:15:00|1223.4|1222.2|1222.2|1221|1224|1222.8|1221.7|1220.5|464
1636564800000|2021-11-10 17:20:00|1221.9|1220.7|1221.7|1220.5|1222.2|1221|1221.4|1220.2|438
1636565100000|2021-11-10 17:25:00|1221.4|1220.2|1220.4|1219.2|1221.4|1220.2|1220|1218.8|612
1636565400000|2021-11-10 17:30:00|1220.3|1219.1|1222.4|1221.2|1222.9|1221.7|1220.2|1219|712
1636565700000|2021-11-10 17:35:00|1222.3|1221.1|1222.7|1221.5|1223.4|1222.2|1222.3|1221.1|297
1636566000000|2021-11-10 17:40:00|1222.3|1221.1|1221.7|1220.5|1222.7|1221.5|1221.4|1220.2|277
1636566300000|2021-11-10 17:45:00|1221.4|1220.2|1220|1218.8|1221.9|1220.7|1220|1218.8|2056
1636566600000|2021-11-10 17:50:00|1219.9|1218.7|1220.5|1219.3|1220.8|1219.6|1219.5|1218.3|344
1636566900000|2021-11-10 17:55:00|1220.7|1219.5|1221.2|1220|1221.5|1220.3|1220.5|1219.3|285
1636567200000|2021-11-10 18:00:00|1221|1219.8|1218|1216.8|1222|1220.8|1218|1216.8|866
1636567500000|2021-11-10 18:05:00|1217.8|1216.6|1218.9|1217.7|1219.7|1218.5|1217.8|1216.6|651
1636567800000|2021-11-10 18:10:00|1219|1217.8|1219|1217.8|1219|1217.8|1218.1|1216.9|614
1636568100000|2021-11-10 18:15:00|1219.2|1218|1221|1219.8|1221|1219.8|1219.2|1218|728
1636568400000|2021-11-10 18:20:00|1220.8|1219.6|1220.7|1219.5|1222|1220.8|1220.3|1219.1|386
1636568700000|2021-11-10 18:25:00|1220.8|1219.6|1221|1219.8|1221.3|1220.1|1220.5|1219.3|369
1636569000000|2021-11-10 18:30:00|1221.3|1220.1|1221.7|1220.5|1221.8|1220.6|1221|1219.8|353
1636569300000|2021-11-10 18:35:00|1221.8|1220.6|1221.3|1220.1|1222.3|1221.1|1221.3|1220.1|733
1636569600000|2021-11-10 18:40:00|1221|1219.8|1220.7|1219.5|1221.1|1219.9|1220|1218.8|316
1636569900000|2021-11-10 18:45:00|1220.8|1219.6|1220.5|1219.3|1222|1220.8|1220|1218.8|555
1636570200000|2021-11-10 18:50:00|1220.8|1219.6|1220.5|1219.3|1221.3|1220.1|1220.3|1219.1|485
1636570500000|2021-11-10 18:55:00|1220.6|1219.4|1221.7|1220.5|1222.8|1221.6|1220.5|1219.3|675
1636570800000|2021-11-10 19:00:00|1221.8|1220.6|1220.3|1219.1|1222.8|1221.6|1220.3|1219.1|847
1636571100000|2021-11-10 19:05:00|1220.5|1219.3|1219.6|1218.4|1220.7|1219.5|1219|1217.8|806
1636571400000|2021-11-10 19:10:00|1219.7|1218.5|1220.4|1219.2|1220.9|1219.7|1219.7|1218.5|2194
1636571700000|2021-11-10 19:15:00|1220.6|1219.4|1221.6|1220.4|1221.9|1220.7|1220.6|1219.4|942
1636592400000|2021-11-11 01:00:00|1220.7|1219.5|1220.1|1218.9|1221|1219.8|1219.6|1218.4|334
1636592700000|2021-11-11 01:05:00|1219.9|1218.7|1220.5|1219.3|1220.6|1219.4|1219.9|1218.7|46
1636593000000|2021-11-11 01:10:00|1220.6|1219.4|1220.3|1219.1|1220.8|1219.6|1220|1218.8|42
1636593300000|2021-11-11 01:15:00|1220.2|1219|1221.2|1220|1221.3|1220.1|1220.2|1219|39
1636593600000|2021-11-11 01:20:00|1221.1|1219.9|1221.4|1220.2|1221.5|1220.3|1220.7|1219.5|54
1636593900000|2021-11-11 01:25:00|1221.3|1220.1|1222.2|1221|1222.3|1221.1|1221.2|1220|102
1636594200000|2021-11-11 01:30:00|1222.1|1220.9|1222.6|1221.4|1222.6|1221.4|1221.9|1220.7|39
1636594500000|2021-11-11 01:35:00|1222.7|1221.5|1222.8|1221.6|1223.1|1221.9|1222.6|1221.4|110
1636594800000|2021-11-11 01:40:00|1222.6|1221.4|1222.6|1221.4|1222.8|1221.6|1222.3|1221.1|48
1636595100000|2021-11-11 01:45:00|1222.7|1221.5|1223.2|1222|1223.3|1222.1|1222.6|1221.4|49
1636595400000|2021-11-11 01:50:00|1223.3|1222.1|1223.5|1222.3|1223.5|1222.3|1223.1|1221.9|46
1636595700000|2021-11-11 01:55:00|1223.8|1222.6|1224.1|1222.9|1224.1|1222.9|1223.6|1222.4|68
1636596000000|2021-11-11 02:00:00|1224.2|1223|1224.1|1222.9|1224.2|1223|1223.8|1222.6|22
1636596300000|2021-11-11 02:05:00|1224|1222.8|1224.1|1222.9|1224.5|1223.3|1224|1222.8|52
1636596600000|2021-11-11 02:10:00|1224|1222.8|1222.9|1221.7|1224.1|1222.9|1222.8|1221.6|50
1636596900000|2021-11-11 02:15:00|1223.1|1221.9|1223.2|1222|1223.2|1222|1222.8|1221.6|10
1636597200000|2021-11-11 02:20:00|1223.3|1222.1|1223.2|1222|1223.3|1222.1|1223|1221.8|16
1636597500000|2021-11-11 02:25:00|1223.1|1221.9|1222.7|1221.5|1223.1|1221.9|1222.6|1221.4|28
1636597800000|2021-11-11 02:30:00|1222.8|1221.6|1223.6|1222.4|1223.6|1222.4|1222.8|1221.6|25
1636598100000|2021-11-11 02:35:00|1223.5|1222.3|1223.3|1222.1|1223.7|1222.5|1222.7|1221.5|82
1636598400000|2021-11-11 02:40:00|1223.4|1222.2|1223.8|1222.6|1223.8|1222.6|1223.3|1222.1|30
1636598700000|2021-11-11 02:45:00|1223.9|1222.7|1225.1|1223.9|1225.5|1224.3|1223.9|1222.7|287
1636599000000|2021-11-11 02:50:00|1225|1223.8|1226.1|1224.9|1226.3|1225.1|1224.8|1223.6|127
1636599300000|2021-11-11 02:55:00|1226|1224.8|1225.1|1223.9|1226|1224.8|1225.1|1223.9|144
1636599600000|2021-11-11 03:00:00|1225.3|1224.1|1224.3|1223.1|1225.3|1224.1|1224.3|1223.1|38
1636599900000|2021-11-11 03:05:00|1224.2|1223|1224.7|1223.5|1224.8|1223.6|1224|1222.8|53
1636600200000|2021-11-11 03:10:00|1224.6|1223.4|1224.1|1222.9|1225.1|1223.9|1224.1|1222.9|51
1636600500000|2021-11-11 03:15:00|1224.2|1223|1224.8|1223.6|1224.8|1223.6|1224.1|1222.9|16
1636600800000|2021-11-11 03:20:00|1224.9|1223.7|1226.1|1224.9|1226.1|1224.9|1224.9|1223.7|78
1636601100000|2021-11-11 03:25:00|1226|1224.8|1225.9|1224.7|1226.1|1224.9|1225.8|1224.6|73
1636601400000|2021-11-11 03:30:00|1225.8|1224.6|1225.4|1224.2|1225.9|1224.7|1224.9|1223.7|55
1636601700000|2021-11-11 03:35:00|1225.3|1224.1|1225.4|1224.2|1225.4|1224.2|1225.1|1223.9|9
1636602000000|2021-11-11 03:40:00|1225.2|1224|1224.9|1223.7|1225.2|1224|1224.9|1223.7|3
1636602300000|2021-11-11 03:45:00|1224.8|1223.6|1224.7|1223.5|1224.9|1223.7|1224.6|1223.4|24
1636602600000|2021-11-11 03:50:00|1224.8|1223.6|1224.8|1223.6|1224.9|1223.7|1224.6|1223.4|2
1636602900000|2021-11-11 03:55:00|1224.7|1223.5|1224.5|1223.3|1224.8|1223.6|1224.5|1223.3|16
1636603200000|2021-11-11 04:00:00|1224.6|1223.4|1224.5|1223.3|1224.6|1223.4|1224.4|1223.2|14
1636603500000|2021-11-11 04:05:00|1224.4|1223.2|1224.5|1223.3|1224.6|1223.4|1224.4|1223.2|19
1636603800000|2021-11-11 04:10:00|1224.6|1223.4|1224.4|1223.2|1224.6|1223.4|1224.4|1223.2|8
1636604100000|2021-11-11 04:15:00|1224.3|1223.1|1224.3|1223.1|1224.4|1223.2|1224.3|1223.1|16
1636604400000|2021-11-11 04:20:00|1224.4|1223.2|1224.3|1223.1|1224.5|1223.3|1224.3|1223.1|7
1636604700000|2021-11-11 04:25:00|1224.5|1223.3|1224.3|1223.1|1224.5|1223.3|1224.3|1223.1|7
1636605000000|2021-11-11 04:30:00|1224.4|1223.2|1224.3|1223.1|1224.4|1223.2|1224.3|1223.1|8
1636605300000|2021-11-11 04:35:00|||||||||3
1636605600000|2021-11-11 04:40:00|1224.4|1223.2|1224.3|1223.1|1224.4|1223.2|1224.3|1223.1|2
1636605900000|2021-11-11 04:45:00|||||||||3
1636606200000|2021-11-11 04:50:00|||||||||1
1636606500000|2021-11-11 04:55:00|1224.8|1223.6|1224.9|1223.7|1225.1|1223.9|1224.8|1223.6|36
1636606800000|2021-11-11 05:00:00|1224.8|1223.6|1224.8|1223.6|1224.9|1223.7|1224.7|1223.5|6
1636607100000|2021-11-11 05:05:00|1225.4|1224.2|1225.1|1223.9|1225.6|1224.4|1225.1|1223.9|59
1636607400000|2021-11-11 05:10:00|1225|1223.8|1224.6|1223.4|1225|1223.8|1224.6|1223.4|19
1636607700000|2021-11-11 05:15:00|1224.8|1223.6|1224.3|1223.1|1224.8|1223.6|1224.3|1223.1|8
1636608000000|2021-11-11 05:20:00|1224.1|1222.9|1224.3|1223.1|1224.6|1223.4|1224.1|1222.9|34
1636608300000|2021-11-11 05:25:00|1224.6|1223.4|1224.5|1223.3|1224.6|1223.4|1224.5|1223.3|19
1636608600000|2021-11-11 05:30:00|1224.4|1223.2|1225.3|1224.1|1225.4|1224.2|1224.3|1223.1|33
1636608900000|2021-11-11 05:35:00|1225.1|1223.9|1226.3|1225.1|1226.4|1225.2|1225.1|1223.9|37
1636609200000|2021-11-11 05:40:00|1226.4|1225.2|1226|1224.8|1226.4|1225.2|1225.9|1224.7|8
1636609500000|2021-11-11 05:45:00|1226.1|1224.9|1226.6|1225.4|1226.9|1225.7|1226.1|1224.9|164
1636609800000|2021-11-11 05:50:00|1226.5|1225.3|1226|1224.8|1226.5|1225.3|1225.9|1224.7|13
1636610100000|2021-11-11 05:55:00|1226.1|1224.9|1225.9|1224.7|1226.1|1224.9|1225.6|1224.4|32
1636610400000|2021-11-11 06:00:00|1226.1|1224.9|1224.9|1223.7|1226.1|1224.9|1224.8|1223.6|21
1636610700000|2021-11-11 06:05:00|1225|1223.8|1224.9|1223.7|1225.4|1224.2|1224.9|1223.7|21
1636611000000|2021-11-11 06:10:00|1225|1223.8|1225.5|1224.3|1225.5|1224.3|1224.8|1223.6|20
1636611300000|2021-11-11 06:15:00|1225.6|1224.4|1225.6|1224.4|1225.6|1224.4|1225.1|1223.9|19
1636611600000|2021-11-11 06:20:00|1225.8|1224.6|1225.8|1224.6|1225.9|1224.7|1225.6|1224.4|33
1636611900000|2021-11-11 06:25:00|1225.6|1224.4|1226|1224.8|1226|1224.8|1225.6|1224.4|42
1636612200000|2021-11-11 06:30:00|1226.1|1224.9|1225.6|1224.4|1226.4|1225.2|1225.6|1224.4|14
1636612500000|2021-11-11 06:35:00|1225.5|1224.3|1226.1|1224.9|1226.2|1225|1225.1|1223.9|20
1636612800000|2021-11-11 06:40:00|1226.4|1225.2|1225.6|1224.4|1226.6|1225.4|1225.6|1224.4|49
1636613100000|2021-11-11 06:45:00|1225.9|1224.7|1225.4|1224.2|1225.9|1224.7|1225.4|1224.2|17
1636613400000|2021-11-11 06:50:00|1225.2|1224|1225|1223.8|1225.4|1224.2|1224.9|1223.7|14
1636613700000|2021-11-11 06:55:00|1225.1|1223.9|1224.9|1223.7|1225.1|1223.9|1224.8|1223.6|13
1636614000000|2021-11-11 07:00:00|1224.7|1223.5|1223.3|1222.1|1224.7|1223.5|1223.2|1222|84
1636614300000|2021-11-11 07:05:00|1223.4|1222.2|1222.9|1221.7|1223.5|1222.3|1222.8|1221.6|136
1636614600000|2021-11-11 07:10:00|1222.8|1221.6|1221.9|1220.7|1222.8|1221.6|1221.9|1220.7|104
1636614900000|2021-11-11 07:15:00|1221.8|1220.6|1221.4|1220.2|1221.8|1220.6|1221.4|1220.2|50
1636615200000|2021-11-11 07:20:00|1221.8|1220.6|1221.6|1220.4|1221.9|1220.7|1221.5|1220.3|79
1636615500000|2021-11-11 07:25:00|1221.7|1220.5|1221.9|1220.7|1222.2|1221|1221.6|1220.4|61
1636615800000|2021-11-11 07:30:00|1222|1220.8|1221.4|1220.2|1222|1220.8|1221.4|1220.2|36
1636616100000|2021-11-11 07:35:00|1221.5|1220.3|1222.1|1220.9|1222.1|1220.9|1221.5|1220.3|64
1636616400000|2021-11-11 07:40:00|1222|1220.8|1222.6|1221.4|1222.6|1221.4|1221.9|1220.7|12
1636616700000|2021-11-11 07:45:00|1222.5|1221.3|1221.8|1220.6|1222.6|1221.4|1221.8|1220.6|19
1636617000000|2021-11-11 07:50:00|1221.9|1220.7|1221.7|1220.5|1221.9|1220.7|1221.7|1220.5|25
1636617300000|2021-11-11 07:55:00|1221.8|1220.6|1221.1|1219.9|1221.9|1220.7|1220.9|1219.7|78
1636617600000|2021-11-11 08:00:00|1221|1219.8|1219.9|1218.7|1221.1|1219.9|1219.9|1218.7|35
1636617900000|2021-11-11 08:05:00|1219.7|1218.5|1218.9|1217.7|1219.7|1218.5|1218.9|1217.7|248
1636618200000|2021-11-11 08:10:00|1218.8|1217.6|1217.5|1216.3|1218.8|1217.6|1217.1|1215.9|155
1636618500000|2021-11-11 08:15:00|1217.4|1216.2|1218.2|1217|1218.3|1217.1|1217.4|1216.2|76
1636618800000|2021-11-11 08:20:00|1218.1|1216.9|1218.8|1217.6|1218.9|1217.7|1218.1|1216.9|28
1636619100000|2021-11-11 08:25:00|1218.9|1217.7|1218.5|1217.3|1218.9|1217.7|1218.1|1216.9|91
1636619400000|2021-11-11 08:30:00|1218.6|1217.4|1217.2|1216|1218.6|1217.4|1217.2|1216|61
1636619700000|2021-11-11 08:35:00|1216.1|1214.9|1216.7|1215.5|1216.7|1215.5|1215.8|1214.6|589
1636620000000|2021-11-11 08:40:00|1216.6|1215.4|1217.3|1216.1|1217.5|1216.3|1216.6|1215.4|11
1636620300000|2021-11-11 08:45:00|1217.5|1216.3|1217.9|1216.7|1218|1216.8|1217.3|1216.1|31
1636620600000|2021-11-11 08:50:00|1217.7|1216.5|1217.9|1216.7|1218.1|1216.9|1217.6|1216.4|13
1636620900000|2021-11-11 08:55:00|1218|1216.8|1218.1|1216.9|1218.4|1217.2|1218|1216.8|10
1636621200000|2021-11-11 09:00:00|1218.2|1217|1218.1|1216.9|1218.3|1217.1|1217.9|1216.7|13
1636621500000|2021-11-11 09:05:00|1218|1216.8|1218.4|1217.2|1218.6|1217.4|1218|1216.8|10
1636621800000|2021-11-11 09:10:00|1218.5|1217.3|1219.1|1217.9|1219.2|1218|1218.5|1217.3|61
1636622100000|2021-11-11 09:15:00|1219|1217.8|1219.7|1218.5|1219.7|1218.5|1218.4|1217.2|24
1636622400000|2021-11-11 09:20:00|1219.6|1218.4|1219.9|1218.7|1221.9|1220.7|1219.4|1218.2|196
1636622700000|2021-11-11 09:25:00|1219.8|1218.6|1219.6|1218.4|1219.9|1218.7|1219.3|1218.1|15
1636623000000|2021-11-11 09:30:00|1219.7|1218.5|1219.3|1218.1|1219.8|1218.6|1219.3|1218.1|13
1636623300000|2021-11-11 09:35:00|1219.2|1218|1218.6|1217.4|1219.2|1218|1217.9|1216.7|85
1636623600000|2021-11-11 09:40:00|1218.3|1217.1|1218.2|1217|1218.5|1217.3|1218.2|1217|8
1636623900000|2021-11-11 09:45:00|1218|1216.8|1218|1216.8|1218.2|1217|1217.9|1216.7|13
1636624200000|2021-11-11 09:50:00|1218.1|1216.9|1218.8|1217.6|1219|1217.8|1218.1|1216.9|17
1636624500000|2021-11-11 09:55:00|1218.9|1217.7|1218.5|1217.3|1218.9|1217.7|1218.4|1217.2|26
1636624800000|2021-11-11 10:00:00|1218.7|1217.5|1218.4|1217.2|1218.8|1217.6|1218.2|1217|19
1636625100000|2021-11-11 10:05:00|1218.3|1217.1|1218.3|1217.1|1218.6|1217.4|1218.1|1216.9|39
1636625400000|2021-11-11 10:10:00|1218.4|1217.2|1216.9|1215.7|1218.4|1217.2|1216.9|1215.7|72
1636625700000|2021-11-11 10:15:00|1217|1215.8|1217.3|1216.1|1217.9|1216.7|1217|1215.8|26
1636626000000|2021-11-11 10:20:00|1217.4|1216.2|1218.2|1217|1218.4|1217.2|1217.2|1216|180
1636626300000|2021-11-11 10:25:00|1218.3|1217.1|1218.5|1217.3|1218.9|1217.7|1218.1|1216.9|271
1636626600000|2021-11-11 10:30:00|1218.3|1217.1|1219.1|1217.9|1219.1|1217.9|1217.8|1216.6|49
1636626900000|2021-11-11 10:35:00|1219|1217.8|1219.2|1218|1219.2|1218|1218.7|1217.5|39
1636627200000|2021-11-11 10:40:00|1219.5|1218.3|1219.2|1218|1219.5|1218.3|1219.2|1218|16
1636627500000|2021-11-11 10:45:00|1219|1217.8|1219.7|1218.5|1219.7|1218.5|1219|1217.8|33
1636627800000|2021-11-11 10:50:00|1219.8|1218.6|1219.7|1218.5|1220|1218.8|1219.7|1218.5|26
1636628100000|2021-11-11 10:55:00|1219.5|1218.3|1220.2|1219|1220.2|1219|1219.5|1218.3|269
1636628400000|2021-11-11 11:00:00|1220.3|1219.1|1219.7|1218.5|1220.4|1219.2|1219.7|1218.5|29
1636628700000|2021-11-11 11:05:00|1219.6|1218.4|1218.9|1217.7|1219.6|1218.4|1218.6|1217.4|56
1636629000000|2021-11-11 11:10:00|1218.8|1217.6|1218.3|1217.1|1218.8|1217.6|1218.3|1217.1|33
1636629300000|2021-11-11 11:15:00|1218.2|1217|1218.7|1217.5|1218.9|1217.7|1218.2|1217|17
1636629600000|2021-11-11 11:20:00|1218.8|1217.6|1219.5|1218.3|1219.7|1218.5|1218.7|1217.5|27
1636629900000|2021-11-11 11:25:00|1219.8|1218.6|1221.2|1220|1221.4|1220.2|1219.8|1218.6|105
1636630200000|2021-11-11 11:30:00|1221.1|1219.9|1222|1220.8|1222.2|1221|1220.9|1219.7|51
1636630500000|2021-11-11 11:35:00|1222.2|1221|1222.9|1221.7|1223.2|1222|1222.2|1221|128
1636630800000|2021-11-11 11:40:00|1223.2|1222|1222.7|1221.5|1223.2|1222|1222.7|1221.5|59
1636631100000|2021-11-11 11:45:00|1222.4|1221.2|1222.2|1221|1222.7|1221.5|1222.2|1221|28
1636631400000|2021-11-11 11:50:00|1221.9|1220.7|1222.2|1221|1222.5|1221.3|1221.9|1220.7|34
1636631700000|2021-11-11 11:55:00|1222.1|1220.9|1222.8|1221.6|1222.9|1221.7|1221.9|1220.7|39
1636632000000|2021-11-11 12:00:00|1222.7|1221.5|1222.7|1221.5|1223.2|1222|1222.6|1221.4|72
1636632300000|2021-11-11 12:05:00|1223|1221.8|1222.2|1221|1223.4|1222.2|1221.9|1220.7|88
1636632600000|2021-11-11 12:10:00|1221.9|1220.7|1222.2|1221|1222.4|1221.2|1221.5|1220.3|118
1636632900000|2021-11-11 12:15:00|1222.1|1220.9|1222.4|1221.2|1222.7|1221.5|1221.7|1220.5|44
1636633200000|2021-11-11 12:20:00|1222.7|1221.5|1222.7|1221.5|1223.4|1222.2|1222.5|1221.3|85
1636633500000|2021-11-11 12:25:00|1222.8|1221.6|1223.3|1222.1|1223.4|1222.2|1222.4|1221.2|53
1636633800000|2021-11-11 12:30:00|1223.4|1222.2|1223.4|1222.2|1224.3|1223.1|1223.3|1222.1|65
1636634100000|2021-11-11 12:35:00|1223.6|1222.4|1223.2|1222|1223.7|1222.5|1222.2|1221|66
1636634400000|2021-11-11 12:40:00|1223.1|1221.9|1222.9|1221.7|1223.3|1222.1|1222.7|1221.5|25
1636634700000|2021-11-11 12:45:00|1222.8|1221.6|1222.6|1221.4|1222.9|1221.7|1222.2|1221|36
1636635000000|2021-11-11 12:50:00|1222.7|1221.5|1222.5|1221.3|1222.7|1221.5|1221.7|1220.5|45
1636635300000|2021-11-11 12:55:00|1222.6|1221.4|1221.7|1220.5|1222.7|1221.5|1221.7|1220.5|43
1636635600000|2021-11-11 13:00:00|1221.8|1220.6|1221.2|1220|1223.7|1222.5|1220.9|1219.7|179
1636635900000|2021-11-11 13:05:00|1221.1|1219.9|1220.8|1219.6|1221.2|1220|1219.9|1218.7|208
1636636200000|2021-11-11 13:10:00|1220.7|1219.5|1221.4|1220.2|1221.4|1220.2|1220.1|1218.9|135
1636636500000|2021-11-11 13:15:00|1221.3|1220.1|1221.2|1220|1221.4|1220.2|1220.7|1219.5|85
1636636800000|2021-11-11 13:20:00|1221.3|1220.1|1221.4|1220.2|1221.9|1220.7|1220.9|1219.7|141
1636637100000|2021-11-11 13:25:00|1221.5|1220.3|1222.4|1221.2|1223.1|1221.9|1221.5|1220.3|191
1636637400000|2021-11-11 13:30:00|1222.3|1221.1|1221.4|1220.2|1222.4|1221.2|1220.9|1219.7|106
1636637700000|2021-11-11 13:35:00|1221.2|1220|1222.1|1220.9|1222.9|1221.7|1221.2|1220|574
1636638000000|2021-11-11 13:40:00|1222.2|1221|1221.9|1220.7|1222.4|1221.2|1220.9|1219.7|164
1636641000000|2021-11-11 14:30:00|1222.3|1221.1|1225.9|1224.7|1225.9|1224.7|1222.3|1221.1|2321
1636641300000|2021-11-11 14:35:00|1226.1|1224.9|1225.3|1224.1|1229.9|1228.7|1224.7|1223.5|2069
1636641600000|2021-11-11 14:40:00|1225.2|1224|1227.9|1226.7|1228.6|1227.4|1225.1|1223.9|1396
1636641900000|2021-11-11 14:45:00|1228.1|1226.9|1227.4|1226.2|1228.1|1226.9|1225.8|1224.6|1004
1636642200000|2021-11-11 14:50:00|1227.8|1226.6|1228.9|1227.7|1229.1|1227.9|1226.9|1225.7|617
1636642500000|2021-11-11 14:55:00|1228.8|1227.6|1227.9|1226.7|1230.1|1228.9|1227.8|1226.6|832
1636642800000|2021-11-11 15:00:00|1228.1|1226.9|1227.1|1225.9|1228.4|1227.2|1225.9|1224.7|697
1636643100000|2021-11-11 15:05:00|1227.3|1226.1|1225.6|1224.4|1227.6|1226.4|1225.3|1224.1|807
1636643400000|2021-11-11 15:10:00|1225.3|1224.1|1227.9|1226.7|1228.1|1226.9|1224.6|1223.4|552
1636643700000|2021-11-11 15:15:00|1227.8|1226.6|1228.3|1227.1|1228.6|1227.4|1226.3|1225.1|510
1636644000000|2021-11-11 15:20:00|1228.4|1227.2|1228.3|1227.1|1228.8|1227.6|1227.8|1226.6|428
1636644300000|2021-11-11 15:25:00|1228.4|1227.2|1229.7|1228.5|1230.3|1229.1|1228.4|1227.2|967
1636644600000|2021-11-11 15:30:00|1229.6|1228.4|1230.1|1228.9|1230.3|1229.1|1228.3|1227.1|988
1636644900000|2021-11-11 15:35:00|1229.8|1228.6|1230.4|1229.2|1230.6|1229.4|1228.6|1227.4|714
1636645200000|2021-11-11 15:40:00|1230.5|1229.3|1229.5|1228.3|1231.8|1230.6|1229.1|1227.9|800
1636645500000|2021-11-11 15:45:00|1229.4|1228.2|1229.8|1228.6|1230.8|1229.6|1229.2|1228|603
1636645800000|2021-11-11 15:50:00|1229.9|1228.7|1229.7|1228.5|1230.1|1228.9|1228.3|1227.1|502
1636646100000|2021-11-11 15:55:00|1229.8|1228.6|1228.6|1227.4|1230.1|1228.9|1228.6|1227.4|485
1636646400000|2021-11-11 16:00:00|1228.3|1227.1|1227.4|1226.2|1228.6|1227.4|1227.4|1226.2|566
1636646700000|2021-11-11 16:05:00|1227.5|1226.3|1227.1|1225.9|1227.8|1226.6|1226.6|1225.4|553
1636647000000|2021-11-11 16:10:00|1227|1225.8|1226.1|1224.9|1227.1|1225.9|1225.6|1224.4|539
1636647300000|2021-11-11 16:15:00|1226.3|1225.1|1224.8|1223.6|1227.3|1226.1|1224.6|1223.4|619
1636647600000|2021-11-11 16:20:00|1224.9|1223.7|1223.8|1222.6|1225.7|1224.5|1222.4|1221.2|838
1636647900000|2021-11-11 16:25:00|1223.9|1222.7|1223.8|1222.6|1224.6|1223.4|1222.9|1221.7|285
1636648200000|2021-11-11 16:30:00|1224.1|1222.9|1225.4|1224.2|1225.6|1224.4|1223.6|1222.4|432
1636648500000|2021-11-11 16:35:00|1225.3|1224.1|1226.1|1224.9|1226.3|1225.1|1225.3|1224.1|309
1636648800000|2021-11-11 16:40:00|1225.9|1224.7|1224.9|1223.7|1226.3|1225.1|1224.8|1223.6|246
1636649100000|2021-11-11 16:45:00|1224.8|1223.6|1224.1|1222.9|1225.3|1224.1|1223.8|1222.6|350
1636649400000|2021-11-11 16:50:00|1224.4|1223.2|1223.4|1222.2|1224.4|1223.2|1223.3|1222.1|328
1636649700000|2021-11-11 16:55:00|1223.3|1222.1|1222.8|1221.6|1223.6|1222.4|1222.8|1221.6|384
1636650000000|2021-11-11 17:00:00|1222.6|1221.4|1222.3|1221.1|1223.1|1221.9|1222.3|1221.1|632
1636650300000|2021-11-11 17:05:00|1222.1|1220.9|1222.1|1220.9|1222.8|1221.6|1221.6|1220.4|623
1636650600000|2021-11-11 17:10:00|1222.2|1221|1223.8|1222.6|1223.8|1222.6|1222|1220.8|350
1636650900000|2021-11-11 17:15:00|1223.7|1222.5|1225.1|1223.9|1225.1|1223.9|1223.6|1222.4|378
1636651200000|2021-11-11 17:20:00|1225.2|1224|1225.4|1224.2|1225.5|1224.3|1224.4|1223.2|382
1636651500000|2021-11-11 17:25:00|1225.3|1224.1|1223.8|1222.6|1225.6|1224.4|1223.7|1222.5|1491
1636651800000|2021-11-11 17:30:00|1223.9|1222.7|1224.9|1223.7|1225.1|1223.9|1223.6|1222.4|262
1636652100000|2021-11-11 17:35:00|1225.1|1223.9|1224.9|1223.7|1225.6|1224.4|1224.9|1223.7|401
1636652400000|2021-11-11 17:40:00|1225.1|1223.9|1224.9|1223.7|1225.4|1224.2|1224.6|1223.4|308
1636652700000|2021-11-11 17:45:00|1224.8|1223.6|1224.9|1223.7|1225.2|1224|1224.4|1223.2|282
1636653000000|2021-11-11 17:50:00|1224.8|1223.6|1223.7|1222.5|1224.8|1223.6|1223.4|1222.2|402
1636653300000|2021-11-11 17:55:00|1223.6|1222.4|1224.4|1223.2|1224.9|1223.7|1223.4|1222.2|355
1636653600000|2021-11-11 18:00:00|1224.6|1223.4|1225.4|1224.2|1225.9|1224.7|1224.6|1223.4|395
1636653900000|2021-11-11 18:05:00|1225.6|1224.4|1225|1223.8|1225.9|1224.7|1225|1223.8|392
1636654200000|2021-11-11 18:10:00|1224.9|1223.7|1223.9|1222.7|1225|1223.8|1223.9|1222.7|382
1636654500000|2021-11-11 18:15:00|1223.8|1222.6|1224.2|1223|1224.6|1223.4|1223.2|1222|417
1636654800000|2021-11-11 18:20:00|1224.3|1223.1|1223.9|1222.7|1224.4|1223.2|1223.5|1222.3|221
1636655100000|2021-11-11 18:25:00|1223.4|1222.2|1223.6|1222.4|1223.7|1222.5|1223.1|1221.9|289
1636655400000|2021-11-11 18:30:00|1223.5|1222.3|1224.1|1222.9|1224.2|1223|1223.4|1222.2|271
1636655700000|2021-11-11 18:35:00|1224.2|1223|1225.4|1224.2|1226.6|1225.4|1223.9|1222.7|533
1636656000000|2021-11-11 18:40:00|1225.3|1224.1|1225.9|1224.7|1226.5|1225.3|1225.3|1224.1|757
1636656300000|2021-11-11 18:45:00|1226.1|1224.9|1226.9|1225.7|1227.4|1226.2|1226.1|1224.9|553
1636656600000|2021-11-11 18:50:00|1226.8|1225.6|1225.9|1224.7|1227.1|1225.9|1225.5|1224.3|349
1636656900000|2021-11-11 18:55:00|1226|1224.8|1226.7|1225.5|1226.7|1225.5|1225.3|1224.1|668
1636657200000|2021-11-11 19:00:00|1226.8|1225.6|1226.2|1225|1227.1|1225.9|1225.7|1224.5|800
1636657500000|2021-11-11 19:05:00|1226.1|1224.9|1228|1226.8|1228.6|1227.4|1226.1|1224.9|909
1636657800000|2021-11-11 19:10:00|1227.9|1226.7|1224.6|1223.4|1229.3|1228.1|1224.5|1223.3|1985
1636658100000|2021-11-11 19:15:00|1224.8|1223.6|1225.6|1224.4|1226|1224.8|1224.6|1223.4|793
1636678800000|2021-11-12 01:00:00|1225.8|1224.6|1226.7|1225.5|1227.8|1226.6|1225.8|1224.6|291
1636679100000|2021-11-12 01:05:00|1226.6|1225.4|1227.9|1226.7|1228.4|1227.2|1226.6|1225.4|142
1636679400000|2021-11-12 01:10:00|1227.8|1226.6|1228.9|1227.7|1228.9|1227.7|1227.7|1226.5|118
1636679700000|2021-11-12 01:15:00|1229.2|1228|1229.2|1228|1229.4|1228.2|1228.7|1227.5|152
1636680000000|2021-11-12 01:20:00|1229.1|1227.9|1229.7|1228.5|1229.7|1228.5|1229.1|1227.9|86
1636680300000|2021-11-12 01:25:00|1229.6|1228.4|1229.1|1227.9|1229.7|1228.5|1229|1227.8|48
1636680600000|2021-11-12 01:30:00|1229|1227.8|1228.6|1227.4|1229.3|1228.1|1228.2|1227|33
1636680900000|2021-11-12 01:35:00|1228.7|1227.5|1229|1227.8|1229|1227.8|1228.4|1227.2|18
1636681200000|2021-11-12 01:40:00|1229.1|1227.9|1230.4|1229.2|1230.4|1229.2|1229.1|1227.9|24
1636681500000|2021-11-12 01:45:00|1230.2|1229|1230.6|1229.4|1230.7|1229.5|1230.1|1228.9|76
1636681800000|2021-11-12 01:50:00|1230.7|1229.5|1230.6|1229.4|1230.7|1229.5|1230.4|1229.2|21
1636682100000|2021-11-12 01:55:00|1230.7|1229.5|1231.2|1230|1231.2|1230|1230.6|1229.4|57
1636682400000|2021-11-12 02:00:00|1231.1|1229.9|1230.2|1229|1231.2|1230|1230.2|1229|63
1636682700000|2021-11-12 02:05:00|1230.5|1229.3|1230.7|1229.5|1230.7|1229.5|1230.3|1229.1|11
1636683000000|2021-11-12 02:10:00|1230.6|1229.4|1230.1|1228.9|1230.6|1229.4|1230|1228.8|66
1636683300000|2021-11-12 02:15:00|1230|1228.8|1230.5|1229.3|1230.5|1229.3|1230|1228.8|24
1636683600000|2021-11-12 02:20:00|1230.4|1229.2|1230.2|1229|1230.5|1229.3|1230.2|1229|18
1636683900000|2021-11-12 02:25:00|1230.3|1229.1|1230.3|1229.1|1230.4|1229.2|1230.2|1229|25
1636684200000|2021-11-12 02:30:00|1230.2|1229|1230.2|1229|1230.7|1229.5|1230.2|1229|28
1636684500000|2021-11-12 02:35:00|1230|1228.8|1230.1|1228.9|1230.2|1229|1230|1228.8|18
1636684800000|2021-11-12 02:40:00|1230.2|1229|1230|1228.8|1230.2|1229|1230|1228.8|22
1636685100000|2021-11-12 02:45:00|1230.1|1228.9|1230.3|1229.1|1230.5|1229.3|1230.1|1228.9|23
1636685400000|2021-11-12 02:50:00|1230.4|1229.2|1230.5|1229.3|1230.5|1229.3|1230.3|1229.1|4
1636685700000|2021-11-12 02:55:00|1230.2|1229|1230.6|1229.4|1230.6|1229.4|1230|1228.8|16
1636686000000|2021-11-12 03:00:00|1230.5|1229.3|1230.9|1229.7|1231.2|1230|1230.5|1229.3|119
1636686300000|2021-11-12 03:05:00|1231.2|1230|1231|1229.8|1231.5|1230.3|1230.7|1229.5|110
1636686600000|2021-11-12 03:10:00|1230.9|1229.7|1230.9|1229.7|1231.2|1230|1230.7|1229.5|41
1636686900000|2021-11-12 03:15:00|1231|1229.8|1230.2|1229|1231|1229.8|1230.1|1228.9|14
1636687200000|2021-11-12 03:20:00|1230.1|1228.9|1230.2|1229|1230.2|1229|1230|1228.8|17
1636687500000|2021-11-12 03:25:00|1230.1|1228.9|1230.4|1229.2|1230.7|1229.5|1230|1228.8|17
1636687800000|2021-11-12 03:30:00|1230.5|1229.3|1230.2|1229|1230.5|1229.3|1230.2|1229|3
1636688100000|2021-11-12 03:35:00|||||||||2
1636688400000|2021-11-12 03:40:00|||||||||1
1636688700000|2021-11-12 03:45:00|||||||||6
1636689000000|2021-11-12 03:50:00|||||||||3
1636689300000|2021-11-12 03:55:00|||||||||3
1636689600000|2021-11-12 04:00:00|1230.3|1229.1|1230.3|1229.1|1230.3|1229.1|1230.2|1229|4
1636689900000|2021-11-12 04:05:00|1230.2|1229|1230.4|1229.2|1230.5|1229.3|1230.2|1229|9
1636690200000|2021-11-12 04:10:00|1230.3|1229.1|1230.4|1229.2|1230.5|1229.3|1230.3|1229.1|4
1636690500000|2021-11-12 04:15:00|1230.3|1229.1|1230.6|1229.4|1230.7|1229.5|1230.3|1229.1|11
1636690800000|2021-11-12 04:20:00|1230.7|1229.5|1230.5|1229.3|1230.7|1229.5|1230.5|1229.3|9
1636691100000|2021-11-12 04:25:00|1230.4|1229.2|1230.4|1229.2|1230.5|1229.3|1230.3|1229.1|9
1636691400000|2021-11-12 04:30:00|1230.5|1229.3|1230.6|1229.4|1230.7|1229.5|1230.4|1229.2|18
1636691700000|2021-11-12 04:35:00|1230.5|1229.3|1230.7|1229.5|1230.9|1229.7|1230.5|1229.3|24
1636692000000|2021-11-12 04:40:00|1230.6|1229.4|1230.6|1229.4|1230.7|1229.5|1230.5|1229.3|10
1636692300000|2021-11-12 04:45:00|1230.5|1229.3|1230.6|1229.4|1230.7|1229.5|1230.5|1229.3|5
1636692600000|2021-11-12 04:50:00|||||||||1
1636692900000|2021-11-12 04:55:00|||||||||1
1636693200000|2021-11-12 05:00:00|1230.7|1229.5|1230.6|1229.4|1230.8|1229.6|1230.6|1229.4|0
1636693500000|2021-11-12 05:05:00|1230.5|1229.3|1231.1|1229.9|1231.2|1230|1230.5|1229.3|12
1636693800000|2021-11-12 05:10:00|1231.2|1230|1231|1229.8|1231.2|1230|1231|1229.8|4
1636694100000|2021-11-12 05:15:00|1231.1|1229.9|1231.1|1229.9|1231.1|1229.9|1231.1|1229.9|0
1636694400000|2021-11-12 05:20:00|1231.2|1230|1231.2|1230|1231.2|1230|1231.1|1229.9|7
1636694700000|2021-11-12 05:25:00|1231.3|1230.1|1231.4|1230.2|1231.4|1230.2|1231.2|1230|6
1636695000000|2021-11-12 05:30:00|1231.5|1230.3|1231.2|1230|1231.5|1230.3|1231|1229.8|15
1636695300000|2021-11-12 05:35:00|1231.4|1230.2|1231.5|1230.3|1231.8|1230.6|1231|1229.8|24
1636695600000|2021-11-12 05:40:00|1231.6|1230.4|1231.3|1230.1|1231.9|1230.7|1231.3|1230.1|96
1636695900000|2021-11-12 05:45:00|1231.2|1230|1231.5|1230.3|1231.5|1230.3|1231|1229.8|46
1636696200000|2021-11-12 05:50:00|1231.4|1230.2|1232|1230.8|1232.3|1231.1|1231.4|1230.2|77
1636696500000|2021-11-12 05:55:00|1232.1|1230.9|1232.6|1231.4|1232.8|1231.6|1232|1230.8|108
1636696800000|2021-11-12 06:00:00|1232.5|1231.3|1232.4|1231.2|1232.6|1231.4|1232|1230.8|72
1636697100000|2021-11-12 06:05:00|1232.5|1231.3|1231.9|1230.7|1232.5|1231.3|1231.8|1230.6|32
1636697400000|2021-11-12 06:10:00|1232|1230.8|1232|1230.8|1232.4|1231.2|1231.8|1230.6|33
1636697700000|2021-11-12 06:15:00|1231.9|1230.7|1231.2|1230|1232.1|1230.9|1231|1229.8|26
1636698000000|2021-11-12 06:20:00|1231.3|1230.1|1231.5|1230.3|1231.6|1230.4|1231.2|1230|11
1636698300000|2021-11-12 06:25:00|1231.6|1230.4|1231.8|1230.6|1232|1230.8|1231.5|1230.3|30
1636698600000|2021-11-12 06:30:00|1231.7|1230.5|1230.8|1229.6|1231.8|1230.6|1230.7|1229.5|26
1636698900000|2021-11-12 06:35:00|1230.7|1229.5|1230.5|1229.3|1230.8|1229.6|1230.5|1229.3|26
1636699200000|2021-11-12 06:40:00|1230.4|1229.2|1230.7|1229.5|1230.8|1229.6|1230.2|1229|31
1636699500000|2021-11-12 06:45:00|1230.5|1229.3|1230.5|1229.3|1230.7|1229.5|1230.4|1229.2|24
1636699800000|2021-11-12 06:50:00|1230.3|1229.1|1230.2|1229|1230.5|1229.3|1230.1|1228.9|38
1636700100000|2021-11-12 06:55:00|1230.1|1228.9|1230.2|1229|1230.2|1229|1229.8|1228.6|102
1636700400000|2021-11-12 07:00:00|1230.7|1229.5|1230.7|1229.5|1230.7|1229.5|1230.5|1229.3|19
1636700700000|2021-11-12 07:05:00|1230.6|1229.4|1231.1|1229.9|1231.2|1230|1230.5|1229.3|40
1636701000000|2021-11-12 07:10:00|1231.2|1230|1231|1229.8|1231.5|1230.3|1231|1229.8|37
1636701300000|2021-11-12 07:15:00|1231.1|1229.9|1230.7|1229.5|1231.1|1229.9|1230.6|1229.4|28
1636701600000|2021-11-12 07:20:00|1231.1|1229.9|1231.1|1229.9|1231.3|1230.1|1231|1229.8|52
1636701900000|2021-11-12 07:25:00|1231|1229.8|1230.8|1229.6|1231.2|1230|1230.7|1229.5|3
1636702200000|2021-11-12 07:30:00|1230.7|1229.5|1231|1229.8|1231.3|1230.1|1230.7|1229.5|13
1636702500000|2021-11-12 07:35:00|1230.9|1229.7|1230.6|1229.4|1230.9|1229.7|1230.5|1229.3|4
1636702800000|2021-11-12 07:40:00|1230.7|1229.5|1230.7|1229.5|1230.8|1229.6|1230.6|1229.4|3
1636703100000|2021-11-12 07:45:00|1230.5|1229.3|1230.6|1229.4|1230.7|1229.5|1230.5|1229.3|7
1636703400000|2021-11-12 07:50:00|1230.3|1229.1|1230|1228.8|1230.3|1229.1|1230|1228.8|7
1636703700000|2021-11-12 07:55:00|1230.2|1229|1230|1228.8|1230.5|1229.3|1230|1228.8|11
1636704000000|2021-11-12 08:00:00|1230.2|1229|1229.5|1228.3|1230.2|1229|1229.5|1228.3|48
1636704300000|2021-11-12 08:05:00|1229.2|1228|1229|1227.8|1229.2|1228|1229|1227.8|69
1636704600000|2021-11-12 08:10:00|1229.1|1227.9|1229|1227.8|1229.2|1228|1229|1227.8|18
1636704900000|2021-11-12 08:15:00|1229.2|1228|1229.7|1228.5|1229.7|1228.5|1229|1227.8|35
1636705200000|2021-11-12 08:20:00|1229.6|1228.4|1229.7|1228.5|1229.7|1228.5|1229.4|1228.2|19
1636705500000|2021-11-12 08:25:00|1229.5|1228.3|1229.3|1228.1|1229.5|1228.3|1229.3|1228.1|40
1636705800000|2021-11-12 08:30:00|1229.2|1228|1229.4|1228.2|1229.5|1228.3|1229|1227.8|28
1636706100000|2021-11-12 08:35:00|1229.5|1228.3|1229.3|1228.1|1229.5|1228.3|1229.3|1228.1|23
1636706400000|2021-11-12 08:40:00|1229.2|1228|1229.3|1228.1|1229.3|1228.1|1229|1227.8|60
1636706700000|2021-11-12 08:45:00|1229.1|1227.9|1229.5|1228.3|1229.5|1228.3|1229|1227.8|23
1636707000000|2021-11-12 08:50:00|1229.6|1228.4|1230.9|1229.7|1231|1229.8|1229.6|1228.4|103
1636707300000|2021-11-12 08:55:00|1231|1229.8|1231.3|1230.1|1231.9|1230.7|1231|1229.8|64
1636707600000|2021-11-12 09:00:00|1231|1229.8|1230|1228.8|1231|1229.8|1230|1228.8|28
1636707900000|2021-11-12 09:05:00|1230.3|1229.1|1230|1228.8|1230.8|1229.6|1230|1228.8|27
1636708200000|2021-11-12 09:10:00|1229.9|1228.7|1229.4|1228.2|1229.9|1228.7|1229|1227.8|44
1636708500000|2021-11-12 09:15:00|1229.3|1228.1|1229.9|1228.7|1229.9|1228.7|1229.2|1228|28
1636708800000|2021-11-12 09:20:00|1229.8|1228.6|1230.3|1229.1|1230.3|1229.1|1229.7|1228.5|27
1636709100000|2021-11-12 09:25:00|1230.2|1229|1231.4|1230.2|1231.4|1230.2|1230.2|1229|80
1636709400000|2021-11-12 09:30:00|1231.3|1230.1|1231|1229.8|1231.3|1230.1|1230.8|1229.6|38
1636709700000|2021-11-12 09:35:00|1231.2|1230|1230.9|1229.7|1231.2|1230|1230.8|1229.6|14
1636710000000|2021-11-12 09:40:00|1231|1229.8|1230.5|1229.3|1231|1229.8|1230.2|1229|21
1636710300000|2021-11-12 09:45:00|1230.4|1229.2|1230.8|1229.6|1231|1229.8|1230.3|1229.1|33
1636710600000|2021-11-12 09:50:00|1230.7|1229.5|1230.9|1229.7|1231|1229.8|1230.5|1229.3|9
1636710900000|2021-11-12 09:55:00|1230.8|1229.6|1231|1229.8|1231|1229.8|1230.6|1229.4|9
1636711200000|2021-11-12 10:00:00|1230.8|1229.6|1230.5|1229.3|1231.3|1230.1|1230.5|1229.3|19
1636711500000|2021-11-12 10:05:00|1230.9|1229.7|1230.2|1229|1230.9|1229.7|1230.1|1228.9|29
1636711800000|2021-11-12 10:10:00|1230.3|1229.1|1230.2|1229|1230.4|1229.2|1230.1|1228.9|24
1636712100000|2021-11-12 10:15:00|1230.3|1229.1|1228.6|1227.4|1230.3|1229.1|1228.6|1227.4|66
1636712400000|2021-11-12 10:20:00|1228.5|1227.3|1228.9|1227.7|1229.2|1228|1228.5|1227.3|57
1636712700000|2021-11-12 10:25:00|1229|1227.8|1228.8|1227.6|1229.3|1228.1|1228.8|1227.6|25
1636713000000|2021-11-12 10:30:00|1228.6|1227.4|1228.5|1227.3|1229.1|1227.9|1228|1226.8|93
1636713300000|2021-11-12 10:35:00|1228.4|1227.2|1228.5|1227.3|1229.1|1227.9|1228.4|1227.2|17
1636713600000|2021-11-12 10:40:00|1228.3|1227.1|1227.9|1226.7|1228.6|1227.4|1227.9|1226.7|41
1636713900000|2021-11-12 10:45:00|1227.8|1226.6|1227.8|1226.6|1228.2|1227|1227.7|1226.5|43
1636714200000|2021-11-12 10:50:00|1227.7|1226.5|1227|1225.8|1227.8|1226.6|1226.5|1225.3|145
1636714500000|2021-11-12 10:55:00|1227.1|1225.9|1226.5|1225.3|1227.1|1225.9|1226.3|1225.1|48
1636714800000|2021-11-12 11:00:00|1226.8|1225.6|1227.5|1226.3|1227.6|1226.4|1226.7|1225.5|83
1636715100000|2021-11-12 11:05:00|1227.4|1226.2|1227.3|1226.1|1227.5|1226.3|1226.8|1225.6|19
1636715400000|2021-11-12 11:10:00|1227.2|1226|1227.6|1226.4|1227.6|1226.4|1226.8|1225.6|35
1636715700000|2021-11-12 11:15:00|1227.5|1226.3|1226.5|1225.3|1227.5|1226.3|1226.3|1225.1|84
1636716000000|2021-11-12 11:20:00|1226.4|1225.2|1226.5|1225.3|1226.6|1225.4|1226.3|1225.1|25
1636716300000|2021-11-12 11:25:00|1226.6|1225.4|1226.5|1225.3|1226.8|1225.6|1225.8|1224.6|47
1636716600000|2021-11-12 11:30:00|1226.3|1225.1|1226|1224.8|1226.8|1225.6|1226|1224.8|46
1636716900000|2021-11-12 11:35:00|1226.1|1224.9|1226.3|1225.1|1226.3|1225.1|1226.1|1224.9|20
1636717200000|2021-11-12 11:40:00|1226.1|1224.9|1226.2|1225|1226.2|1225|1226|1224.8|32
1636717500000|2021-11-12 11:45:00|1226.1|1224.9|1226.3|1225.1|1226.3|1225.1|1226|1224.8|20
1636717800000|2021-11-12 11:50:00|1226.5|1225.3|1226.7|1225.5|1227|1225.8|1226.5|1225.3|43
1636718100000|2021-11-12 11:55:00|1226.6|1225.4|1226|1224.8|1226.6|1225.4|1226|1224.8|17
1636718400000|2021-11-12 12:00:00|1226.2|1225|1225.3|1224.1|1226.2|1225|1225.2|1224|47
1636718700000|2021-11-12 12:05:00|1225.1|1223.9|1225.3|1224.1|1225.5|1224.3|1224.8|1223.6|57
1636719000000|2021-11-12 12:10:00|1225.5|1224.3|1225.3|1224.1|1225.5|1224.3|1225.2|1224|33
1636719300000|2021-11-12 12:15:00|1225.2|1224|1225.2|1224|1225.3|1224.1|1225|1223.8|48
1636719600000|2021-11-12 12:20:00|1225.1|1223.9|1225.1|1223.9|1225.2|1224|1225|1223.8|52
1636719900000|2021-11-12 12:25:00|1225|1223.8|1225|1223.8|1225.2|1224|1224.6|1223.4|89
1636720200000|2021-11-12 12:30:00|1224.8|1223.6|1224.8|1223.6|1225|1223.8|1224.3|1223.1|82
1636720500000|2021-11-12 12:35:00|1224.7|1223.5|1224.8|1223.6|1224.8|1223.6|1224.3|1223.1|39
1636720800000|2021-11-12 12:40:00|1224.7|1223.5|1224.8|1223.6|1225|1223.8|1224.7|1223.5|48
1636721100000|2021-11-12 12:45:00|1225|1223.8|1224.5|1223.3|1225|1223.8|1224.5|1223.3|29
1636721400000|2021-11-12 12:50:00|1224.6|1223.4|1225|1223.8|1225|1223.8|1224.3|1223.1|39
1636721700000|2021-11-12 12:55:00|1224.9|1223.7|1224.6|1223.4|1225.1|1223.9|1224.5|1223.3|39
1636722000000|2021-11-12 13:00:00|1224.5|1223.3|1224.9|1223.7|1225.1|1223.9|1224.3|1223.1|138
1636722300000|2021-11-12 13:05:00|1225|1223.8|1226.4|1225.2|1226.5|1225.3|1224.6|1223.4|149
1636722600000|2021-11-12 13:10:00|1226.3|1225.1|1228|1226.8|1228.3|1227.1|1226.1|1224.9|176
1636722900000|2021-11-12 13:15:00|1227.9|1226.7|1228.3|1227.1|1228.5|1227.3|1227.1|1225.9|118
1636723200000|2021-11-12 13:20:00|1228.5|1227.3|1228.2|1227|1229.3|1228.1|1228.1|1226.9|289
1636723500000|2021-11-12 13:25:00|1228.3|1227.1|1229.3|1228.1|1229.8|1228.6|1228|1226.8|255
1636723800000|2021-11-12 13:30:00|1229.5|1228.3|1227.8|1226.6|1229.5|1228.3|1227.8|1226.6|198
1636724100000|2021-11-12 13:35:00|1227.7|1226.5|1227.8|1226.6|1228.5|1227.3|1227.5|1226.3|156
1636724400000|2021-11-12 13:40:00|1227.7|1226.5|1227.6|1226.4|1227.8|1226.6|1227|1225.8|126
1636727400000|2021-11-12 14:30:00|1228.5|1227.3|1226.8|1225.6|1231|1229.8|1225.9|1224.7|1819
1636727700000|2021-11-12 14:35:00|1226.9|1225.7|1228.4|1227.2|1228.5|1227.3|1226.8|1225.6|738
1636728000000|2021-11-12 14:40:00|1228.5|1227.3|1229.7|1228.5|1230.1|1228.9|1228.5|1227.3|1130
1636728300000|2021-11-12 14:45:00|1229.5|1228.3|1230.8|1229.6|1232.2|1231|1228.9|1227.7|1150
1636728600000|2021-11-12 14:50:00|1230.9|1229.7|1231.9|1230.7|1231.9|1230.7|1230.6|1229.4|621
1636728900000|2021-11-12 14:55:00|1231.8|1230.6|1231.7|1230.5|1232.2|1231|1231|1229.8|314
1636729200000|2021-11-12 15:00:00|1231.8|1230.6|1232|1230.8|1232.6|1231.4|1231.1|1229.9|969
1636729500000|2021-11-12 15:05:00|1232.1|1230.9|1231.3|1230.1|1232.1|1230.9|1229.4|1228.2|915
1636729800000|2021-11-12 15:10:00|1231.2|1230|1231.5|1230.3|1232.4|1231.2|1231|1229.8|599
1636730100000|2021-11-12 15:15:00|1231.4|1230.2|1231.3|1230.1|1231.7|1230.5|1230.5|1229.3|419
1636730400000|2021-11-12 15:20:00|1231.2|1230|1232.2|1231|1232.6|1231.4|1231.2|1230|352
1636730700000|2021-11-12 15:25:00|1232.4|1231.2|1233|1231.8|1233.1|1231.9|1232.2|1231|1717
1636731000000|2021-11-12 15:30:00|1232.9|1231.7|1232.9|1231.7|1233.5|1232.3|1232.5|1231.3|684
1636731300000|2021-11-12 15:35:00|1232.7|1231.5|1230.5|1229.3|1233|1231.8|1230|1228.8|740
1636731600000|2021-11-12 15:40:00|1230.7|1229.5|1231.2|1230|1231.5|1230.3|1230.5|1229.3|468
1636731900000|2021-11-12 15:45:00|1231|1229.8|1231.3|1230.1|1231.7|1230.5|1230.8|1229.6|227
1636732200000|2021-11-12 15:50:00|1231.5|1230.3|1232.8|1231.6|1233|1231.8|1231.2|1230|337
1636732500000|2021-11-12 15:55:00|1232.7|1231.5|1232.5|1231.3|1233.3|1232.1|1232|1230.8|347
1636732800000|2021-11-12 16:00:00|1232.7|1231.5|1236.7|1235.5|1237.6|1236.4|1232.7|1231.5|1500
1636733100000|2021-11-12 16:05:00|1236.6|1235.4|1236.4|1235.2|1236.7|1235.5|1235.3|1234.1|551
1636733400000|2021-11-12 16:10:00|1236.3|1235.1|1236.7|1235.5|1237.2|1236|1236|1234.8|484
1636733700000|2021-11-12 16:15:00|1236.8|1235.6|1236|1234.8|1237|1235.8|1235.8|1234.6|474
1636734000000|2021-11-12 16:20:00|1236.1|1234.9|1236.2|1235|1236.3|1235.1|1235.7|1234.5|239
1636734300000|2021-11-12 16:25:00|1236|1234.8|1237|1235.8|1237.3|1236.1|1236|1234.8|479
1636734600000|2021-11-12 16:30:00|1237.2|1236|1239.6|1238.4|1240|1238.8|1237.2|1236|1309
1636734900000|2021-11-12 16:35:00|1239.7|1238.5|1242.6|1241.4|1243|1241.8|1239.5|1238.3|1345
1636735200000|2021-11-12 16:40:00|1242.7|1241.5|1245.2|1244|1245.5|1244.3|1242.5|1241.3|1441
1636735500000|2021-11-12 16:45:00|1245.3|1244.1|1243.5|1242.3|1246|1244.8|1243.3|1242.1|1657
1636735800000|2021-11-12 16:50:00|1243.3|1242.1|1242|1240.8|1243.5|1242.3|1242|1240.8|824
1636736100000|2021-11-12 16:55:00|1241.9|1240.7|1244.8|1243.6|1244.8|1243.6|1241.8|1240.6|961
1636736400000|2021-11-12 17:00:00|1244.7|1243.5|1248.6|1247.4|1248.8|1247.6|1244.3|1243.1|1967
1636736700000|2021-11-12 17:05:00|1248.5|1247.3|1249.5|1248.3|1250.8|1249.6|1247.6|1246.4|1743
1636737000000|2021-11-12 17:10:00|1249.6|1248.4|1247.1|1245.9|1249.8|1248.6|1246.4|1245.2|1306
1636737300000|2021-11-12 17:15:00|1247.3|1246.1|1247|1245.8|1247.3|1246.1|1245.3|1244.1|960
1636737600000|2021-11-12 17:20:00|1247.3|1246.1|1246|1244.8|1247.8|1246.6|1245.5|1244.3|613
1636737900000|2021-11-12 17:25:00|1246.2|1245|1247|1245.8|1247.1|1245.9|1245.2|1244|818
1636738200000|2021-11-12 17:30:00|1247.1|1245.9|1246.5|1245.3|1247.1|1245.9|1245.6|1244.4|503
1636738500000|2021-11-12 17:35:00|1246.6|1245.4|1246.3|1245.1|1247.1|1245.9|1245.8|1244.6|527
1636738800000|2021-11-12 17:40:00|1246.1|1244.9|1246.3|1245.1|1246.6|1245.4|1245.8|1244.6|460
1636739100000|2021-11-12 17:45:00|1246.8|1245.6|1246.5|1245.3|1247|1245.8|1246.3|1245.1|615
1636739400000|2021-11-12 17:50:00|1246.6|1245.4|1248.8|1247.6|1248.8|1247.6|1246.4|1245.2|826
1636739700000|2021-11-12 17:55:00|1249|1247.8|1248.1|1246.9|1251.3|1250.1|1248.1|1246.9|1631
1636740000000|2021-11-12 18:00:00|1248.3|1247.1|1249.3|1248.1|1249.5|1248.3|1248.1|1246.9|854
1636740300000|2021-11-12 18:05:00|1249.8|1248.6|1251.6|1250.4|1251.9|1250.7|1249.8|1248.6|845
1636740600000|2021-11-12 18:10:00|1251.5|1250.3|1252.1|1250.9|1252.9|1251.7|1251.3|1250.1|954
1636740900000|2021-11-12 18:15:00|1252.3|1251.1|1253.3|1252.1|1253.5|1252.3|1252.1|1250.9|1772
1636741200000|2021-11-12 18:20:00|1253.2|1252|1251.8|1250.6|1253.3|1252.1|1251.5|1250.3|1150
1636741500000|2021-11-12 18:25:00|1251.9|1250.7|1251|1249.8|1252.3|1251.1|1251|1249.8|1237
1636741800000|2021-11-12 18:30:00|1251.1|1249.9|1250.6|1249.4|1251.3|1250.1|1249.5|1248.3|967
1636742100000|2021-11-12 18:35:00|1250.5|1249.3|1252.1|1250.9|1252.3|1251.1|1250.1|1248.9|539
1636742400000|2021-11-12 18:40:00|1251.9|1250.7|1250.8|1249.6|1251.9|1250.7|1250.8|1249.6|643
1636742700000|2021-11-12 18:45:00|1250.5|1249.3|1248.1|1246.9|1250.9|1249.7|1247.9|1246.7|1442
1636743000000|2021-11-12 18:50:00|1248.2|1247|1248.9|1247.7|1249.4|1248.2|1248.2|1247|716
1636743300000|2021-11-12 18:55:00|1248.8|1247.6|1248.1|1246.9|1248.8|1247.6|1247.3|1246.1|649
1636743600000|2021-11-12 19:00:00|1248|1246.8|1248.6|1247.4|1249.4|1248.2|1247.9|1246.7|663
1636743900000|2021-11-12 19:05:00|1248.7|1247.5|1249.2|1248|1250.4|1249.2|1248.6|1247.4|878
1636744200000|2021-11-12 19:10:00|1249.4|1248.2|1248.8|1247.6|1250.7|1249.5|1247.4|1246.2|3135
1636744500000|2021-11-12 19:15:00|1248.6|1247.4|1247.3|1246.1|1248.7|1247.5|1246.8|1245.6|1048
1636938000000|2021-11-15 01:00:00|1246.3|1245.1|1248.5|1247.3|1248.5|1247.3|1245|1243.8|647
1636938300000|2021-11-15 01:05:00|1248.7|1247.5|1249.8|1248.6|1251.1|1249.9|1248.7|1247.5|480
1636938600000|2021-11-15 01:10:00|1249.7|1248.5|1248.1|1246.9|1250|1248.8|1247.8|1246.6|205
1636938900000|2021-11-15 01:15:00|1247.9|1246.7|1247.6|1246.4|1248.2|1247|1247.5|1246.3|71
1636939200000|2021-11-15 01:20:00|1247.5|1246.3|1246.7|1245.5|1247.9|1246.7|1246.1|1244.9|200
1636939500000|2021-11-15 01:25:00|1246.6|1245.4|1247|1245.8|1247.2|1246|1246.3|1245.1|160
1636939800000|2021-11-15 01:30:00|1246.8|1245.6|1247.8|1246.6|1248|1246.8|1246.8|1245.6|51
1636940100000|2021-11-15 01:35:00|1247.5|1246.3|1246.9|1245.7|1247.6|1246.4|1246.8|1245.6|78
1636940400000|2021-11-15 01:40:00|1247.1|1245.9|1245.8|1244.6|1247.1|1245.9|1245.7|1244.5|66
1636940700000|2021-11-15 01:45:00|1245.4|1244.2|1245.5|1244.3|1246|1244.8|1245.3|1244.1|67
1636941000000|2021-11-15 01:50:00|1245.4|1244.2|1245.3|1244.1|1245.8|1244.6|1245|1243.8|59
1636941300000|2021-11-15 01:55:00|1245.2|1244|1245|1243.8|1245.4|1244.2|1244.8|1243.6|82
1636941600000|2021-11-15 02:00:00|1245.1|1243.9|1244.8|1243.6|1245.2|1244|1244.8|1243.6|47
1636941900000|2021-11-15 02:05:00|1244.7|1243.5|1245.1|1243.9|1245.2|1244|1244.5|1243.3|84
1636942200000|2021-11-15 02:10:00|1245|1243.8|1244.6|1243.4|1245.5|1244.3|1244.5|1243.3|70
1636942500000|2021-11-15 02:15:00|1244.7|1243.5|1244.5|1243.3|1244.9|1243.7|1244.5|1243.3|41
1636942800000|2021-11-15 02:20:00|1244.8|1243.6|1245|1243.8|1245.2|1244|1244.8|1243.6|28
1636943100000|2021-11-15 02:25:00|1245.4|1244.2|1245|1243.8|1245.5|1244.3|1245|1243.8|40
1636943400000|2021-11-15 02:30:00|1245.2|1244|1245.4|1244.2|1245.9|1244.7|1245.2|1244|44
1636943700000|2021-11-15 02:35:00|1245.3|1244.1|1244.3|1243.1|1245.3|1244.1|1244.3|1243.1|73
1636944000000|2021-11-15 02:40:00|1244.2|1243|1244.1|1242.9|1244.6|1243.4|1244|1242.8|82
1636944300000|2021-11-15 02:45:00|1244.2|1243|1244.3|1243.1|1244.6|1243.4|1244|1242.8|38
1636944600000|2021-11-15 02:50:00|1244.4|1243.2|1244|1242.8|1244.5|1243.3|1244|1242.8|35
1636944900000|2021-11-15 02:55:00|1244.1|1242.9|1244|1242.8|1244.8|1243.6|1243.9|1242.7|51
1636945200000|2021-11-15 03:00:00|1244.3|1243.1|1244.5|1243.3|1244.5|1243.3|1244.2|1243|21
1636945500000|2021-11-15 03:05:00|1244.6|1243.4|1244.5|1243.3|1244.9|1243.7|1244.5|1243.3|20
1636945800000|2021-11-15 03:10:00|1244.3|1243.1|1244.3|1243.1|1244.5|1243.3|1244.3|1243.1|51
1636946100000|2021-11-15 03:15:00|1244|1242.8|1244.3|1243.1|1244.3|1243.1|1244|1242.8|25
1636946400000|2021-11-15 03:20:00|1244.4|1243.2|1244.3|1243.1|1244.5|1243.3|1244.3|1243.1|14
1636946700000|2021-11-15 03:25:00|1244.4|1243.2|1244.5|1243.3|1244.8|1243.6|1244.4|1243.2|8
1636947000000|2021-11-15 03:30:00|1244.6|1243.4|1244.8|1243.6|1244.8|1243.6|1244.6|1243.4|11
1636947300000|2021-11-15 03:35:00|1244.7|1243.5|1244.7|1243.5|1244.8|1243.6|1244.5|1243.3|8
1636947600000|2021-11-15 03:40:00|1244.6|1243.4|1245.5|1244.3|1245.6|1244.4|1244.5|1243.3|33
1636947900000|2021-11-15 03:45:00|1245.3|1244.1|1245.3|1244.1|1245.5|1244.3|1245|1243.8|31
1636948200000|2021-11-15 03:50:00|1245.2|1244|1245|1243.8|1245.3|1244.1|1245|1243.8|8
1636948500000|2021-11-15 03:55:00|1244.9|1243.7|1244.8|1243.6|1244.9|1243.7|1244.8|1243.6|10
1636948800000|2021-11-15 04:00:00|1244.9|1243.7|1244.8|1243.6|1245|1243.8|1244.8|1243.6|8
1636949100000|2021-11-15 04:05:00|1244.6|1243.4|1244.5|1243.3|1244.7|1243.5|1244.5|1243.3|18
1636949400000|2021-11-15 04:10:00|1244.6|1243.4|1244.5|1243.3|1244.6|1243.4|1244.5|1243.3|5
1636949700000|2021-11-15 04:15:00|1244.3|1243.1|1244.5|1243.3|1244.5|1243.3|1244.3|1243.1|26
1636950000000|2021-11-15 04:20:00|1244.4|1243.2|1244.3|1243.1|1244.5|1243.3|1244.3|1243.1|13
1636950300000|2021-11-15 04:25:00|1244.2|1243|1244.2|1243|1244.3|1243.1|1244.2|1243|16
1636950600000|2021-11-15 04:30:00|1244.3|1243.1|1244|1242.8|1244.3|1243.1|1244|1242.8|16
1636950900000|2021-11-15 04:35:00|1244.1|1242.9|1244|1242.8|1244.1|1242.9|1244|1242.8|7
1636951200000|2021-11-15 04:40:00|1244.1|1242.9|1244|1242.8|1244.2|1243|1244|1242.8|6
1636951500000|2021-11-15 04:45:00|||||||||6
1636951800000|2021-11-15 04:50:00|1244.2|1243|1244|1242.8|1244.4|1243.2|1244|1242.8|11
1636952100000|2021-11-15 04:55:00|1244.1|1242.9|1244|1242.8|1244.3|1243.1|1244|1242.8|5
1636952400000|2021-11-15 05:00:00|1244.1|1242.9|1243.9|1242.7|1244.1|1242.9|1243.8|1242.6|20
1636952700000|2021-11-15 05:05:00|1244|1242.8|1243.9|1242.7|1244|1242.8|1243.8|1242.6|3
1636953000000|2021-11-15 05:10:00|1244|1242.8|1243.9|1242.7|1244|1242.8|1243.8|1242.6|4
1636953300000|2021-11-15 05:15:00|1244|1242.8|1244|1242.8|1244|1242.8|1243.8|1242.6|11
1636953600000|2021-11-15 05:20:00|1243.9|1242.7|1243.9|1242.7|1244|1242.8|1243.8|1242.6|16
1636953900000|2021-11-15 05:25:00|1243.8|1242.6|1243.5|1242.3|1243.8|1242.6|1243.5|1242.3|49
1636954200000|2021-11-15 05:30:00|1243.6|1242.4|1244.1|1242.9|1244.5|1243.3|1243.6|1242.4|29
1636954500000|2021-11-15 05:35:00|1244.2|1243|1245.8|1242.8|1245.8|1243.4|1243.5|1242.3|25
1636954800000|2021-11-15 05:40:00|1245.2|1243.2|1243|1241.8|1245.3|1243.6|1243|1241.8|25
1636955100000|2021-11-15 05:45:00|1242.8|1241.6|1242.8|1241.6|1242.8|1241.6|1242.8|1241.6|33
1636955400000|2021-11-15 05:50:00|1242.6|1241.4|1242.7|1241.5|1242.8|1241.6|1242.6|1241.4|10
1636955700000|2021-11-15 05:55:00|1242.6|1241.4|1244.3|1243.1|1244.3|1243.1|1242.6|1241.4|23
1636956000000|2021-11-15 06:00:00|1244.2|1243|1244.3|1243.1|1244.3|1243.1|1243.8|1242.6|28
1636956300000|2021-11-15 06:05:00|1244.2|1243|1244.3|1243.1|1244.7|1243.5|1243.9|1242.7|26
1636956600000|2021-11-15 06:10:00|1244.5|1243.3|1244.5|1243.3|1245.3|1244.1|1244|1242.8|92
1636956900000|2021-11-15 06:15:00|1244.6|1243.4|1244.9|1243.7|1245.4|1244.2|1244.5|1243.3|61
1636957200000|2021-11-15 06:20:00|1245|1243.8|1245.1|1243.9|1245.8|1244.6|1244.8|1243.6|40
1636957500000|2021-11-15 06:25:00|1245.2|1244|1245.2|1244|1246|1244.8|1244.8|1243.6|43
1636957800000|2021-11-15 06:30:00|1245.3|1244.1|1245.3|1244.1|1245.6|1244.4|1245.1|1243.9|11
1636958100000|2021-11-15 06:35:00|1245.5|1244.3|1245.1|1243.9|1245.8|1244.6|1245.1|1243.9|21
1636958400000|2021-11-15 06:40:00|1245.2|1244|1245.8|1244.6|1245.8|1244.6|1244.8|1243.6|28
1636958700000|2021-11-15 06:45:00|1245.6|1244.4|1244.8|1243.6|1245.6|1244.4|1244.6|1243.4|27
1636959000000|2021-11-15 06:50:00|1244.9|1243.7|1244.4|1243.2|1244.9|1243.7|1244.3|1243.1|16
1636959300000|2021-11-15 06:55:00|1244.5|1243.3|1244.1|1242.9|1245|1243.8|1243.8|1242.6|90
1636959600000|2021-11-15 07:00:00|1243.9|1242.7|1244.1|1242.9|1244.4|1243.2|1243.9|1242.7|102
1636959900000|2021-11-15 07:05:00|1244|1242.8|1244.1|1242.9|1244.1|1242.9|1243.8|1242.6|34
1636960200000|2021-11-15 07:10:00|1244.3|1243.1|1244.2|1243|1244.6|1243.4|1244.1|1242.9|39
1636960500000|2021-11-15 07:15:00|1244.3|1243.1|1244.3|1243.1|1244.6|1243.4|1244.1|1242.9|10
1636960800000|2021-11-15 07:20:00|1244.6|1243.4|1245.1|1243.9|1245.1|1243.9|1244.6|1243.4|45
1636961100000|2021-11-15 07:25:00|1244.7|1243.5|1244.8|1243.6|1245|1243.8|1244.6|1243.4|33
1636961400000|2021-11-15 07:30:00|1244.7|1243.5|1244.5|1243.3|1244.7|1243.5|1243.8|1242.6|19
1636961700000|2021-11-15 07:35:00|1244.6|1243.4|1245.6|1244.4|1246|1244.8|1244.6|1243.4|44
1636962000000|2021-11-15 07:40:00|1245.3|1244.1|1244.6|1243.4|1245.4|1244.2|1244.3|1243.1|22
1636962300000|2021-11-15 07:45:00|1244.8|1243.6|1244.3|1243.1|1245.1|1243.9|1244.3|1243.1|15
1636962600000|2021-11-15 07:50:00|1244.6|1243.4|1245.6|1244.4|1245.6|1244.4|1244.3|1243.1|23
1636962900000|2021-11-15 07:55:00|1245.5|1244.3|1245|1243.8|1245.5|1244.3|1244.9|1243.7|19
1636963200000|2021-11-15 08:00:00|1245.2|1244|1247.6|1246.4|1247.6|1246.4|1244.8|1243.6|84
1636963500000|2021-11-15 08:05:00|1247.3|1246.1|1246.6|1245.4|1247.3|1246.1|1246.2|1245|26
1636963800000|2021-11-15 08:10:00|1246.5|1245.3|1246.2|1245|1246.5|1245.3|1245.6|1244.4|23
1636964100000|2021-11-15 08:15:00|1246.1|1244.9|1246.9|1245.7|1247.2|1246|1246.1|1244.9|42
1636964400000|2021-11-15 08:20:00|1247.1|1245.9|1247.8|1246.6|1248.1|1246.9|1246.9|1245.7|51
1636964700000|2021-11-15 08:25:00|1247.5|1246.3|1247.1|1245.9|1247.8|1246.6|1246.9|1245.7|35
1636965000000|2021-11-15 08:30:00|1247.3|1246.1|1246.8|1245.6|1247.4|1246.2|1246.6|1245.4|30
1636965300000|2021-11-15 08:35:00|1246.7|1245.5|1246.6|1245.4|1247.1|1245.9|1246.5|1245.3|19
1636965600000|2021-11-15 08:40:00|1246.7|1245.5|1247.1|1245.9|1247.1|1245.9|1245.6|1244.4|72
1636965900000|2021-11-15 08:45:00|1247|1245.8|1246.5|1245.3|1247.3|1246.1|1246.3|1245.1|50
1636966200000|2021-11-15 08:50:00|1246.4|1245.2|1247.6|1246.4|1247.6|1246.4|1246.3|1245.1|23
1636966500000|2021-11-15 08:55:00|1247.5|1246.3|1247.8|1246.6|1248.1|1246.9|1247.5|1246.3|28
1636966800000|2021-11-15 09:00:00|1247.7|1246.5|1247.3|1246.1|1247.8|1246.6|1247.3|1246.1|42
1636967100000|2021-11-15 09:05:00|1247.4|1246.2|1247.8|1246.6|1248.4|1247.2|1247.4|1246.2|90
1636967400000|2021-11-15 09:10:00|1247.7|1246.5|1247.8|1246.6|1247.8|1246.6|1247.1|1245.9|32
1636967700000|2021-11-15 09:15:00|1247.9|1246.7|1248|1246.8|1248.2|1247|1247.8|1246.6|20
1636968000000|2021-11-15 09:20:00|1248.1|1246.9|1248.1|1246.9|1248.2|1247|1247.6|1246.4|68
1636968300000|2021-11-15 09:25:00|1248|1246.8|1248.3|1247.1|1248.5|1247.3|1247.9|1246.7|25
1636968600000|2021-11-15 09:30:00|1248.4|1247.2|1248.6|1247.4|1248.6|1247.4|1248.1|1246.9|18
1636968900000|2021-11-15 09:35:00|1248.5|1247.3|1248.3|1247.1|1248.5|1247.3|1248.1|1246.9|18
1636969200000|2021-11-15 09:40:00|1248.4|1247.2|1249.1|1247.9|1249.1|1247.9|1248.3|1247.1|20
1636969500000|2021-11-15 09:45:00|1249.3|1248.1|1247.3|1246.1|1249.6|1248.4|1247.2|1246|81
1636969800000|2021-11-15 09:50:00|1247.6|1246.4|1245.8|1244.6|1247.6|1246.4|1245.8|1244.6|48
1636970100000|2021-11-15 09:55:00|1246|1244.8|1246.3|1245.1|1246.4|1245.2|1244.8|1243.6|123
1636970400000|2021-11-15 10:00:00|1246.2|1245|1244.1|1242.9|1246.2|1245|1244|1242.8|106
1636970700000|2021-11-15 10:05:00|1243.8|1242.6|1244.5|1243.3|1245.1|1243.9|1243.8|1242.6|45
1636971000000|2021-11-15 10:10:00|1244.6|1243.4|1244.8|1243.6|1244.9|1243.7|1244.4|1243.2|30
1636971300000|2021-11-15 10:15:00|1244.7|1243.5|1244.1|1242.9|1244.8|1243.6|1243.8|1242.6|24
1636971600000|2021-11-15 10:20:00|1244|1242.8|1245.1|1243.9|1245.6|1244.4|1243.8|1242.6|63
1636971900000|2021-11-15 10:25:00|1245.2|1244|1245.3|1244.1|1245.3|1244.1|1244.6|1243.4|35
1636972200000|2021-11-15 10:30:00|1245.2|1244|1246.2|1245|1246.6|1245.4|1244.7|1243.5|61
1636972500000|2021-11-15 10:35:00|1246.1|1244.9|1246.6|1245.4|1246.6|1245.4|1246|1244.8|10
1636972800000|2021-11-15 10:40:00|1246.5|1245.3|1245.8|1244.6|1246.6|1245.4|1245.7|1244.5|21
1636973100000|2021-11-15 10:45:00|1246.1|1244.9|1245.8|1244.6|1246.3|1245.1|1245.8|1244.6|51
1636973400000|2021-11-15 10:50:00|1245.9|1244.7|1246|1244.8|1246|1244.8|1245.8|1244.6|1
1636973700000|2021-11-15 10:55:00|1246.2|1245|1246.3|1245.1|1247|1245.8|1246.2|1245|37
1636974000000|2021-11-15 11:00:00|1246.2|1245|1246.1|1244.9|1246.6|1245.4|1246.1|1244.9|15
1636974300000|2021-11-15 11:05:00|1246|1244.8|1244.3|1243.1|1246.2|1245|1244.3|1243.1|74
1636974600000|2021-11-15 11:10:00|1244.4|1243.2|1245.3|1244.1|1245.3|1244.1|1244.3|1243.1|34
1636974900000|2021-11-15 11:15:00|1245.1|1243.9|1245.8|1244.6|1246.3|1245.1|1244.8|1243.6|24
1636975200000|2021-11-15 11:20:00|1245.9|1244.7|1246.1|1244.9|1246.2|1245|1245.6|1244.4|14
1636975500000|2021-11-15 11:25:00|1246|1244.8|1245.6|1244.4|1246.3|1245.1|1245.3|1244.1|29
1636975800000|2021-11-15 11:30:00|1245.5|1244.3|1245.7|1244.5|1245.8|1244.6|1244.9|1243.7|43
1636976100000|2021-11-15 11:35:00|1245.6|1244.4|1245.4|1244.2|1246.1|1244.9|1245.4|1244.2|40
1636976400000|2021-11-15 11:40:00|1245.3|1244.1|1246.1|1244.9|1246.2|1245|1245.3|1244.1|22
1636976700000|2021-11-15 11:45:00|1246.2|1245|1247.3|1246.1|1247.6|1246.4|1245.9|1244.7|53
1636977000000|2021-11-15 11:50:00|1247.5|1246.3|1248.3|1247.1|1248.5|1247.3|1247.3|1246.1|64
1636977300000|2021-11-15 11:55:00|1248.4|1247.2|1249.1|1247.9|1249.3|1248.1|1247.8|1246.6|112
1636977600000|2021-11-15 12:00:00|1249.2|1248|1247.3|1246.1|1249.3|1248.1|1247.2|1246|83
1636977900000|2021-11-15 12:05:00|1247.2|1246|1247.5|1246.3|1247.5|1246.3|1246.9|1245.7|27
1636978200000|2021-11-15 12:10:00|1247.7|1246.5|1247.5|1246.3|1248|1246.8|1247.2|1246|34
1636978500000|2021-11-15 12:15:00|1247.3|1246.1|1246.8|1245.6|1247.3|1246.1|1246.8|1245.6|36
1636978800000|2021-11-15 12:20:00|1246.7|1245.5|1245.8|1244.6|1246.7|1245.5|1245.6|1244.4|55
1636979100000|2021-11-15 12:25:00|1245.7|1244.5|1245.8|1244.6|1245.9|1244.7|1245.1|1243.9|54
1636979400000|2021-11-15 12:30:00|1245.6|1244.4|1246.3|1245.1|1246.5|1245.3|1245.5|1244.3|112
1636979700000|2021-11-15 12:35:00|1246.2|1245|1245.8|1244.6|1246.4|1245.2|1245.3|1244.1|58
1636980000000|2021-11-15 12:40:00|1246.1|1244.9|1246.6|1245.4|1246.8|1245.6|1246.1|1244.9|193
1636980300000|2021-11-15 12:45:00|1246.5|1245.3|1249.4|1248.2|1249.4|1248.2|1246.5|1245.3|129
1636980600000|2021-11-15 12:50:00|1249.3|1248.1|1250.4|1249.2|1250.4|1249.2|1249.1|1247.9|199
1636980900000|2021-11-15 12:55:00|1250.2|1249|1249.9|1248.7|1250.9|1249.7|1249.6|1248.4|138
1636981200000|2021-11-15 13:00:00|1250|1248.8|1247.9|1246.7|1250.1|1248.9|1247.7|1246.5|205
1636981500000|2021-11-15 13:05:00|1248.1|1246.9|1246.9|1245.7|1248.3|1247.1|1246.5|1245.3|173
1636981800000|2021-11-15 13:10:00|1247|1245.8|1247.4|1246.2|1247.6|1246.4|1246.5|1245.3|65
1636982100000|2021-11-15 13:15:00|1247.3|1246.1|1247.9|1246.7|1247.9|1246.7|1246.6|1245.4|41
1636982400000|2021-11-15 13:20:00|1248|1246.8|1248.9|1247.7|1249|1247.8|1247.1|1245.9|122
1636982700000|2021-11-15 13:25:00|1248.6|1247.4|1247.2|1246|1249.6|1248.4|1246.9|1245.7|218
1636983000000|2021-11-15 13:30:00|1247.1|1245.9|1248.4|1247.2|1248.6|1247.4|1247.1|1245.9|107
1636983300000|2021-11-15 13:35:00|1248.5|1247.3|1248.5|1247.3|1248.9|1247.7|1248.1|1246.9|142
1636983600000|2021-11-15 13:40:00|1248.4|1247.2|1248.6|1247.4|1249.1|1247.9|1247.9|1246.7|144
1636986600000|2021-11-15 14:30:00|1249|1247.8|1249.4|1248.2|1253.7|1252.5|1248.8|1247.6|2522
1636986900000|2021-11-15 14:35:00|1249.3|1248.1|1251.7|1250.5|1252.3|1251.1|1248|1246.8|1182
1636987200000|2021-11-15 14:40:00|1251.6|1250.4|1254.3|1253.1|1255.3|1254.1|1251.6|1250.4|1671
1636987500000|2021-11-15 14:45:00|1254.2|1253|1257.5|1256.3|1257.7|1256.5|1253.7|1252.5|1561
1636987800000|2021-11-15 14:50:00|1257.3|1256.1|1257.3|1256.1|1258.5|1257.3|1256|1254.8|1347
1636988100000|2021-11-15 14:55:00|1257.2|1256|1252.9|1251.7|1257.5|1256.3|1252.7|1251.5|1626
1636988400000|2021-11-15 15:00:00|1253|1251.8|1246.1|1244.9|1253.8|1252.6|1245.5|1244.3|1561
1636988700000|2021-11-15 15:05:00|1246|1244.8|1246.5|1245.3|1248.7|1247.5|1245.4|1244.2|1369
1636989000000|2021-11-15 15:10:00|1246.7|1245.5|1244.1|1242.9|1247.7|1246.5|1244|1242.8|1147
1636989300000|2021-11-15 15:15:00|1244.3|1243.1|1246.4|1245.2|1246.7|1245.5|1243.9|1242.7|904
1636989600000|2021-11-15 15:20:00|1246.3|1245.1|1246.4|1245.2|1247.7|1246.5|1245.8|1244.6|443
1636989900000|2021-11-15 15:25:00|1246.7|1245.5|1251|1249.8|1251.3|1250.1|1246.6|1245.4|1657
1636990200000|2021-11-15 15:30:00|1250.8|1249.6|1251.5|1250.3|1251.8|1250.6|1250|1248.8|723
1636990500000|2021-11-15 15:35:00|1251.6|1250.4|1252|1250.8|1252.7|1251.5|1251.2|1250|1422
1636990800000|2021-11-15 15:40:00|1252.2|1251|1255.3|1254.1|1255.3|1254.1|1251.5|1250.3|559
1636991100000|2021-11-15 15:45:00|1255.2|1254|1253.3|1252.1|1256.2|1255|1252.3|1251.1|1483
1636991400000|2021-11-15 15:50:00|1253.5|1252.3|1253.3|1252.1|1254.3|1253.1|1252.5|1251.3|287
1636991700000|2021-11-15 15:55:00|1253|1251.8|1252.5|1251.3|1253.5|1252.3|1252|1250.8|410
1636992000000|2021-11-15 16:00:00|1252.6|1251.4|1252.8|1251.6|1253.1|1251.9|1252.3|1251.1|317
1636992300000|2021-11-15 16:05:00|1253|1251.8|1255.8|1254.6|1255.8|1254.6|1252.8|1251.6|434
1636992600000|2021-11-15 16:10:00|1255.5|1254.3|1256|1254.8|1256.3|1255.1|1254.3|1253.1|365
1636992900000|2021-11-15 16:15:00|1256.1|1254.9|1257|1255.8|1257.3|1256.1|1256|1254.8|360
1636993200000|2021-11-15 16:20:00|1257.1|1255.9|1257.3|1256.1|1257.8|1256.6|1256.8|1255.6|437
1636993500000|2021-11-15 16:25:00|1257.5|1256.3|1256.1|1254.9|1257.6|1256.4|1255.8|1254.6|283
1636993800000|2021-11-15 16:30:00|1256.3|1255.1|1255.8|1254.6|1256.3|1255.1|1255.1|1253.9|320
1636994100000|2021-11-15 16:35:00|1255.6|1254.4|1257.6|1256.4|1257.8|1256.6|1255.6|1254.4|275
1636994400000|2021-11-15 16:40:00|1257.7|1256.5|1259|1257.8|1260.3|1259.1|1257.5|1256.3|792
1636994700000|2021-11-15 16:45:00|1258.8|1257.6|1258.3|1257.1|1259.3|1258.1|1257.6|1256.4|498
1636995000000|2021-11-15 16:50:00|1258|1256.8|1258.8|1257.6|1258.8|1257.6|1257.6|1256.4|330
1636995300000|2021-11-15 16:55:00|1258.9|1257.7|1258.5|1257.3|1259.1|1257.9|1257.6|1256.4|389
1636995600000|2021-11-15 17:00:00|1258.6|1257.4|1258.8|1257.6|1259.3|1258.1|1257.3|1256.1|416
1636995900000|2021-11-15 17:05:00|1259|1257.8|1258.8|1257.6|1259.3|1258.1|1257.3|1256.1|513
1636996200000|2021-11-15 17:10:00|1258.9|1257.7|1257.2|1256|1259|1257.8|1256|1254.8|999
1636996500000|2021-11-15 17:15:00|1257.1|1255.9|1257.6|1256.4|1258.3|1257.1|1257|1255.8|476
1636996800000|2021-11-15 17:20:00|1257.7|1256.5|1257.9|1256.7|1258.6|1257.4|1257.3|1256.1|537
1636997100000|2021-11-15 17:25:00|1258|1256.8|1256.6|1255.4|1258|1256.8|1256.3|1255.1|356
1636997400000|2021-11-15 17:30:00|1256.5|1255.3|1256.8|1255.6|1258.1|1256.9|1255.6|1254.4|419
1636997700000|2021-11-15 17:35:00|1257|1255.8|1257|1255.8|1257.3|1256.1|1256.3|1255.1|285
1636998000000|2021-11-15 17:40:00|1257.1|1255.9|1258|1256.8|1258.1|1256.9|1256.5|1255.3|256
1636998300000|2021-11-15 17:45:00|1258.1|1256.9|1258.1|1256.9|1258.6|1257.4|1257|1255.8|301
1636998600000|2021-11-15 17:50:00|1258|1256.8|1258.8|1257.6|1259|1257.8|1257.6|1256.4|811
1636998900000|2021-11-15 17:55:00|1259|1257.8|1260.2|1259|1260.5|1259.3|1258.8|1257.6|590
1636999200000|2021-11-15 18:00:00|1260.3|1259.1|1260.3|1259.1|1260.5|1259.3|1259|1257.8|609
1636999500000|2021-11-15 18:05:00|1260.4|1259.2|1261.5|1260.3|1261.7|1260.5|1260.4|1259.2|544
1636999800000|2021-11-15 18:10:00|1261.4|1260.2|1263.4|1262.2|1263.4|1262.2|1261.3|1260.1|1619
1637000100000|2021-11-15 18:15:00|1263.5|1262.3|1262.2|1261|1263.9|1262.7|1262.2|1261|1270
1637000400000|2021-11-15 18:20:00|1262.4|1261.2|1262.6|1261.4|1262.9|1261.7|1261.7|1260.5|621
1637000700000|2021-11-15 18:25:00|1262.7|1261.5|1261.9|1260.7|1262.9|1261.7|1261.9|1260.7|554
1637001000000|2021-11-15 18:30:00|1261.7|1260.5|1261.9|1260.7|1262.2|1261|1261.4|1260.2|376
1637001300000|2021-11-15 18:35:00|1261.7|1260.5|1262.2|1261|1262.3|1261.1|1261.7|1260.5|283
1637001600000|2021-11-15 18:40:00|1262|1260.8|1262.2|1261|1262.3|1261.1|1261.5|1260.3|332
1637001900000|2021-11-15 18:45:00|1262.3|1261.1|1262.3|1261.1|1262.5|1261.3|1262|1260.8|337
1637002200000|2021-11-15 18:50:00|1262.4|1261.2|1260.8|1259.6|1262.5|1261.3|1260.7|1259.5|527
1637002500000|2021-11-15 18:55:00|1261|1259.8|1260.1|1258.9|1262|1260.8|1260|1258.8|402
1637002800000|2021-11-15 19:00:00|1260|1258.8|1260.5|1259.3|1261.3|1260.1|1259.5|1258.3|754
1637003100000|2021-11-15 19:05:00|1260.7|1259.5|1261|1259.8|1261|1259.8|1259.3|1258.1|961
1637003400000|2021-11-15 19:10:00|1260.9|1259.7|1261.8|1260.6|1262.3|1261.1|1260.5|1259.3|1979
1637003700000|2021-11-15 19:15:00|1262|1260.8|1262.5|1261.3|1262.6|1261.4|1261.5|1260.3|1059
1637024400000|2021-11-16 01:00:00|1259.6|1258.4|1259.8|1258.6|1260.6|1259.4|1259|1257.8|760
1637024700000|2021-11-16 01:05:00|1259.7|1258.5|1261.5|1260.3|1261.5|1260.3|1259.7|1258.5|157
1637025000000|2021-11-16 01:10:00|1261.4|1260.2|1261.3|1260.1|1261.6|1260.4|1260.9|1259.7|75
1637025300000|2021-11-16 01:15:00|1261.4|1260.2|1262.5|1261.3|1262.6|1261.4|1261.1|1259.9|194
1637025600000|2021-11-16 01:20:00|1262.6|1261.4|1263.4|1262.2|1263.7|1262.5|1262.5|1261.3|245
1637025900000|2021-11-16 01:25:00|1263.5|1262.3|1264.2|1263|1264.3|1263.1|1263.5|1262.3|177
1637026200000|2021-11-16 01:30:00|1264.3|1263.1|1263.8|1262.6|1264.3|1263.1|1263.4|1262.2|226
1637026500000|2021-11-16 01:35:00|1263.9|1262.7|1264|1262.8|1264|1262.8|1263.5|1262.3|74
1637026800000|2021-11-16 01:40:00|1264.1|1262.9|1263.5|1262.3|1264.3|1263.1|1263.5|1262.3|321
1637027100000|2021-11-16 01:45:00|1263.6|1262.4|1265.1|1263.9|1265.1|1263.9|1263.5|1262.3|226
1637027400000|2021-11-16 01:50:00|1265.2|1264|1265.4|1264.2|1265.5|1264.3|1265|1263.8|81
1637027700000|2021-11-16 01:55:00|1265.5|1264.3|1265.5|1264.3|1265.9|1264.7|1265.1|1263.9|121
1637028000000|2021-11-16 02:00:00|1265.8|1264.6|1265.4|1264.2|1265.8|1264.6|1265.2|1264|41
1637028300000|2021-11-16 02:05:00|1265.3|1264.1|1264.5|1263.3|1266|1264.8|1264.5|1263.3|194
1637028600000|2021-11-16 02:10:00|1264.3|1263.1|1264.8|1263.6|1264.8|1263.6|1264.3|1263.1|70
1637028900000|2021-11-16 02:15:00|1264.7|1263.5|1264.5|1263.3|1264.8|1263.6|1264.5|1263.3|19
1637029200000|2021-11-16 02:20:00|1264.6|1263.4|1264.4|1263.2|1264.6|1263.4|1264.4|1263.2|21
1637029500000|2021-11-16 02:25:00|1264.5|1263.3|1264.7|1263.5|1265|1263.8|1264.4|1263.2|67
1637029800000|2021-11-16 02:30:00|1264.8|1263.6|1265.8|1264.6|1265.8|1264.6|1264.7|1263.5|106
1637030100000|2021-11-16 02:35:00|1265.7|1264.5|1265.4|1264.2|1265.8|1264.6|1265.2|1264|54
1637030400000|2021-11-16 02:40:00|1265.3|1264.1|1264.9|1263.7|1265.5|1264.3|1264.8|1263.6|33
1637030700000|2021-11-16 02:45:00|1264.8|1263.6|1264.9|1263.7|1265.2|1264|1264.8|1263.6|37
1637031000000|2021-11-16 02:50:00|1264.8|1263.6|1264.6|1263.4|1265|1263.8|1264.3|1263.1|57
1637031300000|2021-11-16 02:55:00|1264.5|1263.3|1264.1|1262.9|1264.6|1263.4|1264|1262.8|74
1637031600000|2021-11-16 03:00:00|1264|1262.8|1264.8|1263.6|1264.8|1263.6|1264|1262.8|82
1637031900000|2021-11-16 03:05:00|1265|1263.8|1264.8|1263.6|1265.1|1263.9|1264.8|1263.6|12
1637032200000|2021-11-16 03:10:00|1264.9|1263.7|1264.5|1263.3|1264.9|1263.7|1264.5|1263.3|28
1637032500000|2021-11-16 03:15:00|1264.7|1263.5|1264.3|1263.1|1264.9|1263.7|1264.3|1263.1|39
1637032800000|2021-11-16 03:20:00|1264.7|1263.5|1264.9|1263.7|1265.3|1264.1|1264.5|1263.3|114
1637033100000|2021-11-16 03:25:00|1265|1263.8|1264.6|1263.4|1265|1263.8|1264.3|1263.1|13
1637033400000|2021-11-16 03:30:00|1264.5|1263.3|1264.3|1263.1|1264.5|1263.3|1264.3|1263.1|4
1637033700000|2021-11-16 03:35:00|1264.1|1262.9|1264.6|1263.4|1264.6|1263.4|1264|1262.8|49
1637034000000|2021-11-16 03:40:00|1264.5|1263.3|1264.8|1263.6|1264.8|1263.6|1264.3|1263.1|15
1637034300000|2021-11-16 03:45:00|1264.5|1263.3|1263.8|1262.6|1264.6|1263.4|1263.8|1262.6|47
1637034600000|2021-11-16 03:50:00|1263.6|1262.4|1262.6|1261.4|1263.6|1262.4|1262.6|1261.4|100
1637034900000|2021-11-16 03:55:00|1262.5|1261.3|1261.9|1260.7|1262.6|1261.4|1261.9|1260.7|65
1637035200000|2021-11-16 04:00:00|1262.1|1260.9|1261.8|1260.6|1262.2|1261|1261.8|1260.6|32
1637035500000|2021-11-16 04:05:00|1261.9|1260.7|1261.7|1260.5|1261.9|1260.7|1261.7|1260.5|13
1637035800000|2021-11-16 04:10:00|1261.9|1260.7|1261.6|1260.4|1261.9|1260.7|1261.6|1260.4|20
1637036100000|2021-11-16 04:15:00|1261.7|1260.5|1261.6|1260.4|1261.7|1260.5|1261.6|1260.4|12
1637036400000|2021-11-16 04:20:00|1261.5|1260.3|1261.6|1260.4|1261.6|1260.4|1261.4|1260.2|19
1637036700000|2021-11-16 04:25:00|1261.7|1260.5|1261.6|1260.4|1261.7|1260.5|1261.5|1260.3|31
1637037000000|2021-11-16 04:30:00|1261.4|1260.2|1261.6|1260.4|1261.6|1260.4|1261.4|1260.2|16
1637037300000|2021-11-16 04:35:00|1261.5|1260.3|1261.6|1260.4|1261.6|1260.4|1261.5|1260.3|9
1637037600000|2021-11-16 04:40:00|1261.4|1260.2|1261.4|1260.2|1261.9|1260.7|1261.3|1260.1|28
1637037900000|2021-11-16 04:45:00|1261.6|1260.4|1261.6|1260.4|1261.6|1260.4|1261.5|1260.3|12
1637038200000|2021-11-16 04:50:00|1261.5|1260.3|1261.4|1260.2|1261.6|1260.4|1261.4|1260.2|6
1637038500000|2021-11-16 04:55:00|1261.3|1260.1|1261.2|1260|1261.4|1260.2|1261.2|1260|13
1637038800000|2021-11-16 05:00:00|1261.3|1260.1|1261.3|1260.1|1261.4|1260.2|1261.2|1260|11
1637039100000|2021-11-16 05:05:00|1261.4|1260.2|1261.4|1260.2|1261.4|1260.2|1261.4|1260.2|8
1637039400000|2021-11-16 05:10:00|1261.3|1260.1|1261.4|1260.2|1261.4|1260.2|1261.3|1260.1|7
1637039700000|2021-11-16 05:15:00|1261.6|1260.4|1261.6|1260.4|1261.7|1260.5|1261.4|1260.2|13
1637040000000|2021-11-16 05:20:00|1261.4|1260.2|1261.4|1260.2|1261.6|1260.4|1261.4|1260.2|23
1637040300000|2021-11-16 05:25:00|1261.6|1260.4|1261.4|1260.2|1261.7|1260.5|1261.2|1260|39
1637040600000|2021-11-16 05:30:00|1261.2|1260|1262.1|1260.9|1262.3|1261.1|1261.2|1260|30
1637040900000|2021-11-16 05:35:00|1262.4|1261.2|1262.1|1260.9|1262.7|1261.5|1262.1|1260.9|116
1637041200000|2021-11-16 05:40:00|1262.2|1261|1261.4|1260.2|1262.2|1261|1261.4|1260.2|22
1637041500000|2021-11-16 05:45:00|1261.3|1260.1|1260.7|1259.5|1261.6|1260.4|1260.6|1259.4|92
1637041800000|2021-11-16 05:50:00|1260.6|1259.4|1259.7|1258.5|1260.7|1259.5|1259.7|1258.5|52
1637042100000|2021-11-16 05:55:00|1259.9|1258.7|1259.4|1258.2|1259.9|1258.7|1259.4|1258.2|78
1637042400000|2021-11-16 06:00:00|1259.2|1258|1258.3|1257.1|1259.2|1258|1257.9|1256.7|239
1637042700000|2021-11-16 06:05:00|1258.4|1257.2|1258.7|1257.5|1258.7|1257.5|1258.2|1257|89
1637043000000|2021-11-16 06:10:00|1258.6|1257.4|1258.8|1257.6|1258.9|1257.7|1258.4|1257.2|26
1637043300000|2021-11-16 06:15:00|1258.7|1257.5|1258.7|1257.5|1259.2|1258|1258.6|1257.4|28
1637043600000|2021-11-16 06:20:00|1258.8|1257.6|1258.4|1257.2|1258.9|1257.7|1258.3|1257.1|33
1637043900000|2021-11-16 06:25:00|1258.5|1257.3|1258.7|1257.5|1258.7|1257.5|1258.4|1257.2|1
1637044200000|2021-11-16 06:30:00|1258.4|1257.2|1258.9|1257.7|1258.9|1257.7|1258.4|1257.2|45
1637044500000|2021-11-16 06:35:00|1258.8|1257.6|1258.3|1257.1|1258.8|1257.6|1258.2|1257|11
1637044800000|2021-11-16 06:40:00|1258.2|1257|1257.7|1256.5|1258.6|1257.4|1257.7|1256.5|109
1637045100000|2021-11-16 06:45:00|1257.8|1256.6|1258.2|1257|1258.4|1257.2|1257.7|1256.5|22
1637045400000|2021-11-16 06:50:00|1258.1|1256.9|1258.3|1257.1|1258.5|1257.3|1257.7|1256.5|15
1637045700000|2021-11-16 06:55:00|1258.4|1257.2|1257.9|1256.7|1258.7|1257.5|1257.7|1256.5|59
1637046000000|2021-11-16 07:00:00|1258|1256.8|1257.7|1256.5|1258.1|1256.9|1257.7|1256.5|40
1637046300000|2021-11-16 07:05:00|1257.6|1256.4|1257.8|1256.6|1258.1|1256.9|1257.6|1256.4|21
1637046600000|2021-11-16 07:10:00|1257.7|1256.5|1257.5|1256.3|1257.9|1256.7|1257.4|1256.2|33
1637046900000|2021-11-16 07:15:00|1257.4|1256.2|1257.6|1256.4|1257.7|1256.5|1257.2|1256|57
1637047200000|2021-11-16 07:20:00|1257.5|1256.3|1257.5|1256.3|1257.7|1256.5|1257.2|1256|21
1637047500000|2021-11-16 07:25:00|1257.4|1256.2|1257.3|1256.1|1257.5|1256.3|1257.2|1256|6
1637047800000|2021-11-16 07:30:00|1257.2|1256|1257.2|1256|1257.7|1256.5|1257.1|1255.9|47
1637048100000|2021-11-16 07:35:00|1257|1255.8|1257.2|1256|1257.4|1256.2|1256.9|1255.7|40
1637048400000|2021-11-16 07:40:00|1257.1|1255.9|1257.2|1256|1257.3|1256.1|1257|1255.8|28
1637048700000|2021-11-16 07:45:00|1257.1|1255.9|1257.1|1255.9|1257.5|1256.3|1257|1255.8|25
1637049000000|2021-11-16 07:50:00|1257.2|1256|1256.7|1255.5|1257.2|1256|1256.2|1255|79
1637049300000|2021-11-16 07:55:00|1256.6|1255.4|1256.9|1255.7|1256.9|1255.7|1256.4|1255.2|34
1637049600000|2021-11-16 08:00:00|1257|1255.8|1257.5|1256.3|1257.8|1256.6|1256.5|1255.3|49
1637049900000|2021-11-16 08:05:00|1257.4|1256.2|1257.1|1255.9|1257.6|1256.4|1256.8|1255.6|29
1637050200000|2021-11-16 08:10:00|1257|1255.8|1257.2|1256|1257.2|1256|1256.4|1255.2|36
1637050500000|2021-11-16 08:15:00|1257.1|1255.9|1258.5|1257.3|1258.9|1257.7|1257.1|1255.9|58
1637050800000|2021-11-16 08:20:00|1258.4|1257.2|1258.1|1256.9|1258.4|1257.2|1257.9|1256.7|30
1637051100000|2021-11-16 08:25:00|1257.8|1256.6|1258.2|1257|1258.2|1257|1257.7|1256.5|20
1637051400000|2021-11-16 08:30:00|1258.4|1257.2|1257.9|1256.7|1258.4|1257.2|1257.9|1256.7|14
1637051700000|2021-11-16 08:35:00|1258|1256.8|1257.4|1256.2|1258|1256.8|1257.1|1255.9|31
1637052000000|2021-11-16 08:40:00|1257.3|1256.1|1257.7|1256.5|1258.2|1257|1257.3|1256.1|26
1637052300000|2021-11-16 08:45:00|1257.8|1256.6|1258.9|1257.7|1259|1257.8|1257.3|1256.1|46
1637052600000|2021-11-16 08:50:00|1258.8|1257.6|1258.2|1257|1259|1257.8|1258.2|1257|33
1637052900000|2021-11-16 08:55:00|1258|1256.8|1257.4|1256.2|1258.4|1257.2|1257.4|1256.2|86
1637053200000|2021-11-16 09:00:00|1257.2|1256|1256.9|1255.7|1257.3|1256.1|1256.7|1255.5|68
1637053500000|2021-11-16 09:05:00|1257|1255.8|1257.2|1256|1257.5|1256.3|1256.9|1255.7|37
1637053800000|2021-11-16 09:10:00|1257.1|1255.9|1258.2|1257|1258.2|1257|1256.7|1255.5|46
1637054100000|2021-11-16 09:15:00|1258.1|1256.9|1258.1|1256.9|1258.2|1257|1257.8|1256.6|19
1637054400000|2021-11-16 09:20:00|1258|1256.8|1258.2|1257|1258.2|1257|1257.7|1256.5|13
1637054700000|2021-11-16 09:25:00|1258|1256.8|1258.2|1257|1258.3|1257.1|1257.7|1256.5|28
1637055000000|2021-11-16 09:30:00|1258.3|1257.1|1258|1256.8|1258.3|1257.1|1257.6|1256.4|22
1637055300000|2021-11-16 09:35:00|1257.9|1256.7|1258.1|1256.9|1258.2|1257|1257.8|1256.6|14
1637055600000|2021-11-16 09:40:00|1258|1256.8|1259.2|1258|1259.2|1258|1257.9|1256.7|77
1637055900000|2021-11-16 09:45:00|1259.1|1257.9|1258.7|1257.5|1259.2|1258|1258.4|1257.2|32
1637056200000|2021-11-16 09:50:00|1258.5|1257.3|1258|1256.8|1258.8|1257.6|1258|1256.8|35
1637056500000|2021-11-16 09:55:00|1257.9|1256.7|1258.5|1257.3|1258.7|1257.5|1257.9|1256.7|31
1637056800000|2021-11-16 10:00:00|1258.4|1257.2|1259.2|1258|1259.2|1258|1258.2|1257|32
1637057100000|2021-11-16 10:05:00|1259.1|1257.9|1258.5|1257.3|1259.2|1258|1258.2|1257|33
1637057400000|2021-11-16 10:10:00|1258.4|1257.2|1258.2|1257|1258.5|1257.3|1257.7|1256.5|41
1637057700000|2021-11-16 10:15:00|1258.1|1256.9|1258|1256.8|1258.4|1257.2|1258|1256.8|25
1637058000000|2021-11-16 10:20:00|1258.2|1257|1258.5|1257.3|1258.5|1257.3|1258|1256.8|16
1637058300000|2021-11-16 10:25:00|1258.4|1257.2|1258|1256.8|1258.5|1257.3|1258|1256.8|22
1637058600000|2021-11-16 10:30:00|1258.1|1256.9|1257.2|1256|1258.2|1257|1257|1255.8|142
1637058900000|2021-11-16 10:35:00|1257|1255.8|1256.2|1255|1257|1255.8|1255.7|1254.5|123
1637059200000|2021-11-16 10:40:00|1256.3|1255.1|1256.9|1255.7|1256.9|1255.7|1256.3|1255.1|47
1637059500000|2021-11-16 10:45:00|1257.2|1256|1256.8|1255.6|1257.2|1256|1256.8|1255.6|23
1637059800000|2021-11-16 10:50:00|1256.9|1255.7|1258.3|1257.1|1258.4|1257.2|1256.9|1255.7|35
1637060100000|2021-11-16 10:55:00|1258.2|1257|1259.2|1258|1259.2|1258|1258.2|1257|72
1637060400000|2021-11-16 11:00:00|1259|1257.8|1258.8|1257.6|1259.2|1258|1258.8|1257.6|18
1637060700000|2021-11-16 11:05:00|1258.7|1257.5|1258.4|1257.2|1259.2|1258|1257.9|1256.7|23
1637061000000|2021-11-16 11:10:00|1258.2|1257|1259|1257.8|1259|1257.8|1258.2|1257|25
1637061300000|2021-11-16 11:15:00|1259.2|1258|1259.2|1258|1259.2|1258|1258.9|1257.7|23
1637061600000|2021-11-16 11:20:00|1259|1257.8|1259.4|1258.2|1259.5|1258.3|1258.9|1257.7|22
1637061900000|2021-11-16 11:25:00|1259.2|1258|1259.5|1258.3|1259.5|1258.3|1259.2|1258|33
1637062200000|2021-11-16 11:30:00|1259.2|1258|1259.5|1258.3|1259.5|1258.3|1259.2|1258|22
1637062500000|2021-11-16 11:35:00|1259.4|1258.2|1259.2|1258|1259.4|1258.2|1258.7|1257.5|71
1637062800000|2021-11-16 11:40:00|1259.1|1257.9|1259.1|1257.9|1259.2|1258|1258.7|1257.5|16
1637063100000|2021-11-16 11:45:00|1258.9|1257.7|1259.6|1258.4|1259.7|1258.5|1258.9|1257.7|150
1637063400000|2021-11-16 11:50:00|1259.5|1258.3|1259.4|1258.2|1259.7|1258.5|1259.4|1258.2|26
1637063700000|2021-11-16 11:55:00|1259.5|1258.3|1259.2|1258|1259.7|1258.5|1259|1257.8|26
1637064000000|2021-11-16 12:00:00|1259.4|1258.2|1259|1257.8|1259.7|1258.5|1258.7|1257.5|66
1637064300000|2021-11-16 12:05:00|1259.1|1257.9|1259.6|1258.4|1259.7|1258.5|1258.9|1257.7|91
1637064600000|2021-11-16 12:10:00|1259.7|1258.5|1258.7|1257.5|1259.7|1258.5|1258.7|1257.5|58
1637064900000|2021-11-16 12:15:00|1258.2|1257|1259.2|1258|1259.7|1258.5|1258.2|1257|53
1637065200000|2021-11-16 12:20:00|1259|1257.8|1258.7|1257.5|1259|1257.8|1258.2|1257|32
1637065500000|2021-11-16 12:25:00|1258.8|1257.6|1259.4|1258.2|1259.7|1258.5|1258.5|1257.3|66
1637065800000|2021-11-16 12:30:00|1259.5|1258.3|1259.5|1258.3|1259.5|1258.3|1259.2|1258|12
1637066100000|2021-11-16 12:35:00|1259.4|1258.2|1259.6|1258.4|1259.7|1258.5|1259.2|1258|25
1637066400000|2021-11-16 12:40:00|1259.5|1258.3|1259.7|1258.5|1259.7|1258.5|1259.3|1258.1|52
1637066700000|2021-11-16 12:45:00|1259.5|1258.3|1259.5|1258.3|1259.6|1258.4|1259.4|1258.2|85
1637067000000|2021-11-16 12:50:00|1259.2|1258|1259.7|1258.5|1259.7|1258.5|1259.2|1258|31
1637067300000|2021-11-16 12:55:00|1259.6|1258.4|1259.6|1258.4|1259.7|1258.5|1259.5|1258.3|59
1637067600000|2021-11-16 13:00:00|1259.7|1258.5|1259.7|1258.5|1260|1258.8|1259.2|1258|178
1637067900000|2021-11-16 13:05:00|1259.6|1258.4|1260.2|1259|1260.2|1259|1259.5|1258.3|137
1637068200000|2021-11-16 13:10:00|1260.1|1258.9|1259.7|1258.5|1260.1|1258.9|1259.7|1258.5|84
1637068500000|2021-11-16 13:15:00|1259.6|1258.4|1260|1258.8|1260|1258.8|1259.4|1258.2|144
1637068800000|2021-11-16 13:20:00|1259.9|1258.7|1260|1258.8|1260.1|1258.9|1259.5|1258.3|144
1637069100000|2021-11-16 13:25:00|1259.9|1258.7|1259.5|1258.3|1259.9|1258.7|1259.5|1258.3|144
1637069400000|2021-11-16 13:30:00|1259.3|1258.1|1259|1257.8|1259.5|1258.3|1258.7|1257.5|349
1637069700000|2021-11-16 13:35:00|1259.1|1257.9|1259.4|1258.2|1259.5|1258.3|1258.8|1257.6|212
1637070000000|2021-11-16 13:40:00|1259.3|1258.1|1259.5|1258.3|1259.8|1258.6|1259.3|1258.1|99
1637073000000|2021-11-16 14:30:00|1258.5|1257.3|1255.3|1254.1|1259.5|1258.3|1254.6|1253.4|4373
1637073300000|2021-11-16 14:35:00|1255.1|1253.9|1258.9|1257.7|1259.6|1258.4|1254.3|1253.1|1823
1637073600000|2021-11-16 14:40:00|1259|1257.8|1259.5|1258.3|1259.7|1258.5|1256.9|1255.7|2856
1637073900000|2021-11-16 14:45:00|1259.2|1258|1260|1258.8|1261|1259.8|1259.2|1258|1170
1637074200000|2021-11-16 14:50:00|1259.5|1258.3|1256.8|1255.6|1259.8|1258.6|1256.3|1255.1|1983
1637074500000|2021-11-16 14:55:00|1256.6|1255.4|1257.8|1256.6|1258.6|1257.4|1256.5|1255.3|676
1637074800000|2021-11-16 15:00:00|1257.7|1256.5|1255.3|1254.1|1258.3|1257.1|1255.3|1254.1|913
1637075100000|2021-11-16 15:05:00|1255.1|1253.9|1254.7|1253.5|1255.9|1254.7|1253.3|1252.1|1185
1637075400000|2021-11-16 15:10:00|1254.6|1253.4|1256.4|1255.2|1257.1|1255.9|1254.6|1253.4|606
1637075700000|2021-11-16 15:15:00|1256.6|1255.4|1257.4|1256.2|1257.6|1256.4|1255.1|1253.9|616
1637076000000|2021-11-16 15:20:00|1257.3|1256.1|1256.1|1254.9|1257.7|1256.5|1255.8|1254.6|645
1637076300000|2021-11-16 15:25:00|1256.4|1255.2|1255.4|1254.2|1257.9|1256.7|1254.8|1253.6|505
1637076600000|2021-11-16 15:30:00|1255.3|1254.1|1257.1|1255.9|1257.9|1256.7|1255.1|1253.9|604
1637076900000|2021-11-16 15:35:00|1256.9|1255.7|1257.1|1255.9|1258.1|1256.9|1256.1|1254.9|507
1637077200000|2021-11-16 15:40:00|1257.3|1256.1|1258.5|1257.3|1258.6|1257.4|1257.1|1255.9|960
1637077500000|2021-11-16 15:45:00|1258.6|1257.4|1260.2|1259|1260.2|1259|1258.5|1257.3|595
1637077800000|2021-11-16 15:50:00|1260.4|1259.2|1261|1259.8|1262.1|1260.9|1260.4|1259.2|1064
1637078100000|2021-11-16 15:55:00|1260.9|1259.7|1261.8|1260.6|1262.5|1261.3|1260.5|1259.3|593
1637078400000|2021-11-16 16:00:00|1261.5|1260.3|1260|1258.8|1261.5|1260.3|1259.5|1258.3|456
1637078700000|2021-11-16 16:05:00|1260.1|1258.9|1259.9|1258.7|1261.3|1260.1|1259.9|1258.7|307
1637079000000|2021-11-16 16:10:00|1260.1|1258.9|1261|1259.8|1261.3|1260.1|1259.9|1258.7|618
1637079300000|2021-11-16 16:15:00|1261.1|1259.9|1261.7|1260.5|1261.9|1260.7|1260.7|1259.5|506
1637079600000|2021-11-16 16:20:00|1261.5|1260.3|1262|1260.8|1262.4|1261.2|1261.5|1260.3|246
1637079900000|2021-11-16 16:25:00|1262.1|1260.9|1260.5|1259.3|1262.5|1261.3|1260.4|1259.2|471
1637080200000|2021-11-16 16:30:00|1260.4|1259.2|1260.3|1259.1|1260.8|1259.6|1259.4|1258.2|338
1637080500000|2021-11-16 16:35:00|1260.1|1258.9|1261.1|1259.9|1261.6|1260.4|1260|1258.8|347
1637080800000|2021-11-16 16:40:00|1261|1259.8|1261.3|1260.1|1262.1|1260.9|1261|1259.8|379
1637081100000|2021-11-16 16:45:00|1261.2|1260|1259.6|1258.4|1261.6|1260.4|1259.4|1258.2|280
1637081400000|2021-11-16 16:50:00|1259.7|1258.5|1259.1|1257.9|1260|1258.8|1258.3|1257.1|467
1637081700000|2021-11-16 16:55:00|1259|1257.8|1257.9|1256.7|1259.4|1258.2|1257.4|1256.2|420
1637082000000|2021-11-16 17:00:00|1257.8|1256.6|1256.6|1255.4|1259|1257.8|1256.5|1255.3|415
1637082300000|2021-11-16 17:05:00|1256.3|1255.1|1257.3|1256.1|1257.5|1256.3|1255.6|1254.4|251
1637082600000|2021-11-16 17:10:00|1257.4|1256.2|1256.6|1255.4|1257.4|1256.2|1256.6|1255.4|153
1637082900000|2021-11-16 17:15:00|1256.8|1255.6|1256.8|1255.6|1257.1|1255.9|1256.4|1255.2|242
1637083200000|2021-11-16 17:20:00|1256.6|1255.4|1256.8|1255.6|1256.9|1255.7|1256.1|1254.9|233
1637083500000|2021-11-16 17:25:00|1256.9|1255.7|1256.8|1255.6|1257|1255.8|1256.1|1254.9|227
1637083800000|2021-11-16 17:30:00|1256.9|1255.7|1256.9|1255.7|1257.1|1255.9|1256.6|1255.4|267
1637084100000|2021-11-16 17:35:00|1257|1255.8|1256.9|1255.7|1257.1|1255.9|1256.7|1255.5|210
1637084400000|2021-11-16 17:40:00|1256.8|1255.6|1257.3|1256.1|1257.8|1256.6|1256.8|1255.6|326
1637084700000|2021-11-16 17:45:00|1257.1|1255.9|1256.8|1255.6|1257.3|1256.1|1256.7|1255.5|222
1637085000000|2021-11-16 17:50:00|1256.9|1255.7|1257|1255.8|1257.1|1255.9|1256.6|1255.4|120
1637085300000|2021-11-16 17:55:00|1257.1|1255.9|1256.8|1255.6|1257.4|1256.2|1256.5|1255.3|214
1637085600000|2021-11-16 18:00:00|1256.7|1255.5|1257.5|1256.3|1258.1|1256.9|1256.6|1255.4|175
1637085900000|2021-11-16 18:05:00|1257.4|1256.2|1257.1|1255.9|1257.6|1256.4|1257.1|1255.9|144
1637086200000|2021-11-16 18:10:00|1257.2|1256|1257.3|1256.1|1257.9|1256.7|1257.1|1255.9|142
1637086500000|2021-11-16 18:15:00|1257|1255.8|1257.6|1256.4|1258.4|1257.2|1257|1255.8|261
1637086800000|2021-11-16 18:20:00|1257.8|1256.6|1258.5|1257.3|1258.6|1257.4|1257.5|1256.3|158
1637087100000|2021-11-16 18:25:00|1258.6|1257.4|1258.1|1256.9|1258.9|1257.7|1257.9|1256.7|196
1637087400000|2021-11-16 18:30:00|1257.9|1256.7|1257.7|1256.5|1258.1|1256.9|1257.6|1256.4|163
1637087700000|2021-11-16 18:35:00|1257.8|1256.6|1256.5|1255.3|1258|1256.8|1256.4|1255.2|331
1637088000000|2021-11-16 18:40:00|1256.6|1255.4|1257.5|1256.3|1257.8|1256.6|1256.5|1255.3|445
1637088300000|2021-11-16 18:45:00|1257.4|1256.2|1256.9|1255.7|1257.8|1256.6|1256.5|1255.3|421
1637088600000|2021-11-16 18:50:00|1257|1255.8|1256.6|1255.4|1257.3|1256.1|1256.3|1255.1|200
1637088900000|2021-11-16 18:55:00|1256.7|1255.5|1256.5|1255.3|1257|1255.8|1256.3|1255.1|238
1637089200000|2021-11-16 19:00:00|1256.3|1255.1|1257.1|1255.9|1257.5|1256.3|1255.5|1254.3|529
1637089500000|2021-11-16 19:05:00|1257.2|1256|1256.5|1255.3|1257.3|1256.1|1255.9|1254.7|473
1637089800000|2021-11-16 19:10:00|1256.8|1255.6|1256.1|1254.9|1257|1255.8|1255.5|1254.3|1305
1637090100000|2021-11-16 19:15:00|1256|1254.8|1257|1255.8|1257|1255.8|1255.8|1254.6|807
1637110800000|2021-11-17 01:00:00|1256.8|1255.6|1257.3|1256.1|1257.3|1256.1|1255.9|1254.7|1257
1637111100000|2021-11-17 01:05:00|1257.4|1256.2|1256|1254.8|1257.4|1256.2|1256|1254.8|68
1637111400000|2021-11-17 01:10:00|1255.9|1254.7|1256.6|1255.4|1256.6|1255.4|1255.4|1254.2|63
1637111700000|2021-11-17 01:15:00|1256.5|1255.3|1257.4|1256.2|1257.4|1256.2|1256.5|1255.3|52
1637112000000|2021-11-17 01:20:00|1257.5|1256.3|1258.6|1257.4|1258.8|1257.6|1257.3|1256.1|151
1637112300000|2021-11-17 01:25:00|1258.5|1257.3|1258.6|1257.4|1259.1|1257.9|1258.3|1257.1|400
1637112600000|2021-11-17 01:30:00|1258.7|1257.5|1258.4|1257.2|1258.8|1257.6|1258.3|1257.1|64
1637112900000|2021-11-17 01:35:00|1258.3|1257.1|1258.6|1257.4|1258.8|1257.6|1258.3|1257.1|23
1637113200000|2021-11-17 01:40:00|1258.7|1257.5|1258.5|1257.3|1258.8|1257.6|1258.3|1257.1|17
1637113500000|2021-11-17 01:45:00|1258.4|1257.2|1258.9|1257.7|1259.1|1257.9|1258.4|1257.2|29
1637113800000|2021-11-17 01:50:00|1259|1257.8|1259.2|1258|1259.3|1258.1|1258.9|1257.7|56
1637114100000|2021-11-17 01:55:00|1259.1|1257.9|1259.8|1258.6|1259.8|1258.6|1258.8|1257.6|160
1637114400000|2021-11-17 02:00:00|1259.7|1258.5|1259.8|1258.6|1260|1258.8|1259.6|1258.4|94
1637114700000|2021-11-17 02:05:00|1259.7|1258.5|1259.8|1258.6|1259.8|1258.6|1259.6|1258.4|29
1637115000000|2021-11-17 02:10:00|1259.9|1258.7|1260.3|1259.1|1260.4|1259.2|1259.7|1258.5|81
1637115300000|2021-11-17 02:15:00|1260.4|1259.2|1260.6|1259.4|1261|1259.8|1260.4|1259.2|93
1637115600000|2021-11-17 02:20:00|1260.3|1259.1|1260.1|1258.9|1260.3|1259.1|1260.1|1258.9|60
1637115900000|2021-11-17 02:25:00|1260.2|1259|1259.7|1258.5|1260.3|1259.1|1259.5|1258.3|28
1637116200000|2021-11-17 02:30:00|1259.6|1258.4|1260.8|1259.6|1260.8|1259.6|1259.6|1258.4|65
1637116500000|2021-11-17 02:35:00|1260.9|1259.7|1260.6|1259.4|1261.1|1259.9|1260.6|1259.4|27
1637116800000|2021-11-17 02:40:00|1260.7|1259.5|1261.1|1259.9|1261.4|1260.2|1260.6|1259.4|25
1637117100000|2021-11-17 02:45:00|1261.2|1260|1260.9|1259.7|1261.3|1260.1|1260.7|1259.5|31
1637117400000|2021-11-17 02:50:00|1260.8|1259.6|1260.8|1259.6|1261.1|1259.9|1260.8|1259.6|24
1637117700000|2021-11-17 02:55:00|1260.9|1259.7|1261.1|1259.9|1261.2|1260|1260.6|1259.4|15
1637118000000|2021-11-17 03:00:00|1261|1259.8|1261.4|1260.2|1261.5|1260.3|1261|1259.8|39
1637118300000|2021-11-17 03:05:00|1261.5|1260.3|1260.8|1259.6|1261.6|1260.4|1260.7|1259.5|19
1637118600000|2021-11-17 03:10:00|1260.7|1259.5|1260.4|1259.2|1260.8|1259.6|1260.2|1259|24
1637118900000|2021-11-17 03:15:00|1260.3|1259.1|1260.4|1259.2|1260.6|1259.4|1260.1|1258.9|32
1637119200000|2021-11-17 03:20:00|1260.1|1258.9|1260|1258.8|1260.2|1259|1259.8|1258.6|26
1637119500000|2021-11-17 03:25:00|1260.1|1258.9|1260|1258.8|1260.3|1259.1|1259.8|1258.6|23
1637119800000|2021-11-17 03:30:00|1260.1|1258.9|1259.3|1258.1|1260.1|1258.9|1259.3|1258.1|23
1637120100000|2021-11-17 03:35:00|1259.2|1258|1259.1|1257.9|1259.2|1258|1259.1|1257.9|14
1637120400000|2021-11-17 03:40:00|1258.8|1257.6|1258.8|1257.6|1258.8|1257.6|1258.5|1257.3|49
1637120700000|2021-11-17 03:45:00|1259.1|1257.9|1259.1|1257.9|1259.1|1257.9|1258.9|1257.7|7
1637121000000|2021-11-17 03:50:00|1259.2|1258|1259.1|1257.9|1259.3|1258.1|1258.9|1257.7|24
1637121300000|2021-11-17 03:55:00|1259.2|1258|1258.9|1257.7|1259.2|1258|1258.8|1257.6|4
1637121600000|2021-11-17 04:00:00|1259.1|1257.9|1259.1|1257.9|1259.1|1257.9|1258.9|1257.7|6
1637121900000|2021-11-17 04:05:00|1259.2|1258|1259.1|1257.9|1259.2|1258|1259|1257.8|9
1637122200000|2021-11-17 04:10:00|1259.2|1258|1259.2|1258|1259.3|1258.1|1259.1|1257.9|22
1637122500000|2021-11-17 04:15:00|1259.1|1257.9|1259.3|1258.1|1259.3|1258.1|1259.1|1257.9|15
1637122800000|2021-11-17 04:20:00|1259.4|1258.2|1259.3|1258.1|1259.6|1258.4|1259.3|1258.1|6
1637123100000|2021-11-17 04:25:00|1259.4|1258.2|1259.5|1258.3|1259.6|1258.4|1259.3|1258.1|12
1637123400000|2021-11-17 04:30:00|1259.4|1258.2|1259.6|1258.4|1259.6|1258.4|1259.3|1258.1|13
1637123700000|2021-11-17 04:35:00|1259.4|1258.2|1259.4|1258.2|1259.5|1258.3|1259.3|1258.1|28
1637124000000|2021-11-17 04:40:00|||||||||3
1637124300000|2021-11-17 04:45:00|||||||||3
1637124600000|2021-11-17 04:50:00|1259.5|1258.3|1259.5|1258.3|1259.6|1258.4|1259.4|1258.2|3
1637124900000|2021-11-17 04:55:00|1259.6|1258.4|1259.6|1258.4|1259.6|1258.4|1259.5|1258.3|1
1637125200000|2021-11-17 05:00:00|||||||||5
1637125500000|2021-11-17 05:05:00|1259.5|1258.3|1259.6|1258.4|1259.6|1258.4|1259.4|1258.2|7
1637125800000|2021-11-17 05:10:00|||||||||1
1637126100000|2021-11-17 05:15:00|1259.5|1258.3|1259.5|1258.3|1259.5|1258.3|1259.5|1258.3|5
1637126400000|2021-11-17 05:20:00|1259.6|1258.4|1259.4|1258.2|1259.6|1258.4|1259.4|1258.2|5
1637126700000|2021-11-17 05:25:00|1259.3|1258.1|1259.1|1257.9|1259.4|1258.2|1259|1257.8|10
1637127000000|2021-11-17 05:30:00|1259.3|1258.1|1260.4|1259.2|1260.6|1259.4|1259.1|1257.9|73
1637127300000|2021-11-17 05:35:00|1260.3|1259.1|1260.3|1259.1|1260.7|1259.5|1260.1|1258.9|55
1637127600000|2021-11-17 05:40:00|1260.2|1259|1260.1|1258.9|1260.4|1259.2|1260.1|1258.9|2
1637127900000|2021-11-17 05:45:00|1260.4|1259.2|1260.1|1258.9|1260.8|1259.6|1260.1|1258.9|43
1637128200000|2021-11-17 05:50:00|1260.3|1259.1|1260.8|1259.6|1261.7|1260.5|1260.3|1259.1|153
1637128500000|2021-11-17 05:55:00|1260.9|1259.7|1261.5|1260.3|1261.6|1260.4|1260.8|1259.6|93
1637128800000|2021-11-17 06:00:00|1261.3|1260.1|1261.4|1260.2|1261.5|1260.3|1261.1|1259.9|44
1637129100000|2021-11-17 06:05:00|1261.3|1260.1|1261.3|1260.1|1261.6|1260.4|1261|1259.8|91
1637129400000|2021-11-17 06:10:00|1261.1|1259.9|1261.3|1260.1|1261.5|1260.3|1260.8|1259.6|48
1637129700000|2021-11-17 06:15:00|1261.4|1260.2|1261.5|1260.3|1261.8|1260.6|1261.3|1260.1|48
1637130000000|2021-11-17 06:20:00|1261.4|1260.2|1261.8|1260.6|1262.1|1260.9|1261.4|1260.2|154
1637130300000|2021-11-17 06:25:00|1261.7|1260.5|1262.1|1260.9|1262.1|1260.9|1261.5|1260.3|91
1637130600000|2021-11-17 06:30:00|1262|1260.8|1262.1|1260.9|1262.1|1260.9|1262|1260.8|32
1637130900000|2021-11-17 06:35:00|1262|1260.8|1261.6|1260.4|1262.1|1260.9|1261.6|1260.4|27
1637131200000|2021-11-17 06:40:00|1261.5|1260.3|1261.6|1260.4|1261.9|1260.7|1261.4|1260.2|32
1637131500000|2021-11-17 06:45:00|1261.7|1260.5|1261.6|1260.4|1262|1260.8|1261.6|1260.4|41
1637131800000|2021-11-17 06:50:00|1261.8|1260.6|1261.1|1259.9|1261.9|1260.7|1261.1|1259.9|29
1637132100000|2021-11-17 06:55:00|1261.3|1260.1|1261.1|1259.9|1261.4|1260.2|1261.1|1259.9|28
1637132400000|2021-11-17 07:00:00|1260.9|1259.7|1261.1|1259.9|1261.1|1259.9|1260.9|1259.7|27
1637132700000|2021-11-17 07:05:00|1260.9|1259.7|1260.9|1259.7|1261.4|1260.2|1260.8|1259.6|26
1637133000000|2021-11-17 07:10:00|1261.1|1259.9|1261.1|1259.9|1261.1|1259.9|1260.8|1259.6|23
1637133300000|2021-11-17 07:15:00|1261.3|1260.1|1260.9|1259.7|1261.3|1260.1|1260.8|1259.6|15
1637133600000|2021-11-17 07:20:00|1260.8|1259.6|1260.9|1259.7|1261.1|1259.9|1260.8|1259.6|29
1637133900000|2021-11-17 07:25:00|1260.8|1259.6|1260.8|1259.6|1260.9|1259.7|1260.6|1259.4|23
1637134200000|2021-11-17 07:30:00|1260.6|1259.4|1261.3|1260.1|1261.8|1260.6|1260.6|1259.4|36
1637134500000|2021-11-17 07:35:00|1261.2|1260|1261.4|1260.2|1261.6|1260.4|1261.1|1259.9|10
1637134800000|2021-11-17 07:40:00|1261.5|1260.3|1262|1260.8|1262.1|1260.9|1261.4|1260.2|30
1637135100000|2021-11-17 07:45:00|1261.9|1260.7|1261.9|1260.7|1262.1|1260.9|1261.8|1260.6|38
1637135400000|2021-11-17 07:50:00|1262|1260.8|1261.9|1260.7|1262.1|1260.9|1261.9|1260.7|16
1637135700000|2021-11-17 07:55:00|1262|1260.8|1262.1|1260.9|1262.1|1260.9|1261.6|1260.4|9
1637136000000|2021-11-17 08:00:00|1262|1260.8|1262.1|1260.9|1262.1|1260.9|1261.9|1260.7|37
1637136300000|2021-11-17 08:05:00|1262|1260.8|1261.4|1260.2|1262.1|1260.9|1260.8|1259.6|78
1637136600000|2021-11-17 08:10:00|1261.3|1260.1|1261.4|1260.2|1261.6|1260.4|1261.1|1259.9|12
1637136900000|2021-11-17 08:15:00|1261.3|1260.1|1261.9|1260.7|1261.9|1260.7|1261.3|1260.1|41
1637137200000|2021-11-17 08:20:00|1262.1|1260.9|1262.1|1260.9|1262.1|1260.9|1261.6|1260.4|29
1637137500000|2021-11-17 08:25:00|1262.4|1261.2|1262.1|1260.9|1262.6|1261.4|1262|1260.8|65
1637137800000|2021-11-17 08:30:00|1262|1260.8|1262.6|1261.4|1262.6|1261.4|1261.9|1260.7|29
1637138100000|2021-11-17 08:35:00|1262.5|1261.3|1262.7|1261.5|1262.7|1261.5|1262.1|1260.9|78
1637138400000|2021-11-17 08:40:00|1262.4|1261.2|1262.9|1261.7|1262.9|1261.7|1262.2|1261|33
1637138700000|2021-11-17 08:45:00|1263|1261.8|1262.4|1261.2|1263|1261.8|1262.4|1261.2|39
1637139000000|2021-11-17 08:50:00|1262.7|1261.5|1262.3|1261.1|1262.7|1261.5|1262.3|1261.1|41
1637139300000|2021-11-17 08:55:00|1262.4|1261.2|1262.7|1261.5|1262.8|1261.6|1262.2|1261|21
1637139600000|2021-11-17 09:00:00|1262.4|1261.2|1262.3|1261.1|1262.4|1261.2|1262.2|1261|9
1637139900000|2021-11-17 09:05:00|1262.2|1261|1262.3|1261.1|1262.4|1261.2|1262.2|1261|5
1637140200000|2021-11-17 09:10:00|1262.4|1261.2|1261.9|1260.7|1262.4|1261.2|1261.9|1260.7|18
1637140500000|2021-11-17 09:15:00|1262|1260.8|1262.7|1261.5|1262.9|1261.7|1261.7|1260.5|119
1637140800000|2021-11-17 09:20:00|1262.6|1261.4|1262.2|1261|1262.6|1261.4|1262|1260.8|43
1637141100000|2021-11-17 09:25:00|1262|1260.8|1262.4|1261.2|1262.4|1261.2|1262|1260.8|12
1637141400000|2021-11-17 09:30:00|1262.3|1261.1|1261.3|1260.1|1262.4|1261.2|1261.3|1260.1|31
1637141700000|2021-11-17 09:35:00|1261.4|1260.2|1261.7|1260.5|1261.7|1260.5|1261.3|1260.1|21
1637142000000|2021-11-17 09:40:00|1261.3|1260.1|1261.1|1259.9|1261.3|1260.1|1260.5|1259.3|65
1637142300000|2021-11-17 09:45:00|1261|1259.8|1261|1259.8|1261.2|1260|1261|1259.8|6
1637142600000|2021-11-17 09:50:00|1261.1|1259.9|1262|1260.8|1262.2|1261|1261|1259.8|30
1637142900000|2021-11-17 09:55:00|1261.9|1260.7|1262.5|1261.3|1262.7|1261.5|1261.8|1260.6|34
1637143200000|2021-11-17 10:00:00|1262.6|1261.4|1263|1261.8|1263.2|1262|1262.5|1261.3|65
1637143500000|2021-11-17 10:05:00|1262.7|1261.5|1262.7|1261.5|1262.9|1261.7|1262.4|1261.2|45
1637143800000|2021-11-17 10:10:00|1262.8|1261.6|1262.5|1261.3|1263|1261.8|1262.5|1261.3|29
1637144100000|2021-11-17 10:15:00|1262.4|1261.2|1262|1260.8|1262.5|1261.3|1262|1260.8|42
1637144400000|2021-11-17 10:20:00|1261.9|1260.7|1262|1260.8|1262|1260.8|1261.7|1260.5|17
1637144700000|2021-11-17 10:25:00|1261.8|1260.6|1261.9|1260.7|1262|1260.8|1261.7|1260.5|26
1637145000000|2021-11-17 10:30:00|1262|1260.8|1261.5|1260.3|1262|1260.8|1261.5|1260.3|28
1637145300000|2021-11-17 10:35:00|1261.6|1260.4|1262.5|1261.3|1262.5|1261.3|1261.6|1260.4|42
1637145600000|2021-11-17 10:40:00|1262.7|1261.5|1262.5|1261.3|1262.8|1261.6|1262.5|1261.3|70
1637145900000|2021-11-17 10:45:00|1262.4|1261.2|1262.2|1261|1262.5|1261.3|1262.2|1261|18
1637146200000|2021-11-17 10:50:00|1262.1|1260.9|1262.5|1261.3|1262.5|1261.3|1262.1|1260.9|23
1637146500000|2021-11-17 10:55:00|1262.4|1261.2|1262.7|1261.5|1262.8|1261.6|1262.4|1261.2|50
1637146800000|2021-11-17 11:00:00|1262.8|1261.6|1262.4|1261.2|1262.8|1261.6|1262.3|1261.1|12
1637147100000|2021-11-17 11:05:00|1262.3|1261.1|1262.5|1261.3|1262.5|1261.3|1262.3|1261.1|10
1637147400000|2021-11-17 11:10:00|1262.3|1261.1|1262.5|1261.3|1262.7|1261.5|1262|1260.8|54
1637147700000|2021-11-17 11:15:00|1262.7|1261.5|1262.7|1261.5|1262.8|1261.6|1262.5|1261.3|28
1637148000000|2021-11-17 11:20:00|1262.6|1261.4|1262.5|1261.3|1262.7|1261.5|1262.5|1261.3|11
1637148300000|2021-11-17 11:25:00|1262.6|1261.4|1262.8|1261.6|1263|1261.8|1262.4|1261.2|70
1637148600000|2021-11-17 11:30:00|1262.7|1261.5|1263|1261.8|1263|1261.8|1262.5|1261.3|62
1637148900000|2021-11-17 11:35:00|1262.9|1261.7|1262.7|1261.5|1262.9|1261.7|1262.5|1261.3|15
1637149200000|2021-11-17 11:40:00|1262.8|1261.6|1262.7|1261.5|1262.8|1261.6|1262.6|1261.4|7
1637149500000|2021-11-17 11:45:00|1262.6|1261.4|1262.2|1261|1262.7|1261.5|1262|1260.8|63
1637149800000|2021-11-17 11:50:00|1262.3|1261.1|1262.5|1261.3|1262.5|1261.3|1262.2|1261|12
1637150100000|2021-11-17 11:55:00|1262.4|1261.2|1262|1260.8|1262.5|1261.3|1261.9|1260.7|62
1637150400000|2021-11-17 12:00:00|1261.9|1260.7|1262.4|1261.2|1262.5|1261.3|1261.5|1260.3|45
1637150700000|2021-11-17 12:05:00|1262.3|1261.1|1263.2|1262|1263.2|1262|1262.2|1261|197
1637151000000|2021-11-17 12:10:00|1263|1261.8|1263.3|1262.1|1263.5|1262.3|1263|1261.8|108
1637151300000|2021-11-17 12:15:00|1263.2|1262|1263.5|1262.3|1263.8|1262.6|1263.2|1262|136
1637151600000|2021-11-17 12:20:00|1263.4|1262.2|1263.5|1262.3|1263.7|1262.5|1262.9|1261.7|116
1637151900000|2021-11-17 12:25:00|1263.6|1262.4|1264|1262.8|1264.5|1263.3|1263.5|1262.3|187
1637152200000|2021-11-17 12:30:00|1263.8|1262.6|1263.8|1262.6|1264|1262.8|1263.7|1262.5|132
1637152500000|2021-11-17 12:35:00|1263.5|1262.3|1263.3|1262.1|1264|1262.8|1263.3|1262.1|74
1637152800000|2021-11-17 12:40:00|1263.4|1262.2|1263.6|1262.4|1263.7|1262.5|1263.3|1262.1|38
1637153100000|2021-11-17 12:45:00|1263.5|1262.3|1264.2|1263|1264.2|1263|1263.5|1262.3|77
1637153400000|2021-11-17 12:50:00|1264.4|1263.2|1264.7|1263.5|1265.2|1264|1264.4|1263.2|225
1637153700000|2021-11-17 12:55:00|1264.8|1263.6|1265.7|1264.5|1265.9|1264.7|1264.7|1263.5|212
1637154000000|2021-11-17 13:00:00|1265.9|1264.7|1267.4|1266.2|1267.7|1266.5|1265.9|1264.7|554
1637154300000|2021-11-17 13:05:00|1267.3|1266.1|1268.1|1266.9|1269.3|1268.1|1267.3|1266.1|849
1637154600000|2021-11-17 13:10:00|1268|1266.8|1266.4|1265.2|1268.1|1266.9|1266.3|1265.1|360
1637154900000|2021-11-17 13:15:00|1266.3|1265.1|1267|1265.8|1267.1|1265.9|1265.9|1264.7|386
1637155200000|2021-11-17 13:20:00|1266.9|1265.7|1266.9|1265.7|1266.9|1265.7|1265.9|1264.7|349
1637155500000|2021-11-17 13:25:00|1266.8|1265.6|1267.1|1265.9|1267.4|1266.2|1266.8|1265.6|199
1637155800000|2021-11-17 13:30:00|1266.9|1265.7|1267.9|1266.7|1268|1266.8|1266.8|1265.6|457
1637156100000|2021-11-17 13:35:00|1268.1|1266.9|1267|1265.8|1268.1|1266.9|1266.8|1265.6|166
1637156400000|2021-11-17 13:40:00|1266.9|1265.7|1267.2|1266|1267.5|1266.3|1266.9|1265.7|112
1637159400000|2021-11-17 14:30:00|1267.4|1266.2|1275.9|1274.7|1277.6|1276.4|1267.4|1266.2|4751
1637159700000|2021-11-17 14:35:00|1275.7|1274.5|1280.8|1279.6|1281.3|1280.1|1275.4|1274.2|3448
1637160000000|2021-11-17 14:40:00|1280.7|1279.5|1280.9|1279.7|1282.4|1281.2|1279.1|1277.9|2148
1637160300000|2021-11-17 14:45:00|1281.1|1279.9|1281.9|1280.7|1283.8|1282.6|1279.8|1278.6|2344
1637160600000|2021-11-17 14:50:00|1282.1|1280.9|1284.3|1283.1|1286.5|1285.3|1282|1280.8|2178
1637160900000|2021-11-17 14:55:00|1283.7|1282.5|1283.6|1282.4|1283.9|1282.7|1281.4|1280.2|2423
1637161200000|2021-11-17 15:00:00|1283.7|1282.5|1283.8|1282.6|1285.3|1284.1|1282.3|1281.1|1266
1637161500000|2021-11-17 15:05:00|1283.9|1282.7|1283.8|1282.6|1284.5|1283.3|1282.5|1281.3|1130
1637161800000|2021-11-17 15:10:00|1283.9|1282.7|1284.5|1283.3|1284.5|1283.3|1282.4|1281.2|787
1637162100000|2021-11-17 15:15:00|1284.8|1283.6|1291.6|1290.4|1291.8|1290.6|1284.6|1283.4|2286
1637162400000|2021-11-17 15:20:00|1291.5|1290.3|1293.8|1292.6|1293.8|1292.6|1290.2|1289|2813
1637162700000|2021-11-17 15:25:00|1293.6|1292.4|1290.3|1289.1|1293.8|1292.6|1289.6|1288.4|2125
1637163000000|2021-11-17 15:30:00|1290.4|1289.2|1289.5|1288.3|1292.3|1291.1|1289.1|1287.9|1348
1637163300000|2021-11-17 15:35:00|1289.3|1288.1|1289.9|1288.7|1290.5|1289.3|1287.8|1286.6|1088
1637163600000|2021-11-17 15:40:00|1290|1288.8|1290.5|1289.3|1291|1289.8|1288.1|1286.9|1315
1637163900000|2021-11-17 15:45:00|1290.6|1289.4|1290.5|1289.3|1291.5|1290.3|1290.1|1288.9|932
1637164200000|2021-11-17 15:50:00|1290.6|1289.4|1291.4|1290.2|1292.1|1290.9|1289.6|1288.4|1788
1637164500000|2021-11-17 15:55:00|1291.3|1290.1|1289.3|1288.1|1291.6|1290.4|1289.1|1287.9|1469
1637164800000|2021-11-17 16:00:00|1289|1287.8|1290|1288.8|1290.8|1289.6|1288.9|1287.7|807
1637165100000|2021-11-17 16:05:00|1289.9|1288.7|1288.3|1287.1|1290|1288.8|1287.5|1286.3|1034
1637165400000|2021-11-17 16:10:00|1288.6|1287.4|1288.8|1287.6|1289.3|1288.1|1288.3|1287.1|1035
1637165700000|2021-11-17 16:15:00|1288.9|1287.7|1289.1|1287.9|1290.6|1289.4|1288|1286.8|1022
1637166000000|2021-11-17 16:20:00|1289|1287.8|1287.9|1286.7|1289.1|1287.9|1287.1|1285.9|799
1637166300000|2021-11-17 16:25:00|1288.1|1286.9|1287|1285.8|1288.4|1287.2|1286.1|1284.9|720
1637166600000|2021-11-17 16:30:00|1286.9|1285.7|1284.8|1283.6|1287.1|1285.9|1284.5|1283.3|916
1637166900000|2021-11-17 16:35:00|1284.9|1283.7|1286.1|1284.9|1287.3|1286.1|1284.8|1283.6|1449
1637167200000|2021-11-17 16:40:00|1286|1284.8|1284.8|1283.6|1286.2|1285|1284.3|1283.1|1146
1637167500000|2021-11-17 16:45:00|1284.9|1283.7|1283.2|1282|1285.1|1283.9|1282.5|1281.3|1623
1637167800000|2021-11-17 16:50:00|1283.3|1282.1|1282.9|1281.7|1284.5|1283.3|1282.8|1281.6|759
1637168100000|2021-11-17 16:55:00|1282.8|1281.6|1282.8|1281.6|1283.3|1282.1|1282.3|1281.1|695
1637168400000|2021-11-17 17:00:00|1283|1281.8|1284.2|1283|1285.5|1284.3|1282.8|1281.6|1000
1637168700000|2021-11-17 17:05:00|1284.7|1283.5|1287.2|1286|1287.4|1286.2|1284.4|1283.2|749
1637169000000|2021-11-17 17:10:00|1287|1285.8|1286|1284.8|1288|1286.8|1285.5|1284.3|670
1637169300000|2021-11-17 17:15:00|1286.1|1284.9|1285.2|1284|1286.5|1285.3|1284.7|1283.5|538
1637169600000|2021-11-17 17:20:00|1285.4|1284.2|1285.7|1284.5|1286.7|1285.5|1284.7|1283.5|510
1637169900000|2021-11-17 17:25:00|1285.5|1284.3|1285.2|1284|1286.4|1285.2|1284.5|1283.3|505
1637170200000|2021-11-17 17:30:00|1285.3|1284.1|1285.2|1284|1286.5|1285.3|1285|1283.8|800
1637170500000|2021-11-17 17:35:00|1284.7|1283.5|1284|1282.8|1286.2|1285|1284|1282.8|860
1637170800000|2021-11-17 17:40:00|1284.3|1283.1|1282.7|1281.5|1284.6|1283.4|1282.7|1281.5|811
1637171100000|2021-11-17 17:45:00|1282.3|1281.1|1281.3|1280.1|1283.4|1282.2|1281.3|1280.1|977
1637171400000|2021-11-17 17:50:00|1281.5|1280.3|1282.6|1281.4|1282.6|1281.4|1281.5|1280.3|441
1637171700000|2021-11-17 17:55:00|1282.5|1281.3|1281.8|1280.6|1282.6|1281.4|1281.5|1280.3|595
1637172000000|2021-11-17 18:00:00|1281.6|1280.4|1280|1278.8|1282|1280.8|1280|1278.8|892
1637172300000|2021-11-17 18:05:00|1280.1|1278.9|1281.8|1280.6|1282|1280.8|1280|1278.8|488
1637172600000|2021-11-17 18:10:00|1281.6|1280.4|1280.5|1279.3|1281.8|1280.6|1279.8|1278.6|772
1637172900000|2021-11-17 18:15:00|1280.4|1279.2|1281.7|1280.5|1281.8|1280.6|1280.4|1279.2|511
1637173200000|2021-11-17 18:20:00|1281.5|1280.3|1280.3|1279.1|1281.8|1280.6|1280|1278.8|586
1637173500000|2021-11-17 18:25:00|1280.5|1279.3|1280.2|1279|1281.5|1280.3|1279.3|1278.1|735
1637173800000|2021-11-17 18:30:00|1280|1278.8|1280.7|1279.5|1280.7|1279.5|1278.7|1277.5|591
1637174100000|2021-11-17 18:35:00|1280.8|1279.6|1280.5|1279.3|1282|1280.8|1280.3|1279.1|387
1637174400000|2021-11-17 18:40:00|1280.2|1279|1280.3|1279.1|1280.5|1279.3|1278.8|1277.6|521
1637174700000|2021-11-17 18:45:00|1280.4|1279.2|1279.5|1278.3|1280.5|1279.3|1279.1|1277.9|951
1637175000000|2021-11-17 18:50:00|1279.7|1278.5|1280|1278.8|1280.6|1279.4|1279.5|1278.3|402
1637175300000|2021-11-17 18:55:00|1279.7|1278.5|1280|1278.8|1280.2|1279|1279.3|1278.1|468
1637175600000|2021-11-17 19:00:00|1279.9|1278.7|1280.6|1279.4|1281.8|1280.6|1279.5|1278.3|559
1637175900000|2021-11-17 19:05:00|1280.8|1279.6|1281.5|1280.3|1282.1|1280.9|1280.5|1279.3|1097
1637176200000|2021-11-17 19:10:00|1281.1|1279.9|1281.6|1280.4|1282.2|1281|1280.7|1279.5|2412
1637176500000|2021-11-17 19:15:00|1281.7|1280.5|1281.5|1280.3|1282|1280.8|1281.1|1279.9|1943
1637197200000|2021-11-18 01:00:00|1280.3|1279.1|1279.5|1278.3|1281.5|1280.3|1278.8|1277.6|603
1637197500000|2021-11-18 01:05:00|1279.4|1278.2|1279.3|1278.1|1280.1|1278.9|1278.4|1277.2|164
1637197800000|2021-11-18 01:10:00|1279.2|1278|1279.1|1277.9|1280|1278.8|1279|1277.8|131
1637198100000|2021-11-18 01:15:00|1279|1277.8|1277.5|1276.3|1279.2|1278|1277.2|1276|218
1637198400000|2021-11-18 01:20:00|1277.6|1276.4|1277.9|1276.7|1279|1277.8|1277.6|1276.4|68
1637198700000|2021-11-18 01:25:00|1277.8|1276.6|1278.4|1277.2|1278.4|1277.2|1277.8|1276.6|28
1637199000000|2021-11-18 01:30:00|1278.2|1277|1277.8|1276.6|1278.3|1277.1|1277.8|1276.6|40
1637199300000|2021-11-18 01:35:00|1277.9|1276.7|1277.5|1276.3|1278.1|1276.9|1277.2|1276|60
1637199600000|2021-11-18 01:40:00|1277.4|1276.2|1278.4|1277.2|1278.5|1277.3|1277.3|1276.1|40
1637199900000|2021-11-18 01:45:00|1278.5|1277.3|1278.7|1277.5|1278.8|1277.6|1278.3|1277.1|23
1637200200000|2021-11-18 01:50:00|1278.8|1277.6|1279.5|1278.3|1279.5|1278.3|1278.7|1277.5|41
1637200500000|2021-11-18 01:55:00|1279.3|1278.1|1279.8|1278.6|1280|1278.8|1279.2|1278|34
1637200800000|2021-11-18 02:00:00|1279.9|1278.7|1280.3|1279.1|1280.9|1279.7|1279.9|1278.7|71
1637201100000|2021-11-18 02:05:00|1280.4|1279.2|1280.7|1279.5|1280.7|1279.5|1280.3|1279.1|71
1637201400000|2021-11-18 02:10:00|1280.8|1279.6|1282.3|1281.1|1282.3|1281.1|1280.7|1279.5|115
1637201700000|2021-11-18 02:15:00|1282.2|1281|1282.4|1281.2|1282.5|1281.3|1282.2|1281|49
1637202000000|2021-11-18 02:20:00|1282.3|1281.1|1282.5|1281.3|1282.5|1281.3|1282.2|1281|48
1637202300000|2021-11-18 02:25:00|1282.6|1281.4|1283.9|1282.7|1283.9|1282.7|1282.6|1281.4|115
1637202600000|2021-11-18 02:30:00|1284.2|1283|1283.2|1282|1284.3|1283.1|1283.2|1282|165
1637202900000|2021-11-18 02:35:00|1283|1281.8|1282.7|1281.5|1283.2|1282|1282.7|1281.5|66
1637203200000|2021-11-18 02:40:00|1282.8|1281.6|1281.7|1280.5|1282.9|1281.7|1281.7|1280.5|58
1637203500000|2021-11-18 02:45:00|1281.8|1280.6|1280.8|1279.6|1281.9|1280.7|1280.1|1278.9|76
1637203800000|2021-11-18 02:50:00|1280.9|1279.7|1280.3|1279.1|1281|1279.8|1280.1|1278.9|74
1637204100000|2021-11-18 02:55:00|1280.2|1279|1280.8|1279.6|1280.9|1279.7|1280.1|1278.9|71
1637204400000|2021-11-18 03:00:00|1280.7|1279.5|1280.9|1279.7|1281.2|1280|1280.7|1279.5|48
1637204700000|2021-11-18 03:05:00|1281|1279.8|1281.1|1279.9|1281.2|1280|1280.9|1279.7|10
1637205000000|2021-11-18 03:10:00|1281|1279.8|1281.1|1279.9|1281.2|1280|1280.8|1279.6|7
1637205300000|2021-11-18 03:15:00|1281|1279.8|1281.4|1280.2|1281.4|1280.2|1280.7|1279.5|58
1637205600000|2021-11-18 03:20:00|1281.6|1280.4|1281.7|1280.5|1282.1|1280.9|1281.6|1280.4|39
1637205900000|2021-11-18 03:25:00|1281.6|1280.4|1281.1|1279.9|1281.6|1280.4|1280.9|1279.7|9
1637206200000|2021-11-18 03:30:00|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|15
1637206500000|2021-11-18 03:35:00|1281|1279.8|1280.9|1279.7|1281.1|1279.9|1280.8|1279.6|2
1637206800000|2021-11-18 03:40:00|1281|1279.8|1281|1279.8|1281.1|1279.9|1281|1279.8|7
1637207100000|2021-11-18 03:45:00|1281.1|1279.9|1281.2|1280|1281.2|1280|1281|1279.8|6
1637207400000|2021-11-18 03:50:00|1281.4|1280.2|1281.1|1279.9|1281.5|1280.3|1281.1|1279.9|8
1637207700000|2021-11-18 03:55:00|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|4
1637208000000|2021-11-18 04:00:00|1281.3|1280.1|1281.2|1280|1281.4|1280.2|1281.1|1279.9|19
1637208300000|2021-11-18 04:05:00|1281.3|1280.1|1281.5|1280.3|1281.5|1280.3|1281.3|1280.1|3
1637208600000|2021-11-18 04:10:00|1281.4|1280.2|1281.5|1280.3|1281.5|1280.3|1281.2|1280|6
1637208900000|2021-11-18 04:15:00|1281.4|1280.2|1281.2|1280|1281.5|1280.3|1281.1|1279.9|17
1637209200000|2021-11-18 04:20:00|1281.1|1279.9|1281.3|1280.1|1281.3|1280.1|1281|1279.8|6
1637209500000|2021-11-18 04:25:00|1281.4|1280.2|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|7
1637209800000|2021-11-18 04:30:00|1281.3|1280.1|1281.4|1280.2|1281.4|1280.2|1281.2|1280|3
1637210100000|2021-11-18 04:35:00|1281.5|1280.3|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|7
1637210400000|2021-11-18 04:40:00|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|1
1637210700000|2021-11-18 04:45:00|||||||||2
1637211000000|2021-11-18 04:50:00|1281.4|1280.2|1280.9|1279.7|1281.4|1280.2|1280.9|1279.7|6
1637211300000|2021-11-18 04:55:00|1280.8|1279.6|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|8
1637211600000|2021-11-18 05:00:00|1280.9|1279.7|1281.1|1279.9|1281.1|1279.9|1280.8|1279.6|7
1637211900000|2021-11-18 05:05:00|1281.2|1280|1281.2|1280|1281.2|1280|1281.1|1279.9|3
1637212200000|2021-11-18 05:10:00|1281.5|1280.3|1281.2|1280|1281.5|1280.3|1281|1279.8|17
1637212500000|2021-11-18 05:15:00|1281.1|1279.9|1281.1|1279.9|1281.2|1280|1281|1279.8|5
1637212800000|2021-11-18 05:20:00|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1637213100000|2021-11-18 05:25:00|1281.1|1279.9|1281.2|1280|1281.2|1280|1281.1|1279.9|8
1637213400000|2021-11-18 05:30:00|1281.5|1280.3|1281.7|1280.5|1281.7|1280.5|1281.5|1280.3|18
1637213700000|2021-11-18 05:35:00|1282|1280.8|1282.3|1281.1|1282.4|1281.2|1281.9|1280.7|37
1637214000000|2021-11-18 05:40:00|1282.4|1281.2|1283.1|1281.9|1283.2|1282|1282.2|1281|29
1637214300000|2021-11-18 05:45:00|1283.2|1282|1282.2|1281|1283.5|1282.3|1282.2|1281|112
1637214600000|2021-11-18 05:50:00|1282.3|1281.1|1284.4|1283.2|1284.7|1283.5|1282|1280.8|359
1637214900000|2021-11-18 05:55:00|1284.3|1283.1|1285|1283.8|1285.2|1284|1283.9|1282.7|239
1637215200000|2021-11-18 06:00:00|1285.1|1283.9|1284.2|1283|1285.1|1283.9|1284.2|1283|234
1637215500000|2021-11-18 06:05:00|1284.1|1282.9|1284.5|1283.3|1284.5|1283.3|1283.9|1282.7|83
1637215800000|2021-11-18 06:10:00|1284.3|1283.1|1284.6|1283.4|1284.7|1283.5|1284|1282.8|109
1637216100000|2021-11-18 06:15:00|1284.7|1283.5|1284.5|1283.3|1284.7|1283.5|1284.4|1283.2|65
1637216400000|2021-11-18 06:20:00|1284.4|1283.2|1284.2|1283|1284.5|1283.3|1284|1282.8|18
1637216700000|2021-11-18 06:25:00|1284.1|1282.9|1284.5|1283.3|1284.6|1283.4|1284|1282.8|43
1637217000000|2021-11-18 06:30:00|1284.4|1283.2|1284.7|1283.5|1284.9|1283.7|1284.2|1283|28
1637217300000|2021-11-18 06:35:00|1284.6|1283.4|1284.2|1283|1284.7|1283.5|1284.2|1283|19
1637217600000|2021-11-18 06:40:00|1284.3|1283.1|1284.8|1283.6|1284.9|1283.7|1283.9|1282.7|23
1637217900000|2021-11-18 06:45:00|1284.9|1283.7|1284.5|1283.3|1285|1283.8|1284.3|1283.1|109
1637218200000|2021-11-18 06:50:00|1284.7|1283.5|1284.4|1283.2|1284.7|1283.5|1284|1282.8|9
1637218500000|2021-11-18 06:55:00|1284.3|1283.1|1284.4|1283.2|1284.5|1283.3|1284.3|1283.1|3
1637218800000|2021-11-18 07:00:00|1284.3|1283.1|1285.3|1284.1|1285.3|1284.1|1284.2|1283|25
1637219100000|2021-11-18 07:05:00|1285.2|1284|1285.5|1284.3|1285.5|1284.3|1285|1283.8|45
1637219400000|2021-11-18 07:10:00|1285.7|1284.5|1286.3|1285.1|1286.3|1285.1|1285.6|1284.4|138
1637219700000|2021-11-18 07:15:00|1286.1|1284.9|1286|1284.8|1286.3|1285.1|1285.6|1284.4|31
1637220000000|2021-11-18 07:20:00|1286.1|1284.9|1286.3|1285.1|1286.3|1285.1|1286|1284.8|19
1637220300000|2021-11-18 07:25:00|1286.4|1285.2|1286.2|1285|1286.5|1285.3|1286.1|1284.9|20
1637220600000|2021-11-18 07:30:00|1286.1|1284.9|1286|1284.8|1286.3|1285.1|1285.8|1284.6|48
1637220900000|2021-11-18 07:35:00|1286.1|1284.9|1286.1|1284.9|1286.3|1285.1|1286|1284.8|11
1637221200000|2021-11-18 07:40:00|1286.2|1285|1286.5|1285.3|1286.6|1285.4|1286.1|1284.9|25
1637221500000|2021-11-18 07:45:00|1286.8|1285.6|1287|1285.8|1287.1|1285.9|1286.8|1285.6|78
1637221800000|2021-11-18 07:50:00|1286.8|1285.6|1286.3|1285.1|1286.9|1285.7|1285.8|1284.6|49
1637222100000|2021-11-18 07:55:00|1286.2|1285|1286.5|1285.3|1286.5|1285.3|1286.1|1284.9|11
1637222400000|2021-11-18 08:00:00|1286.4|1285.2|1287.3|1286.1|1287.5|1286.3|1286.1|1284.9|45
1637222700000|2021-11-18 08:05:00|1287.4|1286.2|1288.3|1287.1|1288.5|1287.3|1287.3|1286.1|73
1637223000000|2021-11-18 08:10:00|1288.4|1287.2|1288.3|1287.1|1288.5|1287.3|1287.6|1286.4|171
1637223300000|2021-11-18 08:15:00|1288.4|1287.2|1288|1286.8|1288.4|1287.2|1287.3|1286.1|75
1637223600000|2021-11-18 08:20:00|1287.9|1286.7|1288.8|1287.6|1288.8|1287.6|1287.9|1286.7|55
1637223900000|2021-11-18 08:25:00|1288.7|1287.5|1289.4|1288.2|1289.9|1288.7|1288.5|1287.3|148
1637224200000|2021-11-18 08:30:00|1289.5|1288.3|1289.1|1287.9|1289.8|1288.6|1288.8|1287.6|121
1637224500000|2021-11-18 08:35:00|1289.2|1288|1289.6|1288.4|1290.1|1288.9|1288.9|1287.7|208
1637224800000|2021-11-18 08:40:00|1289.3|1288.1|1289.3|1288.1|1289.7|1288.5|1289.1|1287.9|108
1637225100000|2021-11-18 08:45:00|1289.6|1288.4|1289.6|1288.4|1289.8|1288.6|1288.5|1287.3|64
1637225400000|2021-11-18 08:50:00|1289.7|1288.5|1288.3|1287.1|1290.1|1288.9|1288.3|1287.1|132
1637225700000|2021-11-18 08:55:00|1288.2|1287|1288.6|1287.4|1288.6|1287.4|1287.6|1286.4|52
1637226000000|2021-11-18 09:00:00|1288.4|1287.2|1290.4|1289.2|1290.5|1289.3|1288.3|1287.1|83
1637226300000|2021-11-18 09:05:00|1290.3|1289.1|1290.3|1289.1|1290.8|1289.6|1289.6|1288.4|154
1637226600000|2021-11-18 09:10:00|1290.2|1289|1291.1|1289.9|1291.1|1289.9|1290.2|1289|107
1637226900000|2021-11-18 09:15:00|1291.2|1290|1290.6|1289.4|1292|1290.8|1290.3|1289.1|83
1637227200000|2021-11-18 09:20:00|1290.3|1289.1|1290.8|1289.6|1290.8|1289.6|1290|1288.8|54
1637227500000|2021-11-18 09:25:00|1290.7|1289.5|1291.3|1290.1|1291.3|1290.1|1289.9|1288.7|47
1637227800000|2021-11-18 09:30:00|1291.1|1289.9|1290.8|1289.6|1291.8|1290.6|1290.6|1289.4|71
1637228100000|2021-11-18 09:35:00|1290.9|1289.7|1290.8|1289.6|1291.1|1289.9|1290.3|1289.1|40
1637228400000|2021-11-18 09:40:00|1290.7|1289.5|1290|1288.8|1290.7|1289.5|1290|1288.8|26
1637228700000|2021-11-18 09:45:00|1290.1|1288.9|1290.5|1289.3|1290.5|1289.3|1289.8|1288.6|77
1637229000000|2021-11-18 09:50:00|1290.6|1289.4|1291.1|1289.9|1291.3|1290.1|1290.6|1289.4|66
1637229300000|2021-11-18 09:55:00|1291|1289.8|1291.8|1290.6|1292|1290.8|1290.4|1289.2|55
1637229600000|2021-11-18 10:00:00|1291.6|1290.4|1290.6|1289.4|1291.6|1290.4|1290.6|1289.4|36
1637229900000|2021-11-18 10:05:00|1290.5|1289.3|1290.1|1288.9|1290.9|1289.7|1290|1288.8|79
1637230200000|2021-11-18 10:10:00|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1289.8|1288.6|78
1637230500000|2021-11-18 10:15:00|1290|1288.8|1289.3|1288.1|1290.1|1288.9|1288.8|1287.6|102
1637230800000|2021-11-18 10:20:00|1289.1|1287.9|1288.9|1287.7|1289.3|1288.1|1288|1286.8|46
1637231100000|2021-11-18 10:25:00|1288.8|1287.6|1290.2|1289|1290.6|1289.4|1288.3|1287.1|83
1637231400000|2021-11-18 10:30:00|1290|1288.8|1289|1287.8|1290.5|1289.3|1288.7|1287.5|34
1637231700000|2021-11-18 10:35:00|1288.9|1287.7|1288.8|1287.6|1289.6|1288.4|1288.8|1287.6|32
1637232000000|2021-11-18 10:40:00|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1288.8|1287.6|35
1637232300000|2021-11-18 10:45:00|1289.1|1287.9|1289.3|1288.1|1289.3|1288.1|1288.8|1287.6|32
1637232600000|2021-11-18 10:50:00|1289.2|1288|1288.8|1287.6|1289.3|1288.1|1288.8|1287.6|31
1637232900000|2021-11-18 10:55:00|1289.1|1287.9|1290.3|1289.1|1290.3|1289.1|1288.8|1287.6|54
1637233200000|2021-11-18 11:00:00|1289.7|1288.5|1289.3|1288.1|1289.8|1288.6|1289.3|1288.1|51
1637233500000|2021-11-18 11:05:00|1289.5|1288.3|1289.3|1288.1|1289.6|1288.4|1289.3|1288.1|20
1637233800000|2021-11-18 11:10:00|||||||||154
1637234100000|2021-11-18 11:15:00|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.3|1288.1|52
1637234400000|2021-11-18 11:20:00|1289.3|1288.1|1289.5|1288.3|1290|1288.8|1289.3|1288.1|35
1637234700000|2021-11-18 11:25:00|1290|1288.8|1291.7|1290.5|1291.7|1290.5|1289.8|1288.6|204
1637235000000|2021-11-18 11:30:00|1291.8|1290.6|1289.3|1288.1|1291.8|1290.6|1289.3|1288.1|153
1637235300000|2021-11-18 11:35:00|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.3|1288.1|71
1637235600000|2021-11-18 11:40:00|1289.4|1288.2|1288.1|1286.9|1289.6|1288.4|1288.1|1286.9|54
1637235900000|2021-11-18 11:45:00|1288|1286.8|1287.3|1286.1|1288|1286.8|1287|1285.8|47
1637236200000|2021-11-18 11:50:00|1287.2|1286|1286.6|1285.4|1287.3|1286.1|1286.3|1285.1|55
1637236500000|2021-11-18 11:55:00|1286.4|1285.2|1286.3|1285.1|1286.7|1285.5|1286.2|1285|43
1637236800000|2021-11-18 12:00:00|1286.2|1285|1287.3|1286.1|1287.3|1286.1|1286.2|1285|84
1637237100000|2021-11-18 12:05:00|1287.2|1286|1287.3|1286.1|1287.3|1286.1|1286.7|1285.5|69
1637237400000|2021-11-18 12:10:00|1287.1|1285.9|1287|1285.8|1287.6|1286.4|1287|1285.8|82
1637237700000|2021-11-18 12:15:00|1286.8|1285.6|1287.3|1286.1|1287.7|1286.5|1286.5|1285.3|78
1637238000000|2021-11-18 12:20:00|1287.2|1286|1287|1285.8|1287.5|1286.3|1287|1285.8|43
1637238300000|2021-11-18 12:25:00|1286.8|1285.6|1287.5|1286.3|1287.5|1286.3|1286.8|1285.6|106
1637238600000|2021-11-18 12:30:00|1287.4|1286.2|1287.4|1286.2|1288.3|1287.1|1287.2|1286|86
1637238900000|2021-11-18 12:35:00|1287.3|1286.1|1287.1|1285.9|1287.5|1286.3|1286.5|1285.3|77
1637239200000|2021-11-18 12:40:00|1287|1285.8|1287.7|1286.5|1287.8|1286.6|1286.8|1285.6|52
1637239500000|2021-11-18 12:45:00|1287.8|1286.6|1288|1286.8|1288.7|1287.5|1287.8|1286.6|107
1637239800000|2021-11-18 12:50:00|1288.1|1286.9|1287.8|1286.6|1288.3|1287.1|1287.6|1286.4|90
1637240100000|2021-11-18 12:55:00|1287.9|1286.7|1287.6|1286.4|1288.1|1286.9|1287|1285.8|95
1637240400000|2021-11-18 13:00:00|1287.5|1286.3|1287.3|1286.1|1287.8|1286.6|1286.8|1285.6|154
1637240700000|2021-11-18 13:05:00|1287.5|1286.3|1288.1|1286.9|1288.1|1286.9|1287.3|1286.1|96
1637241000000|2021-11-18 13:10:00|1288|1286.8|1288|1286.8|1288.1|1286.9|1287.6|1286.4|53
1637241300000|2021-11-18 13:15:00|1288.1|1286.9|1288.3|1287.1|1288.3|1287.1|1287.3|1286.1|157
1637241600000|2021-11-18 13:20:00|1288.2|1287|1289.4|1288.2|1289.5|1288.3|1287.8|1286.6|325
1637241900000|2021-11-18 13:25:00|1289.3|1288.1|1288.3|1287.1|1289.4|1288.2|1287.5|1286.3|276
1637242200000|2021-11-18 13:30:00|1288.4|1287.2|1288|1286.8|1289.4|1288.2|1287|1285.8|1189
1637242500000|2021-11-18 13:35:00|1288.2|1287|1286.8|1285.6|1288.2|1287|1286.8|1285.6|350
1637242800000|2021-11-18 13:40:00|1287|1285.8|1287.3|1286.1|1287.5|1286.3|1287|1285.8|193
1637245800000|2021-11-18 14:30:00|1287.6|1286.4|1285.1|1283.9|1291.1|1289.9|1284.6|1283.4|3599
1637246100000|2021-11-18 14:35:00|1285.4|1284.2|1286.4|1285.2|1288.6|1287.4|1283.3|1282.1|1811
1637246400000|2021-11-18 14:40:00|1286.1|1284.9|1288.3|1287.1|1288.3|1287.1|1285.4|1284.2|931
1637246700000|2021-11-18 14:45:00|1288.4|1287.2|1288.9|1287.7|1290.6|1289.4|1287.9|1286.7|951
1637247000000|2021-11-18 14:50:00|1289|1287.8|1289.4|1288.2|1290.1|1288.9|1288.1|1286.9|643
1637247300000|2021-11-18 14:55:00|1289.5|1288.3|1290.6|1289.4|1290.8|1289.6|1289.1|1287.9|772
1637247600000|2021-11-18 15:00:00|1290.5|1289.3|1288.9|1287.7|1290.9|1289.7|1287.9|1286.7|867
1637247900000|2021-11-18 15:05:00|1289.1|1287.9|1288.4|1287.2|1289.4|1288.2|1287.4|1286.2|621
1637248200000|2021-11-18 15:10:00|1288.1|1286.9|1287.1|1285.9|1288.1|1286.9|1286.8|1285.6|577
1637248500000|2021-11-18 15:15:00|1286.9|1285.7|1286.3|1285.1|1286.9|1285.7|1284.6|1283.4|1448
1637248800000|2021-11-18 15:20:00|1286.2|1285|1286.3|1285.1|1286.5|1285.3|1285.3|1284.1|520
1637249100000|2021-11-18 15:25:00|1286.2|1285|1286.8|1285.6|1287.3|1286.1|1286.1|1284.9|584
1637249400000|2021-11-18 15:30:00|1286.7|1285.5|1283.8|1282.6|1287.3|1286.1|1283.8|1282.6|755
1637249700000|2021-11-18 15:35:00|1283.9|1282.7|1284.3|1283.1|1286.5|1285.3|1283.8|1282.6|588
1637250000000|2021-11-18 15:40:00|1284.4|1283.2|1284.1|1282.9|1284.8|1283.6|1282.9|1281.7|652
1637250300000|2021-11-18 15:45:00|1283.9|1282.7|1282.9|1281.7|1283.9|1282.7|1282.1|1280.9|818
1637250600000|2021-11-18 15:50:00|1282.7|1281.5|1280.4|1279.2|1283.6|1282.4|1279.6|1278.4|2395
1637250900000|2021-11-18 15:55:00|1280.3|1279.1|1279.6|1278.4|1281.2|1280|1279.4|1278.2|501
1637251200000|2021-11-18 16:00:00|1279.8|1278.6|1277.8|1276.6|1280.1|1278.9|1277.1|1275.9|1161
1637251500000|2021-11-18 16:05:00|1277.9|1276.7|1275.3|1274.1|1278.3|1277.1|1273.2|1272|1144
1637251800000|2021-11-18 16:10:00|1275.1|1273.9|1275.2|1274|1276.4|1275.2|1274.3|1273.1|472
1637252100000|2021-11-18 16:15:00|1275.3|1274.1|1275.9|1274.7|1276.6|1275.4|1273.9|1272.7|498
1637252400000|2021-11-18 16:20:00|1276.1|1274.9|1276.2|1275|1276.4|1275.2|1275.1|1273.9|452
1637252700000|2021-11-18 16:25:00|1276.1|1274.9|1275.4|1274.2|1277.1|1275.9|1274.3|1273.1|569
1637253000000|2021-11-18 16:30:00|1275.1|1273.9|1276.4|1275.2|1276.7|1275.5|1274.6|1273.4|422
1637253300000|2021-11-18 16:35:00|1276.5|1275.3|1278.9|1277.7|1280.6|1279.4|1276.5|1275.3|1029
1637253600000|2021-11-18 16:40:00|1279|1277.8|1278.4|1277.2|1279.3|1278.1|1278.1|1276.9|352
1637253900000|2021-11-18 16:45:00|1278.2|1277|1275.6|1274.4|1278.9|1277.7|1275.6|1274.4|537
1637254200000|2021-11-18 16:50:00|1275.4|1274.2|1274.9|1273.7|1275.4|1274.2|1274.4|1273.2|345
1637254500000|2021-11-18 16:55:00|1275|1273.8|1276|1274.8|1276.7|1275.5|1274.8|1273.6|292
1637254800000|2021-11-18 17:00:00|1275.9|1274.7|1274.4|1273.2|1276.3|1275.1|1273.5|1272.3|1677
1637255100000|2021-11-18 17:05:00|1274.6|1273.4|1271.6|1270.4|1275|1273.8|1271.1|1269.9|1382
1637255400000|2021-11-18 17:10:00|1271.8|1270.6|1271.8|1270.6|1272.1|1270.9|1270.8|1269.6|503
1637255700000|2021-11-18 17:15:00|1271.6|1270.4|1269|1267.8|1271.6|1270.4|1269|1267.8|1042
1637256000000|2021-11-18 17:20:00|1269.1|1267.9|1269.9|1268.7|1270.6|1269.4|1268.3|1267.1|820
1637256300000|2021-11-18 17:25:00|1270|1268.8|1271.5|1270.3|1272|1270.8|1269.6|1268.4|482
1637256600000|2021-11-18 17:30:00|1271.4|1270.2|1271.8|1270.6|1272.4|1271.2|1270.4|1269.2|628
1637256900000|2021-11-18 17:35:00|1271.9|1270.7|1272.4|1271.2|1272.4|1271.2|1271|1269.8|291
1637257200000|2021-11-18 17:40:00|1272.5|1271.3|1273.9|1272.7|1274.1|1272.9|1272.1|1270.9|537
1637257500000|2021-11-18 17:45:00|1273.8|1272.6|1271.9|1270.7|1273.8|1272.6|1271.6|1270.4|673
1637257800000|2021-11-18 17:50:00|1272.1|1270.9|1272|1270.8|1272.7|1271.5|1271.7|1270.5|290
1637258100000|2021-11-18 17:55:00|1271.6|1270.4|1270.6|1269.4|1272|1270.8|1270.2|1269|499
1637258400000|2021-11-18 18:00:00|1270.7|1269.5|1270.4|1269.2|1271.1|1269.9|1270.1|1268.9|1063
1637258700000|2021-11-18 18:05:00|1270.6|1269.4|1269|1267.8|1270.7|1269.5|1269|1267.8|592
1637259000000|2021-11-18 18:10:00|1268.9|1267.7|1268.4|1267.2|1269.1|1267.9|1268.4|1267.2|579
1637259300000|2021-11-18 18:15:00|1268.1|1266.9|1270.7|1269.5|1270.8|1269.6|1267.9|1266.7|492
1637259600000|2021-11-18 18:20:00|1270.8|1269.6|1270.3|1269.1|1271.4|1270.2|1269.5|1268.3|468
1637259900000|2021-11-18 18:25:00|1270.4|1269.2|1270.2|1269|1270.7|1269.5|1269.9|1268.7|178
1637260200000|2021-11-18 18:30:00|1270.4|1269.2|1269.9|1268.7|1271.2|1270|1269.9|1268.7|313
1637260500000|2021-11-18 18:35:00|1270|1268.8|1271.2|1270|1271.5|1270.3|1269.7|1268.5|278
1637260800000|2021-11-18 18:40:00|1271.1|1269.9|1270.7|1269.5|1271.7|1270.5|1270.4|1269.2|461
1637261100000|2021-11-18 18:45:00|1270.8|1269.6|1271.1|1269.9|1271.7|1270.5|1270.5|1269.3|338
1637261400000|2021-11-18 18:50:00|1271|1269.8|1270.2|1269|1271.5|1270.3|1269.9|1268.7|284
1637261700000|2021-11-18 18:55:00|1270.5|1269.3|1269.7|1268.5|1271|1269.8|1269.4|1268.2|440
1637262000000|2021-11-18 19:00:00|1269.8|1268.6|1269.7|1268.5|1270|1268.8|1268.7|1267.5|1836
1637262300000|2021-11-18 19:05:00|1269.6|1268.4|1268.1|1266.9|1269.6|1268.4|1267.8|1266.6|587
1637262600000|2021-11-18 19:10:00|1268.2|1267|1270.4|1269.2|1271|1269.8|1267.7|1266.5|2590
1637262900000|2021-11-18 19:15:00|1270.3|1269.1|1270.4|1269.2|1271.5|1270.3|1269.9|1268.7|1837
1637283600000|2021-11-19 01:00:00|1271.7|1270.5|1273.3|1272.1|1273.9|1272.7|1271.3|1270.1|431
1637283900000|2021-11-19 01:05:00|1273.4|1272.2|1275|1273.8|1275.3|1274.1|1273|1271.8|488
1637284200000|2021-11-19 01:10:00|1274.8|1273.6|1274.1|1272.9|1274.8|1273.6|1273.5|1272.3|386
1637284500000|2021-11-19 01:15:00|1274|1272.8|1274.6|1273.4|1275.2|1274|1273.7|1272.5|500
1637284800000|2021-11-19 01:20:00|1274.8|1273.6|1275.7|1274.5|1275.8|1274.6|1274.6|1273.4|784
1637285100000|2021-11-19 01:25:00|1275.8|1274.6|1275.6|1274.4|1276.2|1275|1275.4|1274.2|80
1637285400000|2021-11-19 01:30:00|1275.7|1274.5|1276.6|1275.4|1276.6|1275.4|1275.7|1274.5|117
1637285700000|2021-11-19 01:35:00|1276.8|1275.6|1278.1|1276.9|1278.1|1276.9|1276.6|1275.4|94
1637286000000|2021-11-19 01:40:00|1278.2|1277|1278.1|1276.9|1278.4|1277.2|1277.9|1276.7|169
1637286300000|2021-11-19 01:45:00|1278.2|1277|1277.9|1276.7|1278.2|1277|1277.1|1275.9|338
1637286600000|2021-11-19 01:50:00|1277.8|1276.6|1277.9|1276.7|1278.4|1277.2|1277.7|1276.5|165
1637286900000|2021-11-19 01:55:00|1277.6|1276.4|1276.8|1275.6|1277.7|1276.5|1276.7|1275.5|194
1637287200000|2021-11-19 02:00:00|1276.7|1275.5|1277.4|1276.2|1277.4|1276.2|1276.6|1275.4|76
1637287500000|2021-11-19 02:05:00|1277.3|1276.1|1277.8|1276.6|1277.8|1276.6|1277.3|1276.1|41
1637287800000|2021-11-19 02:10:00|1277.7|1276.5|1278.1|1276.9|1278.2|1277|1277.6|1276.4|33
1637288100000|2021-11-19 02:15:00|1278|1276.8|1277.2|1276|1278.1|1276.9|1276.9|1275.7|69
1637288400000|2021-11-19 02:20:00|||||||||46
1637288700000|2021-11-19 02:25:00|1277.4|1276.2|1277.2|1276|1277.4|1276.2|1277.2|1276|34
1637289000000|2021-11-19 02:30:00|1277.3|1276.1|1277.7|1276.5|1277.8|1276.6|1277.2|1276|38
1637289300000|2021-11-19 02:35:00|1277.6|1276.4|1277.4|1276.2|1278.1|1276.9|1277.4|1276.2|111
1637289600000|2021-11-19 02:40:00|1277.6|1276.4|1277.7|1276.5|1277.9|1276.7|1277.4|1276.2|89
1637289900000|2021-11-19 02:45:00|1277.9|1276.7|1278.4|1277.2|1278.4|1277.2|1277.7|1276.5|216
1637290200000|2021-11-19 02:50:00|1278.3|1277.1|1278.4|1277.2|1278.6|1277.4|1278.2|1277|94
1637290500000|2021-11-19 02:55:00|1278.6|1277.4|1279.2|1278|1279.3|1278.1|1278.5|1277.3|156
1637290800000|2021-11-19 03:00:00|1279.3|1278.1|1279.2|1278|1279.4|1278.2|1279.1|1277.9|32
1637291100000|2021-11-19 03:05:00|1279.3|1278.1|1279.4|1278.2|1280.1|1278.9|1279.3|1278.1|106
1637291400000|2021-11-19 03:10:00|1279.6|1278.4|1279.9|1278.7|1280.1|1278.9|1279.4|1278.2|71
1637291700000|2021-11-19 03:15:00|1280.1|1278.9|1279.9|1278.7|1280.1|1278.9|1279.7|1278.5|47
1637292000000|2021-11-19 03:20:00|1280|1278.8|1279.4|1278.2|1280.1|1278.9|1279.3|1278.1|26
1637292300000|2021-11-19 03:25:00|1279.1|1277.9|1279.4|1278.2|1279.4|1278.2|1278.9|1277.7|23
1637292600000|2021-11-19 03:30:00|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|22
1637292900000|2021-11-19 03:35:00|1279.3|1278.1|1279.4|1278.2|1279.6|1278.4|1279.3|1278.1|8
1637293200000|2021-11-19 03:40:00|||||||||5
1637293500000|2021-11-19 03:45:00|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1278.9|1277.7|23
1637293800000|2021-11-19 03:50:00|1278.9|1277.7|1279.1|1277.9|1279.2|1278|1278.9|1277.7|20
1637294100000|2021-11-19 03:55:00|1279|1277.8|1278.6|1277.4|1279.2|1278|1278.6|1277.4|19
1637294400000|2021-11-19 04:00:00|1278.5|1277.3|1278.3|1277.1|1278.5|1277.3|1278.1|1276.9|26
1637294700000|2021-11-19 04:05:00|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278|1276.8|22
1637295000000|2021-11-19 04:10:00|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278|1276.8|24
1637295300000|2021-11-19 04:15:00|1278.1|1276.9|1278.1|1276.9|1278.2|1277|1277.9|1276.7|15
1637295600000|2021-11-19 04:20:00|1278.2|1277|1278.2|1277|1278.2|1277|1277.9|1276.7|15
1637295900000|2021-11-19 04:25:00|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|7
1637296200000|2021-11-19 04:30:00|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.7|1276.5|27
1637296500000|2021-11-19 04:35:00|1277.8|1276.6|1277.7|1276.5|1277.9|1276.7|1277.7|1276.5|11
1637296800000|2021-11-19 04:40:00|1277.8|1276.6|1277.9|1276.7|1277.9|1276.7|1277.8|1276.6|5
1637297100000|2021-11-19 04:45:00|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|13
1637297400000|2021-11-19 04:50:00|1278|1276.8|1278.2|1277|1278.2|1277|1277.9|1276.7|6
1637297700000|2021-11-19 04:55:00|1278|1276.8|1277.9|1276.7|1278.1|1276.9|1277.9|1276.7|10
1637298000000|2021-11-19 05:00:00|1278.1|1276.9|1278.4|1277.2|1278.5|1277.3|1278|1276.8|25
1637298300000|2021-11-19 05:05:00|1278.2|1277|1278.3|1277.1|1278.5|1277.3|1278.2|1277|9
1637298600000|2021-11-19 05:10:00|1278.4|1277.2|1278.4|1277.2|1278.5|1277.3|1278.2|1277|11
1637298900000|2021-11-19 05:15:00|1278.5|1277.3|1278.6|1277.4|1278.6|1277.4|1278.4|1277.2|2
1637299200000|2021-11-19 05:20:00|1278.7|1277.5|1278.7|1277.5|1279|1277.8|1278.6|1277.4|6
1637299500000|2021-11-19 05:25:00|1278.8|1277.6|1279.1|1277.9|1279.1|1277.9|1278.8|1277.6|5
1637299800000|2021-11-19 05:30:00|1279|1277.8|1279.5|1278.3|1279.7|1278.5|1278.5|1277.3|111
1637300100000|2021-11-19 05:35:00|1279.4|1278.2|1280.3|1279.1|1280.6|1279.4|1279.2|1278|64
1637300400000|2021-11-19 05:40:00|1280.4|1279.2|1279.1|1277.9|1280.4|1279.2|1279|1277.8|27
1637300700000|2021-11-19 05:45:00|1279|1277.8|1279.2|1278|1279.4|1278.2|1279|1277.8|25
1637301000000|2021-11-19 05:50:00|1279.3|1278.1|1279.1|1277.9|1279.9|1278.7|1279.1|1277.9|23
1637301300000|2021-11-19 05:55:00|1279.2|1278|1279|1277.8|1279.2|1278|1279|1277.8|14
1637301600000|2021-11-19 06:00:00|1279.1|1277.9|1279.7|1278.5|1279.8|1278.6|1279|1277.8|11
1637301900000|2021-11-19 06:05:00|1279.8|1278.6|1279.9|1278.7|1280.2|1279|1279.8|1278.6|19
1637302200000|2021-11-19 06:10:00|1280|1278.8|1279.8|1278.6|1280.5|1279.3|1279.7|1278.5|14
1637302500000|2021-11-19 06:15:00|1279.9|1278.7|1280.2|1279|1280.4|1279.2|1279.7|1278.5|45
1637302800000|2021-11-19 06:20:00|1280.5|1279.3|1280.6|1279.4|1281|1279.8|1280.5|1279.3|27
1637303100000|2021-11-19 06:25:00|1280.7|1279.5|1281|1279.8|1281.2|1280|1280.7|1279.5|37
1637303400000|2021-11-19 06:30:00|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|37
1637303700000|2021-11-19 06:35:00|1281.2|1280|1281|1279.8|1281.7|1280.5|1281|1279.8|86
1637304000000|2021-11-19 06:40:00|1281.2|1280|1281.2|1280|1281.4|1280.2|1281|1279.8|32
1637304300000|2021-11-19 06:45:00|1281.3|1280.1|1281.3|1280.1|1282.1|1280.9|1281.2|1280|109
1637304600000|2021-11-19 06:50:00|1281.1|1279.9|1281.8|1280.6|1281.8|1280.6|1280.8|1279.6|111
1637304900000|2021-11-19 06:55:00|1281.6|1280.4|1281.3|1280.1|1281.6|1280.4|1280.9|1279.7|53
1637305200000|2021-11-19 07:00:00|1281.2|1280|1280.8|1279.6|1281.5|1280.3|1280.8|1279.6|53
1637305500000|2021-11-19 07:05:00|1280.7|1279.5|1280.6|1279.4|1280.8|1279.6|1280.5|1279.3|17
1637305800000|2021-11-19 07:10:00|1280.7|1279.5|1280.5|1279.3|1280.8|1279.6|1280.5|1279.3|12
1637306100000|2021-11-19 07:15:00|1280.6|1279.4|1280.8|1279.6|1280.8|1279.6|1280.5|1279.3|18
1637306400000|2021-11-19 07:20:00|1280.7|1279.5|1280.6|1279.4|1280.8|1279.6|1280.5|1279.3|24
1637306700000|2021-11-19 07:25:00|1280.5|1279.3|1279.9|1278.7|1280.6|1279.4|1279.5|1278.3|56
1637307000000|2021-11-19 07:30:00|1279.8|1278.6|1280|1278.8|1280.3|1279.1|1279.3|1278.1|48
1637307300000|2021-11-19 07:35:00|1279.9|1278.7|1280|1278.8|1280.1|1278.9|1279.8|1278.6|15
1637307600000|2021-11-19 07:40:00|1279.9|1278.7|1279.1|1277.9|1279.9|1278.7|1279.1|1277.9|24
1637307900000|2021-11-19 07:45:00|1279.2|1278|1278.9|1277.7|1279.2|1278|1278.7|1277.5|46
1637308200000|2021-11-19 07:50:00|1279|1277.8|1278.8|1277.6|1279|1277.8|1278.8|1277.6|8
1637308500000|2021-11-19 07:55:00|1279|1277.8|1278.9|1277.7|1279.2|1278|1278.8|1277.6|16
1637308800000|2021-11-19 08:00:00|1279.1|1277.9|1277.5|1276.3|1279.3|1278.1|1277.3|1276.1|79
1637309100000|2021-11-19 08:05:00|1277.3|1276.1|1277.5|1276.3|1277.8|1276.6|1276.8|1275.6|61
1637309400000|2021-11-19 08:10:00|1277.7|1276.5|1277.2|1276|1277.7|1276.5|1277|1275.8|56
1637309700000|2021-11-19 08:15:00|1277.3|1276.1|1277.8|1276.6|1277.8|1276.6|1277.3|1276.1|27
1637310000000|2021-11-19 08:20:00|1277.9|1276.7|1278|1276.8|1278.3|1277.1|1277.8|1276.6|27
1637310300000|2021-11-19 08:25:00|1278.1|1276.9|1277.6|1276.4|1278.1|1276.9|1277.6|1276.4|33
1637310600000|2021-11-19 08:30:00|1277.7|1276.5|1277.3|1276.1|1278.2|1277|1277.2|1276|40
1637310900000|2021-11-19 08:35:00|1277.4|1276.2|1276.8|1275.6|1277.5|1276.3|1276.5|1275.3|84
1637311200000|2021-11-19 08:40:00|1276.9|1275.7|1276.8|1275.6|1277.2|1276|1276.5|1275.3|16
1637311500000|2021-11-19 08:45:00|1276.6|1275.4|1275.3|1274.1|1276.8|1275.6|1275.2|1274|69
1637311800000|2021-11-19 08:50:00|1275.2|1274|1273.5|1272.3|1275.5|1274.3|1272.1|1270.9|377
1637312100000|2021-11-19 08:55:00|1273.7|1272.5|1273.5|1272.3|1273.8|1272.6|1273.2|1272|45
1637312400000|2021-11-19 09:00:00|1273.4|1272.2|1273.3|1272.1|1273.7|1272.5|1272.5|1271.3|65
1637312700000|2021-11-19 09:05:00|1273.2|1272|1272.4|1271.2|1273.3|1272.1|1272.3|1271.1|42
1637313000000|2021-11-19 09:10:00|1272.5|1271.3|1273|1271.8|1273.4|1272.2|1272.5|1271.3|46
1637313300000|2021-11-19 09:15:00|1273.1|1271.9|1273.3|1272.1|1273.4|1272.2|1272.7|1271.5|13
1637313600000|2021-11-19 09:20:00|1273.2|1272|1273.2|1272|1273.5|1272.3|1273.1|1271.9|14
1637313900000|2021-11-19 09:25:00|1273.1|1271.9|1271.8|1270.6|1273.3|1272.1|1271.4|1270.2|45
1637314200000|2021-11-19 09:30:00|1271.7|1270.5|1271.5|1270.3|1271.8|1270.6|1270.5|1269.3|102
1637314500000|2021-11-19 09:35:00|1271.4|1270.2|1270.2|1269|1271.5|1270.3|1270|1268.8|144
1637314800000|2021-11-19 09:40:00|1270|1268.8|1268.9|1267.7|1270.3|1269.1|1268.9|1267.7|74
1637315100000|2021-11-19 09:45:00|1269|1267.8|1269|1267.8|1269.8|1268.6|1268.2|1267|204
1637315400000|2021-11-19 09:50:00|1269.2|1268|1268.8|1267.6|1269.8|1268.6|1268.7|1267.5|101
1637315700000|2021-11-19 09:55:00|1268.7|1267.5|1270.3|1269.1|1270.5|1269.3|1268.7|1267.5|89
1637316000000|2021-11-19 10:00:00|1270.1|1268.9|1268.6|1267.4|1270.2|1269|1268.6|1267.4|73
1637316300000|2021-11-19 10:05:00|1268.3|1267.1|1265.5|1264.3|1268.6|1267.4|1265.3|1264.1|318
1637316600000|2021-11-19 10:10:00|1265.6|1264.4|1265.5|1264.3|1266.3|1265.1|1265.5|1264.3|183
1637316900000|2021-11-19 10:15:00|1265.6|1264.4|1264.8|1263.6|1265.6|1264.4|1264.5|1263.3|183
1637317200000|2021-11-19 10:20:00|1264.5|1263.3|1265.5|1264.3|1265.8|1264.6|1264|1262.8|145
1637317500000|2021-11-19 10:25:00|1265.3|1264.1|1266.5|1265.3|1266.7|1265.5|1265.3|1264.1|59
1637317800000|2021-11-19 10:30:00|1266.3|1265.1|1267.5|1266.3|1268.3|1267.1|1266.3|1265.1|156
1637318100000|2021-11-19 10:35:00|1267.4|1266.2|1267.2|1266|1268|1266.8|1267.2|1266|76
1637318400000|2021-11-19 10:40:00|1267.5|1266.3|1267.3|1266.1|1268.3|1267.1|1267.3|1266.1|25
1637318700000|2021-11-19 10:45:00|1267|1265.8|1267|1265.8|1267.3|1266.1|1267|1265.8|33
1637319000000|2021-11-19 10:50:00|1267.1|1265.9|1266.2|1265|1267.3|1266.1|1265.8|1264.6|70
1637319300000|2021-11-19 10:55:00|1266.3|1265.1|1266.3|1265.1|1266.4|1265.2|1265.8|1264.6|31
1637319600000|2021-11-19 11:00:00|1266.2|1265|1266.4|1265.2|1266.8|1265.6|1266.2|1265|45
1637319900000|2021-11-19 11:05:00|1266.3|1265.1|1264.8|1263.6|1266.3|1265.1|1264.5|1263.3|46
1637320200000|2021-11-19 11:10:00|1264.7|1263.5|1265.8|1264.6|1265.8|1264.6|1264.7|1263.5|23
1637320500000|2021-11-19 11:15:00|1265.6|1264.4|1266.2|1265|1266.6|1265.4|1265.6|1264.4|34
1637320800000|2021-11-19 11:20:00|1266.3|1265.1|1266.5|1265.3|1266.8|1265.6|1266.1|1264.9|18
1637321100000|2021-11-19 11:25:00|1266.4|1265.2|1265.6|1264.4|1266.5|1265.3|1265.1|1263.9|129
1637321400000|2021-11-19 11:30:00|1265.8|1264.6|1264.7|1263.5|1266.1|1264.9|1264.6|1263.4|45
1637321700000|2021-11-19 11:35:00|1264.8|1263.6|1265.1|1263.9|1265.3|1264.1|1264.6|1263.4|35
1637322000000|2021-11-19 11:40:00|1265.3|1264.1|1265.1|1263.9|1265.3|1264.1|1264.8|1263.6|30
1637322300000|2021-11-19 11:45:00|1265.2|1264|1264.1|1262.9|1265.3|1264.1|1264.1|1262.9|22
1637322600000|2021-11-19 11:50:00|1263.9|1262.7|1263.8|1262.6|1264.1|1262.9|1263|1261.8|142
1637322900000|2021-11-19 11:55:00|1264|1262.8|1263.6|1262.4|1264.5|1263.3|1263.2|1262|120
1637323200000|2021-11-19 12:00:00|1263.8|1262.6|1264.3|1263.1|1264.3|1263.1|1263.3|1262.1|52
1637323500000|2021-11-19 12:05:00|1264.5|1263.3|1264.4|1263.2|1264.8|1263.6|1264.3|1263.1|106
1637323800000|2021-11-19 12:10:00|1264.3|1263.1|1264.4|1263.2|1264.6|1263.4|1264.3|1263.1|40
1637324100000|2021-11-19 12:15:00|1264.3|1263.1|1262.9|1261.7|1264.3|1263.1|1262.9|1261.7|171
1637324400000|2021-11-19 12:20:00|1263|1261.8|1262.4|1261.2|1263.1|1261.9|1262.1|1260.9|147
1637324700000|2021-11-19 12:25:00|1262.3|1261.1|1263.1|1261.9|1263.1|1261.9|1262.1|1260.9|160
1637325000000|2021-11-19 12:30:00|1263|1261.8|1263.6|1262.4|1264.8|1263.6|1262.9|1261.7|269
1637325300000|2021-11-19 12:35:00|1263.5|1262.3|1263.4|1262.2|1263.9|1262.7|1262.6|1261.4|105
1637325600000|2021-11-19 12:40:00|1263.5|1262.3|1263.4|1262.2|1263.8|1262.6|1263|1261.8|97
1637325900000|2021-11-19 12:45:00|1263.2|1262|1264.4|1263.2|1264.8|1263.6|1263.1|1261.9|119
1637326200000|2021-11-19 12:50:00|1264.2|1263|1264.7|1263.5|1264.7|1263.5|1263.3|1262.1|98
1637326500000|2021-11-19 12:55:00|1264.8|1263.6|1265.1|1263.9|1265.1|1263.9|1264.3|1263.1|249
1637326800000|2021-11-19 13:00:00|1264.9|1263.7|1263.6|1262.4|1265.9|1264.7|1263.6|1262.4|229
1637327100000|2021-11-19 13:05:00|1263.5|1262.3|1265.6|1264.4|1265.8|1264.6|1263.4|1262.2|191
1637327400000|2021-11-19 13:10:00|1266|1264.8|1266.8|1265.6|1267.3|1266.1|1265.6|1264.4|181
1637327700000|2021-11-19 13:15:00|1266.6|1265.4|1265.1|1263.9|1266.8|1265.6|1264.5|1263.3|157
1637328000000|2021-11-19 13:20:00|1265.3|1264.1|1265.7|1264.5|1266.3|1265.1|1265.2|1264|69
1637328300000|2021-11-19 13:25:00|1265.6|1264.4|1266|1264.8|1266.1|1264.9|1265.1|1263.9|120
1637328600000|2021-11-19 13:30:00|1265.9|1264.7|1267.4|1266.2|1267.4|1266.2|1265.8|1264.6|123
1637328900000|2021-11-19 13:35:00|1267.5|1266.3|1267.6|1266.4|1267.6|1266.4|1266.6|1265.4|181
1637329200000|2021-11-19 13:40:00|1267.4|1266.2|1268.1|1266.9|1268.9|1267.7|1267.4|1266.2|176
1637332200000|2021-11-19 14:30:00|1270|1268.8|1270.7|1269.5|1274|1272.8|1269.8|1268.6|2275
1637332500000|2021-11-19 14:35:00|1270.8|1269.6|1271.6|1270.4|1273.5|1272.3|1269.9|1268.7|1118
1637332800000|2021-11-19 14:40:00|1271.7|1270.5|1273.9|1272.7|1273.9|1272.7|1269.2|1268|2013
1637333100000|2021-11-19 14:45:00|1274.6|1273.4|1276.6|1275.4|1277.9|1276.7|1274.5|1273.3|1369
1637333400000|2021-11-19 14:50:00|1276.5|1275.3|1276.3|1275.1|1277.3|1276.1|1274.5|1273.3|748
1637333700000|2021-11-19 14:55:00|1276.1|1274.9|1274.1|1272.9|1277.1|1275.9|1273.9|1272.7|485
1637334000000|2021-11-19 15:00:00|1274|1272.8|1273.6|1272.4|1274.5|1273.3|1272.6|1271.4|496
1637334300000|2021-11-19 15:05:00|1273.4|1272.2|1274.3|1273.1|1274.5|1273.3|1272.6|1271.4|472
1637334600000|2021-11-19 15:10:00|1274.4|1273.2|1274.6|1273.4|1274.6|1273.4|1273.6|1272.4|451
1637334900000|2021-11-19 15:15:00|1274.8|1273.6|1274.4|1273.2|1274.8|1273.6|1272.6|1271.4|484
1637335200000|2021-11-19 15:20:00|1274.3|1273.1|1273.9|1272.7|1274.7|1273.5|1273.1|1271.9|930
1637335500000|2021-11-19 15:25:00|1274|1272.8|1272.9|1271.7|1274.5|1273.3|1271.9|1270.7|648
1637335800000|2021-11-19 15:30:00|1273|1271.8|1273.4|1272.2|1273.4|1272.2|1271|1269.8|667
1637336100000|2021-11-19 15:35:00|1273.3|1272.1|1272.6|1271.4|1273.3|1272.1|1271.7|1270.5|273
1637336400000|2021-11-19 15:40:00|1272.5|1271.3|1272.7|1271.5|1272.9|1271.7|1271.9|1270.7|213
1637336700000|2021-11-19 15:45:00|1272.6|1271.4|1273.1|1271.9|1273.8|1272.6|1272|1270.8|631
1637337000000|2021-11-19 15:50:00|1273.3|1272.1|1273.2|1272|1275.8|1274.6|1272.8|1271.6|593
1637337300000|2021-11-19 15:55:00|1273.1|1271.9|1272.7|1271.5|1273.2|1272|1272.1|1270.9|1055
1637337600000|2021-11-19 16:00:00|1272.9|1271.7|1272.7|1271.5|1272.9|1271.7|1272.2|1271|210
1637337900000|2021-11-19 16:05:00|1272.6|1271.4|1270.9|1269.7|1272.7|1271.5|1270.7|1269.5|407
1637338200000|2021-11-19 16:10:00|1271.1|1269.9|1269.9|1268.7|1272|1270.8|1269.2|1268|521
1637338500000|2021-11-19 16:15:00|1269.8|1268.6|1272.6|1271.4|1272.6|1271.4|1269.7|1268.5|318
1637338800000|2021-11-19 16:20:00|1272.4|1271.2|1272.7|1271.5|1273.4|1272.2|1271.9|1270.7|340
1637339100000|2021-11-19 16:25:00|1272.6|1271.4|1272.9|1271.7|1273.5|1272.3|1272.6|1271.4|231
1637339400000|2021-11-19 16:30:00|1272.8|1271.6|1270.9|1269.7|1272.9|1271.7|1270.4|1269.2|277
1637339700000|2021-11-19 16:35:00|1270.8|1269.6|1271.5|1270.3|1271.7|1270.5|1270.6|1269.4|173
1637340000000|2021-11-19 16:40:00|1271.4|1270.2|1269.9|1268.7|1271.4|1270.2|1269.6|1268.4|174
1637340300000|2021-11-19 16:45:00|1270.1|1268.9|1269.2|1268|1270.4|1269.2|1268.7|1267.5|768
1637340600000|2021-11-19 16:50:00|1269|1267.8|1267.2|1266|1269.2|1268|1267.2|1266|330
1637340900000|2021-11-19 16:55:00|1267.3|1266.1|1268.1|1266.9|1268.4|1267.2|1267.2|1266|403
1637341200000|2021-11-19 17:00:00|1268.2|1267|1269.2|1268|1269.9|1268.7|1268.1|1266.9|248
1637341500000|2021-11-19 17:05:00|1269.1|1267.9|1270.1|1268.9|1270.5|1269.3|1268.9|1267.7|201
1637341800000|2021-11-19 17:10:00|1270.2|1269|1271.4|1270.2|1271.4|1270.2|1268.9|1267.7|474
1637342100000|2021-11-19 17:15:00|1271.5|1270.3|1271.4|1270.2|1272.9|1271.7|1271.4|1270.2|459
1637342400000|2021-11-19 17:20:00|1271.6|1270.4|1271.7|1270.5|1272|1270.8|1270.9|1269.7|181
1637342700000|2021-11-19 17:25:00|1271.6|1270.4|1270.7|1269.5|1271.9|1270.7|1270.7|1269.5|168
1637343000000|2021-11-19 17:30:00|1270.6|1269.4|1270.9|1269.7|1271.4|1270.2|1270.6|1269.4|165
1637343300000|2021-11-19 17:35:00|1271.1|1269.9|1271|1269.8|1271.9|1270.7|1270.7|1269.5|207
1637343600000|2021-11-19 17:40:00|1270.9|1269.7|1270.4|1269.2|1271|1269.8|1269.2|1268|469
1637343900000|2021-11-19 17:45:00|1270.6|1269.4|1270.2|1269|1270.9|1269.7|1269.2|1268|363
1637344200000|2021-11-19 17:50:00|1270.3|1269.1|1269.4|1268.2|1270.6|1269.4|1268.9|1267.7|410
1637344500000|2021-11-19 17:55:00|1269.3|1268.1|1269.4|1268.2|1270.4|1269.2|1268.9|1267.7|270
1637344800000|2021-11-19 18:00:00|1269.5|1268.3|1269.4|1268.2|1269.7|1268.5|1268.9|1267.7|287
1637345100000|2021-11-19 18:05:00|1269.5|1268.3|1268.6|1267.4|1269.5|1268.3|1268|1266.8|278
1637345400000|2021-11-19 18:10:00|1268.7|1267.5|1269.3|1268.1|1269.3|1268.1|1267.6|1266.4|265
1637345700000|2021-11-19 18:15:00|1269.5|1268.3|1269.3|1268.1|1269.6|1268.4|1268.3|1267.1|275
1637346000000|2021-11-19 18:20:00|1269.1|1267.9|1268.8|1267.6|1269.8|1268.6|1268.6|1267.4|328
1637346300000|2021-11-19 18:25:00|1268.6|1267.4|1268.3|1267.1|1269.3|1268.1|1268.3|1267.1|229
1637346600000|2021-11-19 18:30:00|1268.1|1266.9|1266.8|1265.6|1268.3|1267.1|1266.8|1265.6|322
1637346900000|2021-11-19 18:35:00|1267|1265.8|1266.4|1265.2|1267|1265.8|1265.4|1264.2|531
1637347200000|2021-11-19 18:40:00|1266.3|1265.1|1266.4|1265.2|1267.1|1265.9|1266.3|1265.1|301
1637347500000|2021-11-19 18:45:00|1266.3|1265.1|1265.9|1264.7|1266.4|1265.2|1265.4|1264.2|381
1637347800000|2021-11-19 18:50:00|1266.1|1264.9|1265.8|1264.6|1267.1|1265.9|1265.4|1264.2|555
1637348100000|2021-11-19 18:55:00|1265.9|1264.7|1265.7|1264.5|1266.1|1264.9|1265.4|1264.2|307
1637348400000|2021-11-19 19:00:00|1265.6|1264.4|1266.1|1264.9|1266.5|1265.3|1265.3|1264.1|674
1637348700000|2021-11-19 19:05:00|1265.9|1264.7|1268.6|1267.4|1268.8|1267.6|1265.9|1264.7|1182
1637349000000|2021-11-19 19:10:00|1268.7|1267.5|1268.4|1267.2|1269.9|1268.7|1268.1|1266.9|3974
1637349300000|2021-11-19 19:15:00|1268.6|1267.4|1270|1268.8|1270.1|1268.9|1268.3|1267.1|693
1637542800000|2021-11-22 01:00:00|1270.3|1269.1|1269|1267.8|1271.3|1270.1|1269|1267.8|536
1637543100000|2021-11-22 01:05:00|1269.2|1268|1267.9|1266.7|1269.5|1268.3|1267.2|1266|336
1637543400000|2021-11-22 01:10:00|1268|1266.8|1268.2|1267|1268.5|1267.3|1267.5|1266.3|56
1637543700000|2021-11-22 01:15:00|1268.1|1266.9|1265.7|1264.5|1268.5|1267.3|1265.7|1264.5|200
1637544000000|2021-11-22 01:20:00|1265.8|1264.6|1267.2|1266|1267.2|1266|1265.8|1264.6|135
1637544300000|2021-11-22 01:25:00|1267.3|1266.1|1267.7|1266.5|1267.7|1266.5|1266.5|1265.3|57
1637544600000|2021-11-22 01:30:00|1267.5|1266.3|1268.8|1267.6|1268.8|1267.6|1267.5|1266.3|33
1637544900000|2021-11-22 01:35:00|1268.7|1267.5|1269.2|1268|1269.8|1268.6|1268.7|1267.5|50
1637545200000|2021-11-22 01:40:00|1269.3|1268.1|1268|1266.8|1269.6|1268.4|1268|1266.8|69
1637545500000|2021-11-22 01:45:00|1267.9|1266.7|1267.3|1266.1|1268.2|1267|1267|1265.8|124
1637545800000|2021-11-22 01:50:00|1267.2|1266|1268.5|1267.3|1268.7|1267.5|1267.2|1266|90
1637546100000|2021-11-22 01:55:00|1268.4|1267.2|1268.7|1267.5|1268.7|1267.5|1268|1266.8|23
1637546400000|2021-11-22 02:00:00|1268.5|1267.3|1268.5|1267.3|1268.8|1267.6|1268.2|1267|68
1637546700000|2021-11-22 02:05:00|1268.4|1267.2|1268.4|1267.2|1268.7|1267.5|1268|1266.8|48
1637547000000|2021-11-22 02:10:00|1268.3|1267.1|1268.2|1267|1268.7|1267.5|1268.1|1266.9|6
1637547300000|2021-11-22 02:15:00|1268.1|1266.9|1268.4|1267.2|1268.5|1267.3|1268|1266.8|24
1637547600000|2021-11-22 02:20:00|1268.5|1267.3|1268|1266.8|1268.5|1267.3|1268|1266.8|33
1637547900000|2021-11-22 02:25:00|1267.9|1266.7|1267.4|1266.2|1268|1266.8|1267.4|1266.2|70
1637548200000|2021-11-22 02:30:00|1267.3|1266.1|1267.7|1266.5|1267.8|1266.6|1266.9|1265.7|55
1637548500000|2021-11-22 02:35:00|1267.8|1266.6|1267.4|1266.2|1268|1266.8|1267.4|1266.2|9
1637548800000|2021-11-22 02:40:00|1267.5|1266.3|1268.5|1267.3|1268.8|1267.6|1267.5|1266.3|32
1637549100000|2021-11-22 02:45:00|1268.4|1267.2|1268.6|1267.4|1269.5|1268.3|1268.2|1267|115
1637549400000|2021-11-22 02:50:00|1268.5|1267.3|1268.7|1267.5|1268.8|1267.6|1267.8|1266.6|42
1637549700000|2021-11-22 02:55:00|1268.6|1267.4|1268.9|1267.7|1268.9|1267.7|1268.2|1267|19
1637550000000|2021-11-22 03:00:00|1268.8|1267.6|1269|1267.8|1269.4|1268.2|1268.4|1267.2|61
1637550300000|2021-11-22 03:05:00|1269.2|1268|1269.7|1268.5|1269.7|1268.5|1269.2|1268|44
1637550600000|2021-11-22 03:10:00|1269.8|1268.6|1270.3|1269.1|1270.8|1269.6|1269.8|1268.6|75
1637550900000|2021-11-22 03:15:00|1270.2|1269|1270.2|1269|1270.5|1269.3|1269.8|1268.6|36
1637551200000|2021-11-22 03:20:00|1270.1|1268.9|1270.2|1269|1270.3|1269.1|1270|1268.8|15
1637551500000|2021-11-22 03:25:00|1270.3|1269.1|1270|1268.8|1270.5|1269.3|1270|1268.8|16
1637551800000|2021-11-22 03:30:00|1270.1|1268.9|1270.2|1269|1270.3|1269.1|1270|1268.8|10
1637552100000|2021-11-22 03:35:00|1270|1268.8|1270|1268.8|1270.2|1269|1270|1268.8|37
1637552400000|2021-11-22 03:40:00|1270.2|1269|1270.4|1269.2|1270.5|1269.3|1270|1268.8|18
1637552700000|2021-11-22 03:45:00|1270.3|1269.1|1270|1268.8|1270.3|1269.1|1270|1268.8|11
1637553000000|2021-11-22 03:50:00|1270.2|1269|1270.2|1269|1270.3|1269.1|1270|1268.8|16
1637553300000|2021-11-22 03:55:00|1270.4|1269.2|1270|1268.8|1270.4|1269.2|1270|1268.8|6
1637553600000|2021-11-22 04:00:00|1270.1|1268.9|1270|1268.8|1270.2|1269|1270|1268.8|12
1637553900000|2021-11-22 04:05:00|1270.2|1269|1270.2|1269|1270.4|1269.2|1270|1268.8|15
1637554200000|2021-11-22 04:10:00|1270.4|1269.2|1270.9|1269.7|1270.9|1269.7|1270.2|1269|25
1637554500000|2021-11-22 04:15:00|1271|1269.8|1270.7|1269.5|1271|1269.8|1270.7|1269.5|7
1637554800000|2021-11-22 04:20:00|1270.8|1269.6|1271|1269.8|1271.2|1270|1270.7|1269.5|18
1637555100000|2021-11-22 04:25:00|1271.1|1269.9|1271|1269.8|1271.2|1270|1271|1269.8|22
1637555400000|2021-11-22 04:30:00|1270.7|1269.5|1271.2|1270|1271.2|1270|1270.7|1269.5|31
1637555700000|2021-11-22 04:35:00|1271.1|1269.9|1271|1269.8|1271.2|1270|1271|1269.8|7
1637556000000|2021-11-22 04:40:00|1271.4|1270.2|1271.3|1270.1|1271.4|1270.2|1271.2|1270|31
1637556300000|2021-11-22 04:45:00|1271.2|1270|1270.7|1269.5|1271.2|1270|1270.7|1269.5|35
1637556600000|2021-11-22 04:50:00|1270.8|1269.6|1271.1|1269.9|1271.1|1269.9|1270.7|1269.5|24
1637556900000|2021-11-22 04:55:00|1271.2|1270|1271.4|1270.2|1271.5|1270.3|1271.2|1270|22
1637557200000|2021-11-22 05:00:00|1271.6|1270.4|1270.9|1269.7|1271.6|1270.4|1270.9|1269.7|19
1637557500000|2021-11-22 05:05:00|||||||||1
1637557800000|2021-11-22 05:10:00|1271|1269.8|1271.2|1270|1271.2|1270|1270.9|1269.7|8
1637558100000|2021-11-22 05:15:00|1271|1269.8|1270.8|1269.6|1271.1|1269.9|1270.8|1269.6|19
1637558400000|2021-11-22 05:20:00|1270.7|1269.5|1270.6|1269.4|1270.7|1269.5|1270.6|1269.4|2
1637558700000|2021-11-22 05:25:00|1270.5|1269.3|1269.7|1268.5|1270.6|1269.4|1269.7|1268.5|35
1637559000000|2021-11-22 05:30:00|1269.8|1268.6|1268.9|1267.7|1269.8|1268.6|1268.9|1267.7|124
1637559300000|2021-11-22 05:35:00|1268.8|1267.6|1268.3|1267.1|1268.8|1267.6|1268.1|1266.9|13
1637559600000|2021-11-22 05:40:00|1268.4|1267.2|1269|1267.8|1269.3|1268.1|1268.4|1267.2|55
1637559900000|2021-11-22 05:45:00|1269.1|1267.9|1268.9|1267.7|1269.3|1268.1|1268.8|1267.6|26
1637560200000|2021-11-22 05:50:00|1268.8|1267.6|1268.6|1267.4|1269.1|1267.9|1268.3|1267.1|128
1637560500000|2021-11-22 05:55:00|1268.7|1267.5|1268.6|1267.4|1268.9|1267.7|1268.5|1267.3|15
1637560800000|2021-11-22 06:00:00|1268.5|1267.3|1268.3|1267.1|1268.8|1267.6|1267.8|1266.6|95
1637561100000|2021-11-22 06:05:00|1268.2|1267|1267.8|1266.6|1268.3|1267.1|1267.7|1266.5|111
1637561400000|2021-11-22 06:10:00|1268|1266.8|1268.1|1266.9|1268.8|1267.6|1268|1266.8|132
1637561700000|2021-11-22 06:15:00|1268.2|1267|1269.3|1268.1|1269.3|1268.1|1268.1|1266.9|30
1637562000000|2021-11-22 06:20:00|1269.2|1268|1269.3|1268.1|1269.6|1268.4|1268.9|1267.7|47
1637562300000|2021-11-22 06:25:00|1269.1|1267.9|1268.3|1267.1|1269.1|1267.9|1267.3|1266.1|173
1637562600000|2021-11-22 06:30:00|1268.2|1267|1268.3|1267.1|1268.4|1267.2|1267.8|1266.6|80
1637562900000|2021-11-22 06:35:00|1268.5|1267.3|1269|1267.8|1269.5|1268.3|1268.3|1267.1|69
1637563200000|2021-11-22 06:40:00|1268.9|1267.7|1269.1|1267.9|1269.7|1268.5|1268.9|1267.7|47
1637563500000|2021-11-22 06:45:00|1269.2|1268|1269.7|1268.5|1270|1268.8|1269.1|1267.9|67
1637563800000|2021-11-22 06:50:00|1269.6|1268.4|1269.6|1268.4|1269.8|1268.6|1269.2|1268|34
1637564100000|2021-11-22 06:55:00|1269.5|1268.3|1270.3|1269.1|1270.9|1269.7|1269.3|1268.1|95
1637564400000|2021-11-22 07:00:00|1270.2|1269|1270|1268.8|1270.2|1269|1269.8|1268.6|22
1637564700000|2021-11-22 07:05:00|1270.1|1268.9|1269.8|1268.6|1270.1|1268.9|1269.5|1268.3|21
1637565000000|2021-11-22 07:10:00|1269.9|1268.7|1270.8|1269.6|1270.9|1269.7|1269.8|1268.6|17
1637565300000|2021-11-22 07:15:00|1270.7|1269.5|1270|1268.8|1271|1269.8|1270|1268.8|43
1637565600000|2021-11-22 07:20:00|1270.3|1269.1|1270|1268.8|1270.3|1269.1|1269.6|1268.4|25
1637565900000|2021-11-22 07:25:00|1269.9|1268.7|1270.3|1269.1|1270.5|1269.3|1269.8|1268.6|14
1637566200000|2021-11-22 07:30:00|1270|1268.8|1268.3|1267.1|1270|1268.8|1268.3|1267.1|53
1637566500000|2021-11-22 07:35:00|1268.5|1267.3|1269.1|1267.9|1269.1|1267.9|1268.4|1267.2|33
1637566800000|2021-11-22 07:40:00|1269|1267.8|1269.5|1268.3|1269.5|1268.3|1269|1267.8|15
1637567100000|2021-11-22 07:45:00|1269.4|1268.2|1269.6|1268.4|1269.7|1268.5|1269|1267.8|31
1637567400000|2021-11-22 07:50:00|1269.8|1268.6|1269.8|1268.6|1270|1268.8|1269.6|1268.4|10
1637567700000|2021-11-22 07:55:00|1269.5|1268.3|1269.3|1268.1|1270|1268.8|1269.3|1268.1|22
1637568000000|2021-11-22 08:00:00|1269.2|1268|1269.8|1268.6|1269.8|1268.6|1268.7|1267.5|35
1637568300000|2021-11-22 08:05:00|1269.9|1268.7|1270|1268.8|1270.1|1268.9|1269.5|1268.3|78
1637568600000|2021-11-22 08:10:00|1270.1|1268.9|1270|1268.8|1270.1|1268.9|1269.5|1268.3|54
1637568900000|2021-11-22 08:15:00|1270.1|1268.9|1271|1269.8|1271.5|1270.3|1269.9|1268.7|56
1637569200000|2021-11-22 08:20:00|1271.1|1269.9|1271.1|1269.9|1271.1|1269.9|1270.5|1269.3|44
1637569500000|2021-11-22 08:25:00|1271|1269.8|1271.5|1270.3|1271.5|1270.3|1270.7|1269.5|39
1637569800000|2021-11-22 08:30:00|1271.6|1270.4|1271.9|1270.7|1272.3|1271.1|1271.5|1270.3|74
1637570100000|2021-11-22 08:35:00|1272|1270.8|1271.1|1269.9|1272|1270.8|1271|1269.8|37
1637570400000|2021-11-22 08:40:00|1271|1269.8|1271.7|1270.5|1271.8|1270.6|1270.8|1269.6|72
1637570700000|2021-11-22 08:45:00|1271.6|1270.4|1272.5|1271.3|1272.8|1271.6|1271.3|1270.1|148
1637571000000|2021-11-22 08:50:00|1272.4|1271.2|1270.8|1269.6|1272.4|1271.2|1270.5|1269.3|88
1637571300000|2021-11-22 08:55:00|1271|1269.8|1272|1270.8|1272|1270.8|1270.5|1269.3|61
1637571600000|2021-11-22 09:00:00|1271.9|1270.7|1271.3|1270.1|1272.1|1270.9|1270.6|1269.4|93
1637571900000|2021-11-22 09:05:00|1271.4|1270.2|1271.2|1270|1271.7|1270.5|1271.2|1270|17
1637572200000|2021-11-22 09:10:00|1271.3|1270.1|1271.8|1270.6|1272.1|1270.9|1271.2|1270|34
1637572500000|2021-11-22 09:15:00|1271.7|1270.5|1270.8|1269.6|1271.8|1270.6|1270.5|1269.3|62
1637572800000|2021-11-22 09:20:00|1270.7|1269.5|1271.6|1270.4|1271.7|1270.5|1270.3|1269.1|47
1637573100000|2021-11-22 09:25:00|1271.5|1270.3|1271.3|1270.1|1271.8|1270.6|1271|1269.8|17
1637573400000|2021-11-22 09:30:00|1271.5|1270.3|1271.2|1270|1272.1|1270.9|1271.1|1269.9|36
1637573700000|2021-11-22 09:35:00|1271.3|1270.1|1271.2|1270|1271.5|1270.3|1270.7|1269.5|23
1637574000000|2021-11-22 09:40:00|1271.3|1270.1|1270.5|1269.3|1271.3|1270.1|1270.3|1269.1|17
1637574300000|2021-11-22 09:45:00|1270.3|1269.1|1270.7|1269.5|1270.8|1269.6|1270.3|1269.1|14
1637574600000|2021-11-22 09:50:00|1270.8|1269.6|1271.2|1270|1271.8|1270.6|1270.5|1269.3|26
1637574900000|2021-11-22 09:55:00|1271.3|1270.1|1270.6|1269.4|1271.5|1270.3|1270.3|1269.1|41
1637575200000|2021-11-22 10:00:00|1270.7|1269.5|1270.8|1269.6|1271|1269.8|1270.5|1269.3|53
1637575500000|2021-11-22 10:05:00|1270.7|1269.5|1270.5|1269.3|1270.8|1269.6|1270.5|1269.3|61
1637575800000|2021-11-22 10:10:00|1270.7|1269.5|1270.8|1269.6|1270.8|1269.6|1270.5|1269.3|32
1637576100000|2021-11-22 10:15:00|1270.7|1269.5|1270.6|1269.4|1271|1269.8|1270.5|1269.3|13
1637576400000|2021-11-22 10:20:00|1270.7|1269.5|1269.1|1267.9|1270.7|1269.5|1269.1|1267.9|47
1637576700000|2021-11-22 10:25:00|1269|1267.8|1269.5|1268.3|1269.8|1268.6|1269|1267.8|19
1637577000000|2021-11-22 10:30:00|1269.4|1268.2|1269.3|1268.1|1269.5|1268.3|1268.8|1267.6|40
1637577300000|2021-11-22 10:35:00|1269.1|1267.9|1269|1267.8|1269.2|1268|1268.8|1267.6|50
1637577600000|2021-11-22 10:40:00|1268.8|1267.6|1269.3|1268.1|1269.3|1268.1|1268.8|1267.6|24
1637577900000|2021-11-22 10:45:00|1269.2|1268|1269|1267.8|1269.3|1268.1|1268.9|1267.7|18
1637578200000|2021-11-22 10:50:00|1268.8|1267.6|1268.8|1267.6|1269.1|1267.9|1268.8|1267.6|16
1637578500000|2021-11-22 10:55:00|1268.9|1267.7|1269.5|1268.3|1269.5|1268.3|1268.9|1267.7|25
1637578800000|2021-11-22 11:00:00|1269.3|1268.1|1270|1268.8|1270|1268.8|1269.3|1268.1|37
1637579100000|2021-11-22 11:05:00|1269.9|1268.7|1270.3|1269.1|1270.4|1269.2|1269.6|1268.4|46
1637579400000|2021-11-22 11:10:00|1270.4|1269.2|1270.5|1269.3|1270.6|1269.4|1270.1|1268.9|22
1637579700000|2021-11-22 11:15:00|1270.6|1269.4|1270.4|1269.2|1270.8|1269.6|1270.4|1269.2|32
1637580000000|2021-11-22 11:20:00|1270.3|1269.1|1270.8|1269.6|1270.8|1269.6|1269.8|1268.6|41
1637580300000|2021-11-22 11:25:00|1270.7|1269.5|1270.8|1269.6|1270.8|1269.6|1270.2|1269|15
1637580600000|2021-11-22 11:30:00|1270.7|1269.5|1271.3|1270.1|1271.3|1270.1|1269.7|1268.5|38
1637580900000|2021-11-22 11:35:00|1271.2|1270|1271.6|1270.4|1271.8|1270.6|1271.1|1269.9|38
1637581200000|2021-11-22 11:40:00|1271.4|1270.2|1271.3|1270.1|1272.2|1271|1271.3|1270.1|29
1637581500000|2021-11-22 11:45:00|1271.2|1270|1272.6|1271.4|1272.6|1271.4|1271.2|1270|25
1637581800000|2021-11-22 11:50:00|1272.5|1271.3|1272.2|1271|1273.3|1272.1|1272.1|1270.9|121
1637582100000|2021-11-22 11:55:00|1272.4|1271.2|1271.1|1269.9|1272.4|1271.2|1270.8|1269.6|79
1637582400000|2021-11-22 12:00:00|1271.2|1270|1270.3|1269.1|1271.2|1270|1270.3|1269.1|62
1637582700000|2021-11-22 12:05:00|1270.2|1269|1270.1|1268.9|1270.8|1269.6|1269.7|1268.5|65
1637583000000|2021-11-22 12:10:00|1270.3|1269.1|1269.6|1268.4|1270.5|1269.3|1269.5|1268.3|20
1637583300000|2021-11-22 12:15:00|1269.7|1268.5|1269.7|1268.5|1270.1|1268.9|1269.3|1268.1|76
1637583600000|2021-11-22 12:20:00|1269.8|1268.6|1268.8|1267.6|1269.8|1268.6|1268.8|1267.6|49
1637583900000|2021-11-22 12:25:00|1269.1|1267.9|1269.1|1267.9|1269.2|1268|1268.9|1267.7|16
1637584200000|2021-11-22 12:30:00|1269.3|1268.1|1270.6|1269.4|1270.7|1269.5|1269|1267.8|43
1637584500000|2021-11-22 12:35:00|1270.5|1269.3|1270.2|1269|1271|1269.8|1270.2|1269|23
1637584800000|2021-11-22 12:40:00|1270.1|1268.9|1271|1269.8|1271|1269.8|1269.8|1268.6|39
1637585100000|2021-11-22 12:45:00|1271.2|1270|1271.6|1270.4|1271.6|1270.4|1270.8|1269.6|25
1637585400000|2021-11-22 12:50:00|1271.5|1270.3|1271.1|1269.9|1271.9|1270.7|1271.1|1269.9|84
1637585700000|2021-11-22 12:55:00|1271.3|1270.1|1271.2|1270|1271.7|1270.5|1271.1|1269.9|56
1637586000000|2021-11-22 13:00:00|1270.9|1269.7|1271.8|1270.6|1272|1270.8|1270.7|1269.5|91
1637586300000|2021-11-22 13:05:00|1271.9|1270.7|1273.2|1272|1274.1|1272.9|1271.9|1270.7|154
1637586600000|2021-11-22 13:10:00|1273.6|1272.4|1274.4|1273.2|1275.1|1273.9|1273.6|1272.4|204
1637586900000|2021-11-22 13:15:00|1274.5|1273.3|1273.6|1272.4|1274.8|1273.6|1273.6|1272.4|339
1637587200000|2021-11-22 13:20:00|1273.7|1272.5|1272.5|1271.3|1274.1|1272.9|1272.1|1270.9|118
1637587500000|2021-11-22 13:25:00|1272.6|1271.4|1272.4|1271.2|1273.1|1271.9|1271.9|1270.7|164
1637587800000|2021-11-22 13:30:00|1272.3|1271.1|1273.6|1272.4|1273.6|1272.4|1272.1|1270.9|122
1637588100000|2021-11-22 13:35:00|1273.8|1272.6|1273.6|1272.4|1274.1|1272.9|1273.6|1272.4|148
1637588400000|2021-11-22 13:40:00|1273.7|1272.5|1273.2|1272|1274.4|1273.2|1272.9|1271.7|175
1637591400000|2021-11-22 14:30:00|1274.1|1272.9|1276.9|1275.7|1276.9|1275.7|1272.1|1270.9|1863
1637591700000|2021-11-22 14:35:00|1277.3|1276.1|1277.1|1275.9|1277.9|1276.7|1275.6|1274.4|1206
1637592000000|2021-11-22 14:40:00|1277.3|1276.1|1275.6|1274.4|1277.3|1276.1|1274.4|1273.2|600
1637592300000|2021-11-22 14:45:00|1275.7|1274.5|1280.4|1279.2|1280.6|1279.4|1274.6|1273.4|1111
1637592600000|2021-11-22 14:50:00|1280.3|1279.1|1280.3|1279.1|1281.3|1280.1|1279.1|1277.9|900
1637592900000|2021-11-22 14:55:00|1280.5|1279.3|1284.8|1283.6|1284.9|1283.7|1280|1278.8|1279
1637593200000|2021-11-22 15:00:00|1284.9|1283.7|1281.5|1280.3|1285|1283.8|1280.3|1279.1|1152
1637593500000|2021-11-22 15:05:00|1281.3|1280.1|1281.8|1280.6|1283.3|1282.1|1280.5|1279.3|771
1637593800000|2021-11-22 15:10:00|1282|1280.8|1281.5|1280.3|1283|1281.8|1280.6|1279.4|472
1637594100000|2021-11-22 15:15:00|1281.4|1280.2|1281.1|1279.9|1282.8|1281.6|1279.8|1278.6|830
1637594400000|2021-11-22 15:20:00|1281.2|1280|1282|1280.8|1282.3|1281.1|1279.6|1278.4|359
1637594700000|2021-11-22 15:25:00|1282.1|1280.9|1282.4|1281.2|1282.6|1281.4|1281.7|1280.5|318
1637595000000|2021-11-22 15:30:00|1282.3|1281.1|1282.2|1281|1282.5|1281.3|1280.6|1279.4|323
1637595300000|2021-11-22 15:35:00|1282.1|1280.9|1282.1|1280.9|1282.6|1281.4|1281.6|1280.4|269
1637595600000|2021-11-22 15:40:00|1282.3|1281.1|1282.4|1281.2|1283.6|1282.4|1282|1280.8|335
1637595900000|2021-11-22 15:45:00|1282.6|1281.4|1282.1|1280.9|1282.6|1281.4|1280.8|1279.6|383
1637596200000|2021-11-22 15:50:00|1282|1280.8|1281.9|1280.7|1282.6|1281.4|1280.8|1279.6|338
1637596500000|2021-11-22 15:55:00|1281.8|1280.6|1282.3|1281.1|1283.1|1281.9|1281.8|1280.6|328
1637596800000|2021-11-22 16:00:00|1282.5|1281.3|1283.4|1282.2|1283.6|1282.4|1282.1|1280.9|313
1637597100000|2021-11-22 16:05:00|1283.3|1282.1|1282.5|1281.3|1284|1282.8|1282.1|1280.9|373
1637597400000|2021-11-22 16:10:00|1282.4|1281.2|1283.1|1281.9|1284.3|1283.1|1282.4|1281.2|382
1637597700000|2021-11-22 16:15:00|1283.2|1282|1282.9|1281.7|1283.9|1282.7|1282.8|1281.6|367
1637598000000|2021-11-22 16:20:00|1283.1|1281.9|1283.5|1282.3|1283.8|1282.6|1281.9|1280.7|447
1637598300000|2021-11-22 16:25:00|1283.4|1282.2|1283.9|1282.7|1283.9|1282.7|1282.9|1281.7|269
1637598600000|2021-11-22 16:30:00|1283.8|1282.6|1282.1|1280.9|1284.2|1283|1282.1|1280.9|391
1637598900000|2021-11-22 16:35:00|1281.9|1280.7|1281.1|1279.9|1281.9|1280.7|1280.8|1279.6|729
1637599200000|2021-11-22 16:40:00|1281|1279.8|1280.2|1279|1281.1|1279.9|1279.9|1278.7|870
1637599500000|2021-11-22 16:45:00|1280.1|1278.9|1280.3|1279.1|1280.4|1279.2|1279.4|1278.2|332
1637599800000|2021-11-22 16:50:00|1280.2|1279|1279.5|1278.3|1281.4|1280.2|1279.4|1278.2|315
1637600100000|2021-11-22 16:55:00|1279.6|1278.4|1278.7|1277.5|1280|1278.8|1278.4|1277.2|441
1637600400000|2021-11-22 17:00:00|1278.6|1277.4|1277.4|1276.2|1279|1277.8|1275.8|1274.6|833
1637600700000|2021-11-22 17:05:00|1277.3|1276.1|1277|1275.8|1278|1276.8|1276.4|1275.2|363
1637601000000|2021-11-22 17:10:00|1277.1|1275.9|1277.7|1276.5|1278.3|1277.1|1277.1|1275.9|223
1637601300000|2021-11-22 17:15:00|1277.6|1276.4|1277.8|1276.6|1278.3|1277.1|1277.5|1276.3|188
1637601600000|2021-11-22 17:20:00|1278|1276.8|1278.2|1277|1279|1277.8|1277.5|1276.3|407
1637601900000|2021-11-22 17:25:00|1278.4|1277.2|1278.8|1277.6|1279.3|1278.1|1277|1275.8|289
1637602200000|2021-11-22 17:30:00|1278.7|1277.5|1278.5|1277.3|1279|1277.8|1278|1276.8|178
1637602500000|2021-11-22 17:35:00|1278.3|1277.1|1278.8|1277.6|1280.7|1279.5|1278.3|1277.1|300
1637602800000|2021-11-22 17:40:00|1278.7|1277.5|1278.9|1277.7|1279.2|1278|1278.3|1277.1|185
1637603100000|2021-11-22 17:45:00|1278.7|1277.5|1278.7|1277.5|1279.7|1278.5|1278.4|1277.2|2756
1637603400000|2021-11-22 17:50:00|1278.8|1277.6|1279.4|1278.2|1280|1278.8|1278.4|1277.2|231
1637603700000|2021-11-22 17:55:00|1279.5|1278.3|1280.2|1279|1280.4|1279.2|1279.2|1278|158
1637604000000|2021-11-22 18:00:00|1280|1278.8|1280.7|1279.5|1281.4|1280.2|1279.9|1278.7|271
1637604300000|2021-11-22 18:05:00|1280.8|1279.6|1280.1|1278.9|1280.9|1279.7|1280.1|1278.9|280
1637604600000|2021-11-22 18:10:00|1280.2|1279|1279.9|1278.7|1280.7|1279.5|1279.4|1278.2|269
1637604900000|2021-11-22 18:15:00|1280|1278.8|1280.4|1279.2|1281.7|1280.5|1280|1278.8|360
1637605200000|2021-11-22 18:20:00|1280.2|1279|1279.4|1278.2|1280.2|1279|1278.9|1277.7|335
1637605500000|2021-11-22 18:25:00|1279.1|1277.9|1279.9|1278.7|1279.9|1278.7|1278.5|1277.3|196
1637605800000|2021-11-22 18:30:00|1280|1278.8|1280.1|1278.9|1281.2|1280|1279.7|1278.5|707
1637606100000|2021-11-22 18:35:00|1280.3|1279.1|1279.7|1278.5|1280.4|1279.2|1279.4|1278.2|210
1637606400000|2021-11-22 18:40:00|1279.8|1278.6|1280.7|1279.5|1281.2|1280|1279.3|1278.1|312
1637606700000|2021-11-22 18:45:00|1280.6|1279.4|1281.1|1279.9|1281.7|1280.5|1279.9|1278.7|379
1637607000000|2021-11-22 18:50:00|1281.2|1280|1281.2|1280|1282.6|1281.4|1280.8|1279.6|310
1637607300000|2021-11-22 18:55:00|1281.1|1279.9|1280.4|1279.2|1281.6|1280.4|1279.9|1278.7|520
1637607600000|2021-11-22 19:00:00|1280.6|1279.4|1280.9|1279.7|1282.4|1281.2|1280.4|1279.2|459
1637607900000|2021-11-22 19:05:00|1280.8|1279.6|1280.4|1279.2|1282.1|1280.9|1279.9|1278.7|605
1637608200000|2021-11-22 19:10:00|1280.6|1279.4|1280.5|1279.3|1281.1|1279.9|1279.4|1278.2|2024
1637608500000|2021-11-22 19:15:00|1280.7|1279.5|1280.6|1279.4|1281.6|1280.4|1280.5|1279.3|1453
1637629200000|2021-11-23 01:00:00|1279.9|1278.7|1283.3|1282.1|1283.5|1282.3|1279.7|1278.5|605
1637629500000|2021-11-23 01:05:00|1283.2|1282|1284.3|1283.1|1284.6|1283.4|1282.2|1281|456
1637629800000|2021-11-23 01:10:00|1284.2|1283|1283.4|1282.2|1284.9|1283.7|1283.4|1282.2|165
1637630100000|2021-11-23 01:15:00|1283.1|1281.9|1283.1|1281.9|1283.5|1282.3|1282.2|1281|202
1637630400000|2021-11-23 01:20:00|1283.2|1282|1282.1|1280.9|1283.2|1282|1281.4|1280.2|100
1637630700000|2021-11-23 01:25:00|1281.9|1280.7|1282.1|1280.9|1282.5|1281.3|1281.7|1280.5|30
1637631000000|2021-11-23 01:30:00|1282.2|1281|1283.2|1282|1283.6|1282.4|1282|1280.8|83
1637631300000|2021-11-23 01:35:00|1283.1|1281.9|1284.5|1283.3|1284.6|1283.4|1282.9|1281.7|60
1637631600000|2021-11-23 01:40:00|1284.6|1283.4|1284.2|1283|1284.7|1283.5|1284.2|1283|116
1637631900000|2021-11-23 01:45:00|1284.3|1283.1|1284.4|1283.2|1284.7|1283.5|1284.2|1283|43
1637632200000|2021-11-23 01:50:00|1284.5|1283.3|1284.6|1283.4|1284.9|1283.7|1284.4|1283.2|61
1637632500000|2021-11-23 01:55:00|1284.7|1283.5|1283.5|1282.3|1284.9|1283.7|1283.4|1282.2|78
1637632800000|2021-11-23 02:00:00|1283.6|1282.4|1284|1282.8|1284.4|1283.2|1283.6|1282.4|44
1637633100000|2021-11-23 02:05:00|1283.9|1282.7|1284.2|1283|1284.3|1283.1|1283.9|1282.7|22
1637633400000|2021-11-23 02:10:00|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.2|1283|33
1637633700000|2021-11-23 02:15:00|||||||||30
1637634000000|2021-11-23 02:20:00|1284.6|1283.4|1285|1283.8|1285.1|1283.9|1284.5|1283.3|48
1637634300000|2021-11-23 02:25:00|1284.7|1283.5|1285|1283.8|1285|1283.8|1284.7|1283.5|76
1637634600000|2021-11-23 02:30:00|1284.8|1283.6|1283.7|1282.5|1284.8|1283.6|1283.6|1282.4|40
1637634900000|2021-11-23 02:35:00|1283.8|1282.6|1283.4|1282.2|1284|1282.8|1282.7|1281.5|65
1637635200000|2021-11-23 02:40:00|1283.5|1282.3|1283|1281.8|1283.7|1282.5|1282.8|1281.6|21
1637635500000|2021-11-23 02:45:00|1283.2|1282|1283.2|1282|1283.5|1282.3|1282.9|1281.7|35
1637635800000|2021-11-23 02:50:00|1283.1|1281.9|1283.3|1282.1|1283.4|1282.2|1283|1281.8|31
1637636100000|2021-11-23 02:55:00|1283.4|1282.2|1284.1|1282.9|1284.1|1282.9|1283.3|1282.1|32
1637636400000|2021-11-23 03:00:00|1284.4|1283.2|1284.4|1283.2|1285.2|1284|1284.3|1283.1|69
1637636700000|2021-11-23 03:05:00|1284.5|1283.3|1284.4|1283.2|1284.7|1283.5|1283.9|1282.7|42
1637637000000|2021-11-23 03:10:00|1284.5|1283.3|1283.7|1282.5|1284.5|1283.3|1283.7|1282.5|20
1637637300000|2021-11-23 03:15:00|1283.9|1282.7|1284.4|1283.2|1284.4|1283.2|1283.9|1282.7|11
1637637600000|2021-11-23 03:20:00|1284.2|1283|1284.1|1282.9|1284.2|1283|1284|1282.8|3
1637637900000|2021-11-23 03:25:00|1284.4|1283.2|1284.5|1283.3|1284.7|1283.5|1284.4|1283.2|7
1637638200000|2021-11-23 03:30:00|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.2|1283|13
1637638500000|2021-11-23 03:35:00|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.4|1283.2|2
1637638800000|2021-11-23 03:40:00|1284.4|1283.2|1284|1282.8|1284.4|1283.2|1283.9|1282.7|12
1637639100000|2021-11-23 03:45:00|1283.2|1282|1283.4|1282.2|1283.4|1282.2|1283.2|1282|14
1637639400000|2021-11-23 03:50:00|1283.3|1282.1|1283.3|1282.1|1283.4|1282.2|1283.2|1282|5
1637639700000|2021-11-23 03:55:00|1283.2|1282|1283.2|1282|1283.2|1282|1283|1281.8|47
1637640000000|2021-11-23 04:00:00|1283.3|1282.1|1283.4|1282.2|1283.6|1282.4|1283.3|1282.1|13
1637640300000|2021-11-23 04:05:00|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.2|1282|4
1637640600000|2021-11-23 04:10:00|||||||||1
1637640900000|2021-11-23 04:15:00|1283.2|1282|1283.4|1282.2|1283.4|1282.2|1283.2|1282|4
1637641200000|2021-11-23 04:20:00|1282.6|1281.4|1282.6|1281.4|1283|1281.8|1282.4|1281.2|25
1637641500000|2021-11-23 04:25:00|1282.4|1281.2|1282.1|1280.9|1282.4|1281.2|1281.9|1280.7|88
1637641800000|2021-11-23 04:30:00|1282.2|1281|1282.4|1281.2|1282.4|1281.2|1282.1|1280.9|29
1637642100000|2021-11-23 04:35:00|1282.5|1281.3|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|2
1637642400000|2021-11-23 04:40:00|1282.3|1281.1|1282.1|1280.9|1282.3|1281.1|1281.9|1280.7|11
1637642700000|2021-11-23 04:45:00|1282|1280.8|1281.9|1280.7|1282.1|1280.9|1281.8|1280.6|12
1637643000000|2021-11-23 04:50:00|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1282|1280.8|5
1637643300000|2021-11-23 04:55:00|1282.2|1281|1282.5|1281.3|1282.7|1281.5|1282.1|1280.9|24
1637643600000|2021-11-23 05:00:00|1282.4|1281.2|1282.2|1281|1282.6|1281.4|1282.1|1280.9|29
1637643900000|2021-11-23 05:05:00|1282.1|1280.9|1282.6|1281.4|1282.6|1281.4|1282.1|1280.9|26
1637644200000|2021-11-23 05:10:00|1282.5|1281.3|1282.5|1281.3|1282.7|1281.5|1282.4|1281.2|3
1637644500000|2021-11-23 05:15:00|1282.4|1281.2|1282.2|1281|1282.5|1281.3|1282.2|1281|6
1637644800000|2021-11-23 05:20:00|1282.1|1280.9|1282.6|1281.4|1282.6|1281.4|1282.1|1280.9|4
1637645100000|2021-11-23 05:25:00|1282.7|1281.5|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|4
1637645400000|2021-11-23 05:30:00|1282.2|1281|1281.8|1280.6|1282.2|1281|1281.3|1280.1|13
1637645700000|2021-11-23 05:35:00|1281.9|1280.7|1281.2|1280|1281.9|1280.7|1281.1|1279.9|9
1637646000000|2021-11-23 05:40:00|1281.3|1280.1|1279.5|1278.3|1281.5|1280.3|1279.5|1278.3|197
1637646300000|2021-11-23 05:45:00|1279.4|1278.2|1279|1277.8|1279.7|1278.5|1279|1277.8|141
1637646600000|2021-11-23 05:50:00|1278.9|1277.7|1278.4|1277.2|1279.4|1278.2|1278.1|1276.9|194
1637646900000|2021-11-23 05:55:00|1278.7|1277.5|1279.1|1277.9|1279.5|1278.3|1278.6|1277.4|29
1637647200000|2021-11-23 06:00:00|1278.9|1277.7|1280.5|1279.3|1280.5|1279.3|1278.7|1277.5|58
1637647500000|2021-11-23 06:05:00|1280.6|1279.4|1280.3|1279.1|1281.2|1280|1280.2|1279|67
1637647800000|2021-11-23 06:10:00|1280.4|1279.2|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|53
1637648100000|2021-11-23 06:15:00|1280.4|1279.2|1279.4|1278.2|1280.4|1279.2|1279.3|1278.1|63
1637648400000|2021-11-23 06:20:00|1279.3|1278.1|1279|1277.8|1280|1278.8|1279|1277.8|14
1637648700000|2021-11-23 06:25:00|1279.1|1277.9|1278.7|1277.5|1279.4|1278.2|1278.4|1277.2|49
1637649000000|2021-11-23 06:30:00|1278.6|1277.4|1278|1276.8|1278.9|1277.7|1278|1276.8|98
1637649300000|2021-11-23 06:35:00|1277.8|1276.6|1278.2|1277|1278.2|1277|1277.3|1276.1|118
1637649600000|2021-11-23 06:40:00|1278.4|1277.2|1280.1|1278.9|1280.4|1279.2|1278.4|1277.2|31
1637649900000|2021-11-23 06:45:00|1279.9|1278.7|1279.4|1278.2|1279.9|1278.7|1278.6|1277.4|79
1637650200000|2021-11-23 06:50:00|1279.3|1278.1|1277.9|1276.7|1279.4|1278.2|1277.7|1276.5|123
1637650500000|2021-11-23 06:55:00|1277.8|1276.6|1277.5|1276.3|1278.2|1277|1277.4|1276.2|41
1637650800000|2021-11-23 07:00:00|1277.3|1276.1|1277.5|1276.3|1277.5|1276.3|1277.3|1276.1|41
1637651100000|2021-11-23 07:05:00|1278|1276.8|1277.5|1276.3|1278|1276.8|1277.5|1276.3|30
1637651400000|2021-11-23 07:10:00|1277.8|1276.6|1277.6|1276.4|1277.8|1276.6|1277.4|1276.2|31
1637651700000|2021-11-23 07:15:00|1277.5|1276.3|1278.4|1277.2|1278.5|1277.3|1277.5|1276.3|24
1637652000000|2021-11-23 07:20:00|1278.5|1277.3|1279.7|1278.5|1280.2|1279|1278.3|1277.1|42
1637652300000|2021-11-23 07:25:00|1279.5|1278.3|1279.9|1278.7|1280.1|1278.9|1279.5|1278.3|9
1637652600000|2021-11-23 07:30:00|1280|1278.8|1279|1277.8|1280.4|1279.2|1279|1277.8|55
1637652900000|2021-11-23 07:35:00|1279.1|1277.9|1278|1276.8|1279.1|1277.9|1278|1276.8|81
1637653200000|2021-11-23 07:40:00|1278.2|1277|1277.9|1276.7|1278.5|1277.3|1277.9|1276.7|64
1637653500000|2021-11-23 07:45:00|1278|1276.8|1276.9|1275.7|1278|1276.8|1276.3|1275.1|90
1637653800000|2021-11-23 07:50:00|1277|1275.8|1276.3|1275.1|1277|1275.8|1276.3|1275.1|33
1637654100000|2021-11-23 07:55:00|1276.4|1275.2|1276.5|1275.3|1277.2|1276|1276.2|1275|26
1637654400000|2021-11-23 08:00:00|1276.6|1275.4|1277.2|1276|1277.5|1276.3|1276.4|1275.2|79
1637654700000|2021-11-23 08:05:00|1277|1275.8|1276.3|1275.1|1277|1275.8|1275.2|1274|137
1637655000000|2021-11-23 08:10:00|1276.4|1275.2|1276.1|1274.9|1276.8|1275.6|1276|1274.8|22
1637655300000|2021-11-23 08:15:00|1276.4|1275.2|1276|1274.8|1276.8|1275.6|1276|1274.8|11
1637655600000|2021-11-23 08:20:00|1276.1|1274.9|1276.3|1275.1|1276.5|1275.3|1276|1274.8|11
1637655900000|2021-11-23 08:25:00|1276.4|1275.2|1276.1|1274.9|1276.4|1275.2|1275.7|1274.5|17
1637656200000|2021-11-23 08:30:00|1276.3|1275.1|1274.5|1273.3|1276.3|1275.1|1274.4|1273.2|82
1637656500000|2021-11-23 08:35:00|1274.4|1273.2|1274.3|1273.1|1274.6|1273.4|1274|1272.8|77
1637656800000|2021-11-23 08:40:00|1274.2|1273|1274.4|1273.2|1274.5|1273.3|1274|1272.8|25
1637657100000|2021-11-23 08:45:00|1274.2|1273|1273.7|1272.5|1274.3|1273.1|1273.3|1272.1|59
1637657400000|2021-11-23 08:50:00|1273.6|1272.4|1273.9|1272.7|1273.9|1272.7|1273.4|1272.2|69
1637657700000|2021-11-23 08:55:00|1273.8|1272.6|1273.9|1272.7|1273.9|1272.7|1273.2|1272|41
1637658000000|2021-11-23 09:00:00|1274|1272.8|1274.2|1273|1274.4|1273.2|1273.9|1272.7|54
1637658300000|2021-11-23 09:05:00|1274|1272.8|1274.2|1273|1274.7|1273.5|1274|1272.8|12
1637658600000|2021-11-23 09:10:00|1274.1|1272.9|1273.5|1272.3|1274.3|1273.1|1273.4|1272.2|53
1637658900000|2021-11-23 09:15:00|1273.3|1272.1|1272.9|1271.7|1273.4|1272.2|1272.9|1271.7|82
1637659200000|2021-11-23 09:20:00|1272.8|1271.6|1272.7|1271.5|1273|1271.8|1272.5|1271.3|36
1637659500000|2021-11-23 09:25:00|1272.6|1271.4|1272.4|1271.2|1272.7|1271.5|1272|1270.8|76
1637659800000|2021-11-23 09:30:00|1272.3|1271.1|1272.5|1271.3|1272.7|1271.5|1272.1|1270.9|14
1637660100000|2021-11-23 09:35:00|1272.6|1271.4|1272.9|1271.7|1272.9|1271.7|1272.3|1271.1|34
1637660400000|2021-11-23 09:40:00|1273|1271.8|1273.3|1272.1|1273.3|1272.1|1272.8|1271.6|32
1637660700000|2021-11-23 09:45:00|1273.2|1272|1274|1272.8|1274.3|1273.1|1272.9|1271.7|19
1637661000000|2021-11-23 09:50:00|1274.1|1272.9|1274|1272.8|1274.3|1273.1|1273.8|1272.6|11
1637661300000|2021-11-23 09:55:00|1273.8|1272.6|1274.1|1272.9|1274.1|1272.9|1273.7|1272.5|38
1637661600000|2021-11-23 10:00:00|1274|1272.8|1274|1272.8|1274.3|1273.1|1274|1272.8|39
1637661900000|2021-11-23 10:05:00|1274.1|1272.9|1274.2|1273|1274.3|1273.1|1274|1272.8|36
1637662200000|2021-11-23 10:10:00|1274|1272.8|1274.5|1273.3|1274.5|1273.3|1274|1272.8|18
1637662500000|2021-11-23 10:15:00|1274.6|1273.4|1273.7|1272.5|1274.9|1273.7|1273.7|1272.5|50
1637662800000|2021-11-23 10:20:00|1273.9|1272.7|1273.6|1272.4|1273.9|1272.7|1273.5|1272.3|14
1637663100000|2021-11-23 10:25:00|1273.7|1272.5|1273.5|1272.3|1274.1|1272.9|1273.4|1272.2|15
1637663400000|2021-11-23 10:30:00|1273.2|1272|1273.7|1272.5|1273.7|1272.5|1273.2|1272|27
1637663700000|2021-11-23 10:35:00|1273.6|1272.4|1274.2|1273|1274.7|1273.5|1273.6|1272.4|33
1637664000000|2021-11-23 10:40:00|1274.4|1273.2|1274.7|1273.5|1274.9|1273.7|1274.2|1273|4
1637664300000|2021-11-23 10:45:00|1274.6|1273.4|1274.3|1273.1|1274.9|1273.7|1274.1|1272.9|10
1637664600000|2021-11-23 10:50:00|1274.2|1273|1274|1272.8|1274.5|1273.3|1274|1272.8|6
1637664900000|2021-11-23 10:55:00|1273.9|1272.7|1274|1272.8|1274.3|1273.1|1273.7|1272.5|5
1637665200000|2021-11-23 11:00:00|1273.9|1272.7|1273.9|1272.7|1274.3|1273.1|1273.8|1272.6|24
1637665500000|2021-11-23 11:05:00|1274.1|1272.9|1274|1272.8|1274.5|1273.3|1274|1272.8|12
1637665800000|2021-11-23 11:10:00|1273.9|1272.7|1273.5|1272.3|1274.5|1273.3|1273.5|1272.3|23
1637666100000|2021-11-23 11:15:00|1273.4|1272.2|1273|1271.8|1273.5|1272.3|1273|1271.8|32
1637666400000|2021-11-23 11:20:00|1273.2|1272|1273|1271.8|1273.4|1272.2|1272.9|1271.7|21
1637666700000|2021-11-23 11:25:00|1272.7|1271.5|1272.7|1271.5|1272.8|1271.6|1272.3|1271.1|56
1637667000000|2021-11-23 11:30:00|1272.8|1271.6|1273.6|1272.4|1273.6|1272.4|1272.5|1271.3|27
1637667300000|2021-11-23 11:35:00|1273.5|1272.3|1273|1271.8|1273.5|1272.3|1272.7|1271.5|54
1637667600000|2021-11-23 11:40:00|1273.1|1271.9|1274|1272.8|1274.1|1272.9|1273|1271.8|94
1637667900000|2021-11-23 11:45:00|1274.2|1273|1274.6|1273.4|1274.6|1273.4|1274.1|1272.9|41
1637668200000|2021-11-23 11:50:00|1274.5|1273.3|1274.7|1273.5|1274.7|1273.5|1274.4|1273.2|30
1637668500000|2021-11-23 11:55:00|1274.2|1273|1274.2|1273|1274.5|1273.3|1273.9|1272.7|62
1637668800000|2021-11-23 12:00:00|1274.3|1273.1|1273|1271.8|1274.3|1273.1|1272.6|1271.4|89
1637669100000|2021-11-23 12:05:00|1272.9|1271.7|1273.9|1272.7|1273.9|1272.7|1272.6|1271.4|42
1637669400000|2021-11-23 12:10:00|1274|1272.8|1273.9|1272.7|1274.4|1273.2|1273.5|1272.3|42
1637669700000|2021-11-23 12:15:00|1273.8|1272.6|1272.9|1271.7|1274|1272.8|1272.3|1271.1|133
1637670000000|2021-11-23 12:20:00|1272.7|1271.5|1273.4|1272.2|1273.9|1272.7|1272.5|1271.3|60
1637670300000|2021-11-23 12:25:00|1273.3|1272.1|1272.5|1271.3|1273.4|1272.2|1272.4|1271.2|109
1637670600000|2021-11-23 12:30:00|1272.4|1271.2|1272|1270.8|1272.5|1271.3|1271|1269.8|203
1637670900000|2021-11-23 12:35:00|1272.1|1270.9|1272.2|1271|1272.7|1271.5|1272|1270.8|72
1637671200000|2021-11-23 12:40:00|1272.7|1271.5|1273.7|1272.5|1274|1272.8|1272.6|1271.4|137
1637671500000|2021-11-23 12:45:00|1273.6|1272.4|1273.4|1272.2|1273.7|1272.5|1273.2|1272|64
1637671800000|2021-11-23 12:50:00|1273.2|1272|1273.4|1272.2|1273.4|1272.2|1273.1|1271.9|71
1637672100000|2021-11-23 12:55:00|1273.9|1272.7|1273.5|1272.3|1274.5|1273.3|1273.4|1272.2|64
1637672400000|2021-11-23 13:00:00|1273.6|1272.4|1274.6|1273.4|1274.8|1273.6|1273.2|1272|176
1637672700000|2021-11-23 13:05:00|1274.7|1273.5|1275.8|1274.6|1275.8|1274.6|1273.4|1272.2|127
1637673000000|2021-11-23 13:10:00|1275.5|1274.3|1275.5|1274.3|1276.1|1274.9|1274.8|1273.6|112
1637673300000|2021-11-23 13:15:00|1275.6|1274.4|1273.6|1272.4|1275.6|1274.4|1273.6|1272.4|62
1637673600000|2021-11-23 13:20:00|1273.5|1272.3|1274|1272.8|1274|1272.8|1273.2|1272|79
1637673900000|2021-11-23 13:25:00|1274.1|1272.9|1274.5|1273.3|1274.7|1273.5|1273.8|1272.6|73
1637674200000|2021-11-23 13:30:00|1274.4|1273.2|1273.7|1272.5|1274.5|1273.3|1273.4|1272.2|65
1637674500000|2021-11-23 13:35:00|1273.6|1272.4|1273.3|1272.1|1273.8|1272.6|1272.9|1271.7|144
1637674800000|2021-11-23 13:40:00|1273.1|1271.9|1274|1272.8|1274.8|1273.6|1272.7|1271.5|181
1637677800000|2021-11-23 14:30:00|1274.8|1273.6|1273.3|1272.1|1275.8|1274.6|1271.2|1270|1923
1637678100000|2021-11-23 14:35:00|1273.8|1272.6|1273.3|1272.1|1275.4|1274.2|1271.3|1270.1|917
1637678400000|2021-11-23 14:40:00|1273.5|1272.3|1273.8|1272.6|1275.5|1274.3|1271.8|1270.6|1046
1637678700000|2021-11-23 14:45:00|1273.6|1272.4|1270.7|1269.5|1274.3|1273.1|1269.8|1268.6|1256
1637679000000|2021-11-23 14:50:00|1270.6|1269.4|1270|1268.8|1271.3|1270.1|1269|1267.8|1156
1637679300000|2021-11-23 14:55:00|1269.8|1268.6|1271.1|1269.9|1271.3|1270.1|1269.8|1268.6|544
1637679600000|2021-11-23 15:00:00|1271.2|1270|1271.5|1270.3|1272|1270.8|1270.4|1269.2|505
1637679900000|2021-11-23 15:05:00|1271.4|1270.2|1273.5|1272.3|1273.8|1272.6|1271|1269.8|805
1637680200000|2021-11-23 15:10:00|1273.6|1272.4|1272.8|1271.6|1273.8|1272.6|1271.5|1270.3|533
1637680500000|2021-11-23 15:15:00|1273|1271.8|1273.5|1272.3|1273.5|1272.3|1272|1270.8|480
1637680800000|2021-11-23 15:20:00|1273.7|1272.5|1274.8|1273.6|1275.8|1274.6|1273.6|1272.4|1146
1637681100000|2021-11-23 15:25:00|1274.7|1273.5|1273.8|1272.6|1275.2|1274|1273.3|1272.1|2116
1637681400000|2021-11-23 15:30:00|1274|1272.8|1275.5|1274.3|1275.7|1274.5|1273.5|1272.3|435
1637681700000|2021-11-23 15:35:00|1275.3|1274.1|1274.8|1273.6|1276.3|1275.1|1273.8|1272.6|426
1637682000000|2021-11-23 15:40:00|1275.3|1274.1|1277.5|1276.3|1277.8|1276.6|1275.3|1274.1|432
1637682300000|2021-11-23 15:45:00|1277.7|1276.5|1276.8|1275.6|1277.7|1276.5|1275.7|1274.5|375
1637682600000|2021-11-23 15:50:00|1276.6|1275.4|1275.7|1274.5|1276.8|1275.6|1275.5|1274.3|224
1637682900000|2021-11-23 15:55:00|1275.8|1274.6|1276.5|1275.3|1277.5|1276.3|1275.7|1274.5|596
1637683200000|2021-11-23 16:00:00|1276.4|1275.2|1275.2|1274|1276.5|1275.3|1274.9|1273.7|472
1637683500000|2021-11-23 16:05:00|1275.4|1274.2|1274.2|1273|1275.5|1274.3|1273.7|1272.5|492
1637683800000|2021-11-23 16:10:00|1274.4|1273.2|1273.7|1272.5|1274.5|1273.3|1272.9|1271.7|367
1637684100000|2021-11-23 16:15:00|1273.9|1272.7|1275|1273.8|1275.7|1274.5|1273.8|1272.6|370
1637684400000|2021-11-23 16:20:00|1274.9|1273.7|1274.5|1273.3|1275|1273.8|1274.4|1273.2|162
1637684700000|2021-11-23 16:25:00|1274.6|1273.4|1276.1|1274.9|1276.4|1275.2|1274.6|1273.4|268
1637685000000|2021-11-23 16:30:00|1276.2|1275|1275.9|1274.7|1277|1275.8|1275.7|1274.5|326
1637685300000|2021-11-23 16:35:00|1276|1274.8|1276.4|1275.2|1276.7|1275.5|1275.6|1274.4|387
1637685600000|2021-11-23 16:40:00|1276.2|1275|1277.7|1276.5|1278.2|1277|1276.2|1275|533
1637685900000|2021-11-23 16:45:00|1277.6|1276.4|1277.9|1276.7|1278.7|1277.5|1277.5|1276.3|394
1637686200000|2021-11-23 16:50:00|1277.7|1276.5|1276.5|1275.3|1278.2|1277|1276.2|1275|333
1637686500000|2021-11-23 16:55:00|1276.7|1275.5|1275.7|1274.5|1276.7|1275.5|1275.4|1274.2|347
1637686800000|2021-11-23 17:00:00|1275.6|1274.4|1275.5|1274.3|1276.4|1275.2|1275.5|1274.3|301
1637687100000|2021-11-23 17:05:00|1275.2|1274|1276.5|1275.3|1277.7|1276.5|1275.1|1273.9|377
1637687400000|2021-11-23 17:10:00|1276.6|1275.4|1275.7|1274.5|1277|1275.8|1275|1273.8|344
1637687700000|2021-11-23 17:15:00|1275.4|1274.2|1275.9|1274.7|1276.2|1275|1275.4|1274.2|218
1637688000000|2021-11-23 17:20:00|1275.7|1274.5|1276|1274.8|1276.5|1275.3|1275.4|1274.2|243
1637688300000|2021-11-23 17:25:00|1275.9|1274.7|1276.4|1275.2|1277.5|1276.3|1275.5|1274.3|350
1637688600000|2021-11-23 17:30:00|1276.6|1275.4|1277.6|1276.4|1277.7|1276.5|1276.4|1275.2|268
1637688900000|2021-11-23 17:35:00|1277.7|1276.5|1278.2|1277|1278.4|1277.2|1277.1|1275.9|321
1637689200000|2021-11-23 17:40:00|1278.3|1277.1|1278.4|1277.2|1278.7|1277.5|1277.7|1276.5|425
1637689500000|2021-11-23 17:45:00|1278.3|1277.1|1278.6|1277.4|1279.9|1278.7|1278.3|1277.1|596
1637689800000|2021-11-23 17:50:00|1278.9|1277.7|1277.9|1276.7|1279.7|1278.5|1277.9|1276.7|327
1637690100000|2021-11-23 17:55:00|1278.1|1276.9|1276.4|1275.2|1278.4|1277.2|1276.2|1275|424
1637690400000|2021-11-23 18:00:00|1276.1|1274.9|1277.3|1276.1|1277.9|1276.7|1276.1|1274.9|228
1637690700000|2021-11-23 18:05:00|1277.4|1276.2|1277.4|1276.2|1277.8|1276.6|1277.1|1275.9|114
1637691000000|2021-11-23 18:10:00|1277.5|1276.3|1276.5|1275.3|1277.5|1276.3|1276.2|1275|199
1637691300000|2021-11-23 18:15:00|1276.2|1275|1275.9|1274.7|1276.9|1275.7|1275.7|1274.5|167
1637691600000|2021-11-23 18:20:00|1276|1274.8|1275.4|1274.2|1276|1274.8|1275.3|1274.1|258
1637691900000|2021-11-23 18:25:00|1275.6|1274.4|1275.9|1274.7|1275.9|1274.7|1275.3|1274.1|148
1637692200000|2021-11-23 18:30:00|1275.7|1274.5|1276.1|1274.9|1276.5|1275.3|1275.2|1274|242
1637692500000|2021-11-23 18:35:00|1276.2|1275|1276.7|1275.5|1277|1275.8|1275.9|1274.7|252
1637692800000|2021-11-23 18:40:00|1276.8|1275.6|1277.7|1276.5|1277.9|1276.7|1276.7|1275.5|499
1637693100000|2021-11-23 18:45:00|1277.6|1276.4|1277.4|1276.2|1278.4|1277.2|1277.2|1276|339
1637693400000|2021-11-23 18:50:00|1277.5|1276.3|1278|1276.8|1278.6|1277.4|1277|1275.8|363
1637693700000|2021-11-23 18:55:00|1278.1|1276.9|1278.4|1277.2|1278.7|1277.5|1277.7|1276.5|367
1637694000000|2021-11-23 19:00:00|1278.1|1276.9|1278.2|1277|1279.1|1277.9|1277.9|1276.7|443
1637694300000|2021-11-23 19:05:00|1278.1|1276.9|1278.1|1276.9|1278.9|1277.7|1277.6|1276.4|727
1637694600000|2021-11-23 19:10:00|1278.2|1277|1278.9|1277.7|1279.2|1278|1278|1276.8|1973
1637694900000|2021-11-23 19:15:00|1279.1|1277.9|1279.9|1278.7|1279.9|1278.7|1278.5|1277.3|1055
1637715600000|2021-11-24 01:00:00|1279.7|1278.5|1280.4|1279.2|1280.5|1279.3|1279.5|1278.3|498
1637715900000|2021-11-24 01:05:00|1280.6|1279.4|1281.1|1279.9|1281.8|1280.6|1280.6|1279.4|235
1637716200000|2021-11-24 01:10:00|1281.2|1280|1281.9|1280.7|1281.9|1280.7|1281.1|1279.9|53
1637716500000|2021-11-24 01:15:00|1282.1|1280.9|1281.6|1280.4|1282.4|1281.2|1281.4|1280.2|104
1637716800000|2021-11-24 01:20:00|1281.7|1280.5|1281.4|1280.2|1281.7|1280.5|1281.4|1280.2|17
1637717100000|2021-11-24 01:25:00|1281.6|1280.4|1281.7|1280.5|1282.2|1281|1281.3|1280.1|51
1637717400000|2021-11-24 01:30:00|1281.8|1280.6|1282.5|1281.3|1282.6|1281.4|1281.7|1280.5|79
1637717700000|2021-11-24 01:35:00|1282.4|1281.2|1282.5|1281.3|1283.2|1282|1282.4|1281.2|105
1637718000000|2021-11-24 01:40:00|1282.6|1281.4|1282.2|1281|1282.8|1281.6|1282.2|1281|26
1637718300000|2021-11-24 01:45:00|1282.3|1281.1|1281.9|1280.7|1282.4|1281.2|1281.9|1280.7|29
1637718600000|2021-11-24 01:50:00|1282|1280.8|1281.1|1279.9|1282|1280.8|1281.1|1279.9|21
1637718900000|2021-11-24 01:55:00|1281.2|1280|1282.2|1281|1282.4|1281.2|1281.2|1280|26
1637719200000|2021-11-24 02:00:00|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.1|1280.9|45
1637719500000|2021-11-24 02:05:00|1282.5|1281.3|1282.4|1281.2|1282.9|1281.7|1282.4|1281.2|34
1637719800000|2021-11-24 02:10:00|1282.5|1281.3|1282.9|1281.7|1283.4|1282.2|1282.5|1281.3|54
1637720100000|2021-11-24 02:15:00|1282.8|1281.6|1281.8|1280.6|1282.9|1281.7|1281.8|1280.6|35
1637720400000|2021-11-24 02:20:00|1281.6|1280.4|1281.4|1280.2|1281.7|1280.5|1281.4|1280.2|12
1637720700000|2021-11-24 02:25:00|1281.2|1280|1281.2|1280|1281.4|1280.2|1281|1279.8|11
1637721000000|2021-11-24 02:30:00|1281.3|1280.1|1280.9|1279.7|1281.6|1280.4|1280.9|1279.7|32
1637721300000|2021-11-24 02:35:00|1281|1279.8|1281.7|1280.5|1281.7|1280.5|1280.7|1279.5|8
1637721600000|2021-11-24 02:40:00|1281.6|1280.4|1282.7|1281.5|1282.7|1281.5|1281.4|1280.2|94
1637721900000|2021-11-24 02:45:00|1282.8|1281.6|1283.1|1281.9|1283.2|1282|1282.7|1281.5|70
1637722200000|2021-11-24 02:50:00|1283.2|1282|1282|1280.8|1283.2|1282|1281.9|1280.7|54
1637722500000|2021-11-24 02:55:00|1282.1|1280.9|1282.7|1281.5|1282.7|1281.5|1282.1|1280.9|18
1637722800000|2021-11-24 03:00:00|1282.9|1281.7|1282.7|1281.5|1283.6|1282.4|1282.7|1281.5|58
1637723100000|2021-11-24 03:05:00|1282.8|1281.6|1282.6|1281.4|1282.9|1281.7|1282.4|1281.2|32
1637723400000|2021-11-24 03:10:00|1282.7|1281.5|1281.9|1280.7|1282.7|1281.5|1281.6|1280.4|16
1637723700000|2021-11-24 03:15:00|1281.8|1280.6|1281.9|1280.7|1282.1|1280.9|1281.7|1280.5|3
1637724000000|2021-11-24 03:20:00|1281.8|1280.6|1281.2|1280|1281.9|1280.7|1281.2|1280|10
1637724300000|2021-11-24 03:25:00|1281.3|1280.1|1281.2|1280|1281.6|1280.4|1281.1|1279.9|10
1637724600000|2021-11-24 03:30:00|1281.4|1280.2|1281.8|1280.6|1282.1|1280.9|1281.4|1280.2|25
1637724900000|2021-11-24 03:35:00|1281.7|1280.5|1281.4|1280.2|1281.7|1280.5|1281.2|1280|10
1637725200000|2021-11-24 03:40:00|1281.5|1280.3|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|1
1637725500000|2021-11-24 03:45:00|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|5
1637725800000|2021-11-24 03:50:00|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|5
1637726100000|2021-11-24 03:55:00|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.4|1280.2|2
1637726400000|2021-11-24 04:00:00|1281.7|1280.5|1281.6|1280.4|1281.9|1280.7|1281.6|1280.4|8
1637726700000|2021-11-24 04:05:00|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.4|1280.2|6
1637727000000|2021-11-24 04:10:00|1281.8|1280.6|1281.4|1280.2|1281.8|1280.6|1281.3|1280.1|7
1637727300000|2021-11-24 04:15:00|1281.3|1280.1|1281.1|1279.9|1281.4|1280.2|1281.1|1279.9|5
1637727600000|2021-11-24 04:20:00|1281.2|1280|1281.1|1279.9|1281.3|1280.1|1280.8|1279.6|21
1637727900000|2021-11-24 04:25:00|1281.3|1280.1|1281|1279.8|1281.3|1280.1|1281|1279.8|10
1637728200000|2021-11-24 04:30:00|1280.9|1279.7|1280.8|1279.6|1281|1279.8|1280.6|1279.4|6
1637728500000|2021-11-24 04:35:00|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.7|1279.5|3
1637728800000|2021-11-24 04:40:00|1280.8|1279.6|1281|1279.8|1281.1|1279.9|1280.8|1279.6|5
1637729100000|2021-11-24 04:45:00|1281.1|1279.9|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|3
1637729400000|2021-11-24 04:50:00|1281.4|1280.2|1281.1|1279.9|1281.4|1280.2|1281.1|1279.9|5
1637729700000|2021-11-24 04:55:00|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|4
1637730000000|2021-11-24 05:00:00|||||||||3
1637730300000|2021-11-24 05:05:00|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|6
1637730600000|2021-11-24 05:10:00|1281.2|1280|1281.1|1279.9|1281.3|1280.1|1280.9|1279.7|24
1637730900000|2021-11-24 05:15:00|1281.3|1280.1|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|5
1637731200000|2021-11-24 05:20:00|1281.2|1280|1281|1279.8|1281.3|1280.1|1280.9|1279.7|8
1637731500000|2021-11-24 05:25:00|1280.9|1279.7|1280.6|1279.4|1280.9|1279.7|1280.6|1279.4|15
1637731800000|2021-11-24 05:30:00|1280.8|1279.6|1281.1|1279.9|1281.4|1280.2|1280.6|1279.4|26
1637732100000|2021-11-24 05:35:00|1281.2|1280|1281|1279.8|1281.7|1280.5|1281|1279.8|19
1637732400000|2021-11-24 05:40:00|1281.1|1279.9|1282.9|1281.7|1283|1281.8|1281.1|1279.9|37
1637732700000|2021-11-24 05:45:00|1283|1281.8|1283.3|1282.1|1283.5|1282.3|1283|1281.8|125
1637733000000|2021-11-24 05:50:00|1283.4|1282.2|1283.1|1281.9|1283.7|1282.5|1282.9|1281.7|60
1637733300000|2021-11-24 05:55:00|1283.4|1282.2|1283.6|1282.4|1283.6|1282.4|1283.1|1281.9|77
1637733600000|2021-11-24 06:00:00|1283.7|1282.5|1284|1282.8|1284.1|1282.9|1283.7|1282.5|50
1637733900000|2021-11-24 06:05:00|1284.1|1282.9|1283.7|1282.5|1284.3|1283.1|1283.7|1282.5|56
1637734200000|2021-11-24 06:10:00|1283.8|1282.6|1283.6|1282.4|1284.3|1283.1|1283.6|1282.4|37
1637734500000|2021-11-24 06:15:00|1283.7|1282.5|1284.1|1282.9|1284.3|1283.1|1283.7|1282.5|29
1637734800000|2021-11-24 06:20:00|1284.2|1283|1284.4|1283.2|1284.6|1283.4|1284.2|1283|90
1637735100000|2021-11-24 06:25:00|1284.3|1283.1|1283.9|1282.7|1284.4|1283.2|1283.9|1282.7|22
1637735400000|2021-11-24 06:30:00|1283.8|1282.6|1284.3|1283.1|1284.3|1283.1|1283.6|1282.4|28
1637735700000|2021-11-24 06:35:00|1284.2|1283|1284|1282.8|1284.2|1283|1283.6|1282.4|96
1637736000000|2021-11-24 06:40:00|1284.1|1282.9|1284.4|1283.2|1284.6|1283.4|1283.9|1282.7|58
1637736300000|2021-11-24 06:45:00|1284.5|1283.3|1284.7|1283.5|1284.7|1283.5|1284.3|1283.1|138
1637736600000|2021-11-24 06:50:00|1284.8|1283.6|1285.2|1284|1285.3|1284.1|1284.7|1283.5|231
1637736900000|2021-11-24 06:55:00|1285.1|1283.9|1285.2|1284|1285.3|1284.1|1285.1|1283.9|78
1637737200000|2021-11-24 07:00:00|1285.1|1283.9|1284.8|1283.6|1285.2|1284|1284.8|1283.6|22
1637737500000|2021-11-24 07:05:00|1284.9|1283.7|1284.7|1283.5|1284.9|1283.7|1284.6|1283.4|23
1637737800000|2021-11-24 07:10:00|1284.8|1283.6|1284.1|1282.9|1284.8|1283.6|1284.1|1282.9|19
1637738100000|2021-11-24 07:15:00|1284.2|1283|1283.9|1282.7|1284.2|1283|1283.9|1282.7|13
1637738400000|2021-11-24 07:20:00|1283.8|1282.6|1283.4|1282.2|1283.9|1282.7|1283.1|1281.9|45
1637738700000|2021-11-24 07:25:00|1283.3|1282.1|1283.2|1282|1283.4|1282.2|1282.9|1281.7|12
1637739000000|2021-11-24 07:30:00|1283.1|1281.9|1282.2|1281|1283.2|1282|1282.2|1281|93
1637739300000|2021-11-24 07:35:00|1282.1|1280.9|1282.1|1280.9|1282.2|1281|1281.9|1280.7|254
1637739600000|2021-11-24 07:40:00|1282|1280.8|1282.4|1281.2|1282.4|1281.2|1281.7|1280.5|40
1637739900000|2021-11-24 07:45:00|1282.3|1281.1|1282.4|1281.2|1282.6|1281.4|1282.3|1281.1|15
1637740200000|2021-11-24 07:50:00|1282.2|1281|1281.6|1280.4|1282.5|1281.3|1281.4|1280.2|52
1637740500000|2021-11-24 07:55:00|1281.4|1280.2|1282.4|1281.2|1283|1281.8|1281.4|1280.2|68
1637740800000|2021-11-24 08:00:00|1282.7|1281.5|1282.9|1281.7|1283|1281.8|1282.4|1281.2|31
1637741100000|2021-11-24 08:05:00|1282.8|1281.6|1282.2|1281|1282.9|1281.7|1282|1280.8|22
1637741400000|2021-11-24 08:10:00|1282.1|1280.9|1282.4|1281.2|1282.7|1281.5|1281.6|1280.4|21
1637741700000|2021-11-24 08:15:00|1282.3|1281.1|1282.3|1281.1|1282.7|1281.5|1282|1280.8|20
1637742000000|2021-11-24 08:20:00|1282.4|1281.2|1282.2|1281|1282.4|1281.2|1282.1|1280.9|21
1637742300000|2021-11-24 08:25:00|1282.3|1281.1|1282.2|1281|1282.4|1281.2|1282.1|1280.9|17
1637742600000|2021-11-24 08:30:00|1282.3|1281.1|1282.2|1281|1282.6|1281.4|1282|1280.8|5
1637742900000|2021-11-24 08:35:00|1282.4|1281.2|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|12
1637743200000|2021-11-24 08:40:00|1282.5|1281.3|1283.1|1281.9|1283.2|1282|1282.2|1281|100
1637743500000|2021-11-24 08:45:00|1283.2|1282|1283.4|1282.2|1283.6|1282.4|1282.9|1281.7|41
1637743800000|2021-11-24 08:50:00|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.2|1282|34
1637744100000|2021-11-24 08:55:00|1283.5|1282.3|1283.2|1282|1283.5|1282.3|1282.9|1281.7|35
1637744400000|2021-11-24 09:00:00|1283.1|1281.9|1282.4|1281.2|1283.2|1282|1282.4|1281.2|34
1637744700000|2021-11-24 09:05:00|1282.2|1281|1282.3|1281.1|1282.4|1281.2|1282|1280.8|33
1637745000000|2021-11-24 09:10:00|1282.2|1281|1282.7|1281.5|1282.7|1281.5|1282|1280.8|8
1637745300000|2021-11-24 09:15:00|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.4|1281.2|17
1637745600000|2021-11-24 09:20:00|1282.9|1281.7|1282.9|1281.7|1283.2|1282|1282.7|1281.5|18
1637745900000|2021-11-24 09:25:00|1283.1|1281.9|1282.4|1281.2|1283.2|1282|1282.4|1281.2|17
1637746200000|2021-11-24 09:30:00|1282.2|1281|1281.3|1280.1|1282.2|1281|1281.3|1280.1|61
1637746500000|2021-11-24 09:35:00|1281.2|1280|1280.7|1279.5|1281.7|1280.5|1280.5|1279.3|76
1637746800000|2021-11-24 09:40:00|1280.9|1279.7|1281.4|1280.2|1281.7|1280.5|1280.7|1279.5|40
1637747100000|2021-11-24 09:45:00|1281.1|1279.9|1280.7|1279.5|1281.4|1280.2|1280.4|1279.2|40
1637747400000|2021-11-24 09:50:00|1280.6|1279.4|1280.2|1279|1280.6|1279.4|1280.2|1279|57
1637747700000|2021-11-24 09:55:00|1280|1278.8|1279.4|1278.2|1280.2|1279|1279.2|1278|97
1637748000000|2021-11-24 10:00:00|1279.3|1278.1|1280.2|1279|1280.2|1279|1278.9|1277.7|107
1637748300000|2021-11-24 10:05:00|1280.1|1278.9|1280.7|1279.5|1280.7|1279.5|1279.9|1278.7|54
1637748600000|2021-11-24 10:10:00|1280.6|1279.4|1281.1|1279.9|1281.2|1280|1280.6|1279.4|17
1637748900000|2021-11-24 10:15:00|1281.2|1280|1281.4|1280.2|1281.7|1280.5|1281|1279.8|26
1637749200000|2021-11-24 10:20:00|1281.5|1280.3|1281.7|1280.5|1282|1280.8|1281.4|1280.2|51
1637749500000|2021-11-24 10:25:00|1281.5|1280.3|1281.7|1280.5|1281.9|1280.7|1281.2|1280|29
1637749800000|2021-11-24 10:30:00|1281.6|1280.4|1281.7|1280.5|1281.9|1280.7|1281.2|1280|16
1637750100000|2021-11-24 10:35:00|1281.9|1280.7|1282.5|1281.3|1282.7|1281.5|1281.9|1280.7|40
1637750400000|2021-11-24 10:40:00|1282.4|1281.2|1282.6|1281.4|1282.7|1281.5|1282.2|1281|14
1637750700000|2021-11-24 10:45:00|1282.7|1281.5|1282.2|1281|1282.7|1281.5|1282.2|1281|16
1637751000000|2021-11-24 10:50:00|1281.7|1280.5|1282|1280.8|1282.2|1281|1281.7|1280.5|30
1637751300000|2021-11-24 10:55:00|1281.9|1280.7|1281.9|1280.7|1282|1280.8|1281.3|1280.1|36
1637751600000|2021-11-24 11:00:00|1282|1280.8|1282.2|1281|1282.5|1281.3|1281.5|1280.3|59
1637751900000|2021-11-24 11:05:00|1282.3|1281.1|1281.7|1280.5|1282.5|1281.3|1281.7|1280.5|29
1637752200000|2021-11-24 11:10:00|1281.1|1279.9|1281.6|1280.4|1281.9|1280.7|1280.7|1279.5|28
1637752500000|2021-11-24 11:15:00|1281.7|1280.5|1282.2|1281|1282.3|1281.1|1281.4|1280.2|9
1637752800000|2021-11-24 11:20:00|1281.9|1280.7|1281.7|1280.5|1281.9|1280.7|1281.6|1280.4|14
1637753100000|2021-11-24 11:25:00|1281.9|1280.7|1282.5|1281.3|1283|1281.8|1281.9|1280.7|32
1637753400000|2021-11-24 11:30:00|1282.2|1281|1282.8|1281.6|1283.5|1282.3|1282.2|1281|116
1637753700000|2021-11-24 11:35:00|1282.7|1281.5|1282.3|1281.1|1282.7|1281.5|1281.9|1280.7|21
1637754000000|2021-11-24 11:40:00|1282.2|1281|1281.2|1280|1282.3|1281.1|1281.2|1280|47
1637754300000|2021-11-24 11:45:00|1281.4|1280.2|1281.9|1280.7|1281.9|1280.7|1281.2|1280|19
1637754600000|2021-11-24 11:50:00|1282|1280.8|1281.9|1280.7|1282.4|1281.2|1281.7|1280.5|20
1637754900000|2021-11-24 11:55:00|1281.8|1280.6|1281.7|1280.5|1282.2|1281|1281.6|1280.4|14
1637755200000|2021-11-24 12:00:00|1281.8|1280.6|1282.5|1281.3|1282.7|1281.5|1281.7|1280.5|18
1637755500000|2021-11-24 12:05:00|1282.6|1281.4|1282.9|1281.7|1283.3|1282.1|1282.3|1281.1|39
1637755800000|2021-11-24 12:10:00|1283.2|1282|1281.9|1280.7|1283.2|1282|1281.9|1280.7|46
1637756100000|2021-11-24 12:15:00|1281.7|1280.5|1283|1281.8|1283.1|1281.9|1281.7|1280.5|43
1637756400000|2021-11-24 12:20:00|1282.9|1281.7|1282.2|1281|1282.9|1281.7|1282.2|1281|35
1637756700000|2021-11-24 12:25:00|1282.1|1280.9|1282.2|1281|1282.4|1281.2|1281.9|1280.7|47
1637757000000|2021-11-24 12:30:00|1282.1|1280.9|1281.9|1280.7|1282.4|1281.2|1281.9|1280.7|19
1637757300000|2021-11-24 12:35:00|1282.1|1280.9|1282.2|1281|1282.4|1281.2|1282|1280.8|30
1637757600000|2021-11-24 12:40:00|1282.4|1281.2|1283.1|1281.9|1283.1|1281.9|1282.4|1281.2|71
1637757900000|2021-11-24 12:45:00|1283|1281.8|1283|1281.8|1283.4|1282.2|1282.7|1281.5|110
1637758200000|2021-11-24 12:50:00|1283.1|1281.9|1283.1|1281.9|1283.3|1282.1|1282.7|1281.5|45
1637758500000|2021-11-24 12:55:00|1282.9|1281.7|1283.2|1282|1283.2|1282|1282.6|1281.4|81
1637758800000|2021-11-24 13:00:00|1283.1|1281.9|1283.3|1282.1|1283.5|1282.3|1282.9|1281.7|151
1637759100000|2021-11-24 13:05:00|1283.1|1281.9|1283.4|1282.2|1284.7|1283.5|1283.1|1281.9|194
1637759400000|2021-11-24 13:10:00|1283.5|1282.3|1284.3|1283.1|1284.4|1283.2|1283.3|1282.1|149
1637759700000|2021-11-24 13:15:00|1284.4|1283.2|1283.4|1282.2|1284.5|1283.3|1283.3|1282.1|127
1637760000000|2021-11-24 13:20:00|1283.5|1282.3|1282.6|1281.4|1283.5|1282.3|1282.6|1281.4|104
1637760300000|2021-11-24 13:25:00|1282.7|1281.5|1282.6|1281.4|1282.9|1281.7|1281.8|1280.6|99
1637760600000|2021-11-24 13:30:00|1282.5|1281.3|1282.5|1281.3|1283.2|1282|1282.3|1281.1|305
1637760900000|2021-11-24 13:35:00|1282.4|1281.2|1281.8|1280.6|1282.4|1281.2|1281.5|1280.3|165
1637761200000|2021-11-24 13:40:00|1281.5|1280.3|1282.1|1280.9|1282.5|1281.3|1281.4|1280.2|109
1637764200000|2021-11-24 14:30:00|1282|1280.8|1286.1|1284.9|1286.3|1285.1|1281.6|1280.4|2049
1637764500000|2021-11-24 14:35:00|1286.2|1285|1281.7|1280.5|1286.6|1285.4|1281.4|1280.2|1842
1637764800000|2021-11-24 14:40:00|1281.6|1280.4|1281.2|1280|1282.7|1281.5|1280.9|1279.7|1240
1637765100000|2021-11-24 14:45:00|1281.3|1280.1|1283.3|1282.1|1283.5|1282.3|1279.5|1278.3|878
1637765400000|2021-11-24 14:50:00|1283.2|1282|1284|1282.8|1284|1282.8|1282|1280.8|515
1637765700000|2021-11-24 14:55:00|1284.2|1283|1285.3|1284.1|1285.4|1284.2|1283.9|1282.7|1070
1637766000000|2021-11-24 15:00:00|1285.2|1284|1283.2|1282|1285.6|1284.4|1283.1|1281.9|577
1637766300000|2021-11-24 15:05:00|1283.1|1281.9|1284.4|1283.2|1285.2|1284|1283.1|1281.9|460
1637766600000|2021-11-24 15:10:00|1284.6|1283.4|1285.7|1284.5|1286.4|1285.2|1284.5|1283.3|696
1637766900000|2021-11-24 15:15:00|1285.6|1284.4|1285|1283.8|1285.9|1284.7|1284.6|1283.4|517
1637767200000|2021-11-24 15:20:00|1285.1|1283.9|1284.8|1283.6|1285.2|1284|1283.2|1282|605
1637767500000|2021-11-24 15:25:00|1285|1283.8|1283.6|1282.4|1285.4|1284.2|1283.6|1282.4|401
1637767800000|2021-11-24 15:30:00|1283.7|1282.5|1283.2|1282|1284.2|1283|1282.7|1281.5|440
1637768100000|2021-11-24 15:35:00|1283.3|1282.1|1282.5|1281.3|1283.3|1282.1|1281.3|1280.1|510
1637768400000|2021-11-24 15:40:00|1282.4|1281.2|1279.4|1278.2|1282.4|1281.2|1279.3|1278.1|1084
1637768700000|2021-11-24 15:45:00|1279.3|1278.1|1276.3|1275.1|1279.5|1278.3|1274.8|1273.6|1118
1637769000000|2021-11-24 15:50:00|1276.2|1275|1276.9|1275.7|1277.7|1276.5|1275.8|1274.6|541
1637769300000|2021-11-24 15:55:00|1276.5|1275.3|1276.9|1275.7|1278.7|1277.5|1276.2|1275|362
1637769600000|2021-11-24 16:00:00|1277|1275.8|1277.1|1275.9|1277.4|1276.2|1276.2|1275|343
1637769900000|2021-11-24 16:05:00|1277.2|1276|1276.4|1275.2|1277.4|1276.2|1275.5|1274.3|388
1637770200000|2021-11-24 16:10:00|1276.2|1275|1276|1274.8|1276.9|1275.7|1275.9|1274.7|381
1637770500000|2021-11-24 16:15:00|1275.9|1274.7|1273.7|1272.5|1275.9|1274.7|1273.7|1272.5|944
1637770800000|2021-11-24 16:20:00|1273.6|1272.4|1273.3|1272.1|1275.2|1274|1273.2|1272|468
1637771100000|2021-11-24 16:25:00|1273.2|1272|1273.9|1272.7|1274.4|1273.2|1272.8|1271.6|370
1637771400000|2021-11-24 16:30:00|1273.8|1272.6|1272.7|1271.5|1273.8|1272.6|1271.7|1270.5|644
1637771700000|2021-11-24 16:35:00|1272.6|1271.4|1272.7|1271.5|1273.9|1272.7|1272.4|1271.2|501
1637772000000|2021-11-24 16:40:00|1272.5|1271.3|1272.9|1271.7|1273.9|1272.7|1272.2|1271|356
1637772300000|2021-11-24 16:45:00|1272.7|1271.5|1272.2|1271|1272.9|1271.7|1272.2|1271|322
1637772600000|2021-11-24 16:50:00|1272.3|1271.1|1270.9|1269.7|1273.2|1272|1270|1268.8|1785
1637772900000|2021-11-24 16:55:00|1270.8|1269.6|1269.9|1268.7|1271.2|1270|1269.4|1268.2|602
1637773200000|2021-11-24 17:00:00|1269.8|1268.6|1271.1|1269.9|1271.9|1270.7|1269|1267.8|2219
1637773500000|2021-11-24 17:05:00|1271|1269.8|1270.9|1269.7|1272.7|1271.5|1270.9|1269.7|411
1637773800000|2021-11-24 17:10:00|1271.1|1269.9|1273.7|1272.5|1273.7|1272.5|1271.1|1269.9|446
1637774100000|2021-11-24 17:15:00|1273.8|1272.6|1273.8|1272.6|1275.4|1274.2|1273.4|1272.2|493
1637774400000|2021-11-24 17:20:00|1273.7|1272.5|1272.7|1271.5|1273.9|1272.7|1272.2|1271|210
1637774700000|2021-11-24 17:25:00|1272.6|1271.4|1272.9|1271.7|1273.2|1272|1272.4|1271.2|128
1637775000000|2021-11-24 17:30:00|1272.8|1271.6|1271.9|1270.7|1272.9|1271.7|1271.4|1270.2|164
1637775300000|2021-11-24 17:35:00|1271.7|1270.5|1271.7|1270.5|1272.2|1271|1271.4|1270.2|287
1637775600000|2021-11-24 17:40:00|1271.8|1270.6|1272.9|1271.7|1273.2|1272|1271.2|1270|371
1637775900000|2021-11-24 17:45:00|1272.8|1271.6|1272.4|1271.2|1273.2|1272|1272.4|1271.2|305
1637776200000|2021-11-24 17:50:00|1272.7|1271.5|1273.7|1272.5|1274.4|1273.2|1272.4|1271.2|317
1637776500000|2021-11-24 17:55:00|1273.6|1272.4|1274.7|1273.5|1274.7|1273.5|1273.4|1272.2|259
1637776800000|2021-11-24 18:00:00|1274.4|1273.2|1273.1|1271.9|1274.4|1273.2|1272.7|1271.5|239
1637777100000|2021-11-24 18:05:00|1273|1271.8|1272.9|1271.7|1273.7|1272.5|1272.7|1271.5|229
1637777400000|2021-11-24 18:10:00|1273.1|1271.9|1272.9|1271.7|1273.1|1271.9|1272.3|1271.1|369
1637777700000|2021-11-24 18:15:00|1272.7|1271.5|1273.4|1272.2|1274.2|1273|1272.6|1271.4|274
1637778000000|2021-11-24 18:20:00|1273.5|1272.3|1271.9|1270.7|1273.5|1272.3|1271.7|1270.5|228
1637778300000|2021-11-24 18:25:00|1272|1270.8|1272.3|1271.1|1272.9|1271.7|1271.7|1270.5|341
1637778600000|2021-11-24 18:30:00|1272.2|1271|1272.7|1271.5|1272.7|1271.5|1271.7|1270.5|332
1637778900000|2021-11-24 18:35:00|1273.2|1272|1272.6|1271.4|1273.4|1272.2|1272.4|1271.2|1343
1637779200000|2021-11-24 18:40:00|1272.7|1271.5|1272.9|1271.7|1273.2|1272|1272.4|1271.2|271
1637779500000|2021-11-24 18:45:00|1273|1271.8|1272.4|1271.2|1273|1271.8|1271.8|1270.6|176
1637779800000|2021-11-24 18:50:00|1272.6|1271.4|1272.7|1271.5|1273.1|1271.9|1272.6|1271.4|181
1637780100000|2021-11-24 18:55:00|1272.8|1271.6|1273.1|1271.9|1273.3|1272.1|1272.1|1270.9|325
1637780400000|2021-11-24 19:00:00|1273.3|1272.1|1274.1|1272.9|1274.4|1273.2|1273.1|1271.9|479
1637780700000|2021-11-24 19:05:00|1273.8|1272.6|1273.3|1272.1|1274.1|1272.9|1272.6|1271.4|820
1637781000000|2021-11-24 19:10:00|1273.7|1272.5|1271.9|1270.7|1273.7|1272.5|1271.7|1270.5|2286
1637781300000|2021-11-24 19:15:00|1271.8|1270.6|1271.3|1270.1|1272.4|1271.2|1271.2|1270|637
1637931600000|2021-11-26 13:00:00|1267.1|1265.9|1266.9|1265.7|1267.1|1265.9|1266.9|1265.7|0
1637937000000|2021-11-26 14:30:00|1257.3|1256.1|1249.9|1248.7|1257.3|1256.1|1248|1246.8|6457
1637937300000|2021-11-26 14:35:00|1250.1|1248.9|1249.7|1248.5|1253.1|1251.9|1249.2|1248|4987
1637937600000|2021-11-26 14:40:00|1249.9|1248.7|1250.9|1249.7|1251.1|1249.9|1249.5|1248.3|2539
1637937900000|2021-11-26 14:45:00|1250.6|1249.4|1249.7|1248.5|1251.3|1250.1|1249.4|1248.2|1278
1637938200000|2021-11-26 14:50:00|1249.8|1248.6|1251.4|1250.2|1251.6|1250.4|1249.3|1248.1|944
1637938500000|2021-11-26 14:55:00|1251.5|1250.3|1256.4|1255.2|1256.8|1255.6|1251.1|1249.9|1121
1637938800000|2021-11-26 15:00:00|1256.1|1254.9|1258.1|1256.9|1258.8|1257.6|1255.2|1254|1147
1637939100000|2021-11-26 15:05:00|1258.2|1257|1256.1|1254.9|1258.3|1257.1|1255.7|1254.5|1181
1637939400000|2021-11-26 15:10:00|1255.9|1254.7|1255.4|1254.2|1257.9|1256.7|1255.4|1254.2|795
1637939700000|2021-11-26 15:15:00|1255.6|1254.4|1252.8|1251.6|1255.9|1254.7|1251.6|1250.4|1431
1637940000000|2021-11-26 15:20:00|1252.6|1251.4|1252.8|1251.6|1253.9|1252.7|1252.2|1251|526
1637940300000|2021-11-26 15:25:00|1252.6|1251.4|1251.1|1249.9|1252.6|1251.4|1251.1|1249.9|583
1637940600000|2021-11-26 15:30:00|1251.3|1250.1|1248.9|1247.7|1251.4|1250.2|1248.9|1247.7|1121
1637940900000|2021-11-26 15:35:00|1248.5|1247.3|1247.5|1246.3|1249.4|1248.2|1247.5|1246.3|890
1637941200000|2021-11-26 15:40:00|1247.6|1246.4|1249.3|1248.1|1249.3|1248.1|1247.5|1246.3|533
1637941500000|2021-11-26 15:45:00|1249.2|1248|1248.5|1247.3|1249.4|1248.2|1247.8|1246.6|655
1637941800000|2021-11-26 15:50:00|1248.4|1247.2|1247.9|1246.7|1248.4|1247.2|1246.5|1245.3|797
1637942100000|2021-11-26 15:55:00|1247.7|1246.5|1246.9|1245.7|1248.4|1247.2|1246.9|1245.7|366
1637942400000|2021-11-26 16:00:00|1246.8|1245.6|1246.8|1245.6|1247.3|1246.1|1246.3|1245.1|627
1637942700000|2021-11-26 16:05:00|1246.7|1245.5|1247.8|1246.6|1248.4|1247.2|1246.5|1245.3|531
1637943000000|2021-11-26 16:10:00|1247.7|1246.5|1247.5|1246.3|1248.6|1247.4|1247.4|1246.2|481
1637943300000|2021-11-26 16:15:00|1247.4|1246.2|1247|1245.8|1248|1246.8|1246.8|1245.6|416
1637943600000|2021-11-26 16:20:00|1246.9|1245.7|1247|1245.8|1247.5|1246.3|1246.3|1245.1|595
1637943900000|2021-11-26 16:25:00|1246.9|1245.7|1247|1245.8|1248|1246.8|1246.8|1245.6|506
1637944200000|2021-11-26 16:30:00|1247.1|1245.9|1248.4|1247.2|1249|1247.8|1247|1245.8|1226
1637944500000|2021-11-26 16:35:00|1248.3|1247.1|1249.4|1248.2|1249.9|1248.7|1248.1|1246.9|586
1637944800000|2021-11-26 16:40:00|1249.2|1248|1249.7|1248.5|1250.1|1248.9|1248.8|1247.6|318
1637945100000|2021-11-26 16:45:00|1249.8|1248.6|1250.3|1249.1|1250.5|1249.3|1249.3|1248.1|212
1637945400000|2021-11-26 16:50:00|1250.4|1249.2|1251.5|1250.3|1251.8|1250.6|1250.3|1249.1|377
1637945700000|2021-11-26 16:55:00|1251.6|1250.4|1253.6|1252.4|1254|1252.8|1251.5|1250.3|938
1637946000000|2021-11-26 17:00:00|1253.9|1252.7|1253.5|1252.3|1254.9|1253.7|1253.3|1252.1|721
1637946300000|2021-11-26 17:05:00|1253.6|1252.4|1254.6|1253.4|1255.1|1253.9|1253.4|1252.2|408
1637946600000|2021-11-26 17:10:00|1254.8|1253.6|1254.3|1253.1|1255.6|1254.4|1254.3|1253.1|404
1637946900000|2021-11-26 17:15:00|1254.4|1253.2|1255.1|1253.9|1255.9|1254.7|1254.4|1253.2|475
1637947200000|2021-11-26 17:20:00|1255.2|1254|1254.5|1253.3|1255.9|1254.7|1254.5|1253.3|283
1637947500000|2021-11-26 17:25:00|1254.8|1253.6|1256.3|1255.1|1256.3|1255.1|1254.8|1253.6|416
1637947800000|2021-11-26 17:30:00|1256.5|1255.3|1258|1256.8|1258.5|1257.3|1256.5|1255.3|639
1637948100000|2021-11-26 17:35:00|1258.1|1256.9|1256.8|1255.6|1258.1|1256.9|1256.3|1255.1|419
1637948400000|2021-11-26 17:40:00|1256.9|1255.7|1256.8|1255.6|1257.8|1256.6|1256.1|1254.9|712
1637948700000|2021-11-26 17:45:00|1257|1255.8|1257.9|1256.7|1258.1|1256.9|1255.6|1254.4|874
1637949000000|2021-11-26 17:50:00|1257.8|1256.6|1258|1256.8|1258.4|1257.2|1257.3|1256.1|540
1637949300000|2021-11-26 17:55:00|1258.3|1257.1|1258.4|1257.2|1259.8|1258.6|1257.4|1256.2|1801
1637949600000|2021-11-26 18:00:00|1258.5|1257.3|1259|1257.8|1259.7|1258.4|1257.4|1256.2|1130
1638147600000|2021-11-29 01:00:00|1266.7|1265.5|1265.6|1264.4|1267.1|1265.9|1263.6|1262.4|778
1638147900000|2021-11-29 01:05:00|1265.5|1264.3|1268.2|1267|1268.7|1267.5|1265.5|1264.3|338
1638148200000|2021-11-29 01:10:00|1268.3|1267.1|1268.1|1266.9|1268.6|1267.4|1267.7|1266.5|172
1638148500000|2021-11-29 01:15:00|1268.2|1267|1268.1|1266.9|1269.3|1268.1|1268|1266.8|289
1638148800000|2021-11-29 01:20:00|1268.2|1267|1269|1267.8|1269.8|1268.6|1268.2|1267|134
1638149100000|2021-11-29 01:25:00|1269.1|1267.9|1267.7|1266.5|1269.1|1267.9|1267.4|1266.2|104
1638149400000|2021-11-29 01:30:00|1267.6|1266.4|1268.4|1267.2|1268.5|1267.3|1267.3|1266.1|62
1638149700000|2021-11-29 01:35:00|1268.5|1267.3|1269.3|1268.1|1269.8|1268.6|1268.5|1267.3|131
1638150000000|2021-11-29 01:40:00|1269.5|1268.3|1269.5|1268.3|1269.6|1268.4|1269.1|1267.9|72
1638150300000|2021-11-29 01:45:00|1269.6|1268.4|1269.6|1268.4|1270.1|1268.9|1269.4|1268.2|118
1638150600000|2021-11-29 01:50:00|1269.7|1268.5|1268.9|1267.7|1269.9|1268.7|1268.6|1267.4|66
1638150900000|2021-11-29 01:55:00|1268.8|1267.6|1270.4|1269.2|1270.5|1269.3|1268.7|1267.5|76
1638151200000|2021-11-29 02:00:00|1270.5|1269.3|1270.5|1269.3|1270.8|1269.6|1270.1|1268.9|114
1638151500000|2021-11-29 02:05:00|1270.7|1269.5|1271.5|1270.3|1272|1270.8|1270.7|1269.5|143
1638151800000|2021-11-29 02:10:00|1271.6|1270.4|1271.4|1270.2|1272|1270.8|1271.3|1270.1|32
1638152100000|2021-11-29 02:15:00|1271.5|1270.3|1270.9|1269.7|1271.6|1270.4|1270.9|1269.7|38
1638152400000|2021-11-29 02:20:00|1271|1269.8|1270.7|1269.5|1271.2|1270|1270.6|1269.4|18
1638152700000|2021-11-29 02:25:00|1270.8|1269.6|1271.3|1270.1|1271.5|1270.3|1270.7|1269.5|34
1638153000000|2021-11-29 02:30:00|1271.1|1269.9|1271.2|1270|1271.2|1270|1270.9|1269.7|32
1638153300000|2021-11-29 02:35:00|1271|1269.8|1272.2|1271|1272.2|1271|1270.3|1269.1|49
1638153600000|2021-11-29 02:40:00|1272.3|1271.1|1272.6|1271.4|1273|1271.8|1271.8|1270.6|143
1638153900000|2021-11-29 02:45:00|1272.7|1271.5|1273.3|1272.1|1273.8|1272.6|1272.7|1271.5|78
1638154200000|2021-11-29 02:50:00|1273.4|1272.2|1273.2|1272|1273.5|1272.3|1273.1|1271.9|37
1638154500000|2021-11-29 02:55:00|1273.3|1272.1|1273.3|1272.1|1273.5|1272.3|1273.1|1271.9|42
1638154800000|2021-11-29 03:00:00|1273.4|1272.2|1273.4|1272.2|1273.5|1272.3|1273.3|1272.1|76
1638155100000|2021-11-29 03:05:00|1273.5|1272.3|1271.7|1270.5|1273.6|1272.4|1271.5|1270.3|76
1638155400000|2021-11-29 03:10:00|1271.8|1270.6|1273.1|1271.9|1273.1|1271.9|1271.8|1270.6|61
1638155700000|2021-11-29 03:15:00|1273|1271.8|1273.7|1272.5|1274.1|1272.9|1273|1271.8|79
1638156000000|2021-11-29 03:20:00|1273.8|1272.6|1274.3|1273.1|1274.5|1273.3|1273.8|1272.6|37
1638156300000|2021-11-29 03:25:00|1274.4|1273.2|1274.5|1273.3|1274.5|1273.3|1274.3|1273.1|22
1638156600000|2021-11-29 03:30:00|1274.4|1273.2|1274.5|1273.3|1274.5|1273.3|1274.3|1273.1|19
1638156900000|2021-11-29 03:35:00|1274.4|1273.2|1274.4|1273.2|1274.5|1273.3|1274.3|1273.1|15
1638157200000|2021-11-29 03:40:00|1274.3|1273.1|1274.5|1273.3|1274.5|1273.3|1274.3|1273.1|24
1638157500000|2021-11-29 03:45:00|1274.4|1273.2|1274.3|1273.1|1274.5|1273.3|1274.3|1273.1|83
1638157800000|2021-11-29 03:50:00|1274.4|1273.2|1274.5|1273.3|1274.5|1273.3|1274.4|1273.2|65
1638158100000|2021-11-29 03:55:00|||||||||13
1638158400000|2021-11-29 04:00:00|1274.3|1273.1|1274.2|1273|1274.4|1273.2|1274.2|1273|12
1638158700000|2021-11-29 04:05:00|1274|1272.8|1274|1272.8|1274|1272.8|1274|1272.8|30
1638159000000|2021-11-29 04:10:00|||||||||11
1638159300000|2021-11-29 04:15:00|1273.9|1272.7|1274|1272.8|1274|1272.8|1273.8|1272.6|6
1638159600000|2021-11-29 04:20:00|1273.9|1272.7|1273.7|1272.5|1273.9|1272.7|1273.7|1272.5|11
1638159900000|2021-11-29 04:25:00|1273.6|1272.4|1273.5|1272.3|1273.6|1272.4|1273.5|1272.3|7
1638160200000|2021-11-29 04:30:00|1273.4|1272.2|1273.3|1272.1|1273.4|1272.2|1273.2|1272|19
1638160500000|2021-11-29 04:35:00|1273.2|1272|1273.4|1272.2|1273.5|1272.3|1273.2|1272|8
1638160800000|2021-11-29 04:40:00|1273.3|1272.1|1273.3|1272.1|1273.3|1272.1|1273.2|1272|7
1638161100000|2021-11-29 04:45:00|1273.2|1272|1273|1271.8|1273.3|1272.1|1273|1271.8|12
1638161400000|2021-11-29 04:50:00|1272.9|1271.7|1272.9|1271.7|1273|1271.8|1272.8|1271.6|32
1638161700000|2021-11-29 04:55:00|1273|1271.8|1272.9|1271.7|1273|1271.8|1272.9|1271.7|24
1638162000000|2021-11-29 05:00:00|1272.8|1271.6|1272.7|1271.5|1272.9|1271.7|1272.7|1271.5|17
1638162300000|2021-11-29 05:05:00|1272.8|1271.6|1273|1271.8|1273|1271.8|1272.7|1271.5|29
1638162600000|2021-11-29 05:10:00|1273.2|1272|1272.8|1271.6|1273.3|1272.1|1272.7|1271.5|46
1638162900000|2021-11-29 05:15:00|1272.7|1271.5|1272.7|1271.5|1273|1271.8|1272.4|1271.2|47
1638163200000|2021-11-29 05:20:00|1272.4|1271.2|1272.3|1271.1|1272.5|1271.3|1272.2|1271|13
1638163500000|2021-11-29 05:25:00|1272.2|1271|1272.5|1271.3|1272.6|1271.4|1272.2|1271|32
1638163800000|2021-11-29 05:30:00|1272.2|1271|1273.2|1272|1273.7|1272.5|1271.7|1270.5|185
1638164100000|2021-11-29 05:35:00|1273.1|1271.9|1272.5|1271.3|1273.4|1272.2|1272.5|1271.3|44
1638164400000|2021-11-29 05:40:00|1272.7|1271.5|1271.5|1270.3|1272.7|1271.5|1270.9|1269.7|57
1638164700000|2021-11-29 05:45:00|1271.7|1270.5|1272.7|1271.5|1272.7|1271.5|1271.7|1270.5|28
1638165000000|2021-11-29 05:50:00|1272.8|1271.6|1272.6|1271.4|1273|1271.8|1272.5|1271.3|28
1638165300000|2021-11-29 05:55:00|1272.7|1271.5|1272.3|1271.1|1273|1271.8|1272|1270.8|20
1638165600000|2021-11-29 06:00:00|1272.4|1271.2|1271.8|1270.6|1272.7|1271.5|1271.8|1270.6|16
1638165900000|2021-11-29 06:05:00|1271.7|1270.5|1271.8|1270.6|1271.8|1270.6|1271.2|1270|48
1638166200000|2021-11-29 06:10:00|1271.7|1270.5|1271.1|1269.9|1271.9|1270.7|1271|1269.8|37
1638166500000|2021-11-29 06:15:00|1270.9|1269.7|1271.3|1270.1|1271.6|1270.4|1270.7|1269.5|22
1638166800000|2021-11-29 06:20:00|1271.4|1270.2|1270.5|1269.3|1271.6|1270.4|1270.3|1269.1|26
1638167100000|2021-11-29 06:25:00|1270.6|1269.4|1271.2|1270|1271.5|1270.3|1270.6|1269.4|20
1638167400000|2021-11-29 06:30:00|1271.3|1270.1|1270.7|1269.5|1271.4|1270.2|1270.6|1269.4|24
1638167700000|2021-11-29 06:35:00|1270.5|1269.3|1269.7|1268.5|1270.5|1269.3|1269.7|1268.5|35
1638168000000|2021-11-29 06:40:00|1269.9|1268.7|1270|1268.8|1270.4|1269.2|1269.4|1268.2|113
1638168300000|2021-11-29 06:45:00|1269.9|1268.7|1269.5|1268.3|1269.9|1268.7|1269.2|1268|26
1638168600000|2021-11-29 06:50:00|1269.6|1268.4|1269.4|1268.2|1269.6|1268.4|1268.7|1267.5|67
1638168900000|2021-11-29 06:55:00|1269.3|1268.1|1269.3|1268.1|1269.4|1268.2|1268.7|1267.5|68
1638169200000|2021-11-29 07:00:00|1269.2|1268|1270.3|1269.1|1270.3|1269.1|1269.2|1268|34
1638169500000|2021-11-29 07:05:00|1270.5|1269.3|1269.4|1268.2|1270.5|1269.3|1269.4|1268.2|29
1638169800000|2021-11-29 07:10:00|1269.5|1268.3|1268.9|1267.7|1269.6|1268.4|1268.7|1267.5|63
1638170100000|2021-11-29 07:15:00|1268.8|1267.6|1269.1|1267.9|1269.1|1267.9|1268.5|1267.3|12
1638170400000|2021-11-29 07:20:00|1269|1267.8|1268.7|1267.5|1269.1|1267.9|1268.7|1267.5|17
1638170700000|2021-11-29 07:25:00|1268.8|1267.6|1268.8|1267.6|1269|1267.8|1268.7|1267.5|6
1638171000000|2021-11-29 07:30:00|1268.9|1267.7|1269.7|1268.5|1269.8|1268.6|1268.6|1267.4|40
1638171300000|2021-11-29 07:35:00|1269.6|1268.4|1269.7|1268.5|1269.8|1268.6|1269.2|1268|34
1638171600000|2021-11-29 07:40:00|1269.6|1268.4|1269.9|1268.7|1270|1268.8|1269.6|1268.4|48
1638171900000|2021-11-29 07:45:00|1269.8|1268.6|1270.5|1269.3|1270.7|1269.5|1269.7|1268.5|85
1638172200000|2021-11-29 07:50:00|1270.6|1269.4|1270.7|1269.5|1270.8|1269.6|1270|1268.8|41
1638172500000|2021-11-29 07:55:00|1270.8|1269.6|1270.3|1269.1|1271.1|1269.9|1270.2|1269|26
1638172800000|2021-11-29 08:00:00|1270.2|1269|1270|1268.8|1271.1|1269.9|1269.7|1268.5|80
1638173100000|2021-11-29 08:05:00|1269.9|1268.7|1269.2|1268|1270|1268.8|1269.2|1268|48
1638173400000|2021-11-29 08:10:00|1269.1|1267.9|1269.3|1268.1|1269.7|1268.5|1268.9|1267.7|44
1638173700000|2021-11-29 08:15:00|1269.2|1268|1267.9|1266.7|1269.6|1268.4|1267.9|1266.7|85
1638174000000|2021-11-29 08:20:00|1268|1266.8|1267.5|1266.3|1268.1|1266.9|1267.3|1266.1|56
1638174300000|2021-11-29 08:25:00|1267.4|1266.2|1266.8|1265.6|1267.4|1266.2|1266.6|1265.4|37
1638174600000|2021-11-29 08:30:00|1267|1265.8|1267.5|1266.3|1267.5|1266.3|1266.7|1265.5|99
1638174900000|2021-11-29 08:35:00|1267.3|1266.1|1266.8|1265.6|1267.6|1266.4|1266.8|1265.6|64
1638175200000|2021-11-29 08:40:00|1266.6|1265.4|1265.1|1263.9|1266.8|1265.6|1265|1263.8|112
1638175500000|2021-11-29 08:45:00|1265|1263.8|1265.3|1264.1|1265.9|1264.7|1264.8|1263.6|39
1638175800000|2021-11-29 08:50:00|1265.5|1264.3|1265.9|1264.7|1266.3|1265.1|1265.3|1264.1|30
1638176100000|2021-11-29 08:55:00|1266|1264.8|1266.3|1265.1|1266.3|1265.1|1265.8|1264.6|14
1638176400000|2021-11-29 09:00:00|1266.2|1265|1265.8|1264.6|1266.4|1265.2|1265.5|1264.3|57
1638176700000|2021-11-29 09:05:00|1265.7|1264.5|1265.8|1264.6|1265.8|1264.6|1265.4|1264.2|22
1638177000000|2021-11-29 09:10:00|1265.7|1264.5|1267.3|1266.1|1267.4|1266.2|1265.6|1264.4|28
1638177300000|2021-11-29 09:15:00|1267.2|1266|1266.7|1265.5|1267.2|1266|1266.5|1265.3|18
1638177600000|2021-11-29 09:20:00|1266.6|1265.4|1267.2|1266|1267.3|1266.1|1266.1|1264.9|93
1638177900000|2021-11-29 09:25:00|1267.3|1266.1|1267.2|1266|1267.3|1266.1|1266.7|1265.5|17
1638178200000|2021-11-29 09:30:00|1267.1|1265.9|1266.2|1265|1267.1|1265.9|1265.6|1264.4|50
1638178500000|2021-11-29 09:35:00|1266.3|1265.1|1267.3|1266.1|1267.3|1266.1|1266.2|1265|26
1638178800000|2021-11-29 09:40:00|1267.1|1265.9|1267.3|1266.1|1268.6|1267.4|1266.8|1265.6|74
1638179100000|2021-11-29 09:45:00|1267.6|1266.4|1268.7|1267.5|1268.8|1267.6|1267.5|1266.3|27
1638179400000|2021-11-29 09:50:00|1268.8|1267.6|1268.5|1267.3|1268.8|1267.6|1268.2|1267|44
1638179700000|2021-11-29 09:55:00|1268.8|1267.6|1269.3|1268.1|1269.3|1268.1|1268.5|1267.3|20
1638180000000|2021-11-29 10:00:00|1269.2|1268|1268.3|1267.1|1269.3|1268.1|1268|1266.8|112
1638180300000|2021-11-29 10:05:00|1268|1266.8|1268.2|1267|1268.2|1267|1267.5|1266.3|24
1638180600000|2021-11-29 10:10:00|1268.1|1266.9|1267.7|1266.5|1268.3|1267.1|1267.5|1266.3|15
1638180900000|2021-11-29 10:15:00|1267.5|1266.3|1267.5|1266.3|1267.6|1266.4|1266.8|1265.6|39
1638181200000|2021-11-29 10:20:00|1267.8|1266.6|1267.8|1266.6|1268|1266.8|1266.9|1265.7|40
1638181500000|2021-11-29 10:25:00|1267.9|1266.7|1267.8|1266.6|1268.5|1267.3|1267.7|1266.5|28
1638181800000|2021-11-29 10:30:00|1268.1|1266.9|1269.3|1268.1|1269.6|1268.4|1267.9|1266.7|56
1638182100000|2021-11-29 10:35:00|1269.5|1268.3|1268.2|1267|1269.5|1268.3|1268.2|1267|855
1638182400000|2021-11-29 10:40:00|1267.5|1266.3|1267.3|1266.1|1267.6|1266.4|1266.7|1265.5|10
1638182700000|2021-11-29 10:45:00|1267.2|1266|1266.1|1264.9|1267.2|1266|1266.1|1264.9|19
1638183000000|2021-11-29 10:50:00|1266.4|1265.2|1266.2|1265|1266.7|1265.5|1266|1264.8|23
1638183300000|2021-11-29 10:55:00|1266.3|1265.1|1265.7|1264.5|1266.3|1265.1|1265.7|1264.5|10
1638183600000|2021-11-29 11:00:00|1265.8|1264.6|1265.5|1264.3|1266|1264.8|1265.3|1264.1|28
1638183900000|2021-11-29 11:05:00|1265.4|1264.2|1265.4|1264.2|1266|1264.8|1265.3|1264.1|12
1638184200000|2021-11-29 11:10:00|1265.7|1264.5|1265.9|1264.7|1265.9|1264.7|1265.2|1264|15
1638184500000|2021-11-29 11:15:00|1265.8|1264.6|1265.4|1264.2|1265.9|1264.7|1265.2|1264|9
1638184800000|2021-11-29 11:20:00|1265.2|1264|1265.6|1264.4|1266.1|1264.9|1265|1263.8|16
1638185100000|2021-11-29 11:25:00|1265.5|1264.3|1265.2|1264|1265.7|1264.5|1265.2|1264|22
1638185400000|2021-11-29 11:30:00|1265.4|1264.2|1264.7|1263.5|1265.4|1264.2|1264.2|1263|109
1638185700000|2021-11-29 11:35:00|1264.9|1263.7|1265|1263.8|1265.2|1264|1264.9|1263.7|19
1638186000000|2021-11-29 11:40:00|1265.1|1263.9|1265.9|1264.7|1265.9|1264.7|1265|1263.8|22
1638186300000|2021-11-29 11:45:00|1266.1|1264.9|1267|1265.8|1267.4|1266.2|1266.1|1264.9|60
1638186600000|2021-11-29 11:50:00|1266.9|1265.7|1266.8|1265.6|1267|1265.8|1266.6|1265.4|7
1638186900000|2021-11-29 11:55:00|1266.9|1265.7|1266.7|1265.5|1267.2|1266|1266.7|1265.5|27
1638187200000|2021-11-29 12:00:00|1266.9|1265.7|1266.8|1265.6|1267.4|1266.2|1266.8|1265.6|129
1638187500000|2021-11-29 12:05:00|1266.7|1265.5|1267|1265.8|1267.3|1266.1|1266.6|1265.4|116
1638187800000|2021-11-29 12:10:00|1267.2|1266|1267.2|1266|1267.7|1266.5|1266.7|1265.5|47
1638188100000|2021-11-29 12:15:00|1267.3|1266.1|1267.5|1266.3|1267.8|1266.6|1267.2|1266|9
1638188400000|2021-11-29 12:20:00|1267.2|1266|1265.7|1264.5|1267.5|1266.3|1265.4|1264.2|60
1638188700000|2021-11-29 12:25:00|1265.4|1264.2|1265.5|1264.3|1266|1264.8|1265.2|1264|55
1638189000000|2021-11-29 12:30:00|1265.7|1264.5|1264.4|1263.2|1265.9|1264.7|1264.2|1263|85
1638189300000|2021-11-29 12:35:00|1264.5|1263.3|1263.5|1262.3|1265|1263.8|1263.4|1262.2|158
1638189600000|2021-11-29 12:40:00|1263.9|1262.7|1264.7|1263.5|1264.9|1263.7|1263.7|1262.5|38
1638189900000|2021-11-29 12:45:00|1264.8|1263.6|1265.3|1264.1|1265.4|1264.2|1264.6|1263.4|104
1638190200000|2021-11-29 12:50:00|1265.4|1264.2|1265.2|1264|1265.4|1264.2|1264.5|1263.3|60
1638190500000|2021-11-29 12:55:00|1265.3|1264.1|1265.2|1264|1265.8|1264.6|1265.2|1264|114
1638190800000|2021-11-29 13:00:00|1265.1|1263.9|1265.6|1264.4|1267.2|1266|1265.1|1263.9|112
1638191100000|2021-11-29 13:05:00|1265.7|1264.5|1266.1|1264.9|1266.9|1265.7|1265.7|1264.5|839
1638191400000|2021-11-29 13:10:00|1266.2|1265|1265.4|1264.2|1266.5|1265.3|1264.7|1263.5|70
1638191700000|2021-11-29 13:15:00|1265.3|1264.1|1265.8|1264.6|1265.9|1264.7|1265|1263.8|31
1638192000000|2021-11-29 13:20:00|1265.9|1264.7|1266|1264.8|1266.5|1265.3|1265.8|1264.6|85
1638192300000|2021-11-29 13:25:00|1266.1|1264.9|1267.2|1266|1267.2|1266|1265.6|1264.4|116
1638192600000|2021-11-29 13:30:00|1267.1|1265.9|1267|1265.8|1267.2|1266|1267|1265.8|108
1638192900000|2021-11-29 13:35:00|1266.7|1265.5|1267.4|1266.2|1267.7|1266.5|1266.1|1264.9|105
1638193200000|2021-11-29 13:40:00|1267.5|1266.3|1267.9|1266.7|1268.4|1267.2|1267.4|1266.2|91
1638196200000|2021-11-29 14:30:00|1267.7|1266.5|1262.5|1261.3|1268.5|1267.3|1260.9|1259.7|2474
1638196500000|2021-11-29 14:35:00|1262.4|1261.2|1263|1261.8|1265.5|1264.3|1261.6|1260.4|983
1638196800000|2021-11-29 14:40:00|1263.1|1261.9|1263.3|1262.1|1264.4|1263.2|1261.9|1260.7|578
1638197100000|2021-11-29 14:45:00|1263.4|1262.2|1261.2|1260|1263.6|1262.4|1259.7|1258.5|1712
1638197400000|2021-11-29 14:50:00|1261|1259.8|1260.8|1259.6|1262.4|1261.2|1260.6|1259.4|788
1638197700000|2021-11-29 14:55:00|1260.9|1259.7|1258.6|1257.4|1261.9|1260.7|1258.4|1257.2|1531
1638198000000|2021-11-29 15:00:00|1258.5|1257.3|1258.6|1257.4|1259.8|1258.6|1258.4|1257.2|730
1638198300000|2021-11-29 15:05:00|1258.4|1257.2|1256.7|1255.5|1258.9|1257.7|1256.1|1254.9|1105
1638198600000|2021-11-29 15:10:00|1256.6|1255.4|1255.7|1254.5|1256.8|1255.6|1254.6|1253.4|661
1638198900000|2021-11-29 15:15:00|1255.8|1254.6|1258.6|1257.4|1259.2|1258|1255.7|1254.5|749
1638199200000|2021-11-29 15:20:00|1258.7|1257.5|1257.1|1255.9|1258.7|1257.5|1256.9|1255.7|452
1638199500000|2021-11-29 15:25:00|1257|1255.8|1254.4|1253.2|1257|1255.8|1254.4|1253.2|446
1638199800000|2021-11-29 15:30:00|1254.7|1253.5|1253.4|1252.2|1254.7|1253.5|1252.5|1251.3|1185
1638200100000|2021-11-29 15:35:00|1253.6|1252.4|1254.2|1253|1254.7|1253.5|1252.4|1251.2|973
1638200400000|2021-11-29 15:40:00|1254.1|1252.9|1253.6|1252.4|1255.7|1254.5|1253.2|1252|523
1638200700000|2021-11-29 15:45:00|1253.7|1252.5|1252.9|1251.7|1253.9|1252.7|1252.3|1251.1|421
1638201000000|2021-11-29 15:50:00|1252.8|1251.6|1253.2|1252|1254.4|1253.2|1252.4|1251.2|1090
1638201300000|2021-11-29 15:55:00|1253.1|1251.9|1252.4|1251.2|1253.4|1252.2|1251.9|1250.7|698
1638201600000|2021-11-29 16:00:00|1252.2|1251|1253.2|1252|1253.9|1252.7|1252.1|1250.9|563
1638201900000|2021-11-29 16:05:00|1253.3|1252.1|1252.9|1251.7|1254.2|1253|1252.4|1251.2|486
1638202200000|2021-11-29 16:10:00|1252.8|1251.6|1252.6|1251.4|1253.9|1252.7|1252.6|1251.4|389
1638202500000|2021-11-29 16:15:00|1252.4|1251.2|1252.6|1251.4|1252.9|1251.7|1251.7|1250.5|461
1638202800000|2021-11-29 16:20:00|1252.5|1251.3|1250.7|1249.5|1252.6|1251.4|1250.4|1249.2|441
1638203100000|2021-11-29 16:25:00|1250.6|1249.4|1251.3|1250.1|1251.9|1250.7|1249.6|1248.4|817
1638203400000|2021-11-29 16:30:00|1251.2|1250|1251.4|1250.2|1252.1|1250.9|1250.6|1249.4|536
1638203700000|2021-11-29 16:35:00|1251.3|1250.1|1252.4|1251.2|1253.5|1252.3|1251.1|1249.9|549
1638204000000|2021-11-29 16:40:00|1252.5|1251.3|1254.3|1253.1|1254.7|1253.5|1252.4|1251.2|680
1638204300000|2021-11-29 16:45:00|1254.2|1253|1252.8|1251.6|1254.3|1253.1|1252.8|1251.6|283
1638204600000|2021-11-29 16:50:00|1252.9|1251.7|1251.9|1250.7|1252.9|1251.7|1251.4|1250.2|204
1638204900000|2021-11-29 16:55:00|1251.8|1250.6|1251.7|1250.5|1252.4|1251.2|1251.1|1249.9|444
1638205200000|2021-11-29 17:00:00|1251.8|1250.6|1251.6|1250.4|1252.4|1251.2|1251.4|1250.2|400
1638205500000|2021-11-29 17:05:00|1251.7|1250.5|1251.2|1250|1252.2|1251|1251.2|1250|193
1638205800000|2021-11-29 17:10:00|1251.3|1250.1|1252.3|1251.1|1253|1251.8|1250.9|1249.7|385
1638206100000|2021-11-29 17:15:00|1252.2|1251|1250.8|1249.6|1252.2|1251|1250.5|1249.3|291
1638206400000|2021-11-29 17:20:00|1250.7|1249.5|1250.7|1249.5|1251|1249.8|1250.4|1249.2|511
1638206700000|2021-11-29 17:25:00|1250.8|1249.6|1250|1248.8|1251|1249.8|1250|1248.8|313
1638207000000|2021-11-29 17:30:00|1250.1|1248.9|1250.3|1249.1|1250.5|1249.3|1249.8|1248.6|356
1638207300000|2021-11-29 17:35:00|1250.4|1249.2|1251.8|1250.6|1251.9|1250.7|1250.4|1249.2|289
1638207600000|2021-11-29 17:40:00|1251.9|1250.7|1250.9|1249.7|1251.9|1250.7|1250.6|1249.4|403
1638207900000|2021-11-29 17:45:00|1250.6|1249.4|1250.1|1248.9|1251.2|1250|1250.1|1248.9|274
1638208200000|2021-11-29 17:50:00|1250.2|1249|1250.6|1249.4|1250.6|1249.4|1249.3|1248.1|239
1638208500000|2021-11-29 17:55:00|1250.7|1249.5|1250.1|1248.9|1251.3|1250.1|1249.6|1248.4|361
1638208800000|2021-11-29 18:00:00|1250|1248.8|1249|1247.8|1250.4|1249.2|1248.9|1247.7|381
1638209100000|2021-11-29 18:05:00|1248.9|1247.7|1248.9|1247.7|1249.3|1248.1|1248.1|1246.9|526
1638209400000|2021-11-29 18:10:00|1248.7|1247.5|1248.2|1247|1248.9|1247.7|1248.1|1246.9|262
1638209700000|2021-11-29 18:15:00|1248.1|1246.9|1248.6|1247.4|1249.3|1248.1|1248|1246.8|296
1638210000000|2021-11-29 18:20:00|1248.7|1247.5|1249|1247.8|1249.4|1248.2|1248.6|1247.4|174
1638210300000|2021-11-29 18:25:00|1249.1|1247.9|1250|1248.8|1250.5|1249.3|1249|1247.8|239
1638210600000|2021-11-29 18:30:00|1249.9|1248.7|1249.6|1248.4|1250|1248.8|1249.5|1248.3|242
1638210900000|2021-11-29 18:35:00|1249.8|1248.6|1249.3|1248.1|1249.8|1248.6|1249.1|1247.9|264
1638211200000|2021-11-29 18:40:00|1249.5|1248.3|1249|1247.8|1249.6|1248.4|1248.5|1247.3|316
1638211500000|2021-11-29 18:45:00|1249.1|1247.9|1248.6|1247.4|1249.6|1248.4|1248.3|1247.1|794
1638211800000|2021-11-29 18:50:00|1248.8|1247.6|1248.5|1247.3|1249|1247.8|1248.1|1246.9|136
1638212100000|2021-11-29 18:55:00|1248.4|1247.2|1248.3|1247.1|1248.6|1247.4|1248|1246.8|332
1638212400000|2021-11-29 19:00:00|1248.2|1247|1248|1246.8|1249.3|1248.1|1247.9|1246.7|666
1638212700000|2021-11-29 19:05:00|1247.9|1246.7|1249|1247.8|1249.3|1248.1|1247.8|1246.6|581
1638213000000|2021-11-29 19:10:00|1248.8|1247.6|1248.1|1246.9|1249|1247.8|1247.3|1246.1|2811
1638213300000|2021-11-29 19:15:00|1248.4|1247.2|1248.5|1247.3|1248.9|1247.7|1247.7|1246.5|778
1638234000000|2021-11-30 01:00:00|1248.8|1247.6|1249.5|1248.3|1250.3|1249.1|1248|1246.8|898
1638234300000|2021-11-30 01:05:00|1249.3|1248.1|1248.5|1247.3|1249.5|1248.3|1247.9|1246.7|195
1638234600000|2021-11-30 01:10:00|1248.7|1247.5|1250|1248.8|1250.2|1249|1248.4|1247.2|128
1638234900000|2021-11-30 01:15:00|1250.1|1248.9|1250.9|1249.7|1250.9|1249.7|1249|1247.8|129
1638235200000|2021-11-30 01:20:00|1250.7|1249.5|1249.8|1248.6|1251.1|1249.9|1249.7|1248.5|523
1638235500000|2021-11-30 01:25:00|1249.7|1248.5|1248.2|1247|1249.9|1248.7|1248|1246.8|189
1638235800000|2021-11-30 01:30:00|1248.3|1247.1|1248.4|1247.2|1249.2|1248|1247.9|1246.7|127
1638236100000|2021-11-30 01:35:00|1248.6|1247.4|1248.4|1247.2|1248.7|1247.5|1248|1246.8|91
1638236400000|2021-11-30 01:40:00|1248.3|1247.1|1248.9|1247.7|1248.9|1247.7|1247.9|1246.7|124
1638236700000|2021-11-30 01:45:00|1249|1247.8|1249.4|1248.2|1249.6|1248.4|1248.9|1247.7|86
1638237000000|2021-11-30 01:50:00|1249.5|1248.3|1249.6|1248.4|1249.9|1248.7|1249.4|1248.2|35
1638237300000|2021-11-30 01:55:00|1249.5|1248.3|1248|1246.8|1249.5|1248.3|1248|1246.8|96
1638237600000|2021-11-30 02:00:00|1247.9|1246.7|1248.2|1247|1248.8|1247.6|1247.8|1246.6|21
1638237900000|2021-11-30 02:05:00|1248.1|1246.9|1248.6|1247.4|1249.2|1248|1248.1|1246.9|65
1638238200000|2021-11-30 02:10:00|1248.5|1247.3|1248.1|1246.9|1248.6|1247.4|1247.9|1246.7|23
1638238500000|2021-11-30 02:15:00|1248.2|1247|1247.4|1246.2|1248.4|1247.2|1247.1|1245.9|23
1638238800000|2021-11-30 02:20:00|1247.5|1246.3|1248.4|1247.2|1248.4|1247.2|1247.3|1246.1|65
1638239100000|2021-11-30 02:25:00|1248.3|1247.1|1248.4|1247.2|1248.7|1247.5|1248.2|1247|62
1638239400000|2021-11-30 02:30:00|1248.3|1247.1|1247.2|1246|1248.4|1247.2|1247.2|1246|58
1638239700000|2021-11-30 02:35:00|1247.1|1245.9|1247.1|1245.9|1247.6|1246.4|1246.9|1245.7|39
1638240000000|2021-11-30 02:40:00|1246.9|1245.7|1243.4|1242.2|1247|1245.8|1242|1240.8|177
1638240300000|2021-11-30 02:45:00|1242.6|1241.4|1244.2|1243|1244.4|1243.2|1242.6|1241.4|104
1638240600000|2021-11-30 02:50:00|1244.1|1242.9|1244.2|1243|1244.5|1243.3|1244.1|1242.9|14
1638240900000|2021-11-30 02:55:00|1244.3|1243.1|1244.8|1243.6|1245|1243.8|1244.1|1242.9|58
1638241200000|2021-11-30 03:00:00|1244.9|1243.7|1244.3|1243.1|1244.9|1243.7|1244.3|1243.1|22
1638241500000|2021-11-30 03:05:00|1244.2|1243|1243.9|1242.7|1244.4|1243.2|1243.4|1242.2|36
1638241800000|2021-11-30 03:10:00|1243.8|1242.6|1243.8|1242.6|1244.1|1242.9|1243.6|1242.4|222
1638242100000|2021-11-30 03:15:00|1243.7|1242.5|1243.6|1242.4|1243.8|1242.6|1242.9|1241.7|61
1638242400000|2021-11-30 03:20:00|1243.4|1242.2|1243.6|1242.4|1243.8|1242.6|1243.3|1242.1|20
1638242700000|2021-11-30 03:25:00|1243.7|1242.5|1243.1|1241.9|1243.8|1242.6|1243|1241.8|20
1638243000000|2021-11-30 03:30:00|1243.2|1242|1243.8|1242.6|1243.8|1242.6|1243.1|1241.9|36
1638243300000|2021-11-30 03:35:00|1243.9|1242.7|1243.9|1242.7|1244.7|1243.5|1243.8|1242.6|58
1638243600000|2021-11-30 03:40:00|1243.8|1242.6|1243.6|1242.4|1243.9|1242.7|1243.4|1242.2|43
1638243900000|2021-11-30 03:45:00|1243.5|1242.3|1243.4|1242.2|1243.6|1242.4|1243.4|1242.2|23
1638244200000|2021-11-30 03:50:00|1243.3|1242.1|1243.4|1242.2|1243.6|1242.4|1243.3|1242.1|7
1638244500000|2021-11-30 03:55:00|1243.3|1242.1|1243.7|1242.5|1243.7|1242.5|1243.2|1242|7
1638244800000|2021-11-30 04:00:00|1243.8|1242.6|1243.1|1241.9|1243.8|1242.6|1243.1|1241.9|14
1638245100000|2021-11-30 04:05:00|1243.2|1242|1243.4|1242.2|1243.6|1242.4|1243.2|1242|15
1638245400000|2021-11-30 04:10:00|1243.5|1242.3|1243.6|1242.4|1243.6|1242.4|1243.4|1242.2|5
1638245700000|2021-11-30 04:15:00|1243.5|1242.3|1244.4|1243.2|1244.4|1243.2|1243.5|1242.3|14
1638246000000|2021-11-30 04:20:00|1244.3|1243.1|1244.8|1243.6|1244.9|1243.7|1244.3|1243.1|19
1638246300000|2021-11-30 04:25:00|1244.9|1243.7|1244.6|1243.4|1244.9|1243.7|1244.3|1243.1|16
1638246600000|2021-11-30 04:30:00|1244.4|1243.2|1244.4|1243.2|1244.7|1243.5|1244.3|1243.1|12
1638246900000|2021-11-30 04:35:00|1244.5|1243.3|1244.5|1243.3|1244.5|1243.3|1244.4|1243.2|4
1638247200000|2021-11-30 04:40:00|1244.4|1243.2|1244.9|1243.7|1244.9|1243.7|1244.4|1243.2|5
1638247500000|2021-11-30 04:45:00|1244.8|1243.6|1245.9|1244.7|1246.3|1245.1|1244.8|1243.6|55
1638247800000|2021-11-30 04:50:00|1246.1|1244.9|1245.9|1244.7|1246.2|1245|1245.9|1244.7|5
1638248100000|2021-11-30 04:55:00|1246|1244.8|1245.9|1244.7|1246.2|1245|1245.9|1244.7|19
1638248400000|2021-11-30 05:00:00|1245.8|1244.6|1245.9|1244.7|1246|1244.8|1245.7|1244.5|18
1638248700000|2021-11-30 05:05:00|1245.8|1244.6|1245.6|1244.4|1245.8|1244.6|1245.6|1244.4|25
1638249000000|2021-11-30 05:10:00|1245.2|1244|1244.7|1243.5|1245.6|1244.4|1244.6|1243.4|41
1638249300000|2021-11-30 05:15:00|1244.8|1243.6|1245.2|1244|1245.3|1244.1|1244.6|1243.4|47
1638249600000|2021-11-30 05:20:00|1244.7|1243.5|1244.4|1243.2|1244.7|1243.5|1244|1242.8|56
1638249900000|2021-11-30 05:25:00|1244.6|1243.4|1245.7|1244.5|1245.8|1244.6|1244.3|1243.1|35
1638250200000|2021-11-30 05:30:00|1245.6|1244.4|1243.9|1242.7|1245.6|1244.4|1242.5|1241.3|179
1638250500000|2021-11-30 05:35:00|1244.1|1242.9|1244.1|1242.9|1244.6|1243.4|1243.7|1242.5|53
1638250800000|2021-11-30 05:40:00|1243.9|1242.7|1243.3|1242.1|1244.1|1242.9|1243.3|1242.1|35
1638251100000|2021-11-30 05:45:00|1243.1|1241.9|1242.6|1241.4|1243.3|1242.1|1242.6|1241.4|73
1638251400000|2021-11-30 05:50:00|1242.4|1241.2|1242.3|1241.1|1242.8|1241.6|1242.3|1241.1|44
1638251700000|2021-11-30 05:55:00|1242.1|1240.9|1241.6|1240.4|1242.1|1240.9|1241.3|1240.1|93
1638252000000|2021-11-30 06:00:00|1241.5|1240.3|1241.3|1240.1|1242.1|1240.9|1241.3|1240.1|101
1638252300000|2021-11-30 06:05:00|1241.5|1240.3|1239.3|1238.1|1241.6|1240.4|1239.1|1237.9|325
1638252600000|2021-11-30 06:10:00|1239.4|1238.2|1240.6|1239.4|1240.9|1239.7|1239.2|1238|206
1638252900000|2021-11-30 06:15:00|1240.5|1239.3|1241.8|1240.6|1242.1|1240.9|1240.3|1239.1|165
1638253200000|2021-11-30 06:20:00|1241.9|1240.7|1242.7|1241.5|1242.8|1241.6|1241.8|1240.6|107
1638253500000|2021-11-30 06:25:00|1242.6|1241.4|1243|1241.8|1243.2|1242|1242.2|1241|77
1638253800000|2021-11-30 06:30:00|1242.9|1241.7|1241.9|1240.7|1242.9|1241.7|1241.5|1240.3|54
1638254100000|2021-11-30 06:35:00|1242|1240.8|1242.7|1241.5|1242.7|1241.5|1241.9|1240.7|48
1638254400000|2021-11-30 06:40:00|1242.5|1241.3|1242.7|1241.5|1243|1241.8|1242.1|1240.9|96
1638254700000|2021-11-30 06:45:00|1242.6|1241.4|1242.3|1241.1|1242.6|1241.4|1241.8|1240.6|20
1638255000000|2021-11-30 06:50:00|1242.2|1241|1241.2|1240|1242.2|1241|1240.5|1239.3|167
1638255300000|2021-11-30 06:55:00|1241|1239.8|1240.3|1239.1|1241.2|1240|1240.2|1239|66
1638255600000|2021-11-30 07:00:00|1240.2|1239|1239.2|1238|1240.2|1239|1239.2|1238|53
1638255900000|2021-11-30 07:05:00|1239.4|1238.2|1241.1|1239.9|1241.4|1240.2|1239.4|1238.2|83
1638256200000|2021-11-30 07:10:00|1241|1239.8|1240.7|1239.5|1241.2|1240|1240.5|1239.3|30
1638256500000|2021-11-30 07:15:00|1240.8|1239.6|1241.1|1239.9|1241.2|1240|1240.5|1239.3|31
1638256800000|2021-11-30 07:20:00|1241.2|1240|1241.1|1239.9|1241.2|1240|1240.7|1239.5|18
1638257100000|2021-11-30 07:25:00|1241|1239.8|1239.9|1238.7|1241.3|1240.1|1239.8|1238.6|72
1638257400000|2021-11-30 07:30:00|1239.8|1238.6|1240.2|1239|1240.5|1239.3|1239.8|1238.6|19
1638257700000|2021-11-30 07:35:00|1240.1|1238.9|1239.5|1238.3|1240.1|1238.9|1239.2|1238|29
1638258000000|2021-11-30 07:40:00|1239.6|1238.4|1239.4|1238.2|1239.7|1238.5|1239.2|1238|21
1638258300000|2021-11-30 07:45:00|1239.3|1238.1|1239.6|1238.4|1239.7|1238.5|1239.2|1238|25
1638258600000|2021-11-30 07:50:00|1239.7|1238.5|1240.7|1239.5|1241|1239.8|1239.7|1238.5|27
1638258900000|2021-11-30 07:55:00|1240.9|1239.7|1240.7|1239.5|1241.2|1240|1240.7|1239.5|88
1638259200000|2021-11-30 08:00:00|1240.9|1239.7|1241.7|1240.5|1242|1240.8|1240.7|1239.5|40
1638259500000|2021-11-30 08:05:00|1241.5|1240.3|1242.7|1241.5|1242.7|1241.5|1241.5|1240.3|75
1638259800000|2021-11-30 08:10:00|1242.5|1241.3|1241.1|1239.9|1242.7|1241.5|1240.7|1239.5|29
1638260100000|2021-11-30 08:15:00|1241.2|1240|1240.5|1239.3|1241.2|1240|1240.2|1239|67
1638260400000|2021-11-30 08:20:00|1240.4|1239.2|1239.4|1238.2|1240.7|1239.5|1239.3|1238.1|117
1638260700000|2021-11-30 08:25:00|1239.1|1237.9|1237.8|1236.6|1239.4|1238.2|1237.8|1236.6|613
1638261000000|2021-11-30 08:30:00|1238|1236.8|1239.8|1238.6|1240|1238.8|1237.9|1236.7|103
1638261300000|2021-11-30 08:35:00|1239.7|1238.5|1238.5|1237.3|1239.8|1238.6|1238.4|1237.2|57
1638261600000|2021-11-30 08:40:00|1238.4|1237.2|1237.3|1236.1|1238.4|1237.2|1236.6|1235.4|188
1638261900000|2021-11-30 08:45:00|1237.2|1236|1237|1235.8|1237.3|1236.1|1236.7|1235.5|14
1638262200000|2021-11-30 08:50:00|1237.1|1235.9|1237.2|1236|1237.7|1236.5|1237|1235.8|41
1638262500000|2021-11-30 08:55:00|1237.3|1236.1|1236.6|1235.4|1237.3|1236.1|1236.6|1235.4|49
1638262800000|2021-11-30 09:00:00|1236.8|1235.6|1237.3|1236.1|1237.5|1236.3|1236.7|1235.5|42
1638263100000|2021-11-30 09:05:00|1237.2|1236|1237.4|1236.2|1237.5|1236.3|1237|1235.8|20
1638263400000|2021-11-30 09:10:00|1237.3|1236.1|1238.1|1236.9|1238.2|1237|1237.3|1236.1|27
1638263700000|2021-11-30 09:15:00|1238|1236.8|1237.8|1236.6|1239|1237.8|1237.8|1236.6|52
1638264000000|2021-11-30 09:20:00|1237.9|1236.7|1237.1|1235.9|1238|1236.8|1237|1235.8|24
1638264300000|2021-11-30 09:25:00|1237.3|1236.1|1238.8|1237.6|1238.8|1237.6|1237.1|1235.9|60
1638264600000|2021-11-30 09:30:00|1238.5|1237.3|1237.7|1236.5|1238.7|1237.5|1237.4|1236.2|37
1638264900000|2021-11-30 09:35:00|1237.2|1236|1237.7|1236.5|1237.9|1236.7|1236.8|1235.6|82
1638265200000|2021-11-30 09:40:00|1237.9|1236.7|1238.4|1237.2|1239.2|1238|1237.8|1236.6|104
1638265500000|2021-11-30 09:45:00|1238.5|1237.3|1236.9|1235.7|1238.6|1237.4|1236.6|1235.4|85
1638265800000|2021-11-30 09:50:00|1236.8|1235.6|1238.1|1236.9|1239|1237.8|1236.6|1235.4|355
1638266100000|2021-11-30 09:55:00|1238|1236.8|1238|1236.8|1238.5|1237.3|1237.4|1236.2|104
1638266400000|2021-11-30 10:00:00|1238.3|1237.1|1238.6|1237.4|1239|1237.8|1238.2|1237|114
1638266700000|2021-11-30 10:05:00|1238.5|1237.3|1238.3|1237.1|1238.8|1237.6|1237.7|1236.5|77
1638267000000|2021-11-30 10:10:00|1238.5|1237.3|1238.2|1237|1238.8|1237.6|1237.8|1236.6|28
1638267300000|2021-11-30 10:15:00|1238.3|1237.1|1238.5|1237.3|1239|1237.8|1238|1236.8|26
1638267600000|2021-11-30 10:20:00|1238.6|1237.4|1238.5|1237.3|1238.9|1237.7|1238|1236.8|50
1638267900000|2021-11-30 10:25:00|1238.7|1237.5|1238.2|1237|1239.5|1238.3|1238.1|1236.9|46
1638268200000|2021-11-30 10:30:00|1238.3|1237.1|1237.5|1236.3|1238.5|1237.3|1237.3|1236.1|59
1638268500000|2021-11-30 10:35:00|1237.6|1236.4|1237|1235.8|1237.8|1236.6|1236.9|1235.7|69
1638268800000|2021-11-30 10:40:00|1236.9|1235.7|1236.9|1235.7|1237|1235.8|1236.5|1235.3|82
1638269100000|2021-11-30 10:45:00|1237|1235.8|1236.5|1235.3|1237|1235.8|1236.4|1235.2|29
1638269400000|2021-11-30 10:50:00|1236.4|1235.2|1235.3|1234.1|1236.4|1235.2|1235|1233.8|133
1638269700000|2021-11-30 10:55:00|1235.2|1234|1234.5|1233.3|1235.4|1234.2|1234.3|1233.1|109
1638270000000|2021-11-30 11:00:00|1234.6|1233.4|1235.5|1234.3|1235.8|1234.6|1234.6|1233.4|80
1638270300000|2021-11-30 11:05:00|1235.6|1234.4|1235.5|1234.3|1235.8|1234.6|1235|1233.8|43
1638270600000|2021-11-30 11:10:00|1235.7|1234.5|1236.1|1234.9|1236.6|1235.4|1235.6|1234.4|81
1638270900000|2021-11-30 11:15:00|1236.2|1235|1236.5|1235.3|1236.5|1235.3|1235.5|1234.3|37
1638271200000|2021-11-30 11:20:00|1236.4|1235.2|1236.3|1235.1|1236.5|1235.3|1236|1234.8|35
1638271500000|2021-11-30 11:25:00|1236.5|1235.3|1234.5|1233.3|1236.8|1235.6|1234.3|1233.1|62
1638271800000|2021-11-30 11:30:00|1234.6|1233.4|1235.3|1234.1|1235.3|1234.1|1234.3|1233.1|75
1638272100000|2021-11-30 11:35:00|1235.2|1234|1235.5|1234.3|1235.5|1234.3|1234.6|1233.4|593
1638272400000|2021-11-30 11:40:00|1235.4|1234.2|1235|1233.8|1236.3|1235.1|1234.7|1233.5|140
1638272700000|2021-11-30 11:45:00|1234.9|1233.7|1232.6|1231.4|1235|1233.8|1232.5|1231.3|261
1638273000000|2021-11-30 11:50:00|1232.5|1231.3|1232.6|1231.4|1233.5|1232.3|1232.4|1231.2|155
1638273300000|2021-11-30 11:55:00|1232.5|1231.3|1233.8|1232.6|1234|1232.8|1232.5|1231.3|121
1638273600000|2021-11-30 12:00:00|1234|1232.8|1234.6|1233.4|1235.1|1233.9|1234|1232.8|76
1638273900000|2021-11-30 12:05:00|1234.8|1233.6|1234.7|1233.5|1235.1|1233.9|1234.5|1233.3|44
1638274200000|2021-11-30 12:10:00|1234.6|1233.4|1235.4|1234.2|1236|1234.8|1234.6|1233.4|156
1638274500000|2021-11-30 12:15:00|1235.5|1234.3|1235.6|1234.4|1235.6|1234.4|1235.5|1234.3|73
1638274800000|2021-11-30 12:20:00|1236.1|1234.9|1236.5|1235.3|1236.9|1235.7|1235.9|1234.7|110
1638275100000|2021-11-30 12:25:00|1236.4|1235.2|1236.5|1235.3|1236.8|1235.6|1235.8|1234.6|87
1638275400000|2021-11-30 12:30:00|1236.6|1235.4|1235.6|1234.4|1237|1235.8|1235.4|1234.2|63
1638275700000|2021-11-30 12:35:00|1235.7|1234.5|1235.1|1233.9|1235.9|1234.7|1234.5|1233.3|100
1638276000000|2021-11-30 12:40:00|1235.2|1234|1234.1|1232.9|1235.2|1234|1234|1232.8|70
1638276300000|2021-11-30 12:45:00|1234.2|1233|1232.7|1231.5|1234.3|1233.1|1232.5|1231.3|181
1638276600000|2021-11-30 12:50:00|1232.8|1231.6|1233.4|1232.2|1233.6|1232.4|1232.6|1231.4|89
1638276900000|2021-11-30 12:55:00|1233.5|1232.3|1233.3|1232.1|1234.5|1233.3|1233.2|1232|83
1638277200000|2021-11-30 13:00:00|1233.2|1232|1233.8|1232.6|1234.5|1233.3|1233.1|1231.9|158
1638277500000|2021-11-30 13:05:00|1233.7|1232.5|1233.8|1232.6|1234.1|1232.9|1233.3|1232.1|152
1638277800000|2021-11-30 13:10:00|1233.7|1232.5|1233.4|1232.2|1233.7|1232.5|1232.8|1231.6|78
1638278100000|2021-11-30 13:15:00|1233.5|1232.3|1235.2|1234|1235.4|1234.2|1233.5|1232.3|148
1638278400000|2021-11-30 13:20:00|1235.3|1234.1|1233.8|1232.6|1235.3|1234.1|1233.8|1232.6|67
1638278700000|2021-11-30 13:25:00|1233.9|1232.7|1234.1|1232.9|1234.6|1233.4|1233.6|1232.4|61
1638279000000|2021-11-30 13:30:00|1233.9|1232.7|1233.6|1232.4|1234.1|1232.9|1233|1231.8|166
1638279300000|2021-11-30 13:35:00|1233.5|1232.3|1233.9|1232.7|1234.1|1232.9|1232.7|1231.5|652
1638279600000|2021-11-30 13:40:00|1234|1232.8|1234.1|1232.9|1234.6|1233.4|1233.4|1232.2|2422
1638282600000|2021-11-30 14:30:00|1233.9|1232.7|1238.2|1237|1238.8|1237.6|1232.5|1231.3|4106
1638282900000|2021-11-30 14:35:00|1237.8|1236.6|1234.5|1233.3|1237.8|1236.6|1233.8|1232.6|1713
1638283200000|2021-11-30 14:40:00|1234.7|1233.5|1231.4|1230.2|1235|1233.8|1231.4|1230.2|1112
1638283500000|2021-11-30 14:45:00|1231.5|1230.3|1231.2|1230|1231.7|1230.5|1229.5|1228.3|1237
1638283800000|2021-11-30 14:50:00|1231.1|1229.9|1231.5|1230.3|1232.7|1231.5|1230.9|1229.7|923
1638284100000|2021-11-30 14:55:00|1231.8|1230.6|1233.1|1231.9|1233.1|1231.9|1230.1|1228.9|969
1638284400000|2021-11-30 15:00:00|1232.8|1231.6|1235.4|1234.2|1236|1234.8|1232.2|1231|802
1638284700000|2021-11-30 15:05:00|1235.2|1234|1239.9|1238.7|1241.1|1239.9|1233.8|1232.6|1119
1638285000000|2021-11-30 15:10:00|1239.5|1238.3|1238.1|1236.9|1239.5|1238.3|1236.7|1235.5|742
1638285300000|2021-11-30 15:15:00|1238.2|1237|1239.9|1238.7|1241.8|1240.6|1238.1|1236.9|988
1638285600000|2021-11-30 15:20:00|1240.1|1238.9|1240|1238.8|1240.6|1239.4|1238.9|1237.7|618
1638285900000|2021-11-30 15:25:00|1240.1|1238.9|1236.2|1235|1241.2|1240|1235.7|1234.5|664
1638286200000|2021-11-30 15:30:00|1236.5|1235.3|1234.9|1233.7|1237.7|1236.5|1234.7|1233.5|721
1638286500000|2021-11-30 15:35:00|1234.7|1233.5|1232.5|1231.3|1236.2|1235|1232.5|1231.3|1093
1638286800000|2021-11-30 15:40:00|1232.6|1231.4|1232.1|1230.9|1233.2|1232|1231.8|1230.6|687
1638287100000|2021-11-30 15:45:00|1232|1230.8|1231.6|1230.4|1232.2|1231|1230.7|1229.5|605
1638287400000|2021-11-30 15:50:00|1231.3|1230.1|1230|1228.8|1232.4|1231.2|1229.9|1228.7|913
1638287700000|2021-11-30 15:55:00|1230.1|1228.9|1231|1229.8|1231.7|1230.5|1229.6|1228.4|520
1638288000000|2021-11-30 16:00:00|1230.9|1229.7|1232.3|1231.1|1233|1231.8|1230.5|1229.3|774
1638288300000|2021-11-30 16:05:00|1232.1|1230.9|1231.9|1230.7|1233.3|1232.1|1231.8|1230.6|1215
1638288600000|2021-11-30 16:10:00|1231.6|1230.4|1230.1|1228.9|1232.2|1231|1230|1228.8|714
1638288900000|2021-11-30 16:15:00|1230.2|1229|1229.1|1227.9|1230.4|1229.2|1228.1|1226.9|730
1638289200000|2021-11-30 16:20:00|1229.2|1228|1227.7|1226.5|1229.6|1228.4|1227.4|1226.2|1279
1638289500000|2021-11-30 16:25:00|1227.8|1226.6|1229.9|1228.7|1230|1228.8|1227.5|1226.3|654
1638289800000|2021-11-30 16:30:00|1229.8|1228.6|1228.5|1227.3|1230.1|1228.9|1228.1|1226.9|375
1638290100000|2021-11-30 16:35:00|1228.4|1227.2|1230.9|1229.7|1230.9|1229.7|1228.3|1227.1|384
1638290400000|2021-11-30 16:40:00|1230.8|1229.6|1232.2|1231|1232.3|1231.1|1230.8|1229.6|515
1638290700000|2021-11-30 16:45:00|1232.1|1230.9|1232.4|1231.2|1233.1|1231.9|1231.4|1230.2|615
1638291000000|2021-11-30 16:50:00|1232.3|1231.1|1229.1|1227.9|1233.4|1232.2|1228.9|1227.7|571
1638291300000|2021-11-30 16:55:00|1229.4|1228.2|1229.9|1228.7|1230.9|1229.7|1228.9|1227.7|528
1638291600000|2021-11-30 17:00:00|1229.6|1228.4|1227.9|1226.7|1229.7|1228.5|1227.8|1226.6|503
1638291900000|2021-11-30 17:05:00|1228|1226.8|1226.4|1225.2|1228|1226.8|1225.4|1224.2|744
1638292200000|2021-11-30 17:10:00|1226.6|1225.4|1225.4|1224.2|1227.4|1226.2|1225.4|1224.2|379
1638292500000|2021-11-30 17:15:00|1225.8|1224.6|1224.3|1223.1|1225.8|1224.6|1223.8|1222.6|573
1638292800000|2021-11-30 17:20:00|1224.4|1223.2|1226.4|1225.2|1226.4|1225.2|1224.3|1223.1|563
1638293100000|2021-11-30 17:25:00|1226.3|1225.1|1225.4|1224.2|1226.3|1225.1|1224.1|1222.9|417
1638293400000|2021-11-30 17:30:00|1225.1|1223.9|1225.2|1224|1225.8|1224.6|1224.4|1223.2|407
1638293700000|2021-11-30 17:35:00|1225.3|1224.1|1226.7|1225.5|1227|1225.8|1225.1|1223.9|482
1638294000000|2021-11-30 17:40:00|1226.8|1225.6|1226.7|1225.5|1226.8|1225.6|1225.6|1224.4|352
1638294300000|2021-11-30 17:45:00|1226.6|1225.4|1225.9|1224.7|1227.2|1226|1225.1|1223.9|739
1638294600000|2021-11-30 17:50:00|1226|1224.8|1225.1|1223.9|1226.5|1225.3|1225.1|1223.9|381
1638294900000|2021-11-30 17:55:00|1225.4|1224.2|1223.5|1222.3|1225.4|1224.2|1223.5|1222.3|375
1638295200000|2021-11-30 18:00:00|1223.3|1222.1|1221.5|1220.3|1223.9|1222.7|1221.3|1220.1|1534
1638295500000|2021-11-30 18:05:00|1221.4|1220.2|1223.3|1222.1|1223.9|1222.7|1221.4|1220.2|702
1638295800000|2021-11-30 18:10:00|1223.2|1222|1222.2|1221|1223.8|1222.6|1222|1220.8|545
1638296100000|2021-11-30 18:15:00|1222.4|1221.2|1221.9|1220.7|1222.5|1221.3|1221.3|1220.1|477
1638296400000|2021-11-30 18:20:00|1222|1220.8|1222.8|1221.6|1223|1221.8|1221.5|1220.3|295
1638296700000|2021-11-30 18:25:00|1222.9|1221.7|1223.6|1222.4|1223.9|1222.7|1222.5|1221.3|381
1638297000000|2021-11-30 18:30:00|1223.5|1222.3|1222.6|1221.4|1223.6|1222.4|1221.8|1220.6|401
1638297300000|2021-11-30 18:35:00|1222.5|1221.3|1221.3|1220.1|1223.3|1222.1|1220.5|1219.3|497
1638297600000|2021-11-30 18:40:00|1221.2|1220|1221.6|1220.4|1222.4|1221.2|1220.9|1219.7|258
1638297900000|2021-11-30 18:45:00|1221.9|1220.7|1222.6|1221.4|1223.4|1222.2|1221.9|1220.7|1840
1638298200000|2021-11-30 18:50:00|1223.1|1221.9|1222.6|1221.4|1224|1222.8|1222.6|1221.4|518
1638298500000|2021-11-30 18:55:00|1222.9|1221.7|1223.6|1222.4|1223.8|1222.6|1222.8|1221.6|488
1638298800000|2021-11-30 19:00:00|1223.1|1221.9|1222.3|1221.1|1223.6|1222.4|1221.1|1219.9|3187
1638299100000|2021-11-30 19:05:00|1222.2|1221|1221.1|1219.9|1223.5|1222.3|1221.1|1219.9|3202
1638299400000|2021-11-30 19:10:00|1221.2|1220|1223.8|1222.6|1224|1222.8|1220.7|1219.5|2784
1638299700000|2021-11-30 19:15:00|1223.9|1222.7|1226.7|1225.5|1226.9|1225.7|1223.6|1222.4|1187
1638320400000|2021-12-01 01:00:00|1227.8|1226.6|1227|1225.8|1228.8|1227.6|1226.1|1224.9|1981
1638320700000|2021-12-01 01:05:00|1227.3|1226.1|1226.8|1225.6|1229.1|1227.9|1226.5|1225.3|1219
1638321000000|2021-12-01 01:10:00|1226.9|1225.7|1228.4|1227.2|1228.5|1227.3|1226.8|1225.6|334
1638321300000|2021-12-01 01:15:00|1228.3|1227.1|1229.1|1227.9|1229.1|1227.9|1227.8|1226.6|220
1638321600000|2021-12-01 01:20:00|1228.8|1227.6|1230|1228.8|1230|1228.8|1228.8|1227.6|260
1638321900000|2021-12-01 01:25:00|1229.9|1228.7|1230.1|1228.9|1230.3|1229.1|1229.8|1228.6|196
1638322200000|2021-12-01 01:30:00|1230|1228.8|1229.1|1227.9|1230.4|1229.2|1229.1|1227.9|716
1638322500000|2021-12-01 01:35:00|1229|1227.8|1229.6|1228.4|1230|1228.8|1228.9|1227.7|165
1638322800000|2021-12-01 01:40:00|1229.8|1228.6|1230.6|1229.4|1230.7|1229.5|1229.5|1228.3|124
1638323100000|2021-12-01 01:45:00|1230.7|1229.5|1231.9|1230.7|1233|1231.8|1230.7|1229.5|177
1638323400000|2021-12-01 01:50:00|1231.8|1230.6|1233.4|1232.2|1233.8|1232.6|1231.7|1230.5|134
1638323700000|2021-12-01 01:55:00|1233.3|1232.1|1232.7|1231.5|1233.4|1232.2|1232.5|1231.3|83
1638324000000|2021-12-01 02:00:00|1232.8|1231.6|1231.8|1230.6|1233|1231.8|1231.5|1230.3|111
1638324300000|2021-12-01 02:05:00|1232|1230.8|1231.7|1230.5|1232|1230.8|1231.3|1230.1|29
1638324600000|2021-12-01 02:10:00|1231.8|1230.6|1232.7|1231.5|1232.8|1231.6|1231.8|1230.6|95
1638324900000|2021-12-01 02:15:00|1232.8|1231.6|1232.2|1231|1233|1231.8|1232.2|1231|31
1638325200000|2021-12-01 02:20:00|1232.7|1231.5|1232.4|1231.2|1232.8|1231.6|1232.3|1231.1|47
1638325500000|2021-12-01 02:25:00|1232.3|1231.1|1232.2|1231|1232.4|1231.2|1232.2|1231|27
1638325800000|2021-12-01 02:30:00|1232.3|1231.1|1232|1230.8|1233.5|1232.3|1232|1230.8|94
1638326100000|2021-12-01 02:35:00|1232.1|1230.9|1231.7|1230.5|1232.3|1231.1|1231.6|1230.4|11
1638326400000|2021-12-01 02:40:00|1231.8|1230.6|1231.7|1230.5|1232|1230.8|1231.5|1230.3|31
1638326700000|2021-12-01 02:45:00|1231.8|1230.6|1231.3|1230.1|1231.9|1230.7|1231.3|1230.1|11
1638327000000|2021-12-01 02:50:00|1231.4|1230.2|1231.2|1230|1231.7|1230.5|1231.2|1230|18
1638327300000|2021-12-01 02:55:00|1231.1|1229.9|1230.8|1229.6|1231.1|1229.9|1230.6|1229.4|15
1638327600000|2021-12-01 03:00:00|1231|1229.8|1231|1229.8|1231.2|1230|1230.7|1229.5|23
1638327900000|2021-12-01 03:05:00|1230.9|1229.7|1230.3|1229.1|1230.9|1229.7|1230.3|1229.1|60
1638328200000|2021-12-01 03:10:00|1230.8|1229.6|1231|1229.8|1231|1229.8|1230.8|1229.6|62
1638328500000|2021-12-01 03:15:00|1230.9|1229.7|1231.5|1230.3|1231.5|1230.3|1230.9|1229.7|53
1638328800000|2021-12-01 03:20:00|1231.4|1230.2|1231.5|1230.3|1231.5|1230.3|1231|1229.8|35
1638329100000|2021-12-01 03:25:00|1231.8|1230.6|1231.5|1230.3|1232.2|1231|1231.5|1230.3|30
1638329400000|2021-12-01 03:30:00|1231.7|1230.5|1231.3|1230.1|1231.7|1230.5|1231.3|1230.1|9
1638329700000|2021-12-01 03:35:00|1231.5|1230.3|1231.8|1230.6|1231.8|1230.6|1231.3|1230.1|11
1638330000000|2021-12-01 03:40:00|1231.7|1230.5|1231.5|1230.3|1231.8|1230.6|1231.5|1230.3|7
1638330300000|2021-12-01 03:45:00|1231.4|1230.2|1232|1230.8|1232|1230.8|1231.4|1230.2|11
1638330600000|2021-12-01 03:50:00|1232.2|1231|1232.5|1231.3|1232.5|1231.3|1232.2|1231|20
1638330900000|2021-12-01 03:55:00|1232.7|1231.5|1233|1231.8|1233|1231.8|1232.5|1231.3|95
1638331200000|2021-12-01 04:00:00|1233.2|1232|1232.8|1231.6|1233.3|1232.1|1232.7|1231.5|30
1638331500000|2021-12-01 04:05:00|1232.7|1231.5|1233.2|1232|1233.3|1232.1|1232.5|1231.3|55
1638331800000|2021-12-01 04:10:00|1233|1231.8|1232.9|1231.7|1233.1|1231.9|1232.8|1231.6|9
1638332100000|2021-12-01 04:15:00|1233|1231.8|1232.9|1231.7|1233|1231.8|1232.6|1231.4|5
1638332400000|2021-12-01 04:20:00|1233.1|1231.9|1233|1231.8|1233.1|1231.9|1233|1231.8|13
1638332700000|2021-12-01 04:25:00|1232.9|1231.7|1232.9|1231.7|1233.1|1231.9|1232.8|1231.6|16
1638333000000|2021-12-01 04:30:00|1232.8|1231.6|1233.2|1232|1233.3|1232.1|1232.8|1231.6|12
1638333300000|2021-12-01 04:35:00|1233.1|1231.9|1233.3|1232.1|1233.4|1232.2|1233|1231.8|32
1638333600000|2021-12-01 04:40:00|1233.4|1232.2|1233.3|1232.1|1233.5|1232.3|1233.3|1232.1|7
1638333900000|2021-12-01 04:45:00|1233.2|1232|1233.2|1232|1233.3|1232.1|1233|1231.8|7
1638334200000|2021-12-01 04:50:00|1233.1|1231.9|1233.2|1232|1233.2|1232|1233.1|1231.9|3
1638334500000|2021-12-01 04:55:00|1233.3|1232.1|1233.5|1232.3|1233.5|1232.3|1233.2|1232|19
1638334800000|2021-12-01 05:00:00|1233.3|1232.1|1233|1231.8|1233.3|1232.1|1233|1231.8|29
1638335100000|2021-12-01 05:05:00|1233.2|1232|1233.2|1232|1233.3|1232.1|1233.1|1231.9|16
1638335400000|2021-12-01 05:10:00|1233.1|1231.9|1233.3|1232.1|1233.3|1232.1|1233|1231.8|6
1638335700000|2021-12-01 05:15:00|1233.5|1232.3|1233.6|1232.4|1233.6|1232.4|1233.4|1232.2|23
1638336000000|2021-12-01 05:20:00|1233.7|1232.5|1233.7|1232.5|1233.7|1232.5|1233.6|1232.4|5
1638336300000|2021-12-01 05:25:00|1233.6|1232.4|1234.2|1233|1234.3|1233.1|1233.6|1232.4|76
1638336600000|2021-12-01 05:30:00|1234.4|1233.2|1234.4|1233.2|1234.5|1233.3|1234.2|1233|49
1638336900000|2021-12-01 05:35:00|1234.5|1233.3|1235.3|1234.1|1235.4|1234.2|1234.4|1233.2|47
1638337200000|2021-12-01 05:40:00|1235.2|1234|1235.7|1234.5|1235.7|1234.5|1234.6|1233.4|84
1638337500000|2021-12-01 05:45:00|1235.6|1234.4|1235.6|1234.4|1236.2|1235|1235.4|1234.2|38
1638337800000|2021-12-01 05:50:00|1235.5|1234.3|1236.4|1235.2|1236.9|1235.7|1235.4|1234.2|87
1638338100000|2021-12-01 05:55:00|1236.3|1235.1|1236.1|1234.9|1236.4|1235.2|1235.9|1234.7|44
1638338400000|2021-12-01 06:00:00|1236|1234.8|1235.9|1234.7|1236.2|1235|1235.9|1234.7|66
1638338700000|2021-12-01 06:05:00|1235.4|1234.2|1235.2|1234|1235.4|1234.2|1234.9|1233.7|49
1638339000000|2021-12-01 06:10:00|1235.1|1233.9|1235.3|1234.1|1235.5|1234.3|1235.1|1233.9|17
1638339300000|2021-12-01 06:15:00|1235.4|1234.2|1236.2|1235|1236.4|1235.2|1235.4|1234.2|26
1638339600000|2021-12-01 06:20:00|1236.1|1234.9|1236.7|1235.5|1236.7|1235.5|1235.9|1234.7|37
1638339900000|2021-12-01 06:25:00|1236.6|1235.4|1236.6|1235.4|1236.7|1235.5|1235.9|1234.7|22
1638340200000|2021-12-01 06:30:00|1236.7|1235.5|1237.3|1236.1|1237.4|1236.2|1235.7|1234.5|107
1638340500000|2021-12-01 06:35:00|1237.2|1236|1237.1|1235.9|1237.9|1236.7|1236.9|1235.7|157
1638340800000|2021-12-01 06:40:00|1237.2|1236|1236.1|1234.9|1237.2|1236|1236|1234.8|75
1638341100000|2021-12-01 06:45:00|1236.3|1235.1|1235.4|1234.2|1236.3|1235.1|1234.9|1233.7|134
1638341400000|2021-12-01 06:50:00|1235.6|1234.4|1236.6|1235.4|1237.2|1236|1235.4|1234.2|67
1638341700000|2021-12-01 06:55:00|1236.4|1235.2|1236.6|1235.4|1236.6|1235.4|1236|1234.8|34
1638342000000|2021-12-01 07:00:00|1236.7|1235.5|1235.7|1234.5|1236.7|1235.5|1235.6|1234.4|17
1638342300000|2021-12-01 07:05:00|1235.6|1234.4|1236.1|1234.9|1236.7|1235.5|1235.6|1234.4|24
1638342600000|2021-12-01 07:10:00|1235.9|1234.7|1235.1|1233.9|1236.1|1234.9|1235.1|1233.9|19
1638342900000|2021-12-01 07:15:00|1235.2|1234|1234.9|1233.7|1235.3|1234.1|1234.4|1233.2|51
1638343200000|2021-12-01 07:20:00|1235|1233.8|1234.5|1233.3|1235.3|1234.1|1234.4|1233.2|12
1638343500000|2021-12-01 07:25:00|1234.4|1233.2|1234.6|1233.4|1234.9|1233.7|1234.4|1233.2|27
1638343800000|2021-12-01 07:30:00|1234.4|1233.2|1233.9|1232.7|1234.7|1233.5|1233.9|1232.7|36
1638344100000|2021-12-01 07:35:00|1234.1|1232.9|1233.9|1232.7|1234.4|1233.2|1233.7|1232.5|74
1638344400000|2021-12-01 07:40:00|1234|1232.8|1234.5|1233.3|1234.7|1233.5|1233.5|1232.3|76
1638344700000|2021-12-01 07:45:00|1234.4|1233.2|1234.3|1233.1|1234.7|1233.5|1234.2|1233|41
1638345000000|2021-12-01 07:50:00|1233.9|1232.7|1233.9|1232.7|1234|1232.8|1233.6|1232.4|17
1638345300000|2021-12-01 07:55:00|1234|1232.8|1235.3|1234.1|1235.3|1234.1|1233.6|1232.4|30
1638345600000|2021-12-01 08:00:00|1235.2|1234|1234.6|1233.4|1235.2|1234|1234.4|1233.2|54
1638345900000|2021-12-01 08:05:00|1234.7|1233.5|1234|1232.8|1234.7|1233.5|1233.5|1232.3|46
1638346200000|2021-12-01 08:10:00|1234.1|1232.9|1233.9|1232.7|1234.1|1232.9|1233.5|1232.3|38
1638346500000|2021-12-01 08:15:00|1234|1232.8|1233.3|1232.1|1234.1|1232.9|1233.3|1232.1|75
1638346800000|2021-12-01 08:20:00|1233|1231.8|1233|1231.8|1233.6|1232.4|1232.8|1231.6|61
1638347100000|2021-12-01 08:25:00|1232.8|1231.6|1233|1231.8|1233.3|1232.1|1232.7|1231.5|23
1638347400000|2021-12-01 08:30:00|1232.8|1231.6|1233.6|1232.4|1234.5|1233.3|1232.8|1231.6|50
1638347700000|2021-12-01 08:35:00|1233.5|1232.3|1233.9|1232.7|1234.1|1232.9|1233.5|1232.3|17
1638348000000|2021-12-01 08:40:00|1233.8|1232.6|1233.9|1232.7|1234.4|1233.2|1233.8|1232.6|30
1638348300000|2021-12-01 08:45:00|1233.8|1232.6|1232.6|1231.4|1233.9|1232.7|1232.3|1231.1|64
1638348600000|2021-12-01 08:50:00|1232.4|1231.2|1232.1|1230.9|1232.9|1231.7|1232.1|1230.9|28
1638348900000|2021-12-01 08:55:00|1231.9|1230.7|1231.8|1230.6|1232.7|1231.5|1231.8|1230.6|77
1638349200000|2021-12-01 09:00:00|1231.6|1230.4|1232.4|1231.2|1232.6|1231.4|1231.4|1230.2|211
1638349500000|2021-12-01 09:05:00|1232.6|1231.4|1233.2|1232|1233.4|1232.2|1232.1|1230.9|31
1638349800000|2021-12-01 09:10:00|1233.3|1232.1|1232.7|1231.5|1233.8|1232.6|1232.7|1231.5|63
1638350100000|2021-12-01 09:15:00|1232.9|1231.7|1233.2|1232|1233.2|1232|1232.2|1231|42
1638350400000|2021-12-01 09:20:00|1233|1231.8|1233.9|1232.7|1233.9|1232.7|1232.8|1231.6|30
1638350700000|2021-12-01 09:25:00|1233.8|1232.6|1233.2|1232|1234.3|1233.1|1233|1231.8|24
1638351000000|2021-12-01 09:30:00|1233.3|1232.1|1234|1232.8|1234.2|1233|1233.3|1232.1|33
1638351300000|2021-12-01 09:35:00|1234.2|1233|1233.6|1232.4|1234.2|1233|1233.5|1232.3|40
1638351600000|2021-12-01 09:40:00|1233.7|1232.5|1232.7|1231.5|1234.1|1232.9|1232.5|1231.3|35
1638351900000|2021-12-01 09:45:00|1232.6|1231.4|1231.2|1230|1232.7|1231.5|1231.1|1229.9|95
1638352200000|2021-12-01 09:50:00|1231.3|1230.1|1231.3|1230.1|1231.7|1230.5|1231.1|1229.9|126
1638352500000|2021-12-01 09:55:00|1231.2|1230|1235|1233.8|1235.2|1234|1231.1|1229.9|249
1638352800000|2021-12-01 10:00:00|1234.9|1233.7|1235|1233.8|1235.4|1234.2|1234.5|1233.3|199
1638353100000|2021-12-01 10:05:00|1234.7|1233.5|1230.8|1229.6|1234.8|1233.6|1230.6|1229.4|256
1638353400000|2021-12-01 10:10:00|1231|1229.8|1234.5|1233.3|1234.5|1233.3|1230.5|1229.3|266
1638353700000|2021-12-01 10:15:00|1234.6|1233.4|1232.9|1231.7|1234.6|1233.4|1232.2|1231|337
1638354000000|2021-12-01 10:20:00|1233|1231.8|1233.5|1232.3|1234|1232.8|1232.9|1231.7|59
1638354300000|2021-12-01 10:25:00|1233.6|1232.4|1233.5|1232.3|1234|1232.8|1233.2|1232|40
1638354600000|2021-12-01 10:30:00|1233.4|1232.2|1233.6|1232.4|1233.7|1232.5|1233.2|1232|4
1638354900000|2021-12-01 10:35:00|1234|1232.8|1233.7|1232.5|1234.4|1233.2|1233.5|1232.3|24
1638355200000|2021-12-01 10:40:00|1233.6|1232.4|1233.3|1232.1|1233.9|1232.7|1233.3|1232.1|10
1638355500000|2021-12-01 10:45:00|1233.4|1232.2|1233.5|1232.3|1234.1|1232.9|1233.3|1232.1|42
1638355800000|2021-12-01 10:50:00|1233.4|1232.2|1233.5|1232.3|1233.6|1232.4|1233|1231.8|22
1638356100000|2021-12-01 10:55:00|1233.4|1232.2|1233.1|1231.9|1233.5|1232.3|1233|1231.8|12
1638356400000|2021-12-01 11:00:00|1233.2|1232|1232.5|1231.3|1234.1|1232.9|1232.5|1231.3|37
1638356700000|2021-12-01 11:05:00|1232.7|1231.5|1232.2|1231|1233.2|1232|1232.2|1231|30
1638357000000|2021-12-01 11:10:00|1232|1230.8|1231.7|1230.5|1232.6|1231.4|1231.6|1230.4|57
1638357300000|2021-12-01 11:15:00|1231.6|1230.4|1231.5|1230.3|1231.8|1230.6|1231.2|1230|14
1638357600000|2021-12-01 11:20:00|1231.6|1230.4|1231.2|1230|1231.8|1230.6|1231|1229.8|39
1638357900000|2021-12-01 11:25:00|1231.3|1230.1|1231.7|1230.5|1231.7|1230.5|1231|1229.8|50
1638358200000|2021-12-01 11:30:00|1231.6|1230.4|1232|1230.8|1232.3|1231.1|1231.6|1230.4|14
1638358500000|2021-12-01 11:35:00|1231.8|1230.6|1231.8|1230.6|1232.1|1230.9|1231.8|1230.6|12
1638358800000|2021-12-01 11:40:00|1232|1230.8|1232.4|1231.2|1232.6|1231.4|1231.5|1230.3|50
1638359100000|2021-12-01 11:45:00|1232.3|1231.1|1232.5|1231.3|1233.2|1232|1232.2|1231|66
1638359400000|2021-12-01 11:50:00|1232.6|1231.4|1232|1230.8|1232.6|1231.4|1231.9|1230.7|25
1638359700000|2021-12-01 11:55:00|1231.9|1230.7|1231.2|1230|1232|1230.8|1231.2|1230|23
1638360000000|2021-12-01 12:00:00|1231.3|1230.1|1231.2|1230|1231.5|1230.3|1231.1|1229.9|23
1638360300000|2021-12-01 12:05:00|1231|1229.8|1230.9|1229.7|1231.5|1230.3|1230.7|1229.5|46
1638360600000|2021-12-01 12:10:00|1231|1229.8|1231.8|1230.6|1232.2|1231|1230.9|1229.7|59
1638360900000|2021-12-01 12:15:00|1231.7|1230.5|1230.4|1229.2|1231.9|1230.7|1230.1|1228.9|53
1638361200000|2021-12-01 12:20:00|1230.5|1229.3|1231.5|1230.3|1231.5|1230.3|1230.5|1229.3|38
1638361500000|2021-12-01 12:25:00|1231.4|1230.2|1232.4|1231.2|1232.4|1231.2|1231.1|1229.9|46
1638361800000|2021-12-01 12:30:00|1232.3|1231.1|1231|1229.8|1232.5|1231.3|1230.6|1229.4|150
1638362100000|2021-12-01 12:35:00|1231.2|1230|1230.3|1229.1|1231.2|1230|1229.7|1228.5|89
1638362400000|2021-12-01 12:40:00|1231|1229.8|1231.1|1229.9|1231.1|1229.9|1230.3|1229.1|87
1638362700000|2021-12-01 12:45:00|1231|1229.8|1230.6|1229.4|1231.1|1229.9|1230.3|1229.1|34
1638363000000|2021-12-01 12:50:00|1230.9|1229.7|1230.4|1229.2|1231.4|1230.2|1230.4|1229.2|104
1638363300000|2021-12-01 12:55:00|1230.5|1229.3|1231.2|1230|1231.4|1230.2|1230.5|1229.3|20
1638363600000|2021-12-01 13:00:00|1231.1|1229.9|1232.1|1230.9|1232.2|1231|1229.8|1228.6|259
1638363900000|2021-12-01 13:05:00|1232|1230.8|1233.6|1232.4|1233.6|1232.4|1231.3|1230.1|224
1638364200000|2021-12-01 13:10:00|1233.8|1232.6|1234.8|1233.6|1235|1233.8|1233.8|1232.6|188
1638364500000|2021-12-01 13:15:00|1234.7|1233.5|1233.7|1232.5|1235.9|1234.7|1233.7|1232.5|198
1638364800000|2021-12-01 13:20:00|1233.5|1232.3|1232.2|1231|1233.7|1232.5|1232.1|1230.9|242
1638365100000|2021-12-01 13:25:00|1232.1|1230.9|1231.9|1230.7|1232.2|1231|1231.1|1229.9|183
1638365400000|2021-12-01 13:30:00|1232.3|1231.1|1232|1230.8|1232.7|1231.5|1231.6|1230.4|122
1638365700000|2021-12-01 13:35:00|1232.2|1231|1231.9|1230.7|1232.5|1231.3|1231.6|1230.4|105
1638366000000|2021-12-01 13:40:00|1232|1230.8|1231.1|1229.9|1232|1230.8|1230.7|1229.5|136
1638369000000|2021-12-01 14:30:00|1232.1|1230.9|1226.4|1225.2|1232.4|1231.2|1223.5|1222.3|3705
1638369300000|2021-12-01 14:35:00|1226.3|1225.1|1227.3|1226.1|1227.5|1226.3|1224.5|1223.3|952
1638369600000|2021-12-01 14:40:00|1227.2|1226|1224.2|1223|1227.3|1226.1|1224|1222.8|1562
1638369900000|2021-12-01 14:45:00|1224.1|1222.9|1225.4|1224.2|1226.1|1224.9|1222.2|1221|1273
1638370200000|2021-12-01 14:50:00|1225.3|1224.1|1227.3|1226.1|1228.2|1227|1225.1|1223.9|679
1638370500000|2021-12-01 14:55:00|1227.4|1226.2|1229.2|1228|1229.3|1228.1|1226|1224.8|1055
1638370800000|2021-12-01 15:00:00|1229.3|1228.1|1228.8|1227.6|1230.2|1229|1227.8|1226.6|668
1638371100000|2021-12-01 15:05:00|1228.7|1227.5|1227.3|1226.1|1228.8|1227.6|1227.1|1225.9|477
1638371400000|2021-12-01 15:10:00|1227.2|1226|1226.2|1225|1227.4|1226.2|1225.1|1223.9|572
1638371700000|2021-12-01 15:15:00|1226|1224.8|1224|1222.8|1226.1|1224.9|1223.8|1222.6|366
1638372000000|2021-12-01 15:20:00|1224.1|1222.9|1224.1|1222.9|1224.8|1223.6|1223.3|1222.1|510
1638372300000|2021-12-01 15:25:00|1224.2|1223|1222.8|1221.6|1224.6|1223.4|1221.9|1220.7|945
1638372600000|2021-12-01 15:30:00|1222.7|1221.5|1222.1|1220.9|1223.3|1222.1|1221.6|1220.4|531
1638372900000|2021-12-01 15:35:00|1222.3|1221.1|1222.3|1221.1|1223.6|1222.4|1222.1|1220.9|460
1638373200000|2021-12-01 15:40:00|1222.5|1221.3|1221.8|1220.6|1223.3|1222.1|1221.2|1220|651
1638373500000|2021-12-01 15:45:00|1221.6|1220.4|1223.6|1222.4|1223.8|1222.6|1221.6|1220.4|295
1638373800000|2021-12-01 15:50:00|1223.5|1222.3|1225|1223.8|1225.8|1224.6|1223.3|1222.1|578
1638374100000|2021-12-01 15:55:00|1225.1|1223.9|1225.8|1224.6|1226.1|1224.9|1224.8|1223.6|307
1638374400000|2021-12-01 16:00:00|1226.6|1225.4|1225.3|1224.1|1228.1|1226.9|1224.8|1223.6|524
1638374700000|2021-12-01 16:05:00|1225.5|1224.3|1226.3|1225.1|1226.6|1225.4|1225.2|1224|268
1638375000000|2021-12-01 16:10:00|1226.2|1225|1228.2|1227|1228.3|1227.1|1225.6|1224.4|338
1638375300000|2021-12-01 16:15:00|1228.1|1226.9|1230.3|1229.1|1231|1229.8|1227.3|1226.1|925
1638375600000|2021-12-01 16:20:00|1230.1|1228.9|1230.6|1229.4|1230.7|1229.5|1229.7|1228.5|632
1638375900000|2021-12-01 16:25:00|1230.5|1229.3|1234.2|1233|1234.7|1233.5|1230.5|1229.3|901
1638376200000|2021-12-01 16:30:00|1234.1|1232.9|1232.2|1231|1234.1|1232.9|1231.8|1230.6|591
1638376500000|2021-12-01 16:35:00|1232.3|1231.1|1232|1230.8|1232.7|1231.5|1231.5|1230.3|297
1638376800000|2021-12-01 16:40:00|1232.1|1230.9|1237.4|1236.2|1238|1236.8|1232.1|1230.9|1722
1638377100000|2021-12-01 16:45:00|1237.5|1236.3|1236.1|1234.9|1237.9|1236.7|1235.5|1234.3|944
1638377400000|2021-12-01 16:50:00|1235.9|1234.7|1239.8|1238.6|1240.3|1239.1|1235.8|1234.6|712
1638377700000|2021-12-01 16:55:00|1239.9|1238.7|1238.8|1237.6|1240.1|1238.9|1238.1|1236.9|974
1638378000000|2021-12-01 17:00:00|1238.9|1237.7|1239.8|1238.6|1239.8|1238.6|1238.6|1237.4|540
1638378300000|2021-12-01 17:05:00|1239.6|1238.4|1239.4|1238.2|1240.1|1238.9|1238.3|1237.1|548
1638378600000|2021-12-01 17:10:00|1239.3|1238.1|1238.5|1237.3|1240.3|1239.1|1238.3|1237.1|1144
1638378900000|2021-12-01 17:15:00|1238.4|1237.2|1238.4|1237.2|1240.2|1239|1237.9|1236.7|585
1638379200000|2021-12-01 17:20:00|1238.6|1237.4|1238.7|1237.5|1239.4|1238.2|1238.2|1237|342
1638379500000|2021-12-01 17:25:00|1238.8|1237.6|1240.4|1239.2|1240.4|1239.2|1238.7|1237.5|358
1638379800000|2021-12-01 17:30:00|1240.5|1239.3|1240.1|1238.9|1241.5|1240.3|1239.1|1237.9|807
1638380100000|2021-12-01 17:35:00|1240|1238.8|1238.7|1237.5|1240|1238.8|1238|1236.8|453
1638380400000|2021-12-01 17:40:00|1238.8|1237.6|1237.7|1236.5|1238.8|1237.6|1236.8|1235.6|368
1638380700000|2021-12-01 17:45:00|1237.6|1236.4|1236.8|1235.6|1237.7|1236.5|1236.2|1235|293
1638381000000|2021-12-01 17:50:00|1236.7|1235.5|1235.7|1234.5|1236.8|1235.6|1235.7|1234.5|283
1638381300000|2021-12-01 17:55:00|1235.9|1234.7|1234.2|1233|1236.2|1235|1234|1232.8|463
1638381600000|2021-12-01 18:00:00|1234.3|1233.1|1234.6|1233.4|1235.4|1234.2|1234.2|1233|357
1638381900000|2021-12-01 18:05:00|1234.7|1233.5|1234.2|1233|1234.9|1233.7|1233.4|1232.2|516
1638382200000|2021-12-01 18:10:00|1234.3|1233.1|1236.7|1235.5|1236.7|1235.5|1234.1|1232.9|409
1638382500000|2021-12-01 18:15:00|1236.9|1235.7|1236.6|1235.4|1237.8|1236.6|1236.1|1234.9|463
1638382800000|2021-12-01 18:20:00|1236.7|1235.5|1235.5|1234.3|1236.7|1235.5|1235.4|1234.2|195
1638383100000|2021-12-01 18:25:00|1235.6|1234.4|1235|1233.8|1235.6|1234.4|1234.3|1233.1|286
1638383400000|2021-12-01 18:30:00|1235.1|1233.9|1234.5|1233.3|1235.6|1234.4|1234|1232.8|223
1638383700000|2021-12-01 18:35:00|1234.6|1233.4|1234.3|1233.1|1234.6|1233.4|1233.9|1232.7|144
1638384000000|2021-12-01 18:40:00|1234.6|1233.4|1233.1|1231.9|1234.6|1233.4|1232.9|1231.7|428
1638384300000|2021-12-01 18:45:00|1233.2|1232|1232.8|1231.6|1233.5|1232.3|1232.7|1231.5|280
1638384600000|2021-12-01 18:50:00|1232.7|1231.5|1234.2|1233|1234.7|1233.5|1232.7|1231.5|437
1638384900000|2021-12-01 18:55:00|1234.1|1232.9|1234.6|1233.4|1234.7|1233.5|1233.5|1232.3|529
1638385200000|2021-12-01 19:00:00|1234.5|1233.3|1233.8|1232.6|1234.6|1233.4|1233.5|1232.3|472
1638385500000|2021-12-01 19:05:00|1233.6|1232.4|1234.1|1232.9|1234.1|1232.9|1233.2|1232|466
1638385800000|2021-12-01 19:10:00|1233.9|1232.7|1232.7|1231.5|1235.4|1234.2|1232.4|1231.2|2641
1638386100000|2021-12-01 19:15:00|1232.8|1231.6|1232.7|1231.5|1233.8|1232.6|1232.5|1231.3|1439
1638406800000|2021-12-02 01:00:00|1234.2|1233|1232.8|1231.6|1234.8|1233.6|1231.9|1230.7|424
1638407100000|2021-12-02 01:05:00|1232.9|1231.7|1231|1229.8|1233.1|1231.9|1230.3|1229.1|141
1638407400000|2021-12-02 01:10:00|1231.1|1229.9|1229.9|1228.7|1231.1|1229.9|1229.6|1228.4|259
1638407700000|2021-12-02 01:15:00|1230|1228.8|1228.4|1227.2|1230.3|1229.1|1228.3|1227.1|96
1638408000000|2021-12-02 01:20:00|1228.3|1227.1|1227.8|1226.6|1229.2|1228|1227.7|1226.5|109
1638408300000|2021-12-02 01:25:00|1227.9|1226.7|1228.6|1227.4|1228.9|1227.7|1227.8|1226.6|90
1638408600000|2021-12-02 01:30:00|1228.5|1227.3|1228.9|1227.7|1229.2|1228|1228.2|1227|35
1638408900000|2021-12-02 01:35:00|1229|1227.8|1229.2|1228|1229.7|1228.5|1228.9|1227.7|28
1638409200000|2021-12-02 01:40:00|1229.4|1228.2|1230.9|1229.7|1231.2|1230|1229.3|1228.1|72
1638409500000|2021-12-02 01:45:00|1231|1229.8|1231.4|1230.2|1231.7|1230.5|1230.4|1229.2|40
1638409800000|2021-12-02 01:50:00|1231.3|1230.1|1231|1229.8|1231.9|1230.7|1231|1229.8|63
1638410100000|2021-12-02 01:55:00|1231.1|1229.9|1231|1229.8|1231.2|1230|1230.6|1229.4|9
1638410400000|2021-12-02 02:00:00|1230.9|1229.7|1231.2|1230|1231.2|1230|1230.4|1229.2|21
1638410700000|2021-12-02 02:05:00|1231.1|1229.9|1231.1|1229.9|1231.4|1230.2|1230.7|1229.5|15
1638411000000|2021-12-02 02:10:00|1231|1229.8|1230.4|1229.2|1231.6|1230.4|1230.4|1229.2|39
1638411300000|2021-12-02 02:15:00|1230.2|1229|1229.7|1228.5|1230.2|1229|1229.6|1228.4|14
1638411600000|2021-12-02 02:20:00|1229.6|1228.4|1229.7|1228.5|1229.9|1228.7|1229.4|1228.2|15
1638411900000|2021-12-02 02:25:00|1229.9|1228.7|1229.7|1228.5|1230|1228.8|1229.4|1228.2|16
1638412200000|2021-12-02 02:30:00|1229.9|1228.7|1229.9|1228.7|1230.4|1229.2|1229.7|1228.5|19
1638412500000|2021-12-02 02:35:00|1230|1228.8|1228.5|1227.3|1230.2|1229|1228.5|1227.3|66
1638412800000|2021-12-02 02:40:00|1228.8|1227.6|1229.1|1227.9|1229.2|1228|1228.6|1227.4|14
1638413100000|2021-12-02 02:45:00|1229|1227.8|1228.3|1227.1|1229.1|1227.9|1228.1|1226.9|31
1638413400000|2021-12-02 02:50:00|1228.5|1227.3|1228.4|1227.2|1228.7|1227.5|1228.3|1227.1|8
1638413700000|2021-12-02 02:55:00|1228.5|1227.3|1228.6|1227.4|1229|1227.8|1228.5|1227.3|7
1638414000000|2021-12-02 03:00:00|1228.5|1227.3|1227.3|1226.1|1228.5|1227.3|1227.3|1226.1|40
1638414300000|2021-12-02 03:05:00|1227.2|1226|1226.7|1225.5|1227.2|1226|1226.1|1224.9|152
1638414600000|2021-12-02 03:10:00|1226.8|1225.6|1226.7|1225.5|1227.3|1226.1|1226.6|1225.4|43
1638414900000|2021-12-02 03:15:00|1226.8|1225.6|1227.1|1225.9|1227.3|1226.1|1226.6|1225.4|13
1638415200000|2021-12-02 03:20:00|1227|1225.8|1227.5|1226.3|1227.9|1226.7|1226.8|1225.6|44
1638415500000|2021-12-02 03:25:00|1227.6|1226.4|1226.8|1225.6|1227.6|1226.4|1226.3|1225.1|60
1638415800000|2021-12-02 03:30:00|1227|1225.8|1227|1225.8|1227.3|1226.1|1227|1225.8|42
1638416100000|2021-12-02 03:35:00|1227.1|1225.9|1227.1|1225.9|1227.2|1226|1226.8|1225.6|7
1638416400000|2021-12-02 03:40:00|1227|1225.8|1227.1|1225.9|1227.1|1225.9|1227|1225.8|3
1638416700000|2021-12-02 03:45:00|1226.9|1225.7|1227.1|1225.9|1227.1|1225.9|1226.8|1225.6|35
1638417000000|2021-12-02 03:50:00|1227.2|1226|1227.1|1225.9|1227.4|1226.2|1227.1|1225.9|1
1638417300000|2021-12-02 03:55:00|1227.3|1226.1|1227.4|1226.2|1227.5|1226.3|1227.3|1226.1|6
1638417600000|2021-12-02 04:00:00|1227.6|1226.4|1228|1226.8|1228.1|1226.9|1227.6|1226.4|12
1638417900000|2021-12-02 04:05:00|1227.8|1226.6|1228.1|1226.9|1228.1|1226.9|1227.8|1226.6|11
1638418200000|2021-12-02 04:10:00|1228|1226.8|1228.1|1226.9|1228.1|1226.9|1228|1226.8|6
1638418500000|2021-12-02 04:15:00|1228|1226.8|1228.6|1227.4|1228.6|1227.4|1228|1226.8|8
1638418800000|2021-12-02 04:20:00|1228.5|1227.3|1227.9|1226.7|1228.5|1227.3|1227.8|1226.6|21
1638419100000|2021-12-02 04:25:00|1227.8|1226.6|1228|1226.8|1228.1|1226.9|1227.8|1226.6|8
1638419400000|2021-12-02 04:30:00|1228.1|1226.9|1228.1|1226.9|1228.1|1226.9|1227.8|1226.6|15
1638419700000|2021-12-02 04:35:00|1228.3|1227.1|1228.3|1227.1|1228.3|1227.1|1228.3|1227.1|0
1638420000000|2021-12-02 04:40:00|1228.1|1226.9|1227.8|1226.6|1228.2|1227|1227.8|1226.6|4
1638420300000|2021-12-02 04:45:00|1227.9|1226.7|1228|1226.8|1228|1226.8|1227.8|1226.6|2
1638420600000|2021-12-02 04:50:00|1228.1|1226.9|1227.8|1226.6|1228.1|1226.9|1227.8|1226.6|8
1638420900000|2021-12-02 04:55:00|1227.9|1226.7|1227.6|1226.4|1227.9|1226.7|1227.5|1226.3|8
1638421200000|2021-12-02 05:00:00|1227.5|1226.3|1227.4|1226.2|1227.6|1226.4|1227.3|1226.1|6
1638421500000|2021-12-02 05:05:00|1227.8|1226.6|1227.8|1226.6|1227.8|1226.6|1227.8|1226.6|4
1638421800000|2021-12-02 05:10:00|1227.7|1226.5|1227.5|1226.3|1227.7|1226.5|1227.4|1226.2|12
1638422100000|2021-12-02 05:15:00|1227.4|1226.2|1227.5|1226.3|1227.5|1226.3|1227.3|1226.1|3
1638422400000|2021-12-02 05:20:00|1227.7|1226.5|1228|1226.8|1228.1|1226.9|1227.7|1226.5|4
1638422700000|2021-12-02 05:25:00|1228.1|1226.9|1228.1|1226.9|1228.2|1227|1227.9|1226.7|11
1638423000000|2021-12-02 05:30:00|1228.2|1227|1229.7|1228.5|1229.7|1228.5|1228.1|1226.9|75
1638423300000|2021-12-02 05:35:00|1229.8|1228.6|1229.8|1228.6|1230.9|1229.7|1229.7|1228.5|58
1638423600000|2021-12-02 05:40:00|1229.9|1228.7|1228.9|1227.7|1229.9|1228.7|1228.7|1227.5|12
1638423900000|2021-12-02 05:45:00|1229.2|1228|1229.9|1228.7|1230.2|1229|1229|1227.8|6
1638424200000|2021-12-02 05:50:00|1229.8|1228.6|1230|1228.8|1230|1228.8|1229.3|1228.1|11
1638424500000|2021-12-02 05:55:00|1230.2|1229|1230|1228.8|1230.3|1229.1|1229.8|1228.6|6
1638424800000|2021-12-02 06:00:00|1230.3|1229.1|1231.1|1229.9|1231.6|1230.4|1230|1228.8|54
1638425100000|2021-12-02 06:05:00|1231.2|1230|1231|1229.8|1231.5|1230.3|1230.9|1229.7|15
1638425400000|2021-12-02 06:10:00|1230.9|1229.7|1230.1|1228.9|1231.5|1230.3|1230|1228.8|23
1638425700000|2021-12-02 06:15:00|1230.3|1229.1|1230.9|1229.7|1231.1|1229.9|1230.1|1228.9|7
1638426000000|2021-12-02 06:20:00|1231.1|1229.9|1231.7|1230.5|1232|1230.8|1230.6|1229.4|13
1638426300000|2021-12-02 06:25:00|1231.8|1230.6|1232.7|1231.5|1232.7|1231.5|1231.8|1230.6|41
1638426600000|2021-12-02 06:30:00|1232.8|1231.6|1232.7|1231.5|1232.8|1231.6|1232.1|1230.9|19
1638426900000|2021-12-02 06:35:00|1232.6|1231.4|1233.5|1232.3|1233.6|1232.4|1232.5|1231.3|46
1638427200000|2021-12-02 06:40:00|1233.3|1232.1|1232.5|1231.3|1233.3|1232.1|1232.3|1231.1|18
1638427500000|2021-12-02 06:45:00|1232.6|1231.4|1232.5|1231.3|1232.7|1231.5|1231.7|1230.5|20
1638427800000|2021-12-02 06:50:00|1232.3|1231.1|1231.5|1230.3|1232.3|1231.1|1231.5|1230.3|9
1638428100000|2021-12-02 06:55:00|1231.6|1230.4|1231.4|1230.2|1232.3|1231.1|1231.4|1230.2|17
1638428400000|2021-12-02 07:00:00|1231.3|1230.1|1232|1230.8|1232|1230.8|1231.3|1230.1|9
1638428700000|2021-12-02 07:05:00|1232.1|1230.9|1233|1231.8|1233.3|1232.1|1232.1|1230.9|39
1638429000000|2021-12-02 07:10:00|1232.9|1231.7|1233.2|1232|1233.2|1232|1232.6|1231.4|16
1638429300000|2021-12-02 07:15:00|1232.9|1231.7|1232.7|1231.5|1233.3|1232.1|1232.6|1231.4|6
1638429600000|2021-12-02 07:20:00|1232.6|1231.4|1232.5|1231.3|1232.7|1231.5|1232.4|1231.2|10
1638429900000|2021-12-02 07:25:00|1233.2|1232|1232.5|1231.3|1233.7|1232.5|1232.5|1231.3|35
1638430200000|2021-12-02 07:30:00|1232.4|1231.2|1232.5|1231.3|1233|1231.8|1232.4|1231.2|13
1638430500000|2021-12-02 07:35:00|1232.6|1231.4|1232.8|1231.6|1233.2|1232|1232.4|1231.2|35
1638430800000|2021-12-02 07:40:00|1232.6|1231.4|1232.3|1231.1|1232.8|1231.6|1231.8|1230.6|20
1638431100000|2021-12-02 07:45:00|1232.5|1231.3|1232.7|1231.5|1232.7|1231.5|1232.2|1231|14
1638431400000|2021-12-02 07:50:00|1232.6|1231.4|1233.5|1232.3|1233.5|1232.3|1232.6|1231.4|7
1638431700000|2021-12-02 07:55:00|1233.6|1232.4|1232.4|1231.2|1233.7|1232.5|1232.2|1231|43
1638432000000|2021-12-02 08:00:00|1232.3|1231.1|1232.4|1231.2|1233.7|1232.5|1232|1230.8|104
1638432300000|2021-12-02 08:05:00|1232.2|1231|1231.6|1230.4|1232.4|1231.2|1231.4|1230.2|52
1638432600000|2021-12-02 08:10:00|1231.5|1230.3|1231.3|1230.1|1231.6|1230.4|1230.4|1229.2|72
1638432900000|2021-12-02 08:15:00|1231.1|1229.9|1231.9|1230.7|1232.2|1231|1231.1|1229.9|26
1638433200000|2021-12-02 08:20:00|1231.8|1230.6|1232.9|1231.7|1233.3|1232.1|1231.6|1230.4|68
1638433500000|2021-12-02 08:25:00|1233|1231.8|1232.6|1231.4|1233|1231.8|1232.2|1231|13
1638433800000|2021-12-02 08:30:00|1232.7|1231.5|1232.4|1231.2|1232.7|1231.5|1231.7|1230.5|48
1638434100000|2021-12-02 08:35:00|1232.6|1231.4|1234.6|1233.4|1234.6|1233.4|1232.6|1231.4|139
1638434400000|2021-12-02 08:40:00|1234.5|1233.3|1233.9|1232.7|1234.8|1233.6|1233.7|1232.5|84
1638434700000|2021-12-02 08:45:00|1234|1232.8|1233.4|1232.2|1234.2|1233|1233.1|1231.9|45
1638435000000|2021-12-02 08:50:00|1233.6|1232.4|1234.1|1232.9|1234.4|1233.2|1233.1|1231.9|38
1638435300000|2021-12-02 08:55:00|1234|1232.8|1233.4|1232.2|1234.3|1233.1|1233.1|1231.9|45
1638435600000|2021-12-02 09:00:00|1233.3|1232.1|1233.6|1232.4|1233.9|1232.7|1232.8|1231.6|72
1638435900000|2021-12-02 09:05:00|1233.8|1232.6|1233.4|1232.2|1233.8|1232.6|1233.2|1232|24
1638436200000|2021-12-02 09:10:00|1233.3|1232.1|1234|1232.8|1234|1232.8|1233.2|1232|42
1638436500000|2021-12-02 09:15:00|1233.9|1232.7|1233.6|1232.4|1234.2|1233|1233.6|1232.4|25
1638436800000|2021-12-02 09:20:00|1233.4|1232.2|1232.9|1231.7|1233.9|1232.7|1232.6|1231.4|44
1638437100000|2021-12-02 09:25:00|1233.1|1231.9|1233.1|1231.9|1233.3|1232.1|1232.8|1231.6|4
1638437400000|2021-12-02 09:30:00|1233.3|1232.1|1234.3|1233.1|1234.3|1233.1|1233.1|1231.9|20
1638437700000|2021-12-02 09:35:00|1234.4|1233.2|1234.6|1233.4|1235.4|1234.2|1234.4|1233.2|99
1638438000000|2021-12-02 09:40:00|1234.5|1233.3|1233.6|1232.4|1234.6|1233.4|1233.3|1232.1|20
1638438300000|2021-12-02 09:45:00|1233.7|1232.5|1235|1233.8|1235.4|1234.2|1233.6|1232.4|88
1638438600000|2021-12-02 09:50:00|1234.9|1233.7|1236.1|1234.9|1236.4|1235.2|1234.5|1233.3|72
1638438900000|2021-12-02 09:55:00|1236.2|1235|1237.6|1236.4|1237.9|1236.7|1236.2|1235|108
1638439200000|2021-12-02 10:00:00|1237.5|1236.3|1237.2|1236|1238.2|1237|1236.8|1235.6|137
1638439500000|2021-12-02 10:05:00|1237.1|1235.9|1236|1234.8|1237.4|1236.2|1236|1234.8|50
1638439800000|2021-12-02 10:10:00|1236.1|1234.9|1235.4|1234.2|1236.3|1235.1|1235.2|1234|31
1638440100000|2021-12-02 10:15:00|1235|1233.8|1235.1|1233.9|1235.8|1234.6|1234.4|1233.2|64
1638440400000|2021-12-02 10:20:00|1235.2|1234|1235.4|1234.2|1235.6|1234.4|1234.3|1233.1|42
1638440700000|2021-12-02 10:25:00|1235.2|1234|1236|1234.8|1236.6|1235.4|1235.2|1234|26
1638441000000|2021-12-02 10:30:00|1235.9|1234.7|1236.4|1235.2|1236.7|1235.5|1235.8|1234.6|25
1638441300000|2021-12-02 10:35:00|1236.5|1235.3|1236.7|1235.5|1237.2|1236|1236.3|1235.1|26
1638441600000|2021-12-02 10:40:00|1237|1235.8|1236.5|1235.3|1237.2|1236|1236|1234.8|31
1638441900000|2021-12-02 10:45:00|1236.4|1235.2|1236.5|1235.3|1237.1|1235.9|1236.1|1234.9|13
1638442200000|2021-12-02 10:50:00|1236.7|1235.5|1236.4|1235.2|1236.8|1235.6|1235.7|1234.5|9
1638442500000|2021-12-02 10:55:00|1236.2|1235|1236.5|1235.3|1236.7|1235.5|1236.2|1235|8
1638442800000|2021-12-02 11:00:00|1236.4|1235.2|1237.7|1236.5|1237.8|1236.6|1236.4|1235.2|13
1638443100000|2021-12-02 11:05:00|1237.8|1236.6|1237.2|1236|1238.2|1237|1237.2|1236|137
1638443400000|2021-12-02 11:10:00|1237.1|1235.9|1238.2|1237|1238.2|1237|1236.5|1235.3|75
1638443700000|2021-12-02 11:15:00|1238|1236.8|1238|1236.8|1238.3|1237.1|1237.6|1236.4|20
1638444000000|2021-12-02 11:20:00|1238.2|1237|1239|1237.8|1239.1|1237.9|1238.2|1237|79
1638444300000|2021-12-02 11:25:00|1238.9|1237.7|1239|1237.8|1239.2|1238|1238.6|1237.4|47
1638444600000|2021-12-02 11:30:00|1238.9|1237.7|1239|1237.8|1239.3|1238.1|1238.5|1237.3|27
1638444900000|2021-12-02 11:35:00|1239.4|1238.2|1239|1237.8|1239.8|1238.6|1238.4|1237.2|120
1638445200000|2021-12-02 11:40:00|1239.3|1238.1|1238.7|1237.5|1239.4|1238.2|1238.7|1237.5|28
1638445500000|2021-12-02 11:45:00|1238.4|1237.2|1238.9|1237.7|1239.4|1238.2|1238.4|1237.2|54
1638445800000|2021-12-02 11:50:00|1238.8|1237.6|1238.9|1237.7|1239.3|1238.1|1238.5|1237.3|17
1638446100000|2021-12-02 11:55:00|1238.8|1237.6|1238.2|1237|1238.8|1237.6|1238|1236.8|33
1638446400000|2021-12-02 12:00:00|1238|1236.8|1239|1237.8|1239.2|1238|1237.9|1236.7|40
1638446700000|2021-12-02 12:05:00|1238.9|1237.7|1240.2|1239|1240.6|1239.4|1238.9|1237.7|209
1638447000000|2021-12-02 12:10:00|1240.1|1238.9|1239.4|1238.2|1240.1|1238.9|1239.1|1237.9|47
1638447300000|2021-12-02 12:15:00|1239.3|1238.1|1237.9|1236.7|1239.4|1238.2|1237.9|1236.7|109
1638447600000|2021-12-02 12:20:00|1238.1|1236.9|1239.2|1238|1239.2|1238|1237.8|1236.6|45
1638447900000|2021-12-02 12:25:00|1239.1|1237.9|1238.7|1237.5|1239.2|1238|1238.4|1237.2|40
1638448200000|2021-12-02 12:30:00|1238.4|1237.2|1238.5|1237.3|1239|1237.8|1238.2|1237|49
1638448500000|2021-12-02 12:35:00|1238.6|1237.4|1238|1236.8|1238.7|1237.5|1238|1236.8|13
1638448800000|2021-12-02 12:40:00|1237.9|1236.7|1237.2|1236|1238|1236.8|1236.9|1235.7|137
1638449100000|2021-12-02 12:45:00|1237.4|1236.2|1237.4|1236.2|1237.6|1236.4|1236.9|1235.7|43
1638449400000|2021-12-02 12:50:00|1237.3|1236.1|1238.5|1237.3|1238.6|1237.4|1237.2|1236|48
1638449700000|2021-12-02 12:55:00|1238.3|1237.1|1239|1237.8|1239.2|1238|1238.1|1236.9|87
1638450000000|2021-12-02 13:00:00|1239.1|1237.9|1238.3|1237.1|1239.1|1237.9|1237.4|1236.2|133
1638450300000|2021-12-02 13:05:00|1238.2|1237|1237.5|1236.3|1238.7|1237.5|1237.1|1235.9|190
1638450600000|2021-12-02 13:10:00|1237.7|1236.5|1238.4|1237.2|1239.1|1237.9|1237.5|1236.3|116
1638450900000|2021-12-02 13:15:00|1238.5|1237.3|1239.7|1238.5|1239.7|1238.5|1238.2|1237|205
1638451200000|2021-12-02 13:20:00|1240|1238.8|1241.7|1240.5|1241.7|1240.5|1240|1238.8|383
1638451500000|2021-12-02 13:25:00|1241.5|1240.3|1242|1240.8|1242.1|1240.9|1240.9|1239.7|335
1638451800000|2021-12-02 13:30:00|1241.9|1240.7|1240.9|1239.7|1243.1|1241.9|1240.5|1239.3|297
1638452100000|2021-12-02 13:35:00|1241|1239.8|1240.2|1239|1241.2|1240|1240|1238.8|386
1638452400000|2021-12-02 13:40:00|1240.3|1239.1|1239.1|1237.9|1240.5|1239.3|1238.8|1237.6|270
1638455400000|2021-12-02 14:30:00|1237.4|1236.2|1234.2|1233|1239.5|1238.3|1233.5|1232.3|2074
1638455700000|2021-12-02 14:35:00|1234.1|1232.9|1237.5|1236.3|1238.6|1237.4|1232.6|1231.4|1070
1638456000000|2021-12-02 14:40:00|1237.6|1236.4|1240.7|1239.5|1241.7|1240.5|1236.6|1235.4|1364
1638456300000|2021-12-02 14:45:00|1240.4|1239.2|1240|1238.8|1241.6|1240.4|1239|1237.8|977
1638456600000|2021-12-02 14:50:00|1240.3|1239.1|1238.4|1237.2|1241.2|1240|1238.4|1237.2|636
1638456900000|2021-12-02 14:55:00|1238.5|1237.3|1237.7|1236.5|1238.9|1237.7|1237.1|1235.9|645
1638457200000|2021-12-02 15:00:00|1237.5|1236.3|1238.6|1237.4|1238.9|1237.7|1236.4|1235.2|386
1638457500000|2021-12-02 15:05:00|1238.5|1237.3|1239.7|1238.5|1240.8|1239.6|1237.9|1236.7|318
1638457800000|2021-12-02 15:10:00|1239.9|1238.7|1241.3|1240.1|1241.5|1240.3|1239.4|1238.2|840
1638458100000|2021-12-02 15:15:00|1241.5|1240.3|1239.4|1238.2|1242|1240.8|1239.2|1238|802
1638458400000|2021-12-02 15:20:00|1239.3|1238.1|1239.3|1238.1|1239.8|1238.6|1237.8|1236.6|345
1638458700000|2021-12-02 15:25:00|1239.5|1238.3|1240|1238.8|1240|1238.8|1239.2|1238|275
1638459000000|2021-12-02 15:30:00|1240.2|1239|1240|1238.8|1241.1|1239.9|1239.4|1238.2|323
1638459300000|2021-12-02 15:35:00|1239.9|1238.7|1239.4|1238.2|1240.6|1239.4|1238.9|1237.7|698
1638459600000|2021-12-02 15:40:00|1239.6|1238.4|1240.7|1239.5|1241.2|1240|1239.2|1238|444
1638459900000|2021-12-02 15:45:00|1240.6|1239.4|1246.2|1245|1246.3|1245.1|1240.3|1239.1|1026
1638460200000|2021-12-02 15:50:00|1246.1|1244.9|1243.5|1242.3|1246.5|1245.3|1243.3|1242.1|809
1638460500000|2021-12-02 15:55:00|1243.6|1242.4|1241.7|1240.5|1243.8|1242.6|1241.4|1240.2|630
1638460800000|2021-12-02 16:00:00|1241.5|1240.3|1244.2|1243|1244.5|1243.3|1241.3|1240.1|982
1638461100000|2021-12-02 16:05:00|1244.1|1242.9|1245.2|1244|1245.5|1244.3|1243.8|1242.6|951
1638461400000|2021-12-02 16:10:00|1245.4|1244.2|1246.7|1245.5|1248.6|1247.4|1245.3|1244.1|1120
1638461700000|2021-12-02 16:15:00|1246.9|1245.7|1246.2|1245|1247.7|1246.5|1245.9|1244.7|605
1638462000000|2021-12-02 16:20:00|1246.7|1245.5|1244.5|1243.3|1246.8|1245.6|1244.5|1243.3|522
1638462300000|2021-12-02 16:25:00|1244.4|1243.2|1243.9|1242.7|1245.1|1243.9|1243.6|1242.4|346
1638462600000|2021-12-02 16:30:00|1244.2|1243|1244.9|1243.7|1246.3|1245.1|1244|1242.8|338
1638462900000|2021-12-02 16:35:00|1245|1243.8|1245.2|1244|1246.4|1245.2|1244.4|1243.2|299
1638463200000|2021-12-02 16:40:00|1245.3|1244.1|1245.9|1244.7|1246.8|1245.6|1245.3|1244.1|491
1638463500000|2021-12-02 16:45:00|1245.7|1244.5|1246.7|1245.5|1247.5|1246.3|1245.4|1244.2|376
1638463800000|2021-12-02 16:50:00|1246.8|1245.6|1246.7|1245.5|1247.5|1246.3|1246.4|1245.2|514
1638464100000|2021-12-02 16:55:00|1246.6|1245.4|1246.4|1245.2|1247.5|1246.3|1246.2|1245|230
1638464400000|2021-12-02 17:00:00|1246.5|1245.3|1246.6|1245.4|1247.1|1245.9|1246.4|1245.2|989
1638464700000|2021-12-02 17:05:00|1246.7|1245.5|1248|1246.8|1248|1246.8|1246.6|1245.4|775
1638465000000|2021-12-02 17:10:00|1247.9|1246.7|1250.2|1249|1250.3|1249.1|1247.9|1246.7|1828
1638465300000|2021-12-02 17:15:00|1250.3|1249.1|1252.3|1251.1|1253.1|1251.9|1250|1248.8|1798
1638465600000|2021-12-02 17:20:00|1252.2|1251|1252.5|1251.3|1252.6|1251.4|1251.5|1250.3|366
1638465900000|2021-12-02 17:25:00|1252.4|1251.2|1251.5|1250.3|1252.4|1251.2|1251.4|1250.2|574
1638466200000|2021-12-02 17:30:00|1251.7|1250.5|1252.4|1251.2|1253.2|1252|1251.6|1250.4|590
1638466500000|2021-12-02 17:35:00|1252.5|1251.3|1253|1251.8|1253.2|1252|1252.3|1251.1|297
1638466800000|2021-12-02 17:40:00|1253.2|1252|1252.5|1251.3|1253.2|1252|1252.5|1251.3|724
1638467100000|2021-12-02 17:45:00|1252.6|1251.4|1252.1|1250.9|1253|1251.8|1251.6|1250.4|641
1638467400000|2021-12-02 17:50:00|1251.6|1250.4|1251.3|1250.1|1252|1250.8|1250.6|1249.4|1004
1638467700000|2021-12-02 17:55:00|1251.5|1250.3|1250|1248.8|1252|1250.8|1249.8|1248.6|483
1638468000000|2021-12-02 18:00:00|1249.8|1248.6|1249.6|1248.4|1250.2|1249|1248.5|1247.3|678
1638468300000|2021-12-02 18:05:00|1249.7|1248.5|1248|1246.8|1249.7|1248.5|1247.5|1246.3|697
1638468600000|2021-12-02 18:10:00|1248.1|1246.9|1249.5|1248.3|1249.9|1248.7|1247.7|1246.5|795
1638468900000|2021-12-02 18:15:00|1249.4|1248.2|1249.4|1248.2|1250.2|1249|1248.8|1247.6|520
1638469200000|2021-12-02 18:20:00|1249.5|1248.3|1248.5|1247.3|1249.6|1248.4|1248|1246.8|439
1638469500000|2021-12-02 18:25:00|1248.3|1247.1|1249|1247.8|1249.4|1248.2|1248.2|1247|219
1638469800000|2021-12-02 18:30:00|1248.9|1247.7|1249|1247.8|1249.5|1248.3|1248.3|1247.1|187
1638470100000|2021-12-02 18:35:00|1249.1|1247.9|1249|1247.8|1249.6|1248.4|1248.7|1247.5|203
1638470400000|2021-12-02 18:40:00|1249.1|1247.9|1249.9|1248.7|1250.2|1249|1249|1247.8|887
1638470700000|2021-12-02 18:45:00|1249.8|1248.6|1250.6|1249.4|1250.6|1249.4|1248.3|1247.1|551
1638471000000|2021-12-02 18:50:00|1250.4|1249.2|1250.3|1249.1|1251|1249.8|1249.6|1248.4|658
1638471300000|2021-12-02 18:55:00|1250.1|1248.9|1249.3|1248.1|1250.5|1249.3|1249.3|1248.1|1002
1638471600000|2021-12-02 19:00:00|1249.4|1248.2|1250.4|1249.2|1250.7|1249.5|1248.6|1247.4|642
1638471900000|2021-12-02 19:05:00|1250.2|1249|1250.3|1249.1|1250.6|1249.4|1249.6|1248.4|1023
1638472200000|2021-12-02 19:10:00|1250.6|1249.4|1247.6|1246.4|1251.7|1250.5|1247.5|1246.3|2337
1638472500000|2021-12-02 19:15:00|1247.7|1246.5|1248.8|1247.6|1249.6|1248.4|1247.4|1246.2|1542
1638493200000|2021-12-03 01:00:00|1249.2|1248|1251.2|1250|1251.7|1250.5|1249.2|1248|368
1638493500000|2021-12-03 01:05:00|1251.4|1250.2|1251.5|1250.3|1252.4|1251.2|1250.7|1249.5|128
1638493800000|2021-12-03 01:10:00|1251.6|1250.4|1251|1249.8|1252|1250.8|1250.7|1249.5|90
1638494100000|2021-12-03 01:15:00|1251.1|1249.9|1250.7|1249.5|1251.7|1250.5|1250.7|1249.5|66
1638494400000|2021-12-03 01:20:00|1250.9|1249.7|1251|1249.8|1251.7|1250.5|1250.8|1249.6|50
1638494700000|2021-12-03 01:25:00|1251.1|1249.9|1252|1250.8|1252.1|1250.9|1250.8|1249.6|69
1638495000000|2021-12-03 01:30:00|1252.1|1250.9|1250.9|1249.7|1252.2|1251|1250.8|1249.6|149
1638495300000|2021-12-03 01:35:00|1250.8|1249.6|1250.2|1249|1250.8|1249.6|1249.6|1248.4|106
1638495600000|2021-12-03 01:40:00|1250.1|1248.9|1250.1|1248.9|1250.2|1249|1249.6|1248.4|59
1638495900000|2021-12-03 01:45:00|1250.2|1249|1250.9|1249.7|1251.5|1250.3|1250.1|1248.9|68
1638496200000|2021-12-03 01:50:00|1251.1|1249.9|1250.6|1249.4|1251.2|1250|1250.4|1249.2|21
1638496500000|2021-12-03 01:55:00|1250.7|1249.5|1250.6|1249.4|1250.9|1249.7|1250.4|1249.2|20
1638496800000|2021-12-03 02:00:00|1250.7|1249.5|1250.4|1249.2|1250.8|1249.6|1250.1|1248.9|25
1638497100000|2021-12-03 02:05:00|1250.7|1249.5|1251.3|1250.1|1251.6|1250.4|1250.7|1249.5|70
1638497400000|2021-12-03 02:10:00|1251.1|1249.9|1251.2|1250|1251.3|1250.1|1250.8|1249.6|10
1638497700000|2021-12-03 02:15:00|1251.1|1249.9|1250.8|1249.6|1251.4|1250.2|1250.8|1249.6|8
1638498000000|2021-12-03 02:20:00|1250.7|1249.5|1250.5|1249.3|1250.7|1249.5|1250.5|1249.3|10
1638498300000|2021-12-03 02:25:00|1250.3|1249.1|1250|1248.8|1250.4|1249.2|1250|1248.8|21
1638498600000|2021-12-03 02:30:00|1250.1|1248.9|1250.2|1249|1250.8|1249.6|1249.9|1248.7|29
1638498900000|2021-12-03 02:35:00|1250.3|1249.1|1249.6|1248.4|1250.4|1249.2|1249.6|1248.4|10
1638499200000|2021-12-03 02:40:00|1249.4|1248.2|1249.4|1248.2|1249.8|1248.6|1249.4|1248.2|8
1638499500000|2021-12-03 02:45:00|1249.6|1248.4|1250.1|1248.9|1250.4|1249.2|1249.6|1248.4|10
1638499800000|2021-12-03 02:50:00|1250.2|1249|1250.6|1249.4|1250.6|1249.4|1249.9|1248.7|15
1638500100000|2021-12-03 02:55:00|1250.5|1249.3|1251.3|1250.1|1251.4|1250.2|1250.3|1249.1|320
1638500400000|2021-12-03 03:00:00|1251.2|1250|1251|1249.8|1251.4|1250.2|1250.9|1249.7|19
1638500700000|2021-12-03 03:05:00|1250.9|1249.7|1251.4|1250.2|1251.4|1250.2|1250.4|1249.2|43
1638501000000|2021-12-03 03:10:00|1251.2|1250|1252.6|1251.4|1252.6|1251.4|1250.9|1249.7|61
1638501300000|2021-12-03 03:15:00|1252.9|1251.7|1252.9|1251.7|1253.4|1252.2|1252.7|1251.5|60
1638501600000|2021-12-03 03:20:00|1253|1251.8|1253.1|1251.9|1253.1|1251.9|1252.6|1251.4|127
1638501900000|2021-12-03 03:25:00|1253.4|1252.2|1255.6|1254.4|1255.6|1254.4|1253.3|1252.1|85
1638502200000|2021-12-03 03:30:00|1255.5|1254.3|1254.6|1253.4|1255.5|1254.3|1254.6|1253.4|63
1638502500000|2021-12-03 03:35:00|1254.8|1253.6|1254.6|1253.4|1254.9|1253.7|1254.5|1253.3|16
1638502800000|2021-12-03 03:40:00|1254.5|1253.3|1255|1253.8|1255.1|1253.9|1254.5|1253.3|4
1638503100000|2021-12-03 03:45:00|1254.9|1253.7|1255|1253.8|1255.2|1254|1254.8|1253.6|279
1638503400000|2021-12-03 03:50:00|1255.1|1253.9|1255.3|1254.1|1255.4|1254.2|1254.9|1253.7|11
1638503700000|2021-12-03 03:55:00|1255.4|1254.2|1255.1|1253.9|1255.4|1254.2|1254.7|1253.5|350
1638504000000|2021-12-03 04:00:00|1255.2|1254|1255.3|1254.1|1255.4|1254.2|1255.1|1253.9|104
1638504300000|2021-12-03 04:05:00|1255.4|1254.2|1254.5|1253.3|1255.5|1254.3|1254.5|1253.3|27
1638504600000|2021-12-03 04:10:00|1254.7|1253.5|1255.1|1253.9|1255.2|1254|1254.5|1253.3|29
1638504900000|2021-12-03 04:15:00|1255.2|1254|1255.3|1254.1|1255.5|1254.3|1255.1|1253.9|5
1638505200000|2021-12-03 04:20:00|1255.4|1254.2|1254.5|1253.3|1255.4|1254.2|1254.5|1253.3|16
1638505800000|2021-12-03 04:30:00|1254.4|1253.2|1254.6|1253.4|1254.8|1253.6|1254.4|1253.2|14
1638506100000|2021-12-03 04:35:00|1254.7|1253.5|1254.9|1253.7|1254.9|1253.7|1254.7|1253.5|5
1638506400000|2021-12-03 04:40:00|1255|1253.8|1255.3|1254.1|1255.3|1254.1|1255|1253.8|1
1638506700000|2021-12-03 04:45:00|1255.5|1254.3|1255.6|1254.4|1255.6|1254.4|1255.4|1254.2|28
1638507000000|2021-12-03 04:50:00|1255.5|1254.3|1255.3|1254.1|1255.5|1254.3|1255|1253.8|10
1638507300000|2021-12-03 04:55:00|1255.8|1254.6|1255.9|1254.7|1255.9|1254.7|1255.5|1254.3|36
1638507600000|2021-12-03 05:00:00|1255.8|1254.6|1255.8|1254.6|1255.9|1254.7|1255.8|1254.6|4
1638507900000|2021-12-03 05:05:00|1255.4|1254.2|1255.9|1254.7|1255.9|1254.7|1255.4|1254.2|26
1638508200000|2021-12-03 05:10:00|1255.7|1254.5|1254.7|1253.5|1255.7|1254.5|1254.6|1253.4|69
1638508500000|2021-12-03 05:15:00|1254.9|1253.7|1254.8|1253.6|1255.2|1254|1254.8|1253.6|30
1638508800000|2021-12-03 05:20:00|1254.3|1253.1|1254.8|1253.6|1254.8|1253.6|1254.3|1253.1|40
1638509100000|2021-12-03 05:25:00|1254.7|1253.5|1255.3|1254.1|1255.6|1254.4|1254.7|1253.5|32
1638509400000|2021-12-03 05:30:00|1255.5|1254.3|1256.3|1255.1|1256.6|1255.4|1255.5|1254.3|49
1638509700000|2021-12-03 05:35:00|1256.4|1255.2|1257.2|1256|1257.3|1256.1|1256.4|1255.2|41
1638510000000|2021-12-03 05:40:00|1257.3|1256.1|1258|1256.8|1258|1256.8|1257.2|1256|95
1638510300000|2021-12-03 05:45:00|1257.9|1256.7|1257.6|1256.4|1258.2|1257|1257.6|1256.4|71
1638510600000|2021-12-03 05:50:00|1257.7|1256.5|1257.7|1256.5|1258.1|1256.9|1257.6|1256.4|12
1638510900000|2021-12-03 05:55:00|1257.8|1256.6|1257.6|1256.4|1257.8|1256.6|1257.3|1256.1|17
1638511200000|2021-12-03 06:00:00|1257.7|1256.5|1258.8|1257.6|1258.8|1257.6|1257.6|1256.4|66
1638511500000|2021-12-03 06:05:00|1258.6|1257.4|1257.9|1256.7|1258.6|1257.4|1257.6|1256.4|80
1638511800000|2021-12-03 06:10:00|1257.8|1256.6|1258.4|1257.2|1258.6|1257.4|1257.4|1256.2|64
1638512100000|2021-12-03 06:15:00|1258.6|1257.4|1259.3|1258.1|1259.7|1258.5|1258.6|1257.4|111
1638512400000|2021-12-03 06:20:00|1259.5|1258.3|1259.1|1257.9|1259.6|1258.4|1258.9|1257.7|29
1638512700000|2021-12-03 06:25:00|1259.3|1258.1|1259.4|1258.2|1259.6|1258.4|1258.8|1257.6|33
1638513000000|2021-12-03 06:30:00|1259.3|1258.1|1259.6|1258.4|1259.9|1258.7|1259.3|1258.1|103
1638513300000|2021-12-03 06:35:00|1259.7|1258.5|1259.7|1258.5|1260.1|1258.9|1259.1|1257.9|91
1638513600000|2021-12-03 06:40:00|1259.9|1258.7|1259.8|1258.6|1260.5|1259.3|1259.6|1258.4|110
1638513900000|2021-12-03 06:45:00|1259.7|1258.5|1259.5|1258.3|1260.2|1259|1259.2|1258|24
1638514200000|2021-12-03 06:50:00|1259.6|1258.4|1258.7|1257.5|1259.6|1258.4|1258.3|1257.1|126
1638514500000|2021-12-03 06:55:00|1258.6|1257.4|1259|1257.8|1259.5|1258.3|1258.5|1257.3|175
1638514800000|2021-12-03 07:00:00|1258.7|1257.5|1258.6|1257.4|1259|1257.8|1258.3|1257.1|28
1638515100000|2021-12-03 07:05:00|1258.5|1257.3|1258.2|1257|1258.5|1257.3|1258.1|1256.9|8
1638515400000|2021-12-03 07:10:00|1258.1|1256.9|1258.2|1257|1258.5|1257.3|1257.9|1256.7|18
1638515700000|2021-12-03 07:15:00|1258.1|1256.9|1257.4|1256.2|1258.5|1257.3|1257.2|1256|52
1638516000000|2021-12-03 07:20:00|1257.7|1256.5|1257.9|1256.7|1257.9|1256.7|1257.5|1256.3|21
1638516300000|2021-12-03 07:25:00|1257.8|1256.6|1257.7|1256.5|1258|1256.8|1257.2|1256|14
1638516600000|2021-12-03 07:30:00|1257.6|1256.4|1257.9|1256.7|1258|1256.8|1257.2|1256|34
1638516900000|2021-12-03 07:35:00|1257.8|1256.6|1257.7|1256.5|1258.1|1256.9|1257.7|1256.5|21
1638517200000|2021-12-03 07:40:00|1257.9|1256.7|1258|1256.8|1258.1|1256.9|1257.4|1256.2|183
1638517500000|2021-12-03 07:45:00|1257.9|1256.7|1257.5|1256.3|1258|1256.8|1257.3|1256.1|37
1638517800000|2021-12-03 07:50:00|1257.6|1256.4|1257.5|1256.3|1257.6|1256.4|1257.3|1256.1|12
1638518100000|2021-12-03 07:55:00|1257.4|1256.2|1257.3|1256.1|1257.6|1256.4|1257.1|1255.9|38
1638518400000|2021-12-03 08:00:00|1257.2|1256|1258.4|1257.2|1258.8|1257.6|1256.8|1255.6|83
1638518700000|2021-12-03 08:05:00|1258.3|1257.1|1257.5|1256.3|1258.3|1257.1|1257|1255.8|26
1638519000000|2021-12-03 08:10:00|1257.3|1256.1|1258.5|1257.3|1258.5|1257.3|1257|1255.8|27
1638519300000|2021-12-03 08:15:00|1258.3|1257.1|1259.1|1257.9|1259.1|1257.9|1258|1256.8|26
1638519600000|2021-12-03 08:20:00|1259|1257.8|1258.9|1257.7|1259.3|1258.1|1258.4|1257.2|37
1638519900000|2021-12-03 08:25:00|1258.8|1257.6|1259.1|1257.9|1259.3|1258.1|1258.3|1257.1|67
1638520200000|2021-12-03 08:30:00|1259|1257.8|1259.9|1258.7|1260.1|1258.9|1259|1257.8|20
1638520500000|2021-12-03 08:35:00|1259.8|1258.6|1258.8|1257.6|1259.9|1258.7|1258.8|1257.6|11
1638520800000|2021-12-03 08:40:00|1259|1257.8|1257.5|1256.3|1259.1|1257.9|1257.3|1256.1|51
1638521100000|2021-12-03 08:45:00|1257.6|1256.4|1257.8|1256.6|1257.8|1256.6|1256.6|1255.4|47
1638521400000|2021-12-03 08:50:00|1257.7|1256.5|1258|1256.8|1258|1256.8|1257.3|1256.1|13
1638521700000|2021-12-03 08:55:00|1257.9|1256.7|1258.4|1257.2|1258.5|1257.3|1257.9|1256.7|13
1638522000000|2021-12-03 09:00:00|1258.5|1257.3|1258.3|1257.1|1258.6|1257.4|1257.6|1256.4|40
1638522300000|2021-12-03 09:05:00|1258.1|1256.9|1257.3|1256.1|1258.5|1257.3|1257.2|1256|25
1638522600000|2021-12-03 09:10:00|1257.2|1256|1257.3|1256.1|1257.6|1256.4|1256.8|1255.6|15
1638522900000|2021-12-03 09:15:00|1257.7|1256.5|1257.9|1256.7|1258.3|1257.1|1257.7|1256.5|8
1638523200000|2021-12-03 09:20:00|1257.8|1256.6|1257.3|1256.1|1257.8|1256.6|1257|1255.8|22
1638523500000|2021-12-03 09:25:00|1257.5|1256.3|1257.8|1256.6|1258|1256.8|1257.5|1256.3|27
1638523800000|2021-12-03 09:30:00|1258.3|1257.1|1257.6|1256.4|1258.3|1257.1|1257.5|1256.3|27
1638524100000|2021-12-03 09:35:00|1257.5|1256.3|1257.8|1256.6|1258.3|1257.1|1257.5|1256.3|47
1638524400000|2021-12-03 09:40:00|1257.6|1256.4|1258|1256.8|1258.3|1257.1|1257.6|1256.4|21
1638524700000|2021-12-03 09:45:00|1257.8|1256.6|1258.5|1257.3|1258.6|1257.4|1257.8|1256.6|18
1638525000000|2021-12-03 09:50:00|1258.6|1257.4|1259|1257.8|1259|1257.8|1258.5|1257.3|22
1638525300000|2021-12-03 09:55:00|1258.8|1257.6|1259.3|1258.1|1259.8|1258.6|1258.8|1257.6|35
1638525600000|2021-12-03 10:00:00|1259.2|1258|1258.5|1257.3|1259.2|1258|1258.3|1257.1|52
1638525900000|2021-12-03 10:05:00|1258.7|1257.5|1258.5|1257.3|1259|1257.8|1258.4|1257.2|26
1638526200000|2021-12-03 10:10:00|1258.4|1257.2|1259.1|1257.9|1259.3|1258.1|1258.3|1257.1|33
1638526500000|2021-12-03 10:15:00|1258.8|1257.6|1258|1256.8|1258.8|1257.6|1258|1256.8|45
1638526800000|2021-12-03 10:20:00|1257.8|1256.6|1258.2|1257|1258.5|1257.3|1257.5|1256.3|66
1638527100000|2021-12-03 10:25:00|1258.1|1256.9|1258|1256.8|1258.1|1256.9|1257.8|1256.6|16
1638527400000|2021-12-03 10:30:00|1257.8|1256.6|1257.8|1256.6|1258.1|1256.9|1257.6|1256.4|15
1638527700000|2021-12-03 10:35:00|1257.7|1256.5|1257.3|1256.1|1257.7|1256.5|1257.2|1256|13
1638528000000|2021-12-03 10:40:00|1257.5|1256.3|1257.6|1256.4|1257.8|1256.6|1257.1|1255.9|19
1638528300000|2021-12-03 10:45:00|1257.5|1256.3|1257.6|1256.4|1257.6|1256.4|1257.2|1256|16
1638528600000|2021-12-03 10:50:00|1257.7|1256.5|1256.5|1255.3|1257.7|1256.5|1256.4|1255.2|59
1638528900000|2021-12-03 10:55:00|1256.4|1255.2|1257.1|1255.9|1257.3|1256.1|1256.3|1255.1|33
1638529200000|2021-12-03 11:00:00|1257|1255.8|1256.8|1255.6|1257.5|1256.3|1256.8|1255.6|13
1638529500000|2021-12-03 11:05:00|1257|1255.8|1256.8|1255.6|1257.1|1255.9|1256.5|1255.3|31
1638529800000|2021-12-03 11:10:00|1256.6|1255.4|1256.3|1255.1|1256.6|1255.4|1256.3|1255.1|48
1638530100000|2021-12-03 11:15:00|1256.2|1255|1256|1254.8|1256.4|1255.2|1256|1254.8|49
1638530400000|2021-12-03 11:20:00|1256.3|1255.1|1256.5|1255.3|1257.2|1256|1256.3|1255.1|52
1638530700000|2021-12-03 11:25:00|1256.6|1255.4|1256.5|1255.3|1256.8|1255.6|1256.1|1254.9|38
1638531000000|2021-12-03 11:30:00|1256.3|1255.1|1256|1254.8|1256.3|1255.1|1256|1254.8|41
1638531300000|2021-12-03 11:35:00|1256.1|1254.9|1256.8|1255.6|1256.8|1255.6|1256|1254.8|26
1638531600000|2021-12-03 11:40:00|1256.9|1255.7|1257.3|1256.1|1257.5|1256.3|1256.8|1255.6|48
1638531900000|2021-12-03 11:45:00|1257.2|1256|1257.3|1256.1|1257.6|1256.4|1256.6|1255.4|32
1638532200000|2021-12-03 11:50:00|1257.4|1256.2|1257.6|1256.4|1257.8|1256.6|1257.3|1256.1|63
1638532500000|2021-12-03 11:55:00|1257.5|1256.3|1257.9|1256.7|1258.1|1256.9|1257.3|1256.1|37
1638532800000|2021-12-03 12:00:00|1258.1|1256.9|1258.4|1257.2|1258.8|1257.6|1258|1256.8|27
1638533100000|2021-12-03 12:05:00|1258.5|1257.3|1259.1|1257.9|1259.3|1258.1|1258.5|1257.3|82
1638533400000|2021-12-03 12:10:00|1259|1257.8|1258.8|1257.6|1259.3|1258.1|1258.6|1257.4|37
1638533700000|2021-12-03 12:15:00|1258.7|1257.5|1258.8|1257.6|1258.8|1257.6|1258.6|1257.4|46
1638534000000|2021-12-03 12:20:00|1258.9|1257.7|1259.8|1258.6|1260|1258.8|1258.7|1257.5|66
1638534300000|2021-12-03 12:25:00|1259.5|1258.3|1259.9|1258.7|1260|1258.8|1259.4|1258.2|98
1638534600000|2021-12-03 12:30:00|1259.8|1258.6|1259.6|1258.4|1260|1258.8|1259.6|1258.4|30
1638534900000|2021-12-03 12:35:00|1259.4|1258.2|1259|1257.8|1259.7|1258.5|1259|1257.8|58
1638535200000|2021-12-03 12:40:00|1259.3|1258.1|1259.4|1258.2|1259.5|1258.3|1259|1257.8|73
1638535500000|2021-12-03 12:45:00|1259.3|1258.1|1259.6|1258.4|1259.6|1258.4|1259|1257.8|154
1638535800000|2021-12-03 12:50:00|1259.7|1258.5|1260.2|1259|1260.2|1259|1259.7|1258.5|45
1638536100000|2021-12-03 12:55:00|1260.1|1258.9|1260.5|1259.3|1260.8|1259.6|1259.9|1258.7|194
1638536400000|2021-12-03 13:00:00|1260.6|1259.4|1259.9|1258.7|1261.1|1259.9|1259.8|1258.6|119
1638536700000|2021-12-03 13:05:00|1259.8|1258.6|1260.8|1259.6|1261|1259.8|1259.5|1258.3|174
1638537000000|2021-12-03 13:10:00|1260.7|1259.5|1261|1259.8|1261.2|1260|1260.6|1259.4|125
1638537300000|2021-12-03 13:15:00|1261.1|1259.9|1260.4|1259.2|1261.3|1260.1|1260.3|1259.1|71
1638537600000|2021-12-03 13:20:00|1260.5|1259.3|1260|1258.8|1260.9|1259.7|1260|1258.8|115
1638537900000|2021-12-03 13:25:00|1259.9|1258.7|1259.5|1258.3|1260|1258.8|1259.3|1258.1|123
1638538200000|2021-12-03 13:30:00|1259.6|1258.4|1261.2|1260|1261.4|1260.2|1259.5|1258.3|329
1638538500000|2021-12-03 13:35:00|1261.3|1260.1|1262.4|1261.2|1262.5|1261.3|1261.3|1260.1|303
1638538800000|2021-12-03 13:40:00|1262.3|1261.1|1264.2|1263|1265.4|1264.2|1262.3|1261.1|644
1638541800000|2021-12-03 14:30:00|1263.8|1262.6|1269.5|1268.3|1270.4|1269.2|1262.4|1261.2|3333
1638542100000|2021-12-03 14:35:00|1269.7|1268.5|1271.1|1269.9|1273|1271.8|1269.3|1268.1|1657
1638542400000|2021-12-03 14:40:00|1271.2|1270|1270.6|1269.4|1271.5|1270.3|1269.4|1268.2|1380
1638542700000|2021-12-03 14:45:00|1270.7|1269.5|1268.1|1266.9|1271.2|1270|1268|1266.8|953
1638543000000|2021-12-03 14:50:00|1268.3|1267.1|1270|1268.8|1270.7|1269.5|1268|1266.8|959
1638543300000|2021-12-03 14:55:00|1269.8|1268.6|1271.1|1269.9|1271.3|1270.1|1269.8|1268.6|803
1638543600000|2021-12-03 15:00:00|1271.2|1270|1268.7|1267.5|1271.4|1270.2|1267.9|1266.7|836
1638543900000|2021-12-03 15:05:00|1268.8|1267.6|1270.9|1269.7|1271.5|1270.3|1268.8|1267.6|635
1638544200000|2021-12-03 15:10:00|1270.7|1269.5|1271.9|1270.7|1272.1|1270.9|1270.2|1269|772
1638544500000|2021-12-03 15:15:00|1272|1270.8|1272.9|1271.7|1273.1|1271.9|1272|1270.8|773
1638544800000|2021-12-03 15:20:00|1272.8|1271.6|1272.4|1271.2|1273.5|1272.3|1271.7|1270.5|922
1638545100000|2021-12-03 15:25:00|1272.3|1271.1|1270.4|1269.2|1272.6|1271.4|1270.1|1268.9|688
1638545400000|2021-12-03 15:30:00|1270.5|1269.3|1272.1|1270.9|1272.1|1270.9|1270.5|1269.3|684
1638545700000|2021-12-03 15:35:00|1272.2|1271|1271.7|1270.5|1272.2|1271|1270.9|1269.7|401
1638546000000|2021-12-03 15:40:00|1271.6|1270.4|1272.9|1271.7|1273.4|1272.2|1271.4|1270.2|429
1638546300000|2021-12-03 15:45:00|1272.8|1271.6|1272.1|1270.9|1272.9|1271.7|1271.5|1270.3|1094
1638546600000|2021-12-03 15:50:00|1272.3|1271.1|1271|1269.8|1272.5|1271.3|1270.8|1269.6|337
1638546900000|2021-12-03 15:55:00|1270.8|1269.6|1270.6|1269.4|1271.4|1270.2|1270.1|1268.9|659
1638547200000|2021-12-03 16:00:00|1270.7|1269.5|1271.4|1270.2|1272.1|1270.9|1270.6|1269.4|379
1638547500000|2021-12-03 16:05:00|1271.5|1270.3|1270.6|1269.4|1271.7|1270.5|1269.3|1268.1|533
1638547800000|2021-12-03 16:10:00|1270.7|1269.5|1268.9|1267.7|1270.8|1269.6|1268.5|1267.3|765
1638548100000|2021-12-03 16:15:00|1268.8|1267.6|1267.6|1266.4|1269|1267.8|1267.5|1266.3|807
1638548400000|2021-12-03 16:20:00|1267.7|1266.5|1268|1266.8|1268.3|1267.1|1267|1265.8|838
1638548700000|2021-12-03 16:25:00|1268.1|1266.9|1268.6|1267.4|1268.7|1267.5|1267.5|1266.3|514
1638549000000|2021-12-03 16:30:00|1268.4|1267.2|1269|1267.8|1269.2|1268|1268.4|1267.2|606
1638549300000|2021-12-03 16:35:00|1269.1|1267.9|1269.8|1268.6|1270.6|1269.4|1268.6|1267.4|347
1638549600000|2021-12-03 16:40:00|1269.9|1268.7|1269.6|1268.4|1269.9|1268.7|1268.9|1267.7|311
1638549900000|2021-12-03 16:45:00|1269.4|1268.2|1267|1265.8|1269.6|1268.4|1267|1265.8|498
1638550200000|2021-12-03 16:50:00|1267.1|1265.9|1266.8|1265.6|1267.9|1266.7|1266.3|1265.1|462
1638550500000|2021-12-03 16:55:00|1266.9|1265.7|1267.1|1265.9|1268.2|1267|1266.8|1265.6|220
1638550800000|2021-12-03 17:00:00|1267.2|1266|1265.8|1264.6|1267.2|1266|1265|1263.8|776
1638551100000|2021-12-03 17:05:00|1265.9|1264.7|1264.9|1263.7|1265.9|1264.7|1264.9|1263.7|761
1638551400000|2021-12-03 17:10:00|1264.8|1263.6|1265.1|1263.9|1266|1264.8|1264.4|1263.2|337
1638551700000|2021-12-03 17:15:00|1265|1263.8|1265.2|1264|1265.6|1264.4|1264.1|1262.9|450
1638552000000|2021-12-03 17:20:00|1265|1263.8|1265.7|1264.5|1265.9|1264.7|1264.9|1263.7|959
1638552300000|2021-12-03 17:25:00|1265.8|1264.6|1265.2|1264|1266.1|1264.9|1265|1263.8|306
1638552600000|2021-12-03 17:30:00|1265.1|1263.9|1264.7|1263.5|1265.3|1264.1|1264.7|1263.5|610
1638552900000|2021-12-03 17:35:00|1264.8|1263.6|1265.7|1264.5|1265.7|1264.5|1264.7|1263.5|258
1638553200000|2021-12-03 17:40:00|1265.5|1264.3|1265.8|1264.6|1266|1264.8|1265.5|1264.3|259
1638553500000|2021-12-03 17:45:00|1265.7|1264.5|1267.2|1266|1269.2|1268|1265.2|1264|452
1638553800000|2021-12-03 17:50:00|1267.1|1265.9|1266.7|1265.5|1267.3|1266.1|1266.3|1265.1|307
1638554100000|2021-12-03 17:55:00|1266.6|1265.4|1267.7|1266.5|1267.7|1266.5|1266|1264.8|322
1638554400000|2021-12-03 18:00:00|1267.5|1266.3|1268.7|1267.5|1268.7|1267.5|1267.2|1266|420
1638554700000|2021-12-03 18:05:00|1268.5|1267.3|1269|1267.8|1269.7|1268.5|1268.3|1267.1|242
1638555000000|2021-12-03 18:10:00|1269.2|1268|1268.9|1267.7|1269.4|1268.2|1268.4|1267.2|442
1638555300000|2021-12-03 18:15:00|1269.1|1267.9|1268.9|1267.7|1270.1|1268.9|1268.8|1267.6|457
1638555600000|2021-12-03 18:20:00|1268.7|1267.5|1267.7|1266.5|1269|1267.8|1267.5|1266.3|397
1638555900000|2021-12-03 18:25:00|1267.5|1266.3|1267.7|1266.5|1267.9|1266.7|1267.2|1266|230
1638556200000|2021-12-03 18:30:00|1267.5|1266.3|1267.7|1266.5|1268.4|1267.2|1267.4|1266.2|341
1638556500000|2021-12-03 18:35:00|1267.8|1266.6|1267.5|1266.3|1267.9|1266.7|1266.6|1265.4|729
1638556800000|2021-12-03 18:40:00|1267.6|1266.4|1267.6|1266.4|1268.3|1267.1|1267.3|1266.1|362
1638557100000|2021-12-03 18:45:00|1267.3|1266.1|1267.3|1266.1|1267.7|1266.5|1267.3|1266.1|1245
1638557400000|2021-12-03 18:50:00|1267.2|1266|1268.1|1266.9|1268.4|1267.2|1267.2|1266|668
1638557700000|2021-12-03 18:55:00|1268.2|1267|1268.6|1267.4|1269.8|1268.6|1268.2|1267|489
1638558000000|2021-12-03 19:00:00|1268.7|1267.5|1269.5|1268.3|1270.2|1269|1268.5|1267.3|1018
1638558300000|2021-12-03 19:05:00|1269.4|1268.2|1270.1|1268.9|1270.6|1269.4|1269.4|1268.2|2129
1638558600000|2021-12-03 19:10:00|1269.9|1268.7|1270.9|1269.7|1271|1269.8|1269.3|1268.1|2517
1638558900000|2021-12-03 19:15:00|1271|1269.8|1272.2|1271|1272.2|1271|1270.5|1269.3|1250
1638752400000|2021-12-06 01:00:00|1276.1|1274.9|1272.4|1271.2|1277.8|1276.6|1272|1270.8|788
1638752700000|2021-12-06 01:05:00|1272.5|1271.3|1272.3|1271.1|1273.3|1272.1|1271.2|1270|388
1638753000000|2021-12-06 01:10:00|1272.2|1271|1272.1|1270.9|1272.3|1271.1|1271.5|1270.3|127
1638753300000|2021-12-06 01:15:00|1271.9|1270.7|1272.2|1271|1272.5|1271.3|1271.5|1270.3|302
1638753600000|2021-12-06 01:20:00|1272.3|1271.1|1272.2|1271|1272.4|1271.2|1272.2|1271|42
1638753900000|2021-12-06 01:25:00|1271.8|1270.6|1271.4|1270.2|1271.9|1270.7|1271.2|1270|114
1638754200000|2021-12-06 01:30:00|1271.3|1270.1|1271.2|1270|1271.6|1270.4|1270.8|1269.6|167
1638754500000|2021-12-06 01:35:00|1271.1|1269.9|1271.2|1270|1272.2|1271|1271.1|1269.9|156
1638754800000|2021-12-06 01:40:00|1271.3|1270.1|1269.6|1268.4|1271.3|1270.1|1269.6|1268.4|184
1638755100000|2021-12-06 01:45:00|1269.8|1268.6|1271.3|1270.1|1271.4|1270.2|1269.6|1268.4|83
1638755400000|2021-12-06 01:50:00|1271.5|1270.3|1271.7|1270.5|1271.7|1270.5|1271.2|1270|39
1638755700000|2021-12-06 01:55:00|1271.6|1270.4|1272.3|1271.1|1272.5|1271.3|1271.3|1270.1|50
1638756000000|2021-12-06 02:00:00|1272.5|1271.3|1273.1|1271.9|1273.3|1272.1|1272.5|1271.3|62
1638756300000|2021-12-06 02:05:00|1273.2|1272|1273.3|1272.1|1273.5|1272.3|1273|1271.8|37
1638756600000|2021-12-06 02:10:00|1273.4|1272.2|1273.4|1272.2|1273.8|1272.6|1273.3|1272.1|42
1638756900000|2021-12-06 02:15:00|1273.6|1272.4|1273.1|1271.9|1273.8|1272.6|1272.8|1271.6|60
1638757200000|2021-12-06 02:20:00|1273.2|1272|1272.9|1271.7|1273.2|1272|1272.8|1271.6|28
1638757500000|2021-12-06 02:25:00|1273.1|1271.9|1273.1|1271.9|1273.6|1272.4|1273|1271.8|50
1638757800000|2021-12-06 02:30:00|1273|1271.8|1272.2|1271|1273|1271.8|1271.7|1270.5|65
1638758100000|2021-12-06 02:35:00|1272|1270.8|1271.8|1270.6|1272.1|1270.9|1271.4|1270.2|36
1638758400000|2021-12-06 02:40:00|1271.6|1270.4|1271.3|1270.1|1271.9|1270.7|1271.2|1270|71
1638758700000|2021-12-06 02:45:00|1271.2|1270|1271.9|1270.7|1271.9|1270.7|1271.1|1269.9|199
1638759000000|2021-12-06 02:50:00|1272|1270.8|1272|1270.8|1272|1270.8|1271.5|1270.3|14
1638759300000|2021-12-06 02:55:00|1272.1|1270.9|1272|1270.8|1272.3|1271.1|1271.9|1270.7|14
1638759600000|2021-12-06 03:00:00|1272.2|1271|1271.6|1270.4|1272.3|1271.1|1271.6|1270.4|19
1638759900000|2021-12-06 03:05:00|1271.4|1270.2|1271.5|1270.3|1271.8|1270.6|1271.2|1270|20
1638760200000|2021-12-06 03:10:00|1271.4|1270.2|1271.7|1270.5|1271.8|1270.6|1271.4|1270.2|16
1638760500000|2021-12-06 03:15:00|1271.6|1270.4|1271.4|1270.2|1271.7|1270.5|1271.3|1270.1|14
1638760800000|2021-12-06 03:20:00|1271.5|1270.3|1271.3|1270.1|1271.9|1270.7|1271.3|1270.1|37
1638761100000|2021-12-06 03:25:00|1271.4|1270.2|1271.3|1270.1|1271.5|1270.3|1271.3|1270.1|9
1638761400000|2021-12-06 03:30:00|1271.4|1270.2|1271.1|1269.9|1271.4|1270.2|1271|1269.8|21
1638761700000|2021-12-06 03:35:00|1271|1269.8|1270.9|1269.7|1271|1269.8|1270.7|1269.5|23
1638762000000|2021-12-06 03:40:00|1270.8|1269.6|1271|1269.8|1271|1269.8|1270.8|1269.6|10
1638762300000|2021-12-06 03:45:00|1270.9|1269.7|1271|1269.8|1271|1269.8|1270.8|1269.6|6
1638762600000|2021-12-06 03:50:00|1270.8|1269.6|1270.8|1269.6|1271|1269.8|1270.8|1269.6|6
1638762900000|2021-12-06 03:55:00|1270.9|1269.7|1271.1|1269.9|1271.3|1270.1|1270.8|1269.6|12
1638763200000|2021-12-06 04:00:00|1271.2|1270|1271|1269.8|1271.2|1270|1270.9|1269.7|9
1638763500000|2021-12-06 04:05:00|1270.9|1269.7|1270.8|1269.6|1271|1269.8|1270.8|1269.6|14
1638763800000|2021-12-06 04:10:00|1270.9|1269.7|1270.8|1269.6|1270.9|1269.7|1270.8|1269.6|4
1638764100000|2021-12-06 04:15:00|1270.9|1269.7|1271.3|1270.1|1271.4|1270.2|1270.9|1269.7|6
1638764400000|2021-12-06 04:20:00|1271.2|1270|1271.1|1269.9|1271.3|1270.1|1271|1269.8|106
1638764700000|2021-12-06 04:25:00|1270.9|1269.7|1270.8|1269.6|1271.2|1270|1270.7|1269.5|66
1638765000000|2021-12-06 04:30:00|1270.7|1269.5|1270.8|1269.6|1271|1269.8|1270.7|1269.5|39
1638765300000|2021-12-06 04:35:00|1270.9|1269.7|1270.8|1269.6|1270.9|1269.7|1270.7|1269.5|2
1638765600000|2021-12-06 04:40:00|||||||||1
1638765900000|2021-12-06 04:45:00|1270.9|1269.7|1271|1269.8|1271|1269.8|1270.8|1269.6|11
1638766200000|2021-12-06 04:50:00|1271.2|1270|1271|1269.8|1271.2|1270|1270.8|1269.6|11
1638766500000|2021-12-06 04:55:00|1270.9|1269.7|1270.9|1269.7|1271|1269.8|1270.8|1269.6|5
1638766800000|2021-12-06 05:00:00|1270.8|1269.6|1270.8|1269.6|1270.9|1269.7|1270.8|1269.6|12
1638767100000|2021-12-06 05:05:00|1270.7|1269.5|1270.8|1269.6|1270.8|1269.6|1270.7|1269.5|3
1638767400000|2021-12-06 05:10:00|1270.7|1269.5|1270.8|1269.6|1271|1269.8|1270.7|1269.5|8
1638767700000|2021-12-06 05:15:00|1270.7|1269.5|1270.8|1269.6|1270.9|1269.7|1270.7|1269.5|7
1638768000000|2021-12-06 05:20:00|1271|1269.8|1270.6|1269.4|1271|1269.8|1270.6|1269.4|7
1638768300000|2021-12-06 05:25:00|1270.5|1269.3|1270.5|1269.3|1270.5|1269.3|1270.3|1269.1|3
1638768600000|2021-12-06 05:30:00|1270.4|1269.2|1270.6|1269.4|1271|1269.8|1270.3|1269.1|21
1638768900000|2021-12-06 05:35:00|1270.5|1269.3|1270.6|1269.4|1270.9|1269.7|1270.5|1269.3|9
1638769200000|2021-12-06 05:40:00|1270.5|1269.3|1270.3|1269.1|1271|1269.8|1270.3|1269.1|24
1638769500000|2021-12-06 05:45:00|1270.5|1269.3|1270.3|1269.1|1270.5|1269.3|1270.1|1268.9|6
1638769800000|2021-12-06 05:50:00|1270.2|1269|1270.3|1269.1|1270.7|1269.5|1270.1|1268.9|11
1638770100000|2021-12-06 05:55:00|1270.2|1269|1270.1|1268.9|1270.2|1269|1269.8|1268.6|12
1638770400000|2021-12-06 06:00:00|1270|1268.8|1269.8|1268.6|1270.1|1268.9|1269.5|1268.3|37
1638770700000|2021-12-06 06:05:00|1269.7|1268.5|1269.3|1268.1|1269.7|1268.5|1269.2|1268|19
1638771000000|2021-12-06 06:10:00|1269.4|1268.2|1268.3|1267.1|1269.4|1268.2|1268|1266.8|98
1638771300000|2021-12-06 06:15:00|1268.2|1267|1267.9|1266.7|1268.2|1267|1267.8|1266.6|69
1638771600000|2021-12-06 06:20:00|1268.1|1266.9|1267.4|1266.2|1268.1|1266.9|1267.3|1266.1|34
1638771900000|2021-12-06 06:25:00|1267.3|1266.1|1267.2|1266|1267.3|1266.1|1266.6|1265.4|95
1638772200000|2021-12-06 06:30:00|1267.1|1265.9|1268.6|1267.4|1268.8|1267.6|1267.1|1265.9|78
1638772500000|2021-12-06 06:35:00|1268.4|1267.2|1268.3|1267.1|1268.8|1267.6|1267.9|1266.7|102
1638772800000|2021-12-06 06:40:00|1268.6|1267.4|1268|1266.8|1268.6|1267.4|1267.7|1266.5|67
1638773100000|2021-12-06 06:45:00|1267.9|1266.7|1268.2|1267|1268.3|1267.1|1267.7|1266.5|23
1638773400000|2021-12-06 06:50:00|1268.1|1266.9|1267.5|1266.3|1268.1|1266.9|1267.5|1266.3|12
1638773700000|2021-12-06 06:55:00|1267.6|1266.4|1267|1265.8|1267.9|1266.7|1267|1265.8|69
1638774000000|2021-12-06 07:00:00|1266.8|1265.6|1267.6|1266.4|1267.6|1266.4|1266.8|1265.6|21
1638774300000|2021-12-06 07:05:00|1267.7|1266.5|1267.7|1266.5|1268.1|1266.9|1267.6|1266.4|19
1638774600000|2021-12-06 07:10:00|1267.6|1266.4|1268.1|1266.9|1268.2|1267|1267.6|1266.4|8
1638774900000|2021-12-06 07:15:00|1268|1266.8|1267.9|1266.7|1268.6|1267.4|1267.9|1266.7|33
1638775200000|2021-12-06 07:20:00|1268|1266.8|1267.9|1266.7|1268.1|1266.9|1267.5|1266.3|49
1638775500000|2021-12-06 07:25:00|1268.3|1267.1|1267.8|1266.6|1268.3|1267.1|1267.8|1266.6|20
1638775800000|2021-12-06 07:30:00|1267.9|1266.7|1267.3|1266.1|1267.9|1266.7|1267.3|1266.1|36
1638776100000|2021-12-06 07:35:00|1267.4|1266.2|1267.8|1266.6|1268.1|1266.9|1267.3|1266.1|3
1638776400000|2021-12-06 07:40:00|1267.7|1266.5|1267.6|1266.4|1268.1|1266.9|1267.6|1266.4|14
1638776700000|2021-12-06 07:45:00|1267.4|1266.2|1267.8|1266.6|1267.9|1266.7|1267.3|1266.1|18
1638777000000|2021-12-06 07:50:00|1267.6|1266.4|1268.4|1267.2|1268.4|1267.2|1267.6|1266.4|15
1638777300000|2021-12-06 07:55:00|1268.3|1267.1|1268.8|1267.6|1268.9|1267.7|1268.1|1266.9|25
1638777600000|2021-12-06 08:00:00|1268.9|1267.7|1267.7|1266.5|1268.9|1267.7|1267.6|1266.4|42
1638777900000|2021-12-06 08:05:00|1267.6|1266.4|1267.4|1266.2|1267.9|1266.7|1267.1|1265.9|35
1638778200000|2021-12-06 08:10:00|1267.3|1266.1|1267.4|1266.2|1267.4|1266.2|1266.6|1265.4|64
1638778500000|2021-12-06 08:15:00|1267.6|1266.4|1267.5|1266.3|1268.4|1267.2|1267.4|1266.2|33
1638778800000|2021-12-06 08:20:00|1267.4|1266.2|1267.6|1266.4|1267.8|1266.6|1267|1265.8|14
1638779100000|2021-12-06 08:25:00|1267.5|1266.3|1267.3|1266.1|1267.5|1266.3|1266|1264.8|29
1638779400000|2021-12-06 08:30:00|1267|1265.8|1266.6|1265.4|1267.1|1265.9|1266.6|1265.4|8
1638779700000|2021-12-06 08:35:00|1266.7|1265.5|1266.9|1265.7|1267.2|1266|1266.6|1265.4|13
1638780000000|2021-12-06 08:40:00|1267.1|1265.9|1266.8|1265.6|1267.7|1266.5|1266.8|1265.6|5
1638780300000|2021-12-06 08:45:00|1266.9|1265.7|1265.9|1264.7|1266.9|1265.7|1265.6|1264.4|65
1638780600000|2021-12-06 08:50:00|1265.7|1264.5|1265.9|1264.7|1266.1|1264.9|1264.9|1263.7|47
1638780900000|2021-12-06 08:55:00|1265.8|1264.6|1266.1|1264.9|1266.4|1265.2|1265.8|1264.6|289
1638781200000|2021-12-06 09:00:00|1266|1264.8|1267.1|1265.9|1268|1266.8|1265.8|1264.6|74
1638781500000|2021-12-06 09:05:00|1267|1265.8|1267.9|1266.7|1268.3|1267.1|1266.9|1265.7|26
1638781800000|2021-12-06 09:10:00|1268|1266.8|1267.4|1266.2|1268|1266.8|1267.3|1266.1|29
1638782100000|2021-12-06 09:15:00|1267.5|1266.3|1267.1|1265.9|1267.7|1266.5|1266.9|1265.7|10
1638782400000|2021-12-06 09:20:00|1267|1265.8|1266.6|1265.4|1267.1|1265.9|1266.5|1265.3|10
1638782700000|2021-12-06 09:25:00|1266.7|1265.5|1267.2|1266|1267.2|1266|1266.4|1265.2|26
1638783000000|2021-12-06 09:30:00|1267.1|1265.9|1266.1|1264.9|1267.4|1266.2|1266.1|1264.9|20
1638783300000|2021-12-06 09:35:00|1266|1264.8|1266.1|1264.9|1266.6|1265.4|1265.8|1264.6|46
1638783600000|2021-12-06 09:40:00|1265.8|1264.6|1266.1|1264.9|1266.1|1264.9|1265.8|1264.6|28
1638783900000|2021-12-06 09:45:00|1266|1264.8|1265.8|1264.6|1266.1|1264.9|1265.1|1263.9|47
1638784200000|2021-12-06 09:50:00|1265.9|1264.7|1265.4|1264.2|1265.9|1264.7|1265.1|1263.9|15
1638784500000|2021-12-06 09:55:00|1265.5|1264.3|1265|1263.8|1266|1264.8|1264.3|1263.1|72
1638784800000|2021-12-06 10:00:00|1264.9|1263.7|1264.7|1263.5|1265.4|1264.2|1264.4|1263.2|49
1638785100000|2021-12-06 10:05:00|1264.8|1263.6|1264.7|1263.5|1265|1263.8|1264.5|1263.3|34
1638785400000|2021-12-06 10:10:00|1264.8|1263.6|1265.4|1264.2|1265.7|1264.5|1264.7|1263.5|37
1638785700000|2021-12-06 10:15:00|1265.1|1263.9|1265.6|1264.4|1266.1|1264.9|1265|1263.8|44
1638786000000|2021-12-06 10:20:00|1265.4|1264.2|1265.1|1263.9|1265.6|1264.4|1265.1|1263.9|11
1638786300000|2021-12-06 10:25:00|1264.9|1263.7|1264.8|1263.6|1265.1|1263.9|1264.6|1263.4|44
1638786600000|2021-12-06 10:30:00|1264.7|1263.5|1265.1|1263.9|1265.6|1264.4|1264.7|1263.5|41
1638786900000|2021-12-06 10:35:00|1265|1263.8|1264.9|1263.7|1265.2|1264|1264.6|1263.4|30
1638787200000|2021-12-06 10:40:00|1264.6|1263.4|1264.6|1263.4|1264.6|1263.4|1264.4|1263.2|14
1638787500000|2021-12-06 10:45:00|1264.5|1263.3|1264.9|1263.7|1265.4|1264.2|1264.4|1263.2|27
1638787800000|2021-12-06 10:50:00|1265.1|1263.9|1265|1263.8|1265.4|1264.2|1264.9|1263.7|10
1638788100000|2021-12-06 10:55:00|1265.1|1263.9|1264.8|1263.6|1265.1|1263.9|1264.6|1263.4|28
1638788400000|2021-12-06 11:00:00|1264.9|1263.7|1264.9|1263.7|1265.2|1264|1264.7|1263.5|11
1638788700000|2021-12-06 11:05:00|1264.4|1263.2|1263.6|1262.4|1264.7|1263.5|1262.9|1261.7|54
1638789000000|2021-12-06 11:10:00|1263.5|1262.3|1263|1261.8|1263.6|1262.4|1262.7|1261.5|81
1638789300000|2021-12-06 11:15:00|1263.1|1261.9|1263.7|1262.5|1263.9|1262.7|1263.1|1261.9|27
1638789600000|2021-12-06 11:20:00|1263.5|1262.3|1263.4|1262.2|1264.1|1262.9|1263|1261.8|58
1638789900000|2021-12-06 11:25:00|1263.3|1262.1|1265.2|1264|1265.4|1264.2|1263.3|1262.1|46
1638790200000|2021-12-06 11:30:00|1265|1263.8|1264.9|1263.7|1265.2|1264|1264.8|1263.6|20
1638790500000|2021-12-06 11:35:00|1265|1263.8|1264.5|1263.3|1265.1|1263.9|1264.1|1262.9|23
1638790800000|2021-12-06 11:40:00|1264.6|1263.4|1264.9|1263.7|1265.1|1263.9|1264.1|1262.9|28
1638791100000|2021-12-06 11:45:00|1264.8|1263.6|1264.4|1263.2|1264.9|1263.7|1264.4|1263.2|24
1638791400000|2021-12-06 11:50:00|1264.6|1263.4|1264.5|1263.3|1264.7|1263.5|1264.4|1263.2|24
1638791700000|2021-12-06 11:55:00|1264.6|1263.4|1266.4|1265.2|1266.4|1265.2|1264.4|1263.2|106
1638792000000|2021-12-06 12:00:00|1266|1264.8|1265.6|1264.4|1266.1|1264.9|1265.2|1264|42
1638792300000|2021-12-06 12:05:00|1265.7|1264.5|1265.1|1263.9|1265.9|1264.7|1264.9|1263.7|16
1638792600000|2021-12-06 12:10:00|1265|1263.8|1264.9|1263.7|1265.2|1264|1264.4|1263.2|24
1638792900000|2021-12-06 12:15:00|1265.1|1263.9|1265.7|1264.5|1265.7|1264.5|1265.1|1263.9|59
1638793200000|2021-12-06 12:20:00|1265.8|1264.6|1265.1|1263.9|1265.8|1264.6|1264.4|1263.2|37
1638793500000|2021-12-06 12:25:00|1265.3|1264.1|1265.6|1264.4|1266|1264.8|1265.1|1263.9|34
1638793800000|2021-12-06 12:30:00|1265.5|1264.3|1267.2|1266|1267.2|1266|1265|1263.8|83
1638794100000|2021-12-06 12:35:00|1267.7|1266.5|1267.3|1266.1|1268.6|1267.4|1267.2|1266|209
1638794400000|2021-12-06 12:40:00|1267.2|1266|1267.7|1266.5|1267.8|1266.6|1266.9|1265.7|308
1638794700000|2021-12-06 12:45:00|1267.6|1266.4|1267.4|1266.2|1268.5|1267.3|1267.4|1266.2|85
1638795000000|2021-12-06 12:50:00|1267.2|1266|1266.7|1265.5|1267.6|1266.4|1266.4|1265.2|59
1638795300000|2021-12-06 12:55:00|1266.6|1265.4|1266.9|1265.7|1267.1|1265.9|1266.3|1265.1|104
1638795600000|2021-12-06 13:00:00|1267.2|1266|1266.7|1265.5|1267.8|1266.6|1266.7|1265.5|87
1638795900000|2021-12-06 13:05:00|1266.8|1265.6|1266.9|1265.7|1266.9|1265.7|1266.5|1265.3|36
1638796200000|2021-12-06 13:10:00|1266.7|1265.5|1266.9|1265.7|1267|1265.8|1265.9|1264.7|96
1638796500000|2021-12-06 13:15:00|1267|1265.8|1266.5|1265.3|1267|1265.8|1266.2|1265|59
1638796800000|2021-12-06 13:20:00|1266.4|1265.2|1266.2|1265|1266.7|1265.5|1266.2|1265|84
1638797100000|2021-12-06 13:25:00|1266.1|1264.9|1266.6|1265.4|1266.9|1265.7|1265.2|1264|128
1638797400000|2021-12-06 13:30:00|1266.7|1265.5|1266.7|1265.5|1267.2|1266|1266.4|1265.2|87
1638797700000|2021-12-06 13:35:00|1266.6|1265.4|1266.8|1265.6|1267.1|1265.9|1266.1|1264.9|50
1638798000000|2021-12-06 13:40:00|1266.9|1265.7|1267.1|1265.9|1267.3|1266.1|1266.9|1265.7|154
1638801000000|2021-12-06 14:30:00|1266.4|1265.2|1261.2|1260|1267.5|1266.3|1260.8|1259.6|2801
1638801300000|2021-12-06 14:35:00|1261.1|1259.9|1261.1|1259.9|1262|1260.8|1258.6|1257.4|1238
1638801600000|2021-12-06 14:40:00|1260.8|1259.6|1263.3|1262.1|1263.6|1262.4|1259.4|1258.2|1820
1638801900000|2021-12-06 14:45:00|1263.2|1262|1259|1257.8|1263.3|1262.1|1258.9|1257.7|1597
1638802200000|2021-12-06 14:50:00|1258.9|1257.7|1260.4|1259.2|1261.4|1260.2|1258.4|1257.2|1664
1638802500000|2021-12-06 14:55:00|1260.5|1259.3|1261.5|1260.3|1261.8|1260.6|1259|1257.8|911
1638802800000|2021-12-06 15:00:00|1261.6|1260.4|1259.7|1258.5|1261.6|1260.4|1259.1|1257.9|916
1638803100000|2021-12-06 15:05:00|1259.6|1258.4|1262.2|1261|1262.2|1261|1259.1|1257.9|428
1638803400000|2021-12-06 15:10:00|1262.1|1260.9|1263.9|1262.7|1264.2|1263|1261.2|1260|921
1638803700000|2021-12-06 15:15:00|1263.7|1262.5|1264.4|1263.2|1264.4|1263.2|1262.4|1261.2|498
1638804000000|2021-12-06 15:20:00|1264.3|1263.1|1261.9|1260.7|1264.4|1263.2|1261.5|1260.3|450
1638804300000|2021-12-06 15:25:00|1262|1260.8|1262.9|1261.7|1263.5|1262.3|1261.3|1260.1|327
1638804600000|2021-12-06 15:30:00|1263|1261.8|1263.7|1262.5|1264.1|1262.9|1261.7|1260.5|1196
1638804900000|2021-12-06 15:35:00|1263.9|1262.7|1262.8|1261.6|1264.6|1263.4|1262|1260.8|559
1638805200000|2021-12-06 15:40:00|1262.7|1261.5|1262.3|1261.1|1263.2|1262|1262|1260.8|283
1638805500000|2021-12-06 15:45:00|1262.2|1261|1262.9|1261.7|1263|1261.8|1261|1259.8|481
1638805800000|2021-12-06 15:50:00|1263|1261.8|1262.9|1261.7|1263|1261.8|1261.8|1260.6|169
1638806100000|2021-12-06 15:55:00|1262.8|1261.6|1263.3|1262.1|1263.8|1262.6|1262.5|1261.3|461
1638806400000|2021-12-06 16:00:00|1263.2|1262|1263|1261.8|1263.3|1262.1|1262.3|1261.1|185
1638806700000|2021-12-06 16:05:00|1263.1|1261.9|1262.5|1261.3|1263.8|1262.6|1262.3|1261.1|382
1638807000000|2021-12-06 16:10:00|1262.6|1261.4|1262.3|1261.1|1262.8|1261.6|1262|1260.8|179
1638807300000|2021-12-06 16:15:00|1262.4|1261.2|1263.4|1262.2|1263.6|1262.4|1262.1|1260.9|1207
1638807600000|2021-12-06 16:20:00|1263.3|1262.1|1261.8|1260.6|1263.6|1262.4|1261.8|1260.6|328
1638807900000|2021-12-06 16:25:00|1261.9|1260.7|1261.7|1260.5|1262.2|1261|1261|1259.8|224
1638808200000|2021-12-06 16:30:00|1261.8|1260.6|1262.6|1261.4|1263|1261.8|1261.7|1260.5|265
1638808500000|2021-12-06 16:35:00|1262.7|1261.5|1261.3|1260.1|1262.8|1261.6|1261.3|1260.1|752
1638808800000|2021-12-06 16:40:00|1261|1259.8|1260.1|1258.9|1261.2|1260|1259.5|1258.3|369
1638809100000|2021-12-06 16:45:00|1260|1258.8|1260|1258.8|1260.5|1259.3|1259.6|1258.4|150
1638809400000|2021-12-06 16:50:00|1259.8|1258.6|1260.3|1259.1|1260.6|1259.4|1259.7|1258.5|145
1638809700000|2021-12-06 16:55:00|1260.1|1258.9|1259.8|1258.6|1260.5|1259.3|1259.6|1258.4|165
1638810000000|2021-12-06 17:00:00|1260|1258.8|1259.5|1258.3|1260.3|1259.1|1259|1257.8|131
1638810300000|2021-12-06 17:05:00|1259.4|1258.2|1260.8|1259.6|1260.8|1259.6|1259.3|1258.1|130
1638810600000|2021-12-06 17:10:00|1260.5|1259.3|1260.5|1259.3|1260.8|1259.6|1260.3|1259.1|166
1638810900000|2021-12-06 17:15:00|1260.8|1259.6|1262.9|1261.7|1263|1261.8|1260|1258.8|414
1638811200000|2021-12-06 17:20:00|1262.8|1261.6|1261|1259.8|1262.8|1261.6|1260.8|1259.6|211
1638811500000|2021-12-06 17:25:00|1260.9|1259.7|1261|1259.8|1261.3|1260.1|1260.8|1259.6|172
1638811800000|2021-12-06 17:30:00|1261.2|1260|1262|1260.8|1262.1|1260.9|1260.5|1259.3|147
1638812100000|2021-12-06 17:35:00|1262.3|1261.1|1262.5|1261.3|1262.8|1261.6|1261.9|1260.7|133
1638812400000|2021-12-06 17:40:00|1262.4|1261.2|1262.8|1261.6|1263.1|1261.9|1262.2|1261|128
1638812700000|2021-12-06 17:45:00|1262.7|1261.5|1263|1261.8|1263.3|1262.1|1262.7|1261.5|115
1638813000000|2021-12-06 17:50:00|1263.1|1261.9|1263.1|1261.9|1264|1262.8|1262.6|1261.4|262
1638813300000|2021-12-06 17:55:00|1263|1261.8|1264|1262.8|1264.2|1263|1262.6|1261.4|157
1638813600000|2021-12-06 18:00:00|1264.5|1263.3|1264.8|1263.6|1264.8|1263.6|1263.9|1262.7|170
1638813900000|2021-12-06 18:05:00|1264.6|1263.4|1265.6|1264.4|1265.7|1264.5|1264.5|1263.3|201
1638814200000|2021-12-06 18:10:00|1265.7|1264.5|1264.4|1263.2|1265.8|1264.6|1264|1262.8|179
1638814500000|2021-12-06 18:15:00|1264.5|1263.3|1264|1262.8|1264.5|1263.3|1263.9|1262.7|175
1638814800000|2021-12-06 18:20:00|1264.3|1263.1|1264|1262.8|1265|1263.8|1263.8|1262.6|220
1638815100000|2021-12-06 18:25:00|1264.1|1262.9|1264|1262.8|1264.5|1263.3|1263.8|1262.6|141
1638815400000|2021-12-06 18:30:00|1264.3|1263.1|1263.8|1262.6|1264.3|1263.1|1263.8|1262.6|122
1638815700000|2021-12-06 18:35:00|1263.7|1262.5|1263|1261.8|1263.8|1262.6|1263|1261.8|185
1638816000000|2021-12-06 18:40:00|1263.3|1262.1|1264.3|1263.1|1264.4|1263.2|1263.3|1262.1|256
1638816300000|2021-12-06 18:45:00|1264.5|1263.3|1264.2|1263|1264.8|1263.6|1263.9|1262.7|947
1638816600000|2021-12-06 18:50:00|1264|1262.8|1263.8|1262.6|1264.2|1263|1263.5|1262.3|602
1638816900000|2021-12-06 18:55:00|1263.9|1262.7|1264.3|1263.1|1265|1263.8|1263.5|1262.3|960
1638817200000|2021-12-06 19:00:00|1264.5|1263.3|1263.5|1262.3|1264.5|1263.3|1263|1261.8|359
1638817500000|2021-12-06 19:05:00|1263.6|1262.4|1263|1261.8|1263.6|1262.4|1262|1260.8|845
1638817800000|2021-12-06 19:10:00|1263.3|1262.1|1265.8|1264.6|1266.3|1265.1|1263|1261.8|1864
1638818100000|2021-12-06 19:15:00|1265.9|1264.7|1266|1264.8|1266.4|1265.2|1265.5|1264.3|1126
1638838800000|2021-12-07 01:00:00|1267.4|1266.2|1267.9|1266.7|1268.9|1267.7|1266.6|1265.4|5919
1638839100000|2021-12-07 01:05:00|1268.1|1266.9|1267.5|1266.3|1268.4|1267.2|1267.4|1266.2|270
1638839400000|2021-12-07 01:10:00|1267.7|1266.5|1266.9|1265.7|1267.7|1266.5|1266.5|1265.3|946
1638839700000|2021-12-07 01:15:00|1267|1265.8|1267.7|1266.5|1268.6|1267.4|1267|1265.8|1263
1638840000000|2021-12-07 01:20:00|1267.8|1266.6|1266.9|1265.7|1267.9|1266.7|1266.9|1265.7|2063
1638840300000|2021-12-07 01:25:00|1267|1265.8|1267.1|1265.9|1267.2|1266|1266.8|1265.6|244
1638840600000|2021-12-07 01:30:00|1267|1265.8|1267.1|1265.9|1267.1|1265.9|1266.7|1265.5|136
1638840900000|2021-12-07 01:35:00|1267|1265.8|1267.2|1266|1267.4|1266.2|1266.8|1265.6|37
1638841200000|2021-12-07 01:40:00|1267.1|1265.9|1267.6|1266.4|1267.6|1266.4|1267|1265.8|8
1638841500000|2021-12-07 01:45:00|1267.4|1266.2|1267.9|1266.7|1268.1|1266.9|1267.3|1266.1|22
1638841800000|2021-12-07 01:50:00|1268|1266.8|1268|1266.8|1268.3|1267.1|1267.9|1266.7|210
1638842100000|2021-12-07 01:55:00|1268.1|1266.9|1268.2|1267|1268.2|1267|1267.9|1266.7|276
1638842400000|2021-12-07 02:00:00|1268.4|1267.2|1267.8|1266.6|1268.7|1267.5|1267.6|1266.4|234
1638842700000|2021-12-07 02:05:00|1267.7|1266.5|1266.4|1265.2|1267.8|1266.6|1266.4|1265.2|288
1638843000000|2021-12-07 02:10:00|1266.5|1265.3|1266.4|1265.2|1266.5|1265.3|1266.2|1265|30
1638843300000|2021-12-07 02:15:00|1266.3|1265.1|1265.5|1264.3|1266.3|1265.1|1265.5|1264.3|33
1638843600000|2021-12-07 02:20:00|1265.6|1264.4|1265.3|1264.1|1265.6|1264.4|1265.2|1264|22
1638843900000|2021-12-07 02:25:00|1265.4|1264.2|1265.5|1264.3|1265.8|1264.6|1265.3|1264.1|32
1638844200000|2021-12-07 02:30:00|1265.7|1264.5|1266|1264.8|1266|1264.8|1265.2|1264|3
1638844500000|2021-12-07 02:35:00|1266.1|1264.9|1266.2|1265|1266.9|1265.7|1266|1264.8|33
1638844800000|2021-12-07 02:40:00|1266|1264.8|1266.2|1265|1266.2|1265|1265.9|1264.7|14
1638845100000|2021-12-07 02:45:00|1266|1264.8|1266.2|1265|1266.3|1265.1|1265.9|1264.7|10
1638845400000|2021-12-07 02:50:00|1266.3|1265.1|1266.4|1265.2|1266.5|1265.3|1266.1|1264.9|9
1638845700000|2021-12-07 02:55:00|1266.2|1265|1266.2|1265|1266.3|1265.1|1266|1264.8|13
1638846000000|2021-12-07 03:00:00|1266|1264.8|1266.8|1265.6|1266.8|1265.6|1266|1264.8|109
1638846300000|2021-12-07 03:05:00|1267|1265.8|1267|1265.8|1267.2|1266|1266.6|1265.4|12
1638846600000|2021-12-07 03:10:00|1266.9|1265.7|1267.1|1265.9|1267.6|1266.4|1266.7|1265.5|14
1638846900000|2021-12-07 03:15:00|1267.2|1266|1267.5|1266.3|1267.5|1266.3|1267.1|1265.9|15
1638847200000|2021-12-07 03:20:00|1267.6|1266.4|1268.3|1267.1|1268.3|1267.1|1267.5|1266.3|50
1638847500000|2021-12-07 03:25:00|1268.2|1267|1268.9|1267.7|1269.1|1267.9|1268.2|1267|98
1638847800000|2021-12-07 03:30:00|1268.7|1267.5|1267.5|1266.3|1268.8|1267.6|1267.5|1266.3|45
1638848100000|2021-12-07 03:35:00|1267.6|1266.4|1267.7|1266.5|1267.8|1266.6|1267.6|1266.4|6
1638848400000|2021-12-07 03:40:00|1267.6|1266.4|1268|1266.8|1268.5|1267.3|1267.6|1266.4|64
1638848700000|2021-12-07 03:45:00|1268.1|1266.9|1268.3|1267.1|1268.3|1267.1|1267.9|1266.7|12
1638849000000|2021-12-07 03:50:00|1268.2|1267|1268.2|1267|1268.3|1267.1|1268.1|1266.9|11
1638849300000|2021-12-07 03:55:00|1268.1|1266.9|1268.6|1267.4|1268.6|1267.4|1268|1266.8|29
1638849600000|2021-12-07 04:00:00|1268.7|1267.5|1269.1|1267.9|1269.1|1267.9|1268.7|1267.5|105
1638849900000|2021-12-07 04:05:00|1269|1267.8|1269.4|1268.2|1269.4|1268.2|1268.9|1267.7|68
1638850200000|2021-12-07 04:10:00|1269.2|1268|1269.7|1268.5|1269.7|1268.5|1269|1267.8|133
1638850500000|2021-12-07 04:15:00|1269.4|1268.2|1269.3|1268.1|1269.4|1268.2|1269.3|1268.1|20
1638850800000|2021-12-07 04:20:00|1269.4|1268.2|1269.5|1268.3|1269.7|1268.5|1269.3|1268.1|91
1638851100000|2021-12-07 04:25:00|1269.7|1268.5|1269.5|1268.3|1269.7|1268.5|1269.4|1268.2|16
1638851400000|2021-12-07 04:30:00|1269.4|1268.2|1269.1|1267.9|1269.5|1268.3|1269.1|1267.9|23
1638851700000|2021-12-07 04:35:00|1268.9|1267.7|1268.9|1267.7|1269|1267.8|1268.9|1267.7|6
1638852000000|2021-12-07 04:40:00|1269|1267.8|1269.5|1268.3|1269.5|1268.3|1269|1267.8|6
1638852300000|2021-12-07 04:45:00|1269.4|1268.2|1268.8|1267.6|1269.4|1268.2|1268.8|1267.6|13
1638852600000|2021-12-07 04:50:00|1269|1267.8|1268.8|1267.6|1269.1|1267.9|1268.7|1267.5|24
1638852900000|2021-12-07 04:55:00|1268.7|1267.5|1268.6|1267.4|1268.8|1267.6|1268.6|1267.4|5
1638853200000|2021-12-07 05:00:00|1268.8|1267.6|1269|1267.8|1269.1|1267.9|1268.6|1267.4|34
1638853500000|2021-12-07 05:05:00|1269.1|1267.9|1268.8|1267.6|1269.1|1267.9|1268.8|1267.6|17
1638853800000|2021-12-07 05:10:00|1269|1267.8|1269.3|1268.1|1269.3|1268.1|1269|1267.8|6
1638854100000|2021-12-07 05:15:00|||||||||12
1638854400000|2021-12-07 05:20:00|||||||||5
1638854700000|2021-12-07 05:25:00|1269.1|1267.9|1269.1|1267.9|1269.2|1268|1269.1|1267.9|15
1638855000000|2021-12-07 05:30:00|1269.3|1268.1|1270.5|1269.3|1271.6|1270.4|1269.3|1268.1|101
1638855300000|2021-12-07 05:35:00|1270.6|1269.4|1270.3|1269.1|1270.8|1269.6|1270.2|1269|9
1638855600000|2021-12-07 05:40:00|1270.2|1269|1270|1268.8|1270.3|1269.1|1270|1268.8|13
1638855900000|2021-12-07 05:45:00|1270.1|1268.9|1269.6|1268.4|1270.3|1269.1|1269.3|1268.1|26
1638856200000|2021-12-07 05:50:00|1269.5|1268.3|1270|1268.8|1270|1268.8|1269.4|1268.2|17
1638856500000|2021-12-07 05:55:00|1269.9|1268.7|1269.3|1268.1|1270|1268.8|1269.3|1268.1|55
1638856800000|2021-12-07 06:00:00|1269|1267.8|1269.3|1268.1|1269.4|1268.2|1268.9|1267.7|43
1638857100000|2021-12-07 06:05:00|1269.5|1268.3|1269.1|1267.9|1269.5|1268.3|1269.1|1267.9|26
1638857400000|2021-12-07 06:10:00|1269.3|1268.1|1269.1|1267.9|1269.6|1268.4|1269.1|1267.9|18
1638857700000|2021-12-07 06:15:00|1269.2|1268|1269.3|1268.1|1269.8|1268.6|1268.8|1267.6|47
1638858000000|2021-12-07 06:20:00|1269.4|1268.2|1269|1267.8|1269.5|1268.3|1268.8|1267.6|27
1638858300000|2021-12-07 06:25:00|1269.1|1267.9|1269.2|1268|1269.5|1268.3|1268.8|1267.6|16
1638858600000|2021-12-07 06:30:00|1269.1|1267.9|1268.5|1267.3|1269.3|1268.1|1268.3|1267.1|32
1638858900000|2021-12-07 06:35:00|1268.4|1267.2|1269.3|1268.1|1269.7|1268.5|1268.3|1267.1|57
1638859200000|2021-12-07 06:40:00|1269.1|1267.9|1268.5|1267.3|1269.2|1268|1268.3|1267.1|20
1638859500000|2021-12-07 06:45:00|1268.6|1267.4|1268.7|1267.5|1269.2|1268|1268.5|1267.3|12
1638859800000|2021-12-07 06:50:00|1268.6|1267.4|1268.2|1267|1269.1|1267.9|1268.1|1266.9|171
1638860100000|2021-12-07 06:55:00|1268.3|1267.1|1267.4|1266.2|1268.5|1267.3|1267.3|1266.1|30
1638860400000|2021-12-07 07:00:00|1267.5|1266.3|1267.5|1266.3|1267.8|1266.6|1267|1265.8|27
1638860700000|2021-12-07 07:05:00|1267.6|1266.4|1267.8|1266.6|1268.2|1267|1267.5|1266.3|5
1638861000000|2021-12-07 07:10:00|1268|1266.8|1268.5|1267.3|1268.6|1267.4|1267.8|1266.6|31
1638861300000|2021-12-07 07:15:00|1268.4|1267.2|1269|1267.8|1269.6|1268.4|1268.2|1267|21
1638861600000|2021-12-07 07:20:00|1269.1|1267.9|1270|1268.8|1270.1|1268.9|1269|1267.8|41
1638861900000|2021-12-07 07:25:00|1270.1|1268.9|1270|1268.8|1270.5|1269.3|1269.9|1268.7|24
1638862200000|2021-12-07 07:30:00|1269.8|1268.6|1269.8|1268.6|1270.1|1268.9|1269.8|1268.6|14
1638862500000|2021-12-07 07:35:00|1269.6|1268.4|1270|1268.8|1270.1|1268.9|1269.5|1268.3|10
1638862800000|2021-12-07 07:40:00|1269.9|1268.7|1270.1|1268.9|1270.4|1269.2|1269.9|1268.7|11
1638863100000|2021-12-07 07:45:00|1270|1268.8|1270|1268.8|1270.1|1268.9|1269.7|1268.5|22
1638863400000|2021-12-07 07:50:00|1270.1|1268.9|1270.5|1269.3|1270.5|1269.3|1270|1268.8|13
1638863700000|2021-12-07 07:55:00|1270.4|1269.2|1270.6|1269.4|1270.6|1269.4|1270.3|1269.1|7
1638864000000|2021-12-07 08:00:00|1270.7|1269.5|1273.4|1272.2|1273.4|1272.2|1270.5|1269.3|463
1638864300000|2021-12-07 08:05:00|1273.3|1272.1|1273.5|1272.3|1273.6|1272.4|1272.5|1271.3|149
1638864600000|2021-12-07 08:10:00|1273.3|1272.1|1272.2|1271|1273.6|1272.4|1272.1|1270.9|118
1638864900000|2021-12-07 08:15:00|1272.4|1271.2|1272|1270.8|1272.4|1271.2|1271.7|1270.5|39
1638865200000|2021-12-07 08:20:00|1271.9|1270.7|1271.5|1270.3|1272.1|1270.9|1271.4|1270.2|45
1638865500000|2021-12-07 08:25:00|1271.6|1270.4|1271.9|1270.7|1272.1|1270.9|1271.6|1270.4|38
1638865800000|2021-12-07 08:30:00|1271.8|1270.6|1272|1270.8|1272|1270.8|1271.3|1270.1|32
1638866100000|2021-12-07 08:35:00|1271.8|1270.6|1271.1|1269.9|1272|1270.8|1270.8|1269.6|12
1638866400000|2021-12-07 08:40:00|1271.2|1270|1270.3|1269.1|1271.3|1270.1|1270.3|1269.1|18
1638866700000|2021-12-07 08:45:00|1270.4|1269.2|1270.8|1269.6|1271.3|1270.1|1270|1268.8|24
1638867000000|2021-12-07 08:50:00|1270.5|1269.3|1269.4|1268.2|1270.9|1269.7|1269.3|1268.1|60
1638867300000|2021-12-07 08:55:00|1269|1267.8|1268.1|1266.9|1269.5|1268.3|1268|1266.8|110
1638867600000|2021-12-07 09:00:00|1268|1266.8|1268.5|1267.3|1268.7|1267.5|1267.8|1266.6|15
1638867900000|2021-12-07 09:05:00|1268.3|1267.1|1267.6|1266.4|1269|1267.8|1267.6|1266.4|23
1638868200000|2021-12-07 09:10:00|1267.7|1266.5|1268.1|1266.9|1268.3|1267.1|1267.7|1266.5|11
1638868500000|2021-12-07 09:15:00|1268|1266.8|1267.8|1266.6|1268.2|1267|1267.6|1266.4|12
1638868800000|2021-12-07 09:20:00|1267.6|1266.4|1266.9|1265.7|1268|1266.8|1266.9|1265.7|146
1638869100000|2021-12-07 09:25:00|1266.8|1265.6|1267.1|1265.9|1267.5|1266.3|1266.4|1265.2|30
1638869400000|2021-12-07 09:30:00|1267.3|1266.1|1266.9|1265.7|1267.3|1266.1|1266.9|1265.7|6
1638869700000|2021-12-07 09:35:00|1267|1265.8|1266.9|1265.7|1267.2|1266|1266.4|1265.2|20
1638870000000|2021-12-07 09:40:00|1266.6|1265.4|1267.5|1266.3|1268.1|1266.9|1266.6|1265.4|440
1638870300000|2021-12-07 09:45:00|1267.6|1266.4|1267|1265.8|1268.1|1266.9|1267|1265.8|64
1638870600000|2021-12-07 09:50:00|1267.1|1265.9|1267.9|1266.7|1268.5|1267.3|1267|1265.8|39
1638870900000|2021-12-07 09:55:00|1267.6|1266.4|1266.7|1265.5|1268|1266.8|1266.6|1265.4|11
1638871200000|2021-12-07 10:00:00|1266.9|1265.7|1265.8|1264.6|1266.9|1265.7|1265.6|1264.4|55
1638871500000|2021-12-07 10:05:00|1265.7|1264.5|1266.4|1265.2|1266.8|1265.6|1265.7|1264.5|35
1638871800000|2021-12-07 10:10:00|1266.3|1265.1|1265.6|1264.4|1266.3|1265.1|1265.6|1264.4|24
1638872100000|2021-12-07 10:15:00|1265.7|1264.5|1264.5|1263.3|1265.9|1264.7|1264.4|1263.2|64
1638872400000|2021-12-07 10:20:00|1264.9|1263.7|1264.5|1263.3|1265|1263.8|1264.4|1263.2|661
1638872700000|2021-12-07 10:25:00|1264.4|1263.2|1264|1262.8|1264.5|1263.3|1264|1262.8|33
1638873000000|2021-12-07 10:30:00|1264.1|1262.9|1263.8|1262.6|1264.2|1263|1263.6|1262.4|148
1638873300000|2021-12-07 10:35:00|1263.9|1262.7|1264.7|1263.5|1265|1263.8|1263.7|1262.5|34
1638873600000|2021-12-07 10:40:00|1264.8|1263.6|1264.8|1263.6|1264.8|1263.6|1264.2|1263|21
1638873900000|2021-12-07 10:45:00|1264.7|1263.5|1264.8|1263.6|1265.5|1264.3|1264.5|1263.3|123
1638874200000|2021-12-07 10:50:00|1264.7|1263.5|1265.2|1264|1265.2|1264|1264.3|1263.1|5
1638874500000|2021-12-07 10:55:00|1265.1|1263.9|1264.7|1263.5|1265.1|1263.9|1264.3|1263.1|9
1638874800000|2021-12-07 11:00:00|1264.6|1263.4|1265|1263.8|1265.1|1263.9|1264.4|1263.2|11
1638875100000|2021-12-07 11:05:00|1264.9|1263.7|1265|1263.8|1265.2|1264|1264.5|1263.3|22
1638875400000|2021-12-07 11:10:00|1264.9|1263.7|1265.8|1264.6|1265.8|1264.6|1264.8|1263.6|31
1638875700000|2021-12-07 11:15:00|1265.7|1264.5|1265.3|1264.1|1265.9|1264.7|1265.3|1264.1|65
1638876000000|2021-12-07 11:20:00|1265.3|1264.1|1265.4|1264.2|1265.8|1264.6|1265.1|1263.9|15
1638876300000|2021-12-07 11:25:00|1265.3|1264.1|1264.7|1263.5|1265.4|1264.2|1264.6|1263.4|22
1638876600000|2021-12-07 11:30:00|1264.6|1263.4|1264.9|1263.7|1264.9|1263.7|1264.6|1263.4|2
1638876900000|2021-12-07 11:35:00|1264.8|1263.6|1264.7|1263.5|1264.9|1263.7|1263.7|1262.5|20
1638877200000|2021-12-07 11:40:00|1264.8|1263.6|1265.1|1263.9|1265.2|1264|1264.5|1263.3|22
1638877500000|2021-12-07 11:45:00|1265|1263.8|1264.5|1263.3|1265.8|1264.6|1264.5|1263.3|29
1638877800000|2021-12-07 11:50:00|1264.6|1263.4|1264.5|1263.3|1264.6|1263.4|1263.9|1262.7|42
1638878100000|2021-12-07 11:55:00|1264.6|1263.4|1265|1263.8|1265.1|1263.9|1264.6|1263.4|12
1638878400000|2021-12-07 12:00:00|1264.7|1263.5|1265.2|1264|1265.3|1264.1|1264.5|1263.3|7
1638878700000|2021-12-07 12:05:00|1265.3|1264.1|1266.4|1265.2|1266.5|1265.3|1265|1263.8|37
1638879000000|2021-12-07 12:10:00|1266.5|1265.3|1266|1264.8|1266.5|1265.3|1265.5|1264.3|50
1638879300000|2021-12-07 12:15:00|1266.1|1264.9|1266.4|1265.2|1266.6|1265.4|1266|1264.8|47
1638879600000|2021-12-07 12:20:00|1265.7|1264.5|1266.4|1265.2|1266.4|1265.2|1265.5|1264.3|34
1638879900000|2021-12-07 12:25:00|1266.3|1265.1|1264.7|1263.5|1266.5|1265.3|1264.5|1263.3|25
1638880200000|2021-12-07 12:30:00|1264.6|1263.4|1264.1|1262.9|1264.6|1263.4|1263.9|1262.7|96
1638880500000|2021-12-07 12:35:00|1264.4|1263.2|1263.8|1262.6|1264.4|1263.2|1263.4|1262.2|303
1638880800000|2021-12-07 12:40:00|1263.9|1262.7|1265|1263.8|1265|1263.8|1263.3|1262.1|128
1638881100000|2021-12-07 12:45:00|1264.9|1263.7|1265|1263.8|1265.5|1264.3|1264.3|1263.1|2632
1638881400000|2021-12-07 12:50:00|1264.8|1263.6|1264.9|1263.7|1265.2|1264|1264.5|1263.3|36
1638881700000|2021-12-07 12:55:00|1264.8|1263.6|1265.1|1263.9|1265.1|1263.9|1264.5|1263.3|800
1638882000000|2021-12-07 13:00:00|1265.2|1264|1264.6|1263.4|1266.5|1265.3|1264.5|1263.3|589
1638882300000|2021-12-07 13:05:00|1264.7|1263.5|1264.2|1263|1265.1|1263.9|1264.1|1262.9|149
1638882600000|2021-12-07 13:10:00|1264.3|1263.1|1266|1264.8|1266|1264.8|1264.2|1263|115
1638882900000|2021-12-07 13:15:00|1266.1|1264.9|1264.8|1263.6|1266.1|1264.9|1264.8|1263.6|34
1638883200000|2021-12-07 13:20:00|1264.9|1263.7|1264.2|1263|1265.6|1264.4|1264.2|1263|148
1638883500000|2021-12-07 13:25:00|1264.3|1263.1|1263.2|1262|1264.5|1263.3|1263|1261.8|205
1638883800000|2021-12-07 13:30:00|1263.1|1261.9|1264.3|1263.1|1264.3|1263.1|1263|1261.8|817
1638884100000|2021-12-07 13:35:00|1264.4|1263.2|1265.1|1263.9|1265.7|1264.5|1264.1|1262.9|493
1638884400000|2021-12-07 13:40:00|1265|1263.8|1264.9|1263.7|1265.1|1263.9|1264.6|1263.4|66
1638887400000|2021-12-07 14:30:00|1265|1263.8|1269.5|1268.3|1272|1270.8|1264.6|1263.4|2834
1638887700000|2021-12-07 14:35:00|1269.4|1268.2|1260.1|1258.9|1269.5|1268.3|1259.6|1258.4|2409
1638888000000|2021-12-07 14:40:00|1260.3|1259.1|1257.4|1256.2|1260.3|1259.1|1255.6|1254.4|1751
1638888300000|2021-12-07 14:45:00|1257.2|1256|1257.9|1256.7|1258.9|1257.7|1256|1254.8|1012
1638888600000|2021-12-07 14:50:00|1257.7|1256.5|1258.1|1256.9|1259.4|1258.2|1257.2|1256|2260
1638888900000|2021-12-07 14:55:00|1258|1256.8|1261.1|1259.9|1261.1|1259.9|1257.7|1256.5|677
1638889200000|2021-12-07 15:00:00|1261.2|1260|1261|1259.8|1262.2|1261|1259.7|1258.5|1697
1638889500000|2021-12-07 15:05:00|1260.9|1259.7|1259.5|1258.3|1261|1259.8|1258.7|1257.5|561
1638889800000|2021-12-07 15:10:00|1259.4|1258.2|1260|1258.8|1260.2|1259|1258.6|1257.4|777
1638890100000|2021-12-07 15:15:00|1260.2|1259|1260.4|1259.2|1262|1260.8|1260|1258.8|408
1638890400000|2021-12-07 15:20:00|1260.5|1259.3|1258.7|1257.5|1260.7|1259.5|1258.2|1257|725
1638890700000|2021-12-07 15:25:00|1258.5|1257.3|1260.2|1259|1261.2|1260|1258.5|1257.3|1639
1638891000000|2021-12-07 15:30:00|1260.4|1259.2|1259.6|1258.4|1261.6|1260.4|1259.1|1257.9|852
1638891300000|2021-12-07 15:35:00|1259.4|1258.2|1259.8|1258.6|1259.8|1258.6|1259.3|1258.1|214
1638891600000|2021-12-07 15:40:00|1259.9|1258.7|1262.4|1261.2|1262.4|1261.2|1259.8|1258.6|764
1638891900000|2021-12-07 15:45:00|1262.3|1261.1|1260.7|1259.5|1262.3|1261.1|1260.4|1259.2|469
1638892200000|2021-12-07 15:50:00|1260.6|1259.4|1260.7|1259.5|1261.3|1260.1|1260.3|1259.1|607
1638892500000|2021-12-07 15:55:00|1260.6|1259.4|1259.7|1258.5|1260.8|1259.6|1259.5|1258.3|1052
1638892800000|2021-12-07 16:00:00|1259.9|1258.7|1260.4|1259.2|1261.2|1260|1259.6|1258.4|340
1638893100000|2021-12-07 16:05:00|1260.5|1259.3|1260|1258.8|1261.1|1259.9|1259.9|1258.7|261
1638893400000|2021-12-07 16:10:00|1260.1|1258.9|1259|1257.8|1260.4|1259.2|1258.9|1257.7|457
1638893700000|2021-12-07 16:15:00|1259.1|1257.9|1259.7|1258.5|1260.1|1258.9|1257.6|1256.4|718
1638894000000|2021-12-07 16:20:00|1259.8|1258.6|1257.8|1256.6|1259.8|1258.6|1256.8|1255.6|1074
1638894300000|2021-12-07 16:25:00|1258|1256.8|1255.3|1254.1|1258.5|1257.3|1254.8|1253.6|543
1638894600000|2021-12-07 16:30:00|1255.5|1254.3|1254.5|1253.3|1255.7|1254.5|1254.2|1253|916
1638894900000|2021-12-07 16:35:00|1254.4|1253.2|1253.2|1252|1254.5|1253.3|1251|1249.8|2394
1638895200000|2021-12-07 16:40:00|1253.5|1252.3|1254|1252.8|1254.7|1253.5|1253.2|1252|698
1638895500000|2021-12-07 16:45:00|1254.2|1253|1254.2|1253|1255|1253.8|1253.2|1252|612
1638895800000|2021-12-07 16:50:00|1254.6|1253.4|1253.6|1252.4|1254.8|1253.6|1253.5|1252.3|572
1638896100000|2021-12-07 16:55:00|1253.5|1252.3|1250.6|1249.4|1254.4|1253.2|1249.8|1248.6|1047
1638896400000|2021-12-07 17:00:00|1250.5|1249.3|1252.1|1250.9|1252.2|1251|1250.1|1248.9|1812
1638896700000|2021-12-07 17:05:00|1252|1250.8|1252.9|1251.7|1253.7|1252.5|1252|1250.8|453
1638897000000|2021-12-07 17:10:00|1253|1251.8|1252.7|1251.5|1253.4|1252.2|1251.9|1250.7|337
1638897300000|2021-12-07 17:15:00|1252.6|1251.4|1251.9|1250.7|1252.6|1251.4|1250.7|1249.5|530
1638897600000|2021-12-07 17:20:00|1252|1250.8|1252.9|1251.7|1252.9|1251.7|1251.9|1250.7|320
1638897900000|2021-12-07 17:25:00|1253|1251.8|1252.2|1251|1253.2|1252|1251|1249.8|285
1638898200000|2021-12-07 17:30:00|1252|1250.8|1252.5|1251.3|1253.3|1252.1|1252|1250.8|355
1638898500000|2021-12-07 17:35:00|1252.7|1251.5|1252.9|1251.7|1253.3|1252.1|1251.7|1250.5|195
1638898800000|2021-12-07 17:40:00|1252.8|1251.6|1252.7|1251.5|1253.2|1252|1252.5|1251.3|247
1638899100000|2021-12-07 17:45:00|1252.6|1251.4|1251.3|1250.1|1253|1251.8|1251.1|1249.9|1786
1638899400000|2021-12-07 17:50:00|1251.4|1250.2|1251.8|1250.6|1252.4|1251.2|1250.9|1249.7|631
1638899700000|2021-12-07 17:55:00|1251.6|1250.4|1254.6|1253.4|1254.7|1253.5|1251.3|1250.1|445
1638900000000|2021-12-07 18:00:00|1254.5|1253.3|1255.9|1254.7|1255.9|1254.7|1254.4|1253.2|262
1638900300000|2021-12-07 18:05:00|1256|1254.8|1261.7|1260.5|1262|1260.8|1256|1254.8|1006
1638900600000|2021-12-07 18:10:00|1261.8|1260.6|1262.6|1261.4|1263.2|1262|1260.4|1259.2|1453
1638900900000|2021-12-07 18:15:00|1262.7|1261.5|1261.9|1260.7|1263.2|1262|1261.9|1260.7|773
1638901200000|2021-12-07 18:20:00|1262|1260.8|1261.8|1260.6|1262.5|1261.3|1261.5|1260.3|704
1638901500000|2021-12-07 18:25:00|1261.6|1260.4|1260.5|1259.3|1262.3|1261.1|1260.5|1259.3|232
1638901800000|2021-12-07 18:30:00|1260.4|1259.2|1261.2|1260|1261.5|1260.3|1260.3|1259.1|269
1638902100000|2021-12-07 18:35:00|1261.1|1259.9|1259.1|1257.9|1261.2|1260|1259.1|1257.9|833
1638902400000|2021-12-07 18:40:00|1259.2|1258|1260|1258.8|1260.1|1258.9|1258.8|1257.6|271
1638902700000|2021-12-07 18:45:00|1259.9|1258.7|1260.3|1259.1|1261|1259.8|1259.5|1258.3|1241
1638903000000|2021-12-07 18:50:00|1260.2|1259|1260|1258.8|1260.9|1259.7|1259.8|1258.6|246
1638903300000|2021-12-07 18:55:00|1260.1|1258.9|1258.9|1257.7|1260.5|1259.3|1258.9|1257.7|461
1638903600000|2021-12-07 19:00:00|1258.8|1257.6|1257.4|1256.2|1259.4|1258.2|1257.1|1255.9|1392
1638903900000|2021-12-07 19:05:00|1257.5|1256.3|1256.8|1255.6|1258.1|1256.9|1256.7|1255.5|1981
1638904200000|2021-12-07 19:10:00|1256.7|1255.5|1256.4|1255.2|1257.2|1256|1254.2|1253|3248
1638904500000|2021-12-07 19:15:00|1256.3|1255.1|1258.3|1257.1|1258.6|1257.4|1256.3|1255.1|1835
1638925200000|2021-12-08 01:00:00|1257.8|1256.6|1253.9|1252.7|1258|1256.8|1253|1251.8|609
1638925500000|2021-12-08 01:05:00|1254.1|1252.9|1254.8|1253.6|1254.9|1253.7|1251.4|1250.2|571
1638925800000|2021-12-08 01:10:00|1254.5|1253.3|1256|1254.8|1256|1254.8|1254.1|1252.9|126
1638926100000|2021-12-08 01:15:00|1255.9|1254.7|1254.4|1253.2|1256.4|1255.2|1254.3|1253.1|562
1638926400000|2021-12-08 01:20:00|1254.3|1253.1|1254.2|1253|1254.8|1253.6|1254|1252.8|37
1638926700000|2021-12-08 01:25:00|1254.3|1253.1|1253|1251.8|1255|1253.8|1253|1251.8|83
1638927000000|2021-12-08 01:30:00|1252.9|1251.7|1252.6|1251.4|1253.5|1252.3|1252.5|1251.3|49
1638927300000|2021-12-08 01:35:00|1252.7|1251.5|1252.1|1250.9|1253.2|1252|1252|1250.8|51
1638927600000|2021-12-08 01:40:00|1252|1250.8|1252.9|1251.7|1253.2|1252|1252|1250.8|35
1638927900000|2021-12-08 01:45:00|1253|1251.8|1253.5|1252.3|1253.5|1252.3|1252.8|1251.6|25
1638928200000|2021-12-08 01:50:00|1253.4|1252.2|1252.5|1251.3|1253.4|1252.2|1252.4|1251.2|19
1638928500000|2021-12-08 01:55:00|1252.4|1251.2|1253.3|1252.1|1253.3|1252.1|1252.4|1251.2|53
1638928800000|2021-12-08 02:00:00|1253.2|1252|1253.5|1252.3|1253.6|1252.4|1252.9|1251.7|28
1638929100000|2021-12-08 02:05:00|1253.6|1252.4|1253.6|1252.4|1254|1252.8|1253.4|1252.2|41
1638929400000|2021-12-08 02:10:00|1253.7|1252.5|1254.7|1253.5|1255|1253.8|1253.7|1252.5|74
1638929700000|2021-12-08 02:15:00|1255|1253.8|1255.5|1254.3|1255.7|1254.5|1254.9|1253.7|38
1638930000000|2021-12-08 02:20:00|1255.4|1254.2|1256.5|1255.3|1256.7|1255.5|1255.2|1254|56
1638930300000|2021-12-08 02:25:00|1256.4|1255.2|1256.3|1255.1|1256.6|1255.4|1255.9|1254.7|947
1638930600000|2021-12-08 02:30:00|1256.2|1255|1255.8|1254.6|1256.7|1255.5|1255.6|1254.4|57
1638930900000|2021-12-08 02:35:00|1255.9|1254.7|1256|1254.8|1256.5|1255.3|1255.8|1254.6|27
1638931200000|2021-12-08 02:40:00|1256.5|1255.3|1256.7|1255.5|1256.7|1255.5|1255.8|1254.6|42
1638931500000|2021-12-08 02:45:00|1257|1255.8|1256.5|1255.3|1257.2|1256|1256.4|1255.2|132
1638931800000|2021-12-08 02:50:00|1256.6|1255.4|1257.2|1256|1257.4|1256.2|1256.5|1255.3|615
1638932100000|2021-12-08 02:55:00|1257.1|1255.9|1256.5|1255.3|1257.3|1256.1|1256.3|1255.1|46
1638932400000|2021-12-08 03:00:00|1256.7|1255.5|1255.7|1254.5|1256.8|1255.6|1255.7|1254.5|26
1638932700000|2021-12-08 03:05:00|1255.6|1254.4|1255.1|1253.9|1255.7|1254.5|1254.9|1253.7|46
1638933000000|2021-12-08 03:10:00|1255|1253.8|1255.5|1254.3|1255.5|1254.3|1255|1253.8|16
1638933300000|2021-12-08 03:15:00|1255.4|1254.2|1256.1|1254.9|1256.2|1255|1255.2|1254|16
1638933600000|2021-12-08 03:20:00|1256|1254.8|1255.3|1254.1|1256|1254.8|1255.3|1254.1|7
1638933900000|2021-12-08 03:25:00|1255.4|1254.2|1255.1|1253.9|1255.5|1254.3|1255|1253.8|12
1638934200000|2021-12-08 03:30:00|1255.2|1254|1254.6|1253.4|1255.2|1254|1254.5|1253.3|54
1638934500000|2021-12-08 03:35:00|1254.5|1253.3|1254.1|1252.9|1254.8|1253.6|1253.8|1252.6|55
1638934800000|2021-12-08 03:40:00|1254|1252.8|1254.1|1252.9|1254.3|1253.1|1253.8|1252.6|13
1638935100000|2021-12-08 03:45:00|1254|1252.8|1253.5|1252.3|1254.5|1253.3|1253.3|1252.1|37
1638935400000|2021-12-08 03:50:00|1253.6|1252.4|1253.5|1252.3|1254|1252.8|1253.5|1252.3|29
1638935700000|2021-12-08 03:55:00|1253.7|1252.5|1253.2|1252|1253.9|1252.7|1253.2|1252|21
1638936000000|2021-12-08 04:00:00|1253.3|1252.1|1253.1|1251.9|1253.4|1252.2|1253|1251.8|11
1638936300000|2021-12-08 04:05:00|1253|1251.8|1252.9|1251.7|1253.2|1252|1252.8|1251.6|10
1638936600000|2021-12-08 04:10:00|1252.8|1251.6|1252.8|1251.6|1253|1251.8|1252.8|1251.6|6
1638936900000|2021-12-08 04:15:00|1252.9|1251.7|1252.6|1251.4|1253.1|1251.9|1252.6|1251.4|33
1638937200000|2021-12-08 04:20:00|1252.5|1251.3|1252.7|1251.5|1252.7|1251.5|1252.5|1251.3|6
1638937500000|2021-12-08 04:25:00|1252.8|1251.6|1252.8|1251.6|1252.9|1251.7|1252.7|1251.5|1
1638937800000|2021-12-08 04:30:00|1252.9|1251.7|1252.8|1251.6|1252.9|1251.7|1252.8|1251.6|4
1638938100000|2021-12-08 04:35:00|1252.7|1251.5|1252.9|1251.7|1253|1251.8|1252.4|1251.2|23
1638938400000|2021-12-08 04:40:00|1252.8|1251.6|1252.9|1251.7|1253.1|1251.9|1252.8|1251.6|54
1638938700000|2021-12-08 04:45:00|1253|1251.8|1252.8|1251.6|1253.1|1251.9|1252.8|1251.6|10
1638939000000|2021-12-08 04:50:00|1252.7|1251.5|1252.8|1251.6|1252.8|1251.6|1252.7|1251.5|2
1638939300000|2021-12-08 04:55:00|1252.9|1251.7|1252.8|1251.6|1253|1251.8|1252.7|1251.5|6
1638939600000|2021-12-08 05:00:00|1252.9|1251.7|1252.8|1251.6|1252.9|1251.7|1252.7|1251.5|4
1638939900000|2021-12-08 05:05:00|1253.1|1251.9|1252.7|1251.5|1253.1|1251.9|1252.7|1251.5|29
1638940200000|2021-12-08 05:10:00|1252.6|1251.4|1252.7|1251.5|1252.7|1251.5|1252.6|1251.4|14
1638940500000|2021-12-08 05:15:00|1252.9|1251.7|1252.6|1251.4|1252.9|1251.7|1252.6|1251.4|6
1638940800000|2021-12-08 05:20:00|1252.7|1251.5|1252.8|1251.6|1252.9|1251.7|1252.7|1251.5|23
1638941100000|2021-12-08 05:25:00|1252.9|1251.7|1252.8|1251.6|1252.9|1251.7|1252.6|1251.4|21
1638941400000|2021-12-08 05:30:00|1252.7|1251.5|1252.8|1251.6|1254|1252.8|1252.3|1251.1|41
1638941700000|2021-12-08 05:35:00|1252.9|1251.7|1253.3|1252.1|1253.3|1252.1|1252.9|1251.7|28
1638942000000|2021-12-08 05:40:00|1253.4|1252.2|1253.3|1252.1|1253.4|1252.2|1253|1251.8|14
1638942300000|2021-12-08 05:45:00|1253.4|1252.2|1252.9|1251.7|1253.4|1252.2|1252.7|1251.5|21
1638942600000|2021-12-08 05:50:00|1253|1251.8|1252.5|1251.3|1253|1251.8|1252.5|1251.3|14
1638942900000|2021-12-08 05:55:00|1252.6|1251.4|1252.1|1250.9|1252.6|1251.4|1252|1250.8|21
1638943200000|2021-12-08 06:00:00|1252|1250.8|1250.8|1249.6|1252.6|1251.4|1250.7|1249.5|92
1638943500000|2021-12-08 06:05:00|1250.9|1249.7|1250.1|1248.9|1250.9|1249.7|1249.9|1248.7|46
1638943800000|2021-12-08 06:10:00|1250.2|1249|1250.3|1249.1|1250.4|1249.2|1250.1|1248.9|32
1638944100000|2021-12-08 06:15:00|1250.2|1249|1250.9|1249.7|1250.9|1249.7|1250.2|1249|65
1638944400000|2021-12-08 06:20:00|1250.8|1249.6|1251.4|1250.2|1251.6|1250.4|1250.7|1249.5|30
1638944700000|2021-12-08 06:25:00|1251.3|1250.1|1251.2|1250|1251.6|1250.4|1251.2|1250|20
1638945000000|2021-12-08 06:30:00|1251.1|1249.9|1251.2|1250|1251.3|1250.1|1251.1|1249.9|6
1638945300000|2021-12-08 06:35:00|1251.1|1249.9|1250.7|1249.5|1251.1|1249.9|1250.4|1249.2|36
1638945600000|2021-12-08 06:40:00|1250.6|1249.4|1250.8|1249.6|1250.8|1249.6|1250.4|1249.2|21
1638945900000|2021-12-08 06:45:00|1250.7|1249.5|1250.1|1248.9|1250.8|1249.6|1250|1248.8|16
1638946200000|2021-12-08 06:50:00|1250|1248.8|1249.5|1248.3|1250.9|1249.7|1249.4|1248.2|87
1638946500000|2021-12-08 06:55:00|1249.4|1248.2|1249.2|1248|1249.7|1248.5|1248.7|1247.5|147
1638946800000|2021-12-08 07:00:00|1249.4|1248.2|1249.2|1248|1249.5|1248.3|1248.9|1247.7|86
1638947100000|2021-12-08 07:05:00|1249.5|1248.3|1249.9|1248.7|1250.4|1249.2|1249.5|1248.3|97
1638947400000|2021-12-08 07:10:00|1249.7|1248.5|1250|1248.8|1250|1248.8|1249.4|1248.2|37
1638947700000|2021-12-08 07:15:00|1250.1|1248.9|1250.7|1249.5|1251.5|1250.3|1250.1|1248.9|110
1638948000000|2021-12-08 07:20:00|1250.6|1249.4|1250.7|1249.5|1250.8|1249.6|1250.5|1249.3|27
1638948300000|2021-12-08 07:25:00|1251|1249.8|1251.6|1250.4|1251.9|1250.7|1251|1249.8|77
1638948600000|2021-12-08 07:30:00|1251.7|1250.5|1251.2|1250|1251.9|1250.7|1251.2|1250|27
1638948900000|2021-12-08 07:35:00|1251|1249.8|1251.7|1250.5|1252|1250.8|1251|1249.8|25
1638949200000|2021-12-08 07:40:00|1251.9|1250.7|1251.8|1250.6|1252.1|1250.9|1251.6|1250.4|4
1638949500000|2021-12-08 07:45:00|1251.7|1250.5|1251.5|1250.3|1251.8|1250.6|1251.3|1250.1|10
1638949800000|2021-12-08 07:50:00|1251.3|1250.1|1251.3|1250.1|1251.6|1250.4|1251.3|1250.1|9
1638950100000|2021-12-08 07:55:00|1251.6|1250.4|1250.8|1249.6|1251.6|1250.4|1250.8|1249.6|69
1638950400000|2021-12-08 08:00:00|1250.6|1249.4|1249.9|1248.7|1251|1249.8|1249.9|1248.7|66
1638950700000|2021-12-08 08:05:00|1250.2|1249|1250.7|1249.5|1251.2|1250|1250.2|1249|52
1638951000000|2021-12-08 08:10:00|1251|1249.8|1250.6|1249.4|1251.2|1250|1250.5|1249.3|32
1638951300000|2021-12-08 08:15:00|1250.8|1249.6|1251|1249.8|1251.2|1250|1250.3|1249.1|17
1638951600000|2021-12-08 08:20:00|1251.2|1250|1250.9|1249.7|1251.2|1250|1250.5|1249.3|21
1638951900000|2021-12-08 08:25:00|1250.7|1249.5|1250.7|1249.5|1251.5|1250.3|1250.7|1249.5|25
1638952200000|2021-12-08 08:30:00|1250.8|1249.6|1250.8|1249.6|1250.9|1249.7|1250.5|1249.3|22
1638952500000|2021-12-08 08:35:00|1250.7|1249.5|1250.5|1249.3|1250.7|1249.5|1250.2|1249|20
1638952800000|2021-12-08 08:40:00|1250.4|1249.2|1250.2|1249|1250.5|1249.3|1250|1248.8|30
1638953100000|2021-12-08 08:45:00|1250.1|1248.9|1250.1|1248.9|1250.5|1249.3|1250.1|1248.9|15
1638953400000|2021-12-08 08:50:00|1250.2|1249|1250.3|1249.1|1250.5|1249.3|1250.1|1248.9|8
1638953700000|2021-12-08 08:55:00|1250.4|1249.2|1250.7|1249.5|1251|1249.8|1250.4|1249.2|20
1638954000000|2021-12-08 09:00:00|1250.6|1249.4|1250.5|1249.3|1250.7|1249.5|1250.1|1248.9|28
1638954300000|2021-12-08 09:05:00|1250.4|1249.2|1251|1249.8|1251.2|1250|1250.4|1249.2|15
1638954600000|2021-12-08 09:10:00|1251.1|1249.9|1251.3|1250.1|1252|1250.8|1251.1|1249.9|27
1638954900000|2021-12-08 09:15:00|1251.4|1250.2|1251.1|1249.9|1251.8|1250.6|1251|1249.8|40
1638955200000|2021-12-08 09:20:00|1250.8|1249.6|1251.2|1250|1251.5|1250.3|1250.6|1249.4|69
1638955500000|2021-12-08 09:25:00|1251.1|1249.9|1251.5|1250.3|1251.7|1250.5|1250.5|1249.3|146
1638955800000|2021-12-08 09:30:00|1251.2|1250|1250.5|1249.3|1251.4|1250.2|1250.5|1249.3|20
1638956100000|2021-12-08 09:35:00|1250.6|1249.4|1251.4|1250.2|1251.7|1250.5|1250.4|1249.2|29
1638956400000|2021-12-08 09:40:00|1251.2|1250|1250.8|1249.6|1251.2|1250|1250.7|1249.5|19
1638956700000|2021-12-08 09:45:00|1250.9|1249.7|1251|1249.8|1251|1249.8|1250.7|1249.5|15
1638957000000|2021-12-08 09:50:00|1250.9|1249.7|1250.3|1249.1|1251|1249.8|1250.3|1249.1|48
1638957300000|2021-12-08 09:55:00|1250.5|1249.3|1250.8|1249.6|1251.1|1249.9|1250.3|1249.1|34
1638957600000|2021-12-08 10:00:00|1250.9|1249.7|1249.6|1248.4|1250.9|1249.7|1249.6|1248.4|22
1638957900000|2021-12-08 10:05:00|1249.5|1248.3|1250|1248.8|1250.2|1249|1249.3|1248.1|73
1638958200000|2021-12-08 10:10:00|1250.2|1249|1250.4|1249.2|1250.5|1249.3|1250.1|1248.9|11
1638958500000|2021-12-08 10:15:00|1250.3|1249.1|1250.5|1249.3|1250.5|1249.3|1249.9|1248.7|13
1638958800000|2021-12-08 10:20:00|1250.4|1249.2|1250|1248.8|1250.4|1249.2|1249.9|1248.7|3
1638959100000|2021-12-08 10:25:00|1250.1|1248.9|1249.7|1248.5|1250.1|1248.9|1249.3|1248.1|22
1638959400000|2021-12-08 10:30:00|1249.5|1248.3|1249.2|1248|1249.5|1248.3|1249.1|1247.9|22
1638959700000|2021-12-08 10:35:00|1249.1|1247.9|1249|1247.8|1249.2|1248|1248.8|1247.6|41
1638960000000|2021-12-08 10:40:00|1249.1|1247.9|1248.2|1247|1249.5|1248.3|1248.1|1246.9|148
1638960300000|2021-12-08 10:45:00|1248.1|1246.9|1248.2|1247|1248.7|1247.5|1247.9|1246.7|99
1638960600000|2021-12-08 10:50:00|1248.3|1247.1|1249.1|1247.9|1249.1|1247.9|1247.8|1246.6|40
1638960900000|2021-12-08 10:55:00|1249|1247.8|1249.2|1248|1249.4|1248.2|1248.6|1247.4|1013
1638961200000|2021-12-08 11:00:00|1249.1|1247.9|1248.1|1246.9|1249.2|1248|1248|1246.8|121
1638961500000|2021-12-08 11:05:00|1248|1246.8|1248.3|1247.1|1248.9|1247.7|1248|1246.8|40
1638961800000|2021-12-08 11:10:00|1248.4|1247.2|1248.8|1247.6|1249.1|1247.9|1248.4|1247.2|70
1638962100000|2021-12-08 11:15:00|1249.2|1248|1248.5|1247.3|1249.2|1248|1248.5|1247.3|16
1638962400000|2021-12-08 11:20:00|1248.7|1247.5|1249.1|1247.9|1249.4|1248.2|1248.7|1247.5|24
1638962700000|2021-12-08 11:25:00|1249|1247.8|1247.7|1246.5|1249.1|1247.9|1247.2|1246|58
1638963000000|2021-12-08 11:30:00|1248.2|1247|1247.8|1246.6|1248.3|1247.1|1247.7|1246.5|19
1638963300000|2021-12-08 11:35:00|1247.7|1246.5|1247.2|1246|1247.8|1246.6|1246.9|1245.7|51
1638963600000|2021-12-08 11:40:00|1247.1|1245.9|1246.9|1245.7|1247.1|1245.9|1246.4|1245.2|272
1638963900000|2021-12-08 11:45:00|1247|1245.8|1246.8|1245.6|1247.9|1246.7|1246.8|1245.6|105
1638964200000|2021-12-08 11:50:00|1246.9|1245.7|1247.2|1246|1247.7|1246.5|1246.7|1245.5|50
1638964500000|2021-12-08 11:55:00|1247.3|1246.1|1247.1|1245.9|1248.8|1247.6|1247|1245.8|127
1638964800000|2021-12-08 12:00:00|1247.2|1246|1246.4|1245.2|1247.9|1246.7|1246.4|1245.2|86
1638965100000|2021-12-08 12:05:00|1246.7|1245.5|1245.2|1244|1246.7|1245.5|1245.1|1243.9|706
1638965400000|2021-12-08 12:10:00|1245.3|1244.1|1246.1|1244.9|1246.2|1245|1245.2|1244|31
1638965700000|2021-12-08 12:15:00|1246.3|1245.1|1246.1|1244.9|1246.4|1245.2|1245.6|1244.4|56
1638966000000|2021-12-08 12:20:00|1246.2|1245|1246.4|1245.2|1246.6|1245.4|1246.1|1244.9|24
1638966300000|2021-12-08 12:25:00|1246.6|1245.4|1245.4|1244.2|1246.6|1245.4|1245.4|1244.2|67
1638966600000|2021-12-08 12:30:00|1245.1|1243.9|1246.1|1244.9|1246.1|1244.9|1245.1|1243.9|92
1638966900000|2021-12-08 12:35:00|1246.2|1245|1246.4|1245.2|1246.4|1245.2|1246.2|1245|32
1638967200000|2021-12-08 12:40:00|1247.2|1246|1245.6|1244.4|1247.4|1246.2|1245.3|1244.1|130
1638967500000|2021-12-08 12:45:00|1245.5|1244.3|1246.1|1244.9|1246.4|1245.2|1244.9|1243.7|2993
1638967800000|2021-12-08 12:50:00|1245.9|1244.7|1245.7|1244.5|1246.6|1245.4|1245.7|1244.5|1095
1638968100000|2021-12-08 12:55:00|1245.8|1244.6|1246.1|1244.9|1246.3|1245.1|1245.5|1244.3|148
1638968400000|2021-12-08 13:00:00|1246.2|1245|1246.5|1245.3|1246.9|1245.7|1246|1244.8|144
1638968700000|2021-12-08 13:05:00|1246.6|1245.4|1246.1|1244.9|1246.9|1245.7|1246|1244.8|80
1638969000000|2021-12-08 13:10:00|1246.4|1245.2|1246.6|1245.4|1247.1|1245.9|1246|1244.8|79
1638969300000|2021-12-08 13:15:00|1246.2|1245|1247.1|1245.9|1247.5|1246.3|1246.1|1244.9|150
1638969600000|2021-12-08 13:20:00|1247|1245.8|1247.1|1245.9|1247.3|1246.1|1247|1245.8|426
1638969900000|2021-12-08 13:25:00|1247.3|1246.1|1246|1244.8|1247.3|1246.1|1245.4|1244.2|232
1638970200000|2021-12-08 13:30:00|1245.9|1244.7|1246|1244.8|1246.1|1244.9|1245.5|1244.3|86
1638970500000|2021-12-08 13:35:00|1246.1|1244.9|1246.5|1245.3|1247.1|1245.9|1245.5|1244.3|171
1638970800000|2021-12-08 13:40:00|1246.6|1245.4|1247.4|1246.2|1247.5|1246.3|1246.5|1245.3|106
1638973800000|2021-12-08 14:30:00|1246.9|1245.7|1250.4|1249.2|1253.1|1251.9|1246.9|1245.7|2283
1638974100000|2021-12-08 14:35:00|1250.2|1249|1251.8|1250.6|1254|1252.8|1249.5|1248.3|1809
1638974400000|2021-12-08 14:40:00|1252|1250.8|1248.8|1247.6|1252.2|1251|1248.4|1247.2|3398
1638974700000|2021-12-08 14:45:00|1248.9|1247.7|1248.4|1247.2|1249.9|1248.7|1247|1245.8|1307
1638975000000|2021-12-08 14:50:00|1248.3|1247.1|1250.6|1249.4|1250.9|1249.7|1248.3|1247.1|569
1638975300000|2021-12-08 14:55:00|1250.5|1249.3|1251.7|1250.5|1252.4|1251.2|1250.1|1248.9|647
1638975600000|2021-12-08 15:00:00|1251.8|1250.6|1257.3|1256.1|1257.3|1256.1|1251.4|1250.2|3579
1638975900000|2021-12-08 15:05:00|1257.1|1255.9|1260.6|1259.4|1260.8|1259.6|1256.3|1255.1|1585
1638976200000|2021-12-08 15:10:00|1260.4|1259.2|1257.8|1256.6|1260.8|1259.6|1256.9|1255.7|855
1638976500000|2021-12-08 15:15:00|1258|1256.8|1260.4|1259.2|1261.4|1260.2|1257.3|1256.1|1080
1638976800000|2021-12-08 15:20:00|1260.5|1259.3|1262.3|1261.1|1263.1|1261.9|1259.7|1258.5|572
1638977100000|2021-12-08 15:25:00|1262.4|1261.2|1263.3|1262.1|1264.7|1263.5|1261.8|1260.6|862
1638977400000|2021-12-08 15:30:00|1263.2|1262|1261.9|1260.7|1263.4|1262.2|1261.8|1260.6|367
1638977700000|2021-12-08 15:35:00|1262.1|1260.9|1260.8|1259.6|1263.3|1262.1|1260.3|1259.1|588
1638978000000|2021-12-08 15:40:00|1261.1|1259.9|1262.4|1261.2|1262.7|1261.5|1261|1259.8|460
1638978300000|2021-12-08 15:45:00|1262.5|1261.3|1265.1|1263.9|1265.6|1264.4|1262.5|1261.3|894
1638978600000|2021-12-08 15:50:00|1265.3|1264.1|1265.5|1264.3|1265.5|1264.3|1264.3|1263.1|1374
1638978900000|2021-12-08 15:55:00|1265.4|1264.2|1264.9|1263.7|1267.5|1266.3|1264.9|1263.7|651
1638979200000|2021-12-08 16:00:00|1265|1263.8|1265.6|1264.4|1267.2|1266|1265|1263.8|586
1638979500000|2021-12-08 16:05:00|1265.8|1264.6|1265.4|1264.2|1266.7|1265.5|1265.1|1263.9|504
1638979800000|2021-12-08 16:10:00|1265.5|1264.3|1265.1|1263.9|1266.4|1265.2|1265.1|1263.9|298
1638980100000|2021-12-08 16:15:00|1265.4|1264.2|1263.9|1262.7|1265.4|1264.2|1263.9|1262.7|466
1638980400000|2021-12-08 16:20:00|1263.7|1262.5|1262.8|1261.6|1264.4|1263.2|1262.6|1261.4|518
1638980700000|2021-12-08 16:25:00|1262.9|1261.7|1263.1|1261.9|1263.4|1262.2|1262.3|1261.1|304
1638981000000|2021-12-08 16:30:00|1263.4|1262.2|1263.3|1262.1|1263.4|1262.2|1262.3|1261.1|326
1638981300000|2021-12-08 16:35:00|1263.2|1262|1263.3|1262.1|1264.1|1262.9|1262.9|1261.7|443
1638981600000|2021-12-08 16:40:00|1263.4|1262.2|1262.1|1260.9|1263.9|1262.7|1262.1|1260.9|223
1638981900000|2021-12-08 16:45:00|1262.3|1261.1|1262.5|1261.3|1262.9|1261.7|1261.9|1260.7|408
1638982200000|2021-12-08 16:50:00|1262.4|1261.2|1263.6|1262.4|1264.2|1263|1262.2|1261|326
1638982500000|2021-12-08 16:55:00|1263.5|1262.3|1263.5|1262.3|1264.2|1263|1263.4|1262.2|367
1638982800000|2021-12-08 17:00:00|1263.6|1262.4|1263.6|1262.4|1264.4|1263.2|1262.9|1261.7|487
1638983100000|2021-12-08 17:05:00|1263.7|1262.5|1263.4|1262.2|1263.9|1262.7|1263.1|1261.9|300
1638983400000|2021-12-08 17:10:00|1263.7|1262.5|1263|1261.8|1264.2|1263|1262.9|1261.7|307
1638983700000|2021-12-08 17:15:00|1263.2|1262|1264.6|1263.4|1264.9|1263.7|1263.2|1262|535
1638984000000|2021-12-08 17:20:00|1264.5|1263.3|1265|1263.8|1265.2|1264|1264.3|1263.1|456
1638984300000|2021-12-08 17:25:00|1265.2|1264|1268.4|1267.2|1269.1|1267.9|1265|1263.8|786
1638984600000|2021-12-08 17:30:00|1268.5|1267.3|1268.7|1267.5|1268.9|1267.7|1267.9|1266.7|399
1638984900000|2021-12-08 17:35:00|1268.6|1267.4|1268.1|1266.9|1268.7|1267.5|1267.9|1266.7|235
1638985200000|2021-12-08 17:40:00|1268.2|1267|1268.1|1266.9|1268.4|1267.2|1267.8|1266.6|248
1638985500000|2021-12-08 17:45:00|1268|1266.8|1268.9|1267.7|1269.4|1268.2|1267.9|1266.7|471
1638985800000|2021-12-08 17:50:00|1269.1|1267.9|1268.7|1267.5|1269.9|1268.7|1268.6|1267.4|689
1638986100000|2021-12-08 17:55:00|1268.8|1267.6|1268.9|1267.7|1269.9|1268.7|1268.4|1267.2|2213
1638986400000|2021-12-08 18:00:00|1268.8|1267.6|1268|1266.8|1269.4|1268.2|1267.9|1266.7|507
1638986700000|2021-12-08 18:05:00|1268.2|1267|1266.5|1265.3|1268.4|1267.2|1266.4|1265.2|536
1638987000000|2021-12-08 18:10:00|1266.6|1265.4|1266.5|1265.3|1266.9|1265.7|1266.2|1265|256
1638987300000|2021-12-08 18:15:00|1266.6|1265.4|1266.1|1264.9|1267.1|1265.9|1266|1264.8|339
1638987600000|2021-12-08 18:20:00|1266|1264.8|1265.8|1264.6|1266.4|1265.2|1265.3|1264.1|518
1638987900000|2021-12-08 18:25:00|1265.7|1264.5|1266.6|1265.4|1266.8|1265.6|1265.6|1264.4|369
1638988200000|2021-12-08 18:30:00|1266.7|1265.5|1266.3|1265.1|1267.3|1266.1|1266.3|1265.1|253
1638988500000|2021-12-08 18:35:00|1266.4|1265.2|1266.6|1265.4|1267|1265.8|1266|1264.8|228
1638988800000|2021-12-08 18:40:00|1266.5|1265.3|1267.4|1266.2|1267.6|1266.4|1266.5|1265.3|239
1638989100000|2021-12-08 18:45:00|1267.3|1266.1|1267.5|1266.3|1268|1266.8|1267.2|1266|339
1638989400000|2021-12-08 18:50:00|1267.6|1266.4|1267.5|1266.3|1268.3|1267.1|1267.3|1266.1|463
1638989700000|2021-12-08 18:55:00|1267.7|1266.5|1267.5|1266.3|1267.8|1266.6|1266.8|1265.6|350
1638990000000|2021-12-08 19:00:00|1267.6|1266.4|1266.2|1265|1268.4|1267.2|1266.2|1265|478
1638990300000|2021-12-08 19:05:00|1266.3|1265.1|1265.8|1264.6|1267|1265.8|1265.5|1264.3|567
1638990600000|2021-12-08 19:10:00|1265.9|1264.7|1267|1265.8|1267.6|1266.4|1265.9|1264.7|4802
1638990900000|2021-12-08 19:15:00|1266.8|1265.6|1266.4|1265.2|1266.8|1265.6|1266.1|1264.9|4438
1639011600000|2021-12-09 01:00:00|1265|1263.8|1264.1|1262.9|1265.2|1264|1264|1262.8|715
1639011900000|2021-12-09 01:05:00|1264.2|1263|1264.4|1263.2|1265.6|1264.4|1264.2|1263|496
1639012200000|2021-12-09 01:10:00|1264.5|1263.3|1264.5|1263.3|1265|1263.8|1264.5|1263.3|58
1639012500000|2021-12-09 01:15:00|1264.7|1263.5|1265|1263.8|1265.1|1263.9|1264.3|1263.1|34
1639012800000|2021-12-09 01:20:00|1265.1|1263.9|1265|1263.8|1265.7|1264.5|1265|1263.8|53
1639013100000|2021-12-09 01:25:00|1265.1|1263.9|1265.9|1264.7|1266|1264.8|1265.1|1263.9|19
1639013400000|2021-12-09 01:30:00|1265.8|1264.6|1266.2|1265|1266.2|1265|1265.4|1264.2|59
1639013700000|2021-12-09 01:35:00|1266.1|1264.9|1266.7|1265.5|1266.7|1265.5|1266|1264.8|84
1639014000000|2021-12-09 01:40:00|1266.5|1265.3|1266.8|1265.6|1266.9|1265.7|1266.3|1265.1|28
1639014300000|2021-12-09 01:45:00|1266.7|1265.5|1267.7|1266.5|1267.9|1266.7|1266.7|1265.5|117
1639014600000|2021-12-09 01:50:00|||||||||18
1639014900000|2021-12-09 01:55:00|1267.9|1266.7|1267.7|1266.5|1267.9|1266.7|1267|1265.8|111
1639015200000|2021-12-09 02:00:00|1267.6|1266.4|1267.3|1266.1|1267.7|1266.5|1267.2|1266|61
1639015500000|2021-12-09 02:05:00|1267.4|1266.2|1267.3|1266.1|1267.5|1266.3|1266.9|1265.7|33
1639015800000|2021-12-09 02:10:00|1267.4|1266.2|1266.9|1265.7|1267.6|1266.4|1266.7|1265.5|33
1639016100000|2021-12-09 02:15:00|1266.8|1265.6|1266.9|1265.7|1266.9|1265.7|1266.7|1265.5|74
1639016400000|2021-12-09 02:20:00|1267|1265.8|1267.2|1266|1267.2|1266|1267|1265.8|4
1639016700000|2021-12-09 02:25:00|1267.3|1266.1|1267.8|1266.6|1267.9|1266.7|1267.3|1266.1|35
1639017000000|2021-12-09 02:30:00|1267.7|1266.5|1268.2|1267|1268.2|1267|1267.6|1266.4|25
1639017300000|2021-12-09 02:35:00|1268.1|1266.9|1267.9|1266.7|1268.2|1267|1267.7|1266.5|32
1639017600000|2021-12-09 02:40:00|1267.8|1266.6|1268.7|1267.5|1269.2|1268|1267.7|1266.5|158
1639017900000|2021-12-09 02:45:00|1268.9|1267.7|1268.3|1267.1|1268.9|1267.7|1268.3|1267.1|21
1639018200000|2021-12-09 02:50:00|1268.4|1267.2|1269.7|1268.5|1269.7|1268.5|1268.2|1267|70
1639018500000|2021-12-09 02:55:00|1269.8|1268.6|1270.7|1269.5|1271|1269.8|1269.7|1268.5|61
1639018800000|2021-12-09 03:00:00|1270.8|1269.6|1270.1|1268.9|1270.8|1269.6|1269.8|1268.6|36
1639019100000|2021-12-09 03:05:00|1270.2|1269|1269.9|1268.7|1270.6|1269.4|1269.7|1268.5|39
1639019400000|2021-12-09 03:10:00|1269.8|1268.6|1270.7|1269.5|1270.8|1269.6|1269.7|1268.5|38
1639019700000|2021-12-09 03:15:00|1270.8|1269.6|1270.5|1269.3|1271.3|1270.1|1270.4|1269.2|84
1639020000000|2021-12-09 03:20:00|1270.4|1269.2|1269.8|1268.6|1270.4|1269.2|1269.8|1268.6|16
1639020300000|2021-12-09 03:25:00|1269.7|1268.5|1270.2|1269|1270.2|1269|1269.6|1268.4|33
1639020600000|2021-12-09 03:30:00|1270.1|1268.9|1270.2|1269|1270.6|1269.4|1270.1|1268.9|25
1639020900000|2021-12-09 03:35:00|1270.3|1269.1|1269.8|1268.6|1270.4|1269.2|1269.7|1268.5|342
1639021200000|2021-12-09 03:40:00|1269.7|1268.5|1269.9|1268.7|1270.2|1269|1269.7|1268.5|18
1639021500000|2021-12-09 03:45:00|1269.8|1268.6|1270|1268.8|1270|1268.8|1269.8|1268.6|4
1639021800000|2021-12-09 03:50:00|1269.9|1268.7|1269.9|1268.7|1270|1268.8|1269.8|1268.6|6
1639022100000|2021-12-09 03:55:00|1270|1268.8|1269.8|1268.6|1270|1268.8|1269.7|1268.5|87
1639022400000|2021-12-09 04:00:00|1269.7|1268.5|1269.7|1268.5|1269.8|1268.6|1269.7|1268.5|12
1639022700000|2021-12-09 04:05:00|1269.8|1268.6|1269.9|1268.7|1270.3|1269.1|1269.7|1268.5|32
1639023000000|2021-12-09 04:10:00|1270|1268.8|1270|1268.8|1270.2|1269|1269.8|1268.6|12
1639023300000|2021-12-09 04:15:00|1269.9|1268.7|1270|1268.8|1270|1268.8|1269.9|1268.7|5
1639023600000|2021-12-09 04:20:00|1270.1|1268.9|1270|1268.8|1270.3|1269.1|1270|1268.8|8
1639023900000|2021-12-09 04:25:00|1270.2|1269|1270|1268.8|1270.3|1269.1|1270|1268.8|11
1639024200000|2021-12-09 04:30:00|1270.1|1268.9|1270|1268.8|1270.2|1269|1270|1268.8|6
1639024500000|2021-12-09 04:35:00|1270.1|1268.9|1270.3|1269.1|1270.3|1269.1|1270|1268.8|15
1639024800000|2021-12-09 04:40:00|1270.2|1269|1270.3|1269.1|1270.3|1269.1|1270.2|1269|3
1639025100000|2021-12-09 04:45:00|1270.2|1269|1270|1268.8|1270.3|1269.1|1270|1268.8|5
1639025400000|2021-12-09 04:50:00|1269.9|1268.7|1269.8|1268.6|1269.9|1268.7|1269.8|1268.6|4
1639025700000|2021-12-09 04:55:00|1269.7|1268.5|1269.8|1268.6|1269.8|1268.6|1269.7|1268.5|3
1639026000000|2021-12-09 05:00:00|1270|1268.8|1270.2|1269|1270.2|1269|1270|1268.8|16
1639026300000|2021-12-09 05:05:00|1270.1|1268.9|1269.8|1268.6|1270.2|1269|1269.8|1268.6|9
1639026600000|2021-12-09 05:10:00|1269.9|1268.7|1270|1268.8|1270.1|1268.9|1269.8|1268.6|34
1639026900000|2021-12-09 05:15:00|1270.1|1268.9|1270.3|1269.1|1270.4|1269.2|1270.1|1268.9|18
1639027200000|2021-12-09 05:20:00|1270|1268.8|1270|1268.8|1270|1268.8|1270|1268.8|22
1639027500000|2021-12-09 05:25:00|1270.2|1269|1270|1268.8|1270.3|1269.1|1270|1268.8|2
1639027800000|2021-12-09 05:30:00|1270.1|1268.9|1269.3|1268.1|1270.1|1268.9|1269|1267.8|113
1639028100000|2021-12-09 05:35:00|1269.2|1268|1268.2|1267|1269.2|1268|1267.7|1266.5|80
1639028400000|2021-12-09 05:40:00|1268.1|1266.9|1269|1267.8|1269|1267.8|1268|1266.8|43
1639028700000|2021-12-09 05:45:00|1269.2|1268|1269.5|1268.3|1269.9|1268.7|1268.9|1267.7|18
1639029000000|2021-12-09 05:50:00|1269.4|1268.2|1268.8|1267.6|1269.5|1268.3|1268.7|1267.5|14
1639029300000|2021-12-09 05:55:00|1268.9|1267.7|1268.4|1267.2|1269|1267.8|1268.2|1267|10
1639029600000|2021-12-09 06:00:00|1268.3|1267.1|1268.2|1267|1268.4|1267.2|1267.8|1266.6|12
1639029900000|2021-12-09 06:05:00|1268.3|1267.1|1268.3|1267.1|1268.4|1267.2|1268|1266.8|8
1639030200000|2021-12-09 06:10:00|1268.2|1267|1267.5|1266.3|1268.4|1267.2|1267.5|1266.3|32
1639030500000|2021-12-09 06:15:00|1267.6|1266.4|1266.7|1265.5|1267.9|1266.7|1266.7|1265.5|86
1639030800000|2021-12-09 06:20:00|1266.8|1265.6|1267.2|1266|1267.6|1266.4|1266.4|1265.2|195
1639031100000|2021-12-09 06:25:00|1267.1|1265.9|1266.6|1265.4|1267.6|1266.4|1266.6|1265.4|72
1639031400000|2021-12-09 06:30:00|1266.7|1265.5|1267.4|1266.2|1267.7|1266.5|1266.6|1265.4|10
1639031700000|2021-12-09 06:35:00|1267.5|1266.3|1267.7|1266.5|1268.3|1267.1|1267.2|1266|28
1639032000000|2021-12-09 06:40:00|1267.9|1266.7|1267.6|1266.4|1268.2|1267|1267.4|1266.2|13
1639032300000|2021-12-09 06:45:00|1267.9|1266.7|1267.6|1266.4|1268.1|1266.9|1267.6|1266.4|8
1639032600000|2021-12-09 06:50:00|1267.8|1266.6|1267.8|1266.6|1267.9|1266.7|1267.6|1266.4|4
1639032900000|2021-12-09 06:55:00|1267.9|1266.7|1268.2|1267|1268.3|1267.1|1267.7|1266.5|13
1639033200000|2021-12-09 07:00:00|1268|1266.8|1267.8|1266.6|1268.2|1267|1267.6|1266.4|13
1639033500000|2021-12-09 07:05:00|1267.7|1266.5|1267.7|1266.5|1268.5|1267.3|1267.6|1266.4|20
1639033800000|2021-12-09 07:10:00|1267.8|1266.6|1267.8|1266.6|1268.1|1266.9|1267.7|1266.5|6
1639034100000|2021-12-09 07:15:00|1267.7|1266.5|1268.1|1266.9|1268.1|1266.9|1267.6|1266.4|8
1639034400000|2021-12-09 07:20:00|1268.6|1267.4|1268.4|1267.2|1268.7|1267.5|1268.3|1267.1|8
1639034700000|2021-12-09 07:25:00|1268.3|1267.1|1268.1|1266.9|1268.6|1267.4|1267.8|1266.6|9
1639035000000|2021-12-09 07:30:00|1268.2|1267|1268.3|1267.1|1268.5|1267.3|1267.8|1266.6|19
1639035300000|2021-12-09 07:35:00|1268.6|1267.4|1268.6|1267.4|1268.8|1267.6|1268.5|1267.3|8
1639035600000|2021-12-09 07:40:00|1268.7|1267.5|1268.6|1267.4|1268.7|1267.5|1268.3|1267.1|10
1639035900000|2021-12-09 07:45:00|1268.7|1267.5|1268.4|1267.2|1269.1|1267.9|1268.4|1267.2|33
1639036200000|2021-12-09 07:50:00|1268.3|1267.1|1268.1|1266.9|1268.4|1267.2|1268.1|1266.9|7
1639036500000|2021-12-09 07:55:00|1267.8|1266.6|1267.6|1266.4|1268.1|1266.9|1267.5|1266.3|12
1639036800000|2021-12-09 08:00:00|1267.4|1266.2|1267.8|1266.6|1267.8|1266.6|1267.2|1266|24
1639037100000|2021-12-09 08:05:00|1267.6|1266.4|1266.8|1265.6|1267.6|1266.4|1266.8|1265.6|24
1639037400000|2021-12-09 08:10:00|1266.7|1265.5|1266.4|1265.2|1266.8|1265.6|1266|1264.8|54
1639037700000|2021-12-09 08:15:00|1266.3|1265.1|1265.8|1264.6|1266.5|1265.3|1265.8|1264.6|8
1639038000000|2021-12-09 08:20:00|1265.6|1264.4|1265.6|1264.4|1265.8|1264.6|1265.5|1264.3|11
1639038300000|2021-12-09 08:25:00|1265.8|1264.6|1265.8|1264.6|1265.8|1264.6|1265.4|1264.2|15
1639038600000|2021-12-09 08:30:00|1266.2|1265|1265.3|1264.1|1266.2|1265|1265.3|1264.1|35
1639038900000|2021-12-09 08:35:00|1265.2|1264|1264.6|1263.4|1265.5|1264.3|1264.3|1263.1|85
1639039200000|2021-12-09 08:40:00|1264.5|1263.3|1265.3|1264.1|1265.5|1264.3|1264.3|1263.1|34
1639039500000|2021-12-09 08:45:00|1265.1|1263.9|1265.4|1264.2|1265.6|1264.4|1265|1263.8|35
1639039800000|2021-12-09 08:50:00|1265.3|1264.1|1264.9|1263.7|1265.3|1264.1|1264.5|1263.3|33
1639040100000|2021-12-09 08:55:00|1264.8|1263.6|1264.6|1263.4|1265|1263.8|1264.4|1263.2|21
1639040400000|2021-12-09 09:00:00|1264.8|1263.6|1263.6|1262.4|1264.9|1263.7|1263.5|1262.3|47
1639040700000|2021-12-09 09:05:00|1263.7|1262.5|1263.8|1262.6|1264.1|1262.9|1263.6|1262.4|18
1639041000000|2021-12-09 09:10:00|1263.9|1262.7|1262.8|1261.6|1263.9|1262.7|1262.8|1261.6|45
1639041300000|2021-12-09 09:15:00|1262.9|1261.7|1263.1|1261.9|1263.4|1262.2|1262.6|1261.4|36
1639041600000|2021-12-09 09:20:00|1263.3|1262.1|1263.5|1262.3|1263.6|1262.4|1263.1|1261.9|12
1639041900000|2021-12-09 09:25:00|1263.4|1262.2|1263.5|1262.3|1263.9|1262.7|1263.4|1262.2|14
1639042200000|2021-12-09 09:30:00|1263.4|1262.2|1263.4|1262.2|1263.5|1262.3|1263.3|1262.1|11
1639042500000|2021-12-09 09:35:00|1263.5|1262.3|1263.7|1262.5|1263.9|1262.7|1263.5|1262.3|25
1639042800000|2021-12-09 09:40:00|1263.6|1262.4|1263.6|1262.4|1263.9|1262.7|1263.5|1262.3|9
1639043100000|2021-12-09 09:45:00|1263.5|1262.3|1263.1|1261.9|1263.7|1262.5|1262.9|1261.7|23
1639043400000|2021-12-09 09:50:00|1263|1261.8|1263.6|1262.4|1263.7|1262.5|1262.6|1261.4|59
1639043700000|2021-12-09 09:55:00|1263.5|1262.3|1263.4|1262.2|1263.9|1262.7|1263.4|1262.2|16
1639044000000|2021-12-09 10:00:00|1263.1|1261.9|1262.7|1261.5|1263.4|1262.2|1262.5|1261.3|67
1639044300000|2021-12-09 10:05:00|1262.6|1261.4|1262.6|1261.4|1263.1|1261.9|1262.5|1261.3|27
1639044600000|2021-12-09 10:10:00|1262.8|1261.6|1262.4|1261.2|1263.5|1262.3|1262|1260.8|668
1639044900000|2021-12-09 10:15:00|1262.1|1260.9|1261.1|1259.9|1262.3|1261.1|1260.6|1259.4|31
1639045200000|2021-12-09 10:20:00|1261|1259.8|1261.4|1260.2|1261.4|1260.2|1260.4|1259.2|42
1639045500000|2021-12-09 10:25:00|1261.3|1260.1|1261.6|1260.4|1261.9|1260.7|1261.3|1260.1|19
1639045800000|2021-12-09 10:30:00|1261.7|1260.5|1262.6|1261.4|1262.6|1261.4|1261.5|1260.3|22
1639046100000|2021-12-09 10:35:00|1262.5|1261.3|1263|1261.8|1263.1|1261.9|1262.5|1261.3|24
1639046400000|2021-12-09 10:40:00|1263.1|1261.9|1263.3|1262.1|1263.5|1262.3|1262.9|1261.7|28
1639046700000|2021-12-09 10:45:00|1263.2|1262|1263.6|1262.4|1263.6|1262.4|1262.9|1261.7|16
1639047000000|2021-12-09 10:50:00|1263.9|1262.7|1264.8|1263.6|1264.8|1263.6|1263.7|1262.5|19
1639047300000|2021-12-09 10:55:00|1264.9|1263.7|1264.6|1263.4|1264.9|1263.7|1264.1|1262.9|18
1639047600000|2021-12-09 11:00:00|1264.7|1263.5|1264.4|1263.2|1265.3|1264.1|1264.4|1263.2|28
1639047900000|2021-12-09 11:05:00|1264.1|1262.9|1263.4|1262.2|1264.2|1263|1263.4|1262.2|26
1639048200000|2021-12-09 11:10:00|1263.8|1262.6|1262|1260.8|1263.9|1262.7|1261.4|1260.2|111
1639048500000|2021-12-09 11:15:00|1261.6|1260.4|1262.5|1261.3|1262.6|1261.4|1261.6|1260.4|121
1639048800000|2021-12-09 11:20:00|1262.6|1261.4|1262.1|1260.9|1262.7|1261.5|1261.6|1260.4|58
1639049100000|2021-12-09 11:25:00|1262.3|1261.1|1262.1|1260.9|1263.1|1261.9|1262|1260.8|114
1639049400000|2021-12-09 11:30:00|1262.3|1261.1|1262.4|1261.2|1263.1|1261.9|1262|1260.8|52
1639049700000|2021-12-09 11:35:00|1262.3|1261.1|1262.2|1261|1262.8|1261.6|1262.1|1260.9|52
1639050000000|2021-12-09 11:40:00|1262.1|1260.9|1262.7|1261.5|1262.7|1261.5|1262.1|1260.9|17
1639050300000|2021-12-09 11:45:00|1262.6|1261.4|1261.2|1260|1262.7|1261.5|1261.1|1259.9|77
1639050600000|2021-12-09 11:50:00|1261.1|1259.9|1260.7|1259.5|1261.2|1260|1260|1258.8|157
1639050900000|2021-12-09 11:55:00|1260.9|1259.7|1261.2|1260|1261.3|1260.1|1260.7|1259.5|427
1639051200000|2021-12-09 12:00:00|1261|1259.8|1261.3|1260.1|1261.4|1260.2|1260.6|1259.4|17
1639051500000|2021-12-09 12:05:00|1261.5|1260.3|1261.8|1260.6|1261.8|1260.6|1261.1|1259.9|10
1639051800000|2021-12-09 12:10:00|1261.7|1260.5|1261.3|1260.1|1262.3|1261.1|1261.3|1260.1|22
1639052100000|2021-12-09 12:15:00|1261.2|1260|1261.2|1260|1261.3|1260.1|1260.8|1259.6|38
1639052400000|2021-12-09 12:20:00|1261.1|1259.9|1260.8|1259.6|1261.5|1260.3|1260.8|1259.6|32
1639052700000|2021-12-09 12:25:00|1260.7|1259.5|1260.8|1259.6|1261|1259.8|1260.5|1259.3|101
1639053000000|2021-12-09 12:30:00|1260.9|1259.7|1260.6|1259.4|1261.1|1259.9|1260.5|1259.3|336
1639053300000|2021-12-09 12:35:00|1260.5|1259.3|1261.2|1260|1261.2|1260|1260|1258.8|83
1639053600000|2021-12-09 12:40:00|1261|1259.8|1261.3|1260.1|1261.7|1260.5|1260.8|1259.6|39
1639053900000|2021-12-09 12:45:00|1261.2|1260|1260.5|1259.3|1261.3|1260.1|1260|1258.8|117
1639054200000|2021-12-09 12:50:00|1260.9|1259.7|1260.1|1258.9|1261.3|1260.1|1260|1258.8|93
1639054500000|2021-12-09 12:55:00|1260.3|1259.1|1260.3|1259.1|1260.9|1259.7|1260|1258.8|106
1639054800000|2021-12-09 13:00:00|1260.2|1259|1259.4|1258.2|1260.3|1259.1|1259.4|1258.2|177
1639055100000|2021-12-09 13:05:00|1259.5|1258.3|1258.2|1257|1259.6|1258.4|1257.8|1256.6|233
1639055400000|2021-12-09 13:10:00|1258.1|1256.9|1258|1256.8|1259.4|1258.2|1258|1256.8|162
1639055700000|2021-12-09 13:15:00|1257.8|1256.6|1257.5|1256.3|1258.5|1257.3|1257.5|1256.3|224
1639056000000|2021-12-09 13:20:00|1257.6|1256.4|1258.8|1257.6|1258.8|1257.6|1257.1|1255.9|792
1639056300000|2021-12-09 13:25:00|1258.7|1257.5|1259.4|1258.2|1259.4|1258.2|1258.2|1257|197
1639056600000|2021-12-09 13:30:00|1259.7|1258.5|1259.5|1258.3|1260.8|1259.6|1258.8|1257.6|128
1639056900000|2021-12-09 13:35:00|1259.6|1258.4|1260.3|1259.1|1260.6|1259.4|1259.3|1258.1|190
1639057200000|2021-12-09 13:40:00|1260.2|1259|1260.5|1259.3|1260.8|1259.6|1259.3|1258.1|106
1639060200000|2021-12-09 14:30:00|1258.8|1257.6|1259.8|1258.6|1261.1|1259.9|1257.6|1256.4|1597
1639060500000|2021-12-09 14:35:00|1259.9|1258.7|1262.6|1261.4|1262.6|1261.4|1258.9|1257.7|602
1639060800000|2021-12-09 14:40:00|1262.4|1261.2|1260.9|1259.7|1262.4|1261.2|1257.4|1256.2|862
1639061100000|2021-12-09 14:45:00|1260.8|1259.6|1262.1|1260.9|1262.4|1261.2|1258.8|1257.6|607
1639061400000|2021-12-09 14:50:00|1261.9|1260.7|1259.4|1258.2|1262|1260.8|1258.5|1257.3|569
1639061700000|2021-12-09 14:55:00|1259.1|1257.9|1259.4|1258.2|1259.6|1258.4|1258.1|1256.9|468
1639062000000|2021-12-09 15:00:00|1259.6|1258.4|1258.9|1257.7|1261.4|1260.2|1258.9|1257.7|603
1639062300000|2021-12-09 15:05:00|1258.8|1257.6|1258.1|1256.9|1258.9|1257.7|1257.4|1256.2|532
1639062600000|2021-12-09 15:10:00|1258|1256.8|1260.9|1259.7|1261.1|1259.9|1257.8|1256.6|570
1639062900000|2021-12-09 15:15:00|1261.1|1259.9|1262.1|1260.9|1262.1|1260.9|1260.9|1259.7|553
1639063200000|2021-12-09 15:20:00|1261.9|1260.7|1262.1|1260.9|1263.8|1262.6|1261.4|1260.2|519
1639063500000|2021-12-09 15:25:00|1262.3|1261.1|1260.9|1259.7|1262.3|1261.1|1260.6|1259.4|344
1639063800000|2021-12-09 15:30:00|1261.1|1259.9|1259.9|1258.7|1261.2|1260|1259.8|1258.6|606
1639064100000|2021-12-09 15:35:00|1260|1258.8|1257.9|1256.7|1260.8|1259.6|1257.8|1256.6|509
1639064400000|2021-12-09 15:40:00|1258|1256.8|1257.4|1256.2|1258.4|1257.2|1257.4|1256.2|491
1639064700000|2021-12-09 15:45:00|1256.8|1255.6|1259.2|1258|1259.3|1258.1|1256.7|1255.5|424
1639065000000|2021-12-09 15:50:00|1259.4|1258.2|1258.8|1257.6|1260|1258.8|1258.7|1257.5|391
1639065300000|2021-12-09 15:55:00|1258.9|1257.7|1259.7|1258.5|1260|1258.8|1257.6|1256.4|763
1639065600000|2021-12-09 16:00:00|1259.8|1258.6|1259.8|1258.6|1260.5|1259.3|1258.7|1257.5|217
1639065900000|2021-12-09 16:05:00|1259.9|1258.7|1259.5|1258.3|1260.7|1259.5|1259.2|1258|192
1639066200000|2021-12-09 16:10:00|1259.4|1258.2|1258|1256.8|1259.4|1258.2|1257.9|1256.7|233
1639066500000|2021-12-09 16:15:00|1258.2|1257|1258.7|1257.5|1258.9|1257.7|1257.4|1256.2|396
1639066800000|2021-12-09 16:20:00|1258.5|1257.3|1258.3|1257.1|1258.9|1257.7|1257.9|1256.7|253
1639067100000|2021-12-09 16:25:00|1258.2|1257|1258.4|1257.2|1259|1257.8|1257.3|1256.1|490
1639067400000|2021-12-09 16:30:00|1258.5|1257.3|1259.6|1258.4|1259.7|1258.5|1258.1|1256.9|220
1639067700000|2021-12-09 16:35:00|1259.4|1258.2|1259.7|1258.5|1260.3|1259.1|1259.2|1258|770
1639068000000|2021-12-09 16:40:00|1259.3|1258.1|1260.1|1258.9|1260.4|1259.2|1259.1|1257.9|270
1639068300000|2021-12-09 16:45:00|1259.9|1258.7|1261.2|1260|1261.8|1260.6|1259.5|1258.3|1036
1639068600000|2021-12-09 16:50:00|1261.4|1260.2|1260.9|1259.7|1262.1|1260.9|1260.6|1259.4|378
1639068900000|2021-12-09 16:55:00|1261.3|1260.1|1261.5|1260.3|1262.3|1261.1|1261.3|1260.1|529
1639069200000|2021-12-09 17:00:00|1261.6|1260.4|1261.7|1260.5|1265.9|1264.7|1257.6|1255.7|2261
1639069500000|2021-12-09 17:05:00|1261.6|1260.4|1258.4|1257.2|1261.9|1260.7|1253.5|1252.3|2780
1639069800000|2021-12-09 17:10:00|1258.7|1257.5|1261.3|1260.1|1261.7|1260.5|1258.3|1257.1|1796
1639070100000|2021-12-09 17:15:00|1261.2|1260|1264.3|1263.1|1265.2|1264|1260.4|1259.2|965
1639070400000|2021-12-09 17:20:00|1264.2|1263|1267.3|1266.1|1267.9|1266.7|1263.8|1262.6|545
1639070700000|2021-12-09 17:25:00|1267.2|1266|1268.8|1267.6|1270.3|1269.1|1266.7|1265.5|696
1639071000000|2021-12-09 17:30:00|1268.9|1267.7|1268.4|1267.2|1269.2|1268|1267.7|1266.5|341
1639071300000|2021-12-09 17:35:00|1268.5|1267.3|1272.2|1271|1272.6|1271.4|1268.5|1267.3|907
1639071600000|2021-12-09 17:40:00|1272.3|1271.1|1270.7|1269.5|1273.2|1272|1270.6|1269.4|727
1639071900000|2021-12-09 17:45:00|1270.8|1269.6|1270.3|1269.1|1271.2|1270|1270.2|1269|391
1639072200000|2021-12-09 17:50:00|1270.4|1269.2|1269.1|1267.9|1271|1269.8|1268.7|1267.5|301
1639072500000|2021-12-09 17:55:00|1269.2|1268|1269|1267.8|1270.2|1269|1268.2|1267|563
1639072800000|2021-12-09 18:00:00|1269.1|1267.9|1268.2|1267|1269.3|1268.1|1267.7|1266.5|667
1639073100000|2021-12-09 18:05:00|1268.3|1267.1|1267.7|1266.5|1268.6|1267.4|1267|1265.8|213
1639073400000|2021-12-09 18:10:00|1267.8|1266.6|1267.1|1265.9|1268.2|1267|1266.6|1265.4|818
1639073700000|2021-12-09 18:15:00|1267|1265.8|1268.3|1267.1|1268.3|1267.1|1267|1265.8|588
1639074000000|2021-12-09 18:20:00|1268.6|1267.4|1267|1265.8|1268.6|1267.4|1266.7|1265.5|198
1639074300000|2021-12-09 18:25:00|1267.1|1265.9|1266.2|1265|1267.1|1265.9|1266|1264.8|195
1639074600000|2021-12-09 18:30:00|1266|1264.8|1266.1|1264.9|1266.7|1265.5|1265.6|1264.4|188
1639074900000|2021-12-09 18:35:00|1266.2|1265|1266.5|1265.3|1266.5|1265.3|1265.6|1264.4|176
1639075200000|2021-12-09 18:40:00|1266.6|1265.4|1267.4|1266.2|1268|1266.8|1266.1|1264.9|260
1639075500000|2021-12-09 18:45:00|1267.2|1266|1265.4|1264.2|1267.2|1266|1265.1|1263.9|252
1639075800000|2021-12-09 18:50:00|1265.5|1264.3|1265.7|1264.5|1266.2|1265|1264.8|1263.6|321
1639076100000|2021-12-09 18:55:00|1265.8|1264.6|1265.5|1264.3|1266.4|1265.2|1265.1|1263.9|278
1639076400000|2021-12-09 19:00:00|1265.6|1264.4|1266.4|1265.2|1266.7|1265.5|1265.1|1263.9|517
1639076700000|2021-12-09 19:05:00|1266.5|1265.3|1269|1267.8|1269.2|1268|1266.4|1265.2|1721
1639077000000|2021-12-09 19:10:00|1269.1|1267.9|1270.3|1269.1|1271.7|1270.5|1268.9|1267.7|3649
1639077300000|2021-12-09 19:15:00|1270.5|1269.3|1271.6|1270.4|1272|1270.8|1270.5|1269.3|2732
1639098000000|2021-12-10 01:00:00|1269.7|1268.5|1268.6|1267.4|1271.2|1270|1268.5|1267.3|366
1639098300000|2021-12-10 01:05:00|1268.7|1267.5|1269|1267.8|1269.6|1268.4|1268.6|1267.4|88
1639098600000|2021-12-10 01:10:00|1268.9|1267.7|1269.9|1268.7|1270.3|1269.1|1268.4|1267.2|1122
1639098900000|2021-12-10 01:15:00|1270|1268.8|1270|1268.8|1270.1|1268.9|1269.4|1268.2|47
1639099200000|2021-12-10 01:20:00|1269.9|1268.7|1270.3|1269.1|1270.3|1269.1|1269.4|1268.2|55
1639099500000|2021-12-10 01:25:00|1270.2|1269|1270|1268.8|1270.2|1269|1269.7|1268.5|18
1639099800000|2021-12-10 01:30:00|1270.1|1268.9|1270.8|1269.6|1270.8|1269.6|1270.1|1268.9|18
1639100100000|2021-12-10 01:35:00|1270.9|1269.7|1271|1269.8|1271.1|1269.9|1270.7|1269.5|96
1639100400000|2021-12-10 01:40:00|1271.1|1269.9|1271.4|1270.2|1271.8|1270.6|1270.9|1269.7|47
1639100700000|2021-12-10 01:45:00|1271.3|1270.1|1272.2|1271|1272.2|1271|1271.3|1270.1|47
1639101000000|2021-12-10 01:50:00|1272.3|1271.1|1272.2|1271|1272.3|1271.1|1271.7|1270.5|17
1639101300000|2021-12-10 01:55:00|1272.3|1271.1|1274.5|1273.3|1274.5|1273.3|1272.3|1271.1|278
1639101600000|2021-12-10 02:00:00|1274.4|1273.2|1273.7|1272.5|1274.5|1273.3|1273.5|1272.3|163
1639101900000|2021-12-10 02:05:00|1273.8|1272.6|1274.8|1273.6|1275|1273.8|1273.7|1272.5|92
1639102200000|2021-12-10 02:10:00|1274.9|1273.7|1274.2|1273|1274.9|1273.7|1274.1|1272.9|77
1639102500000|2021-12-10 02:15:00|1274.1|1272.9|1273.8|1272.6|1274.3|1273.1|1273.8|1272.6|38
1639102800000|2021-12-10 02:20:00|1273.9|1272.7|1273.6|1272.4|1274.1|1272.9|1273.4|1272.2|55
1639103100000|2021-12-10 02:25:00|1273.5|1272.3|1273.2|1272|1273.6|1272.4|1273.1|1271.9|20
1639103400000|2021-12-10 02:30:00|1273.3|1272.1|1273.9|1272.7|1274.2|1273|1273.1|1271.9|57
1639103700000|2021-12-10 02:35:00|1274|1272.8|1274.3|1273.1|1274.7|1273.5|1274|1272.8|100
1639104000000|2021-12-10 02:40:00|1274.2|1273|1274.7|1273.5|1274.9|1273.7|1274.2|1273|67
1639104300000|2021-12-10 02:45:00|1274.8|1273.6|1274.7|1273.5|1275|1273.8|1274.6|1273.4|36
1639104600000|2021-12-10 02:50:00|1274.6|1273.4|1274.2|1273|1274.8|1273.6|1274.1|1272.9|8
1639104900000|2021-12-10 02:55:00|1274.3|1273.1|1273.5|1272.3|1274.3|1273.1|1273.5|1272.3|48
1639105200000|2021-12-10 03:00:00|1273.6|1272.4|1274.2|1273|1274.3|1273.1|1273.5|1272.3|24
1639105500000|2021-12-10 03:05:00|1274.1|1272.9|1274.3|1273.1|1274.3|1273.1|1273.9|1272.7|22
1639105800000|2021-12-10 03:10:00|1274.1|1272.9|1273.9|1272.7|1274.5|1273.3|1273.9|1272.7|34
1639106100000|2021-12-10 03:15:00|1274|1272.8|1274|1272.8|1274|1272.8|1273.5|1272.3|19
1639106400000|2021-12-10 03:20:00|1273.9|1272.7|1273.8|1272.6|1274.1|1272.9|1273.7|1272.5|9
1639106700000|2021-12-10 03:25:00|1273.9|1272.7|1273.8|1272.6|1274|1272.8|1273.8|1272.6|8
1639107000000|2021-12-10 03:30:00|1273.7|1272.5|1273.9|1272.7|1274|1272.8|1273.7|1272.5|7
1639107300000|2021-12-10 03:35:00|1273.8|1272.6|1273.9|1272.7|1273.9|1272.7|1273.7|1272.5|18
1639107600000|2021-12-10 03:40:00|1273.8|1272.6|1273.9|1272.7|1274|1272.8|1273.8|1272.6|7
1639107900000|2021-12-10 03:45:00|1274|1272.8|1273.8|1272.6|1274|1272.8|1273.8|1272.6|15
1639108200000|2021-12-10 03:50:00|1273.7|1272.5|1273.9|1272.7|1273.9|1272.7|1273.7|1272.5|13
1639108500000|2021-12-10 03:55:00|1273.8|1272.6|1273.5|1272.3|1273.9|1272.7|1273.5|1272.3|24
1639108800000|2021-12-10 04:00:00|1273.6|1272.4|1273.5|1272.3|1273.7|1272.5|1273.5|1272.3|8
1639109100000|2021-12-10 04:05:00|1273.8|1272.6|1273.7|1272.5|1273.8|1272.6|1273.7|1272.5|12
1639109400000|2021-12-10 04:10:00|1273.8|1272.6|1273.8|1272.6|1273.8|1272.6|1273.8|1272.6|44
1639109700000|2021-12-10 04:15:00|1273.9|1272.7|1273.8|1272.6|1273.9|1272.7|1273.5|1272.3|21
1639110000000|2021-12-10 04:20:00|1273.9|1272.7|1273.9|1272.7|1273.9|1272.7|1273.8|1272.6|4
1639110300000|2021-12-10 04:25:00|1273.8|1272.6|1273.5|1272.3|1273.8|1272.6|1273.5|1272.3|27
1639110600000|2021-12-10 04:30:00|1273.7|1272.5|1273.5|1272.3|1273.8|1272.6|1273.5|1272.3|24
1639110900000|2021-12-10 04:35:00|1273.2|1272|1273.4|1272.2|1273.5|1272.3|1273|1271.8|25
1639111200000|2021-12-10 04:40:00|1273.3|1272.1|1273|1271.8|1273.3|1272.1|1273|1271.8|19
1639111500000|2021-12-10 04:45:00|1273.3|1272.1|1272.5|1271.3|1273.3|1272.1|1272.5|1271.3|92
1639111800000|2021-12-10 04:50:00|1272.7|1271.5|1272.3|1271.1|1272.7|1271.5|1272.3|1271.1|5
1639112100000|2021-12-10 04:55:00|1272|1270.8|1272|1270.8|1272.3|1271.1|1272|1270.8|18
1639112400000|2021-12-10 05:00:00|1271.9|1270.7|1272.4|1271.2|1272.4|1271.2|1271.7|1270.5|46
1639112700000|2021-12-10 05:05:00|1272.3|1271.1|1271.5|1270.3|1272.3|1271.1|1271.5|1270.3|21
1639113000000|2021-12-10 05:10:00|1271.6|1270.4|1271|1269.8|1271.6|1270.4|1270.8|1269.6|37
1639113300000|2021-12-10 05:15:00|1270.9|1269.7|1270.8|1269.6|1271.3|1270.1|1270.8|1269.6|27
1639113600000|2021-12-10 05:20:00|1270.7|1269.5|1270.8|1269.6|1270.9|1269.7|1270.6|1269.4|10
1639113900000|2021-12-10 05:25:00|1270.7|1269.5|1270.8|1269.6|1271|1269.8|1270.7|1269.5|161
1639114200000|2021-12-10 05:30:00|1270.6|1269.4|1269.3|1268.1|1270.6|1269.4|1269|1267.8|36
1639114500000|2021-12-10 05:35:00|1269|1267.8|1268.6|1267.4|1269.3|1268.1|1268|1266.8|56
1639114800000|2021-12-10 05:40:00|1268.7|1267.5|1267.5|1266.3|1269|1267.8|1267.5|1266.3|51
1639115100000|2021-12-10 05:45:00|1267.4|1266.2|1267.5|1266.3|1267.8|1266.6|1267|1265.8|71
1639115400000|2021-12-10 05:50:00|1267.4|1266.2|1267.3|1266.1|1267.8|1266.6|1267.3|1266.1|29
1639115700000|2021-12-10 05:55:00|1267.4|1266.2|1267|1265.8|1267.4|1266.2|1266.8|1265.6|36
1639116000000|2021-12-10 06:00:00|1266.5|1265.3|1266.3|1265.1|1266.5|1265.3|1265.5|1264.3|96
1639116300000|2021-12-10 06:05:00|1266.4|1265.2|1267.7|1266.5|1267.7|1266.5|1266.4|1265.2|112
1639116600000|2021-12-10 06:10:00|1267.8|1266.6|1267.7|1266.5|1268|1266.8|1267.2|1266|20
1639116900000|2021-12-10 06:15:00|1267.5|1266.3|1267.9|1266.7|1268|1266.8|1267|1265.8|31
1639117200000|2021-12-10 06:20:00|1267.8|1266.6|1268.2|1267|1268.2|1267|1267.5|1266.3|26
1639117500000|2021-12-10 06:25:00|1268.4|1267.2|1267.9|1266.7|1268.7|1267.5|1267.7|1266.5|18
1639117800000|2021-12-10 06:30:00|1268|1266.8|1268|1266.8|1268.5|1267.3|1267.5|1266.3|21
1639118100000|2021-12-10 06:35:00|1267.9|1266.7|1268.3|1267.1|1268.5|1267.3|1267.9|1266.7|3
1639118400000|2021-12-10 06:40:00|1268.5|1267.3|1268.6|1267.4|1268.6|1267.4|1268|1266.8|9
1639118700000|2021-12-10 06:45:00|1268.7|1267.5|1268.1|1266.9|1268.7|1267.5|1268|1266.8|12
1639119000000|2021-12-10 06:50:00|1268|1266.8|1267.5|1266.3|1268|1266.8|1267.5|1266.3|7
1639119300000|2021-12-10 06:55:00|1267.4|1266.2|1267.9|1266.7|1268.4|1267.2|1267.3|1266.1|24
1639119600000|2021-12-10 07:00:00|1267.7|1266.5|1268.6|1267.4|1268.6|1267.4|1267.4|1266.2|21
1639119900000|2021-12-10 07:05:00|1268.5|1267.3|1268.1|1266.9|1268.6|1267.4|1268|1266.8|8
1639120200000|2021-12-10 07:10:00|1268|1266.8|1267.6|1266.4|1268.1|1266.9|1267.3|1266.1|260
1639120500000|2021-12-10 07:15:00|1267.5|1266.3|1267.2|1266|1267.5|1266.3|1267|1265.8|225
1639120800000|2021-12-10 07:20:00|1267.1|1265.9|1267|1265.8|1267.1|1265.9|1266.8|1265.6|15
1639121100000|2021-12-10 07:25:00|1267.2|1266|1267|1265.8|1267.2|1266|1266.6|1265.4|37
1639121400000|2021-12-10 07:30:00|1266.9|1265.7|1267|1265.8|1267.6|1266.4|1266.5|1265.3|69
1639121700000|2021-12-10 07:35:00|1267.1|1265.9|1267|1265.8|1267.1|1265.9|1266.7|1265.5|10
1639122000000|2021-12-10 07:40:00|1266.9|1265.7|1266.9|1265.7|1267.1|1265.9|1266.7|1265.5|12
1639122300000|2021-12-10 07:45:00|1266.8|1265.6|1266.9|1265.7|1267|1265.8|1266.5|1265.3|7
1639122600000|2021-12-10 07:50:00|1267|1265.8|1267.5|1266.3|1267.8|1266.6|1267|1265.8|8
1639122900000|2021-12-10 07:55:00|1267.4|1266.2|1267.5|1266.3|1267.5|1266.3|1267.4|1266.2|4
1639123200000|2021-12-10 08:00:00|1267.3|1266.1|1268.2|1267|1268.7|1267.5|1267.1|1265.9|47
1639123500000|2021-12-10 08:05:00|1267.9|1266.7|1268.1|1266.9|1268.1|1266.9|1267.5|1266.3|19
1639123800000|2021-12-10 08:10:00|1267.9|1266.7|1268.4|1267.2|1268.4|1267.2|1267.5|1266.3|17
1639124100000|2021-12-10 08:15:00|1268.3|1267.1|1268.9|1267.7|1269.3|1268.1|1267.9|1266.7|16
1639124400000|2021-12-10 08:20:00|1269|1267.8|1268.2|1267|1269.3|1268.1|1268.1|1266.9|34
1639124700000|2021-12-10 08:25:00|1268.1|1266.9|1268.7|1267.5|1268.8|1267.6|1268.1|1266.9|22
1639125000000|2021-12-10 08:30:00|1268.8|1267.6|1269.4|1268.2|1269.6|1268.4|1268.7|1267.5|55
1639125300000|2021-12-10 08:35:00|1269.1|1267.9|1269.7|1268.5|1269.7|1268.5|1269|1267.8|18
1639125600000|2021-12-10 08:40:00|1269.8|1268.6|1269.8|1268.6|1269.8|1268.6|1269.3|1268.1|30
1639125900000|2021-12-10 08:45:00|1269.9|1268.7|1269.9|1268.7|1270.3|1269.1|1269.2|1268|34
1639126200000|2021-12-10 08:50:00|1270.3|1269.1|1269.8|1268.6|1270.3|1269.1|1269.8|1268.6|20
1639126500000|2021-12-10 08:55:00|1269.7|1268.5|1269.4|1268.2|1270.1|1268.9|1269.4|1268.2|23
1639126800000|2021-12-10 09:00:00|1269.3|1268.1|1267.5|1266.3|1269.3|1268.1|1267.5|1266.3|81
1639127100000|2021-12-10 09:05:00|1267.3|1266.1|1267.9|1266.7|1268.4|1267.2|1267.3|1266.1|37
1639127400000|2021-12-10 09:10:00|1267.7|1266.5|1268|1266.8|1268.3|1267.1|1267.5|1266.3|18
1639127700000|2021-12-10 09:15:00|1268.2|1267|1268.2|1267|1268.4|1267.2|1267.6|1266.4|12
1639128000000|2021-12-10 09:20:00|1268|1266.8|1268.4|1267.2|1268.7|1267.5|1267.9|1266.7|11
1639128300000|2021-12-10 09:25:00|1268.3|1267.1|1268.4|1267.2|1268.5|1267.3|1268.2|1267|12
1639128600000|2021-12-10 09:30:00|1268.3|1267.1|1269.5|1268.3|1269.5|1268.3|1268.1|1266.9|14
1639128900000|2021-12-10 09:35:00|1269.4|1268.2|1269.7|1268.5|1269.7|1268.5|1269|1267.8|27
1639129200000|2021-12-10 09:40:00|1269.4|1268.2|1269.3|1268.1|1269.6|1268.4|1269.3|1268.1|3
1639129500000|2021-12-10 09:45:00|1269.4|1268.2|1269.7|1268.5|1269.7|1268.5|1269|1267.8|10
1639129800000|2021-12-10 09:50:00|1269.6|1268.4|1270.9|1269.7|1271|1269.8|1269.4|1268.2|78
1639130100000|2021-12-10 09:55:00|1270.8|1269.6|1270.4|1269.2|1271|1269.8|1270.2|1269|41
1639130400000|2021-12-10 10:00:00|1270.5|1269.3|1270.9|1269.7|1271|1269.8|1270.4|1269.2|27
1639130700000|2021-12-10 10:05:00|1270.7|1269.5|1271.6|1270.4|1271.7|1270.5|1270.5|1269.3|83
1639131000000|2021-12-10 10:10:00|1271.7|1270.5|1271.2|1270|1271.7|1270.5|1271.2|1270|17
1639131300000|2021-12-10 10:15:00|1271.3|1270.1|1270.2|1269|1271.4|1270.2|1270.2|1269|28
1639131600000|2021-12-10 10:20:00|1270.1|1268.9|1270.6|1269.4|1270.6|1269.4|1270|1268.8|22
1639131900000|2021-12-10 10:25:00|1270.7|1269.5|1270.4|1269.2|1270.7|1269.5|1269.9|1268.7|30
1639132200000|2021-12-10 10:30:00|1270.5|1269.3|1271|1269.8|1271.3|1270.1|1269.9|1268.7|49
1639132500000|2021-12-10 10:35:00|1270.8|1269.6|1271|1269.8|1271.2|1270|1270.8|1269.6|29
1639132800000|2021-12-10 10:40:00|1270.9|1269.7|1272|1270.8|1272.2|1271|1270.9|1269.7|17
1639133100000|2021-12-10 10:45:00|1271.7|1270.5|1271.9|1270.7|1272.2|1271|1271.7|1270.5|11
1639133400000|2021-12-10 10:50:00|1271.8|1270.6|1272|1270.8|1272|1270.8|1271.7|1270.5|7
1639133700000|2021-12-10 10:55:00|1271.8|1270.6|1271.8|1270.6|1272|1270.8|1271.8|1270.6|11
1639134000000|2021-12-10 11:00:00|1271.9|1270.7|1271.8|1270.6|1272|1270.8|1271.6|1270.4|5
1639134300000|2021-12-10 11:05:00|1271.7|1270.5|1271.8|1270.6|1272|1270.8|1271.5|1270.3|19
1639134600000|2021-12-10 11:10:00|1271.9|1270.7|1270.9|1269.7|1271.9|1270.7|1270.8|1269.6|112
1639134900000|2021-12-10 11:15:00|1271|1269.8|1271.2|1270|1271.3|1270.1|1270.8|1269.6|10
1639135200000|2021-12-10 11:20:00|1271.1|1269.9|1271.2|1270|1271.7|1270.5|1270.8|1269.6|22
1639135500000|2021-12-10 11:25:00|1271.3|1270.1|1271.2|1270|1271.3|1270.1|1270.9|1269.7|45
1639135800000|2021-12-10 11:30:00|1271.1|1269.9|1270.7|1269.5|1271.1|1269.9|1270.6|1269.4|12
1639136100000|2021-12-10 11:35:00|1270.8|1269.6|1270.8|1269.6|1270.8|1269.6|1270.5|1269.3|36
1639136400000|2021-12-10 11:40:00|1270.7|1269.5|1270.8|1269.6|1270.9|1269.7|1270.5|1269.3|10
1639136700000|2021-12-10 11:45:00|1270.9|1269.7|1270.8|1269.6|1270.9|1269.7|1270.6|1269.4|9
1639137000000|2021-12-10 11:50:00|1270.9|1269.7|1271.1|1269.9|1271.2|1270|1270.8|1269.6|2
1639137300000|2021-12-10 11:55:00|1271|1269.8|1271.1|1269.9|1271.4|1270.2|1270.7|1269.5|16
1639137600000|2021-12-10 12:00:00|1271|1269.8|1271.4|1270.2|1271.5|1270.3|1271|1269.8|5
1639137900000|2021-12-10 12:05:00|1271.3|1270.1|1271.3|1270.1|1271.4|1270.2|1271.3|1270.1|1
1639138200000|2021-12-10 12:10:00|1271.1|1269.9|1271.5|1270.3|1271.6|1270.4|1271|1269.8|10
1639138500000|2021-12-10 12:15:00|1271.6|1270.4|1272.5|1271.3|1272.7|1271.5|1271.6|1270.4|43
1639138800000|2021-12-10 12:20:00|1272.3|1271.1|1272.4|1271.2|1272.5|1271.3|1272.3|1271.1|21
1639139100000|2021-12-10 12:25:00|1272.5|1271.3|1272.3|1271.1|1272.6|1271.4|1272.3|1271.1|11
1639139400000|2021-12-10 12:30:00|1272.1|1270.9|1272.4|1271.2|1272.5|1271.3|1272|1270.8|29
1639139700000|2021-12-10 12:35:00|1272.5|1271.3|1272.4|1271.2|1272.5|1271.3|1272|1270.8|47
1639140000000|2021-12-10 12:40:00|1272.3|1271.1|1272.2|1271|1272.4|1271.2|1272.1|1270.9|20
1639140300000|2021-12-10 12:45:00|1272.4|1271.2|1272.5|1271.3|1272.7|1271.5|1272.1|1270.9|87
1639140600000|2021-12-10 12:50:00|1272.4|1271.2|1272.4|1271.2|1272.6|1271.4|1271.9|1270.7|56
1639140900000|2021-12-10 12:55:00|1272.5|1271.3|1272.6|1271.4|1272.8|1271.6|1272.2|1271|72
1639141200000|2021-12-10 13:00:00|1272.7|1271.5|1272|1270.8|1272.7|1271.5|1271.7|1270.5|64
1639141500000|2021-12-10 13:05:00|1271.9|1270.7|1270.2|1269|1271.9|1270.7|1270.1|1268.9|101
1639141800000|2021-12-10 13:10:00|1270.4|1269.2|1270.4|1269.2|1270.7|1269.5|1270|1268.8|39
1639142100000|2021-12-10 13:15:00|1270.5|1269.3|1270.8|1269.6|1270.8|1269.6|1270|1268.8|73
1639142400000|2021-12-10 13:20:00|1270.7|1269.5|1271.4|1270.2|1271.5|1270.3|1270.5|1269.3|49
1639142700000|2021-12-10 13:25:00|1271|1269.8|1270.8|1269.6|1271.3|1270.1|1270.4|1269.2|40
1639143000000|2021-12-10 13:30:00|1270.7|1269.5|1274|1272.8|1274.3|1273.1|1270.7|1269.5|1171
1639143300000|2021-12-10 13:35:00|1274.1|1272.9|1274.7|1273.5|1274.8|1273.6|1274|1272.8|180
1639143600000|2021-12-10 13:40:00|1274.6|1273.4|1274.4|1273.2|1274.7|1273.5|1274.2|1273|240
1639146600000|2021-12-10 14:30:00|1274.6|1273.4|1273.2|1272|1278.4|1277.2|1273|1271.8|2725
1639146900000|2021-12-10 14:35:00|1273.4|1272.2|1275.4|1274.2|1276.7|1275.5|1272.8|1271.6|1508
1639147200000|2021-12-10 14:40:00|1275.7|1274.5|1279.2|1278|1279.3|1278.1|1275.3|1274.1|1143
1639147500000|2021-12-10 14:45:00|1279.1|1277.9|1278.5|1277.3|1282.4|1281.2|1278.5|1277.3|2200
1639147800000|2021-12-10 14:50:00|1278.7|1277.5|1278.5|1277.3|1279.5|1278.3|1277.5|1276.3|2370
1639148100000|2021-12-10 14:55:00|1278.3|1277.1|1277|1275.8|1278.5|1277.3|1276.5|1275.3|3292
1639148400000|2021-12-10 15:00:00|1276.9|1275.7|1278.4|1277.2|1278.4|1277.2|1276.4|1275.2|1503
1639148700000|2021-12-10 15:05:00|1278.5|1277.3|1277.6|1276.4|1278.5|1277.3|1277|1275.8|328
1639149000000|2021-12-10 15:10:00|1277.8|1276.6|1278.1|1276.9|1278.3|1277.1|1277.1|1275.9|287
1639149300000|2021-12-10 15:15:00|1278|1276.8|1277.8|1276.6|1279.3|1278.1|1277.8|1276.6|1292
1639149600000|2021-12-10 15:20:00|1278.1|1276.9|1278.3|1277.1|1279.6|1278.4|1277.6|1276.4|552
1639149900000|2021-12-10 15:25:00|1278.4|1277.2|1276.1|1274.9|1278.5|1277.3|1276.1|1274.9|565
1639150200000|2021-12-10 15:30:00|1276.2|1275|1276.3|1275.1|1276.8|1275.6|1275.8|1274.6|376
1639150500000|2021-12-10 15:35:00|1276.2|1275|1272.8|1271.6|1276.3|1275.1|1272.3|1271.1|993
1639150800000|2021-12-10 15:40:00|1272.6|1271.4|1272|1270.8|1273.6|1272.4|1271.7|1270.5|618
1639151100000|2021-12-10 15:45:00|1271.9|1270.7|1271.2|1270|1273.4|1272.2|1271.1|1269.9|703
1639151400000|2021-12-10 15:50:00|1271.1|1269.9|1273.2|1272|1273.2|1272|1271|1269.8|443
1639151700000|2021-12-10 15:55:00|1273.3|1272.1|1273.3|1272.1|1273.5|1272.3|1272.7|1271.5|347
1639152000000|2021-12-10 16:00:00|1273.4|1272.2|1273.7|1272.5|1274.2|1273|1273.3|1272.1|329
1639152300000|2021-12-10 16:05:00|1273.6|1272.4|1271.6|1270.4|1273.7|1272.5|1271|1269.8|456
1639152600000|2021-12-10 16:10:00|1271.7|1270.5|1272|1270.8|1272.5|1271.3|1271.5|1270.3|362
1639152900000|2021-12-10 16:15:00|1271.9|1270.7|1274.1|1272.9|1274.2|1273|1271.9|1270.7|520
1639153200000|2021-12-10 16:20:00|1274.2|1273|1274.8|1273.6|1275.8|1274.6|1274.1|1272.9|2168
1639153500000|2021-12-10 16:25:00|1274.9|1273.7|1275.6|1274.4|1276.1|1274.9|1274.6|1273.4|872
1639153800000|2021-12-10 16:30:00|1275.7|1274.5|1275.1|1273.9|1276.6|1275.4|1274.9|1273.7|249
1639154100000|2021-12-10 16:35:00|1275|1273.8|1275.8|1274.6|1275.8|1274.6|1274.7|1273.5|184
1639154400000|2021-12-10 16:40:00|1275.9|1274.7|1274.1|1272.9|1276.1|1274.9|1273.9|1272.7|958
1639154700000|2021-12-10 16:45:00|1274.2|1273|1273.9|1272.7|1274.4|1273.2|1273.7|1272.5|337
1639155000000|2021-12-10 16:50:00|1274|1272.8|1275.8|1274.6|1276.1|1274.9|1273.9|1272.7|952
1639155300000|2021-12-10 16:55:00|1275.6|1274.4|1276.3|1275.1|1276.4|1275.2|1275.2|1274|1467
1639155600000|2021-12-10 17:00:00|1276.4|1275.2|1275.9|1274.7|1277|1275.8|1275.2|1274|1644
1639155900000|2021-12-10 17:05:00|1276|1274.8|1276.3|1275.1|1276.7|1275.5|1275.5|1274.3|1377
1639156200000|2021-12-10 17:10:00|1276.5|1275.3|1276.8|1275.6|1277.3|1276.1|1276.2|1275|524
1639156500000|2021-12-10 17:15:00|1277|1275.8|1276.5|1275.3|1277|1275.8|1276.3|1275.1|712
1639156800000|2021-12-10 17:20:00|1276.4|1275.2|1277.5|1276.3|1277.5|1276.3|1275.4|1274.2|595
1639157100000|2021-12-10 17:25:00|1277.3|1276.1|1275.8|1274.6|1277.5|1276.3|1275.8|1274.6|692
1639157400000|2021-12-10 17:30:00|1276|1274.8|1275.6|1274.4|1276.8|1275.6|1275.3|1274.1|247
1639157700000|2021-12-10 17:35:00|1275.8|1274.6|1275.5|1274.3|1276.1|1274.9|1275.1|1273.9|1580
1639158000000|2021-12-10 17:40:00|1275.6|1274.4|1275.7|1274.5|1276.3|1275.1|1275.3|1274.1|281
1639158300000|2021-12-10 17:45:00|1275.9|1274.7|1276.7|1275.5|1276.9|1275.7|1275.9|1274.7|273
1639158600000|2021-12-10 17:50:00|1276.4|1275.2|1274.8|1273.6|1276.9|1275.7|1274.7|1273.5|338
1639158900000|2021-12-10 17:55:00|1274.9|1273.7|1274.6|1273.4|1275.2|1274|1273.8|1272.6|433
1639159200000|2021-12-10 18:00:00|1274.7|1273.5|1274.1|1272.9|1274.9|1273.7|1273.8|1272.6|278
1639159500000|2021-12-10 18:05:00|1274|1272.8|1274.3|1273.1|1274.6|1273.4|1273.8|1272.6|393
1639159800000|2021-12-10 18:10:00|1274.4|1273.2|1274.8|1273.6|1274.8|1273.6|1273.3|1272.1|252
1639160100000|2021-12-10 18:15:00|1275|1273.8|1273.8|1272.6|1275|1273.8|1273.8|1272.6|646
1639160400000|2021-12-10 18:20:00|1274.1|1272.9|1272.8|1271.6|1274.1|1272.9|1272.8|1271.6|352
1639160700000|2021-12-10 18:25:00|1272.9|1271.7|1273.3|1272.1|1273.5|1272.3|1272.6|1271.4|222
1639161000000|2021-12-10 18:30:00|1273.4|1272.2|1272.6|1271.4|1273.7|1272.5|1272.6|1271.4|219
1639161300000|2021-12-10 18:35:00|1272.7|1271.5|1273.2|1272|1273.6|1272.4|1272.6|1271.4|459
1639161600000|2021-12-10 18:40:00|1273.1|1271.9|1274.1|1272.9|1274.6|1273.4|1272.8|1271.6|482
1639161900000|2021-12-10 18:45:00|1273.8|1272.6|1274.5|1273.3|1274.5|1273.3|1273.1|1271.9|343
1639162200000|2021-12-10 18:50:00|1274.6|1273.4|1274.8|1273.6|1275|1273.8|1274.2|1273|295
1639162500000|2021-12-10 18:55:00|1274.7|1273.5|1274.6|1273.4|1275.6|1274.4|1274.3|1273.1|340
1639162800000|2021-12-10 19:00:00|1274.5|1273.3|1273.5|1272.3|1275.1|1273.9|1273|1271.8|550
1639163100000|2021-12-10 19:05:00|1273.7|1272.5|1272.2|1271|1274.5|1273.3|1272.1|1270.9|977
1639163400000|2021-12-10 19:10:00|1272.3|1271.1|1273.4|1272.2|1273.7|1272.5|1271.7|1270.5|2160
1639163700000|2021-12-10 19:15:00|1273.3|1272.1|1273.4|1272.2|1273.7|1272.5|1272.7|1271.5|1400
1639357200000|2021-12-13 01:00:00|1275.6|1274.4|1272.8|1271.6|1276.6|1275.4|1272.7|1271.5|411
1639357500000|2021-12-13 01:05:00|1272.9|1271.7|1270.2|1269|1272.9|1271.7|1270.2|1269|268
1639357800000|2021-12-13 01:10:00|1270.4|1269.2|1272|1270.8|1272.1|1270.9|1270.4|1269.2|104
1639358100000|2021-12-13 01:15:00|1271.9|1270.7|1273.4|1272.2|1273.6|1272.4|1271.9|1270.7|125
1639358400000|2021-12-13 01:20:00|1273.5|1272.3|1274|1272.8|1274|1272.8|1273.1|1271.9|80
1639358700000|2021-12-13 01:25:00|1273.9|1272.7|1274.6|1273.4|1274.9|1273.7|1273.9|1272.7|60
1639359000000|2021-12-13 01:30:00|1274.5|1273.3|1274.6|1273.4|1274.8|1273.6|1274|1272.8|50
1639359300000|2021-12-13 01:35:00|1274.7|1273.5|1273.9|1272.7|1274.7|1273.5|1273.8|1272.6|56
1639359600000|2021-12-13 01:40:00|1274.1|1272.9|1274.3|1273.1|1274.3|1273.1|1273.8|1272.6|28
1639359900000|2021-12-13 01:45:00|1274.4|1273.2|1274.8|1273.6|1274.9|1273.7|1274.2|1273|29
1639360200000|2021-12-13 01:50:00|1274.9|1273.7|1274.3|1273.1|1274.9|1273.7|1274|1272.8|32
1639360500000|2021-12-13 01:55:00|1274.2|1273|1273.8|1272.6|1274.5|1273.3|1273.8|1272.6|48
1639360800000|2021-12-13 02:00:00|1273.7|1272.5|1273.4|1272.2|1273.9|1272.7|1273.1|1271.9|82
1639361100000|2021-12-13 02:05:00|1273.3|1272.1|1273.1|1271.9|1273.8|1272.6|1273.1|1271.9|41
1639361400000|2021-12-13 02:10:00|1273.2|1272|1272.6|1271.4|1273.2|1272|1272.6|1271.4|79
1639361700000|2021-12-13 02:15:00|1272.4|1271.2|1272.4|1271.2|1272.7|1271.5|1272.2|1271|43
1639362000000|2021-12-13 02:20:00|1272.5|1271.3|1272.4|1271.2|1272.6|1271.4|1272.4|1271.2|10
1639362300000|2021-12-13 02:25:00|1272.2|1271|1272.6|1271.4|1272.6|1271.4|1272.2|1271|8
1639362600000|2021-12-13 02:30:00|1272.7|1271.5|1272.5|1271.3|1272.7|1271.5|1272.4|1271.2|119
1639362900000|2021-12-13 02:35:00|1272.4|1271.2|1273.6|1272.4|1273.9|1272.7|1272.4|1271.2|43
1639363200000|2021-12-13 02:40:00|1273.4|1272.2|1272.8|1271.6|1273.4|1272.2|1272.7|1271.5|21
1639363500000|2021-12-13 02:45:00|1272.9|1271.7|1272.8|1271.6|1273|1271.8|1272.5|1271.3|20
1639363800000|2021-12-13 02:50:00|1272.9|1271.7|1272.8|1271.6|1273|1271.8|1272.5|1271.3|10
1639364100000|2021-12-13 02:55:00|1272.9|1271.7|1272.8|1271.6|1273|1271.8|1272.7|1271.5|10
1639364400000|2021-12-13 03:00:00|1272.9|1271.7|1272.5|1271.3|1273|1271.8|1272.4|1271.2|18
1639364700000|2021-12-13 03:05:00|1272.4|1271.2|1272.9|1271.7|1273.1|1271.9|1272.4|1271.2|19
1639365000000|2021-12-13 03:10:00|1272.8|1271.6|1272.8|1271.6|1272.9|1271.7|1272.5|1271.3|18
1639365300000|2021-12-13 03:15:00|1272.9|1271.7|1273.4|1272.2|1273.4|1272.2|1272.6|1271.4|22
1639365600000|2021-12-13 03:20:00|1273.5|1272.3|1273.4|1272.2|1273.6|1272.4|1273.3|1272.1|13
1639365900000|2021-12-13 03:25:00|1273.3|1272.1|1273.6|1272.4|1273.9|1272.7|1273.3|1272.1|35
1639366200000|2021-12-13 03:30:00|1273.5|1272.3|1273.4|1272.2|1273.5|1272.3|1273.4|1272.2|7
1639366500000|2021-12-13 03:35:00|1273.2|1272|1272.6|1271.4|1273.2|1272|1272.6|1271.4|7
1639366800000|2021-12-13 03:40:00|||||||||6
1639367100000|2021-12-13 03:45:00|1272.5|1271.3|1272.4|1271.2|1272.5|1271.3|1272.4|1271.2|5
1639367400000|2021-12-13 03:50:00|1272.6|1271.4|1272.9|1271.7|1272.9|1271.7|1272.4|1271.2|32
1639367700000|2021-12-13 03:55:00|1273|1271.8|1273.3|1272.1|1273.7|1272.5|1273|1271.8|156
1639368000000|2021-12-13 04:00:00|1273.4|1272.2|1273.4|1272.2|1273.6|1272.4|1273.3|1272.1|17
1639368300000|2021-12-13 04:05:00|||||||||3
1639368600000|2021-12-13 04:10:00|1273.3|1272.1|1273.1|1271.9|1273.4|1272.2|1273.1|1271.9|6
1639368900000|2021-12-13 04:15:00|1273|1271.8|1273|1271.8|1273.1|1271.9|1272.9|1271.7|9
1639369200000|2021-12-13 04:20:00|1273.1|1271.9|1272.9|1271.7|1273.1|1271.9|1272.8|1271.6|50
1639369500000|2021-12-13 04:25:00|1272.8|1271.6|1272.6|1271.4|1272.9|1271.7|1272.5|1271.3|17
1639369800000|2021-12-13 04:30:00|1272.5|1271.3|1272.5|1271.3|1272.6|1271.4|1272.4|1271.2|2
1639370100000|2021-12-13 04:35:00|1272.4|1271.2|1272.4|1271.2|1272.6|1271.4|1272.3|1271.1|6
1639370400000|2021-12-13 04:40:00|1272.3|1271.1|1272.6|1271.4|1272.6|1271.4|1272.3|1271.1|9
1639370700000|2021-12-13 04:45:00|1272.5|1271.3|1272.4|1271.2|1272.5|1271.3|1272.4|1271.2|3
1639371000000|2021-12-13 04:50:00|1272.5|1271.3|1272.4|1271.2|1272.5|1271.3|1272.4|1271.2|3
1639371300000|2021-12-13 04:55:00|1272.5|1271.3|1272.3|1271.1|1272.5|1271.3|1272|1270.8|22
1639371600000|2021-12-13 05:00:00|1272.2|1271|1272.3|1271.1|1272.3|1271.1|1272.2|1271|5
1639371900000|2021-12-13 05:05:00|1272.2|1271|1272.1|1270.9|1272.4|1271.2|1272.1|1270.9|2
1639372200000|2021-12-13 05:10:00|1271.9|1270.7|1271.9|1270.7|1271.9|1270.7|1271.9|1270.7|12
1639372500000|2021-12-13 05:15:00|1272.1|1270.9|1272.5|1271.3|1272.6|1271.4|1272.1|1270.9|24
1639372800000|2021-12-13 05:20:00|1272.4|1271.2|1272.3|1271.1|1272.4|1271.2|1272.1|1270.9|5
1639373100000|2021-12-13 05:25:00|1272.2|1271|1272.1|1270.9|1272.2|1271|1271.9|1270.7|2
1639373400000|2021-12-13 05:30:00|1272.6|1271.4|1272.8|1271.6|1273.4|1272.2|1272.6|1271.4|115
1639373700000|2021-12-13 05:35:00|1272.9|1271.7|1272.5|1271.3|1273|1271.8|1272.1|1270.9|15
1639374000000|2021-12-13 05:40:00|1272.6|1271.4|1272.1|1270.9|1272.6|1271.4|1272|1270.8|21
1639374300000|2021-12-13 05:45:00|1272.4|1271.2|1272.9|1271.7|1273.3|1272.1|1272.4|1271.2|103
1639374600000|2021-12-13 05:50:00|1273|1271.8|1273.3|1272.1|1273.4|1272.2|1272.9|1271.7|9
1639374900000|2021-12-13 05:55:00|1273.2|1272|1272.9|1271.7|1273.2|1272|1272.9|1271.7|2
1639375200000|2021-12-13 06:00:00|1273.1|1271.9|1272.9|1271.7|1273.1|1271.9|1272.8|1271.6|8
1639375500000|2021-12-13 06:05:00|1272.8|1271.6|1272.5|1271.3|1272.9|1271.7|1272.2|1271|22
1639375800000|2021-12-13 06:10:00|1272.4|1271.2|1271.7|1270.5|1272.5|1271.3|1271.6|1270.4|21
1639376100000|2021-12-13 06:15:00|1271.8|1270.6|1271.7|1270.5|1272|1270.8|1271.3|1270.1|24
1639376400000|2021-12-13 06:20:00|1271.6|1270.4|1272.1|1270.9|1272.1|1270.9|1271.6|1270.4|17
1639376700000|2021-12-13 06:25:00|1271.9|1270.7|1271.9|1270.7|1272.1|1270.9|1271.6|1270.4|15
1639377000000|2021-12-13 06:30:00|1271.8|1270.6|1272.7|1271.5|1272.7|1271.5|1271.8|1270.6|27
1639377300000|2021-12-13 06:35:00|1272.6|1271.4|1272.3|1271.1|1272.7|1271.5|1272.1|1270.9|15
1639377600000|2021-12-13 06:40:00|1272.4|1271.2|1272.4|1271.2|1272.5|1271.3|1272.3|1271.1|4
1639377900000|2021-12-13 06:45:00|1272.5|1271.3|1272.2|1271|1272.5|1271.3|1271.9|1270.7|23
1639378200000|2021-12-13 06:50:00|1272.1|1270.9|1271.5|1270.3|1272.2|1271|1271.4|1270.2|4
1639378500000|2021-12-13 06:55:00|1271.4|1270.2|1270.7|1269.5|1271.4|1270.2|1270.4|1269.2|52
1639378800000|2021-12-13 07:00:00|1270.8|1269.6|1270.8|1269.6|1271|1269.8|1270.4|1269.2|32
1639379100000|2021-12-13 07:05:00|1270.9|1269.7|1270.7|1269.5|1271.2|1270|1270.6|1269.4|19
1639379400000|2021-12-13 07:10:00|1270.6|1269.4|1270.3|1269.1|1270.7|1269.5|1270.2|1269|23
1639379700000|2021-12-13 07:15:00|1270.2|1269|1270.3|1269.1|1270.5|1269.3|1270.2|1269|17
1639380000000|2021-12-13 07:20:00|1270.2|1269|1270.2|1269|1270.5|1269.3|1270.2|1269|14
1639380300000|2021-12-13 07:25:00|1270.7|1269.5|1270|1268.8|1271.1|1269.9|1269.9|1268.7|113
1639380600000|2021-12-13 07:30:00|1269.9|1268.7|1269.5|1268.3|1270|1268.8|1269.3|1268.1|61
1639380900000|2021-12-13 07:35:00|1269.6|1268.4|1269.8|1268.6|1269.8|1268.6|1269.3|1268.1|23
1639381200000|2021-12-13 07:40:00|1269.7|1268.5|1269.1|1267.9|1269.8|1268.6|1269.1|1267.9|61
1639381500000|2021-12-13 07:45:00|1269.3|1268.1|1269.7|1268.5|1269.7|1268.5|1269.1|1267.9|62
1639381800000|2021-12-13 07:50:00|1269.6|1268.4|1269.2|1268|1269.6|1268.4|1269.1|1267.9|37
1639382100000|2021-12-13 07:55:00|1269.3|1268.1|1269.5|1268.3|1269.9|1268.7|1269.1|1267.9|95
1639382400000|2021-12-13 08:00:00|1269.6|1268.4|1269.4|1268.2|1269.6|1268.4|1268.9|1267.7|44
1639382700000|2021-12-13 08:05:00|1269.6|1268.4|1268.9|1267.7|1269.6|1268.4|1268.9|1267.7|26
1639383000000|2021-12-13 08:10:00|1269.2|1268|1269.4|1268.2|1269.4|1268.2|1268.9|1267.7|28
1639383300000|2021-12-13 08:15:00|1269.1|1267.9|1268.6|1267.4|1269.1|1267.9|1268.5|1267.3|14
1639383600000|2021-12-13 08:20:00|1269.1|1267.9|1269.1|1267.9|1269.1|1267.9|1269|1267.8|12
1639383900000|2021-12-13 08:25:00|1268.9|1267.7|1268.9|1267.7|1269.1|1267.9|1268.9|1267.7|31
1639384200000|2021-12-13 08:30:00|1268.6|1267.4|1269|1267.8|1269.1|1267.9|1268.4|1267.2|38
1639384500000|2021-12-13 08:35:00|1268.9|1267.7|1268.4|1267.2|1268.9|1267.7|1268.1|1266.9|30
1639384800000|2021-12-13 08:40:00|1268.5|1267.3|1268|1266.8|1268.5|1267.3|1267.9|1266.7|90
1639385100000|2021-12-13 08:45:00|1268.1|1266.9|1268|1266.8|1268.4|1267.2|1267.9|1266.7|26
1639385400000|2021-12-13 08:50:00|1267.9|1266.7|1268.2|1267|1268.4|1267.2|1267.2|1266|60
1639385700000|2021-12-13 08:55:00|1268.1|1266.9|1268.4|1267.2|1268.4|1267.2|1267.8|1266.6|16
1639386000000|2021-12-13 09:00:00|1268.3|1267.1|1268|1266.8|1268.3|1267.1|1267.4|1266.2|78
1639386300000|2021-12-13 09:05:00|1267.9|1266.7|1268.1|1266.9|1268.9|1267.7|1267.9|1266.7|36
1639386600000|2021-12-13 09:10:00|1268.4|1267.2|1268.8|1267.6|1268.9|1267.7|1268.3|1267.1|233
1639386900000|2021-12-13 09:15:00|1268.9|1267.7|1268|1266.8|1268.9|1267.7|1267.9|1266.7|54
1639387200000|2021-12-13 09:20:00|1268.1|1266.9|1268.1|1266.9|1268.3|1267.1|1267.9|1266.7|35
1639387500000|2021-12-13 09:25:00|1268|1266.8|1268|1266.8|1268.2|1267|1267.9|1266.7|20
1639387800000|2021-12-13 09:30:00|1268.1|1266.9|1268|1266.8|1268.6|1267.4|1268|1266.8|10
1639388100000|2021-12-13 09:35:00|1268.1|1266.9|1268.4|1267.2|1268.5|1267.3|1268|1266.8|9
1639388400000|2021-12-13 09:40:00|1268.2|1267|1268.5|1267.3|1268.8|1267.6|1268.1|1266.9|58
1639388700000|2021-12-13 09:45:00|1268.7|1267.5|1268.8|1267.6|1268.8|1267.6|1268|1266.8|24
1639389000000|2021-12-13 09:50:00|1268.7|1267.5|1268.8|1267.6|1268.9|1267.7|1268.5|1267.3|27
1639389300000|2021-12-13 09:55:00|1268.9|1267.7|1268.5|1267.3|1268.9|1267.7|1268.5|1267.3|9
1639389600000|2021-12-13 10:00:00|1268.8|1267.6|1268.9|1267.7|1269|1267.8|1268.5|1267.3|30
1639389900000|2021-12-13 10:05:00|1269|1267.8|1268|1266.8|1269|1267.8|1268|1266.8|32
1639390200000|2021-12-13 10:10:00|1267.6|1266.4|1267.6|1266.4|1267.9|1266.7|1267.3|1266.1|34
1639390500000|2021-12-13 10:15:00|1267.5|1266.3|1268|1266.8|1268|1266.8|1267.4|1266.2|27
1639390800000|2021-12-13 10:20:00|1267.9|1266.7|1267.3|1266.1|1268.5|1267.3|1267.3|1266.1|21
1639391100000|2021-12-13 10:25:00|1267.2|1266|1266.9|1265.7|1267.4|1266.2|1266.6|1265.4|51
1639391400000|2021-12-13 10:30:00|1267|1265.8|1267.3|1266.1|1267.5|1266.3|1266.7|1265.5|19
1639391700000|2021-12-13 10:35:00|1267.4|1266.2|1267.5|1266.3|1267.6|1266.4|1267.1|1265.9|16
1639392000000|2021-12-13 10:40:00|1267.4|1266.2|1267.9|1266.7|1268.1|1266.9|1267.2|1266|148
1639392300000|2021-12-13 10:45:00|1267.6|1266.4|1267.6|1266.4|1267.9|1266.7|1267.4|1266.2|76
1639392600000|2021-12-13 10:50:00|1267.7|1266.5|1267.9|1266.7|1267.9|1266.7|1267.5|1266.3|13
1639392900000|2021-12-13 10:55:00|1267.7|1266.5|1268.7|1267.5|1268.7|1267.5|1267.7|1266.5|15
1639393200000|2021-12-13 11:00:00|1268.6|1267.4|1268.1|1266.9|1268.6|1267.4|1267.6|1266.4|73
1639393500000|2021-12-13 11:05:00|1267.5|1266.3|1266.7|1265.5|1267.5|1266.3|1266.6|1265.4|31
1639393800000|2021-12-13 11:10:00|1266.6|1265.4|1267.4|1266.2|1267.4|1266.2|1266.6|1265.4|15
1639394100000|2021-12-13 11:15:00|1267.2|1266|1267.4|1266.2|1267.7|1266.5|1267.1|1265.9|17
1639394400000|2021-12-13 11:20:00|1267.3|1266.1|1266.9|1265.7|1267.3|1266.1|1266.5|1265.3|71
1639394700000|2021-12-13 11:25:00|1267|1265.8|1267.4|1266.2|1267.4|1266.2|1266.8|1265.6|16
1639395000000|2021-12-13 11:30:00|1267.3|1266.1|1267|1265.8|1267.4|1266.2|1267|1265.8|52
1639395300000|2021-12-13 11:35:00|1266.6|1265.4|1266.1|1264.9|1266.9|1265.7|1266.1|1264.9|52
1639395600000|2021-12-13 11:40:00|1265.9|1264.7|1264.8|1263.6|1265.9|1264.7|1264.5|1263.3|162
1639395900000|2021-12-13 11:45:00|1264.6|1263.4|1265.3|1264.1|1265.5|1264.3|1264.6|1263.4|37
1639396200000|2021-12-13 11:50:00|1265.2|1264|1265|1263.8|1265.9|1264.7|1264.9|1263.7|117
1639396500000|2021-12-13 11:55:00|1265.1|1263.9|1264.6|1263.4|1265.1|1263.9|1264.5|1263.3|62
1639396800000|2021-12-13 12:00:00|1264.5|1263.3|1265.4|1264.2|1266.1|1264.9|1264.4|1263.2|178
1639397100000|2021-12-13 12:05:00|1265.5|1264.3|1265.6|1264.4|1266.2|1265|1265.1|1263.9|172
1639397400000|2021-12-13 12:10:00|1265.5|1264.3|1265.3|1264.1|1265.7|1264.5|1265.3|1264.1|30
1639397700000|2021-12-13 12:15:00|1265.5|1264.3|1263.8|1262.6|1265.5|1264.3|1263.8|1262.6|95
1639398000000|2021-12-13 12:20:00|1263.9|1262.7|1263.8|1262.6|1264.1|1262.9|1263.6|1262.4|71
1639398300000|2021-12-13 12:25:00|1263.6|1262.4|1264.3|1263.1|1264.7|1263.5|1263.6|1262.4|66
1639398600000|2021-12-13 12:30:00|1264.4|1263.2|1263.7|1262.5|1264.6|1263.4|1263.6|1262.4|45
1639398900000|2021-12-13 12:35:00|1263.8|1262.6|1264.5|1263.3|1264.6|1263.4|1263.8|1262.6|33
1639399200000|2021-12-13 12:40:00|1264.6|1263.4|1264|1262.8|1264.6|1263.4|1263.6|1262.4|81
1639399500000|2021-12-13 12:45:00|1264.1|1262.9|1264.8|1263.6|1264.9|1263.7|1263.8|1262.6|48
1639399800000|2021-12-13 12:50:00|1264.7|1263.5|1264.5|1263.3|1264.9|1263.7|1264.4|1263.2|28
1639400100000|2021-12-13 12:55:00|1264.6|1263.4|1264.7|1263.5|1264.8|1263.6|1264.3|1263.1|40
1639400400000|2021-12-13 13:00:00|1264.5|1263.3|1265|1263.8|1265.4|1264.2|1264.4|1263.2|82
1639400700000|2021-12-13 13:05:00|1264.9|1263.7|1265.8|1264.6|1265.9|1264.7|1264.4|1263.2|116
1639401000000|2021-12-13 13:10:00|1265.9|1264.7|1266|1264.8|1266.1|1264.9|1265.1|1263.9|96
1639401300000|2021-12-13 13:15:00|1265.9|1264.7|1266.1|1264.9|1266.1|1264.9|1265.6|1264.4|80
1639401600000|2021-12-13 13:20:00|1265.9|1264.7|1266.4|1265.2|1266.4|1265.2|1265.8|1264.6|89
1639401900000|2021-12-13 13:25:00|1266.3|1265.1|1266.3|1265.1|1266.8|1265.6|1265.6|1264.4|93
1639402200000|2021-12-13 13:30:00|1266.4|1265.2|1265.9|1264.7|1266.4|1265.2|1265.9|1264.7|39
1639402500000|2021-12-13 13:35:00|1266|1264.8|1266.3|1265.1|1266.3|1265.1|1265.5|1264.3|74
1639402800000|2021-12-13 13:40:00|1266.1|1264.9|1266.6|1265.4|1266.8|1265.6|1265.8|1264.6|118
1639405800000|2021-12-13 14:30:00|1268.2|1267|1263|1261.8|1268.6|1267.4|1262.7|1261.5|2149
1639406100000|2021-12-13 14:35:00|1263.1|1261.9|1259.4|1258.2|1263.9|1262.7|1258.8|1257.6|1701
1639406400000|2021-12-13 14:40:00|1259.2|1258|1260.1|1258.9|1260.6|1259.4|1259.1|1257.9|1295
1639406700000|2021-12-13 14:45:00|1259.9|1258.7|1260.8|1259.6|1261.6|1260.4|1258.2|1257|1701
1639407000000|2021-12-13 14:50:00|1260.7|1259.5|1258.2|1257|1260.9|1259.7|1256.5|1255.3|2128
1639407300000|2021-12-13 14:55:00|1258|1256.8|1259.4|1258.2|1259.4|1258.2|1258|1256.8|669
1639407600000|2021-12-13 15:00:00|1259.3|1258.1|1257.3|1256.1|1259.3|1258.1|1257|1255.8|769
1639407900000|2021-12-13 15:05:00|1257.1|1255.9|1258.1|1256.9|1258.4|1257.2|1257.1|1255.9|982
1639408200000|2021-12-13 15:10:00|1257.9|1256.7|1258.9|1257.7|1259.1|1257.9|1257.8|1256.6|1096
1639408500000|2021-12-13 15:15:00|1259.1|1257.9|1258.6|1257.4|1259.1|1257.9|1257.6|1256.4|1007
1639408800000|2021-12-13 15:20:00|1258.5|1257.3|1258.1|1256.9|1259.1|1257.9|1257.9|1256.7|354
1639409100000|2021-12-13 15:25:00|1257.8|1256.6|1257.9|1256.7|1258.4|1257.2|1257.3|1256.1|288
1639409400000|2021-12-13 15:30:00|1257.8|1256.6|1257.5|1256.3|1258.1|1256.9|1257.1|1255.9|654
1639409700000|2021-12-13 15:35:00|1257.3|1256.1|1258.1|1256.9|1259.1|1257.9|1257.2|1256|1233
1639410000000|2021-12-13 15:40:00|1258|1256.8|1254.8|1253.6|1258.1|1256.9|1254|1252.8|1132
1639410300000|2021-12-13 15:45:00|1254.7|1253.5|1254.7|1253.5|1255.3|1254.1|1254.3|1253.1|3002
1639410600000|2021-12-13 15:50:00|1254.8|1253.6|1255.6|1254.4|1256.1|1254.9|1254.6|1253.4|553
1639410900000|2021-12-13 15:55:00|1255.7|1254.5|1256.6|1255.4|1256.6|1255.4|1255.1|1253.9|402
1639411200000|2021-12-13 16:00:00|1256.5|1255.3|1255.1|1253.9|1257.1|1255.9|1254.8|1253.6|390
1639411500000|2021-12-13 16:05:00|1255|1253.8|1255.3|1254.1|1255.8|1254.6|1254.6|1253.4|437
1639411800000|2021-12-13 16:10:00|1255.4|1254.2|1255.4|1254.2|1255.6|1254.4|1254.7|1253.5|307
1639412100000|2021-12-13 16:15:00|1255.3|1254.1|1256.6|1255.4|1256.6|1255.4|1255|1253.8|596
1639412400000|2021-12-13 16:20:00|1256.5|1255.3|1256.7|1255.5|1257.3|1256.1|1256.2|1255|393
1639412700000|2021-12-13 16:25:00|1256.8|1255.6|1256.9|1255.7|1257.6|1256.4|1255.6|1254.4|437
1639413000000|2021-12-13 16:30:00|1257|1255.8|1256.8|1255.6|1257.5|1256.3|1256.1|1254.9|215
1639413300000|2021-12-13 16:35:00|1256.9|1255.7|1257.9|1256.7|1258.6|1257.4|1256.9|1255.7|1562
1639413600000|2021-12-13 16:40:00|1257.8|1256.6|1257.4|1256.2|1257.9|1256.7|1257.1|1255.9|171
1639413900000|2021-12-13 16:45:00|1257.5|1256.3|1258.4|1257.2|1258.9|1257.7|1257.3|1256.1|259
1639414200000|2021-12-13 16:50:00|1258.1|1256.9|1256.6|1255.4|1258.4|1257.2|1256.5|1255.3|345
1639414500000|2021-12-13 16:55:00|1256.4|1255.2|1255.6|1254.4|1256.4|1255.2|1255.4|1254.2|476
1639414800000|2021-12-13 17:00:00|1255.5|1254.3|1256.1|1254.9|1256.4|1255.2|1255.5|1254.3|210
1639415100000|2021-12-13 17:05:00|1256|1254.8|1253.7|1252.5|1256|1254.8|1253.6|1252.4|619
1639415400000|2021-12-13 17:10:00|1253.6|1252.4|1253.9|1252.7|1254.5|1253.3|1253.4|1252.2|1039
1639415700000|2021-12-13 17:15:00|1254.1|1252.9|1254.5|1253.3|1255.2|1254|1253.9|1252.7|313
1639416000000|2021-12-13 17:20:00|1254.4|1253.2|1253.9|1252.7|1254.7|1253.5|1253.9|1252.7|329
1639416300000|2021-12-13 17:25:00|1253.6|1252.4|1251.5|1250.3|1253.6|1252.4|1251.3|1250.1|706
1639416600000|2021-12-13 17:30:00|1251.7|1250.5|1251.7|1250.5|1252.2|1251|1251.1|1249.9|365
1639416900000|2021-12-13 17:35:00|1251.5|1250.3|1252.6|1251.4|1252.6|1251.4|1251.5|1250.3|350
1639417200000|2021-12-13 17:40:00|1252.5|1251.3|1251.7|1250.5|1252.7|1251.5|1251.7|1250.5|183
1639417500000|2021-12-13 17:45:00|1251.6|1250.4|1251.9|1250.7|1252.2|1251|1251.3|1250.1|297
1639417800000|2021-12-13 17:50:00|1251.7|1250.5|1251.9|1250.7|1253|1251.8|1251.4|1250.2|331
1639418100000|2021-12-13 17:55:00|1251.8|1250.6|1250.7|1249.5|1252.1|1250.9|1250.5|1249.3|359
1639418400000|2021-12-13 18:00:00|1250.8|1249.6|1251.9|1250.7|1252.1|1250.9|1250.8|1249.6|250
1639418700000|2021-12-13 18:05:00|1252|1250.8|1250.1|1248.9|1252.7|1251.5|1250|1248.8|301
1639419000000|2021-12-13 18:10:00|1250.2|1249|1249.5|1248.3|1250.7|1249.5|1249.5|1248.3|487
1639419300000|2021-12-13 18:15:00|1249.7|1248.5|1250.3|1249.1|1250.3|1249.1|1249.5|1248.3|157
1639419600000|2021-12-13 18:20:00|1250.5|1249.3|1250.2|1249|1250.7|1249.5|1249.6|1248.4|232
1639419900000|2021-12-13 18:25:00|1250.5|1249.3|1250.5|1249.3|1250.7|1249.5|1250|1248.8|292
1639420200000|2021-12-13 18:30:00|1250.6|1249.4|1250.6|1249.4|1251.2|1250|1250.5|1249.3|216
1639420500000|2021-12-13 18:35:00|1250.7|1249.5|1251.5|1250.3|1251.5|1250.3|1250.6|1249.4|750
1639420800000|2021-12-13 18:40:00|1251.2|1250|1252.5|1251.3|1252.7|1251.5|1251.2|1250|388
1639421100000|2021-12-13 18:45:00|1252.2|1251|1251.5|1250.3|1252.2|1251|1251.2|1250|552
1639421400000|2021-12-13 18:50:00|1251.3|1250.1|1251.2|1250|1252.1|1250.9|1250.9|1249.7|346
1639421700000|2021-12-13 18:55:00|1251|1249.8|1251.2|1250|1251.4|1250.2|1250.7|1249.5|1235
1639422000000|2021-12-13 19:00:00|1251.5|1250.3|1250.7|1249.5|1251.5|1250.3|1250.5|1249.3|356
1639422300000|2021-12-13 19:05:00|1250.6|1249.4|1250.7|1249.5|1251.2|1250|1250.2|1249|552
1639422600000|2021-12-13 19:10:00|1250.9|1249.7|1250.1|1248.9|1251.4|1250.2|1249.2|1248|2555
1639422900000|2021-12-13 19:15:00|1250.3|1249.1|1250.2|1249|1251.1|1249.9|1250|1248.8|2004
1639443600000|2021-12-14 01:00:00|1251.9|1250.7|1253|1251.8|1253.5|1252.3|1251.1|1249.9|409
1639443900000|2021-12-14 01:05:00|1252.8|1251.6|1252.5|1251.3|1253.4|1252.2|1251.8|1250.6|179
1639444200000|2021-12-14 01:10:00|1252.4|1251.2|1252.8|1251.6|1253.3|1252.1|1252.4|1251.2|420
1639444500000|2021-12-14 01:15:00|1252.6|1251.4|1251.8|1250.6|1252.6|1251.4|1251.8|1250.6|207
1639444800000|2021-12-14 01:20:00|1251.9|1250.7|1252.3|1251.1|1252.5|1251.3|1251.8|1250.6|40
1639445100000|2021-12-14 01:25:00|1252.1|1250.9|1253|1251.8|1253|1251.8|1252.1|1250.9|19
1639445400000|2021-12-14 01:30:00|1253.1|1251.9|1253.2|1252|1253.2|1252|1252.8|1251.6|13
1639445700000|2021-12-14 01:35:00|1253.1|1251.9|1253.8|1252.6|1253.8|1252.6|1253.1|1251.9|80
1639446000000|2021-12-14 01:40:00|1254.3|1253.1|1253.5|1252.3|1254.3|1253.1|1253|1251.8|98
1639446300000|2021-12-14 01:45:00|1253.4|1252.2|1252.3|1251.1|1253.5|1252.3|1252.2|1251|55
1639446600000|2021-12-14 01:50:00|1252.2|1251|1251.6|1250.4|1252.5|1251.3|1251.6|1250.4|44
1639446900000|2021-12-14 01:55:00|1251.8|1250.6|1250.8|1249.6|1251.9|1250.7|1250.6|1249.4|81
1639447200000|2021-12-14 02:00:00|1250.7|1249.5|1250.6|1249.4|1250.8|1249.6|1250.4|1249.2|54
1639447500000|2021-12-14 02:05:00|1250.5|1249.3|1249.9|1248.7|1250.6|1249.4|1249.7|1248.5|68
1639447800000|2021-12-14 02:10:00|1250|1248.8|1249.9|1248.7|1250.3|1249.1|1249.7|1248.5|54
1639448100000|2021-12-14 02:15:00|1250|1248.8|1250|1248.8|1250|1248.8|1249.9|1248.7|92
1639448400000|2021-12-14 02:20:00|1250.1|1248.9|1250.3|1249.1|1250.4|1249.2|1250.1|1248.9|16
1639448700000|2021-12-14 02:25:00|1250.2|1249|1249.5|1248.3|1250.3|1249.1|1249.5|1248.3|70
1639449000000|2021-12-14 02:30:00|1249.4|1248.2|1248.8|1247.6|1249.6|1248.4|1248.6|1247.4|66
1639449300000|2021-12-14 02:35:00|1248.6|1247.4|1247.9|1246.7|1248.9|1247.7|1247.6|1246.4|110
1639449600000|2021-12-14 02:40:00|1247.8|1246.6|1246.7|1245.5|1247.9|1246.7|1246.7|1245.5|188
1639449900000|2021-12-14 02:45:00|1246.6|1245.4|1246.7|1245.5|1247.1|1245.9|1246.5|1245.3|97
1639450200000|2021-12-14 02:50:00|1246.5|1245.3|1245.1|1243.9|1246.7|1245.5|1245|1243.8|72
1639450500000|2021-12-14 02:55:00|1245|1243.8|1245.6|1244.4|1246.3|1245.1|1245|1243.8|97
1639450800000|2021-12-14 03:00:00|1245.5|1244.3|1246.9|1245.7|1247|1245.8|1245.5|1244.3|73
1639451100000|2021-12-14 03:05:00|1246.8|1245.6|1246.9|1245.7|1247.2|1246|1246.8|1245.6|65
1639451400000|2021-12-14 03:10:00|1246.8|1245.6|1246.2|1245|1247|1245.8|1245.9|1244.7|39
1639451700000|2021-12-14 03:15:00|1246.1|1244.9|1245|1243.8|1246.2|1245|1244.9|1243.7|51
1639452000000|2021-12-14 03:20:00|1245.2|1244|1245.4|1244.2|1245.4|1244.2|1245.1|1243.9|64
1639452300000|2021-12-14 03:25:00|1245.3|1244.1|1245.3|1244.1|1245.4|1244.2|1245.2|1244|18
1639452600000|2021-12-14 03:30:00|1245.4|1244.2|1245.4|1244.2|1245.6|1244.4|1245|1243.8|32
1639452900000|2021-12-14 03:35:00|1245.5|1244.3|1245.4|1244.2|1245.6|1244.4|1245|1243.8|21
1639453200000|2021-12-14 03:40:00|1245.5|1244.3|1245.4|1244.2|1245.5|1244.3|1245.4|1244.2|10
1639453500000|2021-12-14 03:45:00|1245.6|1244.4|1245.7|1244.5|1245.8|1244.6|1245.5|1244.3|4
1639453800000|2021-12-14 03:50:00|1245.8|1244.6|1245.5|1244.3|1245.8|1244.6|1245.5|1244.3|6
1639454100000|2021-12-14 03:55:00|1245.4|1244.2|1244.9|1243.7|1245.5|1244.3|1244.8|1243.6|18
1639454400000|2021-12-14 04:00:00|1244.8|1243.6|1245|1243.8|1245.1|1243.9|1244.8|1243.6|36
1639454700000|2021-12-14 04:05:00|1245.2|1244|1244.9|1243.7|1245.2|1244|1244.9|1243.7|18
1639455000000|2021-12-14 04:10:00|1244.7|1243.5|1244.8|1243.6|1245|1243.8|1244.7|1243.5|16
1639455300000|2021-12-14 04:15:00|1245|1243.8|1244.8|1243.6|1245|1243.8|1244.8|1243.6|21
1639455600000|2021-12-14 04:20:00|1244.7|1243.5|1244.8|1243.6|1244.9|1243.7|1244.6|1243.4|4
1639455900000|2021-12-14 04:25:00|1244.7|1243.5|1245.5|1244.3|1245.5|1244.3|1244.5|1243.3|41
1639456200000|2021-12-14 04:30:00|1245.4|1244.2|1245.4|1244.2|1245.5|1244.3|1245.3|1244.1|35
1639456500000|2021-12-14 04:35:00|1245.5|1244.3|1245.4|1244.2|1245.5|1244.3|1245.3|1244.1|10
1639456800000|2021-12-14 04:40:00|1245.3|1244.1|1245|1243.8|1245.4|1244.2|1245|1243.8|4
1639457100000|2021-12-14 04:45:00|1245.1|1243.9|1244.8|1243.6|1245.1|1243.9|1244.7|1243.5|19
1639457400000|2021-12-14 04:50:00|1245|1243.8|1245.1|1243.9|1245.1|1243.9|1245|1243.8|3
1639457700000|2021-12-14 04:55:00|1245|1243.8|1243.4|1242.2|1245|1243.8|1243|1241.8|110
1639458000000|2021-12-14 05:00:00|1243.5|1242.3|1243.8|1242.6|1243.8|1242.6|1243.3|1242.1|31
1639458300000|2021-12-14 05:05:00|1243.9|1242.7|1243.5|1242.3|1243.9|1242.7|1243.5|1242.3|21
1639458600000|2021-12-14 05:10:00|1243.4|1242.2|1243.4|1242.2|1243.5|1242.3|1243.3|1242.1|13
1639458900000|2021-12-14 05:15:00|1243.3|1242.1|1243.3|1242.1|1243.5|1242.3|1243.3|1242.1|8
1639459200000|2021-12-14 05:20:00|1243.4|1242.2|1243.5|1242.3|1243.8|1242.6|1243.4|1242.2|47
1639459500000|2021-12-14 05:25:00|1243.6|1242.4|1243.8|1242.6|1243.8|1242.6|1243.6|1242.4|5
1639459800000|2021-12-14 05:30:00|1243.7|1242.5|1244.9|1243.7|1244.9|1243.7|1243.1|1241.9|83
1639460100000|2021-12-14 05:35:00|1244.8|1243.6|1244.9|1243.7|1245.2|1244|1244.7|1243.5|16
1639460400000|2021-12-14 05:40:00|1245|1243.8|1245.2|1244|1245.8|1244.6|1244.9|1243.7|41
1639460700000|2021-12-14 05:45:00|1245.3|1244.1|1245|1243.8|1245.5|1244.3|1244.9|1243.7|55
1639461000000|2021-12-14 05:50:00|1245.3|1244.1|1245|1243.8|1245.5|1244.3|1244.8|1243.6|19
1639461300000|2021-12-14 05:55:00|1244.9|1243.7|1245.3|1244.1|1245.7|1244.5|1244.9|1243.7|17
1639461600000|2021-12-14 06:00:00|1245.2|1244|1244.5|1243.3|1245.3|1244.1|1244.5|1243.3|10
1639461900000|2021-12-14 06:05:00|1244.6|1243.4|1244.1|1242.9|1244.9|1243.7|1243.9|1242.7|33
1639462200000|2021-12-14 06:10:00|1244|1242.8|1244.8|1243.6|1245.1|1243.9|1244|1242.8|26
1639462500000|2021-12-14 06:15:00|1244.9|1243.7|1244.5|1243.3|1244.9|1243.7|1244.4|1243.2|33
1639462800000|2021-12-14 06:20:00|1244.6|1243.4|1245|1243.8|1245.3|1244.1|1244.5|1243.3|25
1639463100000|2021-12-14 06:25:00|1245.1|1243.9|1244.7|1243.5|1245.1|1243.9|1244.4|1243.2|41
1639463400000|2021-12-14 06:30:00|1244.6|1243.4|1245.3|1244.1|1245.3|1244.1|1244.1|1242.9|89
1639463700000|2021-12-14 06:35:00|1245.2|1244|1244.1|1242.9|1245.4|1244.2|1244|1242.8|239
1639464000000|2021-12-14 06:40:00|1244.2|1243|1245.5|1244.3|1245.7|1244.5|1243.7|1242.5|213
1639464300000|2021-12-14 06:45:00|1245.3|1244.1|1246|1244.8|1246.2|1245|1245|1243.8|148
1639464600000|2021-12-14 06:50:00|1245.9|1244.7|1245.5|1244.3|1246|1244.8|1245.4|1244.2|23
1639464900000|2021-12-14 06:55:00|1245.6|1244.4|1245.2|1244|1245.7|1244.5|1244.8|1243.6|51
1639465200000|2021-12-14 07:00:00|1245.3|1244.1|1244.8|1243.6|1245.4|1244.2|1244.8|1243.6|16
1639465500000|2021-12-14 07:05:00|1244.7|1243.5|1244.9|1243.7|1244.9|1243.7|1244.6|1243.4|17
1639465800000|2021-12-14 07:10:00|1245|1243.8|1245|1243.8|1245.2|1244|1244.9|1243.7|35
1639466100000|2021-12-14 07:15:00|1245.1|1243.9|1244.3|1243.1|1245.1|1243.9|1244|1242.8|28
1639466400000|2021-12-14 07:20:00|1244.2|1243|1244.4|1243.2|1244.6|1243.4|1244|1242.8|21
1639466700000|2021-12-14 07:25:00|1244.5|1243.3|1244.5|1243.3|1244.6|1243.4|1244.2|1243|19
1639467000000|2021-12-14 07:30:00|1244.4|1243.2|1244.2|1243|1244.5|1243.3|1244.1|1242.9|14
1639467300000|2021-12-14 07:35:00|1244.3|1243.1|1244.3|1243.1|1244.5|1243.3|1244.1|1242.9|27
1639467600000|2021-12-14 07:40:00|1244.2|1243|1244.3|1243.1|1244.5|1243.3|1244.1|1242.9|34
1639467900000|2021-12-14 07:45:00|1244.4|1243.2|1244.4|1243.2|1244.5|1243.3|1244|1242.8|22
1639468200000|2021-12-14 07:50:00|1244.3|1243.1|1245.2|1244|1245.3|1244.1|1244.3|1243.1|27
1639468500000|2021-12-14 07:55:00|1245.1|1243.9|1244.9|1243.7|1245.1|1243.9|1244.9|1243.7|5
1639468800000|2021-12-14 08:00:00|1245|1243.8|1246.4|1245.2|1246.4|1245.2|1244.9|1243.7|24
1639469100000|2021-12-14 08:05:00|1246.3|1245.1|1247.1|1245.9|1247.2|1246|1246|1244.8|42
1639469400000|2021-12-14 08:10:00|1247|1245.8|1246.3|1245.1|1247.2|1246|1246.3|1245.1|24
1639469700000|2021-12-14 08:15:00|1246.2|1245|1246.6|1245.4|1246.6|1245.4|1246|1244.8|8
1639470000000|2021-12-14 08:20:00|1246.5|1245.3|1246.5|1245.3|1246.6|1245.4|1246|1244.8|23
1639470300000|2021-12-14 08:25:00|1246.4|1245.2|1246.3|1245.1|1246.7|1245.5|1246.3|1245.1|10
1639470600000|2021-12-14 08:30:00|1246.2|1245|1247.5|1246.3|1247.6|1246.4|1246.1|1244.9|108
1639470900000|2021-12-14 08:35:00|1247.4|1246.2|1246.9|1245.7|1247.5|1246.3|1246.8|1245.6|17
1639471200000|2021-12-14 08:40:00|1246.8|1245.6|1247.9|1246.7|1247.9|1246.7|1246.8|1245.6|31
1639471500000|2021-12-14 08:45:00|1248|1246.8|1248.2|1247|1248.3|1247.1|1247.9|1246.7|29
1639471800000|2021-12-14 08:50:00|1248.1|1246.9|1247.9|1246.7|1248.2|1247|1247.4|1246.2|53
1639472100000|2021-12-14 08:55:00|1247.8|1246.6|1247.8|1246.6|1247.9|1246.7|1247.6|1246.4|9
1639472400000|2021-12-14 09:00:00|1247.7|1246.5|1246.4|1245.2|1247.7|1246.5|1246.4|1245.2|29
1639472700000|2021-12-14 09:05:00|1246.7|1245.5|1247.4|1246.2|1247.4|1246.2|1246.6|1245.4|16
1639473000000|2021-12-14 09:10:00|1247.5|1246.3|1247.5|1246.3|1247.7|1246.5|1247.3|1246.1|9
1639473300000|2021-12-14 09:15:00|1247.6|1246.4|1247.6|1246.4|1247.7|1246.5|1247.2|1246|10
1639473600000|2021-12-14 09:20:00|1247.5|1246.3|1247.6|1246.4|1247.6|1246.4|1247.4|1246.2|11
1639473900000|2021-12-14 09:25:00|1247.7|1246.5|1247.5|1246.3|1248.3|1247.1|1247.5|1246.3|18
1639474200000|2021-12-14 09:30:00|1247.4|1246.2|1247.2|1246|1247.8|1246.6|1247.2|1246|15
1639474500000|2021-12-14 09:35:00|1247.1|1245.9|1246.1|1244.9|1247.1|1245.9|1246|1244.8|63
1639474800000|2021-12-14 09:40:00|1246.2|1245|1246|1244.8|1246.4|1245.2|1245.7|1244.5|37
1639475100000|2021-12-14 09:45:00|1246.4|1245.2|1246.8|1245.6|1247|1245.8|1246.4|1245.2|15
1639475400000|2021-12-14 09:50:00|1246.6|1245.4|1246.5|1245.3|1246.9|1245.7|1246.3|1245.1|30
1639475700000|2021-12-14 09:55:00|1246.4|1245.2|1246.3|1245.1|1246.8|1245.6|1245.8|1244.6|23
1639476000000|2021-12-14 10:00:00|1246.1|1244.9|1245.8|1244.6|1246.3|1245.1|1245.7|1244.5|19
1639476300000|2021-12-14 10:05:00|1245.5|1244.3|1246.3|1245.1|1246.3|1245.1|1245.5|1244.3|17
1639476600000|2021-12-14 10:10:00|1246.5|1245.3|1246.4|1245.2|1246.8|1245.6|1246.3|1245.1|19
1639476900000|2021-12-14 10:15:00|1246.5|1245.3|1246.3|1245.1|1246.5|1245.3|1246|1244.8|27
1639477200000|2021-12-14 10:20:00|1246.4|1245.2|1247.3|1246.1|1247.4|1246.2|1246.4|1245.2|22
1639477500000|2021-12-14 10:25:00|1247.1|1245.9|1246.6|1245.4|1247.1|1245.9|1246.6|1245.4|17
1639477800000|2021-12-14 10:30:00|1246.4|1245.2|1246.6|1245.4|1246.6|1245.4|1246.4|1245.2|8
1639478100000|2021-12-14 10:35:00|1246.5|1245.3|1246.3|1245.1|1246.8|1245.6|1245.9|1244.7|8
1639478400000|2021-12-14 10:40:00|1246.2|1245|1246.8|1245.6|1247|1245.8|1246.2|1245|4
1639478700000|2021-12-14 10:45:00|1246.5|1245.3|1246.1|1244.9|1246.8|1245.6|1245.9|1244.7|16
1639479000000|2021-12-14 10:50:00|1246|1244.8|1246.5|1245.3|1246.7|1245.5|1246|1244.8|5
1639479300000|2021-12-14 10:55:00|1246.4|1245.2|1246.6|1245.4|1247|1245.8|1246.4|1245.2|5
1639479600000|2021-12-14 11:00:00|1246.7|1245.5|1247|1245.8|1247.3|1246.1|1246.5|1245.3|18
1639479900000|2021-12-14 11:05:00|1247.2|1246|1247.6|1246.4|1247.9|1246.7|1247|1245.8|24
1639480200000|2021-12-14 11:10:00|1247.8|1246.6|1245.8|1244.6|1247.8|1246.6|1245.8|1244.6|147
1639480500000|2021-12-14 11:15:00|1245.9|1244.7|1246|1244.8|1246|1244.8|1245.9|1244.7|21
1639480800000|2021-12-14 11:20:00|1246.1|1244.9|1246.8|1245.6|1247.2|1246|1246.1|1244.9|38
1639481100000|2021-12-14 11:25:00|1246.9|1245.7|1246.4|1245.2|1246.9|1245.7|1246.2|1245|20
1639481400000|2021-12-14 11:30:00|1246.3|1245.1|1246.3|1245.1|1246.4|1245.2|1246.2|1245|12
1639481700000|2021-12-14 11:35:00|1246.4|1245.2|1247|1245.8|1247.1|1245.9|1246.3|1245.1|129
1639482000000|2021-12-14 11:40:00|1246.8|1245.6|1247.4|1246.2|1247.5|1246.3|1246.4|1245.2|52
1639482300000|2021-12-14 11:45:00|1247.5|1246.3|1246.8|1245.6|1247.5|1246.3|1246.6|1245.4|20
1639482600000|2021-12-14 11:50:00|1246.7|1245.5|1246.7|1245.5|1247.1|1245.9|1246.6|1245.4|18
1639482900000|2021-12-14 11:55:00|1246.6|1245.4|1246.5|1245.3|1246.8|1245.6|1246.5|1245.3|8
1639483200000|2021-12-14 12:00:00|1246.4|1245.2|1246.8|1245.6|1246.9|1245.7|1246.1|1244.9|50
1639483500000|2021-12-14 12:05:00|1247.1|1245.9|1247.6|1246.4|1247.9|1246.7|1246.8|1245.6|80
1639483800000|2021-12-14 12:10:00|1247.5|1246.3|1247.7|1246.5|1247.7|1246.5|1247|1245.8|43
1639484100000|2021-12-14 12:15:00|1247.5|1246.3|1247.8|1246.6|1247.8|1246.6|1247.3|1246.1|30
1639484400000|2021-12-14 12:20:00|1247.9|1246.7|1247.7|1246.5|1248|1246.8|1247.7|1246.5|14
1639484700000|2021-12-14 12:25:00|1247.8|1246.6|1247.5|1246.3|1248.5|1247.3|1247.2|1246|48
1639485000000|2021-12-14 12:30:00|1247.3|1246.1|1247.6|1246.4|1247.6|1246.4|1246.7|1245.5|43
1639485300000|2021-12-14 12:35:00|1247.7|1246.5|1247.6|1246.4|1247.9|1246.7|1247.4|1246.2|21
1639485600000|2021-12-14 12:40:00|1247.5|1246.3|1248.5|1247.3|1249.1|1247.9|1247.5|1246.3|99
1639485900000|2021-12-14 12:45:00|1248.6|1247.4|1249.3|1248.1|1249.4|1248.2|1248.2|1247|319
1639486200000|2021-12-14 12:50:00|1249.4|1248.2|1249.9|1248.7|1250.1|1248.9|1249|1247.8|71
1639486500000|2021-12-14 12:55:00|1250|1248.8|1249.5|1248.3|1250|1248.8|1249.2|1248|222
1639486800000|2021-12-14 13:00:00|1249.3|1248.1|1248.7|1247.5|1249.3|1248.1|1248.1|1246.9|139
1639487100000|2021-12-14 13:05:00|1248.6|1247.4|1247.6|1246.4|1249|1247.8|1247|1245.8|130
1639487400000|2021-12-14 13:10:00|1247.7|1246.5|1249.3|1248.1|1249.3|1248.1|1247.7|1246.5|70
1639487700000|2021-12-14 13:15:00|1249.2|1248|1249.3|1248.1|1249.6|1248.4|1249|1247.8|58
1639488000000|2021-12-14 13:20:00|1249.5|1248.3|1249.2|1248|1249.8|1248.6|1249.1|1247.9|62
1639488300000|2021-12-14 13:25:00|1249.3|1248.1|1249.1|1247.9|1250.1|1248.9|1249|1247.8|75
1639488600000|2021-12-14 13:30:00|1249.3|1248.1|1251.1|1249.9|1251.6|1250.4|1249.1|1247.9|225
1639488900000|2021-12-14 13:35:00|1251.3|1250.1|1252.7|1251.5|1253|1251.8|1251.1|1249.9|199
1639489200000|2021-12-14 13:40:00|1252.9|1251.7|1253.5|1252.3|1253.9|1252.7|1252.5|1251.3|429
1639492200000|2021-12-14 14:30:00|1255.9|1254.7|1258.8|1257.6|1259.5|1258.3|1253.3|1252.1|3029
1639492500000|2021-12-14 14:35:00|1258.9|1257.7|1257.5|1256.3|1259.3|1258.1|1256.3|1255.1|1219
1639492800000|2021-12-14 14:40:00|1257.7|1256.5|1259.6|1258.4|1259.9|1258.7|1256.3|1255.1|1163
1639493100000|2021-12-14 14:45:00|1259.8|1258.6|1258.4|1257.2|1260.8|1259.6|1258|1256.8|2658
1639493400000|2021-12-14 14:50:00|1258.3|1257.1|1256.7|1255.5|1259.4|1258.2|1256.4|1255.2|2135
1639493700000|2021-12-14 14:55:00|1256.9|1255.7|1257.9|1256.7|1258|1256.8|1256.5|1255.3|1780
1639494000000|2021-12-14 15:00:00|1258|1256.8|1259.9|1258.7|1261.2|1260|1258|1256.8|1500
1639494300000|2021-12-14 15:05:00|1260|1258.8|1259.7|1258.5|1261.4|1260.2|1259.7|1258.5|529
1639494600000|2021-12-14 15:10:00|1259.4|1258.2|1256.7|1255.5|1259.6|1258.4|1256.4|1255.2|996
1639494900000|2021-12-14 15:15:00|1256.5|1255.3|1256.3|1255.1|1256.9|1255.7|1255.2|1254|489
1639495200000|2021-12-14 15:20:00|1256.4|1255.2|1256.9|1255.7|1257.4|1256.2|1256.1|1254.9|279
1639495500000|2021-12-14 15:25:00|1256.8|1255.6|1257.4|1256.2|1257.9|1256.7|1256.2|1255|324
1639495800000|2021-12-14 15:30:00|1257.1|1255.9|1257.3|1256.1|1257.3|1256.1|1255.9|1254.7|271
1639496100000|2021-12-14 15:35:00|1257.2|1256|1258.8|1257.6|1259.2|1258|1256.9|1255.7|641
1639496400000|2021-12-14 15:40:00|1258.7|1257.5|1260.7|1259.5|1262.4|1261.2|1258.7|1257.5|1358
1639496700000|2021-12-14 15:45:00|1260.6|1259.4|1260.7|1259.5|1260.9|1259.7|1259.7|1258.5|310
1639497000000|2021-12-14 15:50:00|1260.8|1259.6|1262.4|1261.2|1263.1|1261.9|1260.8|1259.6|650
1639497300000|2021-12-14 15:55:00|1262.3|1261.1|1260.4|1259.2|1262.4|1261.2|1260.2|1259|388
1639497600000|2021-12-14 16:00:00|1260.5|1259.3|1259.9|1258.7|1260.6|1259.4|1258.9|1257.7|450
1639497900000|2021-12-14 16:05:00|1260.1|1258.9|1259.6|1258.4|1260.1|1258.9|1258.7|1257.5|558
1639498200000|2021-12-14 16:10:00|1259.4|1258.2|1260.5|1259.3|1260.9|1259.7|1259.4|1258.2|634
1639498500000|2021-12-14 16:15:00|1260.6|1259.4|1260.8|1259.6|1261.1|1259.9|1260.4|1259.2|132
1639498800000|2021-12-14 16:20:00|1260.6|1259.4|1262.1|1260.9|1262.1|1260.9|1260|1258.8|264
1639499100000|2021-12-14 16:25:00|1262|1260.8|1263.4|1262.2|1263.7|1262.5|1261.8|1260.6|968
1639499400000|2021-12-14 16:30:00|1263.5|1262.3|1264.4|1263.2|1264.6|1263.4|1263.2|1262|1382
1639499700000|2021-12-14 16:35:00|1264.2|1263|1266.5|1265.3|1266.5|1265.3|1263.8|1262.6|610
1639500000000|2021-12-14 16:40:00|1266.3|1265.1|1268|1266.8|1268.9|1267.7|1266.1|1264.9|905
1639500300000|2021-12-14 16:45:00|1268.1|1266.9|1270|1268.8|1270|1268.8|1267.2|1266|918
1639500600000|2021-12-14 16:50:00|1270.2|1269|1268.7|1267.5|1271.2|1270|1268.6|1267.4|540
1639500900000|2021-12-14 16:55:00|1269|1267.8|1266.7|1265.5|1269|1267.8|1266.7|1265.5|641
1639501200000|2021-12-14 17:00:00|1266.8|1265.6|1265.6|1264.4|1266.9|1265.7|1265.4|1264.2|714
1639501500000|2021-12-14 17:05:00|1265.7|1264.5|1266.5|1265.3|1266.7|1265.5|1265.2|1264|391
1639501800000|2021-12-14 17:10:00|1266.4|1265.2|1265.1|1263.9|1266.4|1265.2|1264.7|1263.5|176
1639502100000|2021-12-14 17:15:00|1265.2|1264|1265.7|1264.5|1265.7|1264.5|1264|1262.8|336
1639502400000|2021-12-14 17:20:00|1265.9|1264.7|1267.2|1266|1267.7|1266.5|1265.4|1264.2|321
1639502700000|2021-12-14 17:25:00|1267.3|1266.1|1267.4|1266.2|1268.5|1267.3|1266.9|1265.7|1213
1639503000000|2021-12-14 17:30:00|1267.2|1266|1268|1266.8|1268.8|1267.6|1267.2|1266|589
1639503300000|2021-12-14 17:35:00|1268.2|1267|1267.1|1265.9|1268.2|1267|1266.7|1265.5|299
1639503600000|2021-12-14 17:40:00|1267|1265.8|1267.2|1266|1267.5|1266.3|1266|1264.8|309
1639503900000|2021-12-14 17:45:00|1267.3|1266.1|1267.1|1265.9|1268|1266.8|1267.1|1265.9|306
1639504200000|2021-12-14 17:50:00|1267|1265.8|1262.7|1261.5|1267|1265.8|1262.5|1261.3|591
1639504500000|2021-12-14 17:55:00|1262.6|1261.4|1262.7|1261.5|1263.2|1262|1261.9|1260.7|2468
1639504800000|2021-12-14 18:00:00|1262.6|1261.4|1262.4|1261.2|1262.9|1261.7|1260.9|1259.7|792
1639505100000|2021-12-14 18:05:00|1262.6|1261.4|1262.7|1261.5|1263.7|1262.5|1262.5|1261.3|295
1639505400000|2021-12-14 18:10:00|1263|1261.8|1263.2|1262|1263.7|1262.5|1262.6|1261.4|364
1639505700000|2021-12-14 18:15:00|1263.1|1261.9|1263.2|1262|1263.6|1262.4|1263|1261.8|127
1639506000000|2021-12-14 18:20:00|1263|1261.8|1262.7|1261.5|1263.1|1261.9|1262.5|1261.3|107
1639506300000|2021-12-14 18:25:00|1262.9|1261.7|1263.9|1262.7|1264.2|1263|1262.5|1261.3|145
1639506600000|2021-12-14 18:30:00|1263.8|1262.6|1262.7|1261.5|1263.9|1262.7|1262.5|1261.3|205
1639506900000|2021-12-14 18:35:00|1263|1261.8|1261.5|1260.3|1263.1|1261.9|1261.5|1260.3|508
1639507200000|2021-12-14 18:40:00|1261.6|1260.4|1260.9|1259.7|1262.2|1261|1260.5|1259.3|466
1639507500000|2021-12-14 18:45:00|1261|1259.8|1261|1259.8|1261.6|1260.4|1260.7|1259.5|197
1639507800000|2021-12-14 18:50:00|1261.1|1259.9|1261.2|1260|1262.2|1261|1261|1259.8|310
1639508100000|2021-12-14 18:55:00|1260.9|1259.7|1262.2|1261|1262.4|1261.2|1260.9|1259.7|318
1639508400000|2021-12-14 19:00:00|1262.5|1261.3|1264.4|1263.2|1264.5|1263.3|1262.2|1261|548
1639508700000|2021-12-14 19:05:00|1264.5|1263.3|1265.2|1264|1266.2|1265|1264|1262.8|1230
1639509000000|2021-12-14 19:10:00|1265.1|1263.9|1264.2|1263|1265.3|1264.1|1263.6|1262.4|2192
1639509300000|2021-12-14 19:15:00|1264.3|1263.1|1265|1263.8|1265.2|1264|1263.7|1262.5|687
1639530000000|2021-12-15 01:00:00|1265.5|1264.3|1262.4|1261.2|1265.5|1264.3|1262.3|1261.1|402
1639530300000|2021-12-15 01:05:00|1262.2|1261|1262.2|1261|1262.8|1261.6|1261.5|1260.3|133
1639530600000|2021-12-15 01:10:00|1262.3|1261.1|1262.7|1261.5|1263.1|1261.9|1262.1|1260.9|63
1639530900000|2021-12-15 01:15:00|1262.8|1261.6|1262.5|1261.3|1263.2|1262|1262.3|1261.1|63
1639531200000|2021-12-15 01:20:00|1262.4|1261.2|1263.2|1262|1263.5|1262.3|1262.4|1261.2|89
1639531500000|2021-12-15 01:25:00|1263.1|1261.9|1262.9|1261.7|1263.3|1262.1|1262.8|1261.6|14
1639531800000|2021-12-15 01:30:00|1263|1261.8|1263|1261.8|1263.3|1262.1|1263|1261.8|9
1639532100000|2021-12-15 01:35:00|1263.1|1261.9|1263.3|1262.1|1263.3|1262.1|1262.6|1261.4|21
1639532400000|2021-12-15 01:40:00|1263.8|1262.6|1264.7|1263.5|1264.9|1263.7|1263.5|1262.3|488
1639532700000|2021-12-15 01:45:00|1264.8|1263.6|1265|1263.8|1265.3|1264.1|1264.5|1263.3|46
1639533000000|2021-12-15 01:50:00|1264.9|1263.7|1265.2|1264|1265.4|1264.2|1264.8|1263.6|53
1639533300000|2021-12-15 01:55:00|1265.3|1264.1|1265.6|1264.4|1265.6|1264.4|1265.1|1263.9|40
1639533600000|2021-12-15 02:00:00|1265.5|1264.3|1265.7|1264.5|1266|1264.8|1265|1263.8|33
1639533900000|2021-12-15 02:05:00|1265.9|1264.7|1266|1264.8|1266.7|1265.5|1265.9|1264.7|32
1639534200000|2021-12-15 02:10:00|1266.1|1264.9|1266.4|1265.2|1266.4|1265.2|1265.8|1264.6|42
1639534500000|2021-12-15 02:15:00|1266.2|1265|1266.1|1264.9|1266.4|1265.2|1266|1264.8|30
1639534800000|2021-12-15 02:20:00|1266|1264.8|1266.1|1264.9|1266.3|1265.1|1266|1264.8|16
1639535100000|2021-12-15 02:25:00|1266.2|1265|1265.9|1264.7|1266.3|1265.1|1265.8|1264.6|18
1639535400000|2021-12-15 02:30:00|1265.8|1264.6|1265.8|1264.6|1265.9|1264.7|1265.5|1264.3|30
1639535700000|2021-12-15 02:35:00|1265.9|1264.7|1265.4|1264.2|1265.9|1264.7|1265|1263.8|32
1639536000000|2021-12-15 02:40:00|1265.5|1264.3|1265.3|1264.1|1265.5|1264.3|1265.3|1264.1|32
1639536300000|2021-12-15 02:45:00|1265|1263.8|1264.1|1262.9|1265.3|1264.1|1263.8|1262.6|25
1639536600000|2021-12-15 02:50:00|1264.2|1263|1264.4|1263.2|1264.4|1263.2|1264|1262.8|10
1639536900000|2021-12-15 02:55:00|1264.3|1263.1|1264.9|1263.7|1265.4|1264.2|1264.3|1263.1|19
1639537200000|2021-12-15 03:00:00|1265|1263.8|1263.3|1262.1|1265.3|1264.1|1263.2|1262|26
1639537500000|2021-12-15 03:05:00|1263.5|1262.3|1263.3|1262.1|1263.6|1262.4|1263|1261.8|32
1639537800000|2021-12-15 03:10:00|1263.4|1262.2|1263.5|1262.3|1264|1262.8|1263.1|1261.9|51
1639538100000|2021-12-15 03:15:00|1263.6|1262.4|1263.2|1262|1263.9|1262.7|1262.9|1261.7|9
1639538400000|2021-12-15 03:20:00|1263|1261.8|1263.5|1262.3|1264.2|1263|1263|1261.8|16
1639538700000|2021-12-15 03:25:00|1263.6|1262.4|1262.3|1261.1|1263.6|1262.4|1262.2|1261|21
1639539000000|2021-12-15 03:30:00|1262.4|1261.2|1262.4|1261.2|1262.5|1261.3|1262.3|1261.1|4
1639539300000|2021-12-15 03:35:00|1262.3|1261.1|1262.3|1261.1|1262.7|1261.5|1262.3|1261.1|6
1639539600000|2021-12-15 03:40:00|1262.2|1261|1262.2|1261|1262.3|1261.1|1262.1|1260.9|19
1639539900000|2021-12-15 03:45:00|1262.1|1260.9|1262.1|1260.9|1262.3|1261.1|1262.1|1260.9|71
1639540200000|2021-12-15 03:50:00|1262|1260.8|1261.7|1260.5|1262.1|1260.9|1261.7|1260.5|32
1639540500000|2021-12-15 03:55:00|1262|1260.8|1262.1|1260.9|1262.3|1261.1|1261.8|1260.6|26
1639540800000|2021-12-15 04:00:00|1262.2|1261|1262.2|1261|1262.2|1261|1262.1|1260.9|10
1639541100000|2021-12-15 04:05:00|1262.1|1260.9|1261.8|1260.6|1262.2|1261|1261.8|1260.6|8
1639541400000|2021-12-15 04:10:00|1261.9|1260.7|1261.9|1260.7|1262.1|1260.9|1261.7|1260.5|8
1639541700000|2021-12-15 04:15:00|1261.8|1260.6|1261.7|1260.5|1262|1260.8|1261.7|1260.5|8
1639542000000|2021-12-15 04:20:00|1261.2|1260|1261.2|1260|1261.5|1260.3|1261.2|1260|27
1639542300000|2021-12-15 04:25:00|1261.5|1260.3|1261.2|1260|1261.5|1260.3|1261.2|1260|0
1639542600000|2021-12-15 04:30:00|1261.5|1260.3|1261.3|1260.1|1261.5|1260.3|1261.3|1260.1|1
1639542900000|2021-12-15 04:35:00|1261.2|1260|1261.6|1260.4|1261.6|1260.4|1261.2|1260|11
1639543200000|2021-12-15 04:40:00|1261.5|1260.3|1261.5|1260.3|1261.7|1260.5|1261.5|1260.3|5
1639543500000|2021-12-15 04:45:00|1261.6|1260.4|1261.5|1260.3|1261.6|1260.4|1261.5|1260.3|9
1639543800000|2021-12-15 04:50:00|1261.6|1260.4|1261.6|1260.4|1261.6|1260.4|1261.5|1260.3|7
1639544100000|2021-12-15 04:55:00|1261.7|1260.5|1261.8|1260.6|1262.2|1261|1261.7|1260.5|23
1639544400000|2021-12-15 05:00:00|1261.9|1260.7|1262|1260.8|1262|1260.8|1261.8|1260.6|28
1639544700000|2021-12-15 05:05:00|1261.8|1260.6|1261.9|1260.7|1262.1|1260.9|1261.8|1260.6|3
1639545000000|2021-12-15 05:10:00|1261.8|1260.6|1261.9|1260.7|1262|1260.8|1261.8|1260.6|2
1639545300000|2021-12-15 05:15:00|1261.8|1260.6|1262|1260.8|1262|1260.8|1261.8|1260.6|2
1639545600000|2021-12-15 05:20:00|1261.9|1260.7|1262|1260.8|1262.1|1260.9|1261.8|1260.6|3
1639545900000|2021-12-15 05:25:00|1261.9|1260.7|1262.2|1261|1262.3|1261.1|1261.8|1260.6|16
1639546200000|2021-12-15 05:30:00|1262.1|1260.9|1263|1261.8|1263.3|1262.1|1261.9|1260.7|33
1639546500000|2021-12-15 05:35:00|1262.7|1261.5|1262.6|1261.4|1263|1261.8|1262.2|1261|24
1639546800000|2021-12-15 05:40:00|1262.5|1261.3|1262.5|1261.3|1263.1|1261.9|1262.2|1261|19
1639547100000|2021-12-15 05:45:00|1262.6|1261.4|1261.6|1260.4|1262.6|1261.4|1261.6|1260.4|35
1639547400000|2021-12-15 05:50:00|1261.5|1260.3|1261.6|1260.4|1261.6|1260.4|1261.5|1260.3|39
1639547700000|2021-12-15 05:55:00|1261.5|1260.3|1261.7|1260.5|1261.7|1260.5|1261.4|1260.2|13
1639548000000|2021-12-15 06:00:00|1261.8|1260.6|1261.4|1260.2|1261.9|1260.7|1261.4|1260.2|23
1639548300000|2021-12-15 06:05:00|1261.5|1260.3|1261.8|1260.6|1261.8|1260.6|1261.4|1260.2|36
1639548600000|2021-12-15 06:10:00|1261.9|1260.7|1262.1|1260.9|1262.1|1260.9|1261.9|1260.7|8
1639548900000|2021-12-15 06:15:00|1262.2|1261|1262.2|1261|1262.4|1261.2|1262.1|1260.9|8
1639549200000|2021-12-15 06:20:00|1262.4|1261.2|1263.3|1262.1|1263.4|1262.2|1262.3|1261.1|31
1639549500000|2021-12-15 06:25:00|1263.4|1262.2|1263.2|1262|1263.4|1262.2|1263.1|1261.9|6
1639549800000|2021-12-15 06:30:00|1263.3|1262.1|1262.8|1261.6|1263.6|1262.4|1262.8|1261.6|427
1639550100000|2021-12-15 06:35:00|1262.7|1261.5|1263.3|1262.1|1263.4|1262.2|1262.5|1261.3|73
1639550400000|2021-12-15 06:40:00|1263.4|1262.2|1262.1|1260.9|1263.5|1262.3|1262|1260.8|58
1639550700000|2021-12-15 06:45:00|1262|1260.8|1261.1|1259.9|1262.3|1261.1|1261.1|1259.9|19
1639551000000|2021-12-15 06:50:00|1261|1259.8|1260.4|1259.2|1261|1259.8|1259.9|1258.7|36
1639551300000|2021-12-15 06:55:00|1260.3|1259.1|1260.3|1259.1|1260.5|1259.3|1260.1|1258.9|9
1639551600000|2021-12-15 07:00:00|1260.4|1259.2|1260.3|1259.1|1260.4|1259.2|1260|1258.8|9
1639551900000|2021-12-15 07:05:00|1260.4|1259.2|1261|1259.8|1261|1259.8|1260.4|1259.2|22
1639552200000|2021-12-15 07:10:00|1260.9|1259.7|1260.1|1258.9|1261|1259.8|1260.1|1258.9|47
1639552500000|2021-12-15 07:15:00|1260.3|1259.1|1259.9|1258.7|1260.4|1259.2|1259.9|1258.7|48
1639552800000|2021-12-15 07:20:00|1260.1|1258.9|1260.4|1259.2|1260.4|1259.2|1259.9|1258.7|58
1639553100000|2021-12-15 07:25:00|1260.3|1259.1|1261.1|1259.9|1261.3|1260.1|1260.3|1259.1|12
1639553400000|2021-12-15 07:30:00|1261.3|1260.1|1260.8|1259.6|1261.3|1260.1|1260.8|1259.6|27
1639553700000|2021-12-15 07:35:00|1260.9|1259.7|1261.2|1260|1261.5|1260.3|1260.9|1259.7|13
1639554000000|2021-12-15 07:40:00|1261.3|1260.1|1261.8|1260.6|1261.8|1260.6|1261.2|1260|28
1639554300000|2021-12-15 07:45:00|1261.6|1260.4|1261.7|1260.5|1261.7|1260.5|1261.4|1260.2|11
1639554600000|2021-12-15 07:50:00|1261.5|1260.3|1261.8|1260.6|1261.8|1260.6|1261.4|1260.2|7
1639554900000|2021-12-15 07:55:00|1261.6|1260.4|1261.5|1260.3|1262|1260.8|1261.4|1260.2|35
1639555200000|2021-12-15 08:00:00|1261.6|1260.4|1262.6|1261.4|1262.6|1261.4|1261.5|1260.3|24
1639555500000|2021-12-15 08:05:00|1262.5|1261.3|1262.4|1261.2|1262.8|1261.6|1262.2|1261|26
1639555800000|2021-12-15 08:10:00|1262.3|1261.1|1261.6|1260.4|1262.4|1261.2|1261.5|1260.3|23
1639556100000|2021-12-15 08:15:00|1261.7|1260.5|1261.9|1260.7|1262.2|1261|1261.7|1260.5|30
1639556400000|2021-12-15 08:20:00|1261.8|1260.6|1262.3|1261.1|1262.3|1261.1|1261.6|1260.4|19
1639556700000|2021-12-15 08:25:00|1262.2|1261|1262.5|1261.3|1262.5|1261.3|1262|1260.8|14
1639557000000|2021-12-15 08:30:00|1262.4|1261.2|1262.2|1261|1262.8|1261.6|1261.9|1260.7|28
1639557300000|2021-12-15 08:35:00|1262.5|1261.3|1262.2|1261|1262.7|1261.5|1262|1260.8|8
1639557600000|2021-12-15 08:40:00|1262.3|1261.1|1262.5|1261.3|1262.8|1261.6|1262|1260.8|20
1639557900000|2021-12-15 08:45:00|1262.4|1261.2|1262.3|1261.1|1262.8|1261.6|1262.3|1261.1|8
1639558200000|2021-12-15 08:50:00|1262.5|1261.3|1262.3|1261.1|1262.9|1261.7|1262.3|1261.1|14
1639558500000|2021-12-15 08:55:00|1262.4|1261.2|1261.6|1260.4|1262.6|1261.4|1261.6|1260.4|19
1639558800000|2021-12-15 09:00:00|1261.5|1260.3|1262.3|1261.1|1262.4|1261.2|1261.5|1260.3|26
1639559100000|2021-12-15 09:05:00|1262.6|1261.4|1262.1|1260.9|1262.7|1261.5|1262.1|1260.9|5
1639559400000|2021-12-15 09:10:00|1262|1260.8|1262|1260.8|1262.5|1261.3|1261.9|1260.7|32
1639559700000|2021-12-15 09:15:00|1261.9|1260.7|1262.3|1261.1|1262.4|1261.2|1261.8|1260.6|11
1639560000000|2021-12-15 09:20:00|1262.4|1261.2|1262|1260.8|1262.4|1261.2|1261.8|1260.6|10
1639560300000|2021-12-15 09:25:00|1262.1|1260.9|1262|1260.8|1262.2|1261|1261.8|1260.6|9
1639560600000|2021-12-15 09:30:00|1262.1|1260.9|1261.3|1260.1|1262.1|1260.9|1261.1|1259.9|29
1639560900000|2021-12-15 09:35:00|1261.4|1260.2|1261.4|1260.2|1263.1|1261.9|1261|1259.8|83
1639561200000|2021-12-15 09:40:00|1261.5|1260.3|1261.5|1260.3|1261.9|1260.7|1261.1|1259.9|33
1639561500000|2021-12-15 09:45:00|1261.4|1260.2|1262.1|1260.9|1262.1|1260.9|1261.4|1260.2|20
1639561800000|2021-12-15 09:50:00|1262.3|1261.1|1262.4|1261.2|1262.4|1261.2|1262.3|1261.1|4
1639562100000|2021-12-15 09:55:00|1262.3|1261.1|1262.8|1261.6|1262.9|1261.7|1262.3|1261.1|10
1639562400000|2021-12-15 10:00:00|1262.7|1261.5|1262|1260.8|1262.8|1261.6|1261.9|1260.7|37
1639562700000|2021-12-15 10:05:00|1261.9|1260.7|1262|1260.8|1262.3|1261.1|1261.8|1260.6|9
1639563000000|2021-12-15 10:10:00|1262.1|1260.9|1262.2|1261|1262.4|1261.2|1262|1260.8|2
1639563300000|2021-12-15 10:15:00|1262.3|1261.1|1262.8|1261.6|1262.9|1261.7|1262.1|1260.9|18
1639563600000|2021-12-15 10:20:00|1262.7|1261.5|1262.5|1261.3|1262.8|1261.6|1262.3|1261.1|6
1639563900000|2021-12-15 10:25:00|1262.4|1261.2|1262.5|1261.3|1263|1261.8|1262.4|1261.2|13
1639564200000|2021-12-15 10:30:00|1262.6|1261.4|1262.7|1261.5|1262.7|1261.5|1262.1|1260.9|20
1639564500000|2021-12-15 10:35:00|1262.6|1261.4|1262.8|1261.6|1262.9|1261.7|1262.5|1261.3|20
1639564800000|2021-12-15 10:40:00|1262.7|1261.5|1262|1260.8|1262.8|1261.6|1261.8|1260.6|22
1639565100000|2021-12-15 10:45:00|1262.1|1260.9|1262.1|1260.9|1262.1|1260.9|1261.8|1260.6|12
1639565400000|2021-12-15 10:50:00|1262|1260.8|1262.3|1261.1|1262.6|1261.4|1262|1260.8|7
1639565700000|2021-12-15 10:55:00|1262.2|1261|1262.5|1261.3|1262.5|1261.3|1261.8|1260.6|86
1639566000000|2021-12-15 11:00:00|1262.4|1261.2|1262.4|1261.2|1262.9|1261.7|1262.4|1261.2|120
1639566300000|2021-12-15 11:05:00|1262.5|1261.3|1261.8|1260.6|1262.5|1261.3|1261.8|1260.6|251
1639566600000|2021-12-15 11:10:00|1261.6|1260.4|1261.4|1260.2|1261.8|1260.6|1261.3|1260.1|12
1639566900000|2021-12-15 11:15:00|1261.8|1260.6|1261.8|1260.6|1262.1|1260.9|1261.5|1260.3|49
1639567200000|2021-12-15 11:20:00|1261.9|1260.7|1261.3|1260.1|1262|1260.8|1261.3|1260.1|29
1639567500000|2021-12-15 11:25:00|1261.4|1260.2|1261.4|1260.2|1261.4|1260.2|1261.3|1260.1|31
1639567800000|2021-12-15 11:30:00|1261.3|1260.1|1261.8|1260.6|1261.9|1260.7|1261.2|1260|10
1639568100000|2021-12-15 11:35:00|1261.6|1260.4|1261.5|1260.3|1261.6|1260.4|1261.4|1260.2|5
1639568400000|2021-12-15 11:40:00|1261.8|1260.6|1261.9|1260.7|1262.1|1260.9|1261.8|1260.6|64
1639568700000|2021-12-15 11:45:00|1262|1260.8|1262.9|1261.7|1262.9|1261.7|1261.9|1260.7|28
1639569000000|2021-12-15 11:50:00|1262.8|1261.6|1262.8|1261.6|1262.9|1261.7|1262.5|1261.3|24
1639569300000|2021-12-15 11:55:00|1262.9|1261.7|1263.4|1262.2|1264|1262.8|1262.8|1261.6|41
1639569600000|2021-12-15 12:00:00|1263.7|1262.5|1263.9|1262.7|1264.7|1263.5|1263.6|1262.4|132
1639569900000|2021-12-15 12:05:00|1264|1262.8|1264.8|1263.6|1264.8|1263.6|1264|1262.8|100
1639570200000|2021-12-15 12:10:00|1265.1|1263.9|1264.1|1262.9|1265.1|1263.9|1264.1|1262.9|61
1639570500000|2021-12-15 12:15:00|1264.3|1263.1|1265.9|1264.7|1265.9|1264.7|1264.1|1262.9|55
1639570800000|2021-12-15 12:20:00|1265.8|1264.6|1266.6|1265.4|1266.9|1265.7|1265.4|1264.2|114
1639571100000|2021-12-15 12:25:00|1266.7|1265.5|1267.4|1266.2|1267.6|1266.4|1266.6|1265.4|75
1639571400000|2021-12-15 12:30:00|1267.5|1266.3|1268.5|1267.3|1268.8|1267.6|1267.5|1266.3|126
1639571700000|2021-12-15 12:35:00|1268.4|1267.2|1268|1266.8|1268.8|1267.6|1268|1266.8|157
1639572000000|2021-12-15 12:40:00|1268.1|1266.9|1268.3|1267.1|1268.4|1267.2|1268.1|1266.9|84
1639572300000|2021-12-15 12:45:00|1268.2|1267|1268|1266.8|1268.2|1267|1267.8|1266.6|97
1639572600000|2021-12-15 12:50:00|1267.8|1266.6|1267.5|1266.3|1267.9|1266.7|1267.4|1266.2|72
1639572900000|2021-12-15 12:55:00|1267.4|1266.2|1267.4|1266.2|1267.6|1266.4|1267|1265.8|75
1639573200000|2021-12-15 13:00:00|1267.1|1265.9|1265.3|1264.1|1267.2|1266|1265.2|1264|214
1639573500000|2021-12-15 13:05:00|1265.4|1264.2|1265.8|1264.6|1265.8|1264.6|1265|1263.8|85
1639573800000|2021-12-15 13:10:00|1265.6|1264.4|1265.5|1264.3|1265.9|1264.7|1265.1|1263.9|386
1639574100000|2021-12-15 13:15:00|1265.4|1264.2|1266.9|1265.7|1267|1265.8|1265.4|1264.2|68
1639574400000|2021-12-15 13:20:00|1267|1265.8|1268|1266.8|1268.1|1266.9|1266.9|1265.7|81
1639574700000|2021-12-15 13:25:00|1267.9|1266.7|1266.3|1265.1|1268.2|1267|1266.3|1265.1|95
1639575000000|2021-12-15 13:30:00|1266.5|1265.3|1266.4|1265.2|1266.7|1265.5|1265.9|1264.7|28
1639575300000|2021-12-15 13:35:00|1266.7|1265.5|1266.7|1265.5|1267|1265.8|1266.4|1265.2|47
1639575600000|2021-12-15 13:40:00|1266.5|1265.3|1266.5|1265.3|1267.1|1265.9|1265.9|1264.7|139
1639578600000|2021-12-15 14:30:00|1267|1265.8|1266.5|1265.3|1269.4|1268.2|1265.2|1264|2402
1639578900000|2021-12-15 14:35:00|1266.7|1265.5|1269.7|1268.5|1269.8|1268.6|1266.7|1265.5|739
1639579200000|2021-12-15 14:40:00|1269.6|1268.4|1267|1265.8|1269.7|1268.5|1266.2|1265|933
1639579500000|2021-12-15 14:45:00|1266.9|1265.7|1266.2|1265|1267|1265.8|1264.4|1263.2|1258
1639579800000|2021-12-15 14:50:00|1266.3|1265.1|1266.1|1264.9|1266.9|1265.7|1265.2|1264|1666
1639580100000|2021-12-15 14:55:00|1266.4|1265.2|1268.2|1267|1268.4|1267.2|1266.3|1265.1|1275
1639580400000|2021-12-15 15:00:00|1268.3|1267.1|1266|1264.8|1268.4|1267.2|1265.5|1264.3|1596
1639580700000|2021-12-15 15:05:00|1265.8|1264.6|1265.7|1264.5|1266.8|1265.6|1265.2|1264|1007
1639581000000|2021-12-15 15:10:00|1265.8|1264.6|1265.8|1264.6|1267.1|1265.9|1265.5|1264.3|903
1639581300000|2021-12-15 15:15:00|1265.9|1264.7|1264.6|1263.4|1266.4|1265.2|1264.4|1263.2|550
1639581600000|2021-12-15 15:20:00|1264.7|1263.5|1264.7|1263.5|1265.3|1264.1|1263.3|1262.1|837
1639581900000|2021-12-15 15:25:00|1264.6|1263.4|1263.1|1261.9|1264.8|1263.6|1262.2|1261|669
1639582200000|2021-12-15 15:30:00|1263.2|1262|1261.6|1260.4|1263.6|1262.4|1260.6|1259.4|567
1639582500000|2021-12-15 15:35:00|1261.4|1260.2|1258.4|1257.2|1261.5|1260.3|1257.6|1256.4|1143
1639582800000|2021-12-15 15:40:00|1258.3|1257.1|1257.1|1255.9|1259.1|1257.9|1257.1|1255.9|964
1639583100000|2021-12-15 15:45:00|1256.6|1255.4|1259.4|1258.2|1259.6|1258.4|1256.3|1255.1|457
1639583400000|2021-12-15 15:50:00|1259.3|1258.1|1258.8|1257.6|1260.1|1258.9|1258.3|1257.1|314
1639583700000|2021-12-15 15:55:00|1258.7|1257.5|1258.4|1257.2|1259.4|1258.2|1258.3|1257.1|1541
1639584000000|2021-12-15 16:00:00|1258.3|1257.1|1257.7|1256.5|1258.4|1257.2|1256.9|1255.7|690
1639584300000|2021-12-15 16:05:00|1257.6|1256.4|1258.8|1257.6|1259.2|1258|1257.3|1256.1|1239
1639584600000|2021-12-15 16:10:00|1258.7|1257.5|1258.2|1257|1259.2|1258|1257.9|1256.7|351
1639584900000|2021-12-15 16:15:00|1258.3|1257.1|1257.6|1256.4|1258.5|1257.3|1256.8|1255.6|319
1639585200000|2021-12-15 16:20:00|1257.4|1256.2|1256.9|1255.7|1258|1256.8|1256.6|1255.4|224
1639585500000|2021-12-15 16:25:00|1257|1255.8|1257.4|1256.2|1257.9|1256.7|1256.9|1255.7|135
1639585800000|2021-12-15 16:30:00|1257.3|1256.1|1254.9|1253.7|1257.4|1256.2|1254.9|1253.7|483
1639586100000|2021-12-15 16:35:00|1254.7|1253.5|1255.7|1254.5|1255.8|1254.6|1254.4|1253.2|647
1639586400000|2021-12-15 16:40:00|1255.6|1254.4|1257.1|1255.9|1257.3|1256.1|1255.2|1254|370
1639586700000|2021-12-15 16:45:00|1257.3|1256.1|1255.2|1254|1257.6|1256.4|1255.1|1253.9|898
1639587000000|2021-12-15 16:50:00|1255.3|1254.1|1254.6|1253.4|1255.7|1254.5|1254|1252.8|693
1639587300000|2021-12-15 16:55:00|1254.5|1253.3|1255.4|1254.2|1256.4|1255.2|1254.4|1253.2|292
1639587600000|2021-12-15 17:00:00|1255.5|1254.3|1259.4|1258.2|1259.4|1258.2|1255.5|1254.3|446
1639587900000|2021-12-15 17:05:00|1259.3|1258.1|1258.8|1257.6|1259.5|1258.3|1258.2|1257|781
1639588200000|2021-12-15 17:10:00|1258.9|1257.7|1260.4|1259.2|1260.8|1259.6|1258.7|1257.5|269
1639588500000|2021-12-15 17:15:00|1260.3|1259.1|1262.8|1261.6|1263|1261.8|1260.2|1259|451
1639588800000|2021-12-15 17:20:00|1263|1261.8|1262.3|1261.1|1263.5|1262.3|1262.2|1261|328
1639589100000|2021-12-15 17:25:00|1262.2|1261|1263.2|1262|1263.2|1262|1261|1259.8|336
1639589400000|2021-12-15 17:30:00|1263.1|1261.9|1262.6|1261.4|1263.1|1261.9|1261.7|1260.5|280
1639589700000|2021-12-15 17:35:00|1262.7|1261.5|1264|1262.8|1264.5|1263.3|1262.5|1261.3|377
1639590000000|2021-12-15 17:40:00|1263.9|1262.7|1263|1261.8|1264.2|1263|1262.7|1261.5|395
1639590300000|2021-12-15 17:45:00|1262.9|1261.7|1262.5|1261.3|1263.2|1262|1262.3|1261.1|194
1639590600000|2021-12-15 17:50:00|1262.7|1261.5|1262.4|1261.2|1262.9|1261.7|1261.8|1260.6|279
1639590900000|2021-12-15 17:55:00|1262.5|1261.3|1262.9|1261.7|1263.5|1262.3|1262.2|1261|190
1639591200000|2021-12-15 18:00:00|1262.7|1261.5|1261.9|1260.7|1263.4|1262.2|1261.6|1260.4|1312
1639591500000|2021-12-15 18:05:00|1262|1260.8|1263.1|1261.9|1263.1|1261.9|1262|1260.8|176
1639591800000|2021-12-15 18:10:00|1263.3|1262.1|1262.9|1261.7|1263.9|1262.7|1262.6|1261.4|431
1639592100000|2021-12-15 18:15:00|1263|1261.8|1262.9|1261.7|1263.9|1262.7|1262.6|1261.4|273
1639592400000|2021-12-15 18:20:00|1262.8|1261.6|1264.3|1263.1|1264.6|1263.4|1262.8|1261.6|241
1639592700000|2021-12-15 18:25:00|1264.6|1263.4|1265.3|1264.1|1265.4|1264.2|1264.3|1263.1|1900
1639593000000|2021-12-15 18:30:00|1265.4|1264.2|1264.4|1263.2|1265.4|1264.2|1264.1|1262.9|679
1639593300000|2021-12-15 18:35:00|1264.6|1263.4|1265.3|1264.1|1265.4|1264.2|1264.4|1263.2|140
1639593600000|2021-12-15 18:40:00|1265.4|1264.2|1266.4|1265.2|1266.4|1265.2|1265.2|1264|508
1639593900000|2021-12-15 18:45:00|1266.2|1265|1265.4|1264.2|1266.3|1265.1|1264.8|1263.6|281
1639594200000|2021-12-15 18:50:00|1265.2|1264|1265.9|1264.7|1266.1|1264.9|1265.2|1264|296
1639594500000|2021-12-15 18:55:00|1265.8|1264.6|1265.9|1264.7|1266.4|1265.2|1265.4|1264.2|160
1639594800000|2021-12-15 19:00:00|1265.7|1264.5|1267.8|1266.6|1267.9|1266.7|1264.5|1263.3|1007
1639595100000|2021-12-15 19:05:00|1267.9|1266.7|1266.8|1265.6|1268.2|1267|1265.8|1264.6|609
1639595400000|2021-12-15 19:10:00|1267|1265.8|1264.9|1263.7|1267.2|1266|1264.6|1263.4|1423
1639595700000|2021-12-15 19:15:00|1264.7|1263.5|1263.8|1262.6|1265.3|1264.1|1263.4|1262.2|1516
1639616400000|2021-12-16 01:00:00|1262.8|1261.6|1267.3|1266.1|1267.4|1266.2|1262.8|1261.6|924
1639616700000|2021-12-16 01:05:00|1267.4|1266.2|1267.7|1266.5|1267.7|1266.5|1266.5|1265.3|89
1639617000000|2021-12-16 01:10:00|1267.6|1266.4|1267.5|1266.3|1267.9|1266.7|1266.9|1265.7|151
1639617300000|2021-12-16 01:15:00|1267.3|1266.1|1268.3|1267.1|1268.7|1267.5|1266.8|1265.6|142
1639617600000|2021-12-16 01:20:00|1268.4|1267.2|1269.6|1268.4|1270.4|1269.2|1268.4|1267.2|208
1639617900000|2021-12-16 01:25:00|1269.7|1268.5|1269.9|1268.7|1270.1|1268.9|1269.4|1268.2|24
1639618200000|2021-12-16 01:30:00|1269.6|1268.4|1270.5|1269.3|1270.5|1269.3|1269.5|1268.3|89
1639618500000|2021-12-16 01:35:00|1270.3|1269.1|1270.3|1269.1|1270.5|1269.3|1270.1|1268.9|70
1639618800000|2021-12-16 01:40:00|1270.5|1269.3|1270.7|1269.5|1271.4|1270.2|1270.4|1269.2|524
1639619100000|2021-12-16 01:45:00|1270.8|1269.6|1271.2|1270|1271.3|1270.1|1270.8|1269.6|23
1639619400000|2021-12-16 01:50:00|1271.3|1270.1|1270.3|1269.1|1271.3|1270.1|1270.2|1269|69
1639619700000|2021-12-16 01:55:00|1270.2|1269|1270.2|1269|1270.3|1269.1|1269.5|1268.3|53
1639620000000|2021-12-16 02:00:00|1270.1|1268.9|1271.4|1270.2|1271.8|1270.6|1269.9|1268.7|30
1639620300000|2021-12-16 02:05:00|1271.7|1270.5|1271.4|1270.2|1271.7|1270.5|1270.9|1269.7|48
1639620600000|2021-12-16 02:10:00|1271.3|1270.1|1271.8|1270.6|1271.9|1270.7|1271|1269.8|34
1639620900000|2021-12-16 02:15:00|1271.9|1270.7|1271.4|1270.2|1271.9|1270.7|1271.3|1270.1|1055
1639621200000|2021-12-16 02:20:00|1271.5|1270.3|1271.6|1270.4|1272|1270.8|1271.3|1270.1|41
1639621500000|2021-12-16 02:25:00|1271.7|1270.5|1271.6|1270.4|1271.7|1270.5|1271.6|1270.4|21
1639621800000|2021-12-16 02:30:00|1271.7|1270.5|1271.7|1270.5|1272.1|1270.9|1271.6|1270.4|52
1639622100000|2021-12-16 02:35:00|1271.8|1270.6|1271.6|1270.4|1272.2|1271|1271.6|1270.4|103
1639622400000|2021-12-16 02:40:00|1271.4|1270.2|1271.2|1270|1271.4|1270.2|1270.8|1269.6|86
1639622700000|2021-12-16 02:45:00|1271.1|1269.9|1271.6|1270.4|1271.7|1270.5|1271.1|1269.9|57
1639623000000|2021-12-16 02:50:00|1271.7|1270.5|1271.9|1270.7|1271.9|1270.7|1271.3|1270.1|29
1639623300000|2021-12-16 02:55:00|1271.8|1270.6|1272.2|1271|1272.3|1271.1|1271.7|1270.5|36
1639623600000|2021-12-16 03:00:00|1272.3|1271.1|1272.9|1271.7|1273.1|1271.9|1271.9|1270.7|220
1639623900000|2021-12-16 03:05:00|1273|1271.8|1273.7|1272.5|1273.8|1272.6|1273|1271.8|144
1639624200000|2021-12-16 03:10:00|1274|1272.8|1273.7|1272.5|1274|1272.8|1273.7|1272.5|76
1639624500000|2021-12-16 03:15:00|1273.4|1272.2|1273.6|1272.4|1273.7|1272.5|1273.4|1272.2|45
1639624800000|2021-12-16 03:20:00|1273.7|1272.5|1273.3|1272.1|1273.9|1272.7|1273.3|1272.1|14
1639625100000|2021-12-16 03:25:00|1273.4|1272.2|1273.4|1272.2|1273.5|1272.3|1273.1|1271.9|14
1639625400000|2021-12-16 03:30:00|1273.5|1272.3|1273.7|1272.5|1273.7|1272.5|1273.4|1272.2|152
1639625700000|2021-12-16 03:35:00|1273.4|1272.2|1273.7|1272.5|1273.8|1272.6|1273.4|1272.2|15
1639626000000|2021-12-16 03:40:00|1273.5|1272.3|1273.7|1272.5|1273.7|1272.5|1273.4|1272.2|10
1639626300000|2021-12-16 03:45:00|1273.8|1272.6|1273.8|1272.6|1273.9|1272.7|1273.7|1272.5|15
1639626600000|2021-12-16 03:50:00|1273.9|1272.7|1273.9|1272.7|1273.9|1272.7|1273.8|1272.6|15
1639626900000|2021-12-16 03:55:00|1274|1272.8|1273.9|1272.7|1274|1272.8|1273.9|1272.7|13
1639627200000|2021-12-16 04:00:00|1274|1272.8|1273.9|1272.7|1274|1272.8|1273.9|1272.7|13
1639627500000|2021-12-16 04:05:00|1274|1272.8|1274.2|1273|1274.2|1273|1273.9|1272.7|28
1639627800000|2021-12-16 04:10:00|1273.9|1272.7|1273.9|1272.7|1274|1272.8|1273.8|1272.6|23
1639628100000|2021-12-16 04:15:00|1273.7|1272.5|1273.5|1272.3|1273.8|1272.6|1273.4|1272.2|62
1639628400000|2021-12-16 04:20:00|1273.4|1272.2|1273.7|1272.5|1273.7|1272.5|1273.4|1272.2|76
1639628700000|2021-12-16 04:25:00|1273.6|1272.4|1274|1272.8|1274|1272.8|1273.6|1272.4|14
1639629000000|2021-12-16 04:30:00|1273.9|1272.7|1273.9|1272.7|1274|1272.8|1273.6|1272.4|13
1639629300000|2021-12-16 04:35:00|1274|1272.8|1273.8|1272.6|1274|1272.8|1273.7|1272.5|6
1639629600000|2021-12-16 04:40:00|1273.6|1272.4|1273.8|1272.6|1273.8|1272.6|1273.6|1272.4|2
1639629900000|2021-12-16 04:45:00|1273.7|1272.5|1273.9|1272.7|1273.9|1272.7|1273.7|1272.5|3
1639630200000|2021-12-16 04:50:00|1274|1272.8|1274|1272.8|1274.1|1272.9|1273.7|1272.5|4
1639630500000|2021-12-16 04:55:00|1274.1|1272.9|1274|1272.8|1274.1|1272.9|1274|1272.8|5
1639630800000|2021-12-16 05:00:00|1273.9|1272.7|1274.3|1273.1|1274.4|1273.2|1273.3|1272.1|61
1639631100000|2021-12-16 05:05:00|1274.4|1273.2|1273.9|1272.7|1274.4|1273.2|1273.5|1272.3|81
1639631400000|2021-12-16 05:10:00|1273.8|1272.6|1274|1272.8|1274|1272.8|1273.8|1272.6|3
1639631700000|2021-12-16 05:15:00|1273.9|1272.7|1273.8|1272.6|1273.9|1272.7|1273.8|1272.6|25
1639632000000|2021-12-16 05:20:00|1273.9|1272.7|1274|1272.8|1274.1|1272.9|1273.9|1272.7|0
1639632300000|2021-12-16 05:25:00|1273.9|1272.7|1273.9|1272.7|1274.1|1272.9|1273.9|1272.7|6
1639632600000|2021-12-16 05:30:00|1273.7|1272.5|1273.9|1272.7|1274.3|1273.1|1273.6|1272.4|47
1639632900000|2021-12-16 05:35:00|1273.8|1272.6|1273.4|1272.2|1274|1272.8|1273.3|1272.1|20
1639633200000|2021-12-16 05:40:00|1273.6|1272.4|1272.9|1271.7|1273.6|1272.4|1272.7|1271.5|111
1639633500000|2021-12-16 05:45:00|1272.8|1271.6|1273.3|1272.1|1273.3|1272.1|1272.8|1271.6|15
1639633800000|2021-12-16 05:50:00|1273.5|1272.3|1273.9|1272.7|1273.9|1272.7|1273.4|1272.2|7
1639634100000|2021-12-16 05:55:00|1273.8|1272.6|1274.1|1272.9|1274.1|1272.9|1273.7|1272.5|8
1639634400000|2021-12-16 06:00:00|1274|1272.8|1274.2|1273|1274.4|1273.2|1274|1272.8|288
1639634700000|2021-12-16 06:05:00|1274.3|1273.1|1274.7|1273.5|1274.9|1273.7|1274.2|1273|48
1639635000000|2021-12-16 06:10:00|1274.8|1273.6|1274.7|1273.5|1275.2|1274|1274.7|1273.5|82
1639635300000|2021-12-16 06:15:00|1274.6|1273.4|1274.6|1273.4|1274.7|1273.5|1274.6|1273.4|17
1639635600000|2021-12-16 06:20:00|1274.7|1273.5|1275|1273.8|1275|1273.8|1274.6|1273.4|19
1639635900000|2021-12-16 06:25:00|1274.9|1273.7|1274.8|1273.6|1275.2|1274|1274.8|1273.6|17
1639636200000|2021-12-16 06:30:00|1275.1|1273.9|1274.5|1273.3|1275.1|1273.9|1274.3|1273.1|58
1639636500000|2021-12-16 06:35:00|1274.6|1273.4|1274.6|1273.4|1274.7|1273.5|1274.5|1273.3|27
1639636800000|2021-12-16 06:40:00|1274.4|1273.2|1274.6|1273.4|1274.6|1273.4|1274.3|1273.1|15
1639637100000|2021-12-16 06:45:00|1274.3|1273.1|1274.2|1273|1274.3|1273.1|1274.1|1272.9|26
1639637400000|2021-12-16 06:50:00|1274.3|1273.1|1274.3|1273.1|1274.7|1273.5|1274.3|1273.1|39
1639637700000|2021-12-16 06:55:00|1274.2|1273|1274.2|1273|1274.3|1273.1|1273.7|1272.5|34
1639638000000|2021-12-16 07:00:00|1274.1|1272.9|1274.6|1273.4|1274.7|1273.5|1274|1272.8|30
1639638300000|2021-12-16 07:05:00|1274.7|1273.5|1274.5|1273.3|1274.8|1273.6|1274.5|1273.3|18
1639638600000|2021-12-16 07:10:00|1274.6|1273.4|1274.6|1273.4|1274.7|1273.5|1274.5|1273.3|22
1639638900000|2021-12-16 07:15:00|1274.7|1273.5|1275|1273.8|1275|1273.8|1274.6|1273.4|11
1639639200000|2021-12-16 07:20:00|1274.9|1273.7|1274.5|1273.3|1274.9|1273.7|1274.3|1273.1|41
1639639500000|2021-12-16 07:25:00|1274.3|1273.1|1274.6|1273.4|1274.7|1273.5|1274.3|1273.1|7
1639639800000|2021-12-16 07:30:00|1274.7|1273.5|1274.6|1273.4|1274.7|1273.5|1274.6|1273.4|15
1639640100000|2021-12-16 07:35:00|1274.7|1273.5|1274.9|1273.7|1275.2|1274|1274.7|1273.5|29
1639640400000|2021-12-16 07:40:00|1275|1273.8|1275.2|1274|1275.2|1274|1274.9|1273.7|17
1639640700000|2021-12-16 07:45:00|1275.5|1274.3|1274.9|1273.7|1275.5|1274.3|1274.9|1273.7|55
1639641000000|2021-12-16 07:50:00|1274.7|1273.5|1274.6|1273.4|1275|1273.8|1274.5|1273.3|17
1639641300000|2021-12-16 07:55:00|1274.5|1273.3|1274|1272.8|1274.7|1273.5|1274|1272.8|20
1639641600000|2021-12-16 08:00:00|1274.1|1272.9|1273|1271.8|1274.2|1273|1273|1271.8|30
1639641900000|2021-12-16 08:05:00|1273.2|1272|1273.2|1272|1273.5|1272.3|1273.1|1271.9|96
1639642200000|2021-12-16 08:10:00|1273.4|1272.2|1272.9|1271.7|1273.7|1272.5|1272.8|1271.6|32
1639642500000|2021-12-16 08:15:00|1272.7|1271.5|1273|1271.8|1273.5|1272.3|1272.7|1271.5|63
1639642800000|2021-12-16 08:20:00|1273.1|1271.9|1273.5|1272.3|1273.5|1272.3|1273|1271.8|13
1639643100000|2021-12-16 08:25:00|1273.6|1272.4|1273.5|1272.3|1273.7|1272.5|1273.2|1272|26
1639643400000|2021-12-16 08:30:00|1273.2|1272|1273.5|1272.3|1273.6|1272.4|1273.2|1272|215
1639643700000|2021-12-16 08:35:00|1273.6|1272.4|1274.5|1273.3|1274.6|1273.4|1273.5|1272.3|66
1639644000000|2021-12-16 08:40:00|1274.4|1273.2|1274.6|1273.4|1275|1273.8|1274|1272.8|250
1639644300000|2021-12-16 08:45:00|1274.5|1273.3|1274.1|1272.9|1274.7|1273.5|1274|1272.8|103
1639644600000|2021-12-16 08:50:00|1274.2|1273|1274.7|1273.5|1274.7|1273.5|1274.2|1273|414
1639644900000|2021-12-16 08:55:00|1274.6|1273.4|1274.7|1273.5|1275|1273.8|1274.6|1273.4|43
1639645200000|2021-12-16 09:00:00|1274.6|1273.4|1274.9|1273.7|1275|1273.8|1274.6|1273.4|128
1639645500000|2021-12-16 09:05:00|1275|1273.8|1274.4|1273.2|1275|1273.8|1274.4|1273.2|30
1639645800000|2021-12-16 09:10:00|1274.5|1273.3|1275|1273.8|1275|1273.8|1274.4|1273.2|19
1639646100000|2021-12-16 09:15:00|1274.9|1273.7|1274.9|1273.7|1275|1273.8|1274.6|1273.4|31
1639646400000|2021-12-16 09:20:00|1274.8|1273.6|1274.6|1273.4|1274.9|1273.7|1274.6|1273.4|26
1639646700000|2021-12-16 09:25:00|1274.8|1273.6|1274.9|1273.7|1275|1273.8|1274.5|1273.3|23
1639647000000|2021-12-16 09:30:00|1274.8|1273.6|1274.1|1272.9|1274.8|1273.6|1274|1272.8|35
1639647300000|2021-12-16 09:35:00|1274.2|1273|1274|1272.8|1274.5|1273.3|1274|1272.8|253
1639647600000|2021-12-16 09:40:00|1274.2|1273|1274.7|1273.5|1274.7|1273.5|1273.6|1272.4|54
1639647900000|2021-12-16 09:45:00|1274.6|1273.4|1274.4|1273.2|1274.8|1273.6|1274.4|1273.2|20
1639648200000|2021-12-16 09:50:00|1274.5|1273.3|1274|1272.8|1274.5|1273.3|1273.8|1272.6|49
1639648500000|2021-12-16 09:55:00|1273.8|1272.6|1274.2|1273|1274.4|1273.2|1273.8|1272.6|13
1639648800000|2021-12-16 10:00:00|1274.3|1273.1|1273.8|1272.6|1274.3|1273.1|1273.5|1272.3|28
1639649100000|2021-12-16 10:05:00|1273.5|1272.3|1273.3|1272.1|1273.8|1272.6|1273.3|1272.1|39
1639649400000|2021-12-16 10:10:00|1273.6|1272.4|1274.3|1273.1|1274.3|1273.1|1273.6|1272.4|18
1639649700000|2021-12-16 10:15:00|1274.6|1273.4|1274.5|1273.3|1274.8|1273.6|1274.4|1273.2|222
1639650000000|2021-12-16 10:20:00|1274.4|1273.2|1274.2|1273|1274.4|1273.2|1274.2|1273|57
1639650300000|2021-12-16 10:25:00|1274.1|1272.9|1274.3|1273.1|1274.5|1273.3|1274.1|1272.9|34
1639650600000|2021-12-16 10:30:00|1274.5|1273.3|1274.2|1273|1274.6|1273.4|1274.1|1272.9|82
1639650900000|2021-12-16 10:35:00|1274.3|1273.1|1274.2|1273|1274.3|1273.1|1274.1|1272.9|38
1639651200000|2021-12-16 10:40:00|1274.3|1273.1|1274.1|1272.9|1274.3|1273.1|1274|1272.8|24
1639651500000|2021-12-16 10:45:00|1274|1272.8|1273.8|1272.6|1274.1|1272.9|1273.7|1272.5|26
1639651800000|2021-12-16 10:50:00|1274.1|1272.9|1274|1272.8|1274.4|1273.2|1274|1272.8|27
1639652100000|2021-12-16 10:55:00|1274.2|1273|1274.2|1273|1274.6|1273.4|1274.2|1273|12
1639652400000|2021-12-16 11:00:00|1274.3|1273.1|1274.2|1273|1274.4|1273.2|1274|1272.8|215
1639652700000|2021-12-16 11:05:00|1274.3|1273.1|1274.5|1273.3|1274.6|1273.4|1273.9|1272.7|158
1639653000000|2021-12-16 11:10:00|1274.1|1272.9|1274.1|1272.9|1274.6|1273.4|1274|1272.8|29
1639653300000|2021-12-16 11:15:00|1274|1272.8|1273.5|1272.3|1274|1272.8|1273.1|1271.9|63
1639653600000|2021-12-16 11:20:00|1273.4|1272.2|1272.8|1271.6|1273.5|1272.3|1272.8|1271.6|69
1639653900000|2021-12-16 11:25:00|1272.6|1271.4|1273.3|1272.1|1273.4|1272.2|1272.6|1271.4|14
1639654200000|2021-12-16 11:30:00|1273.5|1272.3|1274.3|1273.1|1274.6|1273.4|1273.5|1272.3|73
1639654500000|2021-12-16 11:35:00|1274.5|1273.3|1274.3|1273.1|1274.8|1273.6|1274.1|1272.9|14
1639654800000|2021-12-16 11:40:00|1274.1|1272.9|1274.3|1273.1|1274.3|1273.1|1273.9|1272.7|22
1639655100000|2021-12-16 11:45:00|1274.6|1273.4|1274|1272.8|1274.8|1273.6|1274|1272.8|62
1639655400000|2021-12-16 11:50:00|1274.1|1272.9|1274.3|1273.1|1274.3|1273.1|1274.1|1272.9|17
1639655700000|2021-12-16 11:55:00|1274.6|1273.4|1274.4|1273.2|1274.8|1273.6|1274.3|1273.1|24
1639656000000|2021-12-16 12:00:00|1274.3|1273.1|1274.3|1273.1|1274.5|1273.3|1273.9|1272.7|50
1639656300000|2021-12-16 12:05:00|1274|1272.8|1273.8|1272.6|1274.3|1273.1|1273.8|1272.6|32
1639656600000|2021-12-16 12:10:00|1273.9|1272.7|1272.5|1271.3|1274|1272.8|1272.5|1271.3|44
1639656900000|2021-12-16 12:15:00|1272.6|1271.4|1271.9|1270.7|1273.1|1271.9|1271.6|1270.4|111
1639657200000|2021-12-16 12:20:00|1271.8|1270.6|1272.2|1271|1272.7|1271.5|1271.5|1270.3|72
1639657500000|2021-12-16 12:25:00|1272.3|1271.1|1271.8|1270.6|1272.4|1271.2|1271.7|1270.5|31
1639657800000|2021-12-16 12:30:00|1271.9|1270.7|1272.3|1271.1|1272.7|1271.5|1271.9|1270.7|37
1639658100000|2021-12-16 12:35:00|1272.2|1271|1273.7|1272.5|1273.7|1272.5|1272.2|1271|423
1639658400000|2021-12-16 12:40:00|1273.5|1272.3|1273.5|1272.3|1273.8|1272.6|1273.2|1272|133
1639658700000|2021-12-16 12:45:00|1273.4|1272.2|1273.8|1272.6|1274|1272.8|1273.4|1272.2|82
1639659000000|2021-12-16 12:50:00|1274|1272.8|1274|1272.8|1274.6|1273.4|1273.9|1272.7|259
1639659300000|2021-12-16 12:55:00|1273.9|1272.7|1274.1|1272.9|1274.2|1273|1273.7|1272.5|137
1639659600000|2021-12-16 13:00:00|1274|1272.8|1275.2|1274|1275.2|1274|1273.9|1272.7|336
1639659900000|2021-12-16 13:05:00|1275.1|1273.9|1276.1|1274.9|1276.3|1275.1|1275|1273.8|195
1639660200000|2021-12-16 13:10:00|1276|1274.8|1275.9|1274.7|1276.5|1275.3|1275.6|1274.4|173
1639660500000|2021-12-16 13:15:00|1275.8|1274.6|1274.9|1273.7|1275.9|1274.7|1274.9|1273.7|122
1639660800000|2021-12-16 13:20:00|1275|1273.8|1276.3|1275.1|1276.3|1275.1|1275|1273.8|649
1639661100000|2021-12-16 13:25:00|1276.2|1275|1276.9|1275.7|1276.9|1275.7|1276.2|1275|518
1639661400000|2021-12-16 13:30:00|1276.7|1275.5|1275.4|1274.2|1276.9|1275.7|1275.2|1274|424
1639661700000|2021-12-16 13:35:00|1275.3|1274.1|1275.4|1274.2|1275.6|1274.4|1275.1|1273.9|213
1639662000000|2021-12-16 13:40:00|1275.3|1274.1|1275.1|1273.9|1275.6|1274.4|1274.8|1273.6|369
1639665000000|2021-12-16 14:30:00|1276.9|1275.7|1279|1277.8|1281.8|1280.6|1276.7|1275.5|4647
1639665300000|2021-12-16 14:35:00|1279.1|1277.9|1277|1275.8|1279.7|1278.5|1276.7|1275.5|1562
1639665600000|2021-12-16 14:40:00|1277.2|1276|1276.6|1275.4|1277.6|1276.4|1276.3|1275.1|674
1639665900000|2021-12-16 14:45:00|1276.5|1275.3|1278.8|1277.6|1279.3|1278.1|1276.5|1275.3|977
1639666200000|2021-12-16 14:50:00|1278.6|1277.4|1275.6|1274.4|1278.8|1277.6|1275.5|1274.3|1003
1639666500000|2021-12-16 14:55:00|1275.8|1274.6|1275.8|1274.6|1276.3|1275.1|1275.3|1274.1|7194
1639666800000|2021-12-16 15:00:00|1276|1274.8|1275.1|1273.9|1276.9|1275.7|1275.1|1273.9|1198
1639667100000|2021-12-16 15:05:00|1275.3|1274.1|1276.9|1275.7|1277.4|1276.2|1275.3|1274.1|1373
1639667400000|2021-12-16 15:10:00|1277|1275.8|1277.7|1276.5|1278.2|1277|1276.6|1275.4|535
1639667700000|2021-12-16 15:15:00|1277.6|1276.4|1276.9|1275.7|1277.9|1276.7|1275.9|1274.7|963
1639668000000|2021-12-16 15:20:00|1277|1275.8|1278.4|1277.2|1278.6|1277.4|1276.6|1275.4|856
1639668300000|2021-12-16 15:25:00|1278.3|1277.1|1280|1278.8|1281.2|1280|1278.1|1276.9|988
1639668600000|2021-12-16 15:30:00|1280.1|1278.9|1279.9|1278.7|1280.5|1279.3|1279|1277.8|717
1639668900000|2021-12-16 15:35:00|1279.8|1278.6|1280|1278.8|1280.4|1279.2|1279.4|1278.2|583
1639669200000|2021-12-16 15:40:00|1280.1|1278.9|1280.6|1279.4|1280.6|1279.4|1279.1|1277.9|623
1639669500000|2021-12-16 15:45:00|1280.7|1279.5|1276.3|1275.1|1280.9|1279.7|1276.2|1275|676
1639669800000|2021-12-16 15:50:00|1276.4|1275.2|1277.3|1276.1|1277.6|1276.4|1276|1274.8|534
1639670100000|2021-12-16 15:55:00|1277.4|1276.2|1276.7|1275.5|1277.7|1276.5|1276.4|1275.2|883
1639670400000|2021-12-16 16:00:00|1276.9|1275.7|1276.4|1275.2|1277.4|1276.2|1276.1|1274.9|417
1639670700000|2021-12-16 16:05:00|1276.6|1275.4|1276.4|1275.2|1277.3|1276.1|1275.9|1274.7|296
1639671000000|2021-12-16 16:10:00|1276.7|1275.5|1276.5|1275.3|1277.4|1276.2|1276.2|1275|844
1639671300000|2021-12-16 16:15:00|1276.6|1275.4|1277.6|1276.4|1278.7|1277.5|1275.9|1274.7|627
1639671600000|2021-12-16 16:20:00|1277.4|1276.2|1276.6|1275.4|1277.9|1276.7|1275.9|1274.7|505
1639671900000|2021-12-16 16:25:00|1276.7|1275.5|1277.6|1276.4|1277.6|1276.4|1276.1|1274.9|701
1639672200000|2021-12-16 16:30:00|1277.5|1276.3|1278.6|1277.4|1278.9|1277.7|1277.4|1276.2|723
1639672500000|2021-12-16 16:35:00|1278.8|1277.6|1278.4|1277.2|1278.8|1277.6|1277.8|1276.6|207
1639672800000|2021-12-16 16:40:00|1278.1|1276.9|1277.6|1276.4|1278.4|1277.2|1277.4|1276.2|214
1639673100000|2021-12-16 16:45:00|1277.8|1276.6|1278.9|1277.7|1279.1|1277.9|1277.1|1275.9|220
1639673400000|2021-12-16 16:50:00|1278.8|1277.6|1278.6|1277.4|1279.3|1278.1|1278.6|1277.4|346
1639673700000|2021-12-16 16:55:00|1278.8|1277.6|1279.7|1278.5|1280.4|1279.2|1278.8|1277.6|725
1639674000000|2021-12-16 17:00:00|1279.9|1278.7|1280.1|1278.9|1280.8|1279.6|1279.6|1278.4|405
1639674300000|2021-12-16 17:05:00|1280.2|1279|1278.9|1277.7|1280.4|1279.2|1278.4|1277.2|737
1639674600000|2021-12-16 17:10:00|1279|1277.8|1279.6|1278.4|1279.9|1278.7|1278.6|1277.4|429
1639674900000|2021-12-16 17:15:00|1279.8|1278.6|1279.3|1278.1|1280.3|1279.1|1279.1|1277.9|281
1639675200000|2021-12-16 17:20:00|1279.2|1278|1278.6|1277.4|1279.4|1278.2|1278.6|1277.4|262
1639675500000|2021-12-16 17:25:00|1278.4|1277.2|1278.1|1276.9|1278.6|1277.4|1277.3|1276.1|428
1639675800000|2021-12-16 17:30:00|1278.2|1277|1278.1|1276.9|1278.8|1277.6|1278.1|1276.9|791
1639676100000|2021-12-16 17:35:00|1277.9|1276.7|1277.1|1275.9|1278.8|1277.6|1277.1|1275.9|252
1639676400000|2021-12-16 17:40:00|1277.3|1276.1|1277.1|1275.9|1277.8|1276.6|1276.8|1275.6|198
1639676700000|2021-12-16 17:45:00|1277.2|1276|1277.2|1276|1278.1|1276.9|1277.1|1275.9|217
1639677000000|2021-12-16 17:50:00|1277.1|1275.9|1278.3|1277.1|1278.8|1277.6|1276.8|1275.6|429
1639677300000|2021-12-16 17:55:00|1278.1|1276.9|1278.8|1277.6|1279.3|1278.1|1278.1|1276.9|302
1639677600000|2021-12-16 18:00:00|1278.9|1277.7|1278.5|1277.3|1279.1|1277.9|1278.3|1277.1|879
1639677900000|2021-12-16 18:05:00|1278.4|1277.2|1278.8|1277.6|1279.1|1277.9|1278|1276.8|233
1639678200000|2021-12-16 18:10:00|1278.9|1277.7|1280.1|1278.9|1280.1|1278.9|1278.6|1277.4|287
1639678500000|2021-12-16 18:15:00|1279.9|1278.7|1280.1|1278.9|1280.6|1279.4|1279.8|1278.6|263
1639678800000|2021-12-16 18:20:00|1280|1278.8|1279.8|1278.6|1280.3|1279.1|1279.4|1278.2|320
1639679100000|2021-12-16 18:25:00|1279.9|1278.7|1279.2|1278|1280.1|1278.9|1279.1|1277.9|236
1639679400000|2021-12-16 18:30:00|1279.1|1277.9|1278.1|1276.9|1279.8|1278.6|1278|1276.8|335
1639679700000|2021-12-16 18:35:00|1278.3|1277.1|1278.8|1277.6|1279.1|1277.9|1278.1|1276.9|171
1639680000000|2021-12-16 18:40:00|1278.9|1277.7|1279.1|1277.9|1279.6|1278.4|1278.6|1277.4|550
1639680300000|2021-12-16 18:45:00|1279|1277.8|1279.3|1278.1|1280.1|1278.9|1278.9|1277.7|184
1639680600000|2021-12-16 18:50:00|1279.4|1278.2|1278.1|1276.9|1279.5|1278.3|1277.5|1276.3|728
1639680900000|2021-12-16 18:55:00|1278.2|1277|1278.3|1277.1|1279.3|1278.1|1278.1|1276.9|1103
1639681200000|2021-12-16 19:00:00|1278.4|1277.2|1278.9|1277.7|1279.8|1278.6|1278.3|1277.1|399
1639681500000|2021-12-16 19:05:00|1278.8|1277.6|1278.3|1277.1|1279.1|1277.9|1278.3|1277.1|401
1639681800000|2021-12-16 19:10:00|1278.6|1277.4|1278.3|1277.1|1279.1|1277.9|1277.9|1276.7|1169
1639682100000|2021-12-16 19:15:00|1278.6|1277.4|1278.4|1277.2|1279|1277.8|1277.2|1276|1107
1639702800000|2021-12-17 01:00:00|1277.1|1275.9|1278.2|1277|1278.3|1277.1|1277|1275.8|416
1639703100000|2021-12-17 01:05:00|1278.3|1277.1|1277.5|1276.3|1278.3|1277.1|1277.2|1276|134
1639703400000|2021-12-17 01:10:00|1277.6|1276.4|1278.1|1276.9|1278.1|1276.9|1277.2|1276|242
1639703700000|2021-12-17 01:15:00|1278.2|1277|1277.7|1276.5|1278.6|1277.4|1277.7|1276.5|172
1639704000000|2021-12-17 01:20:00|1277.8|1276.6|1278.7|1277.5|1278.8|1277.6|1277.5|1276.3|137
1639704300000|2021-12-17 01:25:00|1278.8|1277.6|1279.2|1278|1279.3|1278.1|1278.7|1277.5|53
1639704600000|2021-12-17 01:30:00|1279.3|1278.1|1279|1277.8|1279.3|1278.1|1278.8|1277.6|60
1639704900000|2021-12-17 01:35:00|1279.1|1277.9|1278.4|1277.2|1279.3|1278.1|1278|1276.8|56
1639705200000|2021-12-17 01:40:00|1278.1|1276.9|1278.5|1277.3|1278.7|1277.5|1278|1276.8|22
1639705500000|2021-12-17 01:45:00|1278.4|1277.2|1278.5|1277.3|1279|1277.8|1278.4|1277.2|49
1639705800000|2021-12-17 01:50:00|1278.6|1277.4|1278.1|1276.9|1278.7|1277.5|1278.1|1276.9|16
1639706100000|2021-12-17 01:55:00|1278|1276.8|1278.5|1277.3|1278.9|1277.7|1278|1276.8|37
1639706400000|2021-12-17 02:00:00|1278.4|1277.2|1278.9|1277.7|1279.1|1277.9|1278.2|1277|46
1639706700000|2021-12-17 02:05:00|1279|1277.8|1279|1277.8|1279.1|1277.9|1278.6|1277.4|500
1639707000000|2021-12-17 02:10:00|1279.1|1277.9|1279.3|1278.1|1279.4|1278.2|1279.1|1277.9|67
1639707300000|2021-12-17 02:15:00|1279.2|1278|1278.9|1277.7|1279.2|1278|1278.7|1277.5|128
1639707600000|2021-12-17 02:20:00|1278.8|1277.6|1278.8|1277.6|1278.9|1277.7|1278.6|1277.4|5
1639707900000|2021-12-17 02:25:00|1278.7|1277.5|1278.1|1276.9|1278.7|1277.5|1278.1|1276.9|14
1639708200000|2021-12-17 02:30:00|1278.2|1277|1279.3|1278.1|1279.9|1278.7|1278.2|1277|68
1639708500000|2021-12-17 02:35:00|1279.4|1278.2|1278.3|1277.1|1279.4|1278.2|1278|1276.8|60
1639708800000|2021-12-17 02:40:00|1278.2|1277|1278.1|1276.9|1278.4|1277.2|1277.9|1276.7|29
1639709100000|2021-12-17 02:45:00|1278|1276.8|1278.5|1277.3|1278.6|1277.4|1278|1276.8|14
1639709400000|2021-12-17 02:50:00|1278.6|1277.4|1278.1|1276.9|1278.6|1277.4|1277.9|1276.7|16
1639709700000|2021-12-17 02:55:00|1278.3|1277.1|1277.9|1276.7|1278.4|1277.2|1277.8|1276.6|34
1639710000000|2021-12-17 03:00:00|1277.8|1276.6|1278.6|1277.4|1278.6|1277.4|1277.4|1276.2|53
1639710300000|2021-12-17 03:05:00|1278.8|1277.6|1279.4|1278.2|1279.9|1278.7|1278.6|1277.4|88
1639710600000|2021-12-17 03:10:00|1279.6|1278.4|1279.1|1277.9|1279.6|1278.4|1279.1|1277.9|32
1639710900000|2021-12-17 03:15:00|1279|1277.8|1279.6|1278.4|1279.6|1278.4|1278.8|1277.6|125
1639711200000|2021-12-17 03:20:00|1279.9|1278.7|1279.7|1278.5|1280.1|1278.9|1279.6|1278.4|54
1639711500000|2021-12-17 03:25:00|1279.6|1278.4|1279.4|1278.2|1279.7|1278.5|1279.2|1278|58
1639711800000|2021-12-17 03:30:00|1279.2|1278|1279|1277.8|1279.4|1278.2|1279|1277.8|22
1639712100000|2021-12-17 03:35:00|1278.9|1277.7|1279|1277.8|1279.1|1277.9|1278.7|1277.5|30
1639712400000|2021-12-17 03:40:00|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1278.7|1277.5|73
1639712700000|2021-12-17 03:45:00|1279|1277.8|1279.3|1278.1|1279.5|1278.3|1279|1277.8|21
1639713000000|2021-12-17 03:50:00|1279.4|1278.2|1278.6|1277.4|1279.4|1278.2|1278.6|1277.4|21
1639713300000|2021-12-17 03:55:00|1278.3|1277.1|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|21
1639713600000|2021-12-17 04:00:00|1278.3|1277.1|1277.7|1276.5|1278.4|1277.2|1277.6|1276.4|103
1639713900000|2021-12-17 04:05:00|1277.6|1276.4|1277.6|1276.4|1278.1|1276.9|1277.6|1276.4|17
1639714200000|2021-12-17 04:10:00|1277.3|1276.1|1277.2|1276|1277.5|1276.3|1276.9|1275.7|59
1639714500000|2021-12-17 04:15:00|1277.1|1275.9|1277.1|1275.9|1277.2|1276|1277|1275.8|28
1639714800000|2021-12-17 04:20:00|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|1
1639715100000|2021-12-17 04:25:00|1276.9|1275.7|1276.7|1275.5|1277|1275.8|1276.7|1275.5|22
1639715400000|2021-12-17 04:30:00|1276.6|1275.4|1276.7|1275.5|1276.7|1275.5|1276.4|1275.2|8
1639715700000|2021-12-17 04:35:00|1276.6|1275.4|1277.1|1275.9|1277.1|1275.9|1276.6|1275.4|15
1639716000000|2021-12-17 04:40:00|1276.9|1275.7|1276.9|1275.7|1277.1|1275.9|1276.8|1275.6|7
1639716300000|2021-12-17 04:45:00|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|8
1639716600000|2021-12-17 04:50:00|1276.9|1275.7|1277.1|1275.9|1277.1|1275.9|1276.9|1275.7|2
1639716900000|2021-12-17 04:55:00|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.9|1275.7|11
1639717200000|2021-12-17 05:00:00|1277|1275.8|1277|1275.8|1277.1|1275.9|1277|1275.8|3
1639717500000|2021-12-17 05:05:00|1276.9|1275.7|1276.9|1275.7|1277|1275.8|1276.9|1275.7|9
1639717800000|2021-12-17 05:10:00|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.9|1275.7|4
1639718100000|2021-12-17 05:15:00|1277|1275.8|1277.5|1276.3|1277.5|1276.3|1277|1275.8|22
1639718400000|2021-12-17 05:20:00|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|2
1639718700000|2021-12-17 05:25:00|1277.5|1276.3|1277.2|1276|1277.6|1276.4|1277.2|1276|30
1639719000000|2021-12-17 05:30:00|1277.4|1276.2|1277.6|1276.4|1277.7|1276.5|1276.6|1275.4|32
1639719300000|2021-12-17 05:35:00|1277.7|1276.5|1278|1276.8|1278.6|1277.4|1277.6|1276.4|20
1639719600000|2021-12-17 05:40:00|1278.1|1276.9|1278.3|1277.1|1278.4|1277.2|1278.1|1276.9|12
1639719900000|2021-12-17 05:45:00|1278.2|1277|1278.9|1277.7|1278.9|1277.7|1278.2|1277|40
1639720200000|2021-12-17 05:50:00|1278.8|1277.6|1278.8|1277.6|1279.1|1277.9|1278.8|1277.6|25
1639720500000|2021-12-17 05:55:00|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|13
1639720800000|2021-12-17 06:00:00|1279|1277.8|1278.8|1277.6|1279.1|1277.9|1278.8|1277.6|10
1639721100000|2021-12-17 06:05:00|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.8|1277.6|23
1639721400000|2021-12-17 06:10:00|1278.8|1277.6|1280.3|1279.1|1280.3|1279.1|1278.8|1277.6|94
1639721700000|2021-12-17 06:15:00|1280.2|1279|1280.3|1279.1|1280.6|1279.4|1279.8|1278.6|108
1639722000000|2021-12-17 06:20:00|1280.4|1279.2|1280.1|1278.9|1280.8|1279.6|1279.7|1278.5|94
1639722300000|2021-12-17 06:25:00|1280.3|1279.1|1280.5|1279.3|1280.8|1279.6|1280|1278.8|140
1639722600000|2021-12-17 06:30:00|1280.4|1279.2|1280.5|1279.3|1280.8|1279.6|1280|1278.8|58
1639722900000|2021-12-17 06:35:00|1280.8|1279.6|1281.5|1280.3|1281.8|1280.6|1280.8|1279.6|128
1639723200000|2021-12-17 06:40:00|1281.3|1280.1|1282|1280.8|1282.3|1281.1|1281.3|1280.1|149
1639723500000|2021-12-17 06:45:00|1282.2|1281|1282.5|1281.3|1282.6|1281.4|1281.9|1280.7|85
1639723800000|2021-12-17 06:50:00|1282.8|1281.6|1282.5|1281.3|1283|1281.8|1282.5|1281.3|58
1639724100000|2021-12-17 06:55:00|1282.6|1281.4|1282.5|1281.3|1282.9|1281.7|1282.5|1281.3|46
1639724400000|2021-12-17 07:00:00|1282.6|1281.4|1283.5|1282.3|1283.5|1282.3|1282.6|1281.4|110
1639724700000|2021-12-17 07:05:00|1283.6|1282.4|1283.8|1282.6|1284.5|1283.3|1283.5|1282.3|139
1639725000000|2021-12-17 07:10:00|1284|1282.8|1283.8|1282.6|1284|1282.8|1283.8|1282.6|72
1639725300000|2021-12-17 07:15:00|1283.5|1282.3|1283.8|1282.6|1284|1282.8|1283.5|1282.3|51
1639725600000|2021-12-17 07:20:00|1284|1282.8|1283.3|1282.1|1284|1282.8|1283.1|1281.9|35
1639725900000|2021-12-17 07:25:00|1283.5|1282.3|1283|1281.8|1283.5|1282.3|1283|1281.8|39
1639726200000|2021-12-17 07:30:00|1282.8|1281.6|1282.6|1281.4|1282.8|1281.6|1282.5|1281.3|50
1639726500000|2021-12-17 07:35:00|1282.5|1281.3|1282.5|1281.3|1282.8|1281.6|1282.5|1281.3|18
1639726800000|2021-12-17 07:40:00|1282.6|1281.4|1282.5|1281.3|1282.8|1281.6|1282.5|1281.3|14
1639727100000|2021-12-17 07:45:00|1282.6|1281.4|1283|1281.8|1283|1281.8|1282.5|1281.3|27
1639727400000|2021-12-17 07:50:00|1283.2|1282|1283.3|1282.1|1283.5|1282.3|1283.2|1282|35
1639727700000|2021-12-17 07:55:00|1283.4|1282.2|1283.3|1282.1|1283.5|1282.3|1283.1|1281.9|9
1639728000000|2021-12-17 08:00:00|1283.1|1281.9|1283.5|1282.3|1283.8|1282.6|1283|1281.8|35
1639728300000|2021-12-17 08:05:00|1283.6|1282.4|1283.4|1282.2|1283.8|1282.6|1283|1281.8|71
1639728600000|2021-12-17 08:10:00|1283.5|1282.3|1283.3|1282.1|1283.5|1282.3|1283|1281.8|13
1639728900000|2021-12-17 08:15:00|1283.2|1282|1283.6|1282.4|1283.6|1282.4|1282.8|1281.6|21
1639729200000|2021-12-17 08:20:00|1283.5|1282.3|1283.5|1282.3|1283.8|1282.6|1283.3|1282.1|12
1639729500000|2021-12-17 08:25:00|1283.4|1282.2|1283.7|1282.5|1283.7|1282.5|1283|1281.8|15
1639729800000|2021-12-17 08:30:00|1283.6|1282.4|1284|1282.8|1284.3|1283.1|1283.5|1282.3|21
1639730100000|2021-12-17 08:35:00|1284.1|1282.9|1284.5|1283.3|1284.5|1283.3|1284|1282.8|41
1639730400000|2021-12-17 08:40:00|1284.3|1283.1|1284|1282.8|1284.6|1283.4|1283.8|1282.6|25
1639730700000|2021-12-17 08:45:00|1283.9|1282.7|1284.5|1283.3|1284.6|1283.4|1283.8|1282.6|67
1639731000000|2021-12-17 08:50:00|1284.3|1283.1|1284.6|1283.4|1284.8|1283.6|1284.3|1283.1|843
1639731300000|2021-12-17 08:55:00|1284.5|1283.3|1284.8|1283.6|1284.8|1283.6|1284.5|1283.3|95
1639731600000|2021-12-17 09:00:00|1284.7|1283.5|1284.4|1283.2|1284.7|1283.5|1283.9|1282.7|791
1639731900000|2021-12-17 09:05:00|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|12
1639732200000|2021-12-17 09:10:00|1283.6|1282.4|1283.1|1281.9|1283.7|1282.5|1282.9|1281.7|155
1639732500000|2021-12-17 09:15:00|1283.5|1282.3|1283.3|1282.1|1283.8|1282.6|1283.3|1282.1|29
1639732800000|2021-12-17 09:20:00|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1282.8|1281.6|1235
1639733100000|2021-12-17 09:25:00|1283.4|1282.2|1283.5|1282.3|1284|1282.8|1283.4|1282.2|560
1639733400000|2021-12-17 09:30:00|1283.3|1282.1|1283.1|1281.9|1283.3|1282.1|1282.6|1281.4|16
1639733700000|2021-12-17 09:35:00|1283|1281.8|1282.7|1281.5|1283.1|1281.9|1282.5|1281.3|38
1639734000000|2021-12-17 09:40:00|1282.5|1281.3|1282.6|1281.4|1282.8|1281.6|1282.3|1281.1|24
1639734300000|2021-12-17 09:45:00|1282.4|1281.2|1282.3|1281.1|1282.5|1281.3|1282|1280.8|8
1639734600000|2021-12-17 09:50:00|1282.2|1281|1282|1280.8|1282.3|1281.1|1282|1280.8|11
1639734900000|2021-12-17 09:55:00|1282.2|1281|1281.5|1280.3|1282.2|1281|1281|1279.8|352
1639735200000|2021-12-17 10:00:00|1281.3|1280.1|1281.5|1280.3|1281.5|1280.3|1280.5|1279.3|91
1639735500000|2021-12-17 10:05:00|1281.2|1280|1281.3|1280.1|1281.5|1280.3|1280.9|1279.7|51
1639735800000|2021-12-17 10:10:00|1281|1279.8|1281.6|1280.4|1281.7|1280.5|1280.9|1279.7|17
1639736100000|2021-12-17 10:15:00|1281.5|1280.3|1280.7|1279.5|1281.8|1280.6|1280.7|1279.5|14
1639736400000|2021-12-17 10:20:00|1280.6|1279.4|1280.8|1279.6|1281.2|1280|1280.6|1279.4|10
1639736700000|2021-12-17 10:25:00|1280.7|1279.5|1280.9|1279.7|1280.9|1279.7|1280.4|1279.2|18
1639737000000|2021-12-17 10:30:00|1281.1|1279.9|1280.5|1279.3|1281.2|1280|1280.4|1279.2|42
1639737300000|2021-12-17 10:35:00|1280.3|1279.1|1280.1|1278.9|1280.8|1279.6|1279.9|1278.7|457
1639737600000|2021-12-17 10:40:00|1280.2|1279|1280.2|1279|1280.4|1279.2|1280|1278.8|16
1639737900000|2021-12-17 10:45:00|1280.1|1278.9|1279.9|1278.7|1280.3|1279.1|1279.4|1278.2|32
1639738200000|2021-12-17 10:50:00|1279.8|1278.6|1279.9|1278.7|1280.5|1279.3|1279.7|1278.5|30
1639738500000|2021-12-17 10:55:00|1279.8|1278.6|1279.6|1278.4|1279.8|1278.6|1279.2|1278|32
1639738800000|2021-12-17 11:00:00|1279.5|1278.3|1279.6|1278.4|1279.9|1278.7|1279.4|1278.2|4
1639739100000|2021-12-17 11:05:00|1279.7|1278.5|1282.5|1281.3|1282.5|1281.3|1279.5|1278.3|175
1639739400000|2021-12-17 11:10:00|1282.6|1281.4|1283.1|1281.9|1283.4|1282.2|1282.5|1281.3|141
1639739700000|2021-12-17 11:15:00|1282.9|1281.7|1283|1281.8|1283.5|1282.3|1282.8|1281.6|37
1639740000000|2021-12-17 11:20:00|1282.8|1281.6|1284.4|1283.2|1284.8|1283.6|1282.5|1281.3|98
1639740300000|2021-12-17 11:25:00|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284|1282.8|70
1639740600000|2021-12-17 11:30:00|1284.4|1283.2|1285.3|1284.1|1285.3|1284.1|1284.3|1283.1|209
1639740900000|2021-12-17 11:35:00|1285.6|1284.4|1285.2|1284|1285.8|1284.6|1285.1|1283.9|189
1639741200000|2021-12-17 11:40:00|1285.1|1283.9|1283.8|1282.6|1285.2|1284|1283.6|1282.4|65
1639741500000|2021-12-17 11:45:00|1283.7|1282.5|1284.4|1283.2|1284.9|1283.7|1283.6|1282.4|66
1639741800000|2021-12-17 11:50:00|1284.3|1283.1|1285.1|1283.9|1285.1|1283.9|1284.3|1283.1|9
1639742100000|2021-12-17 11:55:00|1285|1283.8|1284.8|1283.6|1285|1283.8|1283.9|1282.7|53
1639742400000|2021-12-17 12:00:00|1285.1|1283.9|1284.4|1283.2|1285.1|1283.9|1284.3|1283.1|81
1639742700000|2021-12-17 12:05:00|1284.3|1283.1|1283.7|1282.5|1284.6|1283.4|1283.3|1282.1|55
1639743000000|2021-12-17 12:10:00|1283.8|1282.6|1282.7|1281.5|1283.8|1282.6|1282.2|1281|142
1639743300000|2021-12-17 12:15:00|1282.8|1281.6|1282.5|1281.3|1283|1281.8|1282.5|1281.3|18
1639743600000|2021-12-17 12:20:00|1282.4|1281.2|1281.6|1280.4|1282.6|1281.4|1281.6|1280.4|39
1639743900000|2021-12-17 12:25:00|1281.7|1280.5|1281.6|1280.4|1282.4|1281.2|1281.4|1280.2|68
1639744200000|2021-12-17 12:30:00|1281.3|1280.1|1282.3|1281.1|1282.4|1281.2|1281.3|1280.1|33
1639744500000|2021-12-17 12:35:00|1282.2|1281|1282.1|1280.9|1282.9|1281.7|1282.1|1280.9|162
1639744800000|2021-12-17 12:40:00|1282.2|1281|1282.3|1281.1|1282.6|1281.4|1281.4|1280.2|76
1639745100000|2021-12-17 12:45:00|1282.4|1281.2|1282.3|1281.1|1282.9|1281.7|1281.6|1280.4|175
1639745400000|2021-12-17 12:50:00|1282.2|1281|1282.5|1281.3|1282.6|1281.4|1281.6|1280.4|91
1639745700000|2021-12-17 12:55:00|1282.6|1281.4|1283.8|1282.6|1283.8|1282.6|1282.3|1281.1|158
1639746000000|2021-12-17 13:00:00|1283.7|1282.5|1282.8|1281.6|1283.7|1282.5|1281.9|1280.7|110
1639746300000|2021-12-17 13:05:00|1282.7|1281.5|1283|1281.8|1283.4|1282.2|1282.4|1281.2|41
1639746600000|2021-12-17 13:10:00|1283.3|1282.1|1283.6|1282.4|1283.7|1282.5|1282.6|1281.4|121
1639746900000|2021-12-17 13:15:00|1283.5|1282.3|1281|1279.8|1283.6|1282.4|1280.7|1279.5|257
1639747200000|2021-12-17 13:20:00|1280.6|1279.4|1280.9|1279.7|1281|1279.8|1280.3|1279.1|66
1639747500000|2021-12-17 13:25:00|1281|1279.8|1280.3|1279.1|1281.4|1280.2|1280.1|1278.9|138
1639747800000|2021-12-17 13:30:00|1280.1|1278.9|1279.3|1278.1|1281|1279.8|1279.3|1278.1|177
1639748100000|2021-12-17 13:35:00|1279.4|1278.2|1278.8|1277.6|1279.8|1278.6|1278.3|1277.1|183
1639748400000|2021-12-17 13:40:00|1278.6|1277.4|1278.6|1277.4|1279.3|1278.1|1278.5|1277.3|192
1639751400000|2021-12-17 14:30:00|1279.8|1278.6|1286.4|1285.2|1287.5|1286.3|1279.1|1277.9|3251
1639751700000|2021-12-17 14:35:00|1286.5|1285.3|1285.5|1284.3|1286.5|1285.3|1283.5|1282.3|1007
1639752000000|2021-12-17 14:40:00|1285.6|1284.4|1286|1284.8|1287.5|1286.3|1285.5|1284.3|1652
1639752300000|2021-12-17 14:45:00|1286.1|1284.9|1289.5|1288.3|1289.5|1288.3|1286|1284.8|1496
1639752600000|2021-12-17 14:50:00|1289.4|1288.2|1291.9|1290.7|1292.9|1291.7|1289|1287.8|3238
1639752900000|2021-12-17 14:55:00|1292|1290.8|1291.8|1290.6|1292.4|1291.2|1290.6|1289.4|1475
1639753200000|2021-12-17 15:00:00|1291.9|1290.7|1293|1291.8|1293.8|1292.6|1291.8|1290.6|1086
1639753500000|2021-12-17 15:05:00|1293.1|1291.9|1293.6|1292.4|1294.6|1293.4|1292.6|1291.4|1105
1639753800000|2021-12-17 15:10:00|1293.7|1292.5|1293.1|1291.9|1294.8|1293.6|1292.7|1291.5|868
1639754100000|2021-12-17 15:15:00|1292.9|1291.7|1291.3|1290.1|1293.6|1292.4|1290.9|1289.7|1822
1639754400000|2021-12-17 15:20:00|1291.6|1290.4|1294.6|1293.4|1294.8|1293.6|1291.6|1290.4|958
1639754700000|2021-12-17 15:25:00|1294.5|1293.3|1294.3|1293.1|1295.8|1294.6|1293.8|1292.6|1155
1639755000000|2021-12-17 15:30:00|1294.4|1293.2|1296.2|1295|1296.3|1295.1|1292.6|1291.4|1043
1639755300000|2021-12-17 15:35:00|1296.3|1295.1|1296.1|1294.9|1296.9|1295.7|1295.5|1294.3|850
1639755600000|2021-12-17 15:40:00|1296.4|1295.2|1294.6|1293.4|1297.4|1296.2|1294.6|1293.4|913
1639755900000|2021-12-17 15:45:00|1294.9|1293.7|1294.6|1293.4|1296.4|1295.2|1294.1|1292.9|655
1639756200000|2021-12-17 15:50:00|1294.8|1293.6|1293.1|1291.9|1295.6|1294.4|1293.1|1291.9|1031
1639756500000|2021-12-17 15:55:00|1293.3|1292.1|1293.9|1292.7|1294.1|1292.9|1292.9|1291.7|585
1639756800000|2021-12-17 16:00:00|1294.1|1292.9|1295.1|1293.9|1295.6|1294.4|1293.5|1292.3|729
1639757100000|2021-12-17 16:05:00|1295.4|1294.2|1294.3|1293.1|1295.5|1294.3|1294.3|1293.1|638
1639757400000|2021-12-17 16:10:00|1294.4|1293.2|1294.8|1293.6|1295.1|1293.9|1294.1|1292.9|568
1639757700000|2021-12-17 16:15:00|1294.6|1293.4|1296.6|1295.4|1297.1|1295.9|1294.6|1293.4|671
1639758000000|2021-12-17 16:20:00|1296.4|1295.2|1296.1|1294.9|1297.1|1295.9|1295.3|1294.1|1081
1639758300000|2021-12-17 16:25:00|1296.2|1295|1297.1|1295.9|1298.2|1297|1295.8|1294.6|561
1639758600000|2021-12-17 16:30:00|1297.3|1296.1|1296.8|1295.6|1298.3|1297.1|1296.7|1295.5|408
1639758900000|2021-12-17 16:35:00|1296.7|1295.5|1296.1|1294.9|1296.8|1295.6|1295.5|1294.3|507
1639759200000|2021-12-17 16:40:00|1295.9|1294.7|1294.8|1293.6|1296.1|1294.9|1294.6|1293.4|490
1639759500000|2021-12-17 16:45:00|1294.9|1293.7|1293.1|1291.9|1295.6|1294.4|1293.1|1291.9|499
1639759800000|2021-12-17 16:50:00|1293.3|1292.1|1293.3|1292.1|1294.5|1293.3|1293.3|1292.1|415
1639760100000|2021-12-17 16:55:00|1293.2|1292|1294.1|1292.9|1294.1|1292.9|1293.1|1291.9|266
1639760400000|2021-12-17 17:00:00|1294.2|1293|1295.1|1293.9|1295.8|1294.6|1294.1|1292.9|374
1639760700000|2021-12-17 17:05:00|1295.3|1294.1|1293.3|1292.1|1295.4|1294.2|1292.1|1290.9|468
1639761000000|2021-12-17 17:10:00|1293.2|1292|1294.1|1292.9|1294.4|1293.2|1293.1|1291.9|546
1639761300000|2021-12-17 17:15:00|1294.3|1293.1|1292.9|1291.7|1294.4|1293.2|1292.5|1291.3|1347
1639761600000|2021-12-17 17:20:00|1293|1291.8|1291.3|1290.1|1293|1291.8|1291.2|1290|1593
1639761900000|2021-12-17 17:25:00|1291.2|1290|1290.4|1289.2|1291.4|1290.2|1290.3|1289.1|1658
1639762200000|2021-12-17 17:30:00|1290.6|1289.4|1285.6|1284.4|1290.7|1289.5|1285.3|1284.1|2375
1639762500000|2021-12-17 17:35:00|1286.1|1284.9|1286.9|1285.7|1288.2|1287|1286.1|1284.9|594
1639762800000|2021-12-17 17:40:00|1287.1|1285.9|1288|1286.8|1288.1|1286.9|1286.1|1284.9|398
1639763100000|2021-12-17 17:45:00|1287.9|1286.7|1288.9|1287.7|1289.6|1288.4|1287.8|1286.6|292
1639763400000|2021-12-17 17:50:00|1288.7|1287.5|1289.3|1288.1|1289.7|1288.5|1288.7|1287.5|691
1639763700000|2021-12-17 17:55:00|1289.6|1288.4|1288.6|1287.4|1290.1|1288.9|1288.6|1287.4|469
1639764000000|2021-12-17 18:00:00|1288.8|1287.6|1288.6|1287.4|1288.9|1287.7|1288.3|1287.1|166
1639764300000|2021-12-17 18:05:00|1288.9|1287.7|1289.8|1288.6|1289.8|1288.6|1287.8|1286.6|222
1639764600000|2021-12-17 18:10:00|1289.6|1288.4|1288.6|1287.4|1289.6|1288.4|1287.8|1286.6|319
1639764900000|2021-12-17 18:15:00|1288.7|1287.5|1289.8|1288.6|1289.9|1288.7|1287.8|1286.6|295
1639765200000|2021-12-17 18:20:00|1289.6|1288.4|1288|1286.8|1289.8|1288.6|1287.8|1286.6|292
1639765500000|2021-12-17 18:25:00|1287.9|1286.7|1287.4|1286.2|1288.3|1287.1|1286.8|1285.6|344
1639765800000|2021-12-17 18:30:00|1287.3|1286.1|1287.5|1286.3|1288|1286.8|1287.2|1286|222
1639766100000|2021-12-17 18:35:00|1287.3|1286.1|1286.5|1285.3|1287.5|1286.3|1286.3|1285.1|395
1639766400000|2021-12-17 18:40:00|1286.6|1285.4|1287.5|1286.3|1287.8|1286.6|1285.9|1284.7|791
1639766700000|2021-12-17 18:45:00|1287.8|1286.6|1288.6|1287.4|1288.6|1287.4|1287.6|1286.4|329
1639767000000|2021-12-17 18:50:00|1288.5|1287.3|1287.5|1286.3|1288.6|1287.4|1286.3|1285.1|344
1639767300000|2021-12-17 18:55:00|1287.6|1286.4|1288.5|1287.3|1288.7|1287.5|1287.5|1286.3|256
1639767600000|2021-12-17 19:00:00|1288.2|1287|1289.9|1288.7|1290.7|1289.5|1288.2|1287|587
1639767900000|2021-12-17 19:05:00|1289.8|1288.6|1289.2|1288|1290|1288.8|1289.2|1288|443
1639768200000|2021-12-17 19:10:00|1289.5|1288.3|1288.5|1287.3|1289.5|1288.3|1287.9|1286.7|1393
1639768500000|2021-12-17 19:15:00|1288.3|1287.1|1288.1|1286.9|1288.6|1287.4|1288|1286.8|1088
1639962000000|2021-12-20 01:00:00|1293.1|1291.9|1294.2|1293|1295.1|1293.9|1292.5|1291.3|574
1639962300000|2021-12-20 01:05:00|1294.1|1292.9|1294.1|1292.9|1295|1293.8|1293.7|1292.5|201
1639962600000|2021-12-20 01:10:00|1294.2|1293|1294.1|1292.9|1294.6|1293.4|1293.2|1292|141
1639962900000|2021-12-20 01:15:00|1294.2|1293|1292.8|1291.6|1294.2|1293|1292.8|1291.6|102
1639963200000|2021-12-20 01:20:00|1293.1|1291.9|1291.4|1290.2|1293.1|1291.9|1291.1|1289.9|160
1639963500000|2021-12-20 01:25:00|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.1|1289.9|65
1639963800000|2021-12-20 01:30:00|1291.5|1290.3|1291.7|1290.5|1292.1|1290.9|1291.1|1289.9|59
1639964100000|2021-12-20 01:35:00|1291.6|1290.4|1292.1|1290.9|1292.3|1291.1|1291.5|1290.3|35
1639964400000|2021-12-20 01:40:00|1292|1290.8|1291.1|1289.9|1292|1290.8|1291.1|1289.9|56
1639964700000|2021-12-20 01:45:00|1291.3|1290.1|1290.8|1289.6|1291.4|1290.2|1290.4|1289.2|102
1639965000000|2021-12-20 01:50:00|1290.6|1289.4|1291.4|1290.2|1291.4|1290.2|1290.4|1289.2|67
1639965300000|2021-12-20 01:55:00|1291.3|1290.1|1291.6|1290.4|1291.8|1290.6|1291.3|1290.1|30
1639965600000|2021-12-20 02:00:00|1291.7|1290.5|1291.1|1289.9|1291.7|1290.5|1291|1289.8|57
1639965900000|2021-12-20 02:05:00|1291.2|1290|1290|1288.8|1291.2|1290|1289.8|1288.6|354
1639966200000|2021-12-20 02:10:00|1290.1|1288.9|1290.1|1288.9|1290.3|1289.1|1289.8|1288.6|183
1639966500000|2021-12-20 02:15:00|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1289.9|1288.7|116
1639966800000|2021-12-20 02:20:00|1290|1288.8|1289.8|1288.6|1290.3|1289.1|1289.8|1288.6|86
1639967100000|2021-12-20 02:25:00|1289.9|1288.7|1288.8|1287.6|1289.9|1288.7|1288.5|1287.3|128
1639967400000|2021-12-20 02:30:00|1288.9|1287.7|1289.8|1288.6|1289.9|1288.7|1288.9|1287.7|63
1639967700000|2021-12-20 02:35:00|1289.7|1288.5|1290.1|1288.9|1290.2|1289|1289.5|1288.3|107
1639968000000|2021-12-20 02:40:00|1290.2|1289|1291.2|1290|1291.2|1290|1290.1|1288.9|37
1639968300000|2021-12-20 02:45:00|1291.1|1289.9|1290.9|1289.7|1291.9|1290.7|1290.4|1289.2|220
1639968600000|2021-12-20 02:50:00|1290.6|1289.4|1291|1289.8|1291.3|1290.1|1290.5|1289.3|38
1639968900000|2021-12-20 02:55:00|1290.9|1289.7|1291.6|1290.4|1291.7|1290.5|1290.6|1289.4|35
1639969200000|2021-12-20 03:00:00|1291.8|1290.6|1292|1290.8|1292.4|1291.2|1291.6|1290.4|18
1639969500000|2021-12-20 03:05:00|1291.9|1290.7|1292.4|1291.2|1292.4|1291.2|1291.4|1290.2|24
1639969800000|2021-12-20 03:10:00|1292.2|1291|1292.1|1290.9|1292.4|1291.2|1291.9|1290.7|9
1639970100000|2021-12-20 03:15:00|1292|1290.8|1291.6|1290.4|1292|1290.8|1291.3|1290.1|9
1639970400000|2021-12-20 03:20:00|1291.5|1290.3|1291|1289.8|1291.5|1290.3|1290.9|1289.7|39
1639970700000|2021-12-20 03:25:00|1290.8|1289.6|1290.3|1289.1|1290.9|1289.7|1289.8|1288.6|69
1639971000000|2021-12-20 03:30:00|1290.1|1288.9|1289.3|1288.1|1290.2|1289|1289.3|1288.1|40
1639971300000|2021-12-20 03:35:00|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289|1287.8|18
1639971600000|2021-12-20 03:40:00|1289.2|1288|1289|1287.8|1289.3|1288.1|1289|1287.8|335
1639971900000|2021-12-20 03:45:00|1289.1|1287.9|1288.8|1287.6|1289.3|1288.1|1288.8|1287.6|16
1639972200000|2021-12-20 03:50:00|1289|1287.8|1288.5|1287.3|1289|1287.8|1288.5|1287.3|39
1639972500000|2021-12-20 03:55:00|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|4
1639972800000|2021-12-20 04:00:00|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.5|1287.3|3
1639973100000|2021-12-20 04:05:00|1288.6|1287.4|1288.5|1287.3|1288.8|1287.6|1288.5|1287.3|16
1639973400000|2021-12-20 04:10:00|||||||||8
1639973700000|2021-12-20 04:15:00|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|18
1639974000000|2021-12-20 04:20:00|1288.6|1287.4|1289|1287.8|1289|1287.8|1288.6|1287.4|15
1639974300000|2021-12-20 04:25:00|1288.9|1287.7|1289|1287.8|1289.1|1287.9|1288.9|1287.7|17
1639974600000|2021-12-20 04:30:00|1288.9|1287.7|1288.7|1287.5|1289|1287.8|1288.7|1287.5|7
1639974900000|2021-12-20 04:35:00|1288.6|1287.4|1288.6|1287.4|1288.7|1287.5|1288.5|1287.3|7
1639975200000|2021-12-20 04:40:00|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|4
1639975500000|2021-12-20 04:45:00|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.6|1287.4|5
1639975800000|2021-12-20 04:50:00|1288.9|1287.7|1288.9|1287.7|1289|1287.8|1288.8|1287.6|8
1639976100000|2021-12-20 04:55:00|1288.8|1287.6|1288.8|1287.6|1289|1287.8|1288.8|1287.6|5
1639976400000|2021-12-20 05:00:00|1289|1287.8|1289|1287.8|1289|1287.8|1288.7|1287.5|19
1639976700000|2021-12-20 05:05:00|1288.9|1287.7|1288.9|1287.7|1289|1287.8|1288.5|1287.3|8
1639977000000|2021-12-20 05:10:00|1289|1287.8|1289|1287.8|1289.2|1288|1288.9|1287.7|8
1639977300000|2021-12-20 05:15:00|1289.1|1287.9|1289.1|1287.9|1289.2|1288|1289|1287.8|4
1639977600000|2021-12-20 05:20:00|1289|1287.8|1289.1|1287.9|1289.2|1288|1289|1287.8|5
1639977900000|2021-12-20 05:25:00|1289.5|1288.3|1289.7|1288.5|1290|1288.8|1289.5|1288.3|32
1639978200000|2021-12-20 05:30:00|1289.6|1288.4|1288.7|1287.5|1289.9|1288.7|1288.7|1287.5|42
1639978500000|2021-12-20 05:35:00|1288.6|1287.4|1286|1284.8|1288.7|1287.5|1285.7|1284.5|124
1639978800000|2021-12-20 05:40:00|1285.9|1284.7|1286|1284.8|1286.9|1285.7|1285.7|1284.5|52
1639979100000|2021-12-20 05:45:00|1286.3|1285.1|1286.9|1285.7|1287.2|1286|1286|1284.8|28
1639979400000|2021-12-20 05:50:00|1286.8|1285.6|1285.7|1284.5|1286.8|1285.6|1285.6|1284.4|41
1639979700000|2021-12-20 05:55:00|1285.8|1284.6|1286|1284.8|1286|1284.8|1285.5|1284.3|24
1639980000000|2021-12-20 06:00:00|1286.1|1284.9|1286.4|1285.2|1286.6|1285.4|1285.5|1284.3|21
1639980300000|2021-12-20 06:05:00|1286.3|1285.1|1286.6|1285.4|1286.8|1285.6|1286.3|1285.1|3
1639980600000|2021-12-20 06:10:00|1286.7|1285.5|1285.9|1284.7|1286.7|1285.5|1285.7|1284.5|17
1639980900000|2021-12-20 06:15:00|1285.8|1284.6|1286.1|1284.9|1286.3|1285.1|1285.5|1284.3|12
1639981200000|2021-12-20 06:20:00|1286.2|1285|1285.9|1284.7|1286.2|1285|1285.8|1284.6|18
1639981500000|2021-12-20 06:25:00|1286|1284.8|1286|1284.8|1286.5|1285.3|1285.7|1284.5|16
1639981800000|2021-12-20 06:30:00|1286.1|1284.9|1285.5|1284.3|1286.5|1285.3|1285|1283.8|51
1639982100000|2021-12-20 06:35:00|1285.8|1284.6|1286.4|1285.2|1286.4|1285.2|1285.6|1284.4|10
1639982400000|2021-12-20 06:40:00|1286.5|1285.3|1286.1|1284.9|1286.5|1285.3|1286|1284.8|12
1639982700000|2021-12-20 06:45:00|1286|1284.8|1286|1284.8|1286.3|1285.1|1285.5|1284.3|20
1639983000000|2021-12-20 06:50:00|1286.1|1284.9|1287.1|1285.9|1287.6|1286.4|1286|1284.8|27
1639983300000|2021-12-20 06:55:00|1287.3|1286.1|1287|1285.8|1287.8|1286.6|1286.5|1285.3|15
1639983600000|2021-12-20 07:00:00|1286.9|1285.7|1287.8|1286.6|1288.8|1287.6|1286.9|1285.7|66
1639983900000|2021-12-20 07:05:00|1287.9|1286.7|1286.8|1285.6|1288|1286.8|1286.8|1285.6|11
1639984200000|2021-12-20 07:10:00|1286.6|1285.4|1287.4|1286.2|1287.5|1286.3|1286.5|1285.3|18
1639984500000|2021-12-20 07:15:00|1287.5|1286.3|1288.5|1287.3|1288.8|1287.6|1287.4|1286.2|14
1639984800000|2021-12-20 07:20:00|1288|1286.8|1287.5|1286.3|1288|1286.8|1287.5|1286.3|24
1639985100000|2021-12-20 07:25:00|1287.3|1286.1|1287|1285.8|1287.3|1286.1|1286.8|1285.6|21
1639985400000|2021-12-20 07:30:00|1287.2|1286|1287.5|1286.3|1287.6|1286.4|1286.8|1285.6|22
1639985700000|2021-12-20 07:35:00|1287.6|1286.4|1287.3|1286.1|1287.8|1286.6|1287.3|1286.1|2
1639986000000|2021-12-20 07:40:00|1287.2|1286|1288.1|1286.9|1288.3|1287.1|1287.1|1285.9|19
1639986300000|2021-12-20 07:45:00|1287.6|1286.4|1287.3|1286.1|1287.6|1286.4|1286.9|1285.7|17
1639986600000|2021-12-20 07:50:00|1287.1|1285.9|1287.6|1286.4|1287.8|1286.6|1287.1|1285.9|7
1639986900000|2021-12-20 07:55:00|1288.2|1287|1287.9|1286.7|1289|1287.8|1287.3|1286.1|30
1639987200000|2021-12-20 08:00:00|1288|1286.8|1286.5|1285.3|1288.3|1287.1|1286.3|1285.1|88
1639987500000|2021-12-20 08:05:00|1286.7|1285.5|1287.3|1286.1|1287.6|1286.4|1286.5|1285.3|1
1639987800000|2021-12-20 08:10:00|1287.1|1285.9|1287.1|1285.9|1287.5|1286.3|1286.9|1285.7|3
1639988100000|2021-12-20 08:15:00|1287|1285.8|1287.8|1286.6|1287.9|1286.7|1286.8|1285.6|28
1639988400000|2021-12-20 08:20:00|1287.9|1286.7|1287.3|1286.1|1288.3|1287.1|1286.5|1285.3|60
1639988700000|2021-12-20 08:25:00|1287.2|1286|1287.8|1286.6|1288.5|1287.3|1287|1285.8|54
1639989000000|2021-12-20 08:30:00|1288|1286.8|1286.8|1285.6|1288.1|1286.9|1286.8|1285.6|7
1639989300000|2021-12-20 08:35:00|1287|1285.8|1286.6|1285.4|1287|1285.8|1286.5|1285.3|6
1639989600000|2021-12-20 08:40:00|1286.5|1285.3|1285.9|1284.7|1287.2|1286|1284.2|1283|125
1639989900000|2021-12-20 08:45:00|1286|1284.8|1285.3|1284.1|1286|1284.8|1284.6|1283.4|11
1639990200000|2021-12-20 08:50:00|1285|1283.8|1285.1|1283.9|1285.4|1284.2|1284.6|1283.4|28
1639990500000|2021-12-20 08:55:00|1285|1283.8|1284.4|1283.2|1285.8|1284.6|1284.2|1283|118
1639990800000|2021-12-20 09:00:00|1284.3|1283.1|1283.8|1282.6|1284.5|1283.3|1283.5|1282.3|43
1639991100000|2021-12-20 09:05:00|1283.7|1282.5|1283.8|1282.6|1284|1282.8|1281.8|1280.6|56
1639991400000|2021-12-20 09:10:00|1283.7|1282.5|1283.4|1282.2|1284.5|1283.3|1283.4|1282.2|24
1639991700000|2021-12-20 09:15:00|1283.5|1282.3|1283.9|1282.7|1284|1282.8|1283|1281.8|40
1639992000000|2021-12-20 09:20:00|1283.8|1282.6|1281.9|1280.7|1284.3|1283.1|1281.8|1280.6|54
1639992300000|2021-12-20 09:25:00|1282.3|1281.1|1282.6|1281.4|1283.1|1281.9|1281.8|1280.6|76
1639992600000|2021-12-20 09:30:00|1282.5|1281.3|1283.8|1282.6|1284.1|1282.9|1282.4|1281.2|22
1639992900000|2021-12-20 09:35:00|1283.9|1282.7|1283.2|1282|1284.3|1283.1|1283.2|1282|39
1639993200000|2021-12-20 09:40:00|1283.1|1281.9|1282.9|1281.7|1283.6|1282.4|1282.8|1281.6|158
1639993500000|2021-12-20 09:45:00|1282.8|1281.6|1281.2|1280|1282.8|1281.6|1280.9|1279.7|27
1639993800000|2021-12-20 09:50:00|1281.5|1280.3|1282|1280.8|1282.4|1281.2|1281.3|1280.1|27
1639994100000|2021-12-20 09:55:00|1281.9|1280.7|1283|1281.8|1283.3|1282.1|1281.9|1280.7|9
1639994400000|2021-12-20 10:00:00|1282.9|1281.7|1283.3|1282.1|1284|1282.8|1282.9|1281.7|34
1639994700000|2021-12-20 10:05:00|1283.2|1282|1283|1281.8|1283.5|1282.3|1282.8|1281.6|14
1639995000000|2021-12-20 10:10:00|1282.9|1281.7|1283.8|1282.6|1283.9|1282.7|1282.9|1281.7|10
1639995300000|2021-12-20 10:15:00|1284|1282.8|1283.5|1282.3|1284|1282.8|1283.4|1282.2|8
1639995600000|2021-12-20 10:20:00|1283.7|1282.5|1284.9|1283.7|1285.4|1284.2|1283.5|1282.3|71
1639995900000|2021-12-20 10:25:00|1285|1283.8|1284.4|1283.2|1285|1283.8|1284.3|1283.1|11
1639996200000|2021-12-20 10:30:00|1284.3|1283.1|1283.1|1281.9|1284.5|1283.3|1282.9|1281.7|33
1639996500000|2021-12-20 10:35:00|1283|1281.8|1283.4|1282.2|1283.8|1282.6|1282.9|1281.7|13
1639996800000|2021-12-20 10:40:00|1283.3|1282.1|1282.6|1281.4|1283.3|1282.1|1282.5|1281.3|17
1639997100000|2021-12-20 10:45:00|1282.9|1281.7|1283.6|1282.4|1283.6|1282.4|1282.9|1281.7|12
1639997400000|2021-12-20 10:50:00|1283.5|1282.3|1284|1282.8|1284.1|1282.9|1283|1281.8|8
1639997700000|2021-12-20 10:55:00|1284.1|1282.9|1283.6|1282.4|1284.1|1282.9|1283.6|1282.4|9
1639998000000|2021-12-20 11:00:00|1283.5|1282.3|1282.6|1281.4|1283.7|1282.5|1282.5|1281.3|14
1639998300000|2021-12-20 11:05:00|1282.5|1281.3|1282.3|1281.1|1282.6|1281.4|1281.5|1280.3|19
1639998600000|2021-12-20 11:10:00|1282|1280.8|1282.7|1281.5|1282.8|1281.6|1281.9|1280.7|29
1639998900000|2021-12-20 11:15:00|1282.6|1281.4|1283|1281.8|1283.3|1282.1|1282.5|1281.3|17
1639999200000|2021-12-20 11:20:00|1283.1|1281.9|1283.6|1282.4|1283.9|1282.7|1283.1|1281.9|16
1639999500000|2021-12-20 11:25:00|1283.5|1282.3|1285.5|1284.3|1285.5|1284.3|1283.3|1282.1|47
1639999800000|2021-12-20 11:30:00|1285.6|1284.4|1287|1285.8|1287.3|1286.1|1285.1|1283.9|128
1640000100000|2021-12-20 11:35:00|1287.4|1286.2|1287|1285.8|1287.4|1286.2|1286.3|1285.1|27
1640000400000|2021-12-20 11:40:00|1286.7|1285.5|1287.2|1286|1287.9|1286.7|1286.6|1285.4|46
1640000700000|2021-12-20 11:45:00|1287.3|1286.1|1286.4|1285.2|1287.5|1286.3|1286.4|1285.2|49
1640001000000|2021-12-20 11:50:00|1286.5|1285.3|1285.6|1284.4|1286.5|1285.3|1285.5|1284.3|19
1640001300000|2021-12-20 11:55:00|1285.5|1284.3|1287.3|1286.1|1287.6|1286.4|1285.5|1284.3|65
1640001600000|2021-12-20 12:00:00|1287|1285.8|1287.3|1286.1|1287.3|1286.1|1286.5|1285.3|27
1640001900000|2021-12-20 12:05:00|1287.1|1285.9|1286|1284.8|1287.3|1286.1|1285.8|1284.6|8
1640002200000|2021-12-20 12:10:00|1285.9|1284.7|1285.3|1284.1|1286.1|1284.9|1285|1283.8|202
1640002500000|2021-12-20 12:15:00|1285.4|1284.2|1284.5|1283.3|1285.4|1284.2|1283.8|1282.6|42
1640002800000|2021-12-20 12:20:00|1284.4|1283.2|1284|1282.8|1285|1283.8|1283.9|1282.7|31
1640003100000|2021-12-20 12:25:00|1283.9|1282.7|1284.4|1283.2|1285.3|1284.1|1283.9|1282.7|28
1640003400000|2021-12-20 12:30:00|1284.3|1283.1|1286|1284.8|1286|1284.8|1284.3|1283.1|173
1640003700000|2021-12-20 12:35:00|1286.2|1285|1286.2|1285|1286.9|1285.7|1286|1284.8|17
1640004000000|2021-12-20 12:40:00|1286.5|1285.3|1285.8|1284.6|1286.5|1285.3|1285.5|1284.3|12
1640004300000|2021-12-20 12:45:00|1285.7|1284.5|1286.3|1285.1|1286.8|1285.6|1285|1283.8|40
1640004600000|2021-12-20 12:50:00|1286.5|1285.3|1285.4|1284.2|1287|1285.8|1285.3|1284.1|60
1640004900000|2021-12-20 12:55:00|1285.5|1284.3|1287.5|1286.3|1287.6|1286.4|1285.5|1284.3|77
1640005200000|2021-12-20 13:00:00|1287.4|1286.2|1290|1288.8|1290.2|1289|1287.3|1286.1|136
1640005500000|2021-12-20 13:05:00|1290.2|1289|1291.5|1290.3|1292.2|1291|1290.1|1288.9|306
1640005800000|2021-12-20 13:10:00|1291.2|1290|1292|1290.8|1292.2|1291|1291.2|1290|162
1640006100000|2021-12-20 13:15:00|1292.1|1290.9|1291.8|1290.6|1292.5|1291.3|1291.5|1290.3|119
1640006400000|2021-12-20 13:20:00|1292|1290.8|1292.6|1291.4|1293|1291.8|1291.6|1290.4|88
1640006700000|2021-12-20 13:25:00|1292.5|1291.3|1292.6|1291.4|1293.2|1292|1292.5|1291.3|81
1640007000000|2021-12-20 13:30:00|1292.7|1291.5|1291.4|1290.2|1292.7|1291.5|1291.4|1290.2|199
1640007300000|2021-12-20 13:35:00|1291.2|1290|1290.2|1289|1291.4|1290.2|1290|1288.8|151
1640007600000|2021-12-20 13:40:00|1290.1|1288.9|1291.8|1290.6|1292.7|1291.5|1290.1|1288.9|278
1640010600000|2021-12-20 14:30:00|1292.6|1291.4|1296|1294.8|1296.8|1295.6|1289.2|1288|2794
1640010900000|2021-12-20 14:35:00|1295.8|1294.6|1295.5|1294.3|1298.3|1297.1|1295|1293.8|3413
1640011200000|2021-12-20 14:40:00|1295.4|1294.2|1294.2|1293|1297.5|1296.3|1294.2|1293|1005
1640011500000|2021-12-20 14:45:00|1294|1292.8|1295.2|1294|1296.2|1295|1293.2|1292|1102
1640011800000|2021-12-20 14:50:00|1295.7|1294.5|1293.4|1292.2|1296.7|1295.5|1292.4|1291.2|1252
1640012100000|2021-12-20 14:55:00|1293.3|1292.1|1295.4|1294.2|1295.7|1294.5|1292.9|1291.7|465
1640012400000|2021-12-20 15:00:00|1295.5|1294.3|1296.9|1295.7|1296.9|1295.7|1294.4|1293.2|739
1640012700000|2021-12-20 15:05:00|1297|1295.8|1295.2|1294|1297.2|1296|1294.9|1293.7|294
1640013000000|2021-12-20 15:10:00|1295.4|1294.2|1296.5|1295.3|1296.9|1295.7|1294.9|1293.7|374
1640013300000|2021-12-20 15:15:00|1296.7|1295.5|1296.2|1295|1296.7|1295.5|1295.4|1294.2|390
1640013600000|2021-12-20 15:20:00|1296.1|1294.9|1294.9|1293.7|1296.2|1295|1294.7|1293.5|490
1640013900000|2021-12-20 15:25:00|1295.2|1294|1294.4|1293.2|1295.7|1294.5|1294.2|1293|371
1640014200000|2021-12-20 15:30:00|1294.2|1293|1292.9|1291.7|1294.4|1293.2|1292.4|1291.2|463
1640014500000|2021-12-20 15:35:00|1292.7|1291.5|1294.2|1293|1294.8|1293.6|1292.7|1291.5|210
1640014800000|2021-12-20 15:40:00|1294.3|1293.1|1293.4|1292.2|1294.7|1293.5|1292.9|1291.7|292
1640015100000|2021-12-20 15:45:00|1293.1|1291.9|1293.6|1292.4|1294.2|1293|1292.9|1291.7|235
1640015400000|2021-12-20 15:50:00|1293.4|1292.2|1294.1|1292.9|1296.1|1294.9|1293.4|1292.2|328
1640015700000|2021-12-20 15:55:00|1294.2|1293|1292.9|1291.7|1294.9|1293.7|1292.7|1291.5|232
1640016000000|2021-12-20 16:00:00|1293|1291.8|1293.2|1292|1293.4|1292.2|1291.9|1290.7|423
1640016300000|2021-12-20 16:05:00|1293.4|1292.2|1292.1|1290.9|1293.9|1292.7|1292.1|1290.9|245
1640016600000|2021-12-20 16:10:00|1292.3|1291.1|1293.6|1292.4|1294.2|1293|1292.3|1291.1|263
1640016900000|2021-12-20 16:15:00|1293.8|1292.6|1293.7|1292.5|1294.6|1293.4|1292.9|1291.7|190
1640017200000|2021-12-20 16:20:00|1293.5|1292.3|1293.9|1292.7|1293.9|1292.7|1293.3|1292.1|133
1640017500000|2021-12-20 16:25:00|1293.8|1292.6|1292.6|1291.4|1294.4|1293.2|1292.4|1291.2|172
1640017800000|2021-12-20 16:30:00|1292.7|1291.5|1292.6|1291.4|1293.1|1291.9|1292.1|1290.9|194
1640018100000|2021-12-20 16:35:00|1292.7|1291.5|1293.2|1292|1293.7|1292.5|1292.6|1291.4|381
1640018400000|2021-12-20 16:40:00|1293.1|1291.9|1293.4|1292.2|1293.7|1292.5|1292.9|1291.7|140
1640018700000|2021-12-20 16:45:00|1293.3|1292.1|1292.9|1291.7|1293.4|1292.2|1292.4|1291.2|208
1640019000000|2021-12-20 16:50:00|1292.7|1291.5|1293.2|1292|1293.9|1292.7|1292.4|1291.2|259
1640019300000|2021-12-20 16:55:00|1293.4|1292.2|1294.1|1292.9|1294.7|1293.5|1293.4|1292.2|561
1640019600000|2021-12-20 17:00:00|1294.2|1293|1293.2|1292|1294.5|1293.3|1292.9|1291.7|143
1640019900000|2021-12-20 17:05:00|1292.9|1291.7|1292.3|1291.1|1293.7|1292.5|1291.9|1290.7|251
1640020200000|2021-12-20 17:10:00|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1291.7|1290.5|353
1640020500000|2021-12-20 17:15:00|1292.2|1291|1292.7|1291.5|1292.9|1291.7|1291.7|1290.5|112
1640020800000|2021-12-20 17:20:00|1292.9|1291.7|1292.7|1291.5|1293.2|1292|1292.4|1291.2|289
1640021100000|2021-12-20 17:25:00|1292.9|1291.7|1294.7|1293.5|1294.9|1293.7|1292.4|1291.2|153
1640021400000|2021-12-20 17:30:00|1294.4|1293.2|1295.7|1294.5|1295.7|1294.5|1294.4|1293.2|507
1640021700000|2021-12-20 17:35:00|1295.4|1294.2|1296.4|1295.2|1297.1|1295.9|1295.4|1294.2|617
1640022000000|2021-12-20 17:40:00|1296.2|1295|1297.1|1295.9|1297.1|1295.9|1296.1|1294.9|73
1640022300000|2021-12-20 17:45:00|1297.4|1296.2|1295.9|1294.7|1297.4|1296.2|1295.9|1294.7|591
1640022600000|2021-12-20 17:50:00|1296|1294.8|1295.9|1294.7|1296.4|1295.2|1295.6|1294.4|211
1640022900000|2021-12-20 17:55:00|1296.2|1295|1295.4|1294.2|1296.4|1295.2|1295.2|1294|253
1640023200000|2021-12-20 18:00:00|1295.2|1294|1295.4|1294.2|1295.7|1294.5|1295|1293.8|176
1640023500000|2021-12-20 18:05:00|1295.7|1294.5|1295.4|1294.2|1296.2|1295|1295.4|1294.2|113
1640023800000|2021-12-20 18:10:00|1295.2|1294|1295.7|1294.5|1295.9|1294.7|1294.7|1293.5|141
1640024100000|2021-12-20 18:15:00|1295.8|1294.6|1296.2|1295|1296.7|1295.5|1295.8|1294.6|768
1640024400000|2021-12-20 18:20:00|1296.5|1295.3|1296.5|1295.3|1297|1295.8|1296.2|1295|326
1640024700000|2021-12-20 18:25:00|1296.7|1295.5|1297.2|1296|1297.2|1296|1296.5|1295.3|137
1640025000000|2021-12-20 18:30:00|1297.5|1296.3|1297|1295.8|1297.5|1296.3|1296.5|1295.3|351
1640025300000|2021-12-20 18:35:00|1296.7|1295.5|1296.5|1295.3|1296.9|1295.7|1296|1294.8|228
1640025600000|2021-12-20 18:40:00|1296.7|1295.5|1295.2|1294|1296.7|1295.5|1295|1293.8|170
1640025900000|2021-12-20 18:45:00|1295.3|1294.1|1295|1293.8|1296|1294.8|1295|1293.8|192
1640026200000|2021-12-20 18:50:00|1295.5|1294.3|1295.2|1294|1295.5|1294.3|1294.7|1293.5|228
1640026500000|2021-12-20 18:55:00|1295.3|1294.1|1294.2|1293|1295.5|1294.3|1294.2|1293|440
1640026800000|2021-12-20 19:00:00|1294.4|1293.2|1294.5|1293.3|1295.2|1294|1294.4|1293.2|209
1640027100000|2021-12-20 19:05:00|1294.7|1293.5|1294.7|1293.5|1295|1293.8|1294.5|1293.3|654
1640027400000|2021-12-20 19:10:00|1294.5|1293.3|1295.3|1294.1|1296|1294.8|1294.5|1293.3|1150
1640027700000|2021-12-20 19:15:00|1295.2|1294|1294.8|1293.6|1295.5|1294.3|1294.8|1293.6|890
1640048400000|2021-12-21 01:00:00|1294|1292.8|1295.2|1294|1296.6|1295.4|1294|1292.8|240
1640048700000|2021-12-21 01:05:00|1295|1293.8|1294.6|1293.4|1295.1|1293.9|1294.5|1293.3|46
1640049000000|2021-12-21 01:10:00|1294.5|1293.3|1295|1293.8|1295.2|1294|1294.2|1293|23
1640049300000|2021-12-21 01:15:00|1294.2|1293|1293.6|1292.4|1294.5|1293.3|1293.2|1292|42
1640049600000|2021-12-21 01:20:00|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.2|1292|28
1640049900000|2021-12-21 01:25:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.2|1292|20
1640050200000|2021-12-21 01:30:00|1293.5|1292.3|1294.8|1293.6|1295.2|1294|1293.3|1292.1|44
1640050500000|2021-12-21 01:35:00|1294.7|1293.5|1296|1294.8|1296|1294.8|1294.6|1293.4|12
1640050800000|2021-12-21 01:40:00|1295.8|1294.6|1296.1|1294.9|1296.3|1295.1|1295.7|1294.5|22
1640051100000|2021-12-21 01:45:00|1296|1294.8|1297|1295.8|1297|1295.8|1295.8|1294.6|22
1640051400000|2021-12-21 01:50:00|1296.9|1295.7|1297.7|1296.5|1297.7|1296.5|1296.4|1295.2|84
1640051700000|2021-12-21 01:55:00|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|46
1640052000000|2021-12-21 02:00:00|1297.2|1296|1297.2|1296|1297.7|1296.5|1297.1|1295.9|13
1640052300000|2021-12-21 02:05:00|1297.3|1296.1|1297.6|1296.4|1297.6|1296.4|1297.2|1296|15
1640052600000|2021-12-21 02:10:00|1297.5|1296.3|1297.1|1295.9|1297.5|1296.3|1297|1295.8|19
1640052900000|2021-12-21 02:15:00|1297|1295.8|1297|1295.8|1297.1|1295.9|1297|1295.8|4
1640053200000|2021-12-21 02:20:00|1297.1|1295.9|1296.8|1295.6|1297.1|1295.9|1296.8|1295.6|8
1640053500000|2021-12-21 02:25:00|1296.7|1295.5|1296.8|1295.6|1297|1295.8|1296.7|1295.5|4
1640053800000|2021-12-21 02:30:00|1296.6|1295.4|1296.5|1295.3|1296.8|1295.6|1296|1294.8|28
1640054100000|2021-12-21 02:35:00|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296|1294.8|7
1640054400000|2021-12-21 02:40:00|1296|1294.8|1295.9|1294.7|1296.2|1295|1295.7|1294.5|112
1640054700000|2021-12-21 02:45:00|1295.8|1294.6|1296.4|1295.2|1296.4|1295.2|1295.8|1294.6|53
1640055000000|2021-12-21 02:50:00|1296.3|1295.1|1296.2|1295|1296.6|1295.4|1296.2|1295|42
1640055300000|2021-12-21 02:55:00|1296.3|1295.1|1296.2|1295|1296.7|1295.5|1296.2|1295|37
1640055600000|2021-12-21 03:00:00|1295.9|1294.7|1295.8|1294.6|1296.2|1295|1295.6|1294.4|34
1640055900000|2021-12-21 03:05:00|1295.7|1294.5|1295.8|1294.6|1296.2|1295|1295.6|1294.4|20
1640056200000|2021-12-21 03:10:00|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.8|1294.6|14
1640056500000|2021-12-21 03:15:00|1296.2|1295|1296.7|1295.5|1296.7|1295.5|1295.9|1294.7|37
1640056800000|2021-12-21 03:20:00|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.1|1294.9|14
1640057100000|2021-12-21 03:25:00|1296.5|1295.3|1296.2|1295|1296.8|1295.6|1296.2|1295|11
1640057400000|2021-12-21 03:30:00|1296.1|1294.9|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|1
1640057700000|2021-12-21 03:35:00|1296.1|1294.9|1296.2|1295|1296.2|1295|1296|1294.8|10
1640058000000|2021-12-21 03:40:00|1296.1|1294.9|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|5
1640058300000|2021-12-21 03:45:00|1296.1|1294.9|1295.8|1294.6|1296.2|1295|1295.7|1294.5|8
1640058600000|2021-12-21 03:50:00|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|7
1640058900000|2021-12-21 03:55:00|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|11
1640059200000|2021-12-21 04:00:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1
1640059500000|2021-12-21 04:05:00|1295.8|1294.6|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|10
1640059800000|2021-12-21 04:10:00|1295.7|1294.5|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|4
1640060100000|2021-12-21 04:15:00|1295.9|1294.7|1296.1|1294.9|1296.2|1295|1295.9|1294.7|11
1640060400000|2021-12-21 04:20:00|||||||||2
1640060700000|2021-12-21 04:25:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|4
1640061000000|2021-12-21 04:30:00|1295.9|1294.7|1296.1|1294.9|1296.2|1295|1295.9|1294.7|8
1640061300000|2021-12-21 04:35:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|4
1640061600000|2021-12-21 04:40:00|1296.1|1294.9|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|1
1640061900000|2021-12-21 04:45:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|6
1640062200000|2021-12-21 04:50:00|||||||||2
1640062500000|2021-12-21 04:55:00|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|4
1640062800000|2021-12-21 05:00:00|1295.9|1294.7|1296.8|1295.6|1296.8|1295.6|1295.9|1294.7|11
1640063100000|2021-12-21 05:05:00|1296.7|1295.5|1296.2|1295|1296.7|1295.5|1296.2|1295|11
1640063400000|2021-12-21 05:10:00|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|1
1640063700000|2021-12-21 05:15:00|1296.3|1295.1|1296.6|1295.4|1296.7|1295.5|1296.2|1295|6
1640064000000|2021-12-21 05:20:00|1296.7|1295.5|1296.9|1295.7|1297|1295.8|1296.7|1295.5|6
1640064300000|2021-12-21 05:25:00|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|3
1640064600000|2021-12-21 05:30:00|1296.8|1295.6|1296.8|1295.6|1297.1|1295.9|1296.4|1295.2|10
1640064900000|2021-12-21 05:35:00|1296.7|1295.5|1296.9|1295.7|1297.3|1296.1|1296.6|1295.4|5
1640065200000|2021-12-21 05:40:00|1297.1|1295.9|1297.9|1296.7|1297.9|1296.7|1296.9|1295.7|15
1640065500000|2021-12-21 05:45:00|1297.8|1296.6|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|4
1640065800000|2021-12-21 05:50:00|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.7|1296.5|48
1640066100000|2021-12-21 05:55:00|1297.7|1296.5|1298.1|1296.9|1298.1|1296.9|1297.7|1296.5|34
1640066400000|2021-12-21 06:00:00|1297.9|1296.7|1298.1|1296.9|1298.2|1297|1297.6|1296.4|9
1640066700000|2021-12-21 06:05:00|1298|1296.8|1297.9|1296.7|1298.2|1297|1297.9|1296.7|5
1640067000000|2021-12-21 06:10:00|||||||||7
1640067300000|2021-12-21 06:15:00|1298.1|1296.9|1297.9|1296.7|1298.1|1296.9|1297.7|1296.5|3
1640067600000|2021-12-21 06:20:00|1297.8|1296.6|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|7
1640067900000|2021-12-21 06:25:00|1297.6|1296.4|1296.9|1295.7|1297.6|1296.4|1296.8|1295.6|31
1640068200000|2021-12-21 06:30:00|1297.2|1296|1296.8|1295.6|1297.7|1296.5|1296.7|1295.5|83
1640068500000|2021-12-21 06:35:00|1296.7|1295.5|1296.6|1295.4|1297|1295.8|1296.4|1295.2|30
1640068800000|2021-12-21 06:40:00|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.4|1295.2|14
1640069100000|2021-12-21 06:45:00|1296.6|1295.4|1296.1|1294.9|1296.7|1295.5|1295.7|1294.5|33
1640069400000|2021-12-21 06:50:00|1296|1294.8|1296|1294.8|1296|1294.8|1295.5|1294.3|246
1640069700000|2021-12-21 06:55:00|1295.9|1294.7|1295.7|1294.5|1296.1|1294.9|1295.7|1294.5|10
1640070000000|2021-12-21 07:00:00|1296|1294.8|1296.5|1295.3|1296.7|1295.5|1295.8|1294.6|14
1640070300000|2021-12-21 07:05:00|1296.2|1295|1296.7|1295.5|1296.7|1295.5|1296.2|1295|10
1640070600000|2021-12-21 07:10:00|1296.6|1295.4|1296.8|1295.6|1297|1295.8|1296.5|1295.3|14
1640070900000|2021-12-21 07:15:00|1296.9|1295.7|1296.8|1295.6|1297|1295.8|1296.7|1295.5|5
1640071200000|2021-12-21 07:20:00|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.2|1296|19
1640071500000|2021-12-21 07:25:00|1297.6|1296.4|1297.7|1296.5|1298|1296.8|1297.6|1296.4|7
1640071800000|2021-12-21 07:30:00|1297.8|1296.6|1297.2|1296|1297.8|1296.6|1297.2|1296|10
1640072100000|2021-12-21 07:35:00|1297|1295.8|1297.2|1296|1297.2|1296|1297|1295.8|8
1640072400000|2021-12-21 07:40:00|1297.1|1295.9|1297.3|1296.1|1297.5|1296.3|1297.1|1295.9|6
1640072700000|2021-12-21 07:45:00|1297.2|1296|1297.3|1296.1|1297.6|1296.4|1297.2|1296|3
1640073000000|2021-12-21 07:50:00|1297.5|1296.3|1297.3|1296.1|1297.5|1296.3|1297.2|1296|2
1640073300000|2021-12-21 07:55:00|1297.4|1296.2|1297.4|1296.2|1297.6|1296.4|1297.3|1296.1|1
1640073600000|2021-12-21 08:00:00|1297.5|1296.3|1297|1295.8|1297.5|1296.3|1296.9|1295.7|5
1640073900000|2021-12-21 08:05:00|1296.4|1295.2|1296.3|1295.1|1296.5|1295.3|1296.1|1294.9|30
1640074200000|2021-12-21 08:10:00|1296.4|1295.2|1296.5|1295.3|1296.8|1295.6|1296.2|1295|45
1640074500000|2021-12-21 08:15:00|1296.3|1295.1|1296|1294.8|1296.5|1295.3|1296|1294.8|7
1640074800000|2021-12-21 08:20:00|1295.9|1294.7|1295.2|1294|1296|1294.8|1295.2|1294|34
1640075100000|2021-12-21 08:25:00|1295.7|1294.5|1296|1294.8|1296|1294.8|1295|1293.8|27
1640075400000|2021-12-21 08:30:00|1295.7|1294.5|1294.2|1293|1295.7|1294.5|1294|1292.8|39
1640075700000|2021-12-21 08:35:00|1294|1292.8|1294.5|1293.3|1294.7|1293.5|1294|1292.8|8
1640076000000|2021-12-21 08:40:00|1294.7|1293.5|1294.5|1293.3|1294.7|1293.5|1294.1|1292.9|15
1640076300000|2021-12-21 08:45:00|1294.4|1293.2|1293.7|1292.5|1294.7|1293.5|1293.5|1292.3|112
1640076600000|2021-12-21 08:50:00|1294|1292.8|1294.2|1293|1294.6|1293.4|1293.5|1292.3|2
1640076900000|2021-12-21 08:55:00|1294.5|1293.3|1294.7|1293.5|1294.8|1293.6|1294.2|1293|14
1640077200000|2021-12-21 09:00:00|1294.5|1293.3|1294.5|1293.3|1294.6|1293.4|1294.2|1293|3
1640077500000|2021-12-21 09:05:00|1294.6|1293.4|1294.1|1292.9|1294.7|1293.5|1294|1292.8|36
1640077800000|2021-12-21 09:10:00|1294|1292.8|1294|1292.8|1294.1|1292.9|1293.8|1292.6|3
1640078100000|2021-12-21 09:15:00|1294.1|1292.9|1293|1291.8|1294.2|1293|1292.7|1291.5|63
1640078400000|2021-12-21 09:20:00|1292.9|1291.7|1292|1290.8|1293|1291.8|1291.9|1290.7|81
1640078700000|2021-12-21 09:25:00|1291.7|1290.5|1292|1290.8|1292|1290.8|1291.6|1290.4|19
1640079000000|2021-12-21 09:30:00|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.1|1289.9|28
1640079300000|2021-12-21 09:35:00|1291.6|1290.4|1291.7|1290.5|1292|1290.8|1291.6|1290.4|20
1640079600000|2021-12-21 09:40:00|1291.9|1290.7|1291.7|1290.5|1292|1290.8|1291.6|1290.4|8
1640079900000|2021-12-21 09:45:00|1291.6|1290.4|1290.6|1289.4|1291.7|1290.5|1290.5|1289.3|85
1640080200000|2021-12-21 09:50:00|1290.7|1289.5|1290.2|1289|1290.7|1289.5|1290.2|1289|25
1640080500000|2021-12-21 09:55:00|1290.6|1289.4|1289.7|1288.5|1290.6|1289.4|1289.7|1288.5|46
1640080800000|2021-12-21 10:00:00|1289.9|1288.7|1290.2|1289|1290.2|1289|1289.5|1288.3|29
1640081100000|2021-12-21 10:05:00|1290.1|1288.9|1290.2|1289|1290.5|1289.3|1289.7|1288.5|41
1640081400000|2021-12-21 10:10:00|1290.1|1288.9|1292|1290.8|1292|1290.8|1290.1|1288.9|37
1640081700000|2021-12-21 10:15:00|1291.9|1290.7|1292.5|1291.3|1292.7|1291.5|1291.7|1290.5|59
1640082000000|2021-12-21 10:20:00|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|10
1640082300000|2021-12-21 10:25:00|1292.6|1291.4|1291.5|1290.3|1292.6|1291.4|1291.5|1290.3|17
1640082600000|2021-12-21 10:30:00|1291.6|1290.4|1290.7|1289.5|1291.6|1290.4|1290.5|1289.3|16
1640082900000|2021-12-21 10:35:00|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.8|1289.6|5
1640083200000|2021-12-21 10:40:00|1290.8|1289.6|1291.1|1289.9|1291.1|1289.9|1290.7|1289.5|16
1640083500000|2021-12-21 10:45:00|1291|1289.8|1292.2|1291|1292.5|1291.3|1290.6|1289.4|28
1640083800000|2021-12-21 10:50:00|1292.1|1290.9|1291.5|1290.3|1292.2|1291|1291|1289.8|8
1640084100000|2021-12-21 10:55:00|1291.3|1290.1|1291.1|1289.9|1291.5|1290.3|1291.1|1289.9|15
1640084400000|2021-12-21 11:00:00|1290.6|1289.4|1289.7|1288.5|1290.7|1289.5|1289.6|1288.4|11
1640084700000|2021-12-21 11:05:00|1289.6|1288.4|1290.5|1289.3|1290.9|1289.7|1289.5|1288.3|56
1640085000000|2021-12-21 11:10:00|1290.7|1289.5|1291.2|1290|1291.7|1290.5|1290.7|1289.5|10
1640085300000|2021-12-21 11:15:00|1291.1|1289.9|1292.2|1291|1292.8|1291.6|1291|1289.8|31
1640085600000|2021-12-21 11:20:00|1292.1|1290.9|1292.1|1290.9|1292.5|1291.3|1291.6|1290.4|16
1640085900000|2021-12-21 11:25:00|1292|1290.8|1291.2|1290|1292.1|1290.9|1291.2|1290|304
1640086200000|2021-12-21 11:30:00|1291.5|1290.3|1290.8|1289.6|1291.5|1290.3|1290.4|1289.2|8
1640086500000|2021-12-21 11:35:00|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.5|1289.3|18
1640086800000|2021-12-21 11:40:00|1291.2|1290|1290.8|1289.6|1291.3|1290.1|1290.5|1289.3|23
1640087100000|2021-12-21 11:45:00|1291|1289.8|1290.8|1289.6|1291.2|1290|1290.5|1289.3|4
1640087400000|2021-12-21 11:50:00|1291|1289.8|1291.7|1290.5|1291.7|1290.5|1290.8|1289.6|12
1640087700000|2021-12-21 11:55:00|1291.8|1290.6|1292.5|1291.3|1292.6|1291.4|1291.8|1290.6|11
1640088000000|2021-12-21 12:00:00|1292.3|1291.1|1292.4|1291.2|1292.7|1291.5|1292|1290.8|16
1640088300000|2021-12-21 12:05:00|1292.3|1291.1|1292|1290.8|1292.8|1291.6|1292|1290.8|31
1640088600000|2021-12-21 12:10:00|1291.8|1290.6|1291.3|1290.1|1292.5|1291.3|1291.3|1290.1|16
1640088900000|2021-12-21 12:15:00|1291.5|1290.3|1291.5|1290.3|1291.8|1290.6|1291.2|1290|4
1640089200000|2021-12-21 12:20:00|1291.3|1290.1|1291.2|1290|1291.7|1290.5|1291.2|1290|12
1640089500000|2021-12-21 12:25:00|1291.3|1290.1|1292.1|1290.9|1292.2|1291|1291.2|1290|18
1640089800000|2021-12-21 12:30:00|1292|1290.8|1292.1|1290.9|1292.2|1291|1291|1289.8|38
1640090100000|2021-12-21 12:35:00|1291.8|1290.6|1291|1289.8|1292|1290.8|1291|1289.8|22
1640090400000|2021-12-21 12:40:00|1290.8|1289.6|1292.4|1291.2|1292.7|1291.5|1290.7|1289.5|61
1640090700000|2021-12-21 12:45:00|1292.3|1291.1|1292.7|1291.5|1293.4|1292.2|1292.2|1291|31
1640091000000|2021-12-21 12:50:00|1292.6|1291.4|1291.9|1290.7|1293.1|1291.9|1291.8|1290.6|28
1640091300000|2021-12-21 12:55:00|1291.8|1290.6|1292.5|1291.3|1292.5|1291.3|1291.4|1290.2|107
1640091600000|2021-12-21 13:00:00|1292.7|1291.5|1293.8|1292.6|1293.9|1292.7|1292.6|1291.4|82
1640091900000|2021-12-21 13:05:00|1293.9|1292.7|1294.2|1293|1294.2|1293|1293.2|1292|218
1640092200000|2021-12-21 13:10:00|1294.4|1293.2|1294.2|1293|1294.9|1293.7|1294.2|1293|283
1640092500000|2021-12-21 13:15:00|1294.4|1293.2|1294.7|1293.5|1294.9|1293.7|1293.7|1292.5|70
1640092800000|2021-12-21 13:20:00|1294.9|1293.7|1296.4|1295.2|1296.7|1295.5|1294.9|1293.7|135
1640093100000|2021-12-21 13:25:00|1296.2|1295|1296.2|1295|1297.4|1296.2|1296.2|1295|232
1640093400000|2021-12-21 13:30:00|1296|1294.8|1294.3|1293.1|1296|1294.8|1294.3|1293.1|66
1640093700000|2021-12-21 13:35:00|1294.4|1293.2|1295.5|1294.3|1295.6|1294.4|1294.3|1293.1|127
1640094000000|2021-12-21 13:40:00|1295.4|1294.2|1294.6|1293.4|1295.6|1294.4|1294.4|1293.2|46
1640097000000|2021-12-21 14:30:00|1294.5|1293.3|1298.3|1297.1|1299.2|1298|1294.5|1293.3|1289
1640097300000|2021-12-21 14:35:00|1298.4|1297.2|1298.4|1297.2|1299.2|1298|1296.9|1295.7|601
1640097600000|2021-12-21 14:40:00|1298.2|1297|1298.4|1297.2|1300|1298.8|1298|1296.8|823
1640097900000|2021-12-21 14:45:00|1298.5|1297.3|1299.9|1298.7|1300.2|1299|1297.4|1296.2|1315
1640098200000|2021-12-21 14:50:00|1299.7|1298.5|1303.2|1302|1303.5|1302.3|1299.7|1298.5|1344
1640098500000|2021-12-21 14:55:00|1303|1301.8|1306.1|1304.9|1306.4|1305.2|1301.7|1300.5|1051
1640098800000|2021-12-21 15:00:00|1305.9|1304.7|1308|1306.8|1308|1306.8|1305.2|1304|1432
1640099100000|2021-12-21 15:05:00|1307.9|1306.7|1312|1310.8|1312|1310.8|1307.7|1306.5|1930
1640099400000|2021-12-21 15:10:00|1311.7|1310.5|1314.6|1313.4|1314.9|1313.7|1311.7|1310.5|1459
1640099700000|2021-12-21 15:15:00|1314.4|1313.2|1312.9|1311.7|1316.8|1315.6|1312.8|1311.6|1891
1640100000000|2021-12-21 15:20:00|1313|1311.8|1309.1|1307.9|1313.6|1312.4|1309.1|1307.9|1164
1640100300000|2021-12-21 15:25:00|1309|1307.8|1308.6|1307.4|1309.9|1308.7|1307.6|1306.4|1440
1640100600000|2021-12-21 15:30:00|1308.4|1307.2|1310|1308.8|1311.1|1309.9|1308.4|1307.2|939
1640100900000|2021-12-21 15:35:00|1310.1|1308.9|1312.9|1311.7|1313.1|1311.9|1310.1|1308.9|852
1640101200000|2021-12-21 15:40:00|1313.1|1311.9|1314.1|1312.9|1314.9|1313.7|1313.1|1311.9|678
1640101500000|2021-12-21 15:45:00|1313.6|1312.4|1314|1312.8|1314.1|1312.9|1312.1|1310.9|488
1640101800000|2021-12-21 15:50:00|1314.1|1312.9|1313.4|1312.2|1314.4|1313.2|1312.6|1311.4|320
1640102100000|2021-12-21 15:55:00|1313.3|1312.1|1312.7|1311.5|1314.4|1313.2|1312.7|1311.5|312
1640102400000|2021-12-21 16:00:00|1312.8|1311.6|1315.3|1314.1|1315.6|1314.4|1312.1|1310.9|568
1640102700000|2021-12-21 16:05:00|1315.6|1314.4|1314.7|1313.5|1315.8|1314.6|1314.4|1313.2|1472
1640103000000|2021-12-21 16:10:00|1314.8|1313.6|1315.1|1313.9|1315.1|1313.9|1313.6|1312.4|376
1640103300000|2021-12-21 16:15:00|1315|1313.8|1315.1|1313.9|1316.5|1315.3|1314.8|1313.6|574
1640103600000|2021-12-21 16:20:00|1315.3|1314.1|1317.1|1315.9|1317.3|1316.1|1313.8|1312.6|488
1640103900000|2021-12-21 16:25:00|1317.3|1316.1|1314.8|1313.6|1317.3|1316.1|1314.6|1313.4|549
1640104200000|2021-12-21 16:30:00|1315.1|1313.9|1314.3|1313.1|1315.8|1314.6|1314.3|1313.1|787
1640104500000|2021-12-21 16:35:00|1314.5|1313.3|1313.1|1311.9|1315.4|1314.2|1313|1311.8|518
1640104800000|2021-12-21 16:40:00|1313.3|1312.1|1312|1310.8|1313.3|1312.1|1310.3|1309.1|544
1640105100000|2021-12-21 16:45:00|1312.1|1310.9|1313.4|1312.2|1313.8|1312.6|1311.8|1310.6|794
1640105400000|2021-12-21 16:50:00|1313.5|1312.3|1312|1310.8|1314|1312.8|1311.9|1310.7|343
1640105700000|2021-12-21 16:55:00|1311.9|1310.7|1311.8|1310.6|1312|1310.8|1310.9|1309.7|206
1640106000000|2021-12-21 17:00:00|1311.5|1310.3|1310.3|1309.1|1312|1310.8|1310.3|1309.1|565
1640106300000|2021-12-21 17:05:00|1310.1|1308.9|1310.5|1309.3|1311.3|1310.1|1309.7|1308.5|236
1640106600000|2021-12-21 17:10:00|1310.7|1309.5|1311|1309.8|1311.4|1310.2|1310|1308.8|295
1640106900000|2021-12-21 17:15:00|1310.8|1309.6|1311.3|1310.1|1312.5|1311.3|1310.8|1309.6|979
1640107200000|2021-12-21 17:20:00|1311.4|1310.2|1309.7|1308.5|1311.5|1310.3|1309.2|1308|267
1640107500000|2021-12-21 17:25:00|1309.4|1308.2|1310|1308.8|1310|1308.8|1308.8|1307.6|178
1640107800000|2021-12-21 17:30:00|1310.1|1308.9|1309.7|1308.5|1310.7|1309.5|1309.7|1308.5|585
1640108100000|2021-12-21 17:35:00|1309.5|1308.3|1309.7|1308.5|1309.9|1308.7|1309.2|1308|226
1640108400000|2021-12-21 17:40:00|1309.8|1308.6|1308.8|1307.6|1310|1308.8|1308.6|1307.4|171
1640108700000|2021-12-21 17:45:00|1308.9|1307.7|1309.6|1308.4|1309.7|1308.5|1308.8|1307.6|159
1640109000000|2021-12-21 17:50:00|1309.5|1308.3|1311.2|1310|1311.5|1310.3|1309.5|1308.3|199
1640109300000|2021-12-21 17:55:00|1311.3|1310.1|1311.1|1309.9|1311.5|1310.3|1310.8|1309.6|182
1640109600000|2021-12-21 18:00:00|1311.2|1310|1312|1310.8|1312.2|1311|1311|1309.8|274
1640109900000|2021-12-21 18:05:00|1311.8|1310.6|1312.2|1311|1312.6|1311.4|1311.8|1310.6|144
1640110200000|2021-12-21 18:10:00|1312.3|1311.1|1312.5|1311.3|1313|1311.8|1312.3|1311.1|454
1640110500000|2021-12-21 18:15:00|1312.8|1311.6|1311.5|1310.3|1313.3|1312.1|1311.3|1310.1|569
1640110800000|2021-12-21 18:20:00|1311.8|1310.6|1311.3|1310.1|1312|1310.8|1311.3|1310.1|98
1640111100000|2021-12-21 18:25:00|1311|1309.8|1311.8|1310.6|1311.8|1310.6|1310.8|1309.6|140
1640111400000|2021-12-21 18:30:00|1311.9|1310.7|1312|1310.8|1312|1310.8|1310.8|1309.6|412
1640111700000|2021-12-21 18:35:00|1312.1|1310.9|1312.5|1311.3|1312.8|1311.6|1312.1|1310.9|129
1640112000000|2021-12-21 18:40:00|1312.6|1311.4|1312.8|1311.6|1313.5|1312.3|1312.5|1311.3|147
1640112300000|2021-12-21 18:45:00|1312.9|1311.7|1312.8|1311.6|1313.3|1312.1|1312.5|1311.3|173
1640112600000|2021-12-21 18:50:00|1312.9|1311.7|1312.4|1311.2|1313.1|1311.9|1311.8|1310.6|269
1640112900000|2021-12-21 18:55:00|1312.3|1311.1|1312|1310.8|1312.8|1311.6|1311.8|1310.6|170
1640113200000|2021-12-21 19:00:00|1311.8|1310.6|1313.3|1312.1|1313.5|1312.3|1311.8|1310.6|873
1640113500000|2021-12-21 19:05:00|1313|1311.8|1313.5|1312.3|1313.8|1312.6|1312.8|1311.6|558
1640113800000|2021-12-21 19:10:00|1313.4|1312.2|1312.8|1311.6|1313.8|1312.6|1312.3|1311.1|1197
1640114100000|2021-12-21 19:15:00|1312.5|1311.3|1311.3|1310.1|1312.8|1311.6|1311.3|1310.1|815
1640134800000|2021-12-22 01:00:00|1310.3|1309.1|1311.5|1310.3|1311.5|1310.3|1309.9|1308.7|411
1640135100000|2021-12-22 01:05:00|1311.4|1310.2|1314.3|1313.1|1314.8|1313.6|1311.3|1310.1|319
1640135400000|2021-12-22 01:10:00|1314.1|1312.9|1315.3|1314.1|1315.3|1314.1|1313.6|1312.4|37
1640135700000|2021-12-22 01:15:00|1315.1|1313.9|1315.2|1314|1315.5|1314.3|1314.5|1313.3|28
1640136000000|2021-12-22 01:20:00|1315.1|1313.9|1315.8|1314.6|1316.6|1315.4|1315.1|1313.9|180
1640136300000|2021-12-22 01:25:00|1316.1|1314.9|1316.5|1315.3|1316.7|1315.5|1315.8|1314.6|13
1640136600000|2021-12-22 01:30:00|1316.6|1315.4|1317.3|1316.1|1318.5|1317.3|1316.5|1315.3|97
1640136900000|2021-12-22 01:35:00|1317.5|1316.3|1318|1316.8|1318|1316.8|1317.3|1316.1|55
1640137200000|2021-12-22 01:40:00|1318.3|1317.1|1318.4|1317.2|1318.4|1317.2|1318|1316.8|127
1640137500000|2021-12-22 01:45:00|1318.3|1317.1|1318|1316.8|1318.6|1317.4|1317.8|1316.6|31
1640137800000|2021-12-22 01:50:00|1318.1|1316.9|1319|1317.8|1319|1317.8|1318.1|1316.9|29
1640138100000|2021-12-22 01:55:00|||||||||98
1640138400000|2021-12-22 02:00:00|1318.4|1317.2|1317.5|1316.3|1318.4|1317.2|1317.4|1316.2|81
1640138700000|2021-12-22 02:05:00|1317.6|1316.4|1317.9|1316.7|1318.1|1316.9|1317.5|1316.3|30
1640139000000|2021-12-22 02:10:00|1318|1316.8|1317.3|1316.1|1318.1|1316.9|1317.3|1316.1|39
1640139300000|2021-12-22 02:15:00|1317.4|1316.2|1317.5|1316.3|1317.5|1316.3|1317.3|1316.1|13
1640139600000|2021-12-22 02:20:00|1317.3|1316.1|1317|1315.8|1317.3|1316.1|1317|1315.8|34
1640139900000|2021-12-22 02:25:00|1316.9|1315.7|1317.1|1315.9|1317.3|1316.1|1316.9|1315.7|17
1640140200000|2021-12-22 02:30:00|1317.3|1316.1|1317.5|1316.3|1317.5|1316.3|1317.3|1316.1|6
1640140500000|2021-12-22 02:35:00|1317.4|1316.2|1317.6|1316.4|1318.1|1316.9|1317.3|1316.1|31
1640140800000|2021-12-22 02:40:00|1318|1316.8|1315.9|1314.7|1318|1316.8|1315.9|1314.7|96
1640141100000|2021-12-22 02:45:00|1315.8|1314.6|1316.3|1315.1|1316.4|1315.2|1315.3|1314.1|35
1640141400000|2021-12-22 02:50:00|1316|1314.8|1316.3|1315.1|1316.4|1315.2|1316|1314.8|4
1640141700000|2021-12-22 02:55:00|1316.5|1315.3|1316.3|1315.1|1316.8|1315.6|1316.3|1315.1|8
1640142000000|2021-12-22 03:00:00|1316.4|1315.2|1316.8|1315.6|1317.2|1316|1316.2|1315|43
1640142300000|2021-12-22 03:05:00|1316.7|1315.5|1317|1315.8|1317.3|1316.1|1316.7|1315.5|6
1640142600000|2021-12-22 03:10:00|1316.8|1315.6|1317.3|1316.1|1317.3|1316.1|1316.8|1315.6|11
1640142900000|2021-12-22 03:15:00|1317.2|1316|1317.2|1316|1317.5|1316.3|1317|1315.8|13
1640143200000|2021-12-22 03:20:00|1317.3|1316.1|1316.5|1315.3|1317.3|1316.1|1316.3|1315.1|5
1640143500000|2021-12-22 03:25:00|1316.3|1315.1|1316.7|1315.5|1316.8|1315.6|1316|1314.8|6
1640143800000|2021-12-22 03:30:00|1316.5|1315.3|1317|1315.8|1317.1|1315.9|1316.5|1315.3|6
1640144100000|2021-12-22 03:35:00|1316.9|1315.7|1316.5|1315.3|1316.9|1315.7|1316.5|1315.3|5
1640144400000|2021-12-22 03:40:00|||||||||10
1640144700000|2021-12-22 03:45:00|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|7
1640145000000|2021-12-22 03:50:00|1317|1315.8|1316.8|1315.6|1317|1315.8|1316.5|1315.3|21
1640145300000|2021-12-22 03:55:00|1317|1315.8|1317|1315.8|1317|1315.8|1317|1315.8|14
1640145600000|2021-12-22 04:00:00|1316.8|1315.6|1317|1315.8|1317|1315.8|1316.8|1315.6|12
1640145900000|2021-12-22 04:05:00|||||||||18
1640146200000|2021-12-22 04:10:00|1316.6|1315.4|1316.8|1315.6|1316.8|1315.6|1316.6|1315.4|8
1640146500000|2021-12-22 04:15:00|||||||||7
1640146800000|2021-12-22 04:20:00|1316.5|1315.3|1316.4|1315.2|1316.5|1315.3|1316.3|1315.1|4
1640147100000|2021-12-22 04:25:00|1316.3|1315.1|1316.1|1314.9|1316.3|1315.1|1316.1|1314.9|6
1640147400000|2021-12-22 04:30:00|1316.4|1315.2|1316.3|1315.1|1316.4|1315.2|1316.3|1315.1|22
1640147700000|2021-12-22 04:35:00|1316.4|1315.2|1316.5|1315.3|1316.5|1315.3|1316.4|1315.2|2
1640148000000|2021-12-22 04:40:00|||||||||82
1640148300000|2021-12-22 04:45:00|||||||||12
1640148600000|2021-12-22 04:50:00|1317|1315.8|1317.3|1316.1|1317.3|1316.1|1317|1315.8|20
1640148900000|2021-12-22 04:55:00|||||||||21
1640149200000|2021-12-22 05:00:00|1317.1|1315.9|1317|1315.8|1317.3|1316.1|1317|1315.8|6
1640149500000|2021-12-22 05:05:00|1316.9|1315.7|1317|1315.8|1317|1315.8|1316.8|1315.6|8
1640149800000|2021-12-22 05:10:00|||||||||3
1640150100000|2021-12-22 05:15:00|1317.2|1316|1317|1315.8|1317.2|1316|1317|1315.8|9
1640150400000|2021-12-22 05:20:00|1316.8|1315.6|1317|1315.8|1317|1315.8|1316.8|1315.6|0
1640150700000|2021-12-22 05:25:00|1316.9|1315.7|1317.1|1315.9|1317.1|1315.9|1316.9|1315.7|6
1640151000000|2021-12-22 05:30:00|1317|1315.8|1317.1|1315.9|1317.3|1316.1|1316.3|1315.1|18
1640151300000|2021-12-22 05:35:00|1317.2|1316|1318|1316.8|1318|1316.8|1317.2|1316|22
1640151600000|2021-12-22 05:40:00|1317.9|1316.7|1318.5|1317.3|1318.7|1317.5|1317.5|1316.3|30
1640151900000|2021-12-22 05:45:00|1318.6|1317.4|1318.5|1317.3|1318.9|1317.7|1318.5|1317.3|30
1640152200000|2021-12-22 05:50:00|1318.8|1317.6|1318.5|1317.3|1318.9|1317.7|1318.5|1317.3|8
1640152500000|2021-12-22 05:55:00|1318.7|1317.5|1318.9|1317.7|1319|1317.8|1318.7|1317.5|45
1640152800000|2021-12-22 06:00:00|1318.8|1317.6|1318.5|1317.3|1319|1317.8|1318.5|1317.3|17
1640153100000|2021-12-22 06:05:00|1318.6|1317.4|1318.5|1317.3|1318.8|1317.6|1318.5|1317.3|3
1640153400000|2021-12-22 06:10:00|1318.4|1317.2|1317.8|1316.6|1318.5|1317.3|1317.5|1316.3|14
1640153700000|2021-12-22 06:15:00|1318|1316.8|1317.8|1316.6|1318|1316.8|1317.5|1316.3|5
1640154000000|2021-12-22 06:20:00|1317.5|1316.3|1317.5|1316.3|1317.8|1316.6|1317|1315.8|52
1640154300000|2021-12-22 06:25:00|1317.4|1316.2|1317.8|1316.6|1318|1316.8|1317|1315.8|2
1640154600000|2021-12-22 06:30:00|1317.9|1316.7|1317.2|1316|1318|1316.8|1317|1315.8|5
1640154900000|2021-12-22 06:35:00|1317|1315.8|1317|1315.8|1317.3|1316.1|1316.8|1315.6|11
1640155200000|2021-12-22 06:40:00|1317.3|1316.1|1317.8|1316.6|1317.8|1316.6|1317.3|1316.1|0
1640155500000|2021-12-22 06:45:00|1317.7|1316.5|1317.7|1316.5|1317.9|1316.7|1317.5|1316.3|6
1640155800000|2021-12-22 06:50:00|1317.5|1316.3|1317.9|1316.7|1317.9|1316.7|1317.5|1316.3|5
1640156100000|2021-12-22 06:55:00|1317.8|1316.6|1318.2|1317|1318.3|1317.1|1317.5|1316.3|14
1640156400000|2021-12-22 07:00:00|1318|1316.8|1318.3|1317.1|1318.3|1317.1|1318|1316.8|4
1640156700000|2021-12-22 07:05:00|1318.2|1317|1318.4|1317.2|1318.5|1317.3|1318|1316.8|28
1640157000000|2021-12-22 07:10:00|1318.5|1317.3|1319|1317.8|1319|1317.8|1318.5|1317.3|6
1640157300000|2021-12-22 07:15:00|1318.9|1317.7|1319|1317.8|1319|1317.8|1318.8|1317.6|7
1640157600000|2021-12-22 07:20:00|1319.2|1318|1318.9|1317.7|1319.4|1318.2|1318.8|1317.6|13
1640157900000|2021-12-22 07:25:00|1319|1317.8|1319.3|1318.1|1319.3|1318.1|1318.8|1317.6|9
1640158200000|2021-12-22 07:30:00|1319|1317.8|1319.4|1318.2|1319.5|1318.3|1319|1317.8|17
1640158500000|2021-12-22 07:35:00|1319.5|1318.3|1319.8|1318.6|1319.8|1318.6|1319.4|1318.2|30
1640158800000|2021-12-22 07:40:00|1320|1318.8|1320|1318.8|1320.3|1319.1|1319.8|1318.6|42
1640159100000|2021-12-22 07:45:00|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.8|1318.6|15
1640159400000|2021-12-22 07:50:00|1319.9|1318.7|1320.4|1319.2|1320.4|1319.2|1319.9|1318.7|47
1640159700000|2021-12-22 07:55:00|1320.5|1319.3|1319.8|1318.6|1320.5|1319.3|1319.8|1318.6|50
1640160000000|2021-12-22 08:00:00|1319.5|1318.3|1318|1316.8|1319.5|1318.3|1318|1316.8|24
1640160300000|2021-12-22 08:05:00|1318.1|1316.9|1318|1316.8|1318.5|1317.3|1317.8|1316.6|30
1640160600000|2021-12-22 08:10:00|1318.2|1317|1319.8|1318.6|1320|1318.8|1318|1316.8|29
1640160900000|2021-12-22 08:15:00|1319.9|1318.7|1320|1318.8|1320.3|1319.1|1319.8|1318.6|28
1640161200000|2021-12-22 08:20:00|1320.3|1319.1|1320.3|1319.1|1320.5|1319.3|1319.5|1318.3|59
1640161500000|2021-12-22 08:25:00|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|15
1640161800000|2021-12-22 08:30:00|1320.4|1319.2|1320.8|1319.6|1320.8|1319.6|1320.3|1319.1|21
1640162100000|2021-12-22 08:35:00|1320.5|1319.3|1321.5|1320.3|1321.5|1320.3|1320.5|1319.3|32
1640162400000|2021-12-22 08:40:00|1321.3|1320.1|1321.3|1320.1|1321.5|1320.3|1321|1319.8|13
1640162700000|2021-12-22 08:45:00|1321|1319.8|1322.4|1321.2|1322.4|1321.2|1321|1319.8|171
1640163000000|2021-12-22 08:50:00|1322.3|1321.1|1322.5|1321.3|1322.8|1321.6|1322.3|1321.1|70
1640163300000|2021-12-22 08:55:00|1322.7|1321.5|1322.7|1321.5|1322.8|1321.6|1322.5|1321.3|44
1640163600000|2021-12-22 09:00:00|1322.5|1321.3|1322|1320.8|1322.7|1321.5|1322|1320.8|46
1640163900000|2021-12-22 09:05:00|1322.2|1321|1322|1320.8|1322.2|1321|1322|1320.8|27
1640164200000|2021-12-22 09:10:00|1322.1|1320.9|1322.3|1321.1|1322.5|1321.3|1322|1320.8|46
1640164500000|2021-12-22 09:15:00|1322.2|1321|1322.8|1321.6|1322.8|1321.6|1322|1320.8|35
1640164800000|2021-12-22 09:20:00|1323|1321.8|1322.8|1321.6|1323|1321.8|1322.8|1321.6|29
1640165100000|2021-12-22 09:25:00|1322.6|1321.4|1323.3|1322.1|1323.3|1322.1|1322.5|1321.3|23
1640165400000|2021-12-22 09:30:00|1322.5|1321.3|1322.3|1321.1|1322.6|1321.4|1322|1320.8|97
1640165700000|2021-12-22 09:35:00|1322.4|1321.2|1322.3|1321.1|1322.6|1321.4|1322.1|1320.9|15
1640166000000|2021-12-22 09:40:00|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322|1320.8|36
1640166300000|2021-12-22 09:45:00|1322.4|1321.2|1322.5|1321.3|1323.3|1322.1|1322.4|1321.2|38
1640166600000|2021-12-22 09:50:00|1322.7|1321.5|1322.2|1321|1322.8|1321.6|1322|1320.8|3
1640166900000|2021-12-22 09:55:00|1322.3|1321.1|1322.3|1321.1|1322.5|1321.3|1322.1|1320.9|13
1640167200000|2021-12-22 10:00:00|1322.2|1321|1322.8|1321.6|1323.3|1322.1|1322|1320.8|53
1640167500000|2021-12-22 10:05:00|1322.7|1321.5|1323.5|1322.3|1323.5|1322.3|1322.7|1321.5|16
1640167800000|2021-12-22 10:10:00|1323.3|1322.1|1323.5|1322.3|1323.5|1322.3|1323.3|1322.1|12
1640168100000|2021-12-22 10:15:00|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.5|1322.3|27
1640168400000|2021-12-22 10:20:00|1323.7|1322.5|1323.3|1322.1|1323.7|1322.5|1323|1321.8|226
1640168700000|2021-12-22 10:25:00|1323|1321.8|1323.8|1322.6|1323.8|1322.6|1322.8|1321.6|18
1640169000000|2021-12-22 10:30:00|1323.5|1322.3|1323.9|1322.7|1324|1322.8|1323.5|1322.3|121
1640169300000|2021-12-22 10:35:00|1323.8|1322.6|1323.5|1322.3|1323.9|1322.7|1323.5|1322.3|10
1640169600000|2021-12-22 10:40:00|1323.6|1322.4|1323|1321.8|1323.8|1322.6|1322.8|1321.6|18
1640169900000|2021-12-22 10:45:00|1322.9|1321.7|1322.6|1321.4|1323.1|1321.9|1322.6|1321.4|18
1640170200000|2021-12-22 10:50:00|1322.7|1321.5|1323.8|1322.6|1323.8|1322.6|1322.5|1321.3|108
1640170500000|2021-12-22 10:55:00|1323.5|1322.3|1324.1|1322.9|1324.3|1323.1|1323.5|1322.3|39
1640170800000|2021-12-22 11:00:00|1324|1322.8|1324.3|1323.1|1324.5|1323.3|1324|1322.8|36
1640171100000|2021-12-22 11:05:00|1324|1322.8|1325.3|1324.1|1325.3|1324.1|1324|1322.8|99
1640171400000|2021-12-22 11:10:00|1325.2|1324|1324.5|1323.3|1325.2|1324|1324|1322.8|94
1640171700000|2021-12-22 11:15:00|1324.9|1323.7|1324.9|1323.7|1325|1323.8|1324.5|1323.3|32
1640172000000|2021-12-22 11:20:00|1324.8|1323.6|1325.2|1324|1325.2|1324|1324.5|1323.3|20
1640172300000|2021-12-22 11:25:00|1325|1323.8|1325.3|1324.1|1325.8|1324.6|1324.8|1323.6|99
1640172600000|2021-12-22 11:30:00|1325.1|1323.9|1324.3|1323.1|1325.3|1324.1|1324|1322.8|29
1640172900000|2021-12-22 11:35:00|1324.4|1323.2|1323|1321.8|1324.4|1323.2|1322.8|1321.6|67
1640173200000|2021-12-22 11:40:00|1322.8|1321.6|1323.3|1322.1|1323.3|1322.1|1322.8|1321.6|29
1640173500000|2021-12-22 11:45:00|1323.4|1322.2|1323.1|1321.9|1323.8|1322.6|1323|1321.8|27
1640173800000|2021-12-22 11:50:00|1323|1321.8|1323|1321.8|1323.3|1322.1|1322.5|1321.3|55
1640174100000|2021-12-22 11:55:00|1323.3|1322.1|1323.7|1322.5|1323.7|1322.5|1323|1321.8|47
1640174400000|2021-12-22 12:00:00|1323.6|1322.4|1323.3|1322.1|1323.9|1322.7|1322.9|1321.7|61
1640174700000|2021-12-22 12:05:00|1323.2|1322|1323.5|1322.3|1323.6|1322.4|1323|1321.8|23
1640175000000|2021-12-22 12:10:00|1323.3|1322.1|1323.3|1322.1|1323.4|1322.2|1322.5|1321.3|69
1640175300000|2021-12-22 12:15:00|1323.1|1321.9|1323.4|1322.2|1323.6|1322.4|1322.9|1321.7|49
1640175600000|2021-12-22 12:20:00|1323.3|1322.1|1323.5|1322.3|1324|1322.8|1323.3|1322.1|28
1640175900000|2021-12-22 12:25:00|1323.4|1322.2|1323.5|1322.3|1323.8|1322.6|1323.3|1322.1|12
1640176200000|2021-12-22 12:30:00|1323.8|1322.6|1323.8|1322.6|1324|1322.8|1323.6|1322.4|43
1640176500000|2021-12-22 12:35:00|1323.9|1322.7|1323.9|1322.7|1324|1322.8|1323.5|1322.3|185
1640176800000|2021-12-22 12:40:00|1324|1322.8|1324.8|1323.6|1325|1323.8|1323.8|1322.6|52
1640177100000|2021-12-22 12:45:00|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.3|1323.1|123
1640177400000|2021-12-22 12:50:00|1324.6|1323.4|1324|1322.8|1324.8|1323.6|1323.8|1322.6|74
1640177700000|2021-12-22 12:55:00|1323.9|1322.7|1324.8|1323.6|1324.9|1323.7|1323.8|1322.6|54
1640178000000|2021-12-22 13:00:00|1324.9|1323.7|1325.8|1324.6|1326.5|1325.3|1324.9|1323.7|135
1640178300000|2021-12-22 13:05:00|1326|1324.8|1326.3|1325.1|1326.5|1325.3|1325.8|1324.6|120
1640178600000|2021-12-22 13:10:00|1326.5|1325.3|1328|1326.8|1328.5|1327.3|1326.3|1325.1|199
1640178900000|2021-12-22 13:15:00|1327.9|1326.7|1328.7|1327.5|1328.7|1327.5|1327.6|1326.4|820
1640179200000|2021-12-22 13:20:00|1328.5|1327.3|1328.6|1327.4|1328.7|1327.5|1328|1326.8|320
1640179500000|2021-12-22 13:25:00|1328.5|1327.3|1329.3|1328.1|1329.8|1328.6|1328.5|1327.3|325
1640179800000|2021-12-22 13:30:00|1329.4|1328.2|1328.3|1327.1|1329.5|1328.3|1327.8|1326.6|221
1640180100000|2021-12-22 13:35:00|1328.1|1326.9|1327.5|1326.3|1328.4|1327.2|1327.1|1325.9|101
1640180400000|2021-12-22 13:40:00|1328|1326.8|1327.8|1326.6|1328.5|1327.3|1327.3|1326.1|233
1640183400000|2021-12-22 14:30:00|1328.5|1327.3|1336.5|1335.3|1337.6|1336.4|1326.9|1325.7|2694
1640183700000|2021-12-22 14:35:00|1336.3|1335.1|1334.6|1333.4|1336.5|1335.3|1333|1331.8|1004
1640184000000|2021-12-22 14:40:00|1334.7|1333.5|1334.2|1333|1335.5|1334.3|1333.5|1332.3|802
1640184300000|2021-12-22 14:45:00|1334.3|1333.1|1335.4|1334.2|1336|1334.8|1334.2|1333|731
1640184600000|2021-12-22 14:50:00|1335.3|1334.1|1334.2|1333|1335.5|1334.3|1333.5|1332.3|717
1640184900000|2021-12-22 14:55:00|1334|1332.8|1334.5|1333.3|1334.7|1333.5|1332.7|1331.5|653
1640185200000|2021-12-22 15:00:00|1334.6|1333.4|1335|1333.8|1335.2|1334|1333.7|1332.5|607
1640185500000|2021-12-22 15:05:00|1335.2|1334|1335|1333.8|1336|1334.8|1335|1333.8|481
1640185800000|2021-12-22 15:10:00|1335.2|1334|1336.4|1335.2|1336.5|1335.3|1334.6|1333.4|542
1640186100000|2021-12-22 15:15:00|1336.2|1335|1337.2|1336|1337.2|1336|1335|1333.8|718
1640186400000|2021-12-22 15:20:00|1337.1|1335.9|1336.5|1335.3|1337.5|1336.3|1336|1334.8|499
1640186700000|2021-12-22 15:25:00|1336.2|1335|1336.5|1335.3|1337|1335.8|1335.2|1334|645
1640187000000|2021-12-22 15:30:00|1336.7|1335.5|1337.6|1336.4|1339|1337.8|1336.5|1335.3|484
1640187300000|2021-12-22 15:35:00|1337.5|1336.3|1337.2|1336|1339|1337.8|1337|1335.8|288
1640187600000|2021-12-22 15:40:00|1337|1335.8|1335.3|1334.1|1337.2|1336|1335.3|1334.1|1190
1640187900000|2021-12-22 15:45:00|1335.4|1334.2|1333.8|1332.6|1337.2|1336|1333.8|1332.6|623
1640188200000|2021-12-22 15:50:00|1333.9|1332.7|1334.8|1333.6|1334.8|1333.6|1333.5|1332.3|635
1640188500000|2021-12-22 15:55:00|1334.7|1333.5|1333.2|1332|1334.9|1333.7|1333|1331.8|434
1640188800000|2021-12-22 16:00:00|1333.3|1332.1|1334.3|1333.1|1335|1333.8|1333|1331.8|250
1640189100000|2021-12-22 16:05:00|1334.4|1333.2|1333.7|1332.5|1334.5|1333.3|1333.2|1332|287
1640189400000|2021-12-22 16:10:00|1333.6|1332.4|1334.7|1333.5|1334.8|1333.6|1333.5|1332.3|305
1640189700000|2021-12-22 16:15:00|1334.5|1333.3|1335.5|1334.3|1336|1334.8|1334.2|1333|295
1640190000000|2021-12-22 16:20:00|1335.2|1334|1331.5|1330.3|1335.3|1334.1|1331|1329.8|371
1640190300000|2021-12-22 16:25:00|1331.4|1330.2|1330.2|1329|1332.1|1330.9|1329|1327.8|421
1640190600000|2021-12-22 16:30:00|1330.5|1329.3|1329.9|1328.7|1330.5|1329.3|1328.2|1327|485
1640190900000|2021-12-22 16:35:00|1330|1328.8|1331|1329.8|1331|1329.8|1329.5|1328.3|341
1640191200000|2021-12-22 16:40:00|1330.9|1329.7|1330.5|1329.3|1331.1|1329.9|1329.7|1328.5|384
1640191500000|2021-12-22 16:45:00|1330.4|1329.2|1330|1328.8|1331|1329.8|1329.3|1328.1|193
1640191800000|2021-12-22 16:50:00|1330.2|1329|1330.3|1329.1|1330.5|1329.3|1329.7|1328.5|238
1640192100000|2021-12-22 16:55:00|1330.2|1329|1330.7|1329.5|1330.8|1329.6|1329.9|1328.7|181
1640192400000|2021-12-22 17:00:00|1330.8|1329.6|1330.7|1329.5|1331.8|1330.6|1330.6|1329.4|578
1640192700000|2021-12-22 17:05:00|1330.8|1329.6|1331.2|1330|1331.2|1330|1330.2|1329|336
1640193000000|2021-12-22 17:10:00|1331|1329.8|1331.9|1330.7|1332|1330.8|1330.2|1329|231
1640193300000|2021-12-22 17:15:00|1332|1330.8|1330.5|1329.3|1332.7|1331.5|1330.5|1329.3|240
1640193600000|2021-12-22 17:20:00|1330.6|1329.4|1330|1328.8|1330.7|1329.5|1329.5|1328.3|244
1640193900000|2021-12-22 17:25:00|1330.5|1329.3|1330.5|1329.3|1331.2|1330|1330|1328.8|218
1640194200000|2021-12-22 17:30:00|1330.6|1329.4|1330.5|1329.3|1331.2|1330|1329.7|1328.5|181
1640194500000|2021-12-22 17:35:00|1330.7|1329.5|1331|1329.8|1331.5|1330.3|1330.2|1329|158
1640194800000|2021-12-22 17:40:00|1331.2|1330|1331.1|1329.9|1331.5|1330.3|1330.7|1329.5|242
1640195100000|2021-12-22 17:45:00|1331.2|1330|1331.8|1330.6|1332|1330.8|1331.1|1329.9|376
1640195400000|2021-12-22 17:50:00|1331.9|1330.7|1333.3|1332.1|1333.8|1332.6|1331.7|1330.5|185
1640195700000|2021-12-22 17:55:00|1333.4|1332.2|1333|1331.8|1333.5|1332.3|1333|1331.8|473
1640196000000|2021-12-22 18:00:00|1333.3|1332.1|1333.8|1332.6|1333.8|1332.6|1332.8|1331.6|188
1640196300000|2021-12-22 18:05:00|1333.6|1332.4|1334.5|1333.3|1334.5|1333.3|1333.3|1332.1|196
1640196600000|2021-12-22 18:10:00|1334.3|1333.1|1334.8|1333.6|1335|1333.8|1334.2|1333|254
1640196900000|2021-12-22 18:15:00|1334.9|1333.7|1334|1332.8|1335|1333.8|1334|1332.8|265
1640197200000|2021-12-22 18:20:00|1334.2|1333|1333.7|1332.5|1334.2|1333|1333.2|1332|177
1640197500000|2021-12-22 18:25:00|1333.8|1332.6|1335|1333.8|1335|1333.8|1333.5|1332.3|156
1640197800000|2021-12-22 18:30:00|1335.4|1334.2|1335.5|1334.3|1336|1334.8|1334.7|1333.5|252
1640198100000|2021-12-22 18:35:00|1335.4|1334.2|1335|1333.8|1335.7|1334.5|1334.7|1333.5|216
1640198400000|2021-12-22 18:40:00|1334.7|1333.5|1334.2|1333|1335.4|1334.2|1334.2|1333|384
1640198700000|2021-12-22 18:45:00|1334.1|1332.9|1333.5|1332.3|1334.2|1333|1332.9|1331.7|544
1640199000000|2021-12-22 18:50:00|1333.7|1332.5|1335.2|1334|1335.3|1334.1|1333.5|1332.3|243
1640199300000|2021-12-22 18:55:00|1335.5|1334.3|1334.7|1333.5|1335.7|1334.5|1334.7|1333.5|327
1640199600000|2021-12-22 19:00:00|1334.9|1333.7|1335|1333.8|1335.5|1334.3|1334.1|1332.9|888
1640199900000|2021-12-22 19:05:00|1335.1|1333.9|1334.6|1333.4|1335.5|1334.3|1334.5|1333.3|361
1640200200000|2021-12-22 19:10:00|1334.5|1333.3|1335.1|1333.9|1335.5|1334.3|1333.7|1332.5|1299
1640200500000|2021-12-22 19:15:00|1335|1333.8|1334.8|1333.6|1335.5|1334.3|1334.2|1333|849
1640221200000|2021-12-23 01:00:00|1332.6|1331.4|1331|1329.8|1334|1332.8|1330.4|1329.2|544
1640221500000|2021-12-23 01:05:00|1330.9|1329.7|1330.6|1329.4|1330.9|1329.7|1329.7|1328.5|51
1640221800000|2021-12-23 01:10:00|1330|1328.8|1330.7|1329.5|1331|1329.8|1329.6|1328.4|43
1640222100000|2021-12-23 01:15:00|1330.6|1329.4|1330.8|1329.6|1332.5|1331.3|1330.5|1329.3|72
1640222400000|2021-12-23 01:20:00|1331|1329.8|1331.6|1330.4|1331.7|1330.5|1330.8|1329.6|20
1640222700000|2021-12-23 01:25:00|1331.7|1330.5|1331.6|1330.4|1332.5|1331.3|1331.6|1330.4|13
1640223000000|2021-12-23 01:30:00|1331.8|1330.6|1332.3|1331.1|1332.4|1331.2|1331.5|1330.3|125
1640223300000|2021-12-23 01:35:00|1332.2|1331|1333|1331.8|1333|1331.8|1332.2|1331|6
1640223600000|2021-12-23 01:40:00|1333.2|1332|1333.6|1332.4|1333.7|1332.5|1332.9|1331.7|23
1640223900000|2021-12-23 01:45:00|1333.7|1332.5|1334.2|1333|1334.2|1333|1333.7|1332.5|12
1640224200000|2021-12-23 01:50:00|1334.4|1333.2|1334.4|1333.2|1334.7|1333.5|1334.2|1333|33
1640224500000|2021-12-23 01:55:00|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.2|1333|5
1640224800000|2021-12-23 02:00:00|1334.5|1333.3|1334.1|1332.9|1334.5|1333.3|1333.9|1332.7|11
1640225100000|2021-12-23 02:05:00|1334.2|1333|1334.5|1333.3|1334.5|1333.3|1334|1332.8|3
1640225400000|2021-12-23 02:10:00|1334.7|1333.5|1334.7|1333.5|1335|1333.8|1334.6|1333.4|32
1640225700000|2021-12-23 02:15:00|1334.6|1333.4|1334.5|1333.3|1334.7|1333.5|1334.4|1333.2|28
1640226000000|2021-12-23 02:20:00|1334.4|1333.2|1334.4|1333.2|1334.5|1333.3|1334.2|1333|0
1640226300000|2021-12-23 02:25:00|1334.5|1333.3|1334.2|1333|1334.5|1333.3|1334.2|1333|5
1640226600000|2021-12-23 02:30:00|1334.4|1333.2|1334.6|1333.4|1334.7|1333.5|1334|1332.8|20
1640226900000|2021-12-23 02:35:00|1334.7|1333.5|1335|1333.8|1335.2|1334|1333.9|1332.7|46
1640227200000|2021-12-23 02:40:00|1335.1|1333.9|1334.2|1333|1335.2|1334|1334.2|1333|15
1640227500000|2021-12-23 02:45:00|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1333.5|1332.3|19
1640227800000|2021-12-23 02:50:00|1334.7|1333.5|1335.2|1334|1335.4|1334.2|1334.4|1333.2|100
1640228100000|2021-12-23 02:55:00|1335.4|1334.2|1335.2|1334|1335.5|1334.3|1335.1|1333.9|4
1640228400000|2021-12-23 03:00:00|1335.5|1334.3|1335.2|1334|1335.5|1334.3|1334.6|1333.4|50
1640228700000|2021-12-23 03:05:00|1335|1333.8|1335.7|1334.5|1335.7|1334.5|1335|1333.8|33
1640229000000|2021-12-23 03:10:00|1336|1334.8|1336.2|1335|1336.5|1335.3|1335.7|1334.5|48
1640229300000|2021-12-23 03:15:00|1336|1334.8|1335.2|1334|1336|1334.8|1335.2|1334|20
1640229600000|2021-12-23 03:20:00|1335.5|1334.3|1335.7|1334.5|1335.9|1334.7|1335.4|1334.2|8
1640229900000|2021-12-23 03:25:00|1335.9|1334.7|1336|1334.8|1336.1|1334.9|1335.6|1334.4|18
1640230200000|2021-12-23 03:30:00|1336.1|1334.9|1335.9|1334.7|1336.2|1335|1335.6|1334.4|17
1640230500000|2021-12-23 03:35:00|1335.7|1334.5|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|4
1640230800000|2021-12-23 03:40:00|1335.9|1334.7|1335.4|1334.2|1335.9|1334.7|1335.4|1334.2|8
1640231100000|2021-12-23 03:45:00|1335.5|1334.3|1335.5|1334.3|1335.7|1334.5|1335.2|1334|20
1640231400000|2021-12-23 03:50:00|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|2
1640231700000|2021-12-23 03:55:00|1335.5|1334.3|1335.7|1334.5|1335.9|1334.7|1335.5|1334.3|4
1640232000000|2021-12-23 04:00:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|2
1640232300000|2021-12-23 04:05:00|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|2
1640232600000|2021-12-23 04:10:00|1335.7|1334.5|1335.2|1334|1335.7|1334.5|1335.2|1334|6
1640232900000|2021-12-23 04:15:00|1335.1|1333.9|1335.4|1334.2|1335.5|1334.3|1335.1|1333.9|2
1640233200000|2021-12-23 04:20:00|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|2
1640233500000|2021-12-23 04:25:00|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|1
1640233800000|2021-12-23 04:30:00|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|1
1640234100000|2021-12-23 04:35:00|1335.4|1334.2|1335|1333.8|1335.4|1334.2|1335|1333.8|11
1640234400000|2021-12-23 04:40:00|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|7
1640234700000|2021-12-23 04:45:00|1335.5|1334.3|1335.1|1333.9|1335.5|1334.3|1335|1333.8|2
1640235000000|2021-12-23 04:50:00|1335|1333.8|1335.5|1334.3|1335.5|1334.3|1335|1333.8|7
1640235300000|2021-12-23 04:55:00|1335.2|1334|1334.9|1333.7|1335.5|1334.3|1334.9|1333.7|16
1640235600000|2021-12-23 05:00:00|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|0
1640235900000|2021-12-23 05:05:00|1335.2|1334|1335.2|1334|1335.7|1334.5|1335.1|1333.9|10
1640236200000|2021-12-23 05:10:00|1335.4|1334.2|1335.1|1333.9|1335.4|1334.2|1335.1|1333.9|2
1640236500000|2021-12-23 05:15:00|1335.2|1334|1335.2|1334|1335.5|1334.3|1335.1|1333.9|3
1640236800000|2021-12-23 05:20:00|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1640237100000|2021-12-23 05:25:00|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|0
1640237400000|2021-12-23 05:30:00|1335.6|1334.4|1336|1334.8|1336.7|1335.5|1335.6|1334.4|81
1640237700000|2021-12-23 05:35:00|1336.1|1334.9|1336.4|1335.2|1336.6|1335.4|1336|1334.8|8
1640238000000|2021-12-23 05:40:00|1336.2|1335|1336|1334.8|1336.4|1335.2|1335.8|1334.6|1
1640238300000|2021-12-23 05:45:00|1336.2|1335|1336.1|1334.9|1336.2|1335|1336|1334.8|0
1640238600000|2021-12-23 05:50:00|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|5
1640238900000|2021-12-23 05:55:00|1335.7|1334.5|1336.5|1335.3|1336.5|1335.3|1335.7|1334.5|7
1640239200000|2021-12-23 06:00:00|1337|1335.8|1337.5|1336.3|1337.5|1336.3|1336.7|1335.5|62
1640239500000|2021-12-23 06:05:00|1337.7|1336.5|1337.8|1336.6|1337.9|1336.7|1337.7|1336.5|2
1640239800000|2021-12-23 06:10:00|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|15
1640240100000|2021-12-23 06:15:00|1337.7|1336.5|1338.5|1337.3|1338.6|1337.4|1337.7|1336.5|62
1640240400000|2021-12-23 06:20:00|1338.4|1337.2|1337.7|1336.5|1338.4|1337.2|1337.5|1336.3|23
1640240700000|2021-12-23 06:25:00|1338|1336.8|1338.3|1337.1|1338.5|1337.3|1338|1336.8|9
1640241000000|2021-12-23 06:30:00|1338.4|1337.2|1340|1338.8|1340.7|1339.5|1338.4|1337.2|114
1640241300000|2021-12-23 06:35:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1339.6|1338.4|28
1640241600000|2021-12-23 06:40:00|1340.2|1339|1340.1|1338.9|1340.2|1339|1339.8|1338.6|23
1640241900000|2021-12-23 06:45:00|1340.2|1339|1340.5|1339.3|1340.5|1339.3|1340|1338.8|8
1640242200000|2021-12-23 06:50:00|1340.2|1339|1340.3|1339.1|1340.4|1339.2|1340|1338.8|8
1640242500000|2021-12-23 06:55:00|1340.2|1339|1339.5|1338.3|1340.2|1339|1339.2|1338|27
1640242800000|2021-12-23 07:00:00|1339|1337.8|1339.5|1338.3|1339.6|1338.4|1338.5|1337.3|7
1640243100000|2021-12-23 07:05:00|1339.9|1338.7|1339.2|1338|1339.9|1338.7|1339.2|1338|7
1640243400000|2021-12-23 07:10:00|1339.1|1337.9|1339.2|1338|1339.5|1338.3|1339|1337.8|1
1640243700000|2021-12-23 07:15:00|1339.5|1338.3|1339.2|1338|1339.5|1338.3|1339.1|1337.9|0
1640244000000|2021-12-23 07:20:00|1339.3|1338.1|1339.2|1338|1339.7|1338.5|1339.2|1338|3
1640244300000|2021-12-23 07:25:00|1339.5|1338.3|1339.1|1337.9|1339.6|1338.4|1339|1337.8|25
1640244600000|2021-12-23 07:30:00|1339|1337.8|1339.3|1338.1|1339.4|1338.2|1339|1337.8|22
1640244900000|2021-12-23 07:35:00|1339.2|1338|1338.7|1337.5|1339.3|1338.1|1338.7|1337.5|3
1640245200000|2021-12-23 07:40:00|1338.8|1337.6|1338.3|1337.1|1338.8|1337.6|1338.2|1337|4
1640245500000|2021-12-23 07:45:00|1338|1336.8|1337.5|1336.3|1338.4|1337.2|1337.5|1336.3|12
1640245800000|2021-12-23 07:50:00|1337.6|1336.4|1337.6|1336.4|1337.9|1336.7|1337.5|1336.3|12
1640246100000|2021-12-23 07:55:00|1337.5|1336.3|1337.8|1336.6|1338|1336.8|1337.5|1336.3|45
1640246400000|2021-12-23 08:00:00|1337.9|1336.7|1337.5|1336.3|1337.9|1336.7|1337.5|1336.3|21
1640246700000|2021-12-23 08:05:00|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.2|1336|7
1640247000000|2021-12-23 08:10:00|1337.2|1336|1337.2|1336|1337.5|1336.3|1337.2|1336|16
1640247300000|2021-12-23 08:15:00|1337.5|1336.3|1336.9|1335.7|1337.5|1336.3|1336.7|1335.5|43
1640247600000|2021-12-23 08:20:00|1336.7|1335.5|1336.5|1335.3|1337|1335.8|1336.5|1335.3|2
1640247900000|2021-12-23 08:25:00|1336.2|1335|1336.5|1335.3|1336.7|1335.5|1336.2|1335|29
1640248200000|2021-12-23 08:30:00|1336.6|1335.4|1337|1335.8|1337|1335.8|1336.5|1335.3|15
1640248500000|2021-12-23 08:35:00|1337.5|1336.3|1337.7|1336.5|1338|1336.8|1337.3|1336.1|12
1640248800000|2021-12-23 08:40:00|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|2
1640249100000|2021-12-23 08:45:00|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.5|1336.3|9
1640249400000|2021-12-23 08:50:00|1338.1|1336.9|1338.2|1337|1338.2|1337|1338|1336.8|5
1640249700000|2021-12-23 08:55:00|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|2
1640250000000|2021-12-23 09:00:00|1338.3|1337.1|1338.5|1337.3|1338.5|1337.3|1338.2|1337|29
1640250300000|2021-12-23 09:05:00|1338.2|1337|1338.7|1337.5|1339|1337.8|1338.2|1337|9
1640250600000|2021-12-23 09:10:00|1339|1337.8|1338.5|1337.3|1339|1337.8|1338.5|1337.3|18
1640250900000|2021-12-23 09:15:00|1338.2|1337|1338.5|1337.3|1338.7|1337.5|1338.2|1337|231
1640251200000|2021-12-23 09:20:00|1338.4|1337.2|1337.8|1336.6|1338.5|1337.3|1337.3|1336.1|109
1640251500000|2021-12-23 09:25:00|1338|1336.8|1337.3|1336.1|1338|1336.8|1337|1335.8|21
1640251800000|2021-12-23 09:30:00|1337.1|1335.9|1337.8|1336.6|1337.8|1336.6|1337.1|1335.9|10
1640252100000|2021-12-23 09:35:00|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|7
1640252400000|2021-12-23 09:40:00|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337|1335.8|9
1640252700000|2021-12-23 09:45:00|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337|1335.8|0
1640253000000|2021-12-23 09:50:00|1337.3|1336.1|1337.2|1336|1337.8|1336.6|1337|1335.8|86
1640253300000|2021-12-23 09:55:00|1337.3|1336.1|1337.7|1336.5|1337.8|1336.6|1337|1335.8|21
1640253600000|2021-12-23 10:00:00|1337.5|1336.3|1337.3|1336.1|1337.8|1336.6|1337.2|1336|40
1640253900000|2021-12-23 10:05:00|1337.2|1336|1337.8|1336.6|1337.8|1336.6|1337.2|1336|13
1640254200000|2021-12-23 10:10:00|1337.7|1336.5|1337.2|1336|1338.5|1337.3|1337|1335.8|37
1640254500000|2021-12-23 10:15:00|1337|1335.8|1336.5|1335.3|1337.4|1336.2|1336.4|1335.2|54
1640254800000|2021-12-23 10:20:00|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1335.8|1334.6|56
1640255100000|2021-12-23 10:25:00|1336|1334.8|1336|1334.8|1336.2|1335|1335.2|1334|66
1640255400000|2021-12-23 10:30:00|1335.8|1334.6|1335.8|1334.6|1336.5|1335.3|1335.8|1334.6|54
1640255700000|2021-12-23 10:35:00|1336|1334.8|1335.3|1334.1|1336|1334.8|1335.3|1334.1|25
1640256000000|2021-12-23 10:40:00|1335.2|1334|1334.9|1333.7|1335.3|1334.1|1334.9|1333.7|33
1640256300000|2021-12-23 10:45:00|1335|1333.8|1335.8|1334.6|1335.8|1334.6|1335|1333.8|35
1640256600000|2021-12-23 10:50:00|1335.7|1334.5|1335.3|1334.1|1335.9|1334.7|1335|1333.8|23
1640256900000|2021-12-23 10:55:00|1335.2|1334|1334.8|1333.6|1335.3|1334.1|1334.5|1333.3|54
1640257200000|2021-12-23 11:00:00|1334.9|1333.7|1335.8|1334.6|1336|1334.8|1334.7|1333.5|43
1640257500000|2021-12-23 11:05:00|1335.9|1334.7|1336.3|1335.1|1336.4|1335.2|1335.8|1334.6|148
1640257800000|2021-12-23 11:10:00|||||||||53
1640258100000|2021-12-23 11:15:00|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|27
1640258400000|2021-12-23 11:20:00|1336.1|1334.9|1336.8|1335.6|1336.8|1335.6|1336.1|1334.9|35
1640258700000|2021-12-23 11:25:00|1336.9|1335.7|1336.5|1335.3|1337|1335.8|1336.4|1335.2|38
1640259000000|2021-12-23 11:30:00|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|34
1640259300000|2021-12-23 11:35:00|1336.4|1335.2|1334.8|1333.6|1336.5|1335.3|1334.8|1333.6|61
1640259600000|2021-12-23 11:40:00|1334.7|1333.5|1334.6|1333.4|1335.1|1333.9|1334.6|1333.4|38
1640259900000|2021-12-23 11:45:00|1334.7|1333.5|1334.1|1332.9|1335.1|1333.9|1334.1|1332.9|37
1640260200000|2021-12-23 11:50:00|1334.3|1333.1|1334.1|1332.9|1334.6|1333.4|1333.8|1332.6|41
1640260500000|2021-12-23 11:55:00|1334|1332.8|1333.3|1332.1|1334|1332.8|1332.8|1331.6|105
1640260800000|2021-12-23 12:00:00|1333.2|1332|1332.3|1331.1|1333.4|1332.2|1332.3|1331.1|124
1640261100000|2021-12-23 12:05:00|1332.6|1331.4|1331.7|1330.5|1332.7|1331.5|1331.4|1330.2|113
1640261400000|2021-12-23 12:10:00|1331.4|1330.2|1331.3|1330.1|1331.8|1330.6|1331|1329.8|39
1640261700000|2021-12-23 12:15:00|1331.2|1330|1331.2|1330|1331.5|1330.3|1331|1329.8|29
1640262000000|2021-12-23 12:20:00|1331.1|1329.9|1332.5|1331.3|1332.6|1331.4|1330.8|1329.6|84
1640262300000|2021-12-23 12:25:00|1332.3|1331.1|1332.3|1331.1|1332.5|1331.3|1332|1330.8|52
1640262600000|2021-12-23 12:30:00|1332.4|1331.2|1332.3|1331.1|1332.5|1331.3|1331.8|1330.6|80
1640262900000|2021-12-23 12:35:00|1332|1330.8|1332|1330.8|1332|1330.8|1331.8|1330.6|36
1640263200000|2021-12-23 12:40:00|1332.2|1331|1332|1330.8|1332.3|1331.1|1331.8|1330.6|31
1640263500000|2021-12-23 12:45:00|1331.9|1330.7|1331.5|1330.3|1332|1330.8|1331.3|1330.1|68
1640263800000|2021-12-23 12:50:00|1331.4|1330.2|1332|1330.8|1332|1330.8|1331.3|1330.1|72
1640264100000|2021-12-23 12:55:00|1331.9|1330.7|1331.8|1330.6|1332.3|1331.1|1331.8|1330.6|87
1640264400000|2021-12-23 13:00:00|1332|1330.8|1332|1330.8|1332.3|1331.1|1331.5|1330.3|494
1640264700000|2021-12-23 13:05:00|1331.5|1330.3|1331.7|1330.5|1332.5|1331.3|1331.4|1330.2|56
1640265000000|2021-12-23 13:10:00|1331.6|1330.4|1331.7|1330.5|1332|1330.8|1331.2|1330|122
1640265300000|2021-12-23 13:15:00|1331.9|1330.7|1332.6|1331.4|1333|1331.8|1331.9|1330.7|59
1640265600000|2021-12-23 13:20:00|1332.7|1331.5|1332.2|1331|1333.1|1331.9|1331.7|1330.5|75
1640265900000|2021-12-23 13:25:00|1332|1330.8|1331.6|1330.4|1332.2|1331|1331.2|1330|52
1640266200000|2021-12-23 13:30:00|1331.2|1330|1331|1329.8|1332|1330.8|1331|1329.8|112
1640266500000|2021-12-23 13:35:00|1330.8|1329.6|1330.8|1329.6|1331.5|1330.3|1330.7|1329.5|48
1640266800000|2021-12-23 13:40:00|1330.9|1329.7|1330.6|1329.4|1331|1329.8|1328.2|1327|439
1640269800000|2021-12-23 14:30:00|1333.1|1331.9|1335.7|1334.5|1336.6|1335.4|1332.2|1331|2507
1640270100000|2021-12-23 14:35:00|1335.5|1334.3|1335|1333.8|1336.7|1335.5|1334.2|1333|848
1640270400000|2021-12-23 14:40:00|1335.2|1334|1335.5|1334.3|1335.7|1334.5|1333.7|1332.5|450
1640270700000|2021-12-23 14:45:00|1335.2|1334|1336|1334.8|1336.5|1335.3|1333.7|1332.5|659
1640271000000|2021-12-23 14:50:00|1335.7|1334.5|1337|1335.8|1337|1335.8|1335.7|1334.5|598
1640271300000|2021-12-23 14:55:00|1336.8|1335.6|1336.8|1335.6|1337|1335.8|1335.7|1334.5|293
1640271600000|2021-12-23 15:00:00|1337|1335.8|1336.2|1335|1337|1335.8|1335.2|1334|347
1640271900000|2021-12-23 15:05:00|1336.5|1335.3|1335.7|1334.5|1337|1335.8|1335.7|1334.5|409
1640272200000|2021-12-23 15:10:00|1336|1334.8|1336.2|1335|1337.5|1336.3|1336|1334.8|519
1640272500000|2021-12-23 15:15:00|1336.3|1335.1|1337.1|1335.9|1337.5|1336.3|1336.2|1335|442
1640272800000|2021-12-23 15:20:00|1337.2|1336|1335.5|1334.3|1337.7|1336.5|1335.5|1334.3|320
1640273100000|2021-12-23 15:25:00|1335.7|1334.5|1335.3|1334.1|1336.3|1335.1|1334.5|1333.3|476
1640273400000|2021-12-23 15:30:00|1335.2|1334|1333.5|1332.3|1335.2|1334|1333.2|1332|303
1640273700000|2021-12-23 15:35:00|1333.3|1332.1|1334.3|1333.1|1334.7|1333.5|1333.2|1332|518
1640274000000|2021-12-23 15:40:00|1334.2|1333|1332.9|1331.7|1334.2|1333|1332|1330.8|521
1640274300000|2021-12-23 15:45:00|1332.7|1331.5|1333.5|1332.3|1334|1332.8|1332.7|1331.5|338
1640274600000|2021-12-23 15:50:00|1333.4|1332.2|1332.7|1331.5|1333.4|1332.2|1331.5|1330.3|622
1640274900000|2021-12-23 15:55:00|1332.8|1331.6|1332.7|1331.5|1333|1331.8|1331.9|1330.7|633
1640275200000|2021-12-23 16:00:00|1332.5|1331.3|1334|1332.8|1334|1332.8|1332|1330.8|482
1640275500000|2021-12-23 16:05:00|1333.7|1332.5|1333.4|1332.2|1334.2|1333|1333.2|1332|330
1640275800000|2021-12-23 16:10:00|1333.2|1332|1332.8|1331.6|1334.4|1333.2|1331.9|1330.7|379
1640276100000|2021-12-23 16:15:00|1332.7|1331.5|1333.9|1332.7|1334.3|1333.1|1332.7|1331.5|587
1640276400000|2021-12-23 16:20:00|1333.7|1332.5|1333.7|1332.5|1334.4|1333.2|1333.2|1332|465
1640276700000|2021-12-23 16:25:00|1333.9|1332.7|1333.7|1332.5|1333.9|1332.7|1332.9|1331.7|267
1640277000000|2021-12-23 16:30:00|1333.4|1332.2|1334.8|1333.6|1334.9|1333.7|1333.2|1332|631
1640277300000|2021-12-23 16:35:00|1334.7|1333.5|1334.2|1333|1334.8|1333.6|1334|1332.8|205
1640277600000|2021-12-23 16:40:00|1334.3|1333.1|1334.4|1333.2|1335.7|1334.5|1334.2|1333|812
1640277900000|2021-12-23 16:45:00|1334.7|1333.5|1335.2|1334|1336.4|1335.2|1334.7|1333.5|752
1640278200000|2021-12-23 16:50:00|1334.9|1333.7|1334.9|1333.7|1335.4|1334.2|1334.4|1333.2|506
1640278500000|2021-12-23 16:55:00|1334.8|1333.6|1337.9|1336.7|1337.9|1336.7|1334.7|1333.5|593
1640278800000|2021-12-23 17:00:00|1337.7|1336.5|1337.7|1336.5|1337.9|1336.7|1337.2|1336|228
1640279100000|2021-12-23 17:05:00|1337.4|1336.2|1338.6|1337.4|1338.9|1337.7|1337.4|1336.2|524
1640279400000|2021-12-23 17:10:00|1338.8|1337.6|1338.9|1337.7|1339.2|1338|1338.4|1337.2|636
1640279700000|2021-12-23 17:15:00|1338.7|1337.5|1339.7|1338.5|1340.7|1339.5|1338.2|1337|489
1640280000000|2021-12-23 17:20:00|1339.4|1338.2|1337.4|1336.2|1339.4|1338.2|1337.4|1336.2|218
1640280300000|2021-12-23 17:25:00|1337.2|1336|1336.9|1335.7|1337.2|1336|1336.5|1335.3|222
1640280600000|2021-12-23 17:30:00|1337.2|1336|1338.2|1337|1338.7|1337.5|1336.9|1335.7|235
1640280900000|2021-12-23 17:35:00|1338|1336.8|1337.4|1336.2|1338.3|1337.1|1337.4|1336.2|122
1640281200000|2021-12-23 17:40:00|1337.5|1336.3|1338.4|1337.2|1338.9|1337.7|1337.5|1336.3|389
1640281500000|2021-12-23 17:45:00|1338.2|1337|1337.9|1336.7|1338.9|1337.7|1337.9|1336.7|149
1640281800000|2021-12-23 17:50:00|1338|1336.8|1338.2|1337|1338.9|1337.7|1337.9|1336.7|172
1640282100000|2021-12-23 17:55:00|1338.3|1337.1|1336.9|1335.7|1339.2|1338|1336.9|1335.7|178
1640282400000|2021-12-23 18:00:00|1337.2|1336|1336.7|1335.5|1337.4|1336.2|1336.4|1335.2|278
1640282700000|2021-12-23 18:05:00|1336.9|1335.7|1336.4|1335.2|1336.9|1335.7|1336.2|1335|483
1640283000000|2021-12-23 18:10:00|1336.7|1335.5|1336.4|1335.2|1336.7|1335.5|1336.2|1335|215
1640283300000|2021-12-23 18:15:00|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.2|1335|110
1640283600000|2021-12-23 18:20:00|1336.7|1335.5|1335.9|1334.7|1336.9|1335.7|1335.9|1334.7|142
1640283900000|2021-12-23 18:25:00|1336.2|1335|1336.8|1335.6|1337.2|1336|1335.9|1334.7|167
1640284200000|2021-12-23 18:30:00|1336.9|1335.7|1337.7|1336.5|1337.7|1336.5|1336.3|1335.1|127
1640284500000|2021-12-23 18:35:00|1337.9|1336.7|1336.7|1335.5|1337.9|1336.7|1336.7|1335.5|106
1640284800000|2021-12-23 18:40:00|1336.9|1335.7|1336.9|1335.7|1337.8|1336.6|1336.7|1335.5|195
1640285100000|2021-12-23 18:45:00|1337|1335.8|1337.5|1336.3|1337.9|1336.7|1337|1335.8|382
1640285400000|2021-12-23 18:50:00|1337.7|1336.5|1338.2|1337|1338.4|1337.2|1337.7|1336.5|185
1640285700000|2021-12-23 18:55:00|1338.4|1337.2|1338.7|1337.5|1339.1|1337.9|1338.4|1337.2|203
1640286000000|2021-12-23 19:00:00|1338.8|1337.6|1339.1|1337.9|1339.9|1338.7|1338.4|1337.2|383
1640286300000|2021-12-23 19:05:00|1339|1337.8|1342.4|1341.2|1342.4|1341.2|1339|1337.8|756
1640286600000|2021-12-23 19:10:00|1342.3|1341.1|1340.4|1339.2|1342.4|1341.2|1340.1|1338.9|1361
1640286900000|2021-12-23 19:15:00|1340.5|1339.3|1342.3|1341.1|1342.3|1341.1|1340.1|1338.9|1219
1640566800000|2021-12-27 01:00:00|1348.9|1347.7|1347.1|1345.9|1349.1|1347.9|1346.3|1345.1|1847
1640567100000|2021-12-27 01:05:00|1347.2|1346|1345.8|1344.6|1347.3|1346.1|1345.8|1344.6|437
1640567400000|2021-12-27 01:10:00|1346.1|1344.9|1343.6|1342.4|1346.1|1344.9|1343.1|1341.9|327
1640567700000|2021-12-27 01:15:00|1343.5|1342.3|1344.6|1343.4|1345.3|1344.1|1343.5|1342.3|566
1640568000000|2021-12-27 01:20:00|1344.5|1343.3|1346.8|1345.6|1347.1|1345.9|1344.3|1343.1|169
1640568300000|2021-12-27 01:25:00|1346.7|1345.5|1348.2|1347|1348.2|1347|1346.6|1345.4|51
1640568600000|2021-12-27 01:30:00|1348.3|1347.1|1348.6|1347.4|1348.6|1347.4|1347.7|1346.5|121
1640568900000|2021-12-27 01:35:00|1348.7|1347.5|1348.6|1347.4|1349|1347.8|1348.3|1347.1|68
1640569200000|2021-12-27 01:40:00|1349.1|1347.9|1350.7|1349.5|1351|1349.8|1348.8|1347.6|324
1640569500000|2021-12-27 01:45:00|1350.8|1349.6|1351.6|1350.4|1351.6|1350.4|1350.7|1349.5|130
1640569800000|2021-12-27 01:50:00|1351.5|1350.3|1350.6|1349.4|1352.1|1350.9|1350.3|1349.1|217
1640570100000|2021-12-27 01:55:00|1350.2|1349|1348.7|1347.5|1350.2|1349|1348.6|1347.4|147
1640570400000|2021-12-27 02:00:00|1348.6|1347.4|1348.1|1346.9|1348.8|1347.6|1348.1|1346.9|247
1640570700000|2021-12-27 02:05:00|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1347.3|1346.1|75
1640571000000|2021-12-27 02:10:00|1348.2|1347|1348.7|1347.5|1348.8|1347.6|1347.7|1346.5|88
1640571300000|2021-12-27 02:15:00|1348.8|1347.6|1349.6|1348.4|1349.6|1348.4|1348.7|1347.5|178
1640571600000|2021-12-27 02:20:00|1349.5|1348.3|1348.8|1347.6|1349.7|1348.5|1348.8|1347.6|67
1640571900000|2021-12-27 02:25:00|1348.9|1347.7|1349.2|1348|1349.3|1348.1|1348.8|1347.6|21
1640572200000|2021-12-27 02:30:00|1349.3|1348.1|1351.4|1350.2|1351.5|1350.3|1349.1|1347.9|106
1640572500000|2021-12-27 02:35:00|1350.9|1349.7|1350.9|1349.7|1351.3|1350.1|1350.2|1349|82
1640572800000|2021-12-27 02:40:00|1351|1349.8|1350.6|1349.4|1351.1|1349.9|1350.6|1349.4|51
1640573100000|2021-12-27 02:45:00|1350.5|1349.3|1350.9|1349.7|1350.9|1349.7|1350.4|1349.2|29
1640573400000|2021-12-27 02:50:00|1351|1349.8|1351.1|1349.9|1351.7|1350.5|1350.4|1349.2|91
1640573700000|2021-12-27 02:55:00|1351.2|1350|1351.4|1350.2|1351.6|1350.4|1351.1|1349.9|57
1640574000000|2021-12-27 03:00:00|1351.5|1350.3|1351.6|1350.4|1351.9|1350.7|1351.4|1350.2|24
1640574300000|2021-12-27 03:05:00|1351.9|1350.7|1352.1|1350.9|1352.1|1350.9|1351.7|1350.5|57
1640574600000|2021-12-27 03:10:00|1351.9|1350.7|1350.6|1349.4|1352.4|1351.2|1350.6|1349.4|171
1640574900000|2021-12-27 03:15:00|1350.7|1349.5|1350.6|1349.4|1351.1|1349.9|1350.6|1349.4|57
1640575200000|2021-12-27 03:20:00|1350.7|1349.5|1350.6|1349.4|1350.7|1349.5|1350.4|1349.2|89
1640575500000|2021-12-27 03:25:00|1350.5|1349.3|1350.4|1349.2|1350.6|1349.4|1350.4|1349.2|27
1640575800000|2021-12-27 03:30:00|1350.2|1349|1350.1|1348.9|1350.2|1349|1349.9|1348.7|22
1640576100000|2021-12-27 03:35:00|1349.9|1348.7|1349.9|1348.7|1350.1|1348.9|1349.9|1348.7|20
1640576400000|2021-12-27 03:40:00|1350|1348.8|1350.1|1348.9|1350.2|1349|1349.9|1348.7|24
1640576700000|2021-12-27 03:45:00|1350|1348.8|1349.9|1348.7|1350|1348.8|1349.9|1348.7|15
1640577000000|2021-12-27 03:50:00|1349.7|1348.5|1349.9|1348.7|1350|1348.8|1349.6|1348.4|27
1640577300000|2021-12-27 03:55:00|1350|1348.8|1349.9|1348.7|1350.1|1348.9|1349.9|1348.7|7
1640577600000|2021-12-27 04:00:00|1349.7|1348.5|1349.6|1348.4|1349.9|1348.7|1349.6|1348.4|28
1640577900000|2021-12-27 04:05:00|1349.7|1348.5|1349.6|1348.4|1349.9|1348.7|1349.6|1348.4|26
1640578200000|2021-12-27 04:10:00|1349.5|1348.3|1348.9|1347.7|1349.6|1348.4|1348.9|1347.7|54
1640578500000|2021-12-27 04:15:00|1349|1347.8|1348.6|1347.4|1349|1347.8|1348.6|1347.4|11
1640578800000|2021-12-27 04:20:00|||||||||21
1640579100000|2021-12-27 04:25:00|1348.5|1347.3|1348.5|1347.3|1348.6|1347.4|1348.2|1347|34
1640579400000|2021-12-27 04:30:00|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|21
1640579700000|2021-12-27 04:35:00|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|13
1640580000000|2021-12-27 04:40:00|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|35
1640580300000|2021-12-27 04:45:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.1|1347.9|36
1640580600000|2021-12-27 04:50:00|1349.5|1348.3|1349.1|1347.9|1349.5|1348.3|1349.1|1347.9|19
1640580900000|2021-12-27 04:55:00|1349.2|1348|1349.4|1348.2|1349.4|1348.2|1349.2|1348|18
1640581200000|2021-12-27 05:00:00|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|6
1640581500000|2021-12-27 05:05:00|1349.4|1348.2|1349.6|1348.4|1349.7|1348.5|1349.4|1348.2|9
1640581800000|2021-12-27 05:10:00|1349.9|1348.7|1349.7|1348.5|1349.9|1348.7|1349.6|1348.4|13
1640582100000|2021-12-27 05:15:00|1349.6|1348.4|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|14
1640582400000|2021-12-27 05:20:00|1349.7|1348.5|1350|1348.8|1350|1348.8|1349.6|1348.4|16
1640582700000|2021-12-27 05:25:00|1349.9|1348.7|1350|1348.8|1350.1|1348.9|1349.9|1348.7|8
1640583000000|2021-12-27 05:30:00|1349.6|1348.4|1349.9|1348.7|1350.4|1349.2|1348.9|1347.7|55
1640583300000|2021-12-27 05:35:00|1349.7|1348.5|1349.7|1348.5|1350.1|1348.9|1349.2|1348|40
1640583600000|2021-12-27 05:40:00|1349.9|1348.7|1349.1|1347.9|1349.9|1348.7|1348.9|1347.7|10
1640583900000|2021-12-27 05:45:00|1349.2|1348|1349.1|1347.9|1349.4|1348.2|1349.1|1347.9|17
1640584200000|2021-12-27 05:50:00|1348.9|1347.7|1348.7|1347.5|1349.1|1347.9|1348.6|1347.4|11
1640584500000|2021-12-27 05:55:00|1348.9|1347.7|1348.4|1347.2|1348.9|1347.7|1348.1|1346.9|35
1640584800000|2021-12-27 06:00:00|1348.2|1347|1348.4|1347.2|1348.5|1347.3|1348.2|1347|10
1640585100000|2021-12-27 06:05:00|1348.5|1347.3|1348.1|1346.9|1348.5|1347.3|1347.9|1346.7|17
1640585400000|2021-12-27 06:10:00|1348.4|1347.2|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|14
1640585700000|2021-12-27 06:15:00|1348.2|1347|1348.1|1346.9|1348.2|1347|1347.6|1346.4|58
1640586000000|2021-12-27 06:20:00|1348|1346.8|1348.4|1347.2|1348.5|1347.3|1347.9|1346.7|33
1640586300000|2021-12-27 06:25:00|1348.3|1347.1|1348|1346.8|1348.4|1347.2|1347.9|1346.7|27
1640586600000|2021-12-27 06:30:00|1348.1|1346.9|1348.1|1346.9|1349.1|1347.9|1348.1|1346.9|62
1640586900000|2021-12-27 06:35:00|1348.3|1347.1|1348.6|1347.4|1348.9|1347.7|1348.1|1346.9|15
1640587200000|2021-12-27 06:40:00|1348.5|1347.3|1348.3|1347.1|1348.6|1347.4|1347.9|1346.7|26
1640587500000|2021-12-27 06:45:00|1348.1|1346.9|1348.3|1347.1|1348.4|1347.2|1347.9|1346.7|34
1640587800000|2021-12-27 06:50:00|1348.2|1347|1348.9|1347.7|1349.1|1347.9|1348.2|1347|41
1640588100000|2021-12-27 06:55:00|1349|1347.8|1348.4|1347.2|1349.9|1348.7|1348.4|1347.2|47
1640588400000|2021-12-27 07:00:00|1348.8|1347.6|1349.6|1348.4|1349.8|1348.6|1348.6|1347.4|40
1640588700000|2021-12-27 07:05:00|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.8|1348.6|27
1640589000000|2021-12-27 07:10:00|1349.9|1348.7|1349.6|1348.4|1349.9|1348.7|1349.4|1348.2|27
1640589300000|2021-12-27 07:15:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.1|1347.9|16
1640589600000|2021-12-27 07:20:00|1349.3|1348.1|1348.1|1346.9|1349.4|1348.2|1347.9|1346.7|16
1640589900000|2021-12-27 07:25:00|1348.3|1347.1|1347.6|1346.4|1348.4|1347.2|1347.4|1346.2|27
1640590200000|2021-12-27 07:30:00|1347.4|1346.2|1346.8|1345.6|1347.4|1346.2|1346.4|1345.2|44
1640590500000|2021-12-27 07:35:00|1346.6|1345.4|1345.4|1344.2|1346.9|1345.7|1345.4|1344.2|69
1640590800000|2021-12-27 07:40:00|1345.9|1344.7|1346.1|1344.9|1346.8|1345.6|1345.9|1344.7|43
1640591100000|2021-12-27 07:45:00|1346|1344.8|1346.3|1345.1|1346.4|1345.2|1345.6|1344.4|29
1640591400000|2021-12-27 07:50:00|1346.4|1345.2|1346.4|1345.2|1346.5|1345.3|1346|1344.8|63
1640591700000|2021-12-27 07:55:00|1346.3|1345.1|1347.6|1346.4|1347.6|1346.4|1346.1|1344.9|66
1640592000000|2021-12-27 08:00:00|1347.9|1346.7|1348.9|1347.7|1349.3|1348.1|1347.6|1346.4|105
1640592300000|2021-12-27 08:05:00|1349|1347.8|1348.9|1347.7|1349.3|1348.1|1348.6|1347.4|84
1640592600000|2021-12-27 08:10:00|1348.6|1347.4|1348.9|1347.7|1349.3|1348.1|1348.6|1347.4|80
1640592900000|2021-12-27 08:15:00|1349|1347.8|1349.4|1348.2|1349.4|1348.2|1348.6|1347.4|57
1640593200000|2021-12-27 08:20:00|1349.3|1348.1|1350|1348.8|1350.1|1348.9|1349.1|1347.9|66
1640593500000|2021-12-27 08:25:00|1349.9|1348.7|1349.8|1348.6|1350.1|1348.9|1349.6|1348.4|38
1640593800000|2021-12-27 08:30:00|1349.6|1348.4|1349.9|1348.7|1350.1|1348.9|1349.4|1348.2|82
1640594100000|2021-12-27 08:35:00|1349.8|1348.6|1350.5|1349.3|1350.6|1349.4|1349.6|1348.4|80
1640594400000|2021-12-27 08:40:00|1350.6|1349.4|1350.4|1349.2|1350.6|1349.4|1349.8|1348.6|83
1640594700000|2021-12-27 08:45:00|1350.5|1349.3|1350.5|1349.3|1350.8|1349.6|1349.8|1348.6|102
1640595000000|2021-12-27 08:50:00|1350.4|1349.2|1350.4|1349.2|1350.6|1349.4|1350.1|1348.9|82
1640595300000|2021-12-27 08:55:00|1350.5|1349.3|1350.3|1349.1|1350.6|1349.4|1350.1|1348.9|57
1640595600000|2021-12-27 09:00:00|1350.1|1348.9|1350.1|1348.9|1350.6|1349.4|1349.6|1348.4|157
1640595900000|2021-12-27 09:05:00|1350.3|1349.1|1351.4|1350.2|1351.5|1350.3|1350.1|1348.9|63
1640596200000|2021-12-27 09:10:00|1351.3|1350.1|1352.6|1351.4|1352.6|1351.4|1351.1|1349.9|144
1640596500000|2021-12-27 09:15:00|1352.5|1351.3|1352.9|1351.7|1352.9|1351.7|1352.4|1351.2|51
1640596800000|2021-12-27 09:20:00|1352.6|1351.4|1352.6|1351.4|1352.9|1351.7|1352.4|1351.2|107
1640597100000|2021-12-27 09:25:00|1352.8|1351.6|1352.6|1351.4|1352.8|1351.6|1352.4|1351.2|83
1640597400000|2021-12-27 09:30:00|1352.5|1351.3|1352.4|1351.2|1352.6|1351.4|1352.1|1350.9|59
1640597700000|2021-12-27 09:35:00|1352.5|1351.3|1352.6|1351.4|1352.9|1351.7|1352.4|1351.2|74
1640598000000|2021-12-27 09:40:00|1352.4|1351.2|1353.1|1351.9|1353.1|1351.9|1352.3|1351.1|96
1640598300000|2021-12-27 09:45:00|1353.6|1352.4|1353.9|1352.7|1353.9|1352.7|1353.1|1351.9|521
1640598600000|2021-12-27 09:50:00|1353.8|1352.6|1353.4|1352.2|1353.9|1352.7|1353.1|1351.9|65
1640598900000|2021-12-27 09:55:00|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.1|1351.9|221
1640599200000|2021-12-27 10:00:00|1353.4|1352.2|1352.9|1351.7|1353.6|1352.4|1352.6|1351.4|55
1640599500000|2021-12-27 10:05:00|1352.8|1351.6|1352.3|1351.1|1352.8|1351.6|1351.9|1350.7|147
1640599800000|2021-12-27 10:10:00|1352.1|1350.9|1351.9|1350.7|1352.6|1351.4|1351.8|1350.6|65
1640600100000|2021-12-27 10:15:00|1351.6|1350.4|1352.3|1351.1|1352.3|1351.1|1351.4|1350.2|111
1640600400000|2021-12-27 10:20:00|1352.5|1351.3|1352.6|1351.4|1353|1351.8|1352.5|1351.3|55
1640600700000|2021-12-27 10:25:00|1352.4|1351.2|1352.4|1351.2|1352.6|1351.4|1352|1350.8|138
1640601000000|2021-12-27 10:30:00|1352.3|1351.1|1352.1|1350.9|1352.4|1351.2|1351.9|1350.7|82
1640601300000|2021-12-27 10:35:00|1351.9|1350.7|1351.9|1350.7|1352.1|1350.9|1351.6|1350.4|87
1640601600000|2021-12-27 10:40:00|1351.6|1350.4|1352.9|1351.7|1352.9|1351.7|1351.5|1350.3|71
1640601900000|2021-12-27 10:45:00|1352.5|1351.3|1352.6|1351.4|1352.8|1351.6|1352.3|1351.1|71
1640602200000|2021-12-27 10:50:00|1352.5|1351.3|1352.1|1350.9|1352.5|1351.3|1351.9|1350.7|48
1640602500000|2021-12-27 10:55:00|1352|1350.8|1352.8|1351.6|1352.8|1351.6|1352|1350.8|63
1640602800000|2021-12-27 11:00:00|1352.6|1351.4|1352.6|1351.4|1353|1351.8|1352.1|1350.9|57
1640603100000|2021-12-27 11:05:00|1352.8|1351.6|1352.6|1351.4|1352.9|1351.7|1352.4|1351.2|69
1640603400000|2021-12-27 11:10:00|1352.5|1351.3|1353|1351.8|1353.3|1352.1|1352.3|1351.1|81
1640603700000|2021-12-27 11:15:00|1352.9|1351.7|1352.3|1351.1|1353|1351.8|1352.1|1350.9|275
1640604000000|2021-12-27 11:20:00|1352.1|1350.9|1352.8|1351.6|1352.8|1351.6|1352.1|1350.9|68
1640604300000|2021-12-27 11:25:00|1352.6|1351.4|1352.4|1351.2|1352.9|1351.7|1352.4|1351.2|64
1640604600000|2021-12-27 11:30:00|1352.2|1351|1352.1|1350.9|1352.2|1351|1351.9|1350.7|70
1640604900000|2021-12-27 11:35:00|1352.5|1351.3|1353.2|1352|1353.2|1352|1352.5|1351.3|103
1640605200000|2021-12-27 11:40:00|1353.3|1352.1|1353.7|1352.5|1353.7|1352.5|1353.2|1352|71
1640605500000|2021-12-27 11:45:00|1353.8|1352.6|1353.2|1352|1353.9|1352.7|1352.9|1351.7|76
1640605800000|2021-12-27 11:50:00|1353.3|1352.1|1353.2|1352|1353.7|1352.5|1353|1351.8|110
1640606100000|2021-12-27 11:55:00|1353.4|1352.2|1353.8|1352.6|1353.8|1352.6|1353.4|1352.2|62
1640606400000|2021-12-27 12:00:00|1353.7|1352.5|1352.9|1351.7|1353.7|1352.5|1352.7|1351.5|55
1640606700000|2021-12-27 12:05:00|1352.8|1351.6|1352.7|1351.5|1352.9|1351.7|1352.2|1351|55
1640607000000|2021-12-27 12:10:00|1352.5|1351.3|1353.2|1352|1353.5|1352.3|1352.4|1351.2|73
1640607300000|2021-12-27 12:15:00|1353.3|1352.1|1352.5|1351.3|1353.4|1352.2|1352.4|1351.2|103
1640607600000|2021-12-27 12:20:00|1352.4|1351.2|1353|1351.8|1353.3|1352.1|1352.4|1351.2|43
1640607900000|2021-12-27 12:25:00|1352.9|1351.7|1354.4|1353.2|1354.7|1353.5|1352.9|1351.7|111
1640608200000|2021-12-27 12:30:00|1354.2|1353|1355.4|1354.2|1355.4|1354.2|1353.9|1352.7|125
1640608500000|2021-12-27 12:35:00|1355.3|1354.1|1357.5|1356.3|1357.5|1356.3|1355.3|1354.1|295
1640608800000|2021-12-27 12:40:00|1357.4|1356.2|1356.2|1355|1357.5|1356.3|1355.9|1354.7|157
1640609100000|2021-12-27 12:45:00|1355.9|1354.7|1356.7|1355.5|1356.9|1355.7|1355.9|1354.7|125
1640609400000|2021-12-27 12:50:00|1356.8|1355.6|1357.7|1356.5|1357.8|1356.6|1356.7|1355.5|106
1640609700000|2021-12-27 12:55:00|1357.8|1356.6|1357.8|1356.6|1357.9|1356.7|1356.9|1355.7|178
1640610000000|2021-12-27 13:00:00|1357.9|1356.7|1356.9|1355.7|1357.9|1356.7|1356.5|1355.3|252
1640610300000|2021-12-27 13:05:00|1356.8|1355.6|1356.7|1355.5|1357.2|1356|1355.7|1354.5|228
1640610600000|2021-12-27 13:10:00|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1355.4|1354.2|147
1640610900000|2021-12-27 13:15:00|1356.4|1355.2|1356.2|1355|1356.7|1355.5|1355.7|1354.5|90
1640611200000|2021-12-27 13:20:00|1356.4|1355.2|1356.2|1355|1357.3|1356.1|1356.2|1355|279
1640611500000|2021-12-27 13:25:00|1356.3|1355.1|1355.7|1354.5|1356.9|1355.7|1355.7|1354.5|64
1640611800000|2021-12-27 13:30:00|1355.8|1354.6|1355.5|1354.3|1356.2|1355|1355.3|1354.1|117
1640612100000|2021-12-27 13:35:00|1355.7|1354.5|1356.2|1355|1356.7|1355.5|1355.4|1354.2|185
1640612400000|2021-12-27 13:40:00|1356.4|1355.2|1355.7|1354.5|1356.7|1355.5|1355.4|1354.2|249
1640615400000|2021-12-27 14:30:00|1357.5|1356.3|1358.7|1357.5|1359.2|1358|1354.2|1353|2605
1640615700000|2021-12-27 14:35:00|1358.2|1357|1359.8|1358.6|1360.4|1359.2|1357.7|1356.5|1429
1640616000000|2021-12-27 14:40:00|1359.7|1358.5|1358.4|1357.2|1360.8|1359.6|1358.4|1357.2|1165
1640616300000|2021-12-27 14:45:00|1358.7|1357.5|1361.2|1360|1361.9|1360.7|1358.7|1357.5|1251
1640616600000|2021-12-27 14:50:00|1361|1359.8|1361.5|1360.3|1361.9|1360.7|1359.9|1358.7|827
1640616900000|2021-12-27 14:55:00|1361.4|1360.2|1360.7|1359.5|1363.2|1362|1360.4|1359.2|1598
1640617200000|2021-12-27 15:00:00|1360.9|1359.7|1359.7|1358.5|1360.9|1359.7|1359.2|1358|735
1640617500000|2021-12-27 15:05:00|1359.9|1358.7|1359.9|1358.7|1360.2|1359|1358.7|1357.5|1146
1640617800000|2021-12-27 15:10:00|1359.8|1358.6|1361.1|1359.9|1361.2|1360|1359.8|1358.6|502
1640618100000|2021-12-27 15:15:00|1361.2|1360|1361.7|1360.5|1362.2|1361|1360.3|1359.1|739
1640618400000|2021-12-27 15:20:00|1361.9|1360.7|1359.2|1358|1362.2|1361|1359.2|1358|651
1640618700000|2021-12-27 15:25:00|1359.3|1358.1|1359.2|1358|1360.2|1359|1358.7|1357.5|403
1640619000000|2021-12-27 15:30:00|1359.4|1358.2|1361.2|1360|1361.9|1360.7|1359.4|1358.2|446
1640619300000|2021-12-27 15:35:00|1361.1|1359.9|1361.4|1360.2|1361.9|1360.7|1360.7|1359.5|322
1640619600000|2021-12-27 15:40:00|1361.3|1360.1|1361.2|1360|1363.1|1361.9|1361.2|1360|627
1640619900000|2021-12-27 15:45:00|1361.3|1360.1|1362.9|1361.7|1362.9|1361.7|1360.8|1359.6|391
1640620200000|2021-12-27 15:50:00|1363.2|1362|1365.2|1364|1365.7|1364.5|1362.9|1361.7|838
1640620500000|2021-12-27 15:55:00|1364.9|1363.7|1364.7|1363.5|1365.7|1364.5|1364.7|1363.5|366
1640620800000|2021-12-27 16:00:00|1364.8|1363.6|1365.4|1364.2|1366.7|1365.5|1363.9|1362.7|883
1640621100000|2021-12-27 16:05:00|1365.7|1364.5|1366.7|1365.5|1366.7|1365.5|1365.2|1364|763
1640621400000|2021-12-27 16:10:00|1366.4|1365.2|1368.7|1367.5|1368.9|1367.7|1365.7|1364.5|1493
1640621700000|2021-12-27 16:15:00|1368.9|1367.7|1367.8|1366.6|1368.9|1367.7|1367.4|1366.2|743
1640622000000|2021-12-27 16:20:00|1367.9|1366.7|1366.2|1365|1368.7|1367.5|1366.2|1365|487
1640622300000|2021-12-27 16:25:00|1366.4|1365.2|1365.9|1364.7|1366.9|1365.7|1365.4|1364.2|516
1640622600000|2021-12-27 16:30:00|1365.7|1364.5|1366.7|1365.5|1366.9|1365.7|1365.7|1364.5|421
1640622900000|2021-12-27 16:35:00|1366.8|1365.6|1367.6|1366.4|1368.2|1367|1366.7|1365.5|601
1640623200000|2021-12-27 16:40:00|1367.7|1366.5|1368.4|1367.2|1368.7|1367.5|1367.4|1366.2|360
1640623500000|2021-12-27 16:45:00|1368.2|1367|1368.7|1367.5|1368.7|1367.5|1367.8|1366.6|387
1640623800000|2021-12-27 16:50:00|1368.9|1367.7|1369.3|1368.1|1369.4|1368.2|1368.4|1367.2|530
1640624100000|2021-12-27 16:55:00|1369.2|1368|1369.4|1368.2|1369.7|1368.5|1368.9|1367.7|964
1640624400000|2021-12-27 17:00:00|1369.7|1368.5|1369.1|1367.9|1369.9|1368.7|1368.7|1367.5|428
1640624700000|2021-12-27 17:05:00|1369.2|1368|1369.8|1368.6|1369.9|1368.7|1368.4|1367.2|553
1640625000000|2021-12-27 17:10:00|1369.9|1368.7|1370.2|1369|1370.4|1369.2|1369.4|1368.2|530
1640625300000|2021-12-27 17:15:00|1370.4|1369.2|1369.3|1368.1|1370.4|1369.2|1368.7|1367.5|346
1640625600000|2021-12-27 17:20:00|1369.4|1368.2|1369.7|1368.5|1369.7|1368.5|1368.4|1367.2|370
1640625900000|2021-12-27 17:25:00|1369.9|1368.7|1368.9|1367.7|1370.2|1369|1368.7|1367.5|301
1640626200000|2021-12-27 17:30:00|1369.2|1368|1368.9|1367.7|1369.4|1368.2|1368.7|1367.5|312
1640626500000|2021-12-27 17:35:00|1368.7|1367.5|1367.7|1366.5|1369.4|1368.2|1367.4|1366.2|349
1640626800000|2021-12-27 17:40:00|1367.4|1366.2|1368.4|1367.2|1369.1|1367.9|1367.4|1366.2|293
1640627100000|2021-12-27 17:45:00|1368.6|1367.4|1369.4|1368.2|1369.4|1368.2|1368.6|1367.4|253
1640627400000|2021-12-27 17:50:00|1369.2|1368|1367.4|1366.2|1369.4|1368.2|1366.8|1365.6|457
1640627700000|2021-12-27 17:55:00|1367.3|1366.1|1366.7|1365.5|1367.7|1366.5|1366.7|1365.5|508
1640628000000|2021-12-27 18:00:00|1366.9|1365.7|1367.4|1366.2|1367.4|1366.2|1366.7|1365.5|904
1640628300000|2021-12-27 18:05:00|1367.6|1366.4|1367.2|1366|1367.7|1366.5|1366.7|1365.5|313
1640628600000|2021-12-27 18:10:00|1367.1|1365.9|1367.9|1366.7|1368.2|1367|1367.1|1365.9|379
1640628900000|2021-12-27 18:15:00|1367.8|1366.6|1366.7|1365.5|1367.9|1366.7|1366.4|1365.2|319
1640629200000|2021-12-27 18:20:00|1366.4|1365.2|1366.9|1365.7|1367.2|1366|1366.4|1365.2|289
1640629500000|2021-12-27 18:25:00|1367.1|1365.9|1367.9|1366.7|1367.9|1366.7|1366.9|1365.7|204
1640629800000|2021-12-27 18:30:00|1368.2|1367|1367.7|1366.5|1368.2|1367|1366.9|1365.7|319
1640630100000|2021-12-27 18:35:00|1367.4|1366.2|1368.8|1367.6|1368.9|1367.7|1367.4|1366.2|404
1640630400000|2021-12-27 18:40:00|1368.9|1367.7|1369.7|1368.5|1370.1|1368.9|1368.8|1367.6|381
1640630700000|2021-12-27 18:45:00|1369.6|1368.4|1371.2|1370|1371.7|1370.5|1369.4|1368.2|415
1640631000000|2021-12-27 18:50:00|1370.9|1369.7|1371.6|1370.4|1371.9|1370.7|1370.4|1369.2|492
1640631300000|2021-12-27 18:55:00|1371.7|1370.5|1372.2|1371|1373.2|1372|1371.4|1370.2|776
1640631600000|2021-12-27 19:00:00|1371.9|1370.7|1371|1369.8|1372.4|1371.2|1370.9|1369.7|463
1640631900000|2021-12-27 19:05:00|1371.2|1370|1372.2|1371|1372.5|1371.3|1370.7|1369.5|482
1640632200000|2021-12-27 19:10:00|1372|1370.8|1372|1370.8|1372.7|1371.5|1371.5|1370.3|1574
1640632500000|2021-12-27 19:15:00|1371.8|1370.6|1371.5|1370.3|1372.5|1371.3|1371.2|1370|1239
1640653200000|2021-12-28 01:00:00|1369.4|1368.2|1370.5|1369.3|1371.5|1370.3|1369.1|1367.9|817
1640653500000|2021-12-28 01:05:00|1370.6|1369.4|1372|1370.8|1372|1370.8|1370.5|1369.3|259
1640653800000|2021-12-28 01:10:00|1372.4|1371.2|1372.2|1371|1372.5|1371.3|1371.2|1370|242
1640654100000|2021-12-28 01:15:00|1372.4|1371.2|1373|1371.8|1373.2|1372|1372.2|1371|227
1640654400000|2021-12-28 01:20:00|1372.7|1371.5|1372.9|1371.7|1373|1371.8|1372.7|1371.5|112
1640654700000|2021-12-28 01:25:00|1373|1371.8|1375|1373.8|1375.2|1374|1372.7|1371.5|200
1640655000000|2021-12-28 01:30:00|1375.1|1373.9|1376.2|1375|1376.5|1375.3|1374.7|1373.5|330
1640655300000|2021-12-28 01:35:00|1376.1|1374.9|1376|1374.8|1376.6|1375.4|1375.5|1374.3|164
1640655600000|2021-12-28 01:40:00|1376.1|1374.9|1376.5|1375.3|1376.6|1375.4|1376|1374.8|90
1640655900000|2021-12-28 01:45:00|1376.6|1375.4|1377.7|1376.5|1377.9|1376.7|1376.5|1375.3|169
1640656200000|2021-12-28 01:50:00|1378|1376.8|1378|1376.8|1378.2|1377|1378|1376.8|200
1640656500000|2021-12-28 01:55:00|1378.1|1376.9|1378.9|1377.7|1378.9|1377.7|1378|1376.8|339
1640656800000|2021-12-28 02:00:00|1378.7|1377.5|1379|1377.8|1379|1377.8|1378.7|1377.5|182
1640657100000|2021-12-28 02:05:00|1379.2|1378|1379.2|1378|1379.4|1378.2|1379.2|1378|303
1640657400000|2021-12-28 02:10:00|1379.4|1378.2|1379.2|1378|1379.5|1378.3|1379.2|1378|83
1640657700000|2021-12-28 02:15:00|1379.4|1378.2|1379.9|1378.7|1380|1378.8|1379.2|1378|142
1640658000000|2021-12-28 02:20:00|1379.7|1378.5|1379.9|1378.7|1380|1378.8|1379.7|1378.5|54
1640658300000|2021-12-28 02:25:00|1379.7|1378.5|1379|1377.8|1379.9|1378.7|1378.7|1377.5|212
1640658600000|2021-12-28 02:30:00|1379.2|1378|1379.4|1378.2|1379.5|1378.3|1378.7|1377.5|179
1640658900000|2021-12-28 02:35:00|1379.2|1378|1379.9|1378.7|1379.9|1378.7|1379.2|1378|192
1640659200000|2021-12-28 02:40:00|1379.7|1378.5|1379.7|1378.5|1380|1378.8|1379.7|1378.5|87
1640659500000|2021-12-28 02:45:00|1379.9|1378.7|1379.4|1378.2|1380|1378.8|1379.4|1378.2|204
1640659800000|2021-12-28 02:50:00|1379.5|1378.3|1379.5|1378.3|1379.7|1378.5|1379.2|1378|216
1640660100000|2021-12-28 02:55:00|||||||||202
1640660400000|2021-12-28 03:00:00|1380|1378.8|1379.7|1378.5|1380|1378.8|1379.5|1378.3|187
1640660700000|2021-12-28 03:05:00|1379.9|1378.7|1379.6|1378.4|1379.9|1378.7|1379.5|1378.3|55
1640661000000|2021-12-28 03:10:00|1379.5|1378.3|1378.7|1377.5|1379.5|1378.3|1378.5|1377.3|92
1640661300000|2021-12-28 03:15:00|1378.5|1377.3|1377.7|1376.5|1378.7|1377.5|1377.7|1376.5|103
1640661600000|2021-12-28 03:20:00|1378|1376.8|1377.5|1376.3|1378|1376.8|1377.5|1376.3|26
1640661900000|2021-12-28 03:25:00|1377.6|1376.4|1377.9|1376.7|1378|1376.8|1377.6|1376.4|83
1640662200000|2021-12-28 03:30:00|1378|1376.8|1378|1376.8|1378|1376.8|1377.9|1376.7|47
1640662800000|2021-12-28 03:40:00|1378.2|1377|1378.2|1377|1378.5|1377.3|1378|1376.8|32
1640663100000|2021-12-28 03:45:00|1378.1|1376.9|1378.2|1377|1378.2|1377|1378|1376.8|26
1640663400000|2021-12-28 03:50:00|1378|1376.8|1378.4|1377.2|1378.4|1377.2|1378|1376.8|25
1640663700000|2021-12-28 03:55:00|1378.2|1377|1378|1376.8|1378.2|1377|1378|1376.8|11
1640664000000|2021-12-28 04:00:00|||||||||11
1640664300000|2021-12-28 04:05:00|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.8|1376.6|6
1640664600000|2021-12-28 04:10:00|1377.9|1376.7|1377.8|1376.6|1378|1376.8|1377.8|1376.6|11
1640664900000|2021-12-28 04:15:00|1377.6|1376.4|1377.9|1376.7|1377.9|1376.7|1377.6|1376.4|13
1640665200000|2021-12-28 04:20:00|1378|1376.8|1378|1376.8|1378.1|1376.9|1378|1376.8|12
1640665500000|2021-12-28 04:25:00|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|10
1640665800000|2021-12-28 04:30:00|||||||||6
1640666100000|2021-12-28 04:35:00|1377.9|1376.7|1377.3|1376.1|1378|1376.8|1377.3|1376.1|48
1640666400000|2021-12-28 04:40:00|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|29
1640666700000|2021-12-28 04:45:00|1377.3|1376.1|1377|1375.8|1377.3|1376.1|1377|1375.8|12
1640667000000|2021-12-28 04:50:00|1377.3|1376.1|1377.5|1376.3|1377.5|1376.3|1377.3|1376.1|35
1640667300000|2021-12-28 04:55:00|1377.4|1376.2|1377.3|1376.1|1377.5|1376.3|1377.3|1376.1|3
1640667600000|2021-12-28 05:00:00|||||||||4
1640668200000|2021-12-28 05:10:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|29
1640668500000|2021-12-28 05:15:00|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|10
1640668800000|2021-12-28 05:20:00|||||||||1
1640669100000|2021-12-28 05:25:00|||||||||7
1640669400000|2021-12-28 05:30:00|1377.4|1376.2|1378.5|1377.3|1378.5|1377.3|1377.4|1376.2|36
1640669700000|2021-12-28 05:35:00|1378.4|1377.2|1379|1377.8|1379|1377.8|1378.3|1377.1|24
1640670000000|2021-12-28 05:40:00|1378.9|1377.7|1378.8|1377.6|1379|1377.8|1378.8|1377.6|18
1640670300000|2021-12-28 05:45:00|1378.9|1377.7|1379.3|1378.1|1379.5|1378.3|1378.8|1377.6|77
1640670600000|2021-12-28 05:50:00|1379.4|1378.2|1379.8|1378.6|1380|1378.8|1379.3|1378.1|156
1640670900000|2021-12-28 05:55:00|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379|1377.8|41
1640671200000|2021-12-28 06:00:00|1379.4|1378.2|1380|1378.8|1380.5|1379.3|1379.3|1378.1|88
1640671500000|2021-12-28 06:05:00|1379.8|1378.6|1379.3|1378.1|1379.9|1378.7|1379.3|1378.1|30
1640671800000|2021-12-28 06:10:00|1379|1377.8|1378.5|1377.3|1379|1377.8|1378.5|1377.3|33
1640672100000|2021-12-28 06:15:00|1378.4|1377.2|1378.4|1377.2|1379|1377.8|1378.4|1377.2|16
1640672400000|2021-12-28 06:20:00|1378.3|1377.1|1379.8|1378.6|1379.9|1378.7|1378.3|1377.1|35
1640672700000|2021-12-28 06:25:00|1379.6|1378.4|1379.8|1378.6|1380|1378.8|1379.5|1378.3|21
1640673000000|2021-12-28 06:30:00|1379.6|1378.4|1380.3|1379.1|1380.3|1379.1|1379.5|1378.3|85
1640673300000|2021-12-28 06:35:00|1380.1|1378.9|1379.5|1378.3|1380.3|1379.1|1379.5|1378.3|245
1640673600000|2021-12-28 06:40:00|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.5|1378.3|35
1640673900000|2021-12-28 06:45:00|1379.6|1378.4|1379.6|1378.4|1379.8|1378.6|1379.5|1378.3|58
1640674200000|2021-12-28 06:50:00|1379.5|1378.3|1379.8|1378.6|1379.9|1378.7|1379.5|1378.3|30
1640674500000|2021-12-28 06:55:00|1379.6|1378.4|1380.3|1379.1|1380.4|1379.2|1379.5|1378.3|53
1640674800000|2021-12-28 07:00:00|1380.1|1378.9|1380|1378.8|1380.5|1379.3|1379.8|1378.6|55
1640675100000|2021-12-28 07:05:00|1380.3|1379.1|1380.3|1379.1|1380.5|1379.3|1380|1378.8|20
1640675400000|2021-12-28 07:10:00|1380.4|1379.2|1380.4|1379.2|1380.5|1379.3|1380.3|1379.1|12
1640675700000|2021-12-28 07:15:00|1380.3|1379.1|1379.8|1378.6|1380.3|1379.1|1379.6|1378.4|221
1640676000000|2021-12-28 07:20:00|1379.6|1378.4|1380.4|1379.2|1380.5|1379.3|1379.5|1378.3|92
1640676300000|2021-12-28 07:25:00|1380.3|1379.1|1380.5|1379.3|1380.5|1379.3|1380.3|1379.1|37
1640676600000|2021-12-28 07:30:00|1380.4|1379.2|1380.9|1379.7|1381.1|1379.9|1380|1378.8|163
1640676900000|2021-12-28 07:35:00|1380.8|1379.6|1381|1379.8|1381|1379.8|1380.8|1379.6|29
1640677200000|2021-12-28 07:40:00|1380.9|1379.7|1379.9|1378.7|1381|1379.8|1379.9|1378.7|105
1640677500000|2021-12-28 07:45:00|1379.8|1378.6|1380|1378.8|1380.5|1379.3|1379.8|1378.6|57
1640677800000|2021-12-28 07:50:00|1380.3|1379.1|1379.9|1378.7|1380.3|1379.1|1379.9|1378.7|24
1640678100000|2021-12-28 07:55:00|1379.8|1378.6|1380.3|1379.1|1380.8|1379.6|1379.8|1378.6|55
1640678400000|2021-12-28 08:00:00|1380.4|1379.2|1379.8|1378.6|1380.4|1379.2|1379.8|1378.6|43
1640678700000|2021-12-28 08:05:00|1379.5|1378.3|1379.4|1378.2|1379.6|1378.4|1379.3|1378.1|64
1640679000000|2021-12-28 08:10:00|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.3|1378.1|19
1640679300000|2021-12-28 08:15:00|1379.4|1378.2|1380.8|1379.6|1380.8|1379.6|1379.3|1378.1|58
1640679600000|2021-12-28 08:20:00|1381|1379.8|1380.8|1379.6|1381.4|1380.2|1380.8|1379.6|132
1640679900000|2021-12-28 08:25:00|1380.9|1379.7|1381.4|1380.2|1381.5|1380.3|1380.9|1379.7|69
1640680200000|2021-12-28 08:30:00|1381.5|1380.3|1381.4|1380.2|1381.5|1380.3|1381.3|1380.1|36
1640680500000|2021-12-28 08:35:00|1381.5|1380.3|1380.9|1379.7|1381.5|1380.3|1380.8|1379.6|152
1640680800000|2021-12-28 08:40:00|1381|1379.8|1381.5|1380.3|1381.5|1380.3|1380.8|1379.6|76
1640681100000|2021-12-28 08:45:00|1381.4|1380.2|1381.1|1379.9|1381.4|1380.2|1381|1379.8|50
1640681400000|2021-12-28 08:50:00|1381|1379.8|1381.1|1379.9|1381.3|1380.1|1381|1379.8|27
1640681700000|2021-12-28 08:55:00|1381|1379.8|1382|1380.8|1382|1380.8|1381|1379.8|115
1640682000000|2021-12-28 09:00:00|1381.9|1380.7|1381.8|1380.6|1382|1380.8|1381.5|1380.3|56
1640682300000|2021-12-28 09:05:00|1382|1380.8|1382|1380.8|1382|1380.8|1381.8|1380.6|33
1640682600000|2021-12-28 09:10:00|1382.5|1381.3|1382.9|1381.7|1383|1381.8|1382.5|1381.3|145
1640682900000|2021-12-28 09:15:00|1383|1381.8|1383|1381.8|1383|1381.8|1382.8|1381.6|70
1640683200000|2021-12-28 09:20:00|1382.9|1381.7|1383.5|1382.3|1383.5|1382.3|1382.8|1381.6|115
1640683500000|2021-12-28 09:25:00|1383.4|1382.2|1383|1381.8|1383.5|1382.3|1382.5|1381.3|106
1640683800000|2021-12-28 09:30:00|1383.2|1382|1382.9|1381.7|1383.2|1382|1382.8|1381.6|78
1640684100000|2021-12-28 09:35:00|1382.8|1381.6|1382.7|1381.5|1382.9|1381.7|1382.3|1381.1|98
1640684400000|2021-12-28 09:40:00|1382.5|1381.3|1382.4|1381.2|1382.7|1381.5|1382.3|1381.1|45
1640684700000|2021-12-28 09:45:00|1382.3|1381.1|1382.5|1381.3|1382.7|1381.5|1382.3|1381.1|129
1640685000000|2021-12-28 09:50:00|1382.4|1381.2|1382.2|1381|1382.5|1381.3|1382.2|1381|161
1640685300000|2021-12-28 09:55:00|1382|1380.8|1383|1381.8|1383|1381.8|1381.8|1380.6|142
1640685600000|2021-12-28 10:00:00|1382.9|1381.7|1381.8|1380.6|1383|1381.8|1381.8|1380.6|108
1640685900000|2021-12-28 10:05:00|1382|1380.8|1380.8|1379.6|1382|1380.8|1380.5|1379.3|200
1640686200000|2021-12-28 10:10:00|1380.9|1379.7|1380.9|1379.7|1381|1379.8|1380.5|1379.3|71
1640686500000|2021-12-28 10:15:00|1381|1379.8|1381.3|1380.1|1381.4|1380.2|1380.8|1379.6|72
1640686800000|2021-12-28 10:20:00|1381.2|1380|1381.3|1380.1|1381.4|1380.2|1380.8|1379.6|49
1640687100000|2021-12-28 10:25:00|1381.2|1380|1380.9|1379.7|1381.3|1380.1|1380.8|1379.6|58
1640687400000|2021-12-28 10:30:00|1381|1379.8|1381.2|1380|1381.3|1380.1|1380.5|1379.3|258
1640687700000|2021-12-28 10:35:00|1381.3|1380.1|1380.8|1379.6|1381.3|1380.1|1380.5|1379.3|83
1640688000000|2021-12-28 10:40:00|1380.9|1379.7|1381.8|1380.6|1381.8|1380.6|1380.8|1379.6|43
1640688300000|2021-12-28 10:45:00|1381.7|1380.5|1381.8|1380.6|1381.8|1380.6|1381.5|1380.3|30
1640688600000|2021-12-28 10:50:00|1381.7|1380.5|1381.2|1380|1381.8|1380.6|1381|1379.8|524
1640688900000|2021-12-28 10:55:00|1381.3|1380.1|1381.8|1380.6|1381.9|1380.7|1381.2|1380|39
1640689200000|2021-12-28 11:00:00|1381.7|1380.5|1381.5|1380.3|1381.8|1380.6|1381.5|1380.3|75
1640689500000|2021-12-28 11:05:00|1381.4|1380.2|1380.5|1379.3|1381.5|1380.3|1380.5|1379.3|141
1640689800000|2021-12-28 11:10:00|1380.8|1379.6|1380.9|1379.7|1381.3|1380.1|1380.5|1379.3|44
1640690100000|2021-12-28 11:15:00|1381|1379.8|1380.7|1379.5|1381.2|1380|1380.5|1379.3|40
1640690400000|2021-12-28 11:20:00|1380.5|1379.3|1381.4|1380.2|1381.4|1380.2|1380.5|1379.3|79
1640690700000|2021-12-28 11:25:00|1381.5|1380.3|1382.3|1381.1|1382.4|1381.2|1381|1379.8|162
1640691000000|2021-12-28 11:30:00|1382.4|1381.2|1382.8|1381.6|1383|1381.8|1382|1380.8|227
1640691300000|2021-12-28 11:35:00|1382.7|1381.5|1382.5|1381.3|1382.8|1381.6|1381.8|1380.6|181
1640691600000|2021-12-28 11:40:00|1382.3|1381.1|1384|1382.8|1384|1382.8|1382.3|1381.1|293
1640691900000|2021-12-28 11:45:00|1383.8|1382.6|1384.3|1383.1|1385|1383.8|1383.8|1382.6|135
1640692200000|2021-12-28 11:50:00|1384.4|1383.2|1383|1381.8|1384.4|1383.2|1382.8|1381.6|76
1640692500000|2021-12-28 11:55:00|1383.3|1382.1|1383.2|1382|1383.3|1382.1|1382.8|1381.6|141
1640692800000|2021-12-28 12:00:00|1383|1381.8|1383|1381.8|1384|1382.8|1382.8|1381.6|85
1640693100000|2021-12-28 12:05:00|1382.8|1381.6|1383.2|1382|1383.5|1382.3|1382.5|1381.3|191
1640693400000|2021-12-28 12:10:00|1383|1381.8|1382|1380.8|1383.3|1382.1|1381.8|1380.6|100
1640693700000|2021-12-28 12:15:00|1381.8|1380.6|1380.3|1379.1|1381.8|1380.6|1380.3|1379.1|199
1640694000000|2021-12-28 12:20:00|1380.4|1379.2|1380.9|1379.7|1381|1379.8|1380.4|1379.2|65
1640694300000|2021-12-28 12:25:00|1380.8|1379.6|1379.7|1378.5|1381.5|1380.3|1379.5|1378.3|182
1640694600000|2021-12-28 12:30:00|1379.8|1378.6|1379.8|1378.6|1380.3|1379.1|1379.5|1378.3|205
1640694900000|2021-12-28 12:35:00|1379.7|1378.5|1380.5|1379.3|1380.8|1379.6|1379.7|1378.5|108
1640695200000|2021-12-28 12:40:00|1380.3|1379.1|1378.5|1377.3|1380.4|1379.2|1378.4|1377.2|280
1640695500000|2021-12-28 12:45:00|1378.7|1377.5|1378.7|1377.5|1378.8|1377.6|1378|1376.8|176
1640695800000|2021-12-28 12:50:00|1378.5|1377.3|1379.5|1378.3|1380|1378.8|1378.3|1377.1|99
1640696100000|2021-12-28 12:55:00|1379.7|1378.5|1377.4|1376.2|1379.7|1378.5|1377.3|1376.1|96
1640696400000|2021-12-28 13:00:00|1377.5|1376.3|1377.3|1376.1|1378|1376.8|1376.5|1375.3|312
1640696700000|2021-12-28 13:05:00|1377.4|1376.2|1378.5|1377.3|1378.8|1377.6|1377.4|1376.2|235
1640697000000|2021-12-28 13:10:00|1378|1376.8|1376.5|1375.3|1378|1376.8|1376.4|1375.2|170
1640697300000|2021-12-28 13:15:00|1376.3|1375.1|1376|1374.8|1376.5|1375.3|1375.8|1374.6|338
1640697600000|2021-12-28 13:20:00|1376.2|1375|1374.7|1373.5|1377.3|1376.1|1374.5|1373.3|228
1640697900000|2021-12-28 13:25:00|1374.5|1373.3|1373.5|1372.3|1374.5|1373.3|1372.5|1371.3|532
1640698200000|2021-12-28 13:30:00|1373.8|1372.6|1371.7|1370.5|1373.8|1372.6|1371.5|1370.3|375
1640698500000|2021-12-28 13:35:00|1371.5|1370.3|1366.3|1365.1|1371.5|1370.3|1365|1363.8|993
1640698800000|2021-12-28 13:40:00|1366.5|1365.3|1365.7|1364.5|1368.3|1367.1|1365.5|1364.3|577
1640701800000|2021-12-28 14:30:00|1365.3|1364.1|1369.4|1368.2|1369.8|1368.6|1364.9|1363.7|3993
1640702100000|2021-12-28 14:35:00|1369.5|1368.3|1374|1372.8|1374.5|1373.3|1369.5|1368.3|2125
1640702400000|2021-12-28 14:40:00|1374.2|1373|1375.5|1374.3|1375.8|1374.6|1373.3|1372.1|1483
1640702700000|2021-12-28 14:45:00|1375.8|1374.6|1371.8|1370.6|1375.8|1374.6|1371.5|1370.3|1117
1640703000000|2021-12-28 14:50:00|1371.7|1370.5|1370.3|1369.1|1372.5|1371.3|1370|1368.8|2045
1640703300000|2021-12-28 14:55:00|1370|1368.8|1372|1370.8|1372.8|1371.6|1370|1368.8|1367
1640703600000|2021-12-28 15:00:00|1371.9|1370.7|1373.9|1372.7|1374|1372.8|1371|1369.8|1044
1640703900000|2021-12-28 15:05:00|1373.8|1372.6|1373|1371.8|1374.8|1373.6|1372.8|1371.6|1419
1640704200000|2021-12-28 15:10:00|1372.9|1371.7|1375.8|1374.6|1376|1374.8|1372.8|1371.6|787
1640704500000|2021-12-28 15:15:00|1375.5|1374.3|1375.7|1374.5|1376.8|1375.6|1375|1373.8|717
1640704800000|2021-12-28 15:20:00|1375.5|1374.3|1374.8|1373.6|1376.5|1375.3|1374|1372.8|711
1640705100000|2021-12-28 15:25:00|1374.5|1373.3|1374.3|1373.1|1375.3|1374.1|1374|1372.8|492
1640705400000|2021-12-28 15:30:00|1374.5|1373.3|1376.1|1374.9|1376.6|1375.4|1374.5|1373.3|537
1640705700000|2021-12-28 15:35:00|1376|1374.8|1372.1|1370.9|1376.3|1375.1|1372|1370.8|721
1640706000000|2021-12-28 15:40:00|1372|1370.8|1372.8|1371.6|1373.1|1371.9|1371.8|1370.6|629
1640706300000|2021-12-28 15:45:00|1373.3|1372.1|1374.3|1373.1|1374.5|1373.3|1373.3|1372.1|508
1640706600000|2021-12-28 15:50:00|1374.6|1373.4|1375.6|1374.4|1375.8|1374.6|1374.1|1372.9|523
1640706900000|2021-12-28 15:55:00|1375.4|1374.2|1373.8|1372.6|1375.9|1374.7|1373.6|1372.4|556
1640707200000|2021-12-28 16:00:00|1373.9|1372.7|1374.3|1373.1|1374.6|1373.4|1372.3|1371.1|386
1640707500000|2021-12-28 16:05:00|1374.6|1373.4|1374.1|1372.9|1374.8|1373.6|1373.6|1372.4|401
1640707800000|2021-12-28 16:10:00|1374.3|1373.1|1373.7|1372.5|1375.1|1373.9|1373.1|1371.9|440
1640708100000|2021-12-28 16:15:00|1373.6|1372.4|1374.3|1373.1|1374.3|1373.1|1373.4|1372.2|304
1640708400000|2021-12-28 16:20:00|1374.6|1373.4|1375.2|1374|1376.1|1374.9|1374.1|1372.9|542
1640708700000|2021-12-28 16:25:00|1375.3|1374.1|1376.8|1375.6|1376.8|1375.6|1375.1|1373.9|1043
1640709000000|2021-12-28 16:30:00|1377.1|1375.9|1375.6|1374.4|1377.1|1375.9|1374.8|1373.6|655
1640709300000|2021-12-28 16:35:00|1376.1|1374.9|1375.6|1374.4|1376.1|1374.9|1374.6|1373.4|610
1640709600000|2021-12-28 16:40:00|1375.3|1374.1|1377.1|1375.9|1377.6|1376.4|1374.8|1373.6|351
1640709900000|2021-12-28 16:45:00|1377.3|1376.1|1376.3|1375.1|1378.1|1376.9|1376.3|1375.1|701
1640710200000|2021-12-28 16:50:00|1376.1|1374.9|1376.8|1375.6|1377.3|1376.1|1376.1|1374.9|355
1640710500000|2021-12-28 16:55:00|1376.7|1375.5|1378.3|1377.1|1379.1|1377.9|1376.7|1375.5|676
1640710800000|2021-12-28 17:00:00|1378.2|1377|1378.6|1377.4|1379.3|1378.1|1377.8|1376.6|333
1640711100000|2021-12-28 17:05:00|1378.8|1377.6|1378.2|1377|1378.8|1377.6|1377.8|1376.6|405
1640711400000|2021-12-28 17:10:00|1378.1|1376.9|1378.8|1377.6|1379.6|1378.4|1378.1|1376.9|427
1640711700000|2021-12-28 17:15:00|1378.9|1377.7|1379.1|1377.9|1379.6|1378.4|1377.8|1376.6|389
1640712000000|2021-12-28 17:20:00|1378.8|1377.6|1377.4|1376.2|1379.1|1377.9|1376.9|1375.7|365
1640712300000|2021-12-28 17:25:00|1377.3|1376.1|1376.3|1375.1|1377.7|1376.5|1375.8|1374.6|449
1640712600000|2021-12-28 17:30:00|1376.4|1375.2|1374.6|1373.4|1376.6|1375.4|1374.3|1373.1|854
1640712900000|2021-12-28 17:35:00|1374.8|1373.6|1374.3|1373.1|1375.1|1373.9|1373.7|1372.5|378
1640713200000|2021-12-28 17:40:00|1374.1|1372.9|1374.7|1373.5|1375.1|1373.9|1373.8|1372.6|296
1640713500000|2021-12-28 17:45:00|1374.6|1373.4|1375.3|1374.1|1375.3|1374.1|1374.6|1373.4|286
1640713800000|2021-12-28 17:50:00|1375.2|1374|1374.1|1372.9|1376.1|1374.9|1374.1|1372.9|296
1640714100000|2021-12-28 17:55:00|1373.8|1372.6|1373.3|1372.1|1374.1|1372.9|1372.8|1371.6|246
1640714400000|2021-12-28 18:00:00|1373.7|1372.5|1372.3|1371.1|1374.3|1373.1|1372.1|1370.9|403
1640714700000|2021-12-28 18:05:00|1372.2|1371|1368.8|1367.6|1372.2|1371|1368.8|1367.6|637
1640715000000|2021-12-28 18:10:00|1368.6|1367.4|1369.8|1368.6|1370.1|1368.9|1367.8|1366.6|694
1640715300000|2021-12-28 18:15:00|1370.1|1368.9|1370.6|1369.4|1371.1|1369.9|1369.3|1368.1|421
1640715600000|2021-12-28 18:20:00|1370.8|1369.6|1369.4|1368.2|1370.8|1369.6|1368.8|1367.6|402
1640715900000|2021-12-28 18:25:00|1369.6|1368.4|1370.1|1368.9|1370.8|1369.6|1369.3|1368.1|297
1640716200000|2021-12-28 18:30:00|1370.2|1369|1369.6|1368.4|1370.6|1369.4|1369.3|1368.1|287
1640716500000|2021-12-28 18:35:00|1369.7|1368.5|1368.2|1367|1370.1|1368.9|1368.2|1367|397
1640716800000|2021-12-28 18:40:00|1368.3|1367.1|1367.3|1366.1|1368.6|1367.4|1366.6|1365.4|822
1640717100000|2021-12-28 18:45:00|1367.6|1366.4|1367.3|1366.1|1368.1|1366.9|1366.7|1365.5|435
1640717400000|2021-12-28 18:50:00|1367.6|1366.4|1369.2|1368|1369.2|1368|1367.6|1366.4|846
1640717700000|2021-12-28 18:55:00|1369.1|1367.9|1369.8|1368.6|1370.3|1369.1|1369.1|1367.9|468
1640718000000|2021-12-28 19:00:00|1369.6|1368.4|1368.2|1367|1369.8|1368.6|1367.6|1366.4|612
1640718300000|2021-12-28 19:05:00|1368.3|1367.1|1365.8|1364.6|1368.3|1367.1|1365.8|1364.6|893
1640718600000|2021-12-28 19:10:00|1366.1|1364.9|1369.6|1368.4|1369.6|1368.4|1365.8|1364.6|1444
1640718900000|2021-12-28 19:15:00|1369.8|1368.6|1367.8|1366.6|1370.1|1368.9|1367.3|1366.1|2092
1640739600000|2021-12-29 01:00:00|1367.1|1365.9|1368.6|1367.4|1368.6|1367.4|1367.1|1365.9|764
1640739900000|2021-12-29 01:05:00|1369.1|1367.9|1369.5|1368.3|1369.9|1368.7|1368.9|1367.7|233
1640740200000|2021-12-29 01:10:00|1369.4|1368.2|1370.2|1369|1370.4|1369.2|1369.1|1367.9|89
1640740500000|2021-12-29 01:15:00|1370.1|1368.9|1369.1|1367.9|1370.5|1369.3|1369.1|1367.9|178
1640740800000|2021-12-29 01:20:00|1369.4|1368.2|1370.2|1369|1370.6|1369.4|1369.1|1367.9|98
1640741100000|2021-12-29 01:25:00|1370.4|1369.2|1371.4|1370.2|1371.9|1370.7|1370.2|1369|95
1640741400000|2021-12-29 01:30:00|1371.2|1370|1371.9|1370.7|1372.4|1371.2|1371.2|1370|65
1640741700000|2021-12-29 01:35:00|1372|1370.8|1371.4|1370.2|1372|1370.8|1371.2|1370|43
1640742000000|2021-12-29 01:40:00|1371.2|1370|1371.4|1370.2|1371.6|1370.4|1371.1|1369.9|23
1640742300000|2021-12-29 01:45:00|1371.5|1370.3|1371.4|1370.2|1371.6|1370.4|1371.1|1369.9|21
1640742600000|2021-12-29 01:50:00|1371.5|1370.3|1370.4|1369.2|1371.5|1370.3|1370.1|1368.9|133
1640742900000|2021-12-29 01:55:00|1370.5|1369.3|1371.4|1370.2|1371.5|1370.3|1370.2|1369|26
1640743200000|2021-12-29 02:00:00|1371.1|1369.9|1371.2|1370|1371.4|1370.2|1370.9|1369.7|60
1640743500000|2021-12-29 02:05:00|1371.1|1369.9|1371.5|1370.3|1371.6|1370.4|1371.1|1369.9|61
1640743800000|2021-12-29 02:10:00|1371.6|1370.4|1372.5|1371.3|1372.6|1371.4|1371.6|1370.4|76
1640744100000|2021-12-29 02:15:00|1372.6|1371.4|1372.9|1371.7|1373.1|1371.9|1372.4|1371.2|26
1640744400000|2021-12-29 02:20:00|1373.1|1371.9|1371.9|1370.7|1373.1|1371.9|1371.6|1370.4|60
1640744700000|2021-12-29 02:25:00|1371.6|1370.4|1370.9|1369.7|1371.6|1370.4|1370.9|1369.7|76
1640745000000|2021-12-29 02:30:00|1371.1|1369.9|1369.2|1368|1371.2|1370|1368.9|1367.7|176
1640745300000|2021-12-29 02:35:00|1369.1|1367.9|1368|1366.8|1369.9|1368.7|1368|1366.8|65
1640745600000|2021-12-29 02:40:00|1367.9|1366.7|1367.4|1366.2|1368.6|1367.4|1367.1|1365.9|111
1640745900000|2021-12-29 02:45:00|1367.5|1366.3|1366.4|1365.2|1367.6|1366.4|1365.4|1364.2|129
1640746200000|2021-12-29 02:50:00|1366.5|1365.3|1365.6|1364.4|1366.6|1365.4|1365.4|1364.2|93
1640746500000|2021-12-29 02:55:00|1365.7|1364.5|1367|1365.8|1367|1365.8|1365.2|1364|111
1640746800000|2021-12-29 03:00:00|1367.1|1365.9|1367.5|1366.3|1367.7|1366.5|1366.9|1365.7|45
1640747100000|2021-12-29 03:05:00|1367.4|1366.2|1367.2|1366|1367.5|1366.3|1366.9|1365.7|54
1640747400000|2021-12-29 03:10:00|1367.1|1365.9|1367.2|1366|1367.4|1366.2|1366.5|1365.3|105
1640747700000|2021-12-29 03:15:00|1367.1|1365.9|1367.1|1365.9|1367.2|1366|1366.9|1365.7|68
1640748000000|2021-12-29 03:20:00|1367.2|1366|1366.9|1365.7|1367.6|1366.4|1366.9|1365.7|30
1640748300000|2021-12-29 03:25:00|1367|1365.8|1366.5|1365.3|1367|1365.8|1366.1|1364.9|42
1640748600000|2021-12-29 03:30:00|1366.6|1365.4|1366.6|1365.4|1366.9|1365.7|1366.6|1365.4|21
1640748900000|2021-12-29 03:35:00|1366.5|1365.3|1366.5|1365.3|1366.6|1365.4|1366.4|1365.2|3
1640749200000|2021-12-29 03:40:00|1366.4|1365.2|1366.4|1365.2|1366.9|1365.7|1366.4|1365.2|20
1640749500000|2021-12-29 03:45:00|1366.5|1365.3|1366.1|1364.9|1366.5|1365.3|1366.1|1364.9|12
1640749800000|2021-12-29 03:50:00|1366.4|1365.2|1366.5|1365.3|1366.6|1365.4|1366.4|1365.2|19
1640750100000|2021-12-29 03:55:00|1366.4|1365.2|1366.6|1365.4|1366.6|1365.4|1366.4|1365.2|5
1640750400000|2021-12-29 04:00:00|1366.5|1365.3|1365.9|1364.7|1366.5|1365.3|1365.9|1364.7|27
1640750700000|2021-12-29 04:05:00|1366|1364.8|1365.6|1364.4|1366.1|1364.9|1365.6|1364.4|29
1640751000000|2021-12-29 04:10:00|1365.4|1364.2|1365.5|1364.3|1365.6|1364.4|1365.4|1364.2|35
1640751300000|2021-12-29 04:15:00|1365.4|1364.2|1364.9|1363.7|1365.9|1364.7|1364.9|1363.7|40
1640751600000|2021-12-29 04:20:00|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|46
1640751900000|2021-12-29 04:25:00|||||||||11
1640752200000|2021-12-29 04:30:00|1365|1363.8|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|17
1640752500000|2021-12-29 04:35:00|1365|1363.8|1364.9|1363.7|1365.1|1363.9|1364.9|1363.7|10
1640752800000|2021-12-29 04:40:00|1364.6|1363.4|1364.4|1363.2|1364.6|1363.4|1364.4|1363.2|55
1640753100000|2021-12-29 04:45:00|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.4|1363.2|56
1640753400000|2021-12-29 04:50:00|1364.6|1363.4|1364.4|1363.2|1364.6|1363.4|1364.4|1363.2|29
1640753700000|2021-12-29 04:55:00|1364.1|1362.9|1362.4|1361.2|1364.1|1362.9|1362.4|1361.2|104
1640754000000|2021-12-29 05:00:00|1362.5|1361.3|1361.9|1360.7|1362.5|1361.3|1361.5|1360.3|84
1640754300000|2021-12-29 05:05:00|1361.8|1360.6|1362.3|1361.1|1362.4|1361.2|1361.6|1360.4|52
1640754600000|2021-12-29 05:10:00|1362.4|1361.2|1362.6|1361.4|1362.6|1361.4|1362.4|1361.2|6
1640754900000|2021-12-29 05:15:00|1362.9|1361.7|1362.5|1361.3|1362.9|1361.7|1362.4|1361.2|20
1640755200000|2021-12-29 05:20:00|1362.6|1361.4|1363|1361.8|1363.4|1362.2|1362.6|1361.4|52
1640755500000|2021-12-29 05:25:00|1362.9|1361.7|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|9
1640755800000|2021-12-29 05:30:00|1363|1361.8|1364.1|1362.9|1364.4|1363.2|1362.9|1361.7|95
1640756100000|2021-12-29 05:35:00|1363.9|1362.7|1364.4|1363.2|1364.4|1363.2|1363.9|1362.7|15
1640756400000|2021-12-29 05:40:00|1364.3|1363.1|1364.4|1363.2|1364.4|1363.2|1364.1|1362.9|17
1640756700000|2021-12-29 05:45:00|1364.9|1363.7|1365|1363.8|1365.6|1364.4|1364.9|1363.7|27
1640757000000|2021-12-29 05:50:00|1364.9|1363.7|1364.5|1363.3|1364.9|1363.7|1364.4|1363.2|31
1640757300000|2021-12-29 05:55:00|1364.4|1363.2|1364.4|1363.2|1364.5|1363.3|1364.1|1362.9|5
1640757600000|2021-12-29 06:00:00|1364.3|1363.1|1363|1361.8|1364.6|1363.4|1362.9|1361.7|93
1640757900000|2021-12-29 06:05:00|1362.9|1361.7|1363.6|1362.4|1363.9|1362.7|1362.9|1361.7|34
1640758200000|2021-12-29 06:10:00|1363.4|1362.2|1363.4|1362.2|1363.8|1362.6|1363.4|1362.2|11
1640758500000|2021-12-29 06:15:00|1363.1|1361.9|1363.6|1362.4|1363.6|1362.4|1363.1|1361.9|14
1640758800000|2021-12-29 06:20:00|1363.4|1362.2|1364|1362.8|1364.1|1362.9|1363.4|1362.2|87
1640759100000|2021-12-29 06:25:00|1364.1|1362.9|1363.6|1362.4|1364.1|1362.9|1363.4|1362.2|31
1640759400000|2021-12-29 06:30:00|1363.5|1362.3|1363.6|1362.4|1364.4|1363.2|1363.4|1362.2|44
1640759700000|2021-12-29 06:35:00|1363.5|1362.3|1363|1361.8|1363.5|1362.3|1362.9|1361.7|106
1640760000000|2021-12-29 06:40:00|1362.5|1361.3|1362.1|1360.9|1362.6|1361.4|1361.9|1360.7|130
1640760300000|2021-12-29 06:45:00|1362.3|1361.1|1363.9|1362.7|1364.1|1362.9|1362.3|1361.1|73
1640760600000|2021-12-29 06:50:00|1364.1|1362.9|1364.8|1363.6|1365.1|1363.9|1363.9|1362.7|85
1640760900000|2021-12-29 06:55:00|1364.6|1363.4|1365.4|1364.2|1365.4|1364.2|1364.6|1363.4|74
1640761200000|2021-12-29 07:00:00|1365.3|1364.1|1365|1363.8|1365.6|1364.4|1364.9|1363.7|94
1640761500000|2021-12-29 07:05:00|1364.9|1363.7|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|14
1640761800000|2021-12-29 07:10:00|1365|1363.8|1364.9|1363.7|1365.4|1364.2|1364.8|1363.6|93
1640762100000|2021-12-29 07:15:00|1365|1363.8|1365.4|1364.2|1365.4|1364.2|1365|1363.8|20
1640762400000|2021-12-29 07:20:00|1365.3|1364.1|1366.3|1365.1|1366.4|1365.2|1365.1|1363.9|77
1640762700000|2021-12-29 07:25:00|1366.6|1365.4|1366.2|1365|1366.6|1365.4|1366.1|1364.9|28
1640763000000|2021-12-29 07:30:00|1365.4|1364.2|1365.8|1364.6|1365.9|1364.7|1365.3|1364.1|53
1640763300000|2021-12-29 07:35:00|1365.7|1364.5|1364.9|1363.7|1365.7|1364.5|1364.8|1363.6|18
1640763600000|2021-12-29 07:40:00|1365|1363.8|1365.2|1364|1365.2|1364|1364.7|1363.5|14
1640763900000|2021-12-29 07:45:00|1365|1363.8|1364.9|1363.7|1365.2|1364|1364.7|1363.5|11
1640764200000|2021-12-29 07:50:00|1364.7|1363.5|1364.7|1363.5|1364.9|1363.7|1364.4|1363.2|21
1640764500000|2021-12-29 07:55:00|1364.4|1363.2|1364.4|1363.2|1364.9|1363.7|1364|1362.8|33
1640764800000|2021-12-29 08:00:00|1364.2|1363|1364.9|1363.7|1364.9|1363.7|1363.7|1362.5|77
1640765100000|2021-12-29 08:05:00|1365.4|1364.2|1366.4|1365.2|1366.5|1365.3|1365.2|1364|46
1640765400000|2021-12-29 08:10:00|1366.5|1365.3|1366.9|1365.7|1367|1365.8|1366.3|1365.1|231
1640765700000|2021-12-29 08:15:00|1366.8|1365.6|1366.2|1365|1366.8|1365.6|1366.2|1365|77
1640766000000|2021-12-29 08:20:00|1366.3|1365.1|1367|1365.8|1367|1365.8|1366.2|1365|48
1640766300000|2021-12-29 08:25:00|1366.9|1365.7|1366.7|1365.5|1367.7|1366.5|1366.7|1365.5|81
1640766600000|2021-12-29 08:30:00|1366.8|1365.6|1366.8|1365.6|1366.9|1365.7|1366.7|1365.5|8
1640766900000|2021-12-29 08:35:00|1366.7|1365.5|1366.8|1365.6|1366.8|1365.6|1366.3|1365.1|17
1640767200000|2021-12-29 08:40:00|1366.7|1365.5|1366.8|1365.6|1366.9|1365.7|1366.7|1365.5|29
1640767500000|2021-12-29 08:45:00|1366.7|1365.5|1366.9|1365.7|1367.2|1366|1366.2|1365|48
1640767800000|2021-12-29 08:50:00|1367|1365.8|1367.4|1366.2|1367.4|1366.2|1366.2|1365|91
1640768100000|2021-12-29 08:55:00|1367.7|1366.5|1367.9|1366.7|1368.2|1367|1367.7|1366.5|85
1640768400000|2021-12-29 09:00:00|1367.8|1366.6|1367.4|1366.2|1367.8|1366.6|1367.2|1366|23
1640768700000|2021-12-29 09:05:00|1367.5|1366.3|1367.3|1366.1|1367.7|1366.5|1366.2|1365|62
1640769000000|2021-12-29 09:10:00|1367.4|1366.2|1368.3|1367.1|1368.6|1367.4|1367.2|1366|29
1640769300000|2021-12-29 09:15:00|1368.2|1367|1368.7|1367.5|1368.7|1367.5|1368.2|1367|24
1640769600000|2021-12-29 09:20:00|1368.4|1367.2|1369.4|1368.2|1369.5|1368.3|1368.4|1367.2|77
1640769900000|2021-12-29 09:25:00|1369.2|1368|1370.2|1369|1370.4|1369.2|1369.2|1368|85
1640770200000|2021-12-29 09:30:00|1370.3|1369.1|1368.9|1367.7|1370.3|1369.1|1368.9|1367.7|42
1640770500000|2021-12-29 09:35:00|1368.8|1367.6|1368.9|1367.7|1369.4|1368.2|1368.5|1367.3|50
1640770800000|2021-12-29 09:40:00|1368.7|1367.5|1369.3|1368.1|1369.4|1368.2|1368.4|1367.2|40
1640771100000|2021-12-29 09:45:00|1369|1367.8|1368.7|1367.5|1369|1367.8|1368.2|1367|59
1640771400000|2021-12-29 09:50:00|1368.4|1367.2|1368.7|1367.5|1369.4|1368.2|1368.4|1367.2|51
1640771700000|2021-12-29 09:55:00|1368.8|1367.6|1369|1367.8|1369.2|1368|1368.7|1367.5|61
1640772000000|2021-12-29 10:00:00|1368.9|1367.7|1370.5|1369.3|1370.7|1369.5|1368.9|1367.7|129
1640772300000|2021-12-29 10:05:00|1370.4|1369.2|1369.9|1368.7|1370.4|1369.2|1369.9|1368.7|46
1640772600000|2021-12-29 10:10:00|1369.7|1368.5|1368.9|1367.7|1369.7|1368.5|1368.4|1367.2|44
1640772900000|2021-12-29 10:15:00|1368.8|1367.6|1368.3|1367.1|1368.9|1367.7|1367.9|1366.7|48
1640773200000|2021-12-29 10:20:00|1368.4|1367.2|1367.9|1366.7|1368.4|1367.2|1367.7|1366.5|44
1640773500000|2021-12-29 10:25:00|1367.8|1366.6|1367.5|1366.3|1367.9|1366.7|1367.4|1366.2|21
1640773800000|2021-12-29 10:30:00|1367.7|1366.5|1367.7|1366.5|1368.7|1367.5|1367.5|1366.3|59
1640774100000|2021-12-29 10:35:00|1367.5|1366.3|1367.7|1366.5|1367.7|1366.5|1367.4|1366.2|85
1640774400000|2021-12-29 10:40:00|1367.8|1366.6|1366.6|1365.4|1367.9|1366.7|1366.4|1365.2|73
1640774700000|2021-12-29 10:45:00|1366.7|1365.5|1367.9|1366.7|1367.9|1366.7|1366.7|1365.5|83
1640775000000|2021-12-29 10:50:00|1367.8|1366.6|1367.2|1366|1367.9|1366.7|1366.9|1365.7|457
1640775300000|2021-12-29 10:55:00|1367.1|1365.9|1366.2|1365|1367.2|1366|1366|1364.8|67
1640775600000|2021-12-29 11:00:00|1366|1364.8|1365.9|1364.7|1366.1|1364.9|1365.3|1364.1|79
1640775900000|2021-12-29 11:05:00|1365.7|1364.5|1365.7|1364.5|1365.9|1364.7|1364.9|1363.7|59
1640776200000|2021-12-29 11:10:00|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1364.7|1363.5|103
1640776500000|2021-12-29 11:15:00|1365.8|1364.6|1366.7|1365.5|1366.9|1365.7|1365.8|1364.6|50
1640776800000|2021-12-29 11:20:00|1366.8|1365.6|1365.3|1364.1|1367.2|1366|1364.9|1363.7|869
1640777100000|2021-12-29 11:25:00|1365.7|1364.5|1364.9|1363.7|1365.9|1364.7|1364.7|1363.5|111
1640777400000|2021-12-29 11:30:00|1364.7|1363.5|1365.7|1364.5|1366.2|1365|1364.7|1363.5|70
1640777700000|2021-12-29 11:35:00|1365.8|1364.6|1365.9|1364.7|1366.1|1364.9|1365.4|1364.2|47
1640778000000|2021-12-29 11:40:00|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1365.3|1364.1|49
1640778300000|2021-12-29 11:45:00|1365.8|1364.6|1365.4|1364.2|1365.8|1364.6|1365.2|1364|64
1640778600000|2021-12-29 11:50:00|1365.2|1364|1364.2|1363|1365.3|1364.1|1363.9|1362.7|192
1640778900000|2021-12-29 11:55:00|1364.1|1362.9|1363.4|1362.2|1364.7|1363.5|1362.9|1361.7|270
1640779200000|2021-12-29 12:00:00|1362.9|1361.7|1361.3|1360.1|1363.2|1362|1361.2|1360|276
1640779500000|2021-12-29 12:05:00|1361.2|1360|1359.6|1358.4|1361.2|1360|1359.1|1357.9|257
1640779800000|2021-12-29 12:10:00|1359.4|1358.2|1360.6|1359.4|1361.2|1360|1359.4|1358.2|97
1640780100000|2021-12-29 12:15:00|1361.1|1359.9|1359.4|1358.2|1361.1|1359.9|1359.4|1358.2|107
1640780400000|2021-12-29 12:20:00|1359.7|1358.5|1359.3|1358.1|1359.8|1358.6|1357.7|1356.5|193
1640780700000|2021-12-29 12:25:00|1358.9|1357.7|1359.9|1358.7|1360.1|1358.9|1358.7|1357.5|184
1640781000000|2021-12-29 12:30:00|1359.6|1358.4|1359.9|1358.7|1360.4|1359.2|1358.7|1357.5|122
1640781300000|2021-12-29 12:35:00|1360.4|1359.2|1358.4|1357.2|1360.4|1359.2|1357.9|1356.7|223
1640781600000|2021-12-29 12:40:00|1358.6|1357.4|1357.2|1356|1358.7|1357.5|1356.9|1355.7|191
1640781900000|2021-12-29 12:45:00|1357.1|1355.9|1356.9|1355.7|1357.2|1356|1356.4|1355.2|214
1640782200000|2021-12-29 12:50:00|1356.8|1355.6|1356.3|1355.1|1356.9|1355.7|1355.9|1354.7|243
1640782500000|2021-12-29 12:55:00|1356.2|1355|1357.2|1356|1357.6|1356.4|1356.2|1355|289
1640782800000|2021-12-29 13:00:00|1357.1|1355.9|1356.9|1355.7|1358.8|1357.6|1356.6|1355.4|475
1640783100000|2021-12-29 13:05:00|1357.2|1356|1358.4|1357.2|1358.4|1357.2|1357.2|1356|193
1640783400000|2021-12-29 13:10:00|1358.3|1357.1|1358.3|1357.1|1358.4|1357.2|1357.6|1356.4|115
1640783700000|2021-12-29 13:15:00|1358.4|1357.2|1358.9|1357.7|1359.4|1358.2|1357.6|1356.4|185
1640784000000|2021-12-29 13:20:00|1358.8|1357.6|1358.4|1357.2|1358.8|1357.6|1357.9|1356.7|135
1640784300000|2021-12-29 13:25:00|1358.6|1357.4|1357.8|1356.6|1359.4|1358.2|1357.7|1356.5|354
1640784600000|2021-12-29 13:30:00|1357.9|1356.7|1358.6|1357.4|1358.6|1357.4|1357.2|1356|209
1640784900000|2021-12-29 13:35:00|1358.4|1357.2|1360.9|1359.7|1361.4|1360.2|1358.4|1357.2|467
1640785200000|2021-12-29 13:40:00|1361.1|1359.9|1360.6|1359.4|1361.2|1360|1359.6|1358.4|204
1640788200000|2021-12-29 14:30:00|1361.1|1359.9|1361.9|1360.7|1362.9|1361.7|1359.2|1358|2266
1640788500000|2021-12-29 14:35:00|1361.6|1360.4|1361.9|1360.7|1364.4|1363.2|1361.2|1360|1642
1640788800000|2021-12-29 14:40:00|1361.8|1360.6|1361.2|1360|1361.9|1360.7|1359.4|1358.2|3916
1640789100000|2021-12-29 14:45:00|1361.3|1360.1|1363.9|1362.7|1366.2|1365|1361.3|1360.1|2188
1640789400000|2021-12-29 14:50:00|1363.7|1362.5|1364.5|1363.3|1366.2|1365|1362.4|1361.2|2236
1640789700000|2021-12-29 14:55:00|1364.7|1363.5|1363.5|1362.3|1365.5|1364.3|1361.7|1360.5|1252
1640790000000|2021-12-29 15:00:00|1364|1362.8|1366.3|1365.1|1368.2|1367|1363.5|1362.3|1173
1640790300000|2021-12-29 15:05:00|1366.5|1365.3|1364.6|1363.4|1367.2|1366|1364.5|1363.3|2103
1640790600000|2021-12-29 15:10:00|1364.7|1363.5|1364.6|1363.4|1365|1363.8|1363.5|1362.3|765
1640790900000|2021-12-29 15:15:00|1364.7|1363.5|1362.7|1361.5|1364.7|1363.5|1361.5|1360.3|1027
1640791200000|2021-12-29 15:20:00|1362.5|1361.3|1362.5|1361.3|1364|1362.8|1361.2|1360|1291
1640791500000|2021-12-29 15:25:00|1362.7|1361.5|1360.5|1359.3|1362.7|1361.5|1360.5|1359.3|659
1640791800000|2021-12-29 15:30:00|1360.6|1359.4|1364|1362.8|1364|1362.8|1360.6|1359.4|618
1640792100000|2021-12-29 15:35:00|1363.8|1362.6|1365.2|1364|1366|1364.8|1363.7|1362.5|979
1640792400000|2021-12-29 15:40:00|1365.3|1364.1|1365.7|1364.5|1366.7|1365.5|1364.7|1363.5|814
1640792700000|2021-12-29 15:45:00|1366|1364.8|1368.2|1367|1368.7|1367.5|1365.2|1364|1514
1640793000000|2021-12-29 15:50:00|1368.3|1367.1|1369.6|1368.4|1370.5|1369.3|1368|1366.8|2076
1640793300000|2021-12-29 15:55:00|1369.7|1368.5|1370.7|1369.5|1371.2|1370|1369.2|1368|1200
1640793600000|2021-12-29 16:00:00|1370.5|1369.3|1369|1367.8|1370.7|1369.5|1368.3|1367.1|763
1640793900000|2021-12-29 16:05:00|1369.1|1367.9|1367.7|1366.5|1369.5|1368.3|1367.5|1366.3|457
1640794200000|2021-12-29 16:10:00|1367.6|1366.4|1367.7|1366.5|1368.7|1367.5|1367|1365.8|468
1640794500000|2021-12-29 16:15:00|1367.6|1366.4|1367.2|1366|1368.7|1367.5|1366.5|1365.3|658
1640794800000|2021-12-29 16:20:00|1367.1|1365.9|1365.9|1364.7|1367.6|1366.4|1365.2|1364|760
1640795100000|2021-12-29 16:25:00|1366|1364.8|1365.2|1364|1367.5|1366.3|1365|1363.8|404
1640795400000|2021-12-29 16:30:00|1365.4|1364.2|1364.6|1363.4|1366.2|1365|1364.2|1363|382
1640795700000|2021-12-29 16:35:00|1364.7|1363.5|1364.6|1363.4|1366|1364.8|1364.5|1363.3|369
1640796000000|2021-12-29 16:40:00|1364.5|1363.3|1364.6|1363.4|1365.7|1364.5|1364.5|1363.3|435
1640796300000|2021-12-29 16:45:00|1364.7|1363.5|1365.2|1364|1365.4|1364.2|1363.7|1362.5|578
1640796600000|2021-12-29 16:50:00|1365|1363.8|1366.2|1365|1366.6|1365.4|1365|1363.8|425
1640796900000|2021-12-29 16:55:00|1366|1364.8|1367.5|1366.3|1368|1366.8|1366|1364.8|384
1640797200000|2021-12-29 17:00:00|1367.2|1366|1367.2|1366|1367.5|1366.3|1366.5|1365.3|380
1640797500000|2021-12-29 17:05:00|1367.4|1366.2|1366.7|1365.5|1367.5|1366.3|1366.2|1365|224
1640797800000|2021-12-29 17:10:00|1367|1365.8|1366.2|1365|1367.5|1366.3|1366|1364.8|564
1640798100000|2021-12-29 17:15:00|1366.1|1364.9|1366.7|1365.5|1367|1365.8|1366|1364.8|608
1640798400000|2021-12-29 17:20:00|1366.6|1365.4|1367.2|1366|1367.7|1366.5|1366.2|1365|188
1640798700000|2021-12-29 17:25:00|1367.1|1365.9|1366.5|1365.3|1367.2|1366|1366.4|1365.2|248
1640799000000|2021-12-29 17:30:00|1366.7|1365.5|1367|1365.8|1367.2|1366|1366|1364.8|330
1640799300000|2021-12-29 17:35:00|1367.1|1365.9|1364.9|1363.7|1367.1|1365.9|1364.7|1363.5|891
1640799600000|2021-12-29 17:40:00|1364.7|1363.5|1365.5|1364.3|1365.6|1364.4|1364.5|1363.3|4330
1640799900000|2021-12-29 17:45:00|1365.2|1364|1365|1363.8|1365.5|1364.3|1364.5|1363.3|378
1640800200000|2021-12-29 17:50:00|1364.9|1363.7|1364.7|1363.5|1365.2|1364|1364.4|1363.2|592
1640800500000|2021-12-29 17:55:00|1365|1363.8|1364.2|1363|1365.2|1364|1363.5|1362.3|545
1640800800000|2021-12-29 18:00:00|1364.1|1362.9|1365.7|1364.5|1366.2|1365|1363.7|1362.5|409
1640801100000|2021-12-29 18:05:00|1366|1364.8|1366.1|1364.9|1367|1365.8|1365.5|1364.3|336
1640801400000|2021-12-29 18:10:00|1366.2|1365|1367|1365.8|1367.5|1366.3|1365.6|1364.4|270
1640801700000|2021-12-29 18:15:00|1366.7|1365.5|1368.2|1367|1368.2|1367|1366.7|1365.5|343
1640802000000|2021-12-29 18:20:00|1368.1|1366.9|1369.1|1367.9|1369.2|1368|1368|1366.8|505
1640802300000|2021-12-29 18:25:00|1369|1367.8|1369.2|1368|1369.5|1368.3|1368.7|1367.5|394
1640802600000|2021-12-29 18:30:00|1369.4|1368.2|1368.9|1367.7|1369.4|1368.2|1368.4|1367.2|307
1640802900000|2021-12-29 18:35:00|1369|1367.8|1369|1367.8|1369.5|1368.3|1368.4|1367.2|210
1640803200000|2021-12-29 18:40:00|1368.9|1367.7|1369.2|1368|1369.7|1368.5|1368.7|1367.5|357
1640803500000|2021-12-29 18:45:00|1369.4|1368.2|1370.2|1369|1370.5|1369.3|1368.7|1367.5|359
1640803800000|2021-12-29 18:50:00|1370|1368.8|1368.7|1367.5|1370.2|1369|1368.5|1367.3|418
1640804100000|2021-12-29 18:55:00|1368.5|1367.3|1368.7|1367.5|1369.7|1368.5|1368.5|1367.3|513
1640804400000|2021-12-29 19:00:00|1368.6|1367.4|1368|1366.8|1368.7|1367.5|1368|1366.8|637
1640804700000|2021-12-29 19:05:00|1368.2|1367|1368.5|1367.3|1368.7|1367.5|1367.4|1366.2|588
1640805000000|2021-12-29 19:10:00|1368.4|1367.2|1369.9|1368.7|1370.5|1369.3|1368.2|1367|1938
1640805300000|2021-12-29 19:15:00|1369.8|1368.6|1369.3|1368.1|1369.9|1368.7|1368.5|1367.3|1072
1640826000000|2021-12-30 01:00:00|1366.5|1365.3|1366.8|1365.6|1367.9|1366.7|1365.4|1364.2|437
1640826300000|2021-12-30 01:05:00|1366.7|1365.5|1366.8|1365.6|1367|1365.8|1366.3|1365.1|62
1640826600000|2021-12-30 01:10:00|1366.9|1365.7|1368.2|1367|1368.3|1367.1|1366.9|1365.7|97
1640826900000|2021-12-30 01:15:00|1368|1366.8|1368.5|1367.3|1368.5|1367.3|1368|1366.8|149
1640827200000|2021-12-30 01:20:00|1368.8|1367.6|1368.5|1367.3|1368.8|1367.6|1368.5|1367.3|48
1640827500000|2021-12-30 01:25:00|1368.8|1367.6|1369.5|1368.3|1369.8|1368.6|1368.8|1367.6|342
1640827800000|2021-12-30 01:30:00|1369.4|1368.2|1368|1366.8|1369.4|1368.2|1368|1366.8|70
1640828100000|2021-12-30 01:35:00|1368.2|1367|1368.5|1367.3|1368.5|1367.3|1367.5|1366.3|68
1640828400000|2021-12-30 01:40:00|1368.8|1367.6|1369.4|1368.2|1369.4|1368.2|1368.3|1367.1|50
1640828700000|2021-12-30 01:45:00|1369.5|1368.3|1370|1368.8|1370.3|1369.1|1369.3|1368.1|78
1640829000000|2021-12-30 01:50:00|1370.2|1369|1370|1368.8|1370.3|1369.1|1369.8|1368.6|67
1640829300000|2021-12-30 01:55:00|1369.9|1368.7|1369.3|1368.1|1369.9|1368.7|1368.9|1367.7|100
1640829600000|2021-12-30 02:00:00|1369.2|1368|1369.4|1368.2|1369.4|1368.2|1368.5|1367.3|83
1640829900000|2021-12-30 02:05:00|1369.5|1368.3|1370.3|1369.1|1370.5|1369.3|1369.5|1368.3|92
1640830200000|2021-12-30 02:10:00|1370|1368.8|1370.3|1369.1|1370.8|1369.6|1370|1368.8|96
1640830500000|2021-12-30 02:15:00|1370.2|1369|1370.3|1369.1|1370.5|1369.3|1370.2|1369|31
1640830800000|2021-12-30 02:20:00|1370|1368.8|1369.3|1368.1|1370.2|1369|1369.2|1368|36
1640831100000|2021-12-30 02:25:00|1369|1367.8|1369.4|1368.2|1369.4|1368.2|1369|1367.8|24
1640831400000|2021-12-30 02:30:00|1369.5|1368.3|1370|1368.8|1370.3|1369.1|1369.5|1368.3|44
1640831700000|2021-12-30 02:35:00|1369.9|1368.7|1368.5|1367.3|1369.9|1368.7|1368|1366.8|51
1640832000000|2021-12-30 02:40:00|1368.4|1367.2|1368.8|1367.6|1368.8|1367.6|1368.3|1367.1|13
1640832300000|2021-12-30 02:45:00|1368.7|1367.5|1369.7|1368.5|1369.8|1368.6|1368.7|1367.5|30
1640832600000|2021-12-30 02:50:00|1369.5|1368.3|1369.5|1368.3|1369.8|1368.6|1369.5|1368.3|9
1640832900000|2021-12-30 02:55:00|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1368.8|1367.6|18
1640833200000|2021-12-30 03:00:00|1369.4|1368.2|1368.9|1367.7|1369.5|1368.3|1368.6|1367.4|36
1640833500000|2021-12-30 03:05:00|1369.1|1367.9|1368.6|1367.4|1369.6|1368.4|1368.6|1367.4|33
1640833800000|2021-12-30 03:10:00|1368.4|1367.2|1368.3|1367.1|1368.6|1367.4|1368.1|1366.9|20
1640834100000|2021-12-30 03:15:00|1368.4|1367.2|1368.1|1366.9|1368.7|1367.5|1367.8|1366.6|22
1640834400000|2021-12-30 03:20:00|1367.9|1366.7|1367.3|1366.1|1367.9|1366.7|1367|1365.8|15
1640834700000|2021-12-30 03:25:00|1367.2|1366|1367.2|1366|1367.6|1366.4|1367.1|1365.9|9
1640835000000|2021-12-30 03:30:00|1367.1|1365.9|1367.1|1365.9|1367.2|1366|1366.8|1365.6|28
1640835300000|2021-12-30 03:35:00|1366.8|1365.6|1367.2|1366|1367.2|1366|1366.8|1365.6|36
1640835600000|2021-12-30 03:40:00|1367.1|1365.9|1367.3|1366.1|1367.4|1366.2|1367.1|1365.9|7
1640835900000|2021-12-30 03:45:00|1367.6|1366.4|1367.4|1366.2|1367.6|1366.4|1367.4|1366.2|18
1640836200000|2021-12-30 03:50:00|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.4|1366.2|6
1640836500000|2021-12-30 03:55:00|1367.4|1366.2|1367.4|1366.2|1367.6|1366.4|1367.3|1366.1|7
1640836800000|2021-12-30 04:00:00|1367.3|1366.1|1367.2|1366|1367.4|1366.2|1367.2|1366|63
1640837100000|2021-12-30 04:05:00|1367.1|1365.9|1366.6|1365.4|1367.1|1365.9|1366.4|1365.2|69
1640837400000|2021-12-30 04:10:00|1366.4|1365.2|1366.1|1364.9|1366.4|1365.2|1366.1|1364.9|35
1640837700000|2021-12-30 04:15:00|1366.2|1365|1366.3|1365.1|1366.3|1365.1|1366.1|1364.9|41
1640838000000|2021-12-30 04:20:00|1366.4|1365.2|1366.3|1365.1|1366.6|1365.4|1366.3|1365.1|24
1640838300000|2021-12-30 04:25:00|1366.4|1365.2|1366.6|1365.4|1366.6|1365.4|1366.2|1365|82
1640838600000|2021-12-30 04:30:00|1366.4|1365.2|1366.2|1365|1366.6|1365.4|1366.1|1364.9|39
1640838900000|2021-12-30 04:35:00|1366.1|1364.9|1366.3|1365.1|1366.4|1365.2|1366.1|1364.9|9
1640839200000|2021-12-30 04:40:00|1366.2|1365|1366.3|1365.1|1366.3|1365.1|1366.2|1365|8
1640839500000|2021-12-30 04:45:00|1366.2|1365|1366.3|1365.1|1366.3|1365.1|1366.2|1365|2
1640839800000|2021-12-30 04:50:00|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|5
1640840100000|2021-12-30 04:55:00|1366.1|1364.9|1365.6|1364.4|1366.1|1364.9|1365.6|1364.4|46
1640840400000|2021-12-30 05:00:00|1365.8|1364.6|1366.1|1364.9|1366.2|1365|1365.8|1364.6|31
1640840700000|2021-12-30 05:05:00|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|5
1640841000000|2021-12-30 05:10:00|1365.9|1364.7|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|10
1640841300000|2021-12-30 05:15:00|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.8|1364.6|8
1640841600000|2021-12-30 05:20:00|1365.8|1364.6|1365.3|1364.1|1365.9|1364.7|1365.3|1364.1|22
1640841900000|2021-12-30 05:25:00|1365.2|1364|1364.4|1363.2|1365.3|1364.1|1364.3|1363.1|109
1640842200000|2021-12-30 05:30:00|1364.3|1363.1|1364.7|1363.5|1365.3|1364.1|1364.3|1363.1|108
1640842500000|2021-12-30 05:35:00|1364.6|1363.4|1363.6|1362.4|1364.6|1363.4|1363.2|1362|78
1640842800000|2021-12-30 05:40:00|1363.4|1362.2|1363.2|1362|1363.6|1362.4|1362.8|1361.6|53
1640843100000|2021-12-30 05:45:00|1363.1|1361.9|1363.3|1362.1|1363.8|1362.6|1363.1|1361.9|30
1640843400000|2021-12-30 05:50:00|1363.4|1362.2|1363.6|1362.4|1363.8|1362.6|1363.4|1362.2|19
1640843700000|2021-12-30 05:55:00|1363.4|1362.2|1363.3|1362.1|1363.8|1362.6|1363.3|1362.1|29
1640844000000|2021-12-30 06:00:00|1363.2|1362|1363.7|1362.5|1363.8|1362.6|1362.9|1361.7|32
1640844300000|2021-12-30 06:05:00|1363.8|1362.6|1364.6|1363.4|1364.8|1363.6|1363.6|1362.4|42
1640844600000|2021-12-30 06:10:00|1364.4|1363.2|1365.3|1364.1|1365.3|1364.1|1364.3|1363.1|79
1640844900000|2021-12-30 06:15:00|1365.2|1364|1364.7|1363.5|1365.2|1364|1364.4|1363.2|16
1640845200000|2021-12-30 06:20:00|1364.8|1363.6|1365.7|1364.5|1366.1|1364.9|1364.7|1363.5|40
1640845500000|2021-12-30 06:25:00|1365.6|1364.4|1365.3|1364.1|1366|1364.8|1365.1|1363.9|11
1640845800000|2021-12-30 06:30:00|1365.2|1364|1366|1364.8|1366|1364.8|1365|1363.8|26
1640846100000|2021-12-30 06:35:00|1366.1|1364.9|1365.3|1364.1|1366.3|1365.1|1365.3|1364.1|33
1640846400000|2021-12-30 06:40:00|1365.2|1364|1365.6|1364.4|1365.9|1364.7|1365.1|1363.9|50
1640846700000|2021-12-30 06:45:00|1365.3|1364.1|1365.1|1363.9|1365.6|1364.4|1364.8|1363.6|14
1640847000000|2021-12-30 06:50:00|1365.3|1364.1|1366.7|1365.5|1366.8|1365.6|1365.3|1364.1|29
1640847300000|2021-12-30 06:55:00|1366.6|1365.4|1367.2|1366|1367.3|1366.1|1366.3|1365.1|89
1640847600000|2021-12-30 07:00:00|1367.3|1366.1|1368.2|1367|1368.2|1367|1366.8|1365.6|51
1640847900000|2021-12-30 07:05:00|1368.1|1366.9|1367.4|1366.2|1368.3|1367.1|1367.3|1366.1|74
1640848200000|2021-12-30 07:10:00|1367.3|1366.1|1366.6|1365.4|1367.4|1366.2|1366.6|1365.4|11
1640848500000|2021-12-30 07:15:00|1366.3|1365.1|1365.6|1364.4|1366.3|1365.1|1365.4|1364.2|64
1640848800000|2021-12-30 07:20:00|1365.5|1364.3|1365.2|1364|1365.5|1364.3|1364.8|1363.6|28
1640849100000|2021-12-30 07:25:00|1365.1|1363.9|1365.6|1364.4|1365.7|1364.5|1365.1|1363.9|24
1640849400000|2021-12-30 07:30:00|1365.7|1364.5|1365.1|1363.9|1365.8|1364.6|1365.1|1363.9|92
1640849700000|2021-12-30 07:35:00|1365.2|1364|1365.2|1364|1365.3|1364.1|1364.8|1363.6|37
1640850000000|2021-12-30 07:40:00|1365.3|1364.1|1365.1|1363.9|1365.3|1364.1|1365.1|1363.9|5
1640850300000|2021-12-30 07:45:00|1365.3|1364.1|1364.1|1362.9|1365.3|1364.1|1363.8|1362.6|117
1640850600000|2021-12-30 07:50:00|1364|1362.8|1362.8|1361.6|1364.1|1362.9|1362.6|1361.4|93
1640850900000|2021-12-30 07:55:00|1363.1|1361.9|1362.8|1361.6|1363.5|1362.3|1362.8|1361.6|56
1640851200000|2021-12-30 08:00:00|1363.1|1361.9|1362.3|1361.1|1363.6|1362.4|1362.3|1361.1|125
1640851500000|2021-12-30 08:05:00|1361.8|1360.6|1359.6|1358.4|1362.3|1361.1|1359.6|1358.4|440
1640851800000|2021-12-30 08:10:00|1359.7|1358.5|1358.7|1357.5|1360.1|1358.9|1358.6|1357.4|200
1640852100000|2021-12-30 08:15:00|1358.6|1357.4|1359.5|1358.3|1359.5|1358.3|1358.6|1357.4|163
1640852400000|2021-12-30 08:20:00|1359.6|1358.4|1359.3|1358.1|1359.8|1358.6|1359.3|1358.1|36
1640852700000|2021-12-30 08:25:00|1359.2|1358|1359.2|1358|1359.3|1358.1|1358.7|1357.5|32
1640853000000|2021-12-30 08:30:00|1359.1|1357.9|1359.6|1358.4|1359.6|1358.4|1359.1|1357.9|29
1640853300000|2021-12-30 08:35:00|1359.7|1358.5|1360|1358.8|1360.2|1359|1359.7|1358.5|18
1640853600000|2021-12-30 08:40:00|1359.8|1358.6|1359.6|1358.4|1360|1358.8|1359.3|1358.1|35
1640853900000|2021-12-30 08:45:00|1359.7|1358.5|1358.6|1357.4|1359.7|1358.5|1358.6|1357.4|78
1640854200000|2021-12-30 08:50:00|1358.1|1356.9|1358.3|1357.1|1358.6|1357.4|1357.8|1356.6|172
1640854500000|2021-12-30 08:55:00|1358.2|1357|1357.2|1356|1358.5|1357.3|1357.1|1355.9|89
1640854800000|2021-12-30 09:00:00|1357.3|1356.1|1356.5|1355.3|1357.3|1356.1|1355.6|1354.4|202
1640855100000|2021-12-30 09:05:00|1356.3|1355.1|1355.3|1354.1|1356.6|1355.4|1354.8|1353.6|74
1640855400000|2021-12-30 09:10:00|1355.2|1354|1355.3|1354.1|1356.1|1354.9|1354.8|1353.6|108
1640855700000|2021-12-30 09:15:00|1355.6|1354.4|1355.3|1354.1|1356|1354.8|1354.8|1353.6|79
1640856000000|2021-12-30 09:20:00|1355.6|1354.4|1355.8|1354.6|1356.1|1354.9|1355.3|1354.1|36
1640856300000|2021-12-30 09:25:00|1356|1354.8|1356.1|1354.9|1356.2|1355|1355.6|1354.4|54
1640856600000|2021-12-30 09:30:00|1356.2|1355|1356.2|1355|1356.5|1355.3|1355.7|1354.5|75
1640856900000|2021-12-30 09:35:00|1356.1|1354.9|1356.8|1355.6|1357.6|1356.4|1356.1|1354.9|64
1640857200000|2021-12-30 09:40:00|1356.7|1355.5|1356.3|1355.1|1356.8|1355.6|1356.2|1355|35
1640857500000|2021-12-30 09:45:00|1356.2|1355|1356.6|1355.4|1356.8|1355.6|1355.6|1354.4|27
1640857800000|2021-12-30 09:50:00|1356.8|1355.6|1356.6|1355.4|1356.8|1355.6|1356.3|1355.1|28
1640858100000|2021-12-30 09:55:00|1356.3|1355.1|1356.8|1355.6|1356.8|1355.6|1356.3|1355.1|21
1640858400000|2021-12-30 10:00:00|1356.7|1355.5|1357.1|1355.9|1357.6|1356.4|1356.7|1355.5|36
1640858700000|2021-12-30 10:05:00|1357.3|1356.1|1356.6|1355.4|1357.3|1356.1|1356.3|1355.1|58
1640859000000|2021-12-30 10:10:00|1356.5|1355.3|1355.6|1354.4|1356.6|1355.4|1355.1|1353.9|98
1640859300000|2021-12-30 10:15:00|1355.5|1354.3|1356.1|1354.9|1356.2|1355|1355.5|1354.3|19
1640859600000|2021-12-30 10:20:00|1356.2|1355|1356.8|1355.6|1356.9|1355.7|1356.2|1355|27
1640859900000|2021-12-30 10:25:00|1356.7|1355.5|1357.4|1356.2|1357.5|1356.3|1356.5|1355.3|21
1640860200000|2021-12-30 10:30:00|1357.1|1355.9|1358.5|1357.3|1358.7|1357.5|1357.1|1355.9|38
1640860500000|2021-12-30 10:35:00|1358.4|1357.2|1358.5|1357.3|1358.6|1357.4|1357.7|1356.5|26
1640860800000|2021-12-30 10:40:00|1358.4|1357.2|1358.5|1357.3|1358.6|1357.4|1358.1|1356.9|14
1640861100000|2021-12-30 10:45:00|1358.3|1357.1|1358|1356.8|1358.3|1357.1|1357.7|1356.5|18
1640861400000|2021-12-30 10:50:00|1357.9|1356.7|1357.6|1356.4|1358|1356.8|1357.4|1356.2|39
1640861700000|2021-12-30 10:55:00|1357.7|1356.5|1358.1|1356.9|1358.1|1356.9|1357.7|1356.5|21
1640862000000|2021-12-30 11:00:00|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1357.6|1356.4|14
1640862300000|2021-12-30 11:05:00|1358.4|1357.2|1358.1|1356.9|1359|1357.8|1357.9|1356.7|52
1640862600000|2021-12-30 11:10:00|1358.2|1357|1358.9|1357.7|1359.4|1358.2|1358.2|1357|50
1640862900000|2021-12-30 11:15:00|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1357.9|1356.7|28
1640863200000|2021-12-30 11:20:00|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.1|1356.9|69
1640863500000|2021-12-30 11:25:00|1358.9|1357.7|1357.9|1356.7|1359.1|1357.9|1357.5|1356.3|84
1640863800000|2021-12-30 11:30:00|1358|1356.8|1358.1|1356.9|1358.4|1357.2|1358|1356.8|20
1640864100000|2021-12-30 11:35:00|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.4|1356.2|43
1640864400000|2021-12-30 11:40:00|1357.7|1356.5|1357.7|1356.5|1358.4|1357.2|1357.7|1356.5|17
1640864700000|2021-12-30 11:45:00|1357.6|1356.4|1357.1|1355.9|1357.6|1356.4|1356.9|1355.7|73
1640865000000|2021-12-30 11:50:00|1357.4|1356.2|1358|1356.8|1358|1356.8|1356.9|1355.7|33
1640865300000|2021-12-30 11:55:00|1357.9|1356.7|1358|1356.8|1358.2|1357|1357.6|1356.4|256
1640865600000|2021-12-30 12:00:00|1358.1|1356.9|1357.6|1356.4|1358.1|1356.9|1356.7|1355.5|253
1640865900000|2021-12-30 12:05:00|1357.4|1356.2|1356.9|1355.7|1358.6|1357.4|1356.9|1355.7|353
1640866200000|2021-12-30 12:10:00|1356.5|1355.3|1357|1355.8|1357.1|1355.9|1355.7|1354.5|132
1640866500000|2021-12-30 12:15:00|1356.9|1355.7|1356.4|1355.2|1357|1355.8|1355.9|1354.7|49
1640866800000|2021-12-30 12:20:00|1356.2|1355|1355|1353.8|1356.2|1355|1354.6|1353.4|224
1640867100000|2021-12-30 12:25:00|1355.1|1353.9|1355.6|1354.4|1355.6|1354.4|1354.9|1353.7|61
1640867400000|2021-12-30 12:30:00|1355.9|1354.7|1356.4|1355.2|1356.4|1355.2|1355.4|1354.2|72
1640867700000|2021-12-30 12:35:00|1356.6|1355.4|1355.2|1354|1356.6|1355.4|1355.1|1353.9|83
1640868000000|2021-12-30 12:40:00|1355.1|1353.9|1353.6|1352.4|1355.6|1354.4|1353.6|1352.4|207
1640868300000|2021-12-30 12:45:00|1353.7|1352.5|1354.9|1353.7|1354.9|1353.7|1353.6|1352.4|211
1640868600000|2021-12-30 12:50:00|1355|1353.8|1356.5|1355.3|1356.5|1355.3|1354.9|1353.7|250
1640868900000|2021-12-30 12:55:00|1356.4|1355.2|1356.4|1355.2|1357.1|1355.9|1356.4|1355.2|97
1640869200000|2021-12-30 13:00:00|1356.1|1354.9|1357.5|1356.3|1357.5|1356.3|1355.5|1354.3|91
1640869500000|2021-12-30 13:05:00|1357.4|1356.2|1356.9|1355.7|1357.6|1356.4|1356.1|1354.9|160
1640869800000|2021-12-30 13:10:00|1356.6|1355.4|1356.1|1354.9|1356.9|1355.7|1355.9|1354.7|65
1640870100000|2021-12-30 13:15:00|1356|1354.8|1357.1|1355.9|1357.1|1355.9|1356|1354.8|136
1640870400000|2021-12-30 13:20:00|1356.9|1355.7|1355.4|1354.2|1357.1|1355.9|1355.4|1354.2|141
1640870700000|2021-12-30 13:25:00|1355.5|1354.3|1354.9|1353.7|1355.6|1354.4|1354.4|1353.2|296
1640871000000|2021-12-30 13:30:00|1354.8|1353.6|1354.1|1352.9|1354.8|1353.6|1352.8|1351.6|363
1640871300000|2021-12-30 13:35:00|1353.9|1352.7|1353.3|1352.1|1354.3|1353.1|1352.6|1351.4|456
1640871600000|2021-12-30 13:40:00|1353.4|1352.2|1353.4|1352.2|1354.3|1353.1|1352.9|1351.7|398
1640874600000|2021-12-30 14:30:00|1352.8|1351.6|1357|1355.8|1357.6|1356.4|1352.8|1351.6|3035
1640874900000|2021-12-30 14:35:00|1357.1|1355.9|1356.4|1355.2|1357.6|1356.4|1355.7|1354.5|714
1640875200000|2021-12-30 14:40:00|1356.7|1355.5|1357|1355.8|1357.9|1356.7|1356.2|1355|654
1640875500000|2021-12-30 14:45:00|1356.9|1355.7|1354.9|1353.7|1357.2|1356|1354.9|1353.7|633
1640875800000|2021-12-30 14:50:00|1355.4|1354.2|1355.8|1354.6|1356.4|1355.2|1354.6|1353.4|918
1640876100000|2021-12-30 14:55:00|1355.9|1354.7|1357.1|1355.9|1357.4|1356.2|1355.4|1354.2|472
1640876400000|2021-12-30 15:00:00|1357.3|1356.1|1356.9|1355.7|1358.4|1357.2|1355.6|1354.4|644
1640876700000|2021-12-30 15:05:00|1356.6|1355.4|1356.9|1355.7|1357.6|1356.4|1356.4|1355.2|345
1640877000000|2021-12-30 15:10:00|1357.1|1355.9|1360.6|1359.4|1360.6|1359.4|1356.7|1355.5|1063
1640877300000|2021-12-30 15:15:00|1360.4|1359.2|1360.6|1359.4|1360.7|1359.5|1359.4|1358.2|809
1640877600000|2021-12-30 15:20:00|1360.4|1359.2|1360.4|1359.2|1361.4|1360.2|1360.1|1358.9|886
1640877900000|2021-12-30 15:25:00|1360.3|1359.1|1359.4|1358.2|1360.9|1359.7|1359.2|1358|698
1640878200000|2021-12-30 15:30:00|1359.2|1358|1358.7|1357.5|1359.5|1358.3|1357.9|1356.7|467
1640878500000|2021-12-30 15:35:00|1358.6|1357.4|1357|1355.8|1359.2|1358|1356.9|1355.7|798
1640878800000|2021-12-30 15:40:00|1356.9|1355.7|1357.2|1356|1358.4|1357.2|1356.4|1355.2|340
1640879100000|2021-12-30 15:45:00|1357.3|1356.1|1355.7|1354.5|1357.4|1356.2|1355.6|1354.4|488
1640879400000|2021-12-30 15:50:00|1355.6|1354.4|1352.9|1351.7|1355.9|1354.7|1352.7|1351.5|698
1640879700000|2021-12-30 15:55:00|1352.8|1351.6|1352.4|1351.2|1353.5|1352.3|1352.2|1351|1189
1640880000000|2021-12-30 16:00:00|1352.2|1351|1350.8|1349.6|1352.4|1351.2|1350.7|1349.5|794
1640880300000|2021-12-30 16:05:00|1350.7|1349.5|1351.2|1350|1351.4|1350.2|1350.2|1349|442
1640880600000|2021-12-30 16:10:00|1350.9|1349.7|1348.9|1347.7|1351.7|1350.5|1348.4|1347.2|1015
1640880900000|2021-12-30 16:15:00|1349.2|1348|1348.7|1347.5|1350.3|1349.1|1348.4|1347.2|650
1640881200000|2021-12-30 16:20:00|1348.5|1347.3|1346.9|1345.7|1348.8|1347.6|1346.7|1345.5|664
1640881500000|2021-12-30 16:25:00|1346.7|1345.5|1348.2|1347|1348.5|1347.3|1346.2|1345|784
1640881800000|2021-12-30 16:30:00|1348|1346.8|1348.2|1347|1348.9|1347.7|1346.9|1345.7|581
1640882100000|2021-12-30 16:35:00|1348|1346.8|1348.2|1347|1348.2|1347|1347.4|1346.2|352
1640882400000|2021-12-30 16:40:00|1348|1346.8|1348.2|1347|1348.2|1347|1347.7|1346.5|587
1640882700000|2021-12-30 16:45:00|1347.9|1346.7|1348.4|1347.2|1348.9|1347.7|1347.4|1346.2|389
1640883000000|2021-12-30 16:50:00|1348.3|1347.1|1346.9|1345.7|1348.4|1347.2|1346.4|1345.2|1078
1640883300000|2021-12-30 16:55:00|1346.8|1345.6|1345.4|1344.2|1346.9|1345.7|1345.2|1344|632
1640883600000|2021-12-30 17:00:00|1345.3|1344.1|1344.9|1343.7|1345.9|1344.7|1344.7|1343.5|627
1640883900000|2021-12-30 17:05:00|1345.2|1344|1344.3|1343.1|1345.6|1344.4|1342.9|1341.7|1378
1640884200000|2021-12-30 17:10:00|1344.2|1343|1342.7|1341.5|1344.7|1343.5|1342.2|1341|829
1640884500000|2021-12-30 17:15:00|1342.6|1341.4|1340.4|1339.2|1342.7|1341.5|1340.4|1339.2|1170
1640884800000|2021-12-30 17:20:00|1340.7|1339.5|1340.9|1339.7|1341.7|1340.5|1340.2|1339|1061
1640885100000|2021-12-30 17:25:00|1340.7|1339.5|1337.9|1336.7|1341.2|1340|1337.7|1336.5|750
1640885400000|2021-12-30 17:30:00|1337.7|1336.5|1338.8|1337.6|1339.4|1338.2|1337.4|1336.2|1182
1640885700000|2021-12-30 17:35:00|1338.7|1337.5|1338.2|1337|1339.2|1338|1338.2|1337|618
1640886000000|2021-12-30 17:40:00|1337.7|1336.5|1337.7|1336.5|1338.7|1337.5|1336.9|1335.7|775
1640886300000|2021-12-30 17:45:00|1337.8|1336.6|1336.9|1335.7|1338.2|1337|1336.4|1335.2|863
1640886600000|2021-12-30 17:50:00|1336.8|1335.6|1337.2|1336|1337.9|1336.7|1336.2|1335|969
1640886900000|2021-12-30 17:55:00|1337.3|1336.1|1337.9|1336.7|1338.4|1337.2|1336.9|1335.7|604
1640887200000|2021-12-30 18:00:00|1337.7|1336.5|1337.2|1336|1337.7|1336.5|1336.2|1335|454
1640887500000|2021-12-30 18:05:00|1337.1|1335.9|1336.4|1335.2|1337.4|1336.2|1335.9|1334.7|540
1640887800000|2021-12-30 18:10:00|1336.6|1335.4|1336.4|1335.2|1336.9|1335.7|1335.9|1334.7|608
1640888100000|2021-12-30 18:15:00|1336.9|1335.7|1338.2|1337|1338.4|1337.2|1335.7|1334.5|860
1640888400000|2021-12-30 18:20:00|1338.3|1337.1|1339.4|1338.2|1339.7|1338.5|1338.2|1337|622
1640888700000|2021-12-30 18:25:00|1339.2|1338|1340.2|1339|1340.2|1339|1338.7|1337.5|900
1640889000000|2021-12-30 18:30:00|1340.1|1338.9|1340.4|1339.2|1341.2|1340|1339.7|1338.5|336
1640889300000|2021-12-30 18:35:00|1340.3|1339.1|1339.9|1338.7|1340.7|1339.5|1339.2|1338|321
1640889600000|2021-12-30 18:40:00|1339.7|1338.5|1339.4|1338.2|1340.6|1339.4|1339.4|1338.2|245
1640889900000|2021-12-30 18:45:00|1339.2|1338|1339.2|1338|1339.6|1338.4|1338.7|1337.5|466
1640890200000|2021-12-30 18:50:00|1339.1|1337.9|1340.5|1339.3|1340.7|1339.5|1338.6|1337.4|775
1640890500000|2021-12-30 18:55:00|1340.4|1339.2|1340.2|1339|1340.5|1339.3|1339.1|1337.9|788
1640890800000|2021-12-30 19:00:00|1339.9|1338.7|1340.4|1339.2|1340.5|1339.3|1339.7|1338.5|637
1640891100000|2021-12-30 19:05:00|1340.2|1339|1339.2|1338|1340.2|1339|1338.9|1337.7|785
1640891400000|2021-12-30 19:10:00|1339.3|1338.1|1339.2|1338|1340.2|1339|1338.9|1337.7|1884
1640891700000|2021-12-30 19:15:00|1339.4|1338.2|1339.2|1338|1339.9|1338.7|1338.9|1337.7|1198
1640912400000|2021-12-31 01:00:00|1340.2|1339|1338.7|1337.5|1342|1340.8|1337.8|1336.6|921
1640912700000|2021-12-31 01:05:00|1338.5|1337.3|1340|1338.8|1340.1|1338.9|1338.2|1337|238
1640913000000|2021-12-31 01:10:00|1340.5|1339.3|1342.1|1340.9|1342.2|1341|1340.3|1339.1|180
1640913300000|2021-12-31 01:15:00|1342.2|1341|1342.4|1341.2|1343.2|1342|1341.8|1340.6|398
1640913600000|2021-12-31 01:20:00|1342.5|1341.3|1341.6|1340.4|1342.7|1341.5|1340.9|1339.7|240
1640913900000|2021-12-31 01:25:00|1341.5|1340.3|1340.8|1339.6|1341.7|1340.5|1340.3|1339.1|73
1640914200000|2021-12-31 01:30:00|1340.9|1339.7|1340|1338.8|1341.2|1340|1340|1338.8|67
1640914500000|2021-12-31 01:35:00|1339.8|1338.6|1341.7|1340.5|1341.7|1340.5|1339.8|1338.6|83
1640914800000|2021-12-31 01:40:00|1341.8|1340.6|1341.3|1340.1|1342.1|1340.9|1341|1339.8|32
1640915100000|2021-12-31 01:45:00|1341.2|1340|1343|1341.8|1343|1341.8|1341.2|1340|72
1640915400000|2021-12-31 01:50:00|1343.2|1342|1343.5|1342.3|1343.7|1342.5|1342.5|1341.3|137
1640915700000|2021-12-31 01:55:00|1343.6|1342.4|1343.4|1342.2|1344|1342.8|1343.2|1342|104
1640916000000|2021-12-31 02:00:00|1343.2|1342|1342.9|1341.7|1343.4|1342.2|1342.5|1341.3|140
1640916300000|2021-12-31 02:05:00|1343.2|1342|1341.6|1340.4|1343.2|1342|1341.5|1340.3|114
1640916600000|2021-12-31 02:10:00|1341.7|1340.5|1341.9|1340.7|1342|1340.8|1341.2|1340|80
1640916900000|2021-12-31 02:15:00|1341.7|1340.5|1342.1|1340.9|1342.2|1341|1341.7|1340.5|40
1640917200000|2021-12-31 02:20:00|1342|1340.8|1342.1|1340.9|1342.2|1341|1341.9|1340.7|20
1640917500000|2021-12-31 02:25:00|1342.2|1341|1342.1|1340.9|1342.2|1341|1341.7|1340.5|22
1640917800000|2021-12-31 02:30:00|1342|1340.8|1341.7|1340.5|1342|1340.8|1341.2|1340|34
1640918100000|2021-12-31 02:35:00|1341.6|1340.4|1342|1340.8|1342|1340.8|1341.2|1340|19
1640918400000|2021-12-31 02:40:00|1341.7|1340.5|1342|1340.8|1342.1|1340.9|1341.7|1340.5|13
1640918700000|2021-12-31 02:45:00|1341.9|1340.7|1342.7|1341.5|1342.7|1341.5|1341.6|1340.4|28
1640919000000|2021-12-31 02:50:00|1342.9|1341.7|1343|1341.8|1343.2|1342|1342.6|1341.4|77
1640919300000|2021-12-31 02:55:00|1343.2|1342|1342.6|1341.4|1343.2|1342|1342.2|1341|33
1640919600000|2021-12-31 03:00:00|1342.7|1341.5|1343|1341.8|1343|1341.8|1342.5|1341.3|80
1640919900000|2021-12-31 03:05:00|1342.7|1341.5|1344.7|1343.5|1344.7|1343.5|1342.7|1341.5|116
1640920200000|2021-12-31 03:10:00|1344.5|1343.3|1345.2|1344|1345.2|1344|1344.2|1343|170
1640920500000|2021-12-31 03:15:00|1345.4|1344.2|1345.2|1344|1345.4|1344.2|1344.6|1343.4|148
1640920800000|2021-12-31 03:20:00|1345.1|1343.9|1344.2|1343|1345.1|1343.9|1343.9|1342.7|89
1640921100000|2021-12-31 03:25:00|1344.4|1343.2|1344.7|1343.5|1344.7|1343.5|1343.7|1342.5|38
1640921400000|2021-12-31 03:30:00|1344.6|1343.4|1344.2|1343|1344.6|1343.4|1344.2|1343|6
1640921700000|2021-12-31 03:35:00|1344|1342.8|1344|1342.8|1344|1342.8|1343.9|1342.7|10
1640922000000|2021-12-31 03:40:00|1344.1|1342.9|1344|1342.8|1344.2|1343|1343.9|1342.7|20
1640922300000|2021-12-31 03:45:00|1344.2|1343|1344.6|1343.4|1344.6|1343.4|1344.2|1343|9
1640922600000|2021-12-31 03:50:00|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.3|1343.1|16
1640922900000|2021-12-31 03:55:00|1344.5|1343.3|1344.8|1343.6|1345|1343.8|1344.5|1343.3|13
1640923200000|2021-12-31 04:00:00|1344.9|1343.7|1344.9|1343.7|1345|1343.8|1344.8|1343.6|18
1640923500000|2021-12-31 04:05:00|1345|1343.8|1344.8|1343.6|1345|1343.8|1344.8|1343.6|7
1640923800000|2021-12-31 04:10:00|1344.6|1343.4|1344|1342.8|1344.6|1343.4|1344|1342.8|30
1640924100000|2021-12-31 04:15:00|1344.1|1342.9|1344.4|1343.2|1344.5|1343.3|1344|1342.8|12
1640924400000|2021-12-31 04:20:00|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|10
1640924700000|2021-12-31 04:25:00|1345|1343.8|1344.6|1343.4|1345|1343.8|1344.6|1343.4|35
1640925000000|2021-12-31 04:30:00|1344.5|1343.3|1344.6|1343.4|1344.8|1343.6|1344.3|1343.1|28
1640925300000|2021-12-31 04:35:00|1344.8|1343.6|1344.6|1343.4|1344.8|1343.6|1344.5|1343.3|15
1640925600000|2021-12-31 04:40:00|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|6
1640925900000|2021-12-31 04:45:00|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|7
1640926200000|2021-12-31 04:50:00|1345|1343.8|1344.9|1343.7|1345|1343.8|1344.8|1343.6|6
1640926500000|2021-12-31 04:55:00|1344.8|1343.6|1344.1|1342.9|1344.8|1343.6|1344.1|1342.9|14
1640926800000|2021-12-31 05:00:00|1344|1342.8|1343.9|1342.7|1344|1342.8|1343.8|1342.6|11
1640927100000|2021-12-31 05:05:00|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|1
1640927400000|2021-12-31 05:10:00|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1343.8|1342.6|16
1640927700000|2021-12-31 05:15:00|1344.3|1343.1|1343.8|1342.6|1344.3|1343.1|1343.8|1342.6|8
1640928000000|2021-12-31 05:20:00|1343.9|1342.7|1344.3|1343.1|1344.3|1343.1|1343.9|1342.7|10
1640928300000|2021-12-31 05:25:00|1344.1|1342.9|1344.3|1343.1|1344.3|1343.1|1344.1|1342.9|15
1640928600000|2021-12-31 05:30:00|1344.8|1343.6|1345|1343.8|1345.3|1344.1|1344.8|1343.6|35
1640928900000|2021-12-31 05:35:00|1345.3|1344.1|1344.8|1343.6|1345.4|1344.2|1344.8|1343.6|17
1640929200000|2021-12-31 05:40:00|1344.9|1343.7|1344.4|1343.2|1344.9|1343.7|1344.3|1343.1|21
1640929500000|2021-12-31 05:45:00|1344.5|1343.3|1345|1343.8|1345|1343.8|1344.3|1343.1|32
1640929800000|2021-12-31 05:50:00|1345.1|1343.9|1345|1343.8|1345.3|1344.1|1344.9|1343.7|30
1640930100000|2021-12-31 05:55:00|1344.8|1343.6|1345.3|1344.1|1345.4|1344.2|1344.5|1343.3|32
1640930400000|2021-12-31 06:00:00|1345.1|1343.9|1345.3|1344.1|1345.4|1344.2|1344.6|1343.4|51
1640930700000|2021-12-31 06:05:00|1345.5|1344.3|1345.3|1344.1|1345.6|1344.4|1344.9|1343.7|27
1640931000000|2021-12-31 06:10:00|1345|1343.8|1344.5|1343.3|1345.1|1343.9|1344.5|1343.3|528
1640931300000|2021-12-31 06:15:00|1344.6|1343.4|1344.3|1343.1|1344.6|1343.4|1344|1342.8|39
1640931600000|2021-12-31 06:20:00|1344.5|1343.3|1343.8|1342.6|1344.5|1343.3|1343.8|1342.6|38
1640931900000|2021-12-31 06:25:00|1344|1342.8|1343.6|1342.4|1344.3|1343.1|1343.5|1342.3|59
1640932200000|2021-12-31 06:30:00|1343.5|1342.3|1343.8|1342.6|1344|1342.8|1343.3|1342.1|48
1640932500000|2021-12-31 06:35:00|1344|1342.8|1343.8|1342.6|1344.3|1343.1|1343.6|1342.4|46
1640932800000|2021-12-31 06:40:00|1343.9|1342.7|1344|1342.8|1344|1342.8|1343.5|1342.3|16
1640933100000|2021-12-31 06:45:00|1344.3|1343.1|1345.3|1344.1|1345.3|1344.1|1344.3|1343.1|25
1640933400000|2021-12-31 06:50:00|1345|1343.8|1344.9|1343.7|1345.3|1344.1|1344.8|1343.6|24
1640933700000|2021-12-31 06:55:00|1344.8|1343.6|1345.5|1344.3|1345.6|1344.4|1344.8|1343.6|42
1640934000000|2021-12-31 07:00:00|1345.8|1344.6|1345.3|1344.1|1345.9|1344.7|1345|1343.8|262
1640934300000|2021-12-31 07:05:00|1345.4|1344.2|1345.3|1344.1|1345.5|1344.3|1345.1|1343.9|22
1640934600000|2021-12-31 07:10:00|1345.4|1344.2|1345.5|1344.3|1346.3|1345.1|1345.4|1344.2|55
1640934900000|2021-12-31 07:15:00|1345.8|1344.6|1346.3|1345.1|1346.3|1345.1|1345.6|1344.4|59
1640935200000|2021-12-31 07:20:00|1346.2|1345|1345.8|1344.6|1346.2|1345|1345.7|1344.5|34
1640935500000|2021-12-31 07:25:00|1345.7|1344.5|1345.2|1344|1345.7|1344.5|1345|1343.8|34
1640935800000|2021-12-31 07:30:00|1345|1343.8|1344.7|1343.5|1345|1343.8|1344.4|1343.2|19
1640936100000|2021-12-31 07:35:00|1344.8|1343.6|1344.5|1343.3|1344.8|1343.6|1344.5|1343.3|16
1640936400000|2021-12-31 07:40:00|1344.7|1343.5|1344.5|1343.3|1344.9|1343.7|1344.5|1343.3|7
1640936700000|2021-12-31 07:45:00|1344.8|1343.6|1344.5|1343.3|1344.8|1343.6|1344.3|1343.1|66
1640937000000|2021-12-31 07:50:00|1344.4|1343.2|1344.3|1343.1|1344.5|1343.3|1344.3|1343.1|40
1640937300000|2021-12-31 07:55:00|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.3|1343.1|24
1640937600000|2021-12-31 08:00:00|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.5|1343.3|17
1640937900000|2021-12-31 08:05:00|1344.3|1343.1|1343.3|1342.1|1344.3|1343.1|1343.3|1342.1|233
1640938200000|2021-12-31 08:10:00|||||||||115
1640938500000|2021-12-31 08:15:00|1342.5|1341.3|1342.3|1341.1|1342.8|1341.6|1342|1340.8|62
1640938800000|2021-12-31 08:20:00|1342.2|1341|1342.2|1341|1342.5|1341.3|1342|1340.8|90
1640939100000|2021-12-31 08:25:00|1342|1340.8|1341.4|1340.2|1342.5|1341.3|1341.4|1340.2|101
1640939400000|2021-12-31 08:30:00|1341.5|1340.3|1342.4|1341.2|1342.8|1341.6|1340.8|1339.6|109
1640939700000|2021-12-31 08:35:00|1342.3|1341.1|1342.5|1341.3|1342.8|1341.6|1342|1340.8|48
1640940000000|2021-12-31 08:40:00|1342.4|1341.2|1343.2|1342|1343.3|1342.1|1342.3|1341.1|52
1640940300000|2021-12-31 08:45:00|1343|1341.8|1342.7|1341.5|1343|1341.8|1342.2|1341|76
1640940600000|2021-12-31 08:50:00|1342.8|1341.6|1342.9|1341.7|1343.3|1342.1|1342.5|1341.3|75
1640940900000|2021-12-31 08:55:00|1343|1341.8|1342.8|1341.6|1343|1341.8|1342|1340.8|27
1640941200000|2021-12-31 09:00:00|1342.9|1341.7|1342.9|1341.7|1343|1341.8|1342.3|1341.1|21
1640941500000|2021-12-31 09:05:00|1343|1341.8|1342.8|1341.6|1343.2|1342|1342.8|1341.6|6
1640941800000|2021-12-31 09:10:00|1343|1341.8|1343.4|1342.2|1343.8|1342.6|1343|1341.8|25
1640942100000|2021-12-31 09:15:00|1343.5|1342.3|1343.7|1342.5|1343.8|1342.6|1343.3|1342.1|43
1640942400000|2021-12-31 09:20:00|1343.5|1342.3|1343.7|1342.5|1343.8|1342.6|1343.3|1342.1|45
1640942700000|2021-12-31 09:25:00|1343.5|1342.3|1344.7|1343.5|1344.7|1343.5|1343.5|1342.3|25
1640943000000|2021-12-31 09:30:00|1344.5|1343.3|1345.5|1344.3|1345.8|1344.6|1344.5|1343.3|122
1640943300000|2021-12-31 09:35:00|1345.7|1344.5|1345.2|1344|1345.8|1344.6|1345|1343.8|56
1640943600000|2021-12-31 09:40:00|1345|1343.8|1345.8|1344.6|1345.8|1344.6|1345|1343.8|23
1640943900000|2021-12-31 09:45:00|1346|1344.8|1344.5|1343.3|1346|1344.8|1344.5|1343.3|22
1640944200000|2021-12-31 09:50:00|1344.7|1343.5|1344.8|1343.6|1345.7|1344.5|1344.5|1343.3|64
1640944500000|2021-12-31 09:55:00|1344.7|1343.5|1345.2|1344|1345.3|1344.1|1344.5|1343.3|12
1640944800000|2021-12-31 10:00:00|1345|1343.8|1344.8|1343.6|1345|1343.8|1344.5|1343.3|43
1640945100000|2021-12-31 10:05:00|1344.7|1343.5|1344.9|1343.7|1345.3|1344.1|1344.7|1343.5|42
1640945400000|2021-12-31 10:10:00|1344.8|1343.6|1344.9|1343.7|1345|1343.8|1344.5|1343.3|24
1640945700000|2021-12-31 10:15:00|1344.8|1343.6|1344.3|1343.1|1345|1343.8|1344.3|1343.1|32
1640946000000|2021-12-31 10:20:00|1344.5|1343.3|1344.9|1343.7|1345|1343.8|1344.3|1343.1|35
1640946300000|2021-12-31 10:25:00|1345|1343.8|1345.2|1344|1345.3|1344.1|1344.8|1343.6|24
1640946600000|2021-12-31 10:30:00|1345.3|1344.1|1345|1343.8|1345.3|1344.1|1344.8|1343.6|24
1640946900000|2021-12-31 10:35:00|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.8|1343.6|17
1640947200000|2021-12-31 10:40:00|1344.8|1343.6|1344.9|1343.7|1345|1343.8|1344.3|1343.1|85
1640947500000|2021-12-31 10:45:00|1344.8|1343.6|1344.3|1343.1|1344.9|1343.7|1344|1342.8|22
1640947800000|2021-12-31 10:50:00|1344.4|1343.2|1344.3|1343.1|1344.6|1343.4|1344.1|1342.9|10
1640948100000|2021-12-31 10:55:00|1344.4|1343.2|1344.7|1343.5|1344.8|1343.6|1344.3|1343.1|24
1640948400000|2021-12-31 11:00:00|1344.6|1343.4|1344.1|1342.9|1344.7|1343.5|1344|1342.8|17
1640948700000|2021-12-31 11:05:00|1344|1342.8|1344.3|1343.1|1344.3|1343.1|1344|1342.8|13
1640949000000|2021-12-31 11:10:00|1344|1342.8|1344.8|1343.6|1344.8|1343.6|1343.8|1342.6|40
1640949300000|2021-12-31 11:15:00|1344.6|1343.4|1344.1|1342.9|1344.7|1343.5|1344.1|1342.9|37
1640949600000|2021-12-31 11:20:00|1344|1342.8|1342.9|1341.7|1344.3|1343.1|1342.8|1341.6|55
1640949900000|2021-12-31 11:25:00|1343|1341.8|1342|1340.8|1343.1|1341.9|1341.9|1340.7|40
1640950200000|2021-12-31 11:30:00|1341.9|1340.7|1341.8|1340.6|1342.1|1340.9|1341.5|1340.3|100
1640950500000|2021-12-31 11:35:00|1342|1340.8|1341.8|1340.6|1342|1340.8|1341.5|1340.3|42
1640950800000|2021-12-31 11:40:00|1342.1|1340.9|1341.7|1340.5|1342.1|1340.9|1341.6|1340.4|14
1640951100000|2021-12-31 11:45:00|1341.8|1340.6|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|7
1640951400000|2021-12-31 11:50:00|1342.5|1341.3|1342.9|1341.7|1343.4|1342.2|1342.5|1341.3|30
1640951700000|2021-12-31 11:55:00|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.3|1341.1|25
1640952000000|2021-12-31 12:00:00|1342.8|1341.6|1341.6|1340.4|1343.1|1341.9|1341.6|1340.4|28
1640952300000|2021-12-31 12:05:00|1341.8|1340.6|1342.1|1340.9|1342.1|1340.9|1341.6|1340.4|36
1640952600000|2021-12-31 12:10:00|1342.3|1341.1|1340.9|1339.7|1342.7|1341.5|1340.9|1339.7|39
1640952900000|2021-12-31 12:15:00|1340.8|1339.6|1342.3|1341.1|1342.3|1341.1|1340.8|1339.6|17
1640953200000|2021-12-31 12:20:00|1342.2|1341|1342.2|1341|1342.3|1341.1|1341.9|1340.7|6
1640953500000|2021-12-31 12:25:00|1342.3|1341.1|1341.1|1339.9|1342.3|1341.1|1340.9|1339.7|23
1640953800000|2021-12-31 12:30:00|1340.8|1339.6|1340.1|1338.9|1341.3|1340.1|1339.9|1338.7|75
1640954100000|2021-12-31 12:35:00|1340.3|1339.1|1340.7|1339.5|1340.9|1339.7|1339.8|1338.6|63
1640954400000|2021-12-31 12:40:00|1340.6|1339.4|1340.6|1339.4|1340.8|1339.6|1340.3|1339.1|66
1640954700000|2021-12-31 12:45:00|1340.4|1339.2|1340.8|1339.6|1341.1|1339.9|1340.3|1339.1|72
1640955000000|2021-12-31 12:50:00|1340.9|1339.7|1341.3|1340.1|1341.4|1340.2|1340.3|1339.1|41
1640955300000|2021-12-31 12:55:00|1341.6|1340.4|1340.9|1339.7|1341.6|1340.4|1340.6|1339.4|34
1640955600000|2021-12-31 13:00:00|1340.8|1339.6|1341.7|1340.5|1341.9|1340.7|1340.8|1339.6|41
1640955900000|2021-12-31 13:05:00|1341.8|1340.6|1342.8|1341.6|1342.8|1341.6|1341.6|1340.4|59
1640956200000|2021-12-31 13:10:00|1342.7|1341.5|1341.7|1340.5|1342.8|1341.6|1341.6|1340.4|96
1640956500000|2021-12-31 13:15:00|1341.6|1340.4|1340.9|1339.7|1341.8|1340.6|1340.8|1339.6|48
1640956800000|2021-12-31 13:20:00|1340.8|1339.6|1341.3|1340.1|1341.3|1340.1|1340.7|1339.5|28
1640957100000|2021-12-31 13:25:00|1341.6|1340.4|1341.3|1340.1|1342.1|1340.9|1341.1|1339.9|85
1640957400000|2021-12-31 13:30:00|1341.1|1339.9|1341.6|1340.4|1342.1|1340.9|1341.1|1339.9|62
1640957700000|2021-12-31 13:35:00|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.6|1340.4|80
1640958000000|2021-12-31 13:40:00|1341.7|1340.5|1341.7|1340.5|1341.8|1340.6|1341.6|1340.4|190
1640961000000|2021-12-31 14:30:00|1340.9|1339.7|1349.1|1347.9|1349.3|1348.1|1340.8|1339.6|1946
1640961300000|2021-12-31 14:35:00|1349.6|1348.4|1345.9|1344.7|1349.8|1348.6|1345.1|1343.9|1238
1640961600000|2021-12-31 14:40:00|1346.1|1344.9|1347.1|1345.9|1347.6|1346.4|1345.6|1344.4|895
1640961900000|2021-12-31 14:45:00|1347.2|1346|1346.1|1344.9|1347.3|1346.1|1345.6|1344.4|977
1640962200000|2021-12-31 14:50:00|1346.3|1345.1|1346.8|1345.6|1347.3|1346.1|1345.6|1344.4|465
1640962500000|2021-12-31 14:55:00|1346.6|1345.4|1347.6|1346.4|1348.1|1346.9|1346.6|1345.4|824
1640962800000|2021-12-31 15:00:00|1347.8|1346.6|1348.8|1347.6|1349.1|1347.9|1347.8|1346.6|652
1640963100000|2021-12-31 15:05:00|1348.6|1347.4|1348.3|1347.1|1349.1|1347.9|1347.8|1346.6|529
1640963400000|2021-12-31 15:10:00|1348.6|1347.4|1346.6|1345.4|1348.8|1347.6|1346.1|1344.9|880
1640963700000|2021-12-31 15:15:00|1346.8|1345.6|1346.1|1344.9|1346.8|1345.6|1345.1|1343.9|498
1640964000000|2021-12-31 15:20:00|1345.8|1344.6|1346.7|1345.5|1347.1|1345.9|1345.3|1344.1|324
1640964300000|2021-12-31 15:25:00|1346.8|1345.6|1347.1|1345.9|1347.1|1345.9|1346.3|1345.1|275
1640964600000|2021-12-31 15:30:00|1347.3|1346.1|1345.8|1344.6|1347.4|1346.2|1345.8|1344.6|326
1640964900000|2021-12-31 15:35:00|1345.6|1344.4|1344.5|1343.3|1345.7|1344.5|1342.8|1341.6|695
1640965200000|2021-12-31 15:40:00|1344.6|1343.4|1343.7|1342.5|1345.2|1344|1343.7|1342.5|483
1640965500000|2021-12-31 15:45:00|1343.8|1342.6|1344.3|1343.1|1345.3|1344.1|1343.1|1341.9|313
1640965800000|2021-12-31 15:50:00|1344.1|1342.9|1344.6|1343.4|1344.8|1343.6|1343.3|1342.1|199
1640966100000|2021-12-31 15:55:00|1344.7|1343.5|1344.8|1343.6|1345.5|1344.3|1344.6|1343.4|171
1640966400000|2021-12-31 16:00:00|1345.1|1343.9|1344.8|1343.6|1345.3|1344.1|1344.6|1343.4|232
1640966700000|2021-12-31 16:05:00|1344.6|1343.4|1346.2|1345|1346.3|1345.1|1344.6|1343.4|251
1640967000000|2021-12-31 16:10:00|1346.1|1344.9|1346.8|1345.6|1346.8|1345.6|1345.8|1344.6|166
1640967300000|2021-12-31 16:15:00|1347.1|1345.9|1347.7|1346.5|1348.1|1346.9|1346.8|1345.6|200
1640967600000|2021-12-31 16:20:00|1347.8|1346.6|1346.8|1345.6|1347.8|1346.6|1346.6|1345.4|202
1640967900000|2021-12-31 16:25:00|1346.9|1345.7|1346.2|1345|1347.6|1346.4|1345.9|1344.7|222
1640968200000|2021-12-31 16:30:00|1346.1|1344.9|1344.7|1343.5|1346.1|1344.9|1344.6|1343.4|198
1640968500000|2021-12-31 16:35:00|1344.8|1343.6|1343.3|1342.1|1345.1|1343.9|1343.3|1342.1|202
1640968800000|2021-12-31 16:40:00|1343.4|1342.2|1343.4|1342.2|1343.9|1342.7|1343.3|1342.1|187
1640969100000|2021-12-31 16:45:00|1343.6|1342.4|1344.2|1343|1344.6|1343.4|1343.3|1342.1|176
1640969400000|2021-12-31 16:50:00|1344.1|1342.9|1344.7|1343.5|1344.7|1343.5|1344.1|1342.9|126
1640969700000|2021-12-31 16:55:00|1344.8|1343.6|1344.8|1343.6|1345.3|1344.1|1344.7|1343.5|169
1640970000000|2021-12-31 17:00:00|1344.6|1343.4|1344.8|1343.6|1345.4|1344.2|1344.6|1343.4|325
1640970300000|2021-12-31 17:05:00|1345.1|1343.9|1342.8|1341.6|1345.1|1343.9|1342.8|1341.6|291
1640970600000|2021-12-31 17:10:00|1343.2|1342|1343.6|1342.4|1343.8|1342.6|1342.6|1341.4|278
1640970900000|2021-12-31 17:15:00|1343.8|1342.6|1342.3|1341.1|1344.3|1343.1|1342.1|1340.9|230
1640971200000|2021-12-31 17:20:00|1342.6|1341.4|1342.6|1341.4|1343.1|1341.9|1342.3|1341.1|209
1640971500000|2021-12-31 17:25:00|1342.8|1341.6|1341.1|1339.9|1343.1|1341.9|1340.8|1339.6|315
1640971800000|2021-12-31 17:30:00|1340.8|1339.6|1340.4|1339.2|1341.6|1340.4|1339.8|1338.6|354
1640972100000|2021-12-31 17:35:00|1340.6|1339.4|1339.1|1337.9|1340.8|1339.6|1339|1337.8|285
1640972400000|2021-12-31 17:40:00|1338.8|1337.6|1340.9|1339.7|1341.1|1339.9|1338.8|1337.6|375
1640972700000|2021-12-31 17:45:00|1341.1|1339.9|1340.1|1338.9|1341.1|1339.9|1339.6|1338.4|217
1640973000000|2021-12-31 17:50:00|1339.8|1338.6|1339.3|1338.1|1340.8|1339.6|1339.3|1338.1|247
1640973300000|2021-12-31 17:55:00|1339.6|1338.4|1340.8|1339.6|1341.1|1339.9|1339.1|1337.9|240
1640973600000|2021-12-31 18:00:00|1340.6|1339.4|1340.3|1339.1|1341.3|1340.1|1340.3|1339.1|324
1640973900000|2021-12-31 18:05:00|1340.2|1339|1340.6|1339.4|1340.8|1339.6|1339.6|1338.4|201
1640974200000|2021-12-31 18:10:00|1340.8|1339.6|1341.6|1340.4|1342.1|1340.9|1340.8|1339.6|144
1640974500000|2021-12-31 18:15:00|1341.8|1340.6|1343.1|1341.9|1343.1|1341.9|1341.8|1340.6|348
1640974800000|2021-12-31 18:20:00|1343|1341.8|1341.1|1339.9|1343|1341.8|1341.1|1339.9|219
1640975100000|2021-12-31 18:25:00|1341.2|1340|1342.6|1341.4|1343.1|1341.9|1341.1|1339.9|173
1640975400000|2021-12-31 18:30:00|1342.8|1341.6|1342.6|1341.4|1342.8|1341.6|1341.6|1340.4|216
1640975700000|2021-12-31 18:35:00|1342.1|1340.9|1342.6|1341.4|1342.6|1341.4|1341.8|1340.6|162
1640976000000|2021-12-31 18:40:00|1342.5|1341.3|1342.1|1340.9|1343.1|1341.9|1341.8|1340.6|198
1640976300000|2021-12-31 18:45:00|1342.2|1341|1341.8|1340.6|1342.2|1341|1340.8|1339.6|261
1640976600000|2021-12-31 18:50:00|1341.6|1340.4|1340.6|1339.4|1341.9|1340.7|1340.3|1339.1|253
1640976900000|2021-12-31 18:55:00|1340.5|1339.3|1341|1339.8|1341.8|1340.6|1339.6|1338.4|292
1640977200000|2021-12-31 19:00:00|1341.1|1339.9|1341.1|1339.9|1341.8|1340.6|1340.4|1339.2|456
1640977500000|2021-12-31 19:05:00|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1340.1|1338.9|442
1640977800000|2021-12-31 19:10:00|1340.8|1339.6|1341.1|1339.9|1342.1|1340.9|1339.8|1338.6|2179
1640978100000|2021-12-31 19:15:00|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1340|1338.8|435
1641171600000|2022-01-03 01:00:00|1352|1350.8|1351.2|1350|1354.2|1353|1350.5|1349.3|1147
1641171900000|2022-01-03 01:05:00|1351.4|1350.2|1353|1351.8|1353.7|1352.5|1351|1349.8|492
1641172200000|2022-01-03 01:10:00|1352.8|1351.6|1352.2|1351|1352.8|1351.6|1351.7|1350.5|403
1641172500000|2022-01-03 01:15:00|1352.5|1351.3|1353.7|1352.5|1353.7|1352.5|1351.5|1350.3|273
1641172800000|2022-01-03 01:20:00|1353.6|1352.4|1356.2|1355|1356.2|1355|1353.5|1352.3|565
1641173100000|2022-01-03 01:25:00|1357|1355.8|1358.2|1357|1358.2|1357|1357|1355.8|468
1641173400000|2022-01-03 01:30:00|1358.1|1356.9|1358.7|1357.5|1359|1357.8|1358|1356.8|307
1641173700000|2022-01-03 01:35:00|1358.5|1357.3|1357|1355.8|1358.7|1357.5|1356.7|1355.5|156
1641174000000|2022-01-03 01:40:00|1356.8|1355.6|1356.8|1355.6|1357.2|1356|1356.5|1355.3|104
1641174300000|2022-01-03 01:45:00|1356.9|1355.7|1357|1355.8|1357|1355.8|1356|1354.8|164
1641174600000|2022-01-03 01:50:00|1357.2|1356|1357.7|1356.5|1358|1356.8|1357.2|1356|56
1641174900000|2022-01-03 01:55:00|1357.8|1356.6|1358|1356.8|1358.2|1357|1357.3|1356.1|102
1641175200000|2022-01-03 02:00:00|1358.1|1356.9|1359.9|1358.7|1359.9|1358.7|1358.1|1356.9|126
1641175500000|2022-01-03 02:05:00|1359.8|1358.6|1359.2|1358|1360|1358.8|1359.2|1358|105
1641175800000|2022-01-03 02:10:00|1359.3|1358.1|1359|1357.8|1359.5|1358.3|1358.7|1357.5|66
1641176100000|2022-01-03 02:15:00|1358.8|1357.6|1358|1356.8|1358.8|1357.6|1358|1356.8|150
1641176400000|2022-01-03 02:20:00|1358.1|1356.9|1359|1357.8|1359.2|1358|1358|1356.8|104
1641176700000|2022-01-03 02:25:00|1359.1|1357.9|1358.1|1356.9|1359.1|1357.9|1358|1356.8|32
1641177000000|2022-01-03 02:30:00|1358.2|1357|1357.7|1356.5|1358.2|1357|1357.7|1356.5|83
1641177300000|2022-01-03 02:35:00|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1357.7|1356.5|30
1641177600000|2022-01-03 02:40:00|1358|1356.8|1358.1|1356.9|1358.2|1357|1358|1356.8|22
1641177900000|2022-01-03 02:45:00|1358.2|1357|1358|1356.8|1358.2|1357|1358|1356.8|15
1641178200000|2022-01-03 02:50:00|1357.9|1356.7|1357.7|1356.5|1358|1356.8|1357.7|1356.5|16
1641178500000|2022-01-03 02:55:00|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.7|1356.5|12
1641178800000|2022-01-03 03:00:00|1358.2|1357|1358.5|1357.3|1358.5|1357.3|1358|1356.8|19
1641179100000|2022-01-03 03:05:00|1358.6|1357.4|1358.2|1357|1358.7|1357.5|1358.2|1357|29
1641179400000|2022-01-03 03:10:00|1358.3|1357.1|1358.1|1356.9|1358.3|1357.1|1358|1356.8|84
1641179700000|2022-01-03 03:15:00|1358|1356.8|1358.7|1357.5|1358.9|1357.7|1358|1356.8|68
1641180000000|2022-01-03 03:20:00|1358.9|1357.7|1358.9|1357.7|1359.2|1358|1358.7|1357.5|46
1641180300000|2022-01-03 03:25:00|1358.8|1357.6|1360|1358.8|1360|1358.8|1358.7|1357.5|52
1641180600000|2022-01-03 03:30:00|1359.7|1358.5|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|27
1641180900000|2022-01-03 03:35:00|1359.5|1358.3|1359.6|1358.4|1359.7|1358.5|1359.2|1358|66
1641181200000|2022-01-03 03:40:00|1359.7|1358.5|1360|1358.8|1360|1358.8|1359.5|1358.3|20
1641181500000|2022-01-03 03:45:00|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1359.9|1358.7|34
1641181800000|2022-01-03 03:50:00|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|25
1641182100000|2022-01-03 03:55:00|1360|1358.8|1360.5|1359.3|1360.5|1359.3|1359.9|1358.7|50
1641182400000|2022-01-03 04:00:00|1360.6|1359.4|1362|1360.8|1362.2|1361|1360.6|1359.4|258
1641182700000|2022-01-03 04:05:00|1362.2|1361|1362.2|1361|1362.2|1361|1362|1360.8|31
1641183000000|2022-01-03 04:10:00|1362.1|1360.9|1362.8|1361.6|1362.9|1361.7|1362.1|1360.9|99
1641183300000|2022-01-03 04:15:00|1362.9|1361.7|1364|1362.8|1364.2|1363|1362.8|1361.6|200
1641183600000|2022-01-03 04:20:00|1363.7|1362.5|1363.8|1362.6|1364.2|1363|1363.7|1362.5|56
1641183900000|2022-01-03 04:25:00|1363.7|1362.5|1363.2|1362|1363.7|1362.5|1363.2|1362|55
1641184200000|2022-01-03 04:30:00|1363.3|1362.1|1363.1|1361.9|1363.3|1362.1|1363|1361.8|15
1641184500000|2022-01-03 04:35:00|1363|1361.8|1362.5|1361.3|1363|1361.8|1362.5|1361.3|51
1641184800000|2022-01-03 04:40:00|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.5|1360.3|55
1641185100000|2022-01-03 04:45:00|1362|1360.8|1361.5|1360.3|1362|1360.8|1361.5|1360.3|13
1641185400000|2022-01-03 04:50:00|1361.2|1360|1361|1359.8|1361.2|1360|1361|1359.8|20
1641185700000|2022-01-03 04:55:00|1361.2|1360|1361.7|1360.5|1361.7|1360.5|1361.1|1359.9|29
1641186000000|2022-01-03 05:00:00|1362|1360.8|1362.8|1361.6|1362.8|1361.6|1362|1360.8|53
1641186300000|2022-01-03 05:05:00|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.5|1361.3|22
1641186600000|2022-01-03 05:10:00|1363|1361.8|1363|1361.8|1363|1361.8|1362.7|1361.5|9
1641186900000|2022-01-03 05:15:00|1362.8|1361.6|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|0
1641187200000|2022-01-03 05:20:00|1362.5|1361.3|1362.2|1361|1362.5|1361.3|1362.2|1361|21
1641187500000|2022-01-03 05:25:00|1362.3|1361.1|1362.2|1361|1362.6|1361.4|1362.2|1361|12
1641187800000|2022-01-03 05:30:00|1362.1|1360.9|1361.8|1360.6|1362.1|1360.9|1361.7|1360.5|20
1641188100000|2022-01-03 05:35:00|1361.7|1360.5|1362|1360.8|1362.2|1361|1361.7|1360.5|19
1641188400000|2022-01-03 05:40:00|1362.2|1361|1362.7|1361.5|1362.7|1361.5|1362.2|1361|45
1641188700000|2022-01-03 05:45:00|1362.5|1361.3|1362.1|1360.9|1362.5|1361.3|1362.1|1360.9|6
1641189000000|2022-01-03 05:50:00|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|25
1641189300000|2022-01-03 05:55:00|1362.1|1360.9|1362.2|1361|1362.5|1361.3|1362.1|1360.9|13
1641189600000|2022-01-03 06:00:00|1362.1|1360.9|1362.2|1361|1362.4|1361.2|1362|1360.8|5
1641189900000|2022-01-03 06:05:00|1362.7|1361.5|1363|1361.8|1363.5|1362.3|1362.7|1361.5|34
1641190200000|2022-01-03 06:10:00|1362.7|1361.5|1362.5|1361.3|1362.8|1361.6|1362.2|1361|47
1641190500000|2022-01-03 06:15:00|1362.3|1361.1|1362.2|1361|1362.5|1361.3|1362.2|1361|36
1641190800000|2022-01-03 06:20:00|1362|1360.8|1361.2|1360|1362|1360.8|1361.2|1360|43
1641191100000|2022-01-03 06:25:00|1361.3|1360.1|1361.7|1360.5|1361.9|1360.7|1361.3|1360.1|26
1641191400000|2022-01-03 06:30:00|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.2|1360|8
1641191700000|2022-01-03 06:35:00|1361.3|1360.1|1361.5|1360.3|1361.7|1360.5|1361.2|1360|19
1641192000000|2022-01-03 06:40:00|1361.7|1360.5|1361.5|1360.3|1361.7|1360.5|1361.2|1360|42
1641192300000|2022-01-03 06:45:00|1361.7|1360.5|1362.2|1361|1362.2|1361|1361.5|1360.3|14
1641192600000|2022-01-03 06:50:00|1362.1|1360.9|1362.7|1361.5|1362.7|1361.5|1362|1360.8|22
1641192900000|2022-01-03 06:55:00|1362.6|1361.4|1362.5|1361.3|1362.6|1361.4|1362.4|1361.2|5
1641193200000|2022-01-03 07:00:00|1362.2|1361|1362.5|1361.3|1362.5|1361.3|1361.8|1360.6|12
1641193500000|2022-01-03 07:05:00|1362.4|1361.2|1362.5|1361.3|1362.7|1361.5|1362.2|1361|26
1641193800000|2022-01-03 07:10:00|1362.3|1361.1|1362.6|1361.4|1362.7|1361.5|1362.3|1361.1|9
1641194100000|2022-01-03 07:15:00|1362.7|1361.5|1362.8|1361.6|1362.9|1361.7|1362.6|1361.4|11
1641194400000|2022-01-03 07:20:00|1362.7|1361.5|1362.8|1361.6|1363|1361.8|1362.7|1361.5|6
1641194700000|2022-01-03 07:25:00|1362.7|1361.5|1363|1361.8|1363|1361.8|1362.7|1361.5|22
1641195000000|2022-01-03 07:30:00|1362.8|1361.6|1362.8|1361.6|1362.9|1361.7|1362.5|1361.3|20
1641195300000|2022-01-03 07:35:00|1362.7|1361.5|1362.4|1361.2|1362.7|1361.5|1362.2|1361|8
1641195600000|2022-01-03 07:40:00|1362.2|1361|1362.1|1360.9|1362.3|1361.1|1362|1360.8|14
1641195900000|2022-01-03 07:45:00|1362|1360.8|1362|1360.8|1362.2|1361|1361.8|1360.6|21
1641196200000|2022-01-03 07:50:00|1361.9|1360.7|1362.1|1360.9|1362.1|1360.9|1361.7|1360.5|13
1641196500000|2022-01-03 07:55:00|1362.2|1361|1362.7|1361.5|1362.7|1361.5|1362.2|1361|6
1641196800000|2022-01-03 08:00:00|1362.6|1361.4|1363.1|1361.9|1363.2|1362|1362.5|1361.3|38
1641197100000|2022-01-03 08:05:00|1363|1361.8|1363.5|1362.3|1363.7|1362.5|1362.8|1361.6|59
1641197400000|2022-01-03 08:10:00|1363.6|1362.4|1363.5|1362.3|1363.7|1362.5|1363|1361.8|23
1641197700000|2022-01-03 08:15:00|1363.6|1362.4|1363.5|1362.3|1363.7|1362.5|1363.2|1362|22
1641198000000|2022-01-03 08:20:00|1363.4|1362.2|1362.2|1361|1363.5|1362.3|1362.2|1361|32
1641198300000|2022-01-03 08:25:00|1362.4|1361.2|1362.2|1361|1362.5|1361.3|1362.2|1361|30
1641198600000|2022-01-03 08:30:00|1362|1360.8|1361.8|1360.6|1362.1|1360.9|1361.7|1360.5|50
1641198900000|2022-01-03 08:35:00|1361.7|1360.5|1360.3|1359.1|1362|1360.8|1360.2|1359|157
1641199200000|2022-01-03 08:40:00|1360.5|1359.3|1359.5|1358.3|1361|1359.8|1359.3|1358.1|114
1641199500000|2022-01-03 08:45:00|1359.6|1358.4|1359.5|1358.3|1360|1358.8|1359.5|1358.3|45
1641199800000|2022-01-03 08:50:00|1359.6|1358.4|1359.9|1358.7|1360|1358.8|1359.2|1358|22
1641200100000|2022-01-03 08:55:00|1359.7|1358.5|1360|1358.8|1360|1358.8|1359.5|1358.3|13
1641200400000|2022-01-03 09:00:00|1359.9|1358.7|1359.5|1358.3|1360|1358.8|1359.2|1358|28
1641200700000|2022-01-03 09:05:00|||||||||12
1641201000000|2022-01-03 09:10:00|1359.3|1358.1|1359.5|1358.3|1359.5|1358.3|1359.3|1358.1|19
1641201300000|2022-01-03 09:15:00|1360|1358.8|1361|1359.8|1361|1359.8|1359.8|1358.6|68
1641201600000|2022-01-03 09:20:00|1360.5|1359.3|1360.5|1359.3|1361|1359.8|1360.5|1359.3|26
1641201900000|2022-01-03 09:25:00|1360.6|1359.4|1360.1|1358.9|1360.7|1359.5|1360.1|1358.9|22
1641202200000|2022-01-03 09:30:00|1360.2|1359|1361|1359.8|1361|1359.8|1360.1|1358.9|14
1641202500000|2022-01-03 09:35:00|1361.2|1360|1360.5|1359.3|1361.2|1360|1360.5|1359.3|26
1641202800000|2022-01-03 09:40:00|1360.6|1359.4|1360.4|1359.2|1360.7|1359.5|1360|1358.8|16
1641203100000|2022-01-03 09:45:00|1360.5|1359.3|1360.7|1359.5|1361|1359.8|1360.3|1359.1|59
1641203400000|2022-01-03 09:50:00|1360.9|1359.7|1361|1359.8|1361.4|1360.2|1360.7|1359.5|29
1641203700000|2022-01-03 09:55:00|1360.7|1359.5|1361.5|1360.3|1361.5|1360.3|1360.7|1359.5|29
1641204000000|2022-01-03 10:00:00|1361.4|1360.2|1361.7|1360.5|1362|1360.8|1361.4|1360.2|50
1641204300000|2022-01-03 10:05:00|1361.6|1360.4|1361.5|1360.3|1361.8|1360.6|1361.3|1360.1|30
1641204600000|2022-01-03 10:10:00|1361.8|1360.6|1362.7|1361.5|1362.7|1361.5|1361.8|1360.6|67
1641204900000|2022-01-03 10:15:00|1362.6|1361.4|1362.5|1361.3|1363.3|1362.1|1362.5|1361.3|63
1641205200000|2022-01-03 10:20:00|1362.6|1361.4|1362.6|1361.4|1363.4|1362.2|1362.3|1361.1|63
1641205500000|2022-01-03 10:25:00|1362.5|1361.3|1363|1361.8|1363.3|1362.1|1362.5|1361.3|33
1641205800000|2022-01-03 10:30:00|1363.1|1361.9|1362.5|1361.3|1363.1|1361.9|1362.5|1361.3|26
1641206100000|2022-01-03 10:35:00|1362.8|1361.6|1362.9|1361.7|1363|1361.8|1362.5|1361.3|18
1641206400000|2022-01-03 10:40:00|1362.8|1361.6|1363.1|1361.9|1363.1|1361.9|1362.5|1361.3|13
1641206700000|2022-01-03 10:45:00|1363|1361.8|1363.3|1362.1|1363.4|1362.2|1363|1361.8|26
1641207000000|2022-01-03 10:50:00|1363.1|1361.9|1363.3|1362.1|1363.5|1362.3|1363|1361.8|25
1641207300000|2022-01-03 10:55:00|1363.5|1362.3|1363.4|1362.2|1363.5|1362.3|1363.3|1362.1|11
1641207600000|2022-01-03 11:00:00|1363.3|1362.1|1363.9|1362.7|1365|1363.8|1363.3|1362.1|61
1641207900000|2022-01-03 11:05:00|1363.8|1362.6|1362.5|1361.3|1364.1|1362.9|1362.3|1361.1|76
1641208200000|2022-01-03 11:10:00|1362.4|1361.2|1361|1359.8|1362.4|1361.2|1361|1359.8|49
1641208500000|2022-01-03 11:15:00|1361.3|1360.1|1361.3|1360.1|1361.4|1360.2|1360.8|1359.6|26
1641208800000|2022-01-03 11:20:00|1361.2|1360|1361.3|1360.1|1361.8|1360.6|1360.8|1359.6|40
1641209100000|2022-01-03 11:25:00|1361.4|1360.2|1362.9|1361.7|1362.9|1361.7|1361.4|1360.2|62
1641209400000|2022-01-03 11:30:00|1362.8|1361.6|1362.5|1361.3|1363|1361.8|1362.5|1361.3|15
1641209700000|2022-01-03 11:35:00|1362.3|1361.1|1362.8|1361.6|1363|1361.8|1361.7|1360.5|65
1641210000000|2022-01-03 11:40:00|1362.9|1361.7|1361.9|1360.7|1362.9|1361.7|1361.7|1360.5|137
1641210300000|2022-01-03 11:45:00|1362|1360.8|1361.5|1360.3|1362|1360.8|1360.8|1359.6|159
1641210600000|2022-01-03 11:50:00|1361.4|1360.2|1362.3|1361.1|1362.4|1361.2|1361.3|1360.1|34
1641210900000|2022-01-03 11:55:00|1362.2|1361|1362.3|1361.1|1362.7|1361.5|1362|1360.8|21
1641211200000|2022-01-03 12:00:00|1362.2|1361|1362.6|1361.4|1362.9|1361.7|1362|1360.8|272
1641211500000|2022-01-03 12:05:00|1362.5|1361.3|1362.8|1361.6|1363|1361.8|1362.5|1361.3|19
1641211800000|2022-01-03 12:10:00|1363|1361.8|1362.3|1361.1|1363|1361.8|1362.3|1361.1|40
1641212100000|2022-01-03 12:15:00|1362.4|1361.2|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|43
1641212400000|2022-01-03 12:20:00|1362|1360.8|1362.9|1361.7|1363|1361.8|1362|1360.8|51
1641212700000|2022-01-03 12:25:00|1362.8|1361.6|1362.8|1361.6|1363|1361.8|1362.4|1361.2|44
1641213000000|2022-01-03 12:30:00|1362.9|1361.7|1363|1361.8|1363.3|1362.1|1362.8|1361.6|82
1641213300000|2022-01-03 12:35:00|1363.1|1361.9|1363.4|1362.2|1364|1362.8|1363.1|1361.9|117
1641213600000|2022-01-03 12:40:00|1363.5|1362.3|1365|1363.8|1365|1363.8|1363.4|1362.2|78
1641213900000|2022-01-03 12:45:00|1365.1|1363.9|1366|1364.8|1366|1364.8|1364.8|1363.6|243
1641214200000|2022-01-03 12:50:00|1365.9|1364.7|1365|1363.8|1366.3|1365.1|1365|1363.8|204
1641214500000|2022-01-03 12:55:00|1364.9|1363.7|1363.9|1362.7|1365|1363.8|1363.6|1362.4|122
1641214800000|2022-01-03 13:00:00|1364|1362.8|1363.6|1362.4|1364.5|1363.3|1363.3|1362.1|176
1641215100000|2022-01-03 13:05:00|1363.8|1362.6|1364|1362.8|1364.9|1363.7|1363.4|1362.2|376
1641215400000|2022-01-03 13:10:00|1364.1|1362.9|1362.6|1361.4|1364.4|1363.2|1362.4|1361.2|324
1641215700000|2022-01-03 13:15:00|1362.5|1361.3|1360.9|1359.7|1362.5|1361.3|1359.9|1358.7|401
1641216000000|2022-01-03 13:20:00|1361|1359.8|1360.5|1359.3|1361.3|1360.1|1360.5|1359.3|102
1641216300000|2022-01-03 13:25:00|1360.8|1359.6|1361.9|1360.7|1362|1360.8|1360.3|1359.1|121
1641216600000|2022-01-03 13:30:00|1361.8|1360.6|1361.8|1360.6|1362.5|1361.3|1361.3|1360.1|110
1641216900000|2022-01-03 13:35:00|1361.6|1360.4|1361.3|1360.1|1361.8|1360.6|1360.5|1359.3|125
1641217200000|2022-01-03 13:40:00|1361|1359.8|1361|1359.8|1361.9|1360.7|1360.3|1359.1|120
1641220200000|2022-01-03 14:30:00|1360|1358.8|1361|1359.8|1361|1359.8|1355.5|1354.3|2457
1641220500000|2022-01-03 14:35:00|1361.3|1360.1|1363|1361.8|1363.3|1362.1|1361|1359.8|1484
1641220800000|2022-01-03 14:40:00|1363.2|1362|1368.3|1367.1|1368.6|1367.4|1362.3|1361.1|1427
1641221100000|2022-01-03 14:45:00|1367.8|1366.6|1368|1366.8|1370.1|1368.9|1367.8|1366.6|1273
1641221400000|2022-01-03 14:50:00|1368.2|1367|1368.3|1367.1|1369|1367.8|1366.8|1365.6|1136
1641221700000|2022-01-03 14:55:00|1368.4|1367.2|1368.7|1367.5|1369|1367.8|1367.3|1366.1|1072
1641222000000|2022-01-03 15:00:00|1368.8|1367.6|1367|1365.8|1369.8|1368.6|1366.9|1365.7|1141
1641222300000|2022-01-03 15:05:00|1367.3|1366.1|1364.5|1363.3|1367.3|1366.1|1363.5|1362.3|1148
1641222600000|2022-01-03 15:10:00|1364.3|1363.1|1363.9|1362.7|1365.5|1364.3|1363|1361.8|910
1641222900000|2022-01-03 15:15:00|1364|1362.8|1359.5|1358.3|1364|1362.8|1359.3|1358.1|1023
1641223200000|2022-01-03 15:20:00|1359.6|1358.4|1363|1361.8|1363|1361.8|1359|1357.8|834
1641223500000|2022-01-03 15:25:00|1362.9|1361.7|1362.6|1361.4|1363.8|1362.6|1361.3|1360.1|721
1641223800000|2022-01-03 15:30:00|1362.7|1361.5|1361.3|1360.1|1362.7|1361.5|1360.6|1359.4|440
1641224100000|2022-01-03 15:35:00|1361.6|1360.4|1359.6|1358.4|1361.8|1360.6|1359.3|1358.1|344
1641224400000|2022-01-03 15:40:00|1359.7|1358.5|1359.1|1357.9|1360.8|1359.6|1358.8|1357.6|490
1641224700000|2022-01-03 15:45:00|1358.8|1357.6|1356.3|1355.1|1359.1|1357.9|1354.6|1353.4|1022
1641225000000|2022-01-03 15:50:00|1356.1|1354.9|1357.2|1356|1357.3|1356.1|1354.8|1353.6|1144
1641225300000|2022-01-03 15:55:00|1357.1|1355.9|1354.6|1353.4|1357.1|1355.9|1354.3|1353.1|595
1641225600000|2022-01-03 16:00:00|1354.4|1353.2|1353.3|1352.1|1354.4|1353.2|1349.8|1348.6|1274
1641225900000|2022-01-03 16:05:00|1353.2|1352|1351.6|1350.4|1353.2|1352|1350.1|1348.9|648
1641226200000|2022-01-03 16:10:00|1351.3|1350.1|1351.4|1350.2|1352.4|1351.2|1350.6|1349.4|489
1641226500000|2022-01-03 16:15:00|1351.3|1350.1|1345.8|1344.6|1351.3|1350.1|1345.8|1344.6|846
1641226800000|2022-01-03 16:20:00|1346.1|1344.9|1350.2|1349|1350.7|1349.5|1345.6|1344.4|1024
1641227100000|2022-01-03 16:25:00|1350.1|1348.9|1349.1|1347.9|1350.6|1349.4|1348.8|1347.6|428
1641227400000|2022-01-03 16:30:00|1349.4|1348.2|1346.2|1345|1350.1|1348.9|1346.1|1344.9|776
1641227700000|2022-01-03 16:35:00|1346.1|1344.9|1346.8|1345.6|1347.3|1346.1|1344.8|1343.6|520
1641228000000|2022-01-03 16:40:00|1346.9|1345.7|1345.1|1343.9|1347.3|1346.1|1344.1|1342.9|537
1641228300000|2022-01-03 16:45:00|1344.8|1343.6|1347.8|1346.6|1348.1|1346.9|1344.8|1343.6|498
1641228600000|2022-01-03 16:50:00|1347.7|1346.5|1349.5|1348.3|1349.8|1348.6|1347.5|1346.3|420
1641228900000|2022-01-03 16:55:00|1349.6|1348.4|1349.5|1348.3|1350.3|1349.1|1348.3|1347.1|608
1641229200000|2022-01-03 17:00:00|1349.3|1348.1|1350.4|1349.2|1352.8|1351.6|1349.1|1347.9|594
1641229500000|2022-01-03 17:05:00|1350.5|1349.3|1349.6|1348.4|1351.3|1350.1|1349.1|1347.9|310
1641229800000|2022-01-03 17:10:00|1349.5|1348.3|1349.3|1348.1|1350.1|1348.9|1348.8|1347.6|293
1641230100000|2022-01-03 17:15:00|1349.4|1348.2|1350.8|1349.6|1351.1|1349.9|1349.4|1348.2|365
1641230400000|2022-01-03 17:20:00|1350.6|1349.4|1352.4|1351.2|1352.5|1351.3|1350.5|1349.3|339
1641230700000|2022-01-03 17:25:00|1352.3|1351.1|1354.1|1352.9|1354.1|1352.9|1352.3|1351.1|423
1641231000000|2022-01-03 17:30:00|1353.9|1352.7|1354.5|1353.3|1355.3|1354.1|1353.1|1351.9|403
1641231300000|2022-01-03 17:35:00|1354.6|1353.4|1356|1354.8|1356.1|1354.9|1354.1|1352.9|381
1641231600000|2022-01-03 17:40:00|1356.1|1354.9|1356.6|1355.4|1356.6|1355.4|1355.2|1354|353
1641231900000|2022-01-03 17:45:00|1356.8|1355.6|1358.3|1357.1|1359.1|1357.9|1356.8|1355.6|665
1641232200000|2022-01-03 17:50:00|1358.1|1356.9|1356.6|1355.4|1359|1357.8|1356|1354.8|579
1641232500000|2022-01-03 17:55:00|1356.7|1355.5|1356.5|1355.3|1356.8|1355.6|1356.1|1354.9|212
1641232800000|2022-01-03 18:00:00|1356.3|1355.1|1355.5|1354.3|1356.5|1355.3|1354.8|1353.6|223
1641233100000|2022-01-03 18:05:00|1355.6|1354.4|1354.6|1353.4|1355.8|1354.6|1354.6|1353.4|171
1641233400000|2022-01-03 18:10:00|1354.3|1353.1|1356.8|1355.6|1356.8|1355.6|1354.3|1353.1|322
1641233700000|2022-01-03 18:15:00|1356.6|1355.4|1357.3|1356.1|1357.6|1356.4|1356.3|1355.1|207
1641234000000|2022-01-03 18:20:00|1357.2|1356|1356.3|1355.1|1357.6|1356.4|1356.1|1354.9|128
1641234300000|2022-01-03 18:25:00|1356.1|1354.9|1355.8|1354.6|1356.3|1355.1|1355|1353.8|433
1641234600000|2022-01-03 18:30:00|1356.1|1354.9|1355.6|1354.4|1356.3|1355.1|1355.6|1354.4|178
1641234900000|2022-01-03 18:35:00|1355.8|1354.6|1357.5|1356.3|1357.8|1356.6|1355.8|1354.6|354
1641235200000|2022-01-03 18:40:00|1357.6|1356.4|1355.8|1354.6|1357.7|1356.5|1355.6|1354.4|387
1641235500000|2022-01-03 18:45:00|1355.7|1354.5|1357.3|1356.1|1357.6|1356.4|1355.3|1354.1|282
1641235800000|2022-01-03 18:50:00|1357.4|1356.2|1357.1|1355.9|1358.1|1356.9|1357.1|1355.9|289
1641236100000|2022-01-03 18:55:00|1357|1355.8|1356.5|1355.3|1357|1355.8|1355.3|1354.1|361
1641236400000|2022-01-03 19:00:00|1356.6|1355.4|1357.3|1356.1|1357.6|1356.4|1356.1|1354.9|377
1641236700000|2022-01-03 19:05:00|1357.2|1356|1357.8|1356.6|1358.3|1357.1|1356.6|1355.4|724
1641237000000|2022-01-03 19:10:00|1357.7|1356.5|1357.3|1356.1|1358.1|1356.9|1356.8|1355.6|1716
1641237300000|2022-01-03 19:15:00|1357.1|1355.9|1357.8|1356.6|1358.1|1356.9|1357.1|1355.9|994
1641258000000|2022-01-04 01:00:00|1359.7|1358.5|1363.8|1362.6|1365.1|1363.9|1358.2|1357|1031
1641258300000|2022-01-04 01:05:00|1364|1362.8|1364.1|1362.9|1365.1|1363.9|1363.8|1362.6|336
1641258600000|2022-01-04 01:10:00|1364|1362.8|1368.4|1367.2|1368.8|1367.6|1363.8|1362.6|702
1641258900000|2022-01-04 01:15:00|1368.2|1367|1368.4|1367.2|1370.2|1369|1368.1|1366.9|772
1641259200000|2022-01-04 01:20:00|1368.3|1367.1|1367.1|1365.9|1369.4|1368.2|1366.8|1365.6|353
1641259500000|2022-01-04 01:25:00|1367|1365.8|1367.7|1366.5|1368.1|1366.9|1366.8|1365.6|267
1641259800000|2022-01-04 01:30:00|1368.1|1366.9|1366.2|1365|1368.8|1367.6|1366.1|1364.9|221
1641260100000|2022-01-04 01:35:00|1366.1|1364.9|1366.6|1365.4|1367.1|1365.9|1365.9|1364.7|97
1641260400000|2022-01-04 01:40:00|1366.7|1365.5|1367.4|1366.2|1367.6|1366.4|1366.6|1365.4|129
1641260700000|2022-01-04 01:45:00|1367.6|1366.4|1367.9|1366.7|1368.1|1366.9|1367.3|1366.1|59
1641261000000|2022-01-04 01:50:00|1367.8|1366.6|1367.8|1366.6|1368.2|1367|1367.8|1366.6|169
1641261300000|2022-01-04 01:55:00|1367.6|1366.4|1367.1|1365.9|1367.6|1366.4|1366.7|1365.5|111
1641261600000|2022-01-04 02:00:00|1367.3|1366.1|1366.9|1365.7|1367.8|1366.6|1366.3|1365.1|74
1641261900000|2022-01-04 02:05:00|1366.8|1365.6|1366.6|1365.4|1367.1|1365.9|1366.6|1365.4|49
1641262200000|2022-01-04 02:10:00|1366.7|1365.5|1366.8|1365.6|1367.1|1365.9|1366.5|1365.3|72
1641262500000|2022-01-04 02:15:00|1366.7|1365.5|1366.7|1365.5|1367|1365.8|1366.6|1365.4|19
1641262800000|2022-01-04 02:20:00|1366.6|1365.4|1366.6|1365.4|1366.9|1365.7|1366.6|1365.4|84
1641263100000|2022-01-04 02:25:00|1366.5|1365.3|1366.7|1365.5|1366.7|1365.5|1366.3|1365.1|9
1641263400000|2022-01-04 02:30:00|1366.8|1365.6|1367.3|1366.1|1367.3|1366.1|1366.6|1365.4|74
1641263700000|2022-01-04 02:35:00|1367.2|1366|1367.6|1366.4|1367.8|1366.6|1367.1|1365.9|59
1641264000000|2022-01-04 02:40:00|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.3|1366.1|87
1641264300000|2022-01-04 02:45:00|1367.5|1366.3|1368.7|1367.5|1368.8|1367.6|1367.5|1366.3|127
1641264600000|2022-01-04 02:50:00|1368.8|1367.6|1369.8|1368.6|1370.1|1368.9|1368.8|1367.6|216
1641264900000|2022-01-04 02:55:00|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1369.8|1368.6|142
1641265200000|2022-01-04 03:00:00|1370|1368.8|1369.1|1367.9|1370.1|1368.9|1369.1|1367.9|84
1641265500000|2022-01-04 03:05:00|1368.8|1367.6|1368.8|1367.6|1369.2|1368|1368.3|1367.1|59
1641265800000|2022-01-04 03:10:00|1368.7|1367.5|1369.1|1367.9|1369.3|1368.1|1368.1|1366.9|58
1641266100000|2022-01-04 03:15:00|1369|1367.8|1369.3|1368.1|1369.3|1368.1|1368.8|1367.6|39
1641266400000|2022-01-04 03:20:00|1369.1|1367.9|1369.3|1368.1|1369.8|1368.6|1368.8|1367.6|77
1641266700000|2022-01-04 03:25:00|1369.6|1368.4|1369.9|1368.7|1370.1|1368.9|1369.6|1368.4|57
1641267000000|2022-01-04 03:30:00|1369.8|1368.6|1369.8|1368.6|1370.1|1368.9|1369.6|1368.4|101
1641267300000|2022-01-04 03:35:00|1370.1|1368.9|1369.8|1368.6|1370.1|1368.9|1369.6|1368.4|14
1641267600000|2022-01-04 03:40:00|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.3|1368.1|34
1641267900000|2022-01-04 03:45:00|1369.5|1368.3|1369.1|1367.9|1369.5|1368.3|1369.1|1367.9|37
1641268200000|2022-01-04 03:50:00|1369|1367.8|1369.1|1367.9|1369.2|1368|1369|1367.8|26
1641268500000|2022-01-04 03:55:00|1369.2|1368|1369.1|1367.9|1369.2|1368|1369.1|1367.9|9
1641268800000|2022-01-04 04:00:00|1369.2|1368|1369.2|1368|1369.3|1368.1|1369.1|1367.9|6
1641269100000|2022-01-04 04:05:00|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|34
1641269400000|2022-01-04 04:10:00|1369.6|1368.4|1369.6|1368.4|1369.7|1368.5|1369.6|1368.4|27
1641269700000|2022-01-04 04:15:00|1369.8|1368.6|1370.1|1368.9|1370.1|1368.9|1369.8|1368.6|70
1641270000000|2022-01-04 04:20:00|1370.2|1369|1370.2|1369|1370.2|1369|1370.1|1368.9|6
1641270300000|2022-01-04 04:25:00|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|3
1641270600000|2022-01-04 04:30:00|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1369.8|1368.6|9
1641270900000|2022-01-04 04:35:00|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.2|1369|16
1641271200000|2022-01-04 04:40:00|1370.6|1369.4|1370.8|1369.6|1370.8|1369.6|1370.6|1369.4|37
1641271500000|2022-01-04 04:45:00|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.5|1369.3|8
1641271800000|2022-01-04 04:50:00|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|9
1641272100000|2022-01-04 04:55:00|1370.6|1369.4|1370.7|1369.5|1370.8|1369.6|1370.6|1369.4|19
1641272400000|2022-01-04 05:00:00|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.3|1369.1|7
1641272700000|2022-01-04 05:05:00|1370.3|1369.1|1370.3|1369.1|1370.5|1369.3|1370.1|1368.9|9
1641273000000|2022-01-04 05:10:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.1|1368.9|28
1641273300000|2022-01-04 05:15:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.3|1369.1|18
1641273600000|2022-01-04 05:20:00|1370.5|1369.3|1370.3|1369.1|1370.6|1369.4|1370.2|1369|15
1641273900000|2022-01-04 05:25:00|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|16
1641274200000|2022-01-04 05:30:00|1370.5|1369.3|1370.7|1369.5|1370.8|1369.6|1370.3|1369.1|33
1641274500000|2022-01-04 05:35:00|1370.6|1369.4|1370|1368.8|1370.6|1369.4|1369.8|1368.6|50
1641274800000|2022-01-04 05:40:00|1369.8|1368.6|1369.8|1368.6|1370.1|1368.9|1369.5|1368.3|33
1641275100000|2022-01-04 05:45:00|1369.7|1368.5|1369.2|1368|1369.7|1368.5|1369.1|1367.9|48
1641275400000|2022-01-04 05:50:00|1369|1367.8|1369.6|1368.4|1369.6|1368.4|1368.8|1367.6|49
1641275700000|2022-01-04 05:55:00|1369.5|1368.3|1370|1368.8|1370.1|1368.9|1369.4|1368.2|33
1641276000000|2022-01-04 06:00:00|1370.1|1368.9|1369.5|1368.3|1370.1|1368.9|1369.5|1368.3|39
1641276300000|2022-01-04 06:05:00|1369.4|1368.2|1368.5|1367.3|1369.4|1368.2|1368.4|1367.2|65
1641276600000|2022-01-04 06:10:00|1368.4|1367.2|1368.9|1367.7|1368.9|1367.7|1368.3|1367.1|61
1641276900000|2022-01-04 06:15:00|1368.8|1367.6|1368.6|1367.4|1368.8|1367.6|1368.1|1366.9|33
1641277200000|2022-01-04 06:20:00|1368.4|1367.2|1368.1|1366.9|1368.4|1367.2|1368.1|1366.9|19
1641277500000|2022-01-04 06:25:00|1368.4|1367.2|1368.7|1367.5|1368.9|1367.7|1368.1|1366.9|26
1641277800000|2022-01-04 06:30:00|1368.9|1367.7|1368.4|1367.2|1369.4|1368.2|1368.1|1366.9|107
1641278100000|2022-01-04 06:35:00|1368.6|1367.4|1368.6|1367.4|1369.1|1367.9|1368.4|1367.2|34
1641278400000|2022-01-04 06:40:00|1368.7|1367.5|1368.6|1367.4|1368.9|1367.7|1368.6|1367.4|25
1641278700000|2022-01-04 06:45:00|1368.5|1367.3|1368.6|1367.4|1368.7|1367.5|1368.4|1367.2|23
1641279000000|2022-01-04 06:50:00|1368.5|1367.3|1368.2|1367|1368.5|1367.3|1367.9|1366.7|21
1641279300000|2022-01-04 06:55:00|1368.1|1366.9|1368.1|1366.9|1368.3|1367.1|1367.8|1366.6|11
1641279600000|2022-01-04 07:00:00|1368|1366.8|1367.9|1366.7|1368.1|1366.9|1367.6|1366.4|62
1641279900000|2022-01-04 07:05:00|1367.7|1366.5|1367.1|1365.9|1367.9|1366.7|1366.9|1365.7|47
1641280200000|2022-01-04 07:10:00|1367.2|1366|1366.5|1365.3|1367.3|1366.1|1365.9|1364.7|128
1641280500000|2022-01-04 07:15:00|1366.4|1365.2|1365.9|1364.7|1366.5|1365.3|1365.6|1364.4|57
1641280800000|2022-01-04 07:20:00|1366|1364.8|1366.3|1365.1|1366.6|1365.4|1365.9|1364.7|23
1641281100000|2022-01-04 07:25:00|1366.5|1365.3|1366.3|1365.1|1366.6|1365.4|1366.3|1365.1|10
1641281400000|2022-01-04 07:30:00|1366.6|1365.4|1366.3|1365.1|1366.6|1365.4|1366.3|1365.1|19
1641281700000|2022-01-04 07:35:00|1366.4|1365.2|1366.9|1365.7|1367.1|1365.9|1366.4|1365.2|14
1641282000000|2022-01-04 07:40:00|1366.8|1365.6|1366.6|1365.4|1366.9|1365.7|1366.6|1365.4|7
1641282300000|2022-01-04 07:45:00|1366.7|1365.5|1367.1|1365.9|1367.1|1365.9|1366.7|1365.5|12
1641282600000|2022-01-04 07:50:00|1367|1365.8|1367.5|1366.3|1368|1366.8|1367|1365.8|23
1641282900000|2022-01-04 07:55:00|1367.4|1366.2|1367.6|1366.4|1367.6|1366.4|1367.4|1366.2|6
1641283200000|2022-01-04 08:00:00|1367.7|1366.5|1367.5|1366.3|1368|1366.8|1367.3|1366.1|35
1641283500000|2022-01-04 08:05:00|1367.7|1366.5|1368.4|1367.2|1368.4|1367.2|1367.7|1366.5|26
1641283800000|2022-01-04 08:10:00|1368.3|1367.1|1367.6|1366.4|1368.4|1367.2|1367.5|1366.3|30
1641284100000|2022-01-04 08:15:00|1367.5|1366.3|1369.5|1368.3|1369.5|1368.3|1367.4|1366.2|76
1641284400000|2022-01-04 08:20:00|1369.4|1368.2|1369.1|1367.9|1369.8|1368.6|1369.1|1367.9|49
1641284700000|2022-01-04 08:25:00|1369.2|1368|1368.5|1367.3|1369.2|1368|1368.4|1367.2|29
1641285000000|2022-01-04 08:30:00|1368.4|1367.2|1367.2|1366|1368.5|1367.3|1367|1365.8|40
1641285300000|2022-01-04 08:35:00|1367.1|1365.9|1368.2|1367|1368.2|1367|1367.1|1365.9|42
1641285600000|2022-01-04 08:40:00|1368.1|1366.9|1367.6|1366.4|1368.2|1367|1367.1|1365.9|29
1641285900000|2022-01-04 08:45:00|1367.7|1366.5|1367.7|1366.5|1368.1|1366.9|1367.6|1366.4|7
1641286200000|2022-01-04 08:50:00|1368.1|1366.9|1369.4|1368.2|1369.4|1368.2|1368.1|1366.9|12
1641286500000|2022-01-04 08:55:00|1369.2|1368|1368.6|1367.4|1369.2|1368|1368.3|1367.1|24
1641286800000|2022-01-04 09:00:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368|1366.8|8
1641287100000|2022-01-04 09:05:00|1368.4|1367.2|1368.4|1367.2|1368.6|1367.4|1367.6|1366.4|34
1641287400000|2022-01-04 09:10:00|1368.6|1367.4|1369.1|1367.9|1369.2|1368|1368.6|1367.4|36
1641287700000|2022-01-04 09:15:00|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|16
1641288000000|2022-01-04 09:20:00|1368.9|1367.7|1368.5|1367.3|1369|1367.8|1368.4|1367.2|28
1641288300000|2022-01-04 09:25:00|1368.4|1367.2|1368|1366.8|1368.4|1367.2|1367.6|1366.4|19
1641288600000|2022-01-04 09:30:00|1367.6|1366.4|1367.7|1366.5|1368|1366.8|1367.4|1366.2|20
1641288900000|2022-01-04 09:35:00|1367.6|1366.4|1367.9|1366.7|1367.9|1366.7|1367.5|1366.3|3
1641289200000|2022-01-04 09:40:00|1368.1|1366.9|1367.7|1366.5|1368.2|1367|1367.7|1366.5|8
1641289500000|2022-01-04 09:45:00|1367.8|1366.6|1368|1366.8|1368|1366.8|1367.5|1366.3|6
1641289800000|2022-01-04 09:50:00|1367.8|1366.6|1368|1366.8|1368.1|1366.9|1367.7|1366.5|0
1641290100000|2022-01-04 09:55:00|1368.1|1366.9|1368.4|1367.2|1368.6|1367.4|1367.9|1366.7|12
1641290400000|2022-01-04 10:00:00|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1367.9|1366.7|5
1641290700000|2022-01-04 10:05:00|1368.2|1367|1368.2|1367|1368.3|1367.1|1367.9|1366.7|25
1641291000000|2022-01-04 10:10:00|1368.3|1367.1|1368.6|1367.4|1368.6|1367.4|1368|1366.8|14
1641291300000|2022-01-04 10:15:00|1368.8|1367.6|1368.4|1367.2|1368.9|1367.7|1368.4|1367.2|18
1641291600000|2022-01-04 10:20:00|1368.6|1367.4|1368.9|1367.7|1368.9|1367.7|1368.6|1367.4|16
1641291900000|2022-01-04 10:25:00|||||||||18
1641292200000|2022-01-04 10:30:00|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1368.9|1367.7|31
1641292500000|2022-01-04 10:35:00|1369.4|1368.2|1368.9|1367.7|1369.6|1368.4|1368.9|1367.7|57
1641292800000|2022-01-04 10:40:00|1369.1|1367.9|1370|1368.8|1370.1|1368.9|1369|1367.8|102
1641293100000|2022-01-04 10:45:00|1369.9|1368.7|1369.1|1367.9|1369.9|1368.7|1369.1|1367.9|40
1641293400000|2022-01-04 10:50:00|1368.9|1367.7|1369.1|1367.9|1369.5|1368.3|1368.9|1367.7|23
1641293700000|2022-01-04 10:55:00|1369|1367.8|1369.4|1368.2|1369.6|1368.4|1368.9|1367.7|42
1641294000000|2022-01-04 11:00:00|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.1|1367.9|43
1641294300000|2022-01-04 11:05:00|1369.3|1368.1|1368.9|1367.7|1369.3|1368.1|1368.9|1367.7|41
1641294600000|2022-01-04 11:10:00|1368.6|1367.4|1367.6|1366.4|1368.6|1367.4|1367.4|1366.2|86
1641294900000|2022-01-04 11:15:00|1367.5|1366.3|1367.1|1365.9|1367.6|1366.4|1367.1|1365.9|23
1641295200000|2022-01-04 11:20:00|1366.9|1365.7|1365.9|1364.7|1367.1|1365.9|1365.9|1364.7|187
1641295500000|2022-01-04 11:25:00|1365.6|1364.4|1365.1|1363.9|1365.6|1364.4|1365.1|1363.9|52
1641295800000|2022-01-04 11:30:00|1365.2|1364|1365.3|1364.1|1365.5|1364.3|1365.1|1363.9|33
1641296100000|2022-01-04 11:35:00|1365.1|1363.9|1365.4|1364.2|1365.9|1364.7|1365.1|1363.9|36
1641296400000|2022-01-04 11:40:00|1365.5|1364.3|1365.6|1364.4|1365.6|1364.4|1365.1|1363.9|14
1641296700000|2022-01-04 11:45:00|1365.5|1364.3|1365.5|1364.3|1365.6|1364.4|1365.4|1364.2|10
1641297000000|2022-01-04 11:50:00|1365.4|1364.2|1365.4|1364.2|1365.6|1364.4|1365.4|1364.2|13
1641297300000|2022-01-04 11:55:00|1365.6|1364.4|1365.9|1364.7|1365.9|1364.7|1365.6|1364.4|42
1641297600000|2022-01-04 12:00:00|1365.6|1364.4|1365.6|1364.4|1365.8|1364.6|1365.6|1364.4|16
1641297900000|2022-01-04 12:05:00|1365.4|1364.2|1365.6|1364.4|1365.9|1364.7|1365.2|1364|33
1641298200000|2022-01-04 12:10:00|1365.8|1364.6|1364.1|1362.9|1365.9|1364.7|1364.1|1362.9|36
1641298500000|2022-01-04 12:15:00|1364.3|1363.1|1364.4|1363.2|1364.9|1363.7|1364.1|1362.9|48
1641298800000|2022-01-04 12:20:00|1364.6|1363.4|1363.6|1362.4|1364.6|1363.4|1363.4|1362.2|64
1641299100000|2022-01-04 12:25:00|1363.5|1362.3|1365.6|1364.4|1365.9|1364.7|1363.5|1362.3|70
1641299400000|2022-01-04 12:30:00|1365.4|1364.2|1365.3|1364.1|1365.8|1364.6|1364.9|1363.7|101
1641299700000|2022-01-04 12:35:00|1365.4|1364.2|1364.9|1363.7|1365.7|1364.5|1364.9|1363.7|41
1641300000000|2022-01-04 12:40:00|1364.8|1363.6|1363.9|1362.7|1364.8|1363.6|1363.6|1362.4|81
1641300300000|2022-01-04 12:45:00|1363.8|1362.6|1364.6|1363.4|1364.9|1363.7|1363.4|1362.2|34
1641300600000|2022-01-04 12:50:00|1364.2|1363|1364.2|1363|1365.1|1363.9|1364|1362.8|123
1641300900000|2022-01-04 12:55:00|1364.1|1362.9|1363.3|1362.1|1364.2|1363|1363.2|1362|139
1641301200000|2022-01-04 13:00:00|1363.4|1362.2|1364.2|1363|1364.9|1363.7|1363.4|1362.2|128
1641301500000|2022-01-04 13:05:00|1363.9|1362.7|1364.9|1363.7|1364.9|1363.7|1363.9|1362.7|115
1641301800000|2022-01-04 13:10:00|1364.6|1363.4|1364.4|1363.2|1364.7|1363.5|1364|1362.8|94
1641302100000|2022-01-04 13:15:00|1364.3|1363.1|1363.4|1362.2|1364.4|1363.2|1363|1361.8|89
1641302400000|2022-01-04 13:20:00|1363.2|1362|1363.8|1362.6|1363.8|1362.6|1363.2|1362|83
1641302700000|2022-01-04 13:25:00|1363.7|1362.5|1363.5|1362.3|1363.9|1362.7|1363.2|1362|111
1641303000000|2022-01-04 13:30:00|1363.6|1362.4|1362.4|1361.2|1363.9|1362.7|1362.4|1361.2|503
1641303300000|2022-01-04 13:35:00|1362.2|1361|1361.7|1360.5|1362.9|1361.7|1361.3|1360.1|364
1641303600000|2022-01-04 13:40:00|1361.6|1360.4|1362.7|1361.5|1362.9|1361.7|1361.6|1360.4|174
1641306600000|2022-01-04 14:30:00|1363.1|1361.9|1365.4|1364.2|1365.6|1364.4|1359.7|1358.5|2880
1641306900000|2022-01-04 14:35:00|1365.6|1364.4|1364.9|1363.7|1367.1|1365.9|1364.4|1363.2|1295
1641307200000|2022-01-04 14:40:00|1364.8|1363.6|1365.6|1364.4|1365.9|1364.7|1363.2|1362|1262
1641307500000|2022-01-04 14:45:00|1365.7|1364.5|1365.3|1364.1|1366.9|1365.7|1364.4|1363.2|1233
1641307800000|2022-01-04 14:50:00|1365.4|1364.2|1366.6|1365.4|1367.1|1365.9|1365.1|1363.9|1299
1641308100000|2022-01-04 14:55:00|1366.4|1365.2|1366.6|1365.4|1367.4|1366.2|1365.4|1364.2|922
1641308400000|2022-01-04 15:00:00|1366.7|1365.5|1366.3|1365.1|1368.1|1366.9|1366.1|1364.9|1254
1641308700000|2022-01-04 15:05:00|1366.4|1365.2|1368.8|1367.6|1369.6|1368.4|1366.4|1365.2|767
1641309000000|2022-01-04 15:10:00|1369.1|1367.9|1369.7|1368.5|1370.1|1368.9|1369|1367.8|779
1641309300000|2022-01-04 15:15:00|1369.8|1368.6|1368|1366.8|1371.1|1369.9|1367.9|1366.7|1612
1641309600000|2022-01-04 15:20:00|1368.1|1366.9|1368.8|1367.6|1369.3|1368.1|1367.8|1366.6|669
1641309900000|2022-01-04 15:25:00|1369|1367.8|1369.8|1368.6|1370.6|1369.4|1368.8|1367.6|535
1641310200000|2022-01-04 15:30:00|1370.3|1369.1|1371.8|1370.6|1373.1|1371.9|1369.3|1368.1|1179
1641310500000|2022-01-04 15:35:00|1371.9|1370.7|1370.2|1369|1372.3|1371.1|1369.8|1368.6|1018
1641310800000|2022-01-04 15:40:00|1370.3|1369.1|1372.1|1370.9|1372.1|1370.9|1370.1|1368.9|410
1641311100000|2022-01-04 15:45:00|1372.3|1371.1|1376.7|1375.5|1377.1|1375.9|1371.6|1370.4|1369
1641311400000|2022-01-04 15:50:00|1376.8|1375.6|1382.8|1381.6|1385|1383.8|1376.3|1375.1|2358
1641311700000|2022-01-04 15:55:00|1382.6|1381.4|1382.8|1381.6|1384.5|1383.3|1382.3|1381.1|1319
1641312000000|2022-01-04 16:00:00|1382.6|1381.4|1382.5|1381.3|1382.6|1381.4|1380.1|1378.9|1924
1641312300000|2022-01-04 16:05:00|1382.2|1381|1381.2|1380|1382.7|1381.5|1381|1379.8|1262
1641312600000|2022-01-04 16:10:00|1381|1379.8|1381.8|1380.6|1382.7|1381.5|1380.7|1379.5|691
1641312900000|2022-01-04 16:15:00|1381.7|1380.5|1384.5|1383.3|1385.2|1384|1380.2|1379|960
1641313200000|2022-01-04 16:20:00|1384.6|1383.4|1382.5|1381.3|1385.2|1384|1382|1380.8|695
1641313500000|2022-01-04 16:25:00|1382.6|1381.4|1381.6|1380.4|1383.2|1382|1381.5|1380.3|540
1641313800000|2022-01-04 16:30:00|1381.5|1380.3|1383.1|1381.9|1384.5|1383.3|1381.5|1380.3|974
1641314100000|2022-01-04 16:35:00|1383|1381.8|1381.5|1380.3|1383.3|1382.1|1381.5|1380.3|509
1641314400000|2022-01-04 16:40:00|1381.7|1380.5|1382.7|1381.5|1383.2|1382|1381.5|1380.3|647
1641314700000|2022-01-04 16:45:00|1382.5|1381.3|1384.2|1383|1384.5|1383.3|1382.5|1381.3|516
1641315000000|2022-01-04 16:50:00|1384.5|1383.3|1387.5|1386.3|1388|1386.8|1384.5|1383.3|925
1641315300000|2022-01-04 16:55:00|1387.6|1386.4|1386.6|1385.4|1388|1386.8|1386|1384.8|608
1641315600000|2022-01-04 17:00:00|1386.7|1385.5|1385.5|1384.3|1388|1386.8|1385|1383.8|799
1641315900000|2022-01-04 17:05:00|1385.6|1384.4|1385.7|1384.5|1386.2|1385|1385.2|1384|445
1641316200000|2022-01-04 17:10:00|1386|1384.8|1386.5|1385.3|1387|1385.8|1386|1384.8|455
1641316500000|2022-01-04 17:15:00|1386.2|1385|1388.2|1387|1389|1387.8|1386.2|1385|777
1641316800000|2022-01-04 17:20:00|1388|1386.8|1389.2|1388|1389.2|1388|1387.5|1386.3|516
1641317100000|2022-01-04 17:25:00|1389.4|1388.2|1385.2|1384|1389.4|1388.2|1385.2|1384|978
1641317400000|2022-01-04 17:30:00|1385.4|1384.2|1385.7|1384.5|1386.5|1385.3|1385.2|1384|641
1641317700000|2022-01-04 17:35:00|1385.5|1384.3|1384.2|1383|1385.7|1384.5|1384|1382.8|512
1641318000000|2022-01-04 17:40:00|1384.5|1383.3|1385.7|1384.5|1386.5|1385.3|1384.5|1383.3|493
1641318300000|2022-01-04 17:45:00|1385.9|1384.7|1385|1383.8|1387.5|1386.3|1384.7|1383.5|620
1641318600000|2022-01-04 17:50:00|1384.9|1383.7|1385.7|1384.5|1386.5|1385.3|1384.7|1383.5|532
1641318900000|2022-01-04 17:55:00|1385.5|1384.3|1386.6|1385.4|1387|1385.8|1385.5|1384.3|355
1641319200000|2022-01-04 18:00:00|1386.7|1385.5|1388.7|1387.5|1388.7|1387.5|1386.5|1385.3|395
1641319500000|2022-01-04 18:05:00|1389|1387.8|1388.5|1387.3|1389|1387.8|1387.7|1386.5|334
1641319800000|2022-01-04 18:10:00|1389.2|1388|1389|1387.8|1389.7|1388.5|1388.5|1387.3|754
1641320100000|2022-01-04 18:15:00|1388.7|1387.5|1391.5|1390.3|1392|1390.8|1388.7|1387.5|1319
1641320400000|2022-01-04 18:20:00|1391|1389.8|1390.8|1389.6|1391.7|1390.5|1390.7|1389.5|1222
1641320700000|2022-01-04 18:25:00|1390.5|1389.3|1391|1389.8|1391.8|1390.6|1390.5|1389.3|631
1641321000000|2022-01-04 18:30:00|1390.9|1389.7|1389.7|1388.5|1391.5|1390.3|1389|1387.8|473
1641321300000|2022-01-04 18:35:00|1389.5|1388.3|1388.1|1386.9|1389.7|1388.5|1387.3|1386.1|774
1641321600000|2022-01-04 18:40:00|1388|1386.8|1388.5|1387.3|1389|1387.8|1387.8|1386.6|457
1641321900000|2022-01-04 18:45:00|1388.6|1387.4|1389|1387.8|1389.3|1388.1|1388.5|1387.3|365
1641322200000|2022-01-04 18:50:00|1388.9|1387.7|1388.9|1387.7|1389.8|1388.6|1387.8|1386.6|586
1641322500000|2022-01-04 18:55:00|1389|1387.8|1390|1388.8|1390.5|1389.3|1388.8|1387.6|585
1641322800000|2022-01-04 19:00:00|1390.3|1389.1|1392|1390.8|1392.8|1391.6|1390|1388.8|796
1641323100000|2022-01-04 19:05:00|1392.1|1390.9|1391.5|1390.3|1393.7|1392.5|1391.5|1390.3|1186
1641323400000|2022-01-04 19:10:00|1391.6|1390.4|1391.7|1390.5|1392.3|1391.1|1388.5|1387.3|2559
1641323700000|2022-01-04 19:15:00|1391.8|1390.6|1392.1|1390.9|1392.6|1391.4|1390.3|1389.1|1226
1641344400000|2022-01-05 01:00:00|1388.8|1387.6|1387.3|1386.1|1389.6|1388.4|1387.3|1386.1|874
1641344700000|2022-01-05 01:05:00|1387.5|1386.3|1390.1|1388.9|1390.3|1389.1|1387.4|1386.2|248
1641345000000|2022-01-05 01:10:00|1390.2|1389|1391.6|1390.4|1391.9|1390.7|1390.1|1388.9|278
1641345300000|2022-01-05 01:15:00|1391.5|1390.3|1392.1|1390.9|1392.6|1391.4|1391.5|1390.3|209
1641345600000|2022-01-05 01:20:00|1392|1390.8|1392.7|1391.5|1393.1|1391.9|1391.9|1390.7|159
1641345900000|2022-01-05 01:25:00|1392.8|1391.6|1392.8|1391.6|1393.1|1391.9|1392.3|1391.1|493
1641346200000|2022-01-05 01:30:00|1393|1391.8|1392.3|1391.1|1393|1391.8|1391.8|1390.6|96
1641346500000|2022-01-05 01:35:00|1392.2|1391|1391|1389.8|1392.3|1391.1|1390.8|1389.6|61
1641346800000|2022-01-05 01:40:00|1391.1|1389.9|1389.8|1388.6|1391.1|1389.9|1389.7|1388.5|122
1641347100000|2022-01-05 01:45:00|1389.7|1388.5|1389|1387.8|1389.7|1388.5|1389|1387.8|40
1641347400000|2022-01-05 01:50:00|1389.1|1387.9|1389|1387.8|1389.3|1388.1|1388.2|1387|93
1641347700000|2022-01-05 01:55:00|1389.1|1387.9|1389.3|1388.1|1390.1|1388.9|1389.1|1387.9|57
1641348000000|2022-01-05 02:00:00|1389.6|1388.4|1388.3|1387.1|1389.6|1388.4|1388.3|1387.1|62
1641348300000|2022-01-05 02:05:00|1388.1|1386.9|1386.3|1385.1|1388.3|1387.1|1386.1|1384.9|170
1641348600000|2022-01-05 02:10:00|1386.2|1385|1387.7|1386.5|1388.1|1386.9|1386.1|1384.9|116
1641348900000|2022-01-05 02:15:00|1387.8|1386.6|1387.2|1386|1387.8|1386.6|1386.8|1385.6|48
1641349200000|2022-01-05 02:20:00|1387.3|1386.1|1387.2|1386|1387.3|1386.1|1387.1|1385.9|23
1641349500000|2022-01-05 02:25:00|1387.1|1385.9|1387.1|1385.9|1387.2|1386|1386.8|1385.6|36
1641349800000|2022-01-05 02:30:00|1387.2|1386|1387.8|1386.6|1388.3|1387.1|1387.1|1385.9|55
1641350100000|2022-01-05 02:35:00|1388.1|1386.9|1387.4|1386.2|1388.2|1387|1387.3|1386.1|79
1641350400000|2022-01-05 02:40:00|1387.3|1386.1|1387.6|1386.4|1387.8|1386.6|1387.1|1385.9|37
1641350700000|2022-01-05 02:45:00|1387.4|1386.2|1388.1|1386.9|1388.1|1386.9|1387.3|1386.1|40
1641351000000|2022-01-05 02:50:00|1388|1386.8|1388.8|1387.6|1388.8|1387.6|1387.8|1386.6|46
1641351300000|2022-01-05 02:55:00|1388.7|1387.5|1389.8|1388.6|1389.8|1388.6|1388.6|1387.4|66
1641351600000|2022-01-05 03:00:00|1389.7|1388.5|1389.5|1388.3|1390.3|1389.1|1389.4|1388.2|82
1641351900000|2022-01-05 03:05:00|1389.4|1388.2|1389.1|1387.9|1389.8|1388.6|1388.9|1387.7|44
1641352200000|2022-01-05 03:10:00|1389|1387.8|1388.3|1387.1|1389.1|1387.9|1388.3|1387.1|30
1641352500000|2022-01-05 03:15:00|1388.1|1386.9|1388.3|1387.1|1388.6|1387.4|1388.1|1386.9|20
1641352800000|2022-01-05 03:20:00|1388.2|1387|1388.1|1386.9|1388.3|1387.1|1387.8|1386.6|43
1641353100000|2022-01-05 03:25:00|1387.8|1386.6|1387.8|1386.6|1388.1|1386.9|1387.7|1386.5|57
1641353400000|2022-01-05 03:30:00|1387.7|1386.5|1387.7|1386.5|1387.8|1386.6|1387.6|1386.4|21
1641353700000|2022-01-05 03:35:00|1387.8|1386.6|1387.8|1386.6|1387.8|1386.6|1387.6|1386.4|9
1641354000000|2022-01-05 03:40:00|1388.1|1386.9|1388.5|1387.3|1388.5|1387.3|1388.1|1386.9|21
1641354300000|2022-01-05 03:45:00|1388.3|1387.1|1388.1|1386.9|1388.3|1387.1|1388.1|1386.9|5
1641354600000|2022-01-05 03:50:00|1388.2|1387|1388.2|1387|1388.2|1387|1388.1|1386.9|8
1641354900000|2022-01-05 03:55:00|1388.3|1387.1|1388.6|1387.4|1388.6|1387.4|1388.3|1387.1|9
1641355200000|2022-01-05 04:00:00|1388.7|1387.5|1388.8|1387.6|1388.8|1387.6|1388.7|1387.5|14
1641355500000|2022-01-05 04:05:00|1388.7|1387.5|1388.5|1387.3|1388.8|1387.6|1388.3|1387.1|15
1641355800000|2022-01-05 04:10:00|1388.3|1387.1|1388.6|1387.4|1388.6|1387.4|1388.3|1387.1|5
1641356100000|2022-01-05 04:15:00|1388.5|1387.3|1388.6|1387.4|1388.6|1387.4|1388.3|1387.1|8
1641356400000|2022-01-05 04:20:00|1388.5|1387.3|1388.5|1387.3|1388.6|1387.4|1388.5|1387.3|4
1641356700000|2022-01-05 04:25:00|1388.4|1387.2|1388.6|1387.4|1388.6|1387.4|1388.3|1387.1|17
1641357000000|2022-01-05 04:30:00|1388.5|1387.3|1388.5|1387.3|1388.6|1387.4|1388.3|1387.1|7
1641357300000|2022-01-05 04:35:00|1388.6|1387.4|1388.3|1387.1|1388.6|1387.4|1388.3|1387.1|7
1641357600000|2022-01-05 04:40:00|1388.5|1387.3|1388.5|1387.3|1388.5|1387.3|1388.5|1387.3|3
1641357900000|2022-01-05 04:45:00|1388.4|1387.2|1388.3|1387.1|1388.4|1387.2|1388.3|1387.1|3
1641358200000|2022-01-05 04:50:00|1388.1|1386.9|1388.3|1387.1|1388.3|1387.1|1388.1|1386.9|5
1641358500000|2022-01-05 04:55:00|1388.5|1387.3|1389|1387.8|1389|1387.8|1388.5|1387.3|10
1641358800000|2022-01-05 05:00:00|1388.8|1387.6|1389.2|1388|1389.3|1388.1|1388.8|1387.6|29
1641359100000|2022-01-05 05:05:00|1389.1|1387.9|1389.1|1387.9|1389.3|1388.1|1389.1|1387.9|14
1641359400000|2022-01-05 05:10:00|1389.2|1388|1389.1|1387.9|1389.2|1388|1389.1|1387.9|8
1641359700000|2022-01-05 05:15:00|1389.3|1388.1|1389.3|1388.1|1389.3|1388.1|1389.3|1388.1|30
1641360000000|2022-01-05 05:20:00|||||||||3
1641360300000|2022-01-05 05:25:00|1389.2|1388|1388.8|1387.6|1389.3|1388.1|1388.8|1387.6|17
1641360600000|2022-01-05 05:30:00|1389.1|1387.9|1389.3|1388.1|1389.5|1388.3|1388.6|1387.4|24
1641360900000|2022-01-05 05:35:00|1389.6|1388.4|1389.8|1388.6|1389.8|1388.6|1389.6|1388.4|22
1641361200000|2022-01-05 05:40:00|1390|1388.8|1389.5|1388.3|1390.1|1388.9|1389.3|1388.1|46
1641361500000|2022-01-05 05:45:00|1389.4|1388.2|1389.2|1388|1389.6|1388.4|1388.7|1387.5|29
1641361800000|2022-01-05 05:50:00|1389.1|1387.9|1388.8|1387.6|1389.3|1388.1|1388.8|1387.6|16
1641362100000|2022-01-05 05:55:00|1388.6|1387.4|1388.6|1387.4|1388.8|1387.6|1388.3|1387.1|29
1641362400000|2022-01-05 06:00:00|1388.7|1387.5|1388.3|1387.1|1388.7|1387.5|1387.8|1386.6|42
1641362700000|2022-01-05 06:05:00|1388.2|1387|1388.5|1387.3|1388.8|1387.6|1388.2|1387|40
1641363000000|2022-01-05 06:10:00|1388.3|1387.1|1388.6|1387.4|1388.6|1387.4|1388.1|1386.9|17
1641363300000|2022-01-05 06:15:00|1388.5|1387.3|1389.7|1388.5|1390|1388.8|1388.4|1387.2|50
1641363600000|2022-01-05 06:20:00|1389.8|1388.6|1389.9|1388.7|1390.4|1389.2|1389.6|1388.4|16
1641363900000|2022-01-05 06:25:00|1389.8|1388.6|1389.6|1388.4|1390.1|1388.9|1389.6|1388.4|20
1641364200000|2022-01-05 06:30:00|1389.7|1388.5|1389.8|1388.6|1390|1388.8|1389.6|1388.4|16
1641364500000|2022-01-05 06:35:00|1389.7|1388.5|1389.1|1387.9|1389.7|1388.5|1389.1|1387.9|8
1641364800000|2022-01-05 06:40:00|1389|1387.8|1389.2|1388|1389.4|1388.2|1388.8|1387.6|9
1641365100000|2022-01-05 06:45:00|1389.3|1388.1|1390.3|1389.1|1390.3|1389.1|1389.3|1388.1|24
1641365400000|2022-01-05 06:50:00|1390.2|1389|1389.6|1388.4|1390.2|1389|1389.3|1388.1|30
1641365700000|2022-01-05 06:55:00|1389.7|1388.5|1389.8|1388.6|1389.8|1388.6|1389.6|1388.4|13
1641366000000|2022-01-05 07:00:00|1390|1388.8|1389.8|1388.6|1390|1388.8|1389.8|1388.6|16
1641366300000|2022-01-05 07:05:00|1390.1|1388.9|1390.4|1389.2|1390.8|1389.6|1390.1|1388.9|52
1641366600000|2022-01-05 07:10:00|1390.3|1389.1|1390.1|1388.9|1390.4|1389.2|1390.1|1388.9|16
1641366900000|2022-01-05 07:15:00|1389.9|1388.7|1390.1|1388.9|1390.4|1389.2|1389.8|1388.6|21
1641367200000|2022-01-05 07:20:00|1390|1388.8|1390.3|1389.1|1390.6|1389.4|1389.9|1388.7|12
1641367500000|2022-01-05 07:25:00|1390.4|1389.2|1391.1|1389.9|1391.2|1390|1390.1|1388.9|53
1641367800000|2022-01-05 07:30:00|1391|1389.8|1391.2|1390|1391.9|1390.7|1390.9|1389.7|75
1641368100000|2022-01-05 07:35:00|1391.3|1390.1|1391.9|1390.7|1391.9|1390.7|1391.1|1389.9|134
1641368400000|2022-01-05 07:40:00|1391.8|1390.6|1391.9|1390.7|1392.1|1390.9|1391.8|1390.6|18
1641368700000|2022-01-05 07:45:00|1391.8|1390.6|1391.6|1390.4|1391.9|1390.7|1391.4|1390.2|76
1641369000000|2022-01-05 07:50:00|1391.4|1390.2|1391.3|1390.1|1391.5|1390.3|1391.1|1389.9|17
1641369300000|2022-01-05 07:55:00|1391.1|1389.9|1390.6|1389.4|1391.1|1389.9|1390.4|1389.2|40
1641369600000|2022-01-05 08:00:00|1390.4|1389.2|1390.3|1389.1|1390.7|1389.5|1390.1|1388.9|62
1641369900000|2022-01-05 08:05:00|1390.4|1389.2|1389.6|1388.4|1390.6|1389.4|1389.4|1388.2|25
1641370200000|2022-01-05 08:10:00|1389.5|1388.3|1389.6|1388.4|1389.7|1388.5|1389.3|1388.1|33
1641370500000|2022-01-05 08:15:00|1389.5|1388.3|1390.1|1388.9|1390.6|1389.4|1389.4|1388.2|17
1641370800000|2022-01-05 08:20:00|1390|1388.8|1391.3|1390.1|1391.3|1390.1|1389.8|1388.6|30
1641371100000|2022-01-05 08:25:00|1391.2|1390|1391.7|1390.5|1391.9|1390.7|1391.2|1390|43
1641371400000|2022-01-05 08:30:00|1391.6|1390.4|1392.1|1390.9|1392.1|1390.9|1391.6|1390.4|58
1641371700000|2022-01-05 08:35:00|1392|1390.8|1391.9|1390.7|1392.1|1390.9|1391.6|1390.4|15
1641372000000|2022-01-05 08:40:00|1391.8|1390.6|1391|1389.8|1391.8|1390.6|1390.6|1389.4|30
1641372300000|2022-01-05 08:45:00|1391.1|1389.9|1391.7|1390.5|1391.7|1390.5|1390.6|1389.4|33
1641372600000|2022-01-05 08:50:00|1391.6|1390.4|1392.8|1391.6|1393.1|1391.9|1391.5|1390.3|69
1641372900000|2022-01-05 08:55:00|1392.9|1391.7|1393.3|1392.1|1393.3|1392.1|1392.9|1391.7|47
1641373200000|2022-01-05 09:00:00|1393.1|1391.9|1394.2|1393|1394.2|1393|1393.1|1391.9|98
1641373500000|2022-01-05 09:05:00|1394.1|1392.9|1394.1|1392.9|1394.4|1393.2|1393.9|1392.7|37
1641373800000|2022-01-05 09:10:00|1394|1392.8|1394.3|1393.1|1394.3|1393.1|1393.9|1392.7|35
1641374100000|2022-01-05 09:15:00|1394.4|1393.2|1393.9|1392.7|1394.8|1393.6|1393.9|1392.7|107
1641374400000|2022-01-05 09:20:00|1393.3|1392.1|1394.4|1393.2|1394.6|1393.4|1393.3|1392.1|38
1641374700000|2022-01-05 09:25:00|1394.5|1393.3|1394.6|1393.4|1394.6|1393.4|1394.1|1392.9|53
1641375000000|2022-01-05 09:30:00|1394.9|1393.7|1396.1|1394.9|1396.2|1395|1394.9|1393.7|87
1641375300000|2022-01-05 09:35:00|1396|1394.8|1396.4|1395.2|1396.6|1395.4|1395.9|1394.7|183
1641375600000|2022-01-05 09:40:00|1396.2|1395|1396.7|1395.5|1396.9|1395.7|1395.5|1394.3|117
1641375900000|2022-01-05 09:45:00|1396.9|1395.7|1396.4|1395.2|1396.9|1395.7|1395.9|1394.7|48
1641376200000|2022-01-05 09:50:00|1396.6|1395.4|1397.6|1396.4|1398.6|1397.4|1396.6|1395.4|223
1641376500000|2022-01-05 09:55:00|1397.7|1396.5|1397.9|1396.7|1398.6|1397.4|1397.6|1396.4|108
1641376800000|2022-01-05 10:00:00|1397.7|1396.5|1398.6|1397.4|1399|1397.8|1397.7|1396.5|168
1641377100000|2022-01-05 10:05:00|1398.4|1397.2|1397.2|1396|1398.5|1397.3|1396.9|1395.7|79
1641377400000|2022-01-05 10:10:00|1397.1|1395.9|1395.6|1394.4|1397.4|1396.2|1395.6|1394.4|67
1641377700000|2022-01-05 10:15:00|1395.4|1394.2|1394.9|1393.7|1396|1394.8|1394.9|1393.7|86
1641378000000|2022-01-05 10:20:00|1394.6|1393.4|1395.1|1393.9|1395.1|1393.9|1394.6|1393.4|36
1641378300000|2022-01-05 10:25:00|1394.7|1393.5|1394.4|1393.2|1395|1393.8|1394.1|1392.9|61
1641378600000|2022-01-05 10:30:00|1394.5|1393.3|1394|1392.8|1394.7|1393.5|1393.8|1392.6|126
1641378900000|2022-01-05 10:35:00|1393.9|1392.7|1394.4|1393.2|1394.4|1393.2|1393.8|1392.6|71
1641379200000|2022-01-05 10:40:00|1394.3|1393.1|1393.1|1391.9|1394.4|1393.2|1393.1|1391.9|121
1641379500000|2022-01-05 10:45:00|1393.5|1392.3|1393.4|1392.2|1393.9|1392.7|1393.4|1392.2|54
1641379800000|2022-01-05 10:50:00|1393.2|1392|1392.4|1391.2|1393.4|1392.2|1392.4|1391.2|60
1641380100000|2022-01-05 10:55:00|1392.6|1391.4|1392.6|1391.4|1393.1|1391.9|1392.3|1391.1|113
1641380400000|2022-01-05 11:00:00|1392.2|1391|1391.4|1390.2|1392.4|1391.2|1391.4|1390.2|133
1641380700000|2022-01-05 11:05:00|1391.6|1390.4|1391.5|1390.3|1391.8|1390.6|1389.9|1388.7|187
1641381000000|2022-01-05 11:10:00|1391.6|1390.4|1391.9|1390.7|1392|1390.8|1390.9|1389.7|100
1641381300000|2022-01-05 11:15:00|1392.1|1390.9|1391.2|1390|1392.1|1390.9|1391.1|1389.9|115
1641381600000|2022-01-05 11:20:00|1391.3|1390.1|1392.1|1390.9|1392.9|1391.7|1391.3|1390.1|112
1641381900000|2022-01-05 11:25:00|1392.3|1391.1|1391.4|1390.2|1392.3|1391.1|1391.3|1390.1|38
1641382200000|2022-01-05 11:30:00|1391.6|1390.4|1390.6|1389.4|1391.9|1390.7|1390.5|1389.3|55
1641382500000|2022-01-05 11:35:00|1390.7|1389.5|1390.6|1389.4|1390.9|1389.7|1390.6|1389.4|13
1641382800000|2022-01-05 11:40:00|1390.8|1389.6|1388.8|1387.6|1390.9|1389.7|1388.6|1387.4|179
1641383100000|2022-01-05 11:45:00|1388.9|1387.7|1388.9|1387.7|1390.1|1388.9|1388.8|1387.6|61
1641383400000|2022-01-05 11:50:00|1389|1387.8|1388.6|1387.4|1389.1|1387.9|1388.6|1387.4|31
1641383700000|2022-01-05 11:55:00|1388.9|1387.7|1388.9|1387.7|1389.4|1388.2|1388.6|1387.4|39
1641384000000|2022-01-05 12:00:00|1388.8|1387.6|1390.4|1389.2|1390.4|1389.2|1388.6|1387.4|84
1641384300000|2022-01-05 12:05:00|1390.3|1389.1|1390.9|1389.7|1391.7|1390.5|1390.1|1388.9|73
1641384600000|2022-01-05 12:10:00|1390.8|1389.6|1390.5|1389.3|1390.9|1389.7|1390.1|1388.9|37
1641384900000|2022-01-05 12:15:00|1390.6|1389.4|1390.4|1389.2|1390.6|1389.4|1389.9|1388.7|96
1641385200000|2022-01-05 12:20:00|1390.3|1389.1|1389.9|1388.7|1390.3|1389.1|1389.6|1388.4|43
1641385500000|2022-01-05 12:25:00|1389.6|1388.4|1389.6|1388.4|1390.1|1388.9|1389.6|1388.4|69
1641385800000|2022-01-05 12:30:00|1389.4|1388.2|1389.9|1388.7|1390.5|1389.3|1389.1|1387.9|84
1641386100000|2022-01-05 12:35:00|1390.1|1388.9|1389.1|1387.9|1390.4|1389.2|1389.1|1387.9|52
1641386400000|2022-01-05 12:40:00|1389.3|1388.1|1389.1|1387.9|1389.6|1388.4|1389.1|1387.9|51
1641386700000|2022-01-05 12:45:00|1389.4|1388.2|1389.1|1387.9|1389.5|1388.3|1389.1|1387.9|96
1641387000000|2022-01-05 12:50:00|1388.9|1387.7|1389.4|1388.2|1389.5|1388.3|1388.1|1386.9|73
1641387300000|2022-01-05 12:55:00|1389.1|1387.9|1388.4|1387.2|1389.1|1387.9|1388.2|1387|79
1641387600000|2022-01-05 13:00:00|1388.6|1387.4|1389.6|1388.4|1389.6|1388.4|1387.9|1386.7|133
1641387900000|2022-01-05 13:05:00|1389.9|1388.7|1388.9|1387.7|1389.9|1388.7|1388.6|1387.4|176
1641388200000|2022-01-05 13:10:00|1388.7|1387.5|1387.7|1386.5|1388.7|1387.5|1386.9|1385.7|383
1641388500000|2022-01-05 13:15:00|1387.8|1386.6|1386|1384.8|1387.9|1386.7|1385|1383.8|361
1641388800000|2022-01-05 13:20:00|1385.9|1384.7|1387.6|1386.4|1387.6|1386.4|1385.9|1384.7|134
1641389100000|2022-01-05 13:25:00|1387.5|1386.3|1388.1|1386.9|1388.1|1386.9|1387.2|1386|230
1641389400000|2022-01-05 13:30:00|1388|1386.8|1388.1|1386.9|1389|1387.8|1387.9|1386.7|219
1641389700000|2022-01-05 13:35:00|1387.9|1386.7|1387.5|1386.3|1388.1|1386.9|1387.4|1386.2|137
1641390000000|2022-01-05 13:40:00|1387.4|1386.2|1388.5|1387.3|1388.9|1387.7|1387.1|1385.9|163
1641393000000|2022-01-05 14:30:00|1388.1|1386.9|1388.1|1386.9|1392.6|1391.4|1387.1|1385.9|2473
1641393300000|2022-01-05 14:35:00|1388|1386.8|1386.3|1385.1|1390.6|1389.4|1385.9|1384.7|1276
1641393600000|2022-01-05 14:40:00|1386.4|1385.2|1388.4|1387.2|1389.9|1388.7|1386.1|1384.9|1194
1641393900000|2022-01-05 14:45:00|1388.6|1387.4|1387.5|1386.3|1389.9|1388.7|1387|1385.8|1172
1641394200000|2022-01-05 14:50:00|1387.6|1386.4|1388.4|1387.2|1388.5|1387.3|1385.5|1384.3|1313
1641394500000|2022-01-05 14:55:00|1388.6|1387.4|1387.6|1386.4|1389.6|1388.4|1386.9|1385.7|890
1641394800000|2022-01-05 15:00:00|1387.8|1386.6|1385.5|1384.3|1388.1|1386.9|1384.9|1383.7|960
1641395100000|2022-01-05 15:05:00|1385.4|1384.2|1385.4|1384.2|1386.2|1385|1383.4|1382.2|1232
1641395400000|2022-01-05 15:10:00|1385.6|1384.4|1387.4|1386.2|1388.2|1387|1385.4|1384.2|1048
1641395700000|2022-01-05 15:15:00|1387.2|1386|1389.2|1388|1389.5|1388.3|1386.9|1385.7|720
1641396000000|2022-01-05 15:20:00|1389.1|1387.9|1389.2|1388|1389.4|1388.2|1387.9|1386.7|418
1641396300000|2022-01-05 15:25:00|1389.1|1387.9|1390.8|1389.6|1391|1389.8|1388.9|1387.7|490
1641396600000|2022-01-05 15:30:00|1390.7|1389.5|1393.7|1392.5|1393.9|1392.7|1389.9|1388.7|1044
1641396900000|2022-01-05 15:35:00|1393.6|1392.4|1396.2|1395|1396.2|1395|1393.4|1392.2|1036
1641397200000|2022-01-05 15:40:00|1396.3|1395.1|1397.7|1396.5|1397.7|1396.5|1395.4|1394.2|718
1641397500000|2022-01-05 15:45:00|1397.8|1396.6|1399.5|1398.3|1399.8|1398.6|1397.4|1396.2|1090
1641397800000|2022-01-05 15:50:00|1399.6|1398.4|1399.4|1398.2|1400.1|1398.9|1397.9|1396.7|716
1641398100000|2022-01-05 15:55:00|1399.6|1398.4|1398.8|1397.6|1400.6|1399.4|1398.4|1397.2|868
1641398400000|2022-01-05 16:00:00|1398.7|1397.5|1396.2|1395|1398.8|1397.6|1396.1|1394.9|719
1641398700000|2022-01-05 16:05:00|1396.3|1395.1|1397.4|1396.2|1397.9|1396.7|1396.1|1394.9|590
1641399000000|2022-01-05 16:10:00|1397.5|1396.3|1398|1396.8|1398.6|1397.4|1397.4|1396.2|332
1641399300000|2022-01-05 16:15:00|1397.9|1396.7|1397.6|1396.4|1398.6|1397.4|1397.4|1396.2|470
1641399600000|2022-01-05 16:20:00|1397.4|1396.2|1397|1395.8|1397.5|1396.3|1396.1|1394.9|455
1641399900000|2022-01-05 16:25:00|1397.1|1395.9|1398.1|1396.9|1398.4|1397.2|1396.9|1395.7|243
1641400200000|2022-01-05 16:30:00|1398.4|1397.2|1398.6|1397.4|1398.6|1397.4|1397.9|1396.7|459
1641400500000|2022-01-05 16:35:00|1398.4|1397.2|1394.4|1393.2|1398.6|1397.4|1394.4|1393.2|898
1641400800000|2022-01-05 16:40:00|1394.6|1393.4|1393.1|1391.9|1394.9|1393.7|1392.6|1391.4|686
1641401100000|2022-01-05 16:45:00|1393.2|1392|1393.6|1392.4|1393.8|1392.6|1391.3|1390.1|703
1641401400000|2022-01-05 16:50:00|1393.5|1392.3|1395.4|1394.2|1395.4|1394.2|1393.5|1392.3|641
1641401700000|2022-01-05 16:55:00|1395.5|1394.3|1394.4|1393.2|1395.5|1394.3|1394.1|1392.9|353
1641402000000|2022-01-05 17:00:00|1394.5|1393.3|1393.6|1392.4|1394.5|1393.3|1392.1|1390.9|448
1641402300000|2022-01-05 17:05:00|1393.5|1392.3|1392.4|1391.2|1394.6|1393.4|1392.1|1390.9|595
1641402600000|2022-01-05 17:10:00|1392.6|1391.4|1392|1390.8|1392.6|1391.4|1390.4|1389.2|737
1641402900000|2022-01-05 17:15:00|1391.9|1390.7|1390.8|1389.6|1392.1|1390.9|1389.9|1388.7|619
1641403200000|2022-01-05 17:20:00|1390.9|1389.7|1391.6|1390.4|1391.6|1390.4|1389.9|1388.7|376
1641403500000|2022-01-05 17:25:00|1391.4|1390.2|1392.4|1391.2|1392.4|1391.2|1390.1|1388.9|408
1641403800000|2022-01-05 17:30:00|1392.5|1391.3|1390.4|1389.2|1392.5|1391.3|1390.3|1389.1|243
1641404100000|2022-01-05 17:35:00|1390.5|1389.3|1391.1|1389.9|1391.6|1390.4|1390.1|1388.9|241
1641404400000|2022-01-05 17:40:00|1391.2|1390|1391.7|1390.5|1392.1|1390.9|1390.4|1389.2|200
1641404700000|2022-01-05 17:45:00|1391.6|1390.4|1392.6|1391.4|1393.4|1392.2|1391.1|1389.9|475
1641405000000|2022-01-05 17:50:00|1392.5|1391.3|1391.9|1390.7|1393.1|1391.9|1391.7|1390.5|163
1641405300000|2022-01-05 17:55:00|1392|1390.8|1393.6|1392.4|1393.8|1392.6|1391.9|1390.7|359
1641405600000|2022-01-05 18:00:00|1393.5|1392.3|1394.4|1393.2|1394.9|1393.7|1393.1|1391.9|380
1641405900000|2022-01-05 18:05:00|1394.5|1393.3|1395.3|1394.1|1395.4|1394.2|1394.4|1393.2|237
1641406200000|2022-01-05 18:10:00|1395.4|1394.2|1394.9|1393.7|1395.6|1394.4|1394.6|1393.4|383
1641406500000|2022-01-05 18:15:00|1395|1393.8|1395.5|1394.3|1396.1|1394.9|1394.6|1393.4|238
1641406800000|2022-01-05 18:20:00|1395.6|1394.4|1395.6|1394.4|1396.4|1395.2|1395.1|1393.9|277
1641407100000|2022-01-05 18:25:00|1395.4|1394.2|1396|1394.8|1396.4|1395.2|1395.4|1394.2|261
1641407400000|2022-01-05 18:30:00|1395.9|1394.7|1395.3|1394.1|1395.9|1394.7|1395.1|1393.9|325
1641407700000|2022-01-05 18:35:00|1395.4|1394.2|1395.6|1394.4|1396.4|1395.2|1395.1|1393.9|301
1641408000000|2022-01-05 18:40:00|1395.8|1394.6|1396.4|1395.2|1396.4|1395.2|1395.4|1394.2|200
1641408300000|2022-01-05 18:45:00|1396.3|1395.1|1396.4|1395.2|1396.4|1395.2|1395.6|1394.4|344
1641408600000|2022-01-05 18:50:00|1396.3|1395.1|1397.5|1396.3|1397.6|1396.4|1395.9|1394.7|569
1641408900000|2022-01-05 18:55:00|1397.6|1396.4|1397.2|1396|1397.9|1396.7|1397.1|1395.9|551
1641409200000|2022-01-05 19:00:00|1397.3|1396.1|1397.9|1396.7|1397.9|1396.7|1396.6|1395.4|527
1641409500000|2022-01-05 19:05:00|1397.8|1396.6|1396.9|1395.7|1397.9|1396.7|1396.4|1395.2|666
1641409800000|2022-01-05 19:10:00|1396.8|1395.6|1396.7|1395.5|1397.3|1396.1|1396|1394.8|2406
1641410100000|2022-01-05 19:15:00|1396.6|1395.4|1394.9|1393.7|1396.7|1395.5|1394.9|1393.7|1013
1641430800000|2022-01-06 01:00:00|1392|1390.8|1392.3|1391.1|1394.4|1393.2|1390|1388.8|1115
1641431100000|2022-01-06 01:05:00|1392|1390.8|1389.5|1388.3|1392.3|1391.1|1389|1387.8|270
1641431400000|2022-01-06 01:10:00|1389.7|1388.5|1390.6|1389.4|1390.8|1389.6|1389.3|1388.1|157
1641431700000|2022-01-06 01:15:00|1390.7|1389.5|1389|1387.8|1390.8|1389.6|1389|1387.8|107
1641432000000|2022-01-06 01:20:00|1389.2|1388|1387.5|1386.3|1389.2|1388|1387.1|1385.9|188
1641432300000|2022-01-06 01:25:00|1387.4|1386.2|1385|1383.8|1387.5|1386.3|1385|1383.8|339
1641432600000|2022-01-06 01:30:00|1385.3|1384.1|1387.4|1386.2|1387.5|1386.3|1385.3|1384.1|165
1641432900000|2022-01-06 01:35:00|1387.3|1386.1|1387|1385.8|1387.5|1386.3|1386.5|1385.3|133
1641433200000|2022-01-06 01:40:00|1386.9|1385.7|1386.1|1384.9|1387|1385.8|1385.5|1384.3|114
1641433500000|2022-01-06 01:45:00|1386|1384.8|1385.5|1384.3|1386|1384.8|1385.3|1384.1|58
1641433800000|2022-01-06 01:50:00|1385.4|1384.2|1385.4|1384.2|1386|1384.8|1385.3|1384.1|94
1641434100000|2022-01-06 01:55:00|1385.3|1384.1|1385.3|1384.1|1385.8|1384.6|1385|1383.8|96
1641434400000|2022-01-06 02:00:00|1385.2|1384|1385.3|1384.1|1385.8|1384.6|1385|1383.8|129
1641434700000|2022-01-06 02:05:00|1385|1383.8|1385.8|1384.6|1385.8|1384.6|1385|1383.8|111
1641435000000|2022-01-06 02:10:00|1385.7|1384.5|1386|1384.8|1386.8|1385.6|1385.6|1384.4|61
1641435300000|2022-01-06 02:15:00|1385.8|1384.6|1384.1|1382.9|1385.8|1384.6|1383.4|1382.2|171
1641435600000|2022-01-06 02:20:00|1384.3|1383.1|1383.5|1382.3|1384.3|1383.1|1383.3|1382.1|137
1641435900000|2022-01-06 02:25:00|1383.4|1382.2|1383.3|1382.1|1383.8|1382.6|1383|1381.8|85
1641436200000|2022-01-06 02:30:00|1383|1381.8|1384|1382.8|1384|1382.8|1382.6|1381.4|113
1641436500000|2022-01-06 02:35:00|1383.9|1382.7|1383.3|1382.1|1383.9|1382.7|1383|1381.8|82
1641436800000|2022-01-06 02:40:00|1383.1|1381.9|1381.5|1380.3|1383.3|1382.1|1381|1379.8|284
1641437100000|2022-01-06 02:45:00|1381.4|1380.2|1376.5|1375.3|1381.4|1380.2|1376|1374.8|722
1641437400000|2022-01-06 02:50:00|1376.3|1375.1|1375.3|1374.1|1377|1375.8|1374|1372.8|649
1641437700000|2022-01-06 02:55:00|1375.1|1373.9|1376.6|1375.4|1377.5|1376.3|1374.8|1373.4|340
1641438000000|2022-01-06 03:00:00|1376.5|1375.3|1377|1375.8|1377.4|1376.2|1375.8|1374.6|229
1641438300000|2022-01-06 03:05:00|1377.1|1375.9|1376.9|1375.7|1377.5|1376.3|1376.7|1375.5|148
1641438600000|2022-01-06 03:10:00|1376.8|1375.6|1375.2|1374|1376.8|1375.6|1375.2|1374|178
1641438900000|2022-01-06 03:15:00|1375.4|1374.2|1374.7|1373.5|1375.5|1374.3|1374.7|1373.5|88
1641439200000|2022-01-06 03:20:00|1374.6|1373.4|1376.2|1375|1376.2|1375|1374.5|1373.3|122
1641439500000|2022-01-06 03:25:00|1376.1|1374.9|1375.7|1374.5|1376.2|1375|1375.2|1374|58
1641439800000|2022-01-06 03:30:00|1375.6|1374.4|1375.6|1374.4|1375.9|1374.7|1375|1373.8|72
1641440100000|2022-01-06 03:35:00|1375.5|1374.3|1376.5|1375.3|1376.5|1375.3|1375.5|1374.3|39
1641440400000|2022-01-06 03:40:00|1376.3|1375.1|1376.6|1375.4|1376.7|1375.5|1376.2|1375|80
1641440700000|2022-01-06 03:45:00|1376.5|1375.3|1376.2|1375|1376.7|1375.5|1376.2|1375|48
1641441000000|2022-01-06 03:50:00|1376|1374.8|1375.7|1374.5|1376.1|1374.9|1375.7|1374.5|32
1641441300000|2022-01-06 03:55:00|1375.6|1374.4|1376.2|1375|1376.2|1375|1375.6|1374.4|14
1641441600000|2022-01-06 04:00:00|1376.5|1375.3|1377|1375.8|1377.3|1376.1|1376.2|1375|44
1641441900000|2022-01-06 04:05:00|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377|1375.8|15
1641442200000|2022-01-06 04:10:00|1377.1|1375.9|1377.1|1375.9|1377.5|1376.3|1377|1375.8|84
1641442500000|2022-01-06 04:15:00|1377|1375.8|1376.5|1375.3|1377|1375.8|1376.2|1375|64
1641442800000|2022-01-06 04:20:00|1376.4|1375.2|1376.4|1375.2|1376.5|1375.3|1376.4|1375.2|23
1641443100000|2022-01-06 04:25:00|1376.5|1375.3|1375.9|1374.7|1376.5|1375.3|1375.9|1374.7|28
1641443400000|2022-01-06 04:30:00|1375.8|1374.6|1375.4|1374.2|1376.2|1375|1375.2|1374|23
1641443700000|2022-01-06 04:35:00|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.1|1373.9|16
1641444000000|2022-01-06 04:40:00|1375.5|1374.3|1375.6|1374.4|1375.7|1374.5|1375.1|1373.9|29
1641444300000|2022-01-06 04:45:00|1375.5|1374.3|1375.3|1374.1|1375.6|1374.4|1375.3|1374.1|40
1641444600000|2022-01-06 04:50:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|21
1641444900000|2022-01-06 04:55:00|1375.6|1374.4|1374.6|1373.4|1375.7|1374.5|1374.6|1373.4|39
1641445200000|2022-01-06 05:00:00|1374.5|1373.3|1374.4|1373.2|1374.7|1373.5|1374.3|1373.1|28
1641445500000|2022-01-06 05:05:00|1374.3|1373.1|1374.6|1373.4|1374.7|1373.5|1374.3|1373.1|28
1641445800000|2022-01-06 05:10:00|1374.5|1373.3|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|23
1641446100000|2022-01-06 05:15:00|1374.7|1373.5|1374.8|1373.6|1375|1373.8|1374.6|1373.4|31
1641446400000|2022-01-06 05:20:00|1374.5|1373.3|1375.3|1374.1|1375.3|1374.1|1374.5|1373.3|87
1641446700000|2022-01-06 05:25:00|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|14
1641447000000|2022-01-06 05:30:00|1375.3|1374.1|1376.3|1375.1|1376.8|1375.6|1375.1|1373.9|156
1641447300000|2022-01-06 05:35:00|1376.1|1374.9|1374.5|1373.3|1376.3|1375.1|1374.3|1373.1|167
1641447600000|2022-01-06 05:40:00|1374.3|1373.1|1374.8|1373.6|1374.8|1373.6|1373.1|1371.9|263
1641447900000|2022-01-06 05:45:00|1374.7|1373.5|1374.3|1373.1|1374.8|1373.6|1373.8|1372.6|74
1641448200000|2022-01-06 05:50:00|1374.2|1373|1374|1372.8|1374.5|1373.3|1374|1372.8|41
1641448500000|2022-01-06 05:55:00|1373.9|1372.7|1375|1373.8|1375|1373.8|1373.5|1372.3|35
1641448800000|2022-01-06 06:00:00|1375.2|1374|1374.5|1373.3|1375.3|1374.1|1374.3|1373.1|17
1641449100000|2022-01-06 06:05:00|1374.6|1373.4|1374.3|1373.1|1374.8|1373.6|1374.3|1373.1|11
1641449400000|2022-01-06 06:10:00|1374.4|1373.2|1374.8|1373.6|1374.8|1373.6|1374.3|1373.1|34
1641449700000|2022-01-06 06:15:00|1374.7|1373.5|1374.3|1373.1|1374.8|1373.6|1374.1|1372.9|43
1641450000000|2022-01-06 06:20:00|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.3|1372.1|66
1641450300000|2022-01-06 06:25:00|1373.8|1372.6|1373.1|1371.9|1373.8|1372.6|1373|1371.8|80
1641450600000|2022-01-06 06:30:00|1373|1371.8|1372.6|1371.4|1373|1371.8|1372|1370.8|162
1641450900000|2022-01-06 06:35:00|1372.7|1371.5|1372.5|1371.3|1372.8|1371.6|1372.5|1371.3|44
1641451200000|2022-01-06 06:40:00|1372.6|1371.4|1373.8|1372.6|1374|1372.8|1372.6|1371.4|28
1641451500000|2022-01-06 06:45:00|1374|1372.8|1374.5|1373.3|1374.5|1373.3|1373.8|1372.6|40
1641451800000|2022-01-06 06:50:00|1374.4|1373.2|1374.3|1373.1|1374.6|1373.4|1373.8|1372.6|79
1641452100000|2022-01-06 06:55:00|1374.4|1373.2|1374.8|1373.6|1374.8|1373.6|1374|1372.8|154
1641452400000|2022-01-06 07:00:00|1374.5|1373.3|1374.3|1373.1|1374.8|1373.6|1373.9|1372.7|138
1641452700000|2022-01-06 07:05:00|1373.8|1372.6|1374.6|1373.4|1374.7|1373.5|1373.5|1372.3|34
1641453000000|2022-01-06 07:10:00|1374.7|1373.5|1374.6|1373.4|1374.8|1373.6|1374.3|1373.1|69
1641453300000|2022-01-06 07:15:00|1374.3|1373.1|1374.7|1373.5|1374.8|1373.6|1374.2|1373|23
1641453600000|2022-01-06 07:20:00|1374.8|1373.6|1375.3|1374.1|1375.3|1374.1|1374.7|1373.5|103
1641453900000|2022-01-06 07:25:00|1375.2|1374|1375.1|1373.9|1375.3|1374.1|1375.1|1373.9|53
1641454200000|2022-01-06 07:30:00|1374.9|1373.7|1374.8|1373.6|1375.1|1373.9|1374.6|1373.4|27
1641454500000|2022-01-06 07:35:00|1375.1|1373.9|1375.6|1374.4|1375.6|1374.4|1374.9|1373.7|56
1641454800000|2022-01-06 07:40:00|1375.4|1374.2|1376.8|1375.6|1376.8|1375.6|1375.4|1374.2|99
1641455100000|2022-01-06 07:45:00|1376.7|1375.5|1376.3|1375.1|1376.8|1375.6|1375.8|1374.6|132
1641455400000|2022-01-06 07:50:00|1376.1|1374.9|1376.8|1375.6|1376.8|1375.6|1375.9|1374.7|41
1641455700000|2022-01-06 07:55:00|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.6|1375.4|38
1641456000000|2022-01-06 08:00:00|1376.6|1375.4|1377.8|1376.6|1377.8|1376.6|1376.6|1375.4|79
1641456300000|2022-01-06 08:05:00|1378|1376.8|1377.1|1375.9|1378.1|1376.9|1376.8|1375.6|66
1641456600000|2022-01-06 08:10:00|1377.3|1376.1|1376.1|1374.9|1377.3|1376.1|1376.1|1374.9|78
1641456900000|2022-01-06 08:15:00|1375.5|1374.3|1376.6|1375.4|1376.6|1375.4|1375.3|1374.1|28
1641457200000|2022-01-06 08:20:00|1376.8|1375.6|1376.8|1375.6|1378|1376.8|1376.5|1375.3|96
1641457500000|2022-01-06 08:25:00|1377|1375.8|1377.2|1376|1377.2|1376|1376.4|1375.2|14
1641457800000|2022-01-06 08:30:00|1377.1|1375.9|1377.3|1376.1|1377.3|1376.1|1376.8|1375.6|34
1641458100000|2022-01-06 08:35:00|1377.2|1376|1376.7|1375.5|1377.2|1376|1376.1|1374.9|29
1641458400000|2022-01-06 08:40:00|1376.6|1375.4|1375.8|1374.6|1376.8|1375.6|1375.8|1374.6|14
1641458700000|2022-01-06 08:45:00|1376|1374.8|1375.6|1374.4|1376.3|1375.1|1375.4|1374.2|34
1641459000000|2022-01-06 08:50:00|1375.7|1374.5|1376|1374.8|1376.5|1375.3|1375.2|1374|139
1641459300000|2022-01-06 08:55:00|1375.9|1374.7|1375.8|1374.6|1376.2|1375|1375.1|1373.9|83
1641459600000|2022-01-06 09:00:00|1375.7|1374.5|1375.8|1374.6|1375.9|1374.7|1375.7|1374.5|40
1641459900000|2022-01-06 09:05:00|1375.7|1374.5|1375.6|1374.4|1376.1|1374.9|1375.6|1374.4|23
1641460200000|2022-01-06 09:10:00|1375.7|1374.5|1375.1|1373.9|1375.7|1374.5|1374.8|1373.6|30
1641460500000|2022-01-06 09:15:00|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.1|1373.9|15
1641460800000|2022-01-06 09:20:00|1375.2|1374|1375.3|1374.1|1375.7|1374.5|1375.2|1374|33
1641461100000|2022-01-06 09:25:00|1375.1|1373.9|1375.3|1374.1|1375.5|1374.3|1375.1|1373.9|32
1641461400000|2022-01-06 09:30:00|1375.5|1374.3|1376.8|1375.6|1376.8|1375.6|1375.4|1374.2|89
1641461700000|2022-01-06 09:35:00|1376.7|1375.5|1377.5|1376.3|1377.5|1376.3|1376.6|1375.4|51
1641462000000|2022-01-06 09:40:00|1377.3|1376.1|1376.7|1375.5|1377.6|1376.4|1376.4|1375.2|24
1641462300000|2022-01-06 09:45:00|1376.6|1375.4|1376.3|1375.1|1376.8|1375.6|1376.1|1374.9|40
1641462600000|2022-01-06 09:50:00|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1375.6|1374.4|35
1641462900000|2022-01-06 09:55:00|1376.4|1375.2|1376.7|1375.5|1376.8|1375.6|1376.3|1375.1|101
1641463200000|2022-01-06 10:00:00|1376.8|1375.6|1377.3|1376.1|1377.4|1376.2|1376.3|1375.1|62
1641463500000|2022-01-06 10:05:00|1377.4|1376.2|1377.8|1376.6|1378.3|1377.1|1377.3|1376.1|78
1641463800000|2022-01-06 10:10:00|1377.9|1376.7|1378.8|1377.6|1378.8|1377.6|1377.8|1376.6|104
1641464100000|2022-01-06 10:15:00|1378.9|1377.7|1379.3|1378.1|1379.3|1378.1|1378.8|1377.6|91
1641464400000|2022-01-06 10:20:00|1379.1|1377.9|1379.2|1378|1379.4|1378.2|1378.8|1377.6|74
1641464700000|2022-01-06 10:25:00|1379.1|1377.9|1379.3|1378.1|1379.4|1378.2|1378.6|1377.4|111
1641465000000|2022-01-06 10:30:00|1379.6|1378.4|1379.6|1378.4|1379.8|1378.6|1379.3|1378.1|109
1641465300000|2022-01-06 10:35:00|1379.4|1378.2|1379.9|1378.7|1380.1|1378.9|1379.4|1378.2|82
1641465600000|2022-01-06 10:40:00|1380.1|1378.9|1379.8|1378.6|1380.3|1379.1|1379.8|1378.6|71
1641465900000|2022-01-06 10:45:00|1379.9|1378.7|1380.3|1379.1|1380.3|1379.1|1379.3|1378.1|136
1641466200000|2022-01-06 10:50:00|1380.1|1378.9|1379.6|1378.4|1380.1|1378.9|1379.3|1378.1|39
1641466500000|2022-01-06 10:55:00|1379.7|1378.5|1379.6|1378.4|1380.6|1379.4|1379.4|1378.2|100
1641466800000|2022-01-06 11:00:00|1379.4|1378.2|1380.3|1379.1|1380.6|1379.4|1379.1|1377.9|112
1641467100000|2022-01-06 11:05:00|1380.6|1379.4|1380.6|1379.4|1380.8|1379.6|1380.1|1378.9|33
1641467400000|2022-01-06 11:10:00|1380.4|1379.2|1380.4|1379.2|1380.8|1379.6|1380.3|1379.1|57
1641467700000|2022-01-06 11:15:00|1380.5|1379.3|1380.4|1379.2|1380.6|1379.4|1380.1|1378.9|41
1641468000000|2022-01-06 11:20:00|1380.6|1379.4|1381.3|1380.1|1381.3|1380.1|1380.4|1379.2|96
1641468300000|2022-01-06 11:25:00|||||||||38
1641468600000|2022-01-06 11:30:00|1381.1|1379.9|1381|1379.8|1381.1|1379.9|1380.6|1379.4|98
1641468900000|2022-01-06 11:35:00|1380.9|1379.7|1380.2|1379|1381|1379.8|1380.1|1378.9|32
1641469200000|2022-01-06 11:40:00|1380.1|1378.9|1380.7|1379.5|1380.8|1379.6|1379.7|1378.5|34
1641469500000|2022-01-06 11:45:00|1380.6|1379.4|1380.7|1379.5|1380.7|1379.5|1380.1|1378.9|47
1641469800000|2022-01-06 11:50:00|1380.6|1379.4|1380.6|1379.4|1380.7|1379.5|1380.3|1379.1|34
1641470100000|2022-01-06 11:55:00|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.3|1379.1|55
1641470400000|2022-01-06 12:00:00|1380.3|1379.1|1382.6|1381.4|1382.8|1381.6|1380.1|1378.9|135
1641470700000|2022-01-06 12:05:00|1382.5|1381.3|1383.6|1382.4|1384|1382.8|1382.3|1381.1|369
1641471000000|2022-01-06 12:10:00|1383.5|1382.3|1383.6|1382.4|1383.7|1382.5|1383.3|1382.1|52
1641471300000|2022-01-06 12:15:00|1383.5|1382.3|1382.6|1381.4|1383.5|1382.3|1382.6|1381.4|44
1641471600000|2022-01-06 12:20:00|1382.9|1381.7|1381.7|1380.5|1382.9|1381.7|1381.3|1380.1|110
1641471900000|2022-01-06 12:25:00|1381.6|1380.4|1381.9|1380.7|1382.3|1381.1|1381.4|1380.2|25
1641472200000|2022-01-06 12:30:00|1381.8|1380.6|1381.9|1380.7|1382.4|1381.2|1381.7|1380.5|40
1641472500000|2022-01-06 12:35:00|1382.1|1380.9|1383.6|1382.4|1384.2|1383|1381.9|1380.7|214
1641472800000|2022-01-06 12:40:00|1382.9|1381.7|1382.5|1381.3|1382.9|1381.7|1382.2|1381|94
1641473100000|2022-01-06 12:45:00|1382.6|1381.4|1382.2|1381|1382.9|1381.7|1381.8|1380.6|75
1641473400000|2022-01-06 12:50:00|1382.3|1381.1|1382.1|1380.9|1382.6|1381.4|1381.6|1380.4|77
1641473700000|2022-01-06 12:55:00|1381.9|1380.7|1383.1|1381.9|1383.2|1382|1381.4|1380.2|154
1641474000000|2022-01-06 13:00:00|1382.9|1381.7|1380.7|1379.5|1383.3|1382.1|1380.6|1379.4|230
1641474300000|2022-01-06 13:05:00|1381|1379.8|1379.8|1378.6|1381.1|1379.9|1379.1|1377.9|239
1641474600000|2022-01-06 13:10:00|1379.7|1378.5|1380.6|1379.4|1381.1|1379.9|1379.6|1378.4|224
1641474900000|2022-01-06 13:15:00|1380.7|1379.5|1381.1|1379.9|1382.4|1381.2|1380.5|1379.3|259
1641475200000|2022-01-06 13:20:00|1381|1379.8|1382.1|1380.9|1382.2|1381|1380.6|1379.4|254
1641475500000|2022-01-06 13:25:00|1382.2|1381|1382.6|1381.4|1383.1|1381.9|1381.6|1380.4|297
1641475800000|2022-01-06 13:30:00|1382|1380.8|1382.9|1381.7|1382.9|1381.7|1381.2|1380|201
1641476100000|2022-01-06 13:35:00|1382.7|1381.5|1381.6|1380.4|1382.9|1381.7|1381.1|1379.9|210
1641476400000|2022-01-06 13:40:00|1381.7|1380.5|1383.4|1382.2|1384.4|1383.2|1381.6|1380.4|352
1641479400000|2022-01-06 14:30:00|1382.8|1381.6|1384.5|1383.3|1388.9|1387.7|1382.3|1381.1|2879
1641479700000|2022-01-06 14:35:00|1384.4|1383.2|1387.6|1386.4|1389.5|1388.3|1384.2|1383|1295
1641480000000|2022-01-06 14:40:00|1387.4|1386.2|1392.4|1391.2|1392.9|1391.7|1387.4|1386.2|1348
1641480300000|2022-01-06 14:45:00|1392.3|1391.1|1393.6|1392.4|1395.6|1394.4|1391.4|1390.2|1733
1641480600000|2022-01-06 14:50:00|1393.1|1391.9|1389.1|1387.9|1394|1392.8|1388.9|1387.7|1366
1641480900000|2022-01-06 14:55:00|1389|1387.8|1385.7|1384.5|1389.8|1388.6|1385.7|1384.5|745
1641481200000|2022-01-06 15:00:00|1385.6|1384.4|1388.3|1387.1|1388.5|1387.3|1383.6|1382.4|1375
1641481500000|2022-01-06 15:05:00|1388.6|1387.4|1385.9|1384.7|1388.8|1387.6|1385.9|1384.7|831
1641481800000|2022-01-06 15:10:00|1385.8|1384.6|1386.2|1385|1388.3|1387.1|1385.6|1384.4|479
1641482100000|2022-01-06 15:15:00|1386.3|1385.1|1383.4|1382.2|1387.3|1386.1|1382.9|1381.7|631
1641482400000|2022-01-06 15:20:00|1383.3|1382.1|1385.6|1384.4|1385.8|1384.6|1383.1|1381.9|471
1641482700000|2022-01-06 15:25:00|1385.4|1384.2|1384.8|1383.6|1385.8|1384.6|1384.1|1382.9|318
1641483000000|2022-01-06 15:30:00|1384.7|1383.5|1378.5|1377.3|1384.7|1383.5|1377.6|1376.4|1710
1641483300000|2022-01-06 15:35:00|1378.6|1377.4|1378.5|1377.3|1379.1|1377.9|1378|1376.8|765
1641483600000|2022-01-06 15:40:00|1378.4|1377.2|1378.9|1377.7|1378.9|1377.7|1376.6|1375.4|767
1641483900000|2022-01-06 15:45:00|1379.4|1378.2|1376.5|1375.3|1379.4|1378.2|1376.4|1375.2|893
1641484200000|2022-01-06 15:50:00|1376.6|1375.4|1376.1|1374.9|1376.6|1375.4|1374.6|1373.4|656
1641484500000|2022-01-06 15:55:00|1376.3|1375.1|1376.6|1375.4|1377.3|1376.1|1375.3|1374.1|492
1641484800000|2022-01-06 16:00:00|1376.4|1375.2|1378.5|1377.3|1379.2|1378|1376.3|1375.1|354
1641485100000|2022-01-06 16:05:00|1378.6|1377.4|1380.1|1378.9|1380.3|1379.1|1378.3|1377.1|297
1641485400000|2022-01-06 16:10:00|1380.2|1379|1381.5|1380.3|1381.6|1380.4|1380.2|1379|311
1641485700000|2022-01-06 16:15:00|1381.4|1380.2|1381.5|1380.3|1381.9|1380.7|1380.8|1379.6|226
1641486000000|2022-01-06 16:20:00|1381.6|1380.4|1383.4|1382.2|1383.9|1382.7|1381.6|1380.4|395
1641486300000|2022-01-06 16:25:00|1383.1|1381.9|1384.3|1383.1|1384.6|1383.4|1382.6|1381.4|247
1641486600000|2022-01-06 16:30:00|1384.1|1382.9|1384.1|1382.9|1384.9|1383.7|1383.4|1382.2|297
1641486900000|2022-01-06 16:35:00|1384.2|1383|1385.4|1384.2|1386.9|1385.7|1384.1|1382.9|653
1641487200000|2022-01-06 16:40:00|1385.2|1384|1387|1385.8|1387.4|1386.2|1384.6|1383.4|437
1641487500000|2022-01-06 16:45:00|1387.1|1385.9|1388.1|1386.9|1388.1|1386.9|1386.6|1385.4|515
1641487800000|2022-01-06 16:50:00|1387.9|1386.7|1388.1|1386.9|1389.1|1387.9|1387.4|1386.2|452
1641488100000|2022-01-06 16:55:00|1388.2|1387|1389.6|1388.4|1390.1|1388.9|1387.9|1386.7|836
1641488400000|2022-01-06 17:00:00|1389.5|1388.3|1389.4|1388.2|1389.9|1388.7|1387.9|1386.7|549
1641488700000|2022-01-06 17:05:00|1389.1|1387.9|1390.2|1389|1391.8|1390.6|1388.9|1387.7|820
1641489000000|2022-01-06 17:10:00|1390.3|1389.1|1390.2|1389|1390.4|1389.2|1389.3|1388.1|288
1641489300000|2022-01-06 17:15:00|1390.1|1388.9|1388.1|1386.9|1390.6|1389.4|1387.9|1386.7|621
1641489600000|2022-01-06 17:20:00|1388.3|1387.1|1389|1387.8|1389.3|1388.1|1388.2|1387|272
1641489900000|2022-01-06 17:25:00|1388.9|1387.7|1388|1386.8|1389.4|1388.2|1387.9|1386.7|229
1641490200000|2022-01-06 17:30:00|1388.1|1386.9|1387.1|1385.9|1388.1|1386.9|1386.6|1385.4|335
1641490500000|2022-01-06 17:35:00|1387.2|1386|1387.6|1386.4|1388.1|1386.9|1386.8|1385.6|345
1641490800000|2022-01-06 17:40:00|1387.4|1386.2|1389.5|1388.3|1389.6|1388.4|1387.4|1386.2|369
1641491100000|2022-01-06 17:45:00|1389.6|1388.4|1390.6|1389.4|1390.6|1389.4|1388.7|1387.5|235
1641491400000|2022-01-06 17:50:00|1390.8|1389.6|1391.6|1390.4|1391.9|1390.7|1390.4|1389.2|553
1641491700000|2022-01-06 17:55:00|1391.5|1390.3|1391.3|1390.1|1392.4|1391.2|1391.1|1389.9|522
1641492000000|2022-01-06 18:00:00|1391.4|1390.2|1392.6|1391.4|1392.6|1391.4|1391.3|1390.1|190
1641492300000|2022-01-06 18:05:00|1392.4|1391.2|1391.9|1390.7|1393.3|1392.1|1391.9|1390.7|187
1641492600000|2022-01-06 18:10:00|1391.8|1390.6|1390.6|1389.4|1391.9|1390.7|1390.4|1389.2|304
1641492900000|2022-01-06 18:15:00|1390.4|1389.2|1391|1389.8|1391.1|1389.9|1389.9|1388.7|318
1641493200000|2022-01-06 18:20:00|1390.9|1389.7|1391.8|1390.6|1392.1|1390.9|1390.8|1389.6|317
1641493500000|2022-01-06 18:25:00|1391.7|1390.5|1389.6|1388.4|1391.9|1390.7|1389.5|1388.3|475
1641493800000|2022-01-06 18:30:00|1389.8|1388.6|1388.9|1387.7|1390.1|1388.9|1388.6|1387.4|392
1641494100000|2022-01-06 18:35:00|1388.8|1387.6|1389.1|1387.9|1389.5|1388.3|1388.6|1387.4|228
1641494400000|2022-01-06 18:40:00|1389.2|1388|1389.1|1387.9|1390.3|1389.1|1388.6|1387.4|483
1641494700000|2022-01-06 18:45:00|1389.4|1388.2|1388.8|1387.6|1389.7|1388.5|1388.6|1387.4|260
1641495000000|2022-01-06 18:50:00|1388.7|1387.5|1389.3|1388.1|1389.3|1388.1|1388.1|1386.9|424
1641495300000|2022-01-06 18:55:00|1389.2|1388|1389.6|1388.4|1390.3|1389.1|1389.1|1387.9|442
1641495600000|2022-01-06 19:00:00|1389.5|1388.3|1391.1|1389.9|1391.3|1390.1|1389.1|1387.9|643
1641495900000|2022-01-06 19:05:00|1391.2|1390|1389.9|1388.7|1391.9|1390.7|1389.4|1388.2|757
1641496200000|2022-01-06 19:10:00|1389.6|1388.4|1389.4|1388.2|1390.1|1388.9|1388.1|1386.9|2115
1641496500000|2022-01-06 19:15:00|1389.5|1388.3|1389.4|1388.2|1390.1|1388.9|1388.7|1387.5|1364
1641517200000|2022-01-07 01:00:00|1391.2|1390|1390.6|1389.4|1393.1|1391.9|1390.2|1389|512
1641517500000|2022-01-07 01:05:00|1390.4|1389.2|1388.9|1387.7|1391.9|1390.7|1388.7|1387.5|237
1641517800000|2022-01-07 01:10:00|1388.7|1387.5|1385.3|1384.1|1389.1|1387.9|1385.3|1384.1|196
1641518100000|2022-01-07 01:15:00|1385.5|1384.3|1384.3|1383.1|1385.5|1384.3|1383.4|1382.2|246
1641518400000|2022-01-07 01:20:00|1384.4|1383.2|1385|1383.8|1385.2|1384|1384.2|1383|226
1641518700000|2022-01-07 01:25:00|1384.7|1383.5|1384.5|1383.3|1385|1383.8|1384.4|1383.2|73
1641519000000|2022-01-07 01:30:00|1384.7|1383.5|1385.1|1383.9|1385.7|1384.5|1384.6|1383.4|101
1641519300000|2022-01-07 01:35:00|1385.2|1384|1388.6|1387.4|1388.6|1387.4|1385.1|1383.9|185
1641519600000|2022-01-07 01:40:00|1388.5|1387.3|1388.1|1386.9|1388.6|1387.4|1387.5|1386.3|110
1641519900000|2022-01-07 01:45:00|1388|1386.8|1389.5|1388.3|1389.6|1388.4|1388|1386.8|123
1641520200000|2022-01-07 01:50:00|1389.3|1388.1|1388.5|1387.3|1389.5|1388.3|1388|1386.8|206
1641520500000|2022-01-07 01:55:00|1388.3|1387.1|1386.3|1385.1|1388.5|1387.3|1385.9|1384.7|131
1641520800000|2022-01-07 02:00:00|1386.2|1385|1383.9|1382.7|1386.3|1385.1|1383.5|1382.3|193
1641521100000|2022-01-07 02:05:00|1384|1382.8|1384.2|1383|1384.2|1383|1383.5|1382.3|51
1641521400000|2022-01-07 02:10:00|1384.5|1383.3|1384.8|1383.6|1385|1383.8|1384.5|1383.3|71
1641521700000|2022-01-07 02:15:00|1385.1|1383.9|1384.8|1383.6|1385.2|1384|1384.8|1383.6|30
1641522000000|2022-01-07 02:20:00|1384.7|1383.5|1384.3|1383.1|1385|1383.8|1384.3|1383.1|319
1641522300000|2022-01-07 02:25:00|1384.4|1383.2|1383.8|1382.6|1384.5|1383.3|1383.8|1382.6|309
1641522600000|2022-01-07 02:30:00|1383.9|1382.7|1385.2|1384|1385.4|1384.2|1383.9|1382.7|93
1641522900000|2022-01-07 02:35:00|1385.3|1384.1|1387.4|1386.2|1387.4|1386.2|1385.2|1384|36
1641523200000|2022-01-07 02:40:00|1387.3|1386.1|1387.2|1386|1387.3|1386.1|1386.3|1385.1|89
1641523500000|2022-01-07 02:45:00|1387.1|1385.9|1387.7|1386.5|1387.7|1386.5|1386.5|1385.3|32
1641523800000|2022-01-07 02:50:00|1387.6|1386.4|1387.4|1386.2|1387.7|1386.5|1387.3|1386.1|4
1641524100000|2022-01-07 02:55:00|1387.3|1386.1|1388.4|1387.2|1388.4|1387.2|1387.2|1386|25
1641524400000|2022-01-07 03:00:00|1388.3|1387.1|1387.7|1386.5|1388.8|1387.6|1387.4|1386.2|94
1641524700000|2022-01-07 03:05:00|1387.6|1386.4|1387.4|1386.2|1388|1386.8|1387|1385.8|36
1641525000000|2022-01-07 03:10:00|1387.2|1386|1387.1|1385.9|1387.4|1386.2|1387.1|1385.9|12
1641525300000|2022-01-07 03:15:00|1387.2|1386|1387.7|1386.5|1387.9|1386.7|1387.1|1385.9|33
1641525600000|2022-01-07 03:20:00|1387.9|1386.7|1387.4|1386.2|1387.9|1386.7|1387.2|1386|11
1641525900000|2022-01-07 03:25:00|1387.7|1386.5|1387.8|1386.6|1387.9|1386.7|1387.3|1386.1|40
1641526200000|2022-01-07 03:30:00|1387.7|1386.5|1387.8|1386.6|1387.9|1386.7|1387.7|1386.5|18
1641526500000|2022-01-07 03:35:00|1387.7|1386.5|1386.8|1385.6|1387.7|1386.5|1386.2|1385|35
1641526800000|2022-01-07 03:40:00|1386.7|1385.5|1386.7|1385.5|1386.9|1385.7|1386.5|1385.3|5
1641527100000|2022-01-07 03:45:00|1386.6|1385.4|1386.2|1385|1386.8|1385.6|1386.2|1385|14
1641527400000|2022-01-07 03:50:00|1386.3|1385.1|1386.2|1385|1386.4|1385.2|1386.2|1385|5
1641527700000|2022-01-07 03:55:00|1386.4|1385.2|1385.9|1384.7|1386.4|1385.2|1385.7|1384.5|27
1641528000000|2022-01-07 04:00:00|1385.8|1384.6|1385.7|1384.5|1385.8|1384.6|1385.3|1384.1|53
1641528300000|2022-01-07 04:05:00|1385.6|1384.4|1385.5|1384.3|1385.8|1384.6|1385.5|1384.3|11
1641528600000|2022-01-07 04:10:00|1385.8|1384.6|1385.4|1384.2|1385.8|1384.6|1385.4|1384.2|18
1641528900000|2022-01-07 04:15:00|1385.5|1384.3|1385.7|1384.5|1385.8|1384.6|1385.5|1384.3|4
1641529200000|2022-01-07 04:20:00|1385.8|1384.6|1386.2|1385|1386.6|1385.4|1385.7|1384.5|24
1641529500000|2022-01-07 04:25:00|1386.3|1385.1|1386.2|1385|1386.4|1385.2|1386.2|1385|8
1641529800000|2022-01-07 04:30:00|1385.9|1384.7|1385.9|1384.7|1386.1|1384.9|1385.8|1384.6|17
1641530100000|2022-01-07 04:35:00|1385.8|1384.6|1385.8|1384.6|1386|1384.8|1385.8|1384.6|13
1641530400000|2022-01-07 04:40:00|1385.7|1384.5|1385.7|1384.5|1385.8|1384.6|1385.7|1384.5|10
1641530700000|2022-01-07 04:45:00|1385.4|1384.2|1385.4|1384.2|1385.6|1384.4|1385.3|1384.1|14
1641531000000|2022-01-07 04:50:00|1385.8|1384.6|1385.7|1384.5|1385.8|1384.6|1385.7|1384.5|5
1641531300000|2022-01-07 04:55:00|1385.6|1384.4|1385.4|1384.2|1385.6|1384.4|1385.4|1384.2|10
1641531600000|2022-01-07 05:00:00|1385.7|1384.5|1385.4|1384.2|1385.7|1384.5|1385.4|1384.2|12
1641531900000|2022-01-07 05:05:00|1385.3|1384.1|1385.2|1384|1385.3|1384.1|1385.2|1384|7
1641532200000|2022-01-07 05:10:00|1384.8|1383.6|1385.1|1383.9|1385.2|1384|1384.8|1383.6|13
1641532500000|2022-01-07 05:15:00|1385|1383.8|1385|1383.8|1385|1383.8|1384.7|1383.5|19
1641532800000|2022-01-07 05:20:00|1384.9|1383.7|1384.9|1383.7|1384.9|1383.7|1384.7|1383.5|13
1641533100000|2022-01-07 05:25:00|1385|1383.8|1384.9|1383.7|1385|1383.8|1384.7|1383.5|14
1641533400000|2022-01-07 05:30:00|1384.8|1383.6|1385.6|1384.4|1387.2|1386|1384.8|1383.6|97
1641533700000|2022-01-07 05:35:00|1385.7|1384.5|1386.4|1385.2|1386.7|1385.5|1385.7|1384.5|22
1641534000000|2022-01-07 05:40:00|1386.3|1385.1|1384.9|1383.7|1386.3|1385.1|1384.8|1383.6|15
1641534300000|2022-01-07 05:45:00|1385|1383.8|1384.4|1383.2|1385.2|1384|1384.4|1383.2|19
1641534600000|2022-01-07 05:50:00|1384.6|1383.4|1384.7|1383.5|1384.9|1383.7|1384.6|1383.4|9
1641534900000|2022-01-07 05:55:00|1384.9|1383.7|1385.2|1384|1385.2|1384|1384.9|1383.7|7
1641535200000|2022-01-07 06:00:00|1385.1|1383.9|1385.2|1384|1385.2|1384|1384.9|1383.7|4
1641535500000|2022-01-07 06:05:00|1385.1|1383.9|1385.6|1384.4|1385.6|1384.4|1384.9|1383.7|7
1641535800000|2022-01-07 06:10:00|1385.4|1384.2|1385.7|1384.5|1385.8|1384.6|1385.4|1384.2|4
1641536100000|2022-01-07 06:15:00|1385.8|1384.6|1385.6|1384.4|1385.9|1384.7|1385.6|1384.4|17
1641536400000|2022-01-07 06:20:00|1385.5|1384.3|1385.2|1384|1385.7|1384.5|1385|1383.8|47
1641536700000|2022-01-07 06:25:00|1385.1|1383.9|1383.3|1382.1|1385.1|1383.9|1383.3|1382.1|40
1641537000000|2022-01-07 06:30:00|1382.9|1381.7|1382.2|1381|1383.2|1382|1381.9|1380.7|127
1641537300000|2022-01-07 06:35:00|1382.1|1380.9|1382.4|1381.2|1382.7|1381.5|1381.9|1380.7|71
1641537600000|2022-01-07 06:40:00|1382.3|1381.1|1382.8|1381.6|1383.1|1381.9|1382.3|1381.1|20
1641537900000|2022-01-07 06:45:00|1382.7|1381.5|1383.3|1382.1|1383.3|1382.1|1382.6|1381.4|28
1641538200000|2022-01-07 06:50:00|1383.5|1382.3|1383.4|1382.2|1384|1382.8|1383.2|1382|44
1641538500000|2022-01-07 06:55:00|1383.6|1382.4|1383.7|1382.5|1384.3|1383.1|1383.5|1382.3|34
1641538800000|2022-01-07 07:00:00|1383.6|1382.4|1383.7|1382.5|1384.2|1383|1383.2|1382|34
1641539100000|2022-01-07 07:05:00|1384.1|1382.9|1383.6|1382.4|1384.1|1382.9|1383.5|1382.3|15
1641539400000|2022-01-07 07:10:00|1383.5|1382.3|1382.7|1381.5|1383.6|1382.4|1382.7|1381.5|14
1641539700000|2022-01-07 07:15:00|1382.8|1381.6|1383.2|1382|1383.4|1382.2|1382.5|1381.3|17
1641540000000|2022-01-07 07:20:00|1383.1|1381.9|1383.7|1382.5|1384.2|1383|1383|1381.8|28
1641540300000|2022-01-07 07:25:00|1383.4|1382.2|1383.4|1382.2|1383.6|1382.4|1383|1381.8|27
1641540600000|2022-01-07 07:30:00|1383.3|1382.1|1382.4|1381.2|1383.3|1382.1|1382.2|1381|22
1641540900000|2022-01-07 07:35:00|1382.3|1381.1|1382|1380.8|1382.7|1381.5|1382|1380.8|13
1641541200000|2022-01-07 07:40:00|1381.9|1380.7|1382.3|1381.1|1382.3|1381.1|1381.9|1380.7|24
1641541500000|2022-01-07 07:45:00|1382.2|1381|1382.4|1381.2|1382.4|1381.2|1382.2|1381|4
1641541800000|2022-01-07 07:50:00|1382.3|1381.1|1381.4|1380.2|1382.3|1381.1|1381.4|1380.2|70
1641542100000|2022-01-07 07:55:00|1381.7|1380.5|1382.1|1380.9|1382.1|1380.9|1381.7|1380.5|14
1641542400000|2022-01-07 08:00:00|1381.9|1380.7|1381.7|1380.5|1382.1|1380.9|1381.4|1380.2|29
1641542700000|2022-01-07 08:05:00|1381.6|1380.4|1381.4|1380.2|1381.7|1380.5|1381.4|1380.2|27
1641543000000|2022-01-07 08:10:00|1381.3|1380.1|1381.2|1380|1381.7|1380.5|1381.2|1380|13
1641543300000|2022-01-07 08:15:00|1381|1379.8|1380.2|1379|1381|1379.8|1380.2|1379|51
1641543600000|2022-01-07 08:20:00|1379.9|1378.7|1378.4|1377.2|1379.9|1378.7|1378.2|1377|115
1641543900000|2022-01-07 08:25:00|1378.2|1377|1378.5|1377.3|1378.7|1377.5|1378.2|1377|84
1641544200000|2022-01-07 08:30:00|1378.4|1377.2|1378.7|1377.5|1378.9|1377.7|1378.4|1377.2|25
1641544500000|2022-01-07 08:35:00|1378.6|1377.4|1380.2|1379|1380.2|1379|1378.5|1377.3|51
1641544800000|2022-01-07 08:40:00|1380.5|1379.3|1380.7|1379.5|1380.7|1379.5|1380.2|1379|49
1641545100000|2022-01-07 08:45:00|1381|1379.8|1381.7|1380.5|1381.8|1380.6|1380.5|1379.3|106
1641545400000|2022-01-07 08:50:00|1381.6|1380.4|1382|1380.8|1382.2|1381|1381.5|1380.3|60
1641545700000|2022-01-07 08:55:00|1382.1|1380.9|1382|1380.8|1382.2|1381|1382|1380.8|32
1641546000000|2022-01-07 09:00:00|1381.8|1380.6|1381.7|1380.5|1382.2|1381|1381|1379.8|37
1641546300000|2022-01-07 09:05:00|1381.6|1380.4|1382.2|1381|1382.3|1381.1|1381.5|1380.3|56
1641546600000|2022-01-07 09:10:00|1382.5|1381.3|1383.2|1382|1383.5|1382.3|1382.5|1381.3|75
1641546900000|2022-01-07 09:15:00|1383|1381.8|1382.2|1381|1383|1381.8|1382|1380.8|73
1641547200000|2022-01-07 09:20:00|1382.5|1381.3|1382.7|1381.5|1383.2|1382|1382.4|1381.2|57
1641547500000|2022-01-07 09:25:00|1382.9|1381.7|1383.2|1382|1383.5|1382.3|1382.5|1381.3|71
1641547800000|2022-01-07 09:30:00|1383.1|1381.9|1384.2|1383|1384.2|1383|1383|1381.8|40
1641548100000|2022-01-07 09:35:00|1384.4|1383.2|1383.9|1382.7|1384.7|1383.5|1383.7|1382.5|53
1641548400000|2022-01-07 09:40:00|1383.7|1382.5|1383.9|1382.7|1384|1382.8|1383|1381.8|32
1641548700000|2022-01-07 09:45:00|1384|1382.8|1382.2|1381|1384|1382.8|1382.2|1381|47
1641549000000|2022-01-07 09:50:00|1382.3|1381.1|1383|1381.8|1383|1381.8|1382.2|1381|16
1641549300000|2022-01-07 09:55:00|1382.9|1381.7|1384.2|1383|1384.5|1383.3|1382.5|1381.3|57
1641549600000|2022-01-07 10:00:00|1384.1|1382.9|1383.5|1382.3|1384.7|1383.5|1383.5|1382.3|60
1641549900000|2022-01-07 10:05:00|1383.4|1382.2|1384.2|1383|1384.2|1383|1383.3|1382.1|17
1641550200000|2022-01-07 10:10:00|1384.5|1383.3|1384.1|1382.9|1384.5|1383.3|1384.1|1382.9|10
1641550500000|2022-01-07 10:15:00|1384.2|1383|1384.2|1383|1384.7|1383.5|1384.2|1383|32
1641550800000|2022-01-07 10:20:00|1384.4|1383.2|1385.4|1384.2|1385.5|1384.3|1384.2|1383|78
1641551100000|2022-01-07 10:25:00|1385.2|1384|1385.5|1384.3|1386.1|1384.9|1385.1|1383.9|45
1641551400000|2022-01-07 10:30:00|1385.6|1384.4|1385.2|1384|1385.6|1384.4|1385|1383.8|24
1641551700000|2022-01-07 10:35:00|1385.3|1384.1|1386|1384.8|1386|1384.8|1385.2|1384|16
1641552000000|2022-01-07 10:40:00|1385.8|1384.6|1385.5|1384.3|1385.8|1384.6|1385.5|1384.3|15
1641552300000|2022-01-07 10:45:00|1385.4|1384.2|1385.6|1384.4|1385.7|1384.5|1385.4|1384.2|16
1641552600000|2022-01-07 10:50:00|1385.7|1384.5|1385.1|1383.9|1386.1|1384.9|1385.1|1383.9|26
1641552900000|2022-01-07 10:55:00|1385|1383.8|1384.4|1383.2|1385|1383.8|1384.2|1383|41
1641553200000|2022-01-07 11:00:00|1384.2|1383|1384.6|1383.4|1384.9|1383.7|1384.2|1383|31
1641553500000|2022-01-07 11:05:00|1384.4|1383.2|1385|1383.8|1385.1|1383.9|1384.2|1383|30
1641553800000|2022-01-07 11:10:00|1384.9|1383.7|1383.9|1382.7|1384.9|1383.7|1383.7|1382.5|47
1641554100000|2022-01-07 11:15:00|1383.7|1382.5|1383|1381.8|1383.9|1382.7|1382.2|1381|61
1641554400000|2022-01-07 11:20:00|1382.8|1381.6|1382.5|1381.3|1383|1381.8|1382.2|1381|18
1641554700000|2022-01-07 11:25:00|1382.4|1381.2|1382.2|1381|1382.5|1381.3|1382.2|1381|22
1641555000000|2022-01-07 11:30:00|1382|1380.8|1381.9|1380.7|1382.2|1381|1381|1379.8|73
1641555300000|2022-01-07 11:35:00|1381.8|1380.6|1381.5|1380.3|1381.9|1380.7|1381|1379.8|80
1641555600000|2022-01-07 11:40:00|1381.4|1380.2|1381.6|1380.4|1381.6|1380.4|1380.5|1379.3|38
1641555900000|2022-01-07 11:45:00|1381.5|1380.3|1380.7|1379.5|1381.7|1380.5|1380.7|1379.5|57
1641556200000|2022-01-07 11:50:00|1381|1379.8|1381.1|1379.9|1381.2|1380|1380.7|1379.5|11
1641556500000|2022-01-07 11:55:00|1381|1379.8|1380.7|1379.5|1381|1379.8|1380.2|1379|50
1641556800000|2022-01-07 12:00:00|1380.8|1379.6|1380.9|1379.7|1381|1379.8|1380.5|1379.3|44
1641557100000|2022-01-07 12:05:00|1380.8|1379.6|1379.7|1378.5|1380.8|1379.6|1379.2|1378|122
1641557400000|2022-01-07 12:10:00|1380|1378.8|1379.7|1378.5|1380.2|1379|1379.6|1378.4|27
1641557700000|2022-01-07 12:15:00|1379.6|1378.4|1379.7|1378.5|1380.5|1379.3|1379.6|1378.4|108
1641558000000|2022-01-07 12:20:00|1379.6|1378.4|1381.2|1380|1381.5|1380.3|1379.6|1378.4|138
1641558300000|2022-01-07 12:25:00|1381.3|1380.1|1383.1|1381.9|1383.1|1381.9|1380.7|1379.5|119
1641558600000|2022-01-07 12:30:00|1383|1381.8|1382.7|1381.5|1383.2|1382|1382.5|1381.3|66
1641558900000|2022-01-07 12:35:00|1383|1381.8|1382.5|1381.3|1383|1381.8|1382.2|1381|135
1641559200000|2022-01-07 12:40:00|1382.7|1381.5|1383.1|1381.9|1383.2|1382|1382.5|1381.3|64
1641559500000|2022-01-07 12:45:00|1383|1381.8|1384.2|1383|1384.5|1383.3|1383|1381.8|76
1641559800000|2022-01-07 12:50:00|1384.5|1383.3|1383.9|1382.7|1384.6|1383.4|1383.8|1382.6|92
1641560100000|2022-01-07 12:55:00|1384|1382.8|1383.2|1382|1384|1382.8|1383.2|1382|39
1641560400000|2022-01-07 13:00:00|1383|1381.8|1383|1381.8|1383.2|1382|1382.2|1381|186
1641560700000|2022-01-07 13:05:00|1382.9|1381.7|1384.1|1382.9|1384.2|1383|1382.7|1381.5|61
1641561000000|2022-01-07 13:10:00|1384|1382.8|1383.3|1382.1|1384.2|1383|1383.2|1382|46
1641561300000|2022-01-07 13:15:00|1383.4|1382.2|1382.9|1381.7|1383.4|1382.2|1382.7|1381.5|73
1641561600000|2022-01-07 13:20:00|1383|1381.8|1382.6|1381.4|1383.2|1382|1382.2|1381|126
1641561900000|2022-01-07 13:25:00|1382.5|1381.3|1381.9|1380.7|1382.8|1381.6|1381.2|1380|138
1641562200000|2022-01-07 13:30:00|1381.6|1380.4|1381.2|1380|1382.4|1381.2|1380.6|1379.4|160
1641562500000|2022-01-07 13:35:00|1381.1|1379.9|1380.2|1379|1381.3|1380.1|1380|1378.8|193
1641562800000|2022-01-07 13:40:00|1380.1|1378.9|1380.9|1379.7|1380.9|1379.7|1379.6|1378.4|161
1641565800000|2022-01-07 14:30:00|1380.8|1379.6|1385.1|1383.9|1387.6|1386.4|1379|1377.8|2465
1641566100000|2022-01-07 14:35:00|1385.2|1384|1386.5|1385.3|1390.2|1389|1384.9|1383.7|2450
1641566400000|2022-01-07 14:40:00|1386.3|1385.1|1391.7|1390.5|1391.7|1390.5|1386|1384.8|1648
1641566700000|2022-01-07 14:45:00|1391.5|1390.3|1388.2|1387|1391.6|1390.4|1387.2|1386|1058
1641567000000|2022-01-07 14:50:00|1388.1|1386.9|1388.5|1387.3|1388.8|1387.6|1387.2|1386|594
1641567300000|2022-01-07 14:55:00|1388|1386.8|1389.2|1388|1389.2|1388|1386.2|1385|477
1641567600000|2022-01-07 15:00:00|1389.1|1387.9|1388|1386.8|1389.3|1388.1|1386.9|1385.7|541
1641567900000|2022-01-07 15:05:00|1387.7|1386.5|1390.3|1389.1|1390.6|1389.4|1385|1383.8|1155
1641568200000|2022-01-07 15:10:00|1390.5|1389.3|1390.2|1389|1392|1390.8|1389.3|1388.1|671
1641568500000|2022-01-07 15:15:00|1390|1388.8|1390.3|1389.1|1390.7|1389.5|1389.5|1388.3|436
1641568800000|2022-01-07 15:20:00|1390.2|1389|1388.5|1387.3|1390.3|1389.1|1388.5|1387.3|534
1641569100000|2022-01-07 15:25:00|1388.7|1387.5|1391.3|1390.1|1391.8|1390.6|1388|1386.8|865
1641569400000|2022-01-07 15:30:00|1391|1389.8|1390.8|1389.6|1392|1390.8|1389.8|1388.6|645
1641569700000|2022-01-07 15:35:00|1391|1389.8|1390|1388.8|1391.4|1390.2|1390|1388.8|415
1641570000000|2022-01-07 15:40:00|1390.5|1389.3|1392|1390.8|1392|1390.8|1389.9|1388.7|688
1641570300000|2022-01-07 15:45:00|1391.9|1390.7|1392.1|1390.9|1392.9|1391.7|1391.3|1390.1|732
1641570600000|2022-01-07 15:50:00|1392.2|1391|1391.5|1390.3|1393.5|1392.3|1391|1389.8|1276
1641570900000|2022-01-07 15:55:00|1391.3|1390.1|1394.3|1393.1|1395|1393.8|1391.3|1390.1|1168
1641571200000|2022-01-07 16:00:00|1394.4|1393.2|1396.3|1395.1|1396.3|1395.1|1392.7|1391.5|1053
1641571500000|2022-01-07 16:05:00|1396.2|1395|1397.4|1396.2|1398.1|1396.9|1395.8|1394.6|908
1641571800000|2022-01-07 16:10:00|1397.5|1396.3|1398.5|1397.3|1398.6|1397.4|1397.3|1396.1|883
1641572100000|2022-01-07 16:15:00|1398.4|1397.2|1405.7|1404.5|1405.8|1404.6|1397.3|1396.1|1727
1641572400000|2022-01-07 16:20:00|1405.6|1404.4|1407.7|1406.5|1408.5|1407.3|1404.8|1403.6|1752
1641572700000|2022-01-07 16:25:00|1407.6|1406.4|1407.5|1406.3|1409.2|1408|1406.3|1405.1|1138
1641573000000|2022-01-07 16:30:00|1407.4|1406.2|1412|1410.8|1415.2|1414|1407.4|1406.2|1980
1641573300000|2022-01-07 16:35:00|1411.8|1410.6|1411.9|1410.7|1415|1413.8|1411.5|1410.3|1182
1641573600000|2022-01-07 16:40:00|1412|1410.8|1409.9|1408.7|1413.5|1412.3|1409.9|1408.7|1371
1641573900000|2022-01-07 16:45:00|1409.7|1408.5|1411.5|1410.3|1412|1410.8|1409.7|1408.5|1021
1641574200000|2022-01-07 16:50:00|1411.4|1410.2|1409|1407.8|1412.2|1411|1408.7|1407.5|861
1641574500000|2022-01-07 16:55:00|1409.2|1408|1406.3|1405.1|1410.8|1409.6|1406.3|1405.1|899
1641574800000|2022-01-07 17:00:00|1406.4|1405.2|1405.2|1404|1407.2|1406|1405|1403.8|929
1641575100000|2022-01-07 17:05:00|1405|1403.8|1406.9|1405.7|1407.6|1406.4|1404.7|1403.5|537
1641575400000|2022-01-07 17:10:00|1407|1405.8|1406|1404.8|1407.5|1406.3|1405.2|1404|432
1641575700000|2022-01-07 17:15:00|1405.7|1404.5|1408.7|1407.5|1409|1407.8|1405.7|1404.5|687
1641576000000|2022-01-07 17:20:00|1408.5|1407.3|1408.9|1407.7|1410.7|1409.5|1408.1|1406.9|1435
1641576300000|2022-01-07 17:25:00|1409.1|1407.9|1407.9|1406.7|1409.6|1408.4|1406.9|1405.7|518
1641576600000|2022-01-07 17:30:00|1408|1406.8|1409.3|1408.1|1409.9|1408.7|1407.6|1406.4|356
1641576900000|2022-01-07 17:35:00|1409.2|1408|1412.4|1411.2|1412.4|1411.2|1408.9|1407.7|1149
1641577200000|2022-01-07 17:40:00|1412.3|1411.1|1413.4|1412.2|1414.4|1413.2|1412.3|1411.1|983
1641577500000|2022-01-07 17:45:00|1413.5|1412.3|1415.1|1413.9|1415.1|1413.9|1412.9|1411.7|638
1641577800000|2022-01-07 17:50:00|1415.3|1414.1|1414.1|1412.9|1415.7|1414.5|1414.1|1412.9|713
1641578100000|2022-01-07 17:55:00|1414.2|1413|1410.4|1409.2|1414.3|1413.1|1410.4|1409.2|708
1641578400000|2022-01-07 18:00:00|1410.3|1409.1|1413.6|1412.4|1413.8|1412.6|1410.3|1409.1|832
1641578700000|2022-01-07 18:05:00|1413.3|1412.1|1412.3|1411.1|1413.6|1412.4|1411.8|1410.6|530
1641579000000|2022-01-07 18:10:00|1412.4|1411.2|1410.8|1409.6|1412.6|1411.4|1410.6|1409.4|534
1641579300000|2022-01-07 18:15:00|1410.7|1409.5|1409.9|1408.7|1411.5|1410.3|1409.8|1408.6|670
1641579600000|2022-01-07 18:20:00|1410|1408.8|1410.3|1409.1|1410.4|1409.2|1409.1|1407.9|645
1641579900000|2022-01-07 18:25:00|1410.4|1409.2|1407.7|1406.5|1410.6|1409.4|1407.3|1406.1|632
1641580200000|2022-01-07 18:30:00|1407.8|1406.6|1409.8|1408.6|1409.8|1408.6|1407.7|1406.5|569
1641580500000|2022-01-07 18:35:00|1409.6|1408.4|1411.1|1409.9|1411.3|1410.1|1409.3|1408.1|606
1641580800000|2022-01-07 18:40:00|1411.2|1410|1411.5|1410.3|1412.3|1411.1|1410.9|1409.7|389
1641581100000|2022-01-07 18:45:00|1411.8|1410.6|1413.9|1412.7|1414.1|1412.9|1411.8|1410.6|757
1641581400000|2022-01-07 18:50:00|1413.7|1412.5|1415.2|1414|1417.1|1415.9|1413.6|1412.4|1165
1641581700000|2022-01-07 18:55:00|1415.3|1414.1|1413.9|1412.7|1415.4|1414.2|1412.7|1411.5|809
1641582000000|2022-01-07 19:00:00|1413.7|1412.5|1411.9|1410.7|1415.5|1414.3|1411.4|1410.2|1339
1641582300000|2022-01-07 19:05:00|1412.1|1410.9|1411.4|1410.2|1414.4|1413.2|1410.7|1409.5|1527
1641582600000|2022-01-07 19:10:00|1411.5|1410.3|1412.5|1411.3|1414|1412.8|1410|1408.8|3191
1641582900000|2022-01-07 19:15:00|1412.6|1411.4|1410.3|1409.1|1412.7|1411.5|1410|1408.8|1335
1641776400000|2022-01-10 01:00:00|1405.6|1404.4|1401.2|1400|1406.6|1405.4|1400.1|1398.9|1914
1641776700000|2022-01-10 01:05:00|1401.1|1399.9|1404.4|1403.2|1404.8|1403.6|1398.1|1396.9|901
1641777000000|2022-01-10 01:10:00|1404.3|1403.1|1406.8|1405.6|1407.1|1405.9|1402.1|1400.9|395
1641777300000|2022-01-10 01:15:00|1406.7|1405.5|1406|1404.8|1407.8|1406.6|1405.3|1404.1|343
1641777600000|2022-01-10 01:20:00|1406.1|1404.9|1406.5|1405.3|1408.1|1406.9|1404.8|1403.6|404
1641777900000|2022-01-10 01:25:00|1406.3|1405.1|1405.4|1404.2|1407.3|1406.1|1405.3|1404.1|181
1641778200000|2022-01-10 01:30:00|1405.3|1404.1|1403.7|1402.5|1405.7|1404.5|1403.3|1402.1|290
1641778500000|2022-01-10 01:35:00|1403.8|1402.6|1405|1403.8|1405.6|1404.4|1403.6|1402.4|304
1641778800000|2022-01-10 01:40:00|1404.8|1403.6|1405.2|1404|1406|1404.8|1404.7|1403.5|134
1641779100000|2022-01-10 01:45:00|1405.1|1403.9|1403.5|1402.3|1405.2|1404|1403.3|1402.1|195
1641779400000|2022-01-10 01:50:00|1403.6|1402.4|1403.9|1402.7|1404.6|1403.4|1403.3|1402.1|180
1641779700000|2022-01-10 01:55:00|1403.8|1402.6|1403.8|1402.6|1404.6|1403.4|1403.7|1402.5|103
1641780000000|2022-01-10 02:00:00|1403.5|1402.3|1403|1401.8|1403.5|1402.3|1402.2|1401|369
1641780300000|2022-01-10 02:05:00|1403.1|1401.9|1403.3|1402.1|1403.3|1402.1|1402.6|1401.4|85
1641780600000|2022-01-10 02:10:00|1403.2|1402|1402.8|1401.6|1403.3|1402.1|1402.6|1401.4|62
1641780900000|2022-01-10 02:15:00|1402.7|1401.5|1402.3|1401.1|1403.3|1402.1|1402.3|1401.1|111
1641781200000|2022-01-10 02:20:00|1402.4|1401.2|1402.6|1401.4|1402.8|1401.6|1402.3|1401.1|59
1641781500000|2022-01-10 02:25:00|1402.5|1401.3|1404.1|1402.9|1404.1|1402.9|1402.5|1401.3|90
1641781800000|2022-01-10 02:30:00|1404.3|1403.1|1405|1403.8|1405|1403.8|1404|1402.8|65
1641782100000|2022-01-10 02:35:00|1404.9|1403.7|1406|1404.8|1406.3|1405.1|1404.5|1403.3|82
1641782400000|2022-01-10 02:40:00|1405.8|1404.6|1405.1|1403.9|1406|1404.8|1404.6|1403.4|41
1641782700000|2022-01-10 02:45:00|1405|1403.8|1404.6|1403.4|1405.1|1403.9|1404|1402.8|53
1641783000000|2022-01-10 02:50:00|1404.5|1403.3|1404.6|1403.4|1404.9|1403.7|1404.5|1403.3|17
1641783300000|2022-01-10 02:55:00|1404.5|1403.3|1404.1|1402.9|1404.8|1403.6|1404|1402.8|80
1641783600000|2022-01-10 03:00:00|1404|1402.8|1403.4|1402.2|1404|1402.8|1403.3|1402.1|44
1641783900000|2022-01-10 03:05:00|1403.3|1402.1|1402.3|1401.1|1403.5|1402.3|1402|1400.8|47
1641784200000|2022-01-10 03:10:00|1402.1|1400.9|1401.9|1400.7|1402.3|1401.1|1401.5|1400.3|71
1641784500000|2022-01-10 03:15:00|1401.8|1400.6|1401.5|1400.3|1402.3|1401.1|1401.5|1400.3|36
1641784800000|2022-01-10 03:20:00|1401.8|1400.6|1402|1400.8|1402|1400.8|1401.6|1400.4|91
1641785100000|2022-01-10 03:25:00|1401.9|1400.7|1402.5|1401.3|1402.6|1401.4|1401.5|1400.3|92
1641785400000|2022-01-10 03:30:00|1402.4|1401.2|1401.6|1400.4|1402.5|1401.3|1401.3|1400.1|132
1641785700000|2022-01-10 03:35:00|1401.7|1400.5|1401.3|1400.1|1402|1400.8|1401.3|1400.1|24
1641786000000|2022-01-10 03:40:00|1401.5|1400.3|1401.5|1400.3|1401.9|1400.7|1401.5|1400.3|17
1641786300000|2022-01-10 03:45:00|1402|1400.8|1401.8|1400.6|1402.2|1401|1401.8|1400.6|24
1641786600000|2022-01-10 03:50:00|1402.2|1401|1402.3|1401.1|1402.3|1401.1|1402|1400.8|20
1641786900000|2022-01-10 03:55:00|1402.1|1400.9|1402.1|1400.9|1402.2|1401|1402|1400.8|8
1641787200000|2022-01-10 04:00:00|1402.3|1401.1|1402.3|1401.1|1402.3|1401.1|1402|1400.8|3
1641787500000|2022-01-10 04:05:00|1402.4|1401.2|1401.8|1400.6|1402.4|1401.2|1401.8|1400.6|32
1641787800000|2022-01-10 04:10:00|1401.7|1400.5|1402|1400.8|1402|1400.8|1401.5|1400.3|16
1641788100000|2022-01-10 04:15:00|1402.2|1401|1402.5|1401.3|1402.5|1401.3|1402|1400.8|12
1641788400000|2022-01-10 04:20:00|1402.3|1401.1|1402.3|1401.1|1402.3|1401.1|1402.3|1401.1|10
1641788700000|2022-01-10 04:25:00|1402.4|1401.2|1402.8|1401.6|1402.8|1401.6|1402.3|1401.1|13
1641789000000|2022-01-10 04:30:00|1402.7|1401.5|1403.8|1402.6|1403.8|1402.6|1402.5|1401.3|43
1641789300000|2022-01-10 04:35:00|1404|1402.8|1404|1402.8|1404.3|1403.1|1403.8|1402.6|51
1641789600000|2022-01-10 04:40:00|1403.8|1402.6|1403.3|1402.1|1403.9|1402.7|1403|1401.8|32
1641789900000|2022-01-10 04:45:00|1403.2|1402|1403.8|1402.6|1403.9|1402.7|1403.1|1401.9|26
1641790200000|2022-01-10 04:50:00|1403.9|1402.7|1404|1402.8|1404.1|1402.9|1403.8|1402.6|15
1641790500000|2022-01-10 04:55:00|1403.8|1402.6|1403.8|1402.6|1404|1402.8|1403.8|1402.6|8
1641790800000|2022-01-10 05:00:00|1404|1402.8|1403.8|1402.6|1404|1402.8|1403.8|1402.6|18
1641791100000|2022-01-10 05:05:00|1404|1402.8|1403.9|1402.7|1404|1402.8|1403.8|1402.6|19
1641791400000|2022-01-10 05:10:00|1403.8|1402.6|1403.8|1402.6|1404.1|1402.9|1403.8|1402.6|12
1641791700000|2022-01-10 05:15:00|||||||||8
1641792000000|2022-01-10 05:20:00|1403.7|1402.5|1403.6|1402.4|1403.7|1402.5|1403.3|1402.1|31
1641792300000|2022-01-10 05:25:00|1403.8|1402.6|1404.9|1403.7|1405.5|1404.3|1403.8|1402.6|68
1641792600000|2022-01-10 05:30:00|1405.1|1403.9|1405|1403.8|1405.7|1404.5|1404.8|1403.6|58
1641792900000|2022-01-10 05:35:00|1404.9|1403.7|1406.3|1405.1|1406.8|1405.6|1404.8|1403.6|156
1641793200000|2022-01-10 05:40:00|1406.2|1405|1406.7|1405.5|1406.8|1405.6|1405.6|1404.4|89
1641793500000|2022-01-10 05:45:00|1406.6|1405.4|1407.7|1406.5|1407.8|1406.6|1406.3|1405.1|75
1641793800000|2022-01-10 05:50:00|1407.8|1406.6|1406.7|1405.5|1407.8|1406.6|1406.5|1405.3|38
1641794100000|2022-01-10 05:55:00|1406.6|1405.4|1406.3|1405.1|1407.1|1405.9|1406.2|1405|26
1641794400000|2022-01-10 06:00:00|1406.2|1405|1406.6|1405.4|1406.8|1405.6|1405.8|1404.6|45
1641794700000|2022-01-10 06:05:00|1406.4|1405.2|1406.6|1405.4|1406.7|1405.5|1405.8|1404.6|21
1641795000000|2022-01-10 06:10:00|1406.5|1405.3|1405.9|1404.7|1406.6|1405.4|1405.8|1404.6|21
1641795300000|2022-01-10 06:15:00|1405.8|1404.6|1405.8|1404.6|1406.6|1405.4|1405.6|1404.4|32
1641795600000|2022-01-10 06:20:00|1405.7|1404.5|1404.4|1403.2|1405.7|1404.5|1404.4|1403.2|84
1641795900000|2022-01-10 06:25:00|1404.5|1403.3|1404.3|1403.1|1404.8|1403.6|1403.8|1402.6|70
1641796200000|2022-01-10 06:30:00|1404.6|1403.4|1405.1|1403.9|1405.6|1404.4|1404.6|1403.4|34
1641796500000|2022-01-10 06:35:00|1405.2|1404|1404.9|1403.7|1405.6|1404.4|1404.8|1403.6|22
1641796800000|2022-01-10 06:40:00|1404.8|1403.6|1404.4|1403.2|1405.3|1404.1|1404.3|1403.1|14
1641797100000|2022-01-10 06:45:00|1404.3|1403.1|1404.3|1403.1|1404.6|1403.4|1403.8|1402.6|34
1641797400000|2022-01-10 06:50:00|1404.2|1403|1404.2|1403|1404.6|1403.4|1403.9|1402.7|29
1641797700000|2022-01-10 06:55:00|1404.3|1403.1|1403.9|1402.7|1404.9|1403.7|1403.8|1402.6|84
1641798000000|2022-01-10 07:00:00|1403.8|1402.6|1404.8|1403.6|1405.1|1403.9|1403.8|1402.6|55
1641798300000|2022-01-10 07:05:00|1404.9|1403.7|1404.6|1403.4|1405.1|1403.9|1404.6|1403.4|20
1641798600000|2022-01-10 07:10:00|1404.8|1403.6|1403.8|1402.6|1404.8|1403.6|1403.8|1402.6|37
1641798900000|2022-01-10 07:15:00|1403.6|1402.4|1404.2|1403|1404.3|1403.1|1403.5|1402.3|33
1641799200000|2022-01-10 07:20:00|1404.3|1403.1|1405.1|1403.9|1405.1|1403.9|1404.3|1403.1|11
1641799500000|2022-01-10 07:25:00|1405.3|1404.1|1405.7|1404.5|1405.9|1404.7|1405.2|1404|35
1641799800000|2022-01-10 07:30:00|1405.8|1404.6|1405.2|1404|1405.8|1404.6|1405.2|1404|24
1641800100000|2022-01-10 07:35:00|1405.3|1404.1|1404.8|1403.6|1405.3|1404.1|1404.6|1403.4|39
1641800400000|2022-01-10 07:40:00|1404.7|1403.5|1405.5|1404.3|1406.1|1404.9|1404.7|1403.5|38
1641800700000|2022-01-10 07:45:00|1405.6|1404.4|1405.6|1404.4|1405.8|1404.6|1405.1|1403.9|21
1641801000000|2022-01-10 07:50:00|1405.5|1404.3|1405.4|1404.2|1405.8|1404.6|1405.3|1404.1|9
1641801300000|2022-01-10 07:55:00|1405.6|1404.4|1405.3|1404.1|1405.8|1404.6|1404.8|1403.6|32
1641801600000|2022-01-10 08:00:00|1405.2|1404|1405.7|1404.5|1405.8|1404.6|1404.8|1403.6|39
1641801900000|2022-01-10 08:05:00|1405.6|1404.4|1406.5|1405.3|1406.6|1405.4|1404.8|1403.6|52
1641802200000|2022-01-10 08:10:00|1406.6|1405.4|1407|1405.8|1408.1|1406.9|1406.6|1405.4|115
1641802500000|2022-01-10 08:15:00|1407.1|1405.9|1406.4|1405.2|1407.4|1406.2|1406|1404.8|72
1641802800000|2022-01-10 08:20:00|1406.3|1405.1|1406.1|1404.9|1406.6|1405.4|1405.6|1404.4|38
1641803100000|2022-01-10 08:25:00|1406.2|1405|1406.8|1405.6|1406.9|1405.7|1406|1404.8|21
1641803400000|2022-01-10 08:30:00|1406.7|1405.5|1406.1|1404.9|1406.7|1405.5|1406|1404.8|16
1641803700000|2022-01-10 08:35:00|1406.2|1405|1405.2|1404|1406.3|1405.1|1404.8|1403.6|27
1641804000000|2022-01-10 08:40:00|1405.3|1404.1|1405.8|1404.6|1406.1|1404.9|1405|1403.8|31
1641804300000|2022-01-10 08:45:00|1406|1404.8|1406.7|1405.5|1406.7|1405.5|1405.6|1404.4|18
1641804600000|2022-01-10 08:50:00|1406.6|1405.4|1406.5|1405.3|1406.8|1405.6|1406.3|1405.1|18
1641804900000|2022-01-10 08:55:00|1406.6|1405.4|1407.8|1406.6|1408.1|1406.9|1406.6|1405.4|25
1641805200000|2022-01-10 09:00:00|1407.7|1406.5|1407.8|1406.6|1407.8|1406.6|1407.1|1405.9|20
1641805500000|2022-01-10 09:05:00|1407.9|1406.7|1408.3|1407.1|1408.6|1407.4|1407.7|1406.5|32
1641805800000|2022-01-10 09:10:00|1408.1|1406.9|1407.6|1406.4|1408.1|1406.9|1407.4|1406.2|45
1641806100000|2022-01-10 09:15:00|1407.7|1406.5|1407.7|1406.5|1408|1406.8|1407.4|1406.2|26
1641806400000|2022-01-10 09:20:00|1407.6|1406.4|1408.1|1406.9|1408.1|1406.9|1407.4|1406.2|12
1641806700000|2022-01-10 09:25:00|1408.8|1407.6|1408.6|1407.4|1409.2|1408|1408.6|1407.4|77
1641807000000|2022-01-10 09:30:00|1408.5|1407.3|1409.1|1407.9|1409.1|1407.9|1408.4|1407.2|27
1641807300000|2022-01-10 09:35:00|1409|1407.8|1408|1406.8|1409.3|1408.1|1407.9|1406.7|40
1641807600000|2022-01-10 09:40:00|1408.2|1407|1409|1407.8|1409|1407.8|1408.1|1406.9|8
1641807900000|2022-01-10 09:45:00|1408.9|1407.7|1408.6|1407.4|1409|1407.8|1408.3|1407.1|90
1641808200000|2022-01-10 09:50:00|1408.8|1407.6|1407.3|1406.1|1409|1407.8|1407.3|1406.1|41
1641808500000|2022-01-10 09:55:00|1407.4|1406.2|1408.3|1407.1|1408.4|1407.2|1407.2|1406|57
1641808800000|2022-01-10 10:00:00|1408.1|1406.9|1407.3|1406.1|1408.1|1406.9|1407|1405.8|55
1641809100000|2022-01-10 10:05:00|1407.2|1406|1407|1405.8|1407.4|1406.2|1406.8|1405.6|38
1641809400000|2022-01-10 10:10:00|1407.1|1405.9|1408.2|1407|1408.3|1407.1|1406.9|1405.7|53
1641809700000|2022-01-10 10:15:00|1408.5|1407.3|1409.1|1407.9|1409.2|1408|1408.1|1406.9|47
1641810000000|2022-01-10 10:20:00|1409|1407.8|1409.4|1408.2|1409.6|1408.4|1409|1407.8|26
1641810300000|2022-01-10 10:25:00|1409.3|1408.1|1409.1|1407.9|1409.6|1408.4|1409|1407.8|18
1641810600000|2022-01-10 10:30:00|1408.9|1407.7|1409|1407.8|1409.1|1407.9|1408.6|1407.4|35
1641810900000|2022-01-10 10:35:00|1408.9|1407.7|1409.6|1408.4|1409.6|1408.4|1408.9|1407.7|53
1641811200000|2022-01-10 10:40:00|1409.5|1408.3|1409.9|1408.7|1410.1|1408.9|1409.3|1408.1|102
1641811500000|2022-01-10 10:45:00|1409.7|1408.5|1410.1|1408.9|1410.3|1409.1|1409.7|1408.5|24
1641811800000|2022-01-10 10:50:00|1410.2|1409|1410.2|1409|1410.6|1409.4|1410.1|1408.9|35
1641812100000|2022-01-10 10:55:00|1410.1|1408.9|1410.5|1409.3|1410.6|1409.4|1410.1|1408.9|16
1641812400000|2022-01-10 11:00:00|1410.4|1409.2|1409.6|1408.4|1410.6|1409.4|1409.1|1407.9|68
1641812700000|2022-01-10 11:05:00|1409.5|1408.3|1408.7|1407.5|1409.5|1408.3|1408.6|1407.4|77
1641813000000|2022-01-10 11:10:00|1408.6|1407.4|1409|1407.8|1409.1|1407.9|1408.6|1407.4|21
1641813300000|2022-01-10 11:15:00|1408.9|1407.7|1409.2|1408|1409.4|1408.2|1408.6|1407.4|30
1641813600000|2022-01-10 11:20:00|1409.1|1407.9|1407.8|1406.6|1409.1|1407.9|1407.6|1406.4|63
1641813900000|2022-01-10 11:25:00|1407.9|1406.7|1408.4|1407.2|1408.7|1407.5|1407.8|1406.6|40
1641814200000|2022-01-10 11:30:00|1408.2|1407|1408.6|1407.4|1408.7|1407.5|1408.1|1406.9|34
1641814500000|2022-01-10 11:35:00|1409|1407.8|1411.1|1409.9|1411.1|1409.9|1408.8|1407.6|124
1641814800000|2022-01-10 11:40:00|1411.2|1410|1411.3|1410.1|1411.6|1410.4|1411.1|1409.9|75
1641815100000|2022-01-10 11:45:00|1411.4|1410.2|1411.4|1410.2|1411.8|1410.6|1411.1|1409.9|70
1641815400000|2022-01-10 11:50:00|1411.8|1410.6|1412.1|1410.9|1412.1|1410.9|1411.8|1410.6|111
1641815700000|2022-01-10 11:55:00|1412|1410.8|1410.7|1409.5|1412|1410.8|1410.6|1409.4|60
1641816000000|2022-01-10 12:00:00|1410.6|1409.4|1410|1408.8|1411|1409.8|1409.6|1408.4|166
1641816300000|2022-01-10 12:05:00|1409.9|1408.7|1408.7|1407.5|1410|1408.8|1408.6|1407.4|111
1641816600000|2022-01-10 12:10:00|1408.6|1407.4|1407.4|1406.2|1409.3|1408.1|1407.4|1406.2|67
1641816900000|2022-01-10 12:15:00|1407.5|1406.3|1406.9|1405.7|1407.6|1406.4|1406.8|1405.6|80
1641817200000|2022-01-10 12:20:00|1406.8|1405.6|1407.3|1406.1|1407.6|1406.4|1406.6|1405.4|64
1641817500000|2022-01-10 12:25:00|1407.6|1406.4|1407|1405.8|1407.6|1406.4|1406.5|1405.3|55
1641817800000|2022-01-10 12:30:00|1406.9|1405.7|1407.1|1405.9|1407.7|1406.5|1406.8|1405.6|62
1641818100000|2022-01-10 12:35:00|1407|1405.8|1407.3|1406.1|1407.6|1406.4|1406.8|1405.6|73
1641818400000|2022-01-10 12:40:00|1407.2|1406|1407|1405.8|1408.4|1407.2|1406.8|1405.6|90
1641818700000|2022-01-10 12:45:00|1407.2|1406|1406.6|1405.4|1407.2|1406|1405.6|1404.4|137
1641819000000|2022-01-10 12:50:00|1406.4|1405.2|1406.1|1404.9|1406.5|1405.3|1405.6|1404.4|55
1641819300000|2022-01-10 12:55:00|1406.2|1405|1406.7|1405.5|1407.2|1406|1406.1|1404.9|62
1641819600000|2022-01-10 13:00:00|1406.2|1405|1405.9|1404.7|1406.6|1405.4|1405.1|1403.9|232
1641819900000|2022-01-10 13:05:00|1405.6|1404.4|1407.4|1406.2|1407.4|1406.2|1405.6|1404.4|111
1641820200000|2022-01-10 13:10:00|1407.3|1406.1|1408.1|1406.9|1408.6|1407.4|1407|1405.8|234
1641820500000|2022-01-10 13:15:00|1408|1406.8|1407.2|1406|1408.1|1406.9|1406.8|1405.6|139
1641820800000|2022-01-10 13:20:00|1407.1|1405.9|1407|1405.8|1408.6|1407.4|1406.6|1405.4|279
1641821100000|2022-01-10 13:25:00|1406.8|1405.6|1405.8|1404.6|1407.2|1406|1404.6|1403.4|218
1641821400000|2022-01-10 13:30:00|1405.9|1404.7|1407.6|1406.4|1407.8|1406.6|1405.9|1404.7|180
1641821700000|2022-01-10 13:35:00|1407.5|1406.3|1407.6|1406.4|1408.2|1407|1407.1|1405.9|126
1641822000000|2022-01-10 13:40:00|1407.8|1406.6|1407.3|1406.1|1408.1|1406.9|1406.8|1405.6|167
1641825000000|2022-01-10 14:30:00|1408.4|1407.2|1403.1|1401.9|1408.6|1407.4|1402.6|1401.4|2385
1641825300000|2022-01-10 14:35:00|1402.8|1401.6|1403.2|1402|1405.3|1404.1|1401.4|1400.2|1420
1641825600000|2022-01-10 14:40:00|1403.1|1401.9|1402.3|1401.1|1404.1|1402.9|1401.6|1400.4|860
1641825900000|2022-01-10 14:45:00|1402.1|1400.9|1395.9|1394.7|1402.1|1400.9|1395.1|1393.9|1752
1641826200000|2022-01-10 14:50:00|1396.1|1394.9|1398|1396.8|1398|1396.8|1395.1|1393.9|1063
1641826500000|2022-01-10 14:55:00|1397.9|1396.7|1398|1396.8|1398.3|1397.1|1395.8|1394.6|758
1641826800000|2022-01-10 15:00:00|1398.3|1397.1|1396.2|1395|1398.3|1397.1|1395.2|1394|1003
1641827100000|2022-01-10 15:05:00|1396.5|1395.3|1398|1396.8|1399.2|1398|1395.8|1394.6|1151
1641827400000|2022-01-10 15:10:00|1397.9|1396.7|1397.5|1396.3|1398.2|1397|1396.5|1395.3|590
1641827700000|2022-01-10 15:15:00|1397.4|1396.2|1396.1|1394.9|1398.2|1397|1395.7|1394.5|1355
1641828000000|2022-01-10 15:20:00|1396.2|1395|1393.4|1392.2|1396.3|1395.1|1391.1|1389.9|1117
1641828300000|2022-01-10 15:25:00|1393.3|1392.1|1395.2|1394|1395.3|1394.1|1392.5|1391.3|690
1641828600000|2022-01-10 15:30:00|1394.8|1393.6|1387.5|1386.3|1395.8|1394.6|1386.6|1385.4|1191
1641828900000|2022-01-10 15:35:00|1387.6|1386.4|1387.2|1386|1388.7|1387.5|1383.9|1382.7|2596
1641829200000|2022-01-10 15:40:00|1387.1|1385.9|1386.8|1385.6|1387.3|1386.1|1385.6|1384.4|606
1641829500000|2022-01-10 15:45:00|1386.7|1385.5|1382.8|1381.6|1387.1|1385.9|1381.8|1380.6|1107
1641829800000|2022-01-10 15:50:00|1383.1|1381.9|1384.1|1382.9|1384.3|1383.1|1382.6|1381.4|926
1641830100000|2022-01-10 15:55:00|1384.4|1383.2|1385.6|1384.4|1386.6|1385.4|1383.6|1382.4|732
1641830400000|2022-01-10 16:00:00|1385.8|1384.6|1385.1|1383.9|1387.1|1385.9|1384.3|1383.1|927
1641830700000|2022-01-10 16:05:00|1385|1383.8|1388.1|1386.9|1389.1|1387.9|1384.4|1383.2|856
1641831000000|2022-01-10 16:10:00|1388.2|1387|1389.1|1387.9|1390.4|1389.2|1387.6|1386.4|865
1641831300000|2022-01-10 16:15:00|1389.3|1388.1|1390.1|1388.9|1390.4|1389.2|1388.6|1387.4|428
1641831600000|2022-01-10 16:20:00|1390.2|1389|1389.7|1388.5|1391.4|1390.2|1389.3|1388.1|573
1641831900000|2022-01-10 16:25:00|1389.8|1388.6|1389.5|1388.3|1389.8|1388.6|1387.9|1386.7|455
1641832200000|2022-01-10 16:30:00|1389.4|1388.2|1387.9|1386.7|1389.5|1388.3|1387.6|1386.4|597
1641832500000|2022-01-10 16:35:00|1388.1|1386.9|1388|1386.8|1388.8|1387.6|1387.6|1386.4|605
1641832800000|2022-01-10 16:40:00|1387.9|1386.7|1387.3|1386.1|1389.1|1387.9|1387|1385.8|454
1641833100000|2022-01-10 16:45:00|1387.4|1386.2|1386.8|1385.6|1388.8|1387.6|1386.7|1385.5|347
1641833400000|2022-01-10 16:50:00|1386.7|1385.5|1386.3|1385.1|1387.6|1386.4|1386.3|1385.1|375
1641833700000|2022-01-10 16:55:00|1386.5|1385.3|1386.4|1385.2|1386.6|1385.4|1385.8|1384.6|298
1641834000000|2022-01-10 17:00:00|1386.5|1385.3|1387.6|1386.4|1387.6|1386.4|1385.6|1384.4|396
1641834300000|2022-01-10 17:05:00|1387.7|1386.5|1386.4|1385.2|1388.8|1387.6|1386.1|1384.9|412
1641834600000|2022-01-10 17:10:00|1386.5|1385.3|1386.6|1385.4|1386.6|1385.4|1384.9|1383.7|438
1641834900000|2022-01-10 17:15:00|1386.5|1385.3|1386.7|1385.5|1387.2|1386|1385.2|1384|567
1641835200000|2022-01-10 17:20:00|1386.6|1385.4|1386.4|1385.2|1387.9|1386.7|1386.2|1385|616
1641835500000|2022-01-10 17:25:00|1386.2|1385|1385.4|1384.2|1386.5|1385.3|1384.7|1383.5|476
1641835800000|2022-01-10 17:30:00|1385.5|1384.3|1385.2|1384|1385.7|1384.5|1384.7|1383.5|1452
1641836100000|2022-01-10 17:35:00|1385.3|1384.1|1386.3|1385.1|1387.3|1386.1|1385.2|1384|315
1641836400000|2022-01-10 17:40:00|1386.2|1385|1384.7|1383.5|1386.3|1385.1|1384.7|1383.5|376
1641836700000|2022-01-10 17:45:00|1384.8|1383.6|1384.8|1383.6|1385.4|1384.2|1384.2|1383|375
1641837000000|2022-01-10 17:50:00|1385|1383.8|1386|1384.8|1386.5|1385.3|1385|1383.8|389
1641837300000|2022-01-10 17:55:00|1386.2|1385|1385.2|1384|1386.8|1385.6|1385|1383.8|361
1641837600000|2022-01-10 18:00:00|1385.3|1384.1|1385.7|1384.5|1386.5|1385.3|1385.2|1384|414
1641837900000|2022-01-10 18:05:00|1385.6|1384.4|1387.5|1386.3|1387.8|1386.6|1385.5|1384.3|348
1641838200000|2022-01-10 18:10:00|1387.3|1386.1|1387.8|1386.6|1388|1386.8|1387|1385.8|321
1641838500000|2022-01-10 18:15:00|1387.7|1386.5|1388.5|1387.3|1389.1|1387.9|1387.2|1386|595
1641838800000|2022-01-10 18:20:00|1388.4|1387.2|1389.7|1388.5|1389.9|1388.7|1388.4|1387.2|681
1641839100000|2022-01-10 18:25:00|1389.5|1388.3|1388.5|1387.3|1389.5|1388.3|1388.5|1387.3|424
1641839400000|2022-01-10 18:30:00|1388.3|1387.1|1388.4|1387.2|1389.3|1388.1|1388.1|1386.9|280
1641839700000|2022-01-10 18:35:00|1388.5|1387.3|1388.6|1387.4|1389.1|1387.9|1387.7|1386.5|366
1641840000000|2022-01-10 18:40:00|1388.5|1387.3|1388.7|1387.5|1388.8|1387.6|1388|1386.8|357
1641840300000|2022-01-10 18:45:00|1388.5|1387.3|1388.3|1387.1|1388.7|1387.5|1387.3|1386.1|1056
1641840600000|2022-01-10 18:50:00|1388.5|1387.3|1387.8|1386.6|1389|1387.8|1387.6|1386.4|513
1641840900000|2022-01-10 18:55:00|1387.6|1386.4|1386.3|1385.1|1387.8|1386.6|1385.8|1384.6|884
1641841200000|2022-01-10 19:00:00|1386.5|1385.3|1386.2|1385|1386.7|1385.5|1384.6|1383.4|875
1641841500000|2022-01-10 19:05:00|1386.3|1385.1|1386.3|1385.1|1386.3|1385.1|1385.5|1384.3|515
1641841800000|2022-01-10 19:10:00|1386.1|1384.9|1387.3|1386.1|1390.2|1389|1386|1384.8|2506
1641842100000|2022-01-10 19:15:00|1387.6|1386.4|1385.9|1384.7|1387.6|1386.4|1385.1|1383.9|1702
1641862800000|2022-01-11 01:00:00|1389.6|1388.4|1389.9|1388.7|1391.4|1390.2|1388.5|1387.3|583
1641863100000|2022-01-11 01:05:00|1389.8|1388.6|1389.3|1388.1|1389.9|1388.7|1388.6|1387.4|159
1641863400000|2022-01-11 01:10:00|1389.2|1388|1389.4|1388.2|1389.4|1388.2|1388.1|1386.9|179
1641863700000|2022-01-11 01:15:00|1389.3|1388.1|1388.2|1387|1389.3|1388.1|1387.9|1386.7|66
1641864000000|2022-01-11 01:20:00|1388.1|1386.9|1388.2|1387|1388.4|1387.2|1388.1|1386.9|46
1641864300000|2022-01-11 01:25:00|1388.3|1387.1|1388.7|1387.5|1388.8|1387.6|1387.8|1386.6|89
1641864600000|2022-01-11 01:30:00|1388.8|1387.6|1389.1|1387.9|1389.9|1388.7|1388.6|1387.4|75
1641864900000|2022-01-11 01:35:00|1389.2|1388|1388.9|1387.7|1389.3|1388.1|1388.8|1387.6|40
1641865200000|2022-01-11 01:40:00|1388.8|1387.6|1388.1|1386.9|1388.8|1387.6|1387.9|1386.7|59
1641865500000|2022-01-11 01:45:00|1387.8|1386.6|1387.1|1385.9|1388.1|1386.9|1386.8|1385.6|90
1641865800000|2022-01-11 01:50:00|1386.8|1385.6|1385.7|1384.5|1387.3|1386.1|1385.7|1384.5|120
1641866100000|2022-01-11 01:55:00|1385.6|1384.4|1384.3|1383.1|1385.7|1384.5|1384.3|1383.1|132
1641866400000|2022-01-11 02:00:00|1384.2|1383|1385.3|1384.1|1385.6|1384.4|1384.2|1383|163
1641866700000|2022-01-11 02:05:00|1385.2|1384|1386.3|1385.1|1386.3|1385.1|1385.2|1384|28
1641867000000|2022-01-11 02:10:00|1386.2|1385|1386.9|1385.7|1387.2|1386|1386.2|1385|80
1641867300000|2022-01-11 02:15:00|1387|1385.8|1386.4|1385.2|1387.2|1386|1385.7|1384.5|96
1641867600000|2022-01-11 02:20:00|1386.6|1385.4|1387.1|1385.9|1387.1|1385.9|1386.3|1385.1|25
1641867900000|2022-01-11 02:25:00|1387.3|1386.1|1386.8|1385.6|1387.4|1386.2|1386.6|1385.4|30
1641868200000|2022-01-11 02:30:00|1386.3|1385.1|1387.1|1385.9|1387.4|1386.2|1386.3|1385.1|35
1641868500000|2022-01-11 02:35:00|1386.9|1385.7|1385.7|1384.5|1387.4|1386.2|1385.4|1384.2|143
1641868800000|2022-01-11 02:40:00|1385.9|1384.7|1382.8|1381.6|1386.3|1385.1|1382.8|1381.6|429
1641869100000|2022-01-11 02:45:00|1382.9|1381.7|1383.8|1382.6|1384|1382.8|1382.6|1381.4|67
1641869400000|2022-01-11 02:50:00|1383.9|1382.7|1384.4|1383.2|1384.6|1383.4|1383.8|1382.6|56
1641869700000|2022-01-11 02:55:00|1384.6|1383.4|1385.8|1384.6|1385.9|1384.7|1384.6|1383.4|59
1641870000000|2022-01-11 03:00:00|1385.6|1384.4|1384.9|1383.7|1385.6|1384.4|1384.8|1383.6|34
1641870300000|2022-01-11 03:05:00|1384.8|1383.6|1386.5|1385.3|1387|1385.8|1384.8|1383.6|64
1641870600000|2022-01-11 03:10:00|1386.6|1385.4|1386.6|1385.4|1386.8|1385.6|1386.3|1385.1|27
1641870900000|2022-01-11 03:15:00|1387|1385.8|1386.1|1384.9|1387|1385.8|1386.1|1384.9|34
1641871200000|2022-01-11 03:20:00|1386.2|1385|1386.5|1385.3|1386.5|1385.3|1386.2|1385|11
1641871500000|2022-01-11 03:25:00|1386.8|1385.6|1387.9|1386.7|1388.5|1387.3|1386.6|1385.4|95
1641871800000|2022-01-11 03:30:00|1388|1386.8|1388.3|1387.1|1388.3|1387.1|1387.8|1386.6|15
1641872100000|2022-01-11 03:35:00|1388.1|1386.9|1388.4|1387.2|1388.5|1387.3|1388|1386.8|12
1641872400000|2022-01-11 03:40:00|1388.3|1387.1|1389.1|1387.9|1389.3|1388.1|1388.3|1387.1|30
1641872700000|2022-01-11 03:45:00|1389.2|1388|1390|1388.8|1390|1388.8|1389.1|1387.9|54
1641873000000|2022-01-11 03:50:00|1390.1|1388.9|1390.1|1388.9|1390.3|1389.1|1390.1|1388.9|42
1641873300000|2022-01-11 03:55:00|1390|1388.8|1389.4|1388.2|1390|1388.8|1389.3|1388.1|20
1641873600000|2022-01-11 04:00:00|1389.6|1388.4|1389.6|1388.4|1389.8|1388.6|1389.6|1388.4|14
1641873900000|2022-01-11 04:05:00|1389.7|1388.5|1389.6|1388.4|1389.7|1388.5|1389.6|1388.4|8
1641874200000|2022-01-11 04:10:00|1389.4|1388.2|1389.1|1387.9|1389.4|1388.2|1389.1|1387.9|36
1641874500000|2022-01-11 04:15:00|1389.2|1388|1389.2|1388|1389.3|1388.1|1389.2|1388|27
1641874800000|2022-01-11 04:20:00|1389.1|1387.9|1389.1|1387.9|1389.3|1388.1|1389.1|1387.9|5
1641875100000|2022-01-11 04:25:00|1389.2|1388|1389.3|1388.1|1389.4|1388.2|1389.2|1388|14
1641875400000|2022-01-11 04:30:00|1389.1|1387.9|1389.3|1388.1|1389.3|1388.1|1389.1|1387.9|9
1641875700000|2022-01-11 04:35:00|1389.4|1388.2|1389.4|1388.2|1389.5|1388.3|1389.4|1388.2|5
1641876000000|2022-01-11 04:40:00|1389.5|1388.3|1389.6|1388.4|1389.7|1388.5|1389.5|1388.3|20
1641876300000|2022-01-11 04:45:00|1389.4|1388.2|1389.3|1388.1|1389.4|1388.2|1389.3|1388.1|1
1641876600000|2022-01-11 04:50:00|1389.4|1388.2|1389.3|1388.1|1389.4|1388.2|1389.3|1388.1|2
1641876900000|2022-01-11 04:55:00|||||||||4
1641877200000|2022-01-11 05:00:00|||||||||2
1641877500000|2022-01-11 05:05:00|1389.1|1387.9|1389.4|1388.2|1389.5|1388.3|1389.1|1387.9|4
1641877800000|2022-01-11 05:10:00|1389.6|1388.4|1389.6|1388.4|1389.6|1388.4|1389.6|1388.4|3
1641878100000|2022-01-11 05:15:00|1389.7|1388.5|1389.8|1388.6|1389.8|1388.6|1389.5|1388.3|14
1641878400000|2022-01-11 05:20:00|1389.6|1388.4|1389.4|1388.2|1389.7|1388.5|1389.3|1388.1|23
1641878700000|2022-01-11 05:25:00|1389.3|1388.1|1388.7|1387.5|1389.4|1388.2|1388.1|1386.9|41
1641879000000|2022-01-11 05:30:00|1388.1|1386.9|1389.3|1388.1|1389.4|1388.2|1388.1|1386.9|39
1641879300000|2022-01-11 05:35:00|1389.4|1388.2|1389.1|1387.9|1389.6|1388.4|1389.1|1387.9|32
1641879600000|2022-01-11 05:40:00|1388.9|1387.7|1389.1|1387.9|1389.3|1388.1|1388.8|1387.6|26
1641879900000|2022-01-11 05:45:00|1389|1387.8|1388.8|1387.6|1389|1387.8|1388.8|1387.6|14
1641880200000|2022-01-11 05:50:00|1388.9|1387.7|1389.3|1388.1|1389.3|1388.1|1388.9|1387.7|1
1641880500000|2022-01-11 05:55:00|1389|1387.8|1389.1|1387.9|1389.1|1387.9|1388.8|1387.6|11
1641880800000|2022-01-11 06:00:00|1389.2|1388|1388.5|1387.3|1389.4|1388.2|1388.3|1387.1|40
1641881100000|2022-01-11 06:05:00|1388.6|1387.4|1387.8|1386.6|1388.7|1387.5|1387.8|1386.6|30
1641881400000|2022-01-11 06:10:00|1387.6|1386.4|1387.6|1386.4|1387.6|1386.4|1387.3|1386.1|22
1641881700000|2022-01-11 06:15:00|1387.7|1386.5|1387.6|1386.4|1388.1|1386.9|1387.5|1386.3|313
1641882000000|2022-01-11 06:20:00|1387.8|1386.6|1387.4|1386.2|1387.8|1386.6|1387.4|1386.2|2
1641882300000|2022-01-11 06:25:00|1387.3|1386.1|1387.6|1386.4|1387.8|1386.6|1387.1|1385.9|15
1641882600000|2022-01-11 06:30:00|1387.8|1386.6|1388.4|1387.2|1388.4|1387.2|1387.6|1386.4|16
1641882900000|2022-01-11 06:35:00|1388.3|1387.1|1388.1|1386.9|1388.8|1387.6|1388|1386.8|17
1641883200000|2022-01-11 06:40:00|1388.2|1387|1388.3|1387.1|1388.4|1387.2|1387.9|1386.7|8
1641883500000|2022-01-11 06:45:00|1388.4|1387.2|1388.4|1387.2|1388.8|1387.6|1388.3|1387.1|11
1641883800000|2022-01-11 06:50:00|1388.3|1387.1|1387.8|1386.6|1388.3|1387.1|1387.5|1386.3|7
1641884100000|2022-01-11 06:55:00|1387.7|1386.5|1387.8|1386.6|1388|1386.8|1387.5|1386.3|9
1641884400000|2022-01-11 07:00:00|1388|1386.8|1387.1|1385.9|1388|1386.8|1387|1385.8|13
1641884700000|2022-01-11 07:05:00|1387|1385.8|1387.8|1386.6|1387.9|1386.7|1387|1385.8|15
1641885000000|2022-01-11 07:10:00|1387.7|1386.5|1388|1386.8|1388|1386.8|1387.7|1386.5|5
1641885300000|2022-01-11 07:15:00|1387.9|1386.7|1388.5|1387.3|1388.5|1387.3|1387.8|1386.6|15
1641885600000|2022-01-11 07:20:00|1388.4|1387.2|1387.9|1386.7|1388.4|1387.2|1387.3|1386.1|89
1641885900000|2022-01-11 07:25:00|1388|1386.8|1388|1386.8|1388.4|1387.2|1387.8|1386.6|23
1641886200000|2022-01-11 07:30:00|1387.9|1386.7|1387.9|1386.7|1388|1386.8|1387.5|1386.3|17
1641886500000|2022-01-11 07:35:00|1387.7|1386.5|1387.9|1386.7|1387.9|1386.7|1387.7|1386.5|36
1641886800000|2022-01-11 07:40:00|1388|1386.8|1388|1386.8|1388|1386.8|1387.9|1386.7|24
1641887100000|2022-01-11 07:45:00|1387.9|1386.7|1387.8|1386.6|1388.1|1386.9|1387.8|1386.6|9
1641887400000|2022-01-11 07:50:00|1387.9|1386.7|1387.1|1385.9|1388|1386.8|1386.9|1385.7|17
1641887700000|2022-01-11 07:55:00|1386.9|1385.7|1386.3|1385.1|1386.9|1385.7|1386.3|1385.1|24
1641888000000|2022-01-11 08:00:00|1386.2|1385|1385.6|1384.4|1386.5|1385.3|1385|1383.8|87
1641888300000|2022-01-11 08:05:00|1385.7|1384.5|1385.5|1384.3|1386|1384.8|1385.3|1384.1|41
1641888600000|2022-01-11 08:10:00|1385.4|1384.2|1385.6|1384.4|1385.6|1384.4|1385.3|1384.1|45
1641888900000|2022-01-11 08:15:00|1385.5|1384.3|1386.1|1384.9|1386.3|1385.1|1385.5|1384.3|10
1641889200000|2022-01-11 08:20:00|1386.3|1385.1|1385.6|1384.4|1386.3|1385.1|1385.6|1384.4|7
1641889500000|2022-01-11 08:25:00|1385.5|1384.3|1385.8|1384.6|1386|1384.8|1385.5|1384.3|26
1641889800000|2022-01-11 08:30:00|1386|1384.8|1385|1383.8|1386|1384.8|1385|1383.8|17
1641890100000|2022-01-11 08:35:00|1384.8|1383.6|1385.5|1384.3|1385.5|1384.3|1384.8|1383.6|11
1641890400000|2022-01-11 08:40:00|1385.4|1384.2|1385.4|1384.2|1385.5|1384.3|1385.1|1383.9|223
1641890700000|2022-01-11 08:45:00|1385.5|1384.3|1385.4|1384.2|1385.5|1384.3|1385.2|1384|49
1641891000000|2022-01-11 08:50:00|1385.5|1384.3|1385.7|1384.5|1385.8|1384.6|1385.3|1384.1|122
1641891300000|2022-01-11 08:55:00|1385.8|1384.6|1386|1384.8|1386.1|1384.9|1385.6|1384.4|62
1641891600000|2022-01-11 09:00:00|1386.1|1384.9|1383.9|1382.7|1386.3|1385.1|1383.6|1382.4|201
1641891900000|2022-01-11 09:05:00|1384.1|1382.9|1384.7|1383.5|1384.7|1383.5|1384.1|1382.9|49
1641892200000|2022-01-11 09:10:00|1384.8|1383.6|1385.8|1384.6|1386.1|1384.9|1384.8|1383.6|131
1641892500000|2022-01-11 09:15:00|1386.1|1384.9|1387.1|1385.9|1387.1|1385.9|1386.1|1384.9|182
1641892800000|2022-01-11 09:20:00|1387.2|1386|1387.5|1386.3|1387.6|1386.4|1387.1|1385.9|38
1641893100000|2022-01-11 09:25:00|1387.4|1386.2|1387.6|1386.4|1388.1|1386.9|1387.3|1386.1|92
1641893400000|2022-01-11 09:30:00|1387.5|1386.3|1387.8|1386.6|1387.9|1386.7|1387.1|1385.9|37
1641893700000|2022-01-11 09:35:00|1388.1|1386.9|1387.8|1386.6|1388.3|1387.1|1387.8|1386.6|37
1641894000000|2022-01-11 09:40:00|1388.1|1386.9|1388.1|1386.9|1388.3|1387.1|1388|1386.8|62
1641894300000|2022-01-11 09:45:00|1388|1386.8|1387.8|1386.6|1388.1|1386.9|1387.5|1386.3|8
1641894600000|2022-01-11 09:50:00|1387.9|1386.7|1387.7|1386.5|1388.3|1387.1|1387.5|1386.3|42
1641894900000|2022-01-11 09:55:00|1387.6|1386.4|1387.6|1386.4|1387.7|1386.5|1386.9|1385.7|23
1641895200000|2022-01-11 10:00:00|1387.5|1386.3|1387.2|1386|1387.6|1386.4|1387|1385.8|22
1641895500000|2022-01-11 10:05:00|1387.3|1386.1|1388.2|1387|1388.6|1387.4|1387.3|1386.1|147
1641895800000|2022-01-11 10:10:00|1388.3|1387.1|1390.1|1388.9|1390.1|1388.9|1388.3|1387.1|83
1641896100000|2022-01-11 10:15:00|1390.2|1389|1391.1|1389.9|1391.4|1390.2|1390.1|1388.9|110
1641896400000|2022-01-11 10:20:00|1390.9|1389.7|1391.1|1389.9|1391.1|1389.9|1390.1|1388.9|42
1641896700000|2022-01-11 10:25:00|1390.9|1389.7|1389.9|1388.7|1391|1389.8|1389.9|1388.7|71
1641897000000|2022-01-11 10:30:00|1389.7|1388.5|1389.3|1388.1|1390.5|1389.3|1388.8|1387.6|80
1641897300000|2022-01-11 10:35:00|1389.2|1388|1389.4|1388.2|1389.7|1388.5|1389.2|1388|4
1641897600000|2022-01-11 10:40:00|1389.5|1388.3|1389.7|1388.5|1389.7|1388.5|1389.2|1388|11
1641897900000|2022-01-11 10:45:00|1389.6|1388.4|1388.8|1387.6|1390|1388.8|1388.7|1387.5|101
1641898200000|2022-01-11 10:50:00|1388.9|1387.7|1388.7|1387.5|1389.1|1387.9|1388.3|1387.1|36
1641898500000|2022-01-11 10:55:00|1388.6|1387.4|1389.1|1387.9|1389.2|1388|1388.5|1387.3|9
1641898800000|2022-01-11 11:00:00|1389|1387.8|1388.7|1387.5|1389.1|1387.9|1388.2|1387|57
1641899100000|2022-01-11 11:05:00|1388.4|1387.2|1389|1387.8|1389.3|1388.1|1388.4|1387.2|65
1641899400000|2022-01-11 11:10:00|1388.8|1387.6|1388.9|1387.7|1389.1|1387.9|1388.8|1387.6|7
1641899700000|2022-01-11 11:15:00|1389|1387.8|1389.3|1388.1|1389.3|1388.1|1388.3|1387.1|55
1641900000000|2022-01-11 11:20:00|1389.1|1387.9|1389.3|1388.1|1389.8|1388.6|1389.1|1387.9|31
1641900300000|2022-01-11 11:25:00|1389.8|1388.6|1389.1|1387.9|1389.8|1388.6|1389.1|1387.9|17
1641900600000|2022-01-11 11:30:00|1389|1387.8|1388.8|1387.6|1389.2|1388|1388.7|1387.5|17
1641900900000|2022-01-11 11:35:00|1388.9|1387.7|1389.3|1388.1|1389.9|1388.7|1388.9|1387.7|49
1641901200000|2022-01-11 11:40:00|1389.2|1388|1388.7|1387.5|1389.2|1388|1388.6|1387.4|57
1641901500000|2022-01-11 11:45:00|1388.4|1387.2|1388.3|1387.1|1388.4|1387.2|1388.1|1386.9|7
1641901800000|2022-01-11 11:50:00|1388.2|1387|1388.1|1386.9|1388.3|1387.1|1387.8|1386.6|18
1641902100000|2022-01-11 11:55:00|1387.8|1386.6|1387.9|1386.7|1388.1|1386.9|1387.6|1386.4|10
1641902400000|2022-01-11 12:00:00|1387.8|1386.6|1388.3|1387.1|1388.4|1387.2|1387.4|1386.2|70
1641902700000|2022-01-11 12:05:00|1388.4|1387.2|1387.9|1386.7|1388.4|1387.2|1387.9|1386.7|62
1641903000000|2022-01-11 12:10:00|1388|1386.8|1387.9|1386.7|1388.6|1387.4|1387.9|1386.7|195
1641903300000|2022-01-11 12:15:00|1387.7|1386.5|1386.5|1385.3|1387.9|1386.7|1386.5|1385.3|59
1641903600000|2022-01-11 12:20:00|1386.6|1385.4|1384|1382.8|1386.6|1385.4|1383.4|1382.2|493
1641903900000|2022-01-11 12:25:00|1384.1|1382.9|1384.4|1383.2|1384.4|1383.2|1383.4|1382.2|312
1641904200000|2022-01-11 12:30:00|1384.2|1383|1385.2|1384|1385.4|1384.2|1384.2|1383|111
1641904500000|2022-01-11 12:35:00|1385|1383.8|1385.4|1384.2|1385.4|1384.2|1384.6|1383.4|67
1641904800000|2022-01-11 12:40:00|1385.3|1384.1|1385.6|1384.4|1386.1|1384.9|1385.3|1384.1|95
1641905100000|2022-01-11 12:45:00|1385.5|1384.3|1386|1384.8|1386.9|1385.7|1385.4|1384.2|161
1641905400000|2022-01-11 12:50:00|1386.1|1384.9|1385.3|1384.1|1386.1|1384.9|1385.1|1383.9|103
1641905700000|2022-01-11 12:55:00|1385.1|1383.9|1385.8|1384.6|1386.1|1384.9|1385.1|1383.9|30
1641906000000|2022-01-11 13:00:00|1385.7|1384.5|1385.9|1384.7|1386.9|1385.7|1385.6|1384.4|83
1641906300000|2022-01-11 13:05:00|1385.8|1384.6|1385.3|1384.1|1386.4|1385.2|1384.9|1383.7|82
1641906600000|2022-01-11 13:10:00|1385.2|1384|1384.9|1383.7|1385.6|1384.4|1384.8|1383.6|74
1641906900000|2022-01-11 13:15:00|1385.1|1383.9|1384.9|1383.7|1385.6|1384.4|1384.8|1383.6|60
1641907200000|2022-01-11 13:20:00|1384.7|1383.5|1384.6|1383.4|1384.8|1383.6|1384.1|1382.9|82
1641907500000|2022-01-11 13:25:00|1384.8|1383.6|1384.8|1383.6|1385.1|1383.9|1384.6|1383.4|70
1641907800000|2022-01-11 13:30:00|1384.9|1383.7|1383.9|1382.7|1385.1|1383.9|1383.9|1382.7|75
1641908100000|2022-01-11 13:35:00|1383.8|1382.6|1383.9|1382.7|1384.1|1382.9|1383.6|1382.4|95
1641908400000|2022-01-11 13:40:00|1383.8|1382.6|1384.6|1383.4|1384.9|1383.7|1383.6|1382.4|295
1641911400000|2022-01-11 14:30:00|1384.7|1383.5|1381.6|1380.4|1384.7|1383.5|1377.8|1376.6|2689
1641911700000|2022-01-11 14:35:00|1381.5|1380.3|1380.5|1379.3|1382.6|1381.4|1380.1|1378.9|1226
1641912000000|2022-01-11 14:40:00|1380.4|1379.2|1376.9|1375.7|1381.3|1380.1|1376.1|1374.9|1221
1641912300000|2022-01-11 14:45:00|1376.6|1375.4|1377.1|1375.9|1378.1|1376.9|1375.4|1374.2|918
1641912600000|2022-01-11 14:50:00|1377|1375.8|1378|1376.8|1378.6|1377.4|1375.6|1374.4|908
1641912900000|2022-01-11 14:55:00|1378.2|1377|1379.6|1378.4|1380.6|1379.4|1378|1376.8|1154
1641913200000|2022-01-11 15:00:00|1379.4|1378.2|1384.6|1383.4|1386.4|1385.2|1379.4|1378.2|1551
1641913500000|2022-01-11 15:05:00|1384.7|1383.5|1384.9|1383.7|1387.4|1386.2|1384.1|1382.9|940
1641913800000|2022-01-11 15:10:00|1384.6|1383.4|1384.1|1382.9|1384.6|1383.4|1383|1381.8|563
1641914100000|2022-01-11 15:15:00|1383.9|1382.7|1383.1|1381.9|1384.1|1382.9|1382.6|1381.4|493
1641914400000|2022-01-11 15:20:00|1382.9|1381.7|1383.7|1382.5|1384.1|1382.9|1381.9|1380.7|439
1641914700000|2022-01-11 15:25:00|1383.6|1382.4|1386.9|1385.7|1387.4|1386.2|1383.6|1382.4|554
1641915000000|2022-01-11 15:30:00|1386.8|1385.6|1389.3|1388.1|1389.6|1388.4|1386.4|1385.2|671
1641915300000|2022-01-11 15:35:00|1389.6|1388.4|1393.5|1392.3|1393.6|1392.4|1389.4|1388.2|879
1641915600000|2022-01-11 15:40:00|1393.2|1392|1393.1|1391.9|1394|1392.8|1392.1|1390.9|1477
1641915900000|2022-01-11 15:45:00|1392.9|1391.7|1392.8|1391.6|1395.1|1393.9|1392.8|1391.6|949
1641916200000|2022-01-11 15:50:00|1392.7|1391.5|1390.8|1389.6|1392.7|1391.5|1390.8|1389.6|492
1641916500000|2022-01-11 15:55:00|1391.1|1389.9|1391.6|1390.4|1392.3|1391.1|1390.8|1389.6|1422
1641916800000|2022-01-11 16:00:00|1391.9|1390.7|1391.1|1389.9|1392.1|1390.9|1390.9|1389.7|277
1641917100000|2022-01-11 16:05:00|1391.2|1390|1391.1|1389.9|1391.8|1390.6|1389.1|1387.9|404
1641917400000|2022-01-11 16:10:00|1391.4|1390.2|1392.6|1391.4|1393.2|1392|1391.3|1390.1|360
1641917700000|2022-01-11 16:15:00|1392.4|1391.2|1394.4|1393.2|1396.1|1394.9|1392.4|1391.2|814
1641918000000|2022-01-11 16:20:00|1394.3|1393.1|1393.3|1392.1|1394.6|1393.4|1392.9|1391.7|503
1641918300000|2022-01-11 16:25:00|1393.4|1392.2|1395.1|1393.9|1395.6|1394.4|1393.3|1392.1|301
1641918600000|2022-01-11 16:30:00|1395.2|1394|1396.6|1395.4|1396.6|1395.4|1394.6|1393.4|692
1641918900000|2022-01-11 16:35:00|1397.1|1395.9|1394.9|1393.7|1397.7|1396.5|1394.8|1393.6|618
1641919200000|2022-01-11 16:40:00|1395|1393.8|1392.8|1391.6|1396.3|1395.1|1392.7|1391.5|594
1641919500000|2022-01-11 16:45:00|1392.3|1391.1|1393.6|1392.4|1394.1|1392.9|1391.9|1390.7|370
1641919800000|2022-01-11 16:50:00|1393.4|1392.2|1393.6|1392.4|1394|1392.8|1393.3|1392.1|300
1641920100000|2022-01-11 16:55:00|1393.8|1392.6|1390.6|1389.4|1394.1|1392.9|1390.6|1389.4|630
1641920400000|2022-01-11 17:00:00|1390.7|1389.5|1390.4|1389.2|1392.4|1391.2|1390.2|1389|568
1641920700000|2022-01-11 17:05:00|1390.6|1389.4|1392.9|1391.7|1393.5|1392.3|1390.6|1389.4|502
1641921000000|2022-01-11 17:10:00|1393|1391.8|1392.1|1390.9|1394.4|1393.2|1392.1|1390.9|871
1641921300000|2022-01-11 17:15:00|1392|1390.8|1392.4|1391.2|1392.6|1391.4|1391.4|1390.2|388
1641921600000|2022-01-11 17:20:00|1392.3|1391.1|1389.7|1388.5|1392.4|1391.2|1389.4|1388.2|624
1641921900000|2022-01-11 17:25:00|1389.9|1388.7|1389.6|1388.4|1390.6|1389.4|1389.5|1388.3|383
1641922200000|2022-01-11 17:30:00|1389.8|1388.6|1387.5|1386.3|1390.1|1388.9|1386.9|1385.7|675
1641922500000|2022-01-11 17:35:00|1387.6|1386.4|1389.6|1388.4|1389.9|1388.7|1387.5|1386.3|390
1641922800000|2022-01-11 17:40:00|1389.7|1388.5|1389.5|1388.3|1390.1|1388.9|1389.4|1388.2|178
1641923100000|2022-01-11 17:45:00|1389.6|1388.4|1388.9|1387.7|1389.6|1388.4|1388.6|1387.4|198
1641923400000|2022-01-11 17:50:00|1388.6|1387.4|1390.5|1389.3|1391.1|1389.9|1388.1|1386.9|450
1641923700000|2022-01-11 17:55:00|1390.6|1389.4|1389.5|1388.3|1390.7|1389.5|1388.9|1387.7|1090
1641924000000|2022-01-11 18:00:00|1389.6|1388.4|1388.9|1387.7|1389.9|1388.7|1388.6|1387.4|685
1641924300000|2022-01-11 18:05:00|1389.1|1387.9|1390.6|1389.4|1391.1|1389.9|1389|1387.8|368
1641924600000|2022-01-11 18:10:00|1390.7|1389.5|1390.2|1389|1391.4|1390.2|1389.7|1388.5|780
1641924900000|2022-01-11 18:15:00|1389.9|1388.7|1389.5|1388.3|1390.5|1389.3|1389|1387.8|287
1641925200000|2022-01-11 18:20:00|1389.2|1388|1388.7|1387.5|1389.7|1388.5|1388.5|1387.3|303
1641925500000|2022-01-11 18:25:00|1388.8|1387.6|1388.5|1387.3|1389|1387.8|1387.7|1386.5|401
1641925800000|2022-01-11 18:30:00|1388.4|1387.2|1388.3|1387.1|1389|1387.8|1388.2|1387|273
1641926100000|2022-01-11 18:35:00|1388.6|1387.4|1390.1|1388.9|1390.9|1389.7|1388.2|1387|440
1641926400000|2022-01-11 18:40:00|1390|1388.8|1389.5|1388.3|1390.2|1389|1389.2|1388|306
1641926700000|2022-01-11 18:45:00|1389.7|1388.5|1388.5|1387.3|1390.5|1389.3|1388.2|1387|428
1641927000000|2022-01-11 18:50:00|1388.6|1387.4|1389|1387.8|1389.3|1388.1|1387.5|1386.3|409
1641927300000|2022-01-11 18:55:00|1388.9|1387.7|1388.2|1387|1389.2|1388|1387.9|1386.7|538
1641927600000|2022-01-11 19:00:00|1388.4|1387.2|1388.9|1387.7|1389.9|1388.7|1388.4|1387.2|619
1641927900000|2022-01-11 19:05:00|1389|1387.8|1388.5|1387.3|1389.2|1388|1388|1386.8|763
1641928200000|2022-01-11 19:10:00|1388.6|1387.4|1389|1387.8|1389.7|1388.5|1387.6|1386.4|2656
1641928500000|2022-01-11 19:15:00|1388.9|1387.7|1388.2|1387|1389.4|1388.2|1388.2|1387|1059
1641949200000|2022-01-12 01:00:00|1387.8|1386.6|1385.8|1384.6|1388.5|1387.3|1385.3|1384.1|383
1641949500000|2022-01-12 01:05:00|1386.1|1384.9|1386.3|1385.1|1386.5|1385.3|1385.3|1384.1|176
1641949800000|2022-01-12 01:10:00|1386.4|1385.2|1386.2|1385|1386.5|1385.3|1385.5|1384.3|59
1641950100000|2022-01-12 01:15:00|1386.5|1385.3|1385.7|1384.5|1387.2|1386|1385.7|1384.5|107
1641950400000|2022-01-12 01:20:00|1385.5|1384.3|1385.2|1384|1385.7|1384.5|1384.9|1383.7|95
1641950700000|2022-01-12 01:25:00|1385.4|1384.2|1384.7|1383.5|1385.4|1384.2|1384.7|1383.5|48
1641951000000|2022-01-12 01:30:00|1385|1383.8|1385.2|1384|1385.4|1384.2|1384.9|1383.7|47
1641951300000|2022-01-12 01:35:00|1385.1|1383.9|1385.7|1384.5|1386.4|1385.2|1385|1383.8|63
1641951600000|2022-01-12 01:40:00|1386|1384.8|1387.6|1386.4|1387.7|1386.5|1385.9|1384.7|65
1641951900000|2022-01-12 01:45:00|1387.5|1386.3|1388.1|1386.9|1388.2|1387|1387.5|1386.3|25
1641952200000|2022-01-12 01:50:00|1388.2|1387|1387.4|1386.2|1388.2|1387|1387.2|1386|47
1641952500000|2022-01-12 01:55:00|1387.5|1386.3|1387.7|1386.5|1388.1|1386.9|1387.2|1386|65
1641952800000|2022-01-12 02:00:00|1387.6|1386.4|1387.2|1386|1387.6|1386.4|1387|1385.8|47
1641953100000|2022-01-12 02:05:00|1387.3|1386.1|1387.2|1386|1387.7|1386.5|1387|1385.8|36
1641953400000|2022-01-12 02:10:00|1387.3|1386.1|1388.1|1386.9|1388.2|1387|1387.3|1386.1|36
1641953700000|2022-01-12 02:15:00|1388|1386.8|1387.3|1386.1|1388.1|1386.9|1387.2|1386|35
1641954000000|2022-01-12 02:20:00|1387.4|1386.2|1387.7|1386.5|1387.7|1386.5|1387.3|1386.1|10
1641954300000|2022-01-12 02:25:00|1387.6|1386.4|1388.3|1387.1|1388.3|1387.1|1387.6|1386.4|69
1641954600000|2022-01-12 02:30:00|1388|1386.8|1387.6|1386.4|1388.3|1387.1|1387.4|1386.2|25
1641954900000|2022-01-12 02:35:00|1387.5|1386.3|1388|1386.8|1388.4|1387.2|1387.5|1386.3|26
1641955200000|2022-01-12 02:40:00|1388.1|1386.9|1389.3|1388.1|1389.3|1388.1|1388.1|1386.9|112
1641955500000|2022-01-12 02:45:00|1389|1387.8|1388.6|1387.4|1389|1387.8|1388.3|1387.1|40
1641955800000|2022-01-12 02:50:00|1388.7|1387.5|1388.8|1387.6|1388.9|1387.7|1388.5|1387.3|11
1641956100000|2022-01-12 02:55:00|1389|1387.8|1390|1388.8|1390|1388.8|1389|1387.8|141
1641956400000|2022-01-12 03:00:00|1390.1|1388.9|1389.3|1388.1|1390.5|1389.3|1389.3|1388.1|77
1641956700000|2022-01-12 03:05:00|1389.4|1388.2|1390.6|1389.4|1390.6|1389.4|1389.4|1388.2|62
1641957000000|2022-01-12 03:10:00|1390.8|1389.6|1391.5|1390.3|1391.5|1390.3|1390.5|1389.3|90
1641957300000|2022-01-12 03:15:00|1391.6|1390.4|1391.5|1390.3|1391.7|1390.5|1390.8|1389.6|280
1641957600000|2022-01-12 03:20:00|1391.6|1390.4|1392.8|1391.6|1392.9|1391.7|1391.6|1390.4|74
1641957900000|2022-01-12 03:25:00|1392.9|1391.7|1393|1391.8|1394|1392.8|1392.7|1391.5|152
1641958200000|2022-01-12 03:30:00|1393.1|1391.9|1393.5|1392.3|1393.5|1392.3|1393|1391.8|48
1641958500000|2022-01-12 03:35:00|1393.4|1392.2|1393|1391.8|1393.4|1392.2|1393|1391.8|2
1641958800000|2022-01-12 03:40:00|1392.9|1391.7|1392.8|1391.6|1392.9|1391.7|1392.8|1391.6|7
1641959100000|2022-01-12 03:45:00|1392.5|1391.3|1392.5|1391.3|1392.5|1391.3|1392.3|1391.1|46
1641959400000|2022-01-12 03:50:00|1392.3|1391.1|1392.6|1391.4|1392.8|1391.6|1392.3|1391.1|14
1641959700000|2022-01-12 03:55:00|1392.7|1391.5|1392.5|1391.3|1392.7|1391.5|1392.5|1391.3|3
1641960000000|2022-01-12 04:00:00|1392.6|1391.4|1392.3|1391.1|1392.6|1391.4|1392.3|1391.1|14
1641960300000|2022-01-12 04:05:00|1392|1390.8|1392|1390.8|1392.2|1391|1391.8|1390.6|28
1641960600000|2022-01-12 04:10:00|1392.1|1390.9|1392.6|1391.4|1392.8|1391.6|1392|1390.8|124
1641960900000|2022-01-12 04:15:00|1392.7|1391.5|1393|1391.8|1393.2|1392|1392.5|1391.3|70
1641961200000|2022-01-12 04:20:00|1393.2|1392|1392.9|1391.7|1393.4|1392.2|1392.5|1391.3|53
1641961500000|2022-01-12 04:25:00|1393|1391.8|1392.6|1391.4|1393|1391.8|1392.3|1391.1|48
1641961800000|2022-01-12 04:30:00|1392.8|1391.6|1392.5|1391.3|1392.8|1391.6|1392.3|1391.1|45
1641962100000|2022-01-12 04:35:00|1392.7|1391.5|1392.3|1391.1|1392.9|1391.7|1392.3|1391.1|91
1641962400000|2022-01-12 04:40:00|1392|1390.8|1392.4|1391.2|1392.5|1391.3|1392|1390.8|47
1641962700000|2022-01-12 04:45:00|1392.3|1391.1|1392.5|1391.3|1392.8|1391.6|1392.3|1391.1|24
1641963000000|2022-01-12 04:50:00|1392.4|1391.2|1392.5|1391.3|1392.8|1391.6|1392.2|1391|55
1641963300000|2022-01-12 04:55:00|1392.6|1391.4|1392.7|1391.5|1392.9|1391.7|1392.3|1391.1|20
1641963600000|2022-01-12 05:00:00|1392.5|1391.3|1391.9|1390.7|1392.6|1391.4|1391.8|1390.6|119
1641963900000|2022-01-12 05:05:00|1391.8|1390.6|1391.7|1390.5|1391.8|1390.6|1391.5|1390.3|50
1641964200000|2022-01-12 05:10:00|1391.8|1390.6|1391.4|1390.2|1391.9|1390.7|1391.3|1390.1|97
1641964500000|2022-01-12 05:15:00|1391.5|1390.3|1391.5|1390.3|1392|1390.8|1391.5|1390.3|49
1641964800000|2022-01-12 05:20:00|1391.6|1390.4|1391.5|1390.3|1392|1390.8|1391.5|1390.3|55
1641965100000|2022-01-12 05:25:00|1391.6|1390.4|1392|1390.8|1392|1390.8|1391.5|1390.3|66
1641965400000|2022-01-12 05:30:00|1392.3|1391.1|1392.5|1391.3|1392.6|1391.4|1392|1390.8|35
1641965700000|2022-01-12 05:35:00|1392.7|1391.5|1393.3|1392.1|1393.5|1392.3|1392.6|1391.4|45
1641966000000|2022-01-12 05:40:00|1393.4|1392.2|1393.2|1392|1393.5|1392.3|1393.2|1392|92
1641966300000|2022-01-12 05:45:00|1393.4|1392.2|1393.3|1392.1|1393.5|1392.3|1393.2|1392|78
1641966600000|2022-01-12 05:50:00|1393.2|1392|1393.5|1392.3|1393.6|1392.4|1393.2|1392|27
1641966900000|2022-01-12 05:55:00|1393.3|1392.1|1393.7|1392.5|1393.8|1392.6|1393.2|1392|22
1641967200000|2022-01-12 06:00:00|1393.8|1392.6|1394|1392.8|1394.3|1393.1|1393.7|1392.5|25
1641967500000|2022-01-12 06:05:00|1394.2|1393|1393|1391.8|1394.2|1393|1393|1391.8|75
1641967800000|2022-01-12 06:10:00|1393.1|1391.9|1393.1|1391.9|1393.7|1392.5|1392.5|1391.3|149
1641968100000|2022-01-12 06:15:00|1393|1391.8|1392.8|1391.6|1393.3|1392.1|1392.8|1391.6|17
1641968400000|2022-01-12 06:20:00|1392.9|1391.7|1392.8|1391.6|1393.2|1392|1392.4|1391.2|85
1641968700000|2022-01-12 06:25:00|1392.9|1391.7|1392.5|1391.3|1392.9|1391.7|1392.3|1391.1|31
1641969000000|2022-01-12 06:30:00|1392.6|1391.4|1392.8|1391.6|1393|1391.8|1392.5|1391.3|8
1641969300000|2022-01-12 06:35:00|1392.5|1391.3|1392|1390.8|1393|1391.8|1392|1390.8|116
1641969600000|2022-01-12 06:40:00|1392.3|1391.1|1391.8|1390.6|1392.3|1391.1|1391.3|1390.1|90
1641969900000|2022-01-12 06:45:00|1391.7|1390.5|1391|1389.8|1391.7|1390.5|1391|1389.8|53
1641970200000|2022-01-12 06:50:00|1391.2|1390|1392|1390.8|1392|1390.8|1391|1389.8|31
1641970500000|2022-01-12 06:55:00|1391.8|1390.6|1391.7|1390.5|1391.8|1390.6|1391.3|1390.1|25
1641970800000|2022-01-12 07:00:00|1391.8|1390.6|1391.8|1390.6|1391.9|1390.7|1391.7|1390.5|12
1641971100000|2022-01-12 07:05:00|1391.7|1390.5|1391.9|1390.7|1392|1390.8|1391.7|1390.5|13
1641971400000|2022-01-12 07:10:00|1392|1390.8|1392.1|1390.9|1392.3|1391.1|1392|1390.8|12
1641971700000|2022-01-12 07:15:00|1392|1390.8|1392|1390.8|1392.3|1391.1|1392|1390.8|2
1641972000000|2022-01-12 07:20:00|1391.8|1390.6|1391.9|1390.7|1392.2|1391|1391.8|1390.6|7
1641972300000|2022-01-12 07:25:00|1391.8|1390.6|1391.9|1390.7|1392.2|1391|1391.5|1390.3|111
1641972600000|2022-01-12 07:30:00|1391.8|1390.6|1392|1390.8|1392.2|1391|1391.5|1390.3|36
1641972900000|2022-01-12 07:35:00|1392.1|1390.9|1391.5|1390.3|1392.1|1390.9|1391.5|1390.3|13
1641973200000|2022-01-12 07:40:00|1392.1|1390.9|1391.9|1390.7|1392.3|1391.1|1391.6|1390.4|32
1641973500000|2022-01-12 07:45:00|1391.8|1390.6|1391.7|1390.5|1392.3|1391.1|1391.7|1390.5|41
1641973800000|2022-01-12 07:50:00|1391.6|1390.4|1391.9|1390.7|1392.2|1391|1391.6|1390.4|19
1641974100000|2022-01-12 07:55:00|1392|1390.8|1389.4|1388.2|1392|1390.8|1389.4|1388.2|80
1641974400000|2022-01-12 08:00:00|1389.5|1388.3|1389|1387.8|1389.5|1388.3|1388.8|1387.6|75
1641974700000|2022-01-12 08:05:00|1388.9|1387.7|1388.5|1387.3|1389.3|1388.1|1388.3|1387.1|54
1641975000000|2022-01-12 08:10:00|1388.7|1387.5|1389.5|1388.3|1389.5|1388.3|1388.7|1387.5|26
1641975300000|2022-01-12 08:15:00|1389.6|1388.4|1389.4|1388.2|1389.8|1388.6|1389.4|1388.2|21
1641975600000|2022-01-12 08:20:00|1389.3|1388.1|1389.4|1388.2|1389.5|1388.3|1389.3|1388.1|13
1641975900000|2022-01-12 08:25:00|1389.3|1388.1|1388.8|1387.6|1389.3|1388.1|1388.4|1387.2|18
1641976200000|2022-01-12 08:30:00|1388.9|1387.7|1388.9|1387.7|1389.2|1388|1388.7|1387.5|24
1641976500000|2022-01-12 08:35:00|1388.8|1387.6|1389|1387.8|1389.2|1388|1388.7|1387.5|3
1641976800000|2022-01-12 08:40:00|1388.9|1387.7|1389.2|1388|1389.5|1388.3|1388.9|1387.7|12
1641977100000|2022-01-12 08:45:00|1389.7|1388.5|1389.7|1388.5|1389.8|1388.6|1389.5|1388.3|61
1641977400000|2022-01-12 08:50:00|1389.6|1388.4|1390|1388.8|1390.1|1388.9|1389.5|1388.3|63
1641977700000|2022-01-12 08:55:00|1389.6|1388.4|1389.8|1388.6|1390.1|1388.9|1389.6|1388.4|45
1641978000000|2022-01-12 09:00:00|1389.5|1388.3|1389.5|1388.3|1389.5|1388.3|1389.5|1388.3|31
1641978300000|2022-01-12 09:05:00|1389.7|1388.5|1389|1387.8|1389.7|1388.5|1388.8|1387.6|25
1641978600000|2022-01-12 09:10:00|1388.8|1387.6|1388.5|1387.3|1389|1387.8|1388.5|1387.3|20
1641978900000|2022-01-12 09:15:00|1388.3|1387.1|1388.5|1387.3|1388.8|1387.6|1388.3|1387.1|26
1641979200000|2022-01-12 09:20:00|1388.4|1387.2|1388.5|1387.3|1388.6|1387.4|1388.3|1387.1|4
1641979500000|2022-01-12 09:25:00|1388.3|1387.1|1387.9|1386.7|1388.4|1387.2|1387.7|1386.5|46
1641979800000|2022-01-12 09:30:00|1388|1386.8|1387.5|1386.3|1388.2|1387|1387.4|1386.2|29
1641980100000|2022-01-12 09:35:00|1387.7|1386.5|1386.3|1385.1|1387.7|1386.5|1386.3|1385.1|96
1641980400000|2022-01-12 09:40:00|1385.8|1384.6|1386.2|1385|1386.5|1385.3|1385.8|1384.6|60
1641980700000|2022-01-12 09:45:00|1386.3|1385.1|1385.5|1384.3|1386.5|1385.3|1385.5|1384.3|77
1641981000000|2022-01-12 09:50:00|1385.6|1384.4|1385.8|1384.6|1385.8|1384.6|1385.5|1384.3|19
1641981300000|2022-01-12 09:55:00|1385.7|1384.5|1385.7|1384.5|1385.8|1384.6|1385.5|1384.3|20
1641981600000|2022-01-12 10:00:00|1385.8|1384.6|1385.3|1384.1|1385.8|1384.6|1385.3|1384.1|15
1641981900000|2022-01-12 10:05:00|1384.8|1383.6|1385.1|1383.9|1385.3|1384.1|1384.5|1383.3|192
1641982200000|2022-01-12 10:10:00|1384.9|1383.7|1384.6|1383.4|1385.1|1383.9|1384.5|1383.3|129
1641982500000|2022-01-12 10:15:00|1384.5|1383.3|1383.3|1382.1|1384.5|1383.3|1383.1|1381.9|81
1641982800000|2022-01-12 10:20:00|1383.4|1382.2|1383.7|1382.5|1384.1|1382.9|1383.3|1382.1|20
1641983100000|2022-01-12 10:25:00|1383.6|1382.4|1383.9|1382.7|1384.7|1383.5|1383.6|1382.4|85
1641983400000|2022-01-12 10:30:00|1384|1382.8|1383.3|1382.1|1384.1|1382.9|1383.3|1382.1|9
1641983700000|2022-01-12 10:35:00|1383.6|1382.4|1384.1|1382.9|1384.1|1382.9|1383.6|1382.4|23
1641984000000|2022-01-12 10:40:00|1383.8|1382.6|1383.8|1382.6|1384|1382.8|1383.6|1382.4|19
1641984300000|2022-01-12 10:45:00|1383.7|1382.5|1383.8|1382.6|1384|1382.8|1383.4|1382.2|84
1641984600000|2022-01-12 10:50:00|1383.6|1382.4|1383.2|1382|1383.6|1382.4|1382.7|1381.5|61
1641984900000|2022-01-12 10:55:00|1383.3|1382.1|1384.1|1382.9|1384.6|1383.4|1383.3|1382.1|54
1641985200000|2022-01-12 11:00:00|1384|1382.8|1383.8|1382.6|1384.3|1383.1|1383.6|1382.4|23
1641985500000|2022-01-12 11:05:00|1383.9|1382.7|1384.8|1383.6|1384.8|1383.6|1383.8|1382.6|17
1641985800000|2022-01-12 11:10:00|1385.2|1384|1384.8|1383.6|1385.6|1384.4|1384.8|1383.6|106
1641986100000|2022-01-12 11:15:00|1385.1|1383.9|1384.3|1383.1|1385.2|1384|1384.3|1383.1|78
1641986400000|2022-01-12 11:20:00|1384.6|1383.4|1384.6|1383.4|1384.6|1383.4|1384.3|1383.1|30
1641986700000|2022-01-12 11:25:00|1384.5|1383.3|1385.1|1383.9|1385.1|1383.9|1384.3|1383.1|20
1641987000000|2022-01-12 11:30:00|1385.2|1384|1385.6|1384.4|1385.8|1384.6|1385|1383.8|34
1641987300000|2022-01-12 11:35:00|1385.7|1384.5|1386.1|1384.9|1386.3|1385.1|1385.6|1384.4|12
1641987600000|2022-01-12 11:40:00|1385.8|1384.6|1386.1|1384.9|1386.6|1385.4|1385.3|1384.1|62
1641987900000|2022-01-12 11:45:00|1386|1384.8|1386.2|1385|1386.3|1385.1|1385.8|1384.6|21
1641988200000|2022-01-12 11:50:00|1386.1|1384.9|1385.9|1384.7|1386.3|1385.1|1385.8|1384.6|18
1641988500000|2022-01-12 11:55:00|1385.8|1384.6|1385.3|1384.1|1386|1384.8|1385.3|1384.1|20
1641988800000|2022-01-12 12:00:00|1385.4|1384.2|1385.1|1383.9|1385.6|1384.4|1384.8|1383.6|38
1641989100000|2022-01-12 12:05:00|1385|1383.8|1383.7|1382.5|1385.2|1384|1383.1|1381.9|115
1641989400000|2022-01-12 12:10:00|1383.6|1382.4|1383.8|1382.6|1383.9|1382.7|1383.3|1382.1|30
1641989700000|2022-01-12 12:15:00|1383.9|1382.7|1383.8|1382.6|1384.7|1383.5|1383.8|1382.6|21
1641990000000|2022-01-12 12:20:00|1383.9|1382.7|1384.8|1383.6|1384.8|1383.6|1383.8|1382.6|26
1641990300000|2022-01-12 12:25:00|1384.6|1383.4|1384.2|1383|1384.8|1383.6|1383.8|1382.6|57
1641990600000|2022-01-12 12:30:00|1384.1|1382.9|1384.2|1383|1384.8|1383.6|1384.1|1382.9|51
1641990900000|2022-01-12 12:35:00|1384.1|1382.9|1383.9|1382.7|1384.2|1383|1383.6|1382.4|53
1641991200000|2022-01-12 12:40:00|1383.8|1382.6|1384.2|1383|1384.6|1383.4|1383.7|1382.5|30
1641991500000|2022-01-12 12:45:00|1384.3|1383.1|1382.5|1381.3|1384.3|1383.1|1381.9|1380.7|69
1641991800000|2022-01-12 12:50:00|1382.7|1381.5|1383.9|1382.7|1383.9|1382.7|1382.5|1381.3|53
1641992100000|2022-01-12 12:55:00|1383.8|1382.6|1383.3|1382.1|1384.5|1383.3|1383|1381.8|116
1641992400000|2022-01-12 13:00:00|1383.2|1382|1384.1|1382.9|1384.5|1383.3|1383.1|1381.9|143
1641992700000|2022-01-12 13:05:00|1384|1382.8|1384.5|1383.3|1384.5|1383.3|1383.9|1382.7|72
1641993000000|2022-01-12 13:10:00|1384.4|1383.2|1384.5|1383.3|1384.5|1383.3|1383.9|1382.7|70
1641993300000|2022-01-12 13:15:00|1384.3|1383.1|1383.8|1382.6|1384.4|1383.2|1383|1381.8|209
1641993600000|2022-01-12 13:20:00|1383.6|1382.4|1385.7|1384.5|1385.8|1384.6|1383.3|1382.1|113
1641993900000|2022-01-12 13:25:00|1385.6|1384.4|1384.9|1383.7|1385.8|1384.6|1384.4|1383.2|173
1641994200000|2022-01-12 13:30:00|1384.8|1383.6|1385.4|1384.2|1385.4|1384.2|1384.3|1383.1|142
1641994500000|2022-01-12 13:35:00|1385.5|1384.3|1386.8|1385.6|1386.9|1385.7|1385.5|1384.3|138
1641994800000|2022-01-12 13:40:00|1386.9|1385.7|1385.8|1384.6|1387|1385.8|1385.6|1384.4|104
1641997800000|2022-01-12 14:30:00|1384.8|1383.6|1384.8|1383.6|1388.6|1387.4|1383.7|1382.5|1770
1641998100000|2022-01-12 14:35:00|1385|1383.8|1384|1382.8|1385|1383.8|1382.9|1381.7|714
1641998400000|2022-01-12 14:40:00|1383.9|1382.7|1386.5|1385.3|1387.5|1386.3|1383.6|1382.4|532
1641998700000|2022-01-12 14:45:00|1386.3|1385.1|1385.7|1384.5|1387.7|1386.5|1385.4|1384.2|766
1641999000000|2022-01-12 14:50:00|1385.8|1384.6|1385.3|1384.1|1386.3|1385.1|1384.5|1383.3|434
1641999300000|2022-01-12 14:55:00|1385.4|1384.2|1386.2|1385|1386.8|1385.6|1384.7|1383.5|345
1641999600000|2022-01-12 15:00:00|1386|1384.8|1382.5|1381.3|1386.9|1385.7|1382.2|1381|600
1641999900000|2022-01-12 15:05:00|1382.6|1381.4|1384|1382.8|1384.3|1383.1|1382|1380.8|313
1642000200000|2022-01-12 15:10:00|1383.8|1382.6|1383.8|1382.6|1384.9|1383.7|1383.5|1382.3|428
1642000500000|2022-01-12 15:15:00|1384|1382.8|1385.2|1384|1386.2|1385|1383.8|1382.6|1006
1642000800000|2022-01-12 15:20:00|1385|1383.8|1386.7|1385.5|1386.7|1385.5|1384|1382.8|422
1642001100000|2022-01-12 15:25:00|1386.5|1385.3|1386.7|1385.5|1387.2|1386|1385.7|1384.5|301
1642001400000|2022-01-12 15:30:00|1387|1385.8|1387.2|1386|1387.5|1386.3|1386.2|1385|273
1642001700000|2022-01-12 15:35:00|1387.5|1386.3|1387.2|1386|1388.5|1387.3|1386.5|1385.3|511
1642002000000|2022-01-12 15:40:00|1387.3|1386.1|1385.2|1384|1387.3|1386.1|1385.2|1384|1195
1642002300000|2022-01-12 15:45:00|1384.8|1383.6|1383.5|1382.3|1385.7|1384.5|1382.7|1381.5|565
1642002600000|2022-01-12 15:50:00|1383.4|1382.2|1386.3|1385.1|1386.5|1385.3|1382.5|1381.3|683
1642002900000|2022-01-12 15:55:00|1386.5|1385.3|1384.4|1383.2|1387.2|1386|1384.2|1383|524
1642003200000|2022-01-12 16:00:00|1384.3|1383.1|1384.5|1383.3|1385.5|1384.3|1384|1382.8|316
1642003500000|2022-01-12 16:05:00|1384.7|1383.5|1382.3|1381.1|1384.8|1383.6|1382.3|1381.1|479
1642003800000|2022-01-12 16:10:00|1382.4|1381.2|1383|1381.8|1384|1382.8|1382|1380.8|252
1642004100000|2022-01-12 16:15:00|1382.9|1381.7|1384.1|1382.9|1384.6|1383.4|1382.8|1381.6|1078
1642004400000|2022-01-12 16:20:00|1384.3|1383.1|1383.4|1382.2|1384.8|1383.6|1383.4|1382.2|310
1642004700000|2022-01-12 16:25:00|1383.6|1382.4|1384.7|1383.5|1385.2|1384|1383.1|1381.9|378
1642005000000|2022-01-12 16:30:00|1384.6|1383.4|1386.1|1384.9|1386.2|1385|1384.3|1383.1|416
1642005300000|2022-01-12 16:35:00|1385.8|1384.6|1386.3|1385.1|1387.1|1385.9|1385.5|1384.3|329
1642005600000|2022-01-12 16:40:00|1386.1|1384.9|1386.1|1384.9|1386.8|1385.6|1385.7|1384.5|326
1642005900000|2022-01-12 16:45:00|1386|1384.8|1384.8|1383.6|1386|1384.8|1384.3|1383.1|333
1642006200000|2022-01-12 16:50:00|1384.6|1383.4|1385.7|1384.5|1385.9|1384.7|1384.3|1383.1|620
1642006500000|2022-01-12 16:55:00|1385.8|1384.6|1384.5|1383.3|1385.9|1384.7|1383.6|1382.4|696
1642006800000|2022-01-12 17:00:00|1384.6|1383.4|1394.1|1392.9|1399.6|1398.4|1369.9|1368.7|4755
1642007100000|2022-01-12 17:05:00|1393.9|1392.7|1394|1392.8|1395.7|1394.5|1387|1385.8|1690
1642007400000|2022-01-12 17:10:00|1393.9|1392.7|1384.6|1383.4|1395.3|1394.1|1383.5|1382.3|1367
1642007700000|2022-01-12 17:15:00|1384.5|1383.3|1389.2|1388|1389.6|1388.4|1382.3|1381.1|1223
1642008000000|2022-01-12 17:20:00|1389.3|1388.1|1392.3|1391.1|1393.6|1392.4|1389.3|1388.1|1131
1642008300000|2022-01-12 17:25:00|1392.5|1391.3|1389|1387.8|1392.7|1391.5|1387.8|1386.6|1089
1642008600000|2022-01-12 17:30:00|1388.9|1387.7|1392.7|1391.5|1392.9|1391.7|1388.5|1387.3|922
1642008900000|2022-01-12 17:35:00|1392.6|1391.4|1392.4|1391.2|1392.8|1391.6|1391.1|1389.9|475
1642009200000|2022-01-12 17:40:00|1392.1|1390.9|1395|1393.8|1395.4|1394.2|1390.9|1389.7|805
1642009500000|2022-01-12 17:45:00|1395.1|1393.9|1399.1|1397.9|1400.4|1399.2|1393.6|1392.4|1664
1642009800000|2022-01-12 17:50:00|1398.9|1397.7|1398.8|1397.6|1400.5|1399.3|1397.1|1395.9|854
1642010100000|2022-01-12 17:55:00|1398.7|1397.5|1399.4|1398.2|1399.6|1398.4|1396.6|1395.4|691
1642010400000|2022-01-12 18:00:00|1399.7|1398.5|1399.1|1397.9|1400.3|1399.1|1398.6|1397.4|734
1642010700000|2022-01-12 18:05:00|1399.2|1398|1400.8|1399.6|1403.3|1402.1|1399.1|1397.9|1334
1642011000000|2022-01-12 18:10:00|1400.9|1399.7|1401.1|1399.9|1403.3|1402.1|1400.8|1399.6|545
1642011300000|2022-01-12 18:15:00|1401.3|1400.1|1402.3|1401.1|1403|1401.8|1400.3|1399.1|833
1642011600000|2022-01-12 18:20:00|1402|1400.8|1402.4|1401.2|1403.1|1401.9|1401|1399.8|507
1642011900000|2022-01-12 18:25:00|1402.3|1401.1|1401.5|1400.3|1402.5|1401.3|1401.3|1400.1|288
1642012200000|2022-01-12 18:30:00|1401.4|1400.2|1401.3|1400.1|1403.5|1402.3|1401|1399.8|540
1642012500000|2022-01-12 18:35:00|1401.1|1399.9|1400.2|1399|1401.3|1400.1|1399.9|1398.7|610
1642012800000|2022-01-12 18:40:00|1400.1|1398.9|1398.8|1397.6|1400.4|1399.2|1398.6|1397.4|451
1642013100000|2022-01-12 18:45:00|1399|1397.8|1399.3|1398.1|1400.1|1398.9|1398.6|1397.4|366
1642013400000|2022-01-12 18:50:00|1399.5|1398.3|1400.6|1399.4|1400.8|1399.6|1399.1|1397.9|462
1642013700000|2022-01-12 18:55:00|1400.5|1399.3|1400.9|1399.7|1401.1|1399.9|1399.6|1398.4|1084
1642014000000|2022-01-12 19:00:00|1400.7|1399.5|1400.7|1399.5|1401.2|1400|1399.5|1398.3|476
1642014300000|2022-01-12 19:05:00|1400.6|1399.4|1400.6|1399.4|1401.9|1400.7|1400.1|1398.9|625
1642014600000|2022-01-12 19:10:00|1400.4|1399.2|1401.6|1400.4|1402.6|1401.4|1399.9|1398.7|2973
1642014900000|2022-01-12 19:15:00|1401.7|1400.5|1401.9|1400.7|1402.4|1401.2|1401.3|1400.1|1316
1642035600000|2022-01-13 01:00:00|1400.5|1399.3|1399.6|1398.4|1401|1399.8|1398.1|1396.9|758
1642035900000|2022-01-13 01:05:00|1399.9|1398.7|1397.5|1396.3|1400.6|1399.4|1397.5|1396.3|163
1642036200000|2022-01-13 01:10:00|1397.4|1396.2|1396.9|1395.7|1397.9|1396.7|1396.6|1395.4|119
1642036500000|2022-01-13 01:15:00|1396.7|1395.5|1394.9|1393.7|1397.1|1395.9|1394.8|1393.6|261
1642036800000|2022-01-13 01:20:00|1395|1393.8|1394.9|1393.7|1395|1393.8|1393.6|1392.4|326
1642037100000|2022-01-13 01:25:00|1395.1|1393.9|1394.9|1393.7|1395.1|1393.9|1394.1|1392.9|207
1642037400000|2022-01-13 01:30:00|1394.7|1393.5|1395.1|1393.9|1395.2|1394|1394.2|1393|134
1642037700000|2022-01-13 01:35:00|1395|1393.8|1393.4|1392.2|1395.1|1393.9|1393.4|1392.2|184
1642038000000|2022-01-13 01:40:00|1393.2|1392|1393.6|1392.4|1393.6|1392.4|1392.6|1391.4|163
1642038300000|2022-01-13 01:45:00|1393.7|1392.5|1394.6|1393.4|1394.8|1393.6|1393.4|1392.2|84
1642038600000|2022-01-13 01:50:00|1394.5|1393.3|1392.9|1391.7|1395.2|1394|1392.9|1391.7|123
1642038900000|2022-01-13 01:55:00|1393.1|1391.9|1393.4|1392.2|1393.6|1392.4|1393.1|1391.9|69
1642039200000|2022-01-13 02:00:00|1393.3|1392.1|1391.6|1390.4|1393.4|1392.2|1391.4|1390.2|160
1642039500000|2022-01-13 02:05:00|1391.4|1390.2|1392.2|1391|1392.3|1391.1|1391.4|1390.2|60
1642039800000|2022-01-13 02:10:00|1392.3|1391.1|1392.6|1391.4|1393.1|1391.9|1391.8|1390.6|73
1642040100000|2022-01-13 02:15:00|1392.7|1391.5|1392.7|1391.5|1392.9|1391.7|1392.4|1391.2|43
1642040400000|2022-01-13 02:20:00|1392.8|1391.6|1392.4|1391.2|1392.9|1391.7|1392|1390.8|182
1642040700000|2022-01-13 02:25:00|1392.5|1391.3|1392.2|1391|1392.7|1391.5|1392.2|1391|30
1642041000000|2022-01-13 02:30:00|1392.3|1391.1|1391.4|1390.2|1392.4|1391.2|1391.4|1390.2|75
1642041300000|2022-01-13 02:35:00|1391.2|1390|1389.9|1388.7|1391.2|1390|1389.9|1388.7|299
1642041600000|2022-01-13 02:40:00|1389.8|1388.6|1388.8|1387.6|1389.9|1388.7|1388.2|1387|191
1642041900000|2022-01-13 02:45:00|1388.7|1387.5|1389.4|1388.2|1389.6|1388.4|1388.2|1387|188
1642042200000|2022-01-13 02:50:00|1389.2|1388|1390.1|1388.9|1390.2|1389|1388.9|1387.7|123
1642042500000|2022-01-13 02:55:00|1390.2|1389|1390.4|1389.2|1390.7|1389.5|1389.8|1388.6|206
1642042800000|2022-01-13 03:00:00|1390.5|1389.3|1391.5|1390.3|1391.5|1390.3|1390.2|1389|195
1642043100000|2022-01-13 03:05:00|1391.7|1390.5|1394.1|1392.9|1395|1393.8|1391.7|1390.5|328
1642043400000|2022-01-13 03:10:00|1394.2|1393|1393.4|1392.2|1394.9|1393.7|1393.3|1392.1|64
1642043700000|2022-01-13 03:15:00|1393.3|1392.1|1394.1|1392.9|1394.4|1393.2|1393.1|1391.9|135
1642044000000|2022-01-13 03:20:00|1394.2|1393|1394.3|1393.1|1394.6|1393.4|1394.2|1393|32
1642044300000|2022-01-13 03:25:00|1394.4|1393.2|1394.2|1393|1394.9|1393.7|1394.2|1393|55
1642044600000|2022-01-13 03:30:00|1394.4|1393.2|1394.7|1393.5|1394.9|1393.7|1394.4|1393.2|20
1642044900000|2022-01-13 03:35:00|1394.8|1393.6|1394.7|1393.5|1395.2|1394|1394.7|1393.5|40
1642045200000|2022-01-13 03:40:00|1394.9|1393.7|1394.4|1393.2|1394.9|1393.7|1394.4|1393.2|28
1642045500000|2022-01-13 03:45:00|1394.7|1393.5|1394.1|1392.9|1394.7|1393.5|1394.1|1392.9|24
1642045800000|2022-01-13 03:50:00|1394|1392.8|1394.2|1393|1394.2|1393|1393.9|1392.7|12
1642046100000|2022-01-13 03:55:00|1394.1|1392.9|1393.9|1392.7|1394.2|1393|1393.9|1392.7|8
1642046400000|2022-01-13 04:00:00|1394.2|1393|1394.7|1393.5|1394.7|1393.5|1394.2|1393|18
1642046700000|2022-01-13 04:05:00|1394.9|1393.7|1395|1393.8|1395.2|1394|1394.9|1393.7|27
1642047000000|2022-01-13 04:10:00|1394.9|1393.7|1395.1|1393.9|1395.2|1394|1394.9|1393.7|19
1642047300000|2022-01-13 04:15:00|1395|1393.8|1394.9|1393.7|1395.1|1393.9|1394.8|1393.6|6
1642047600000|2022-01-13 04:20:00|1395.1|1393.9|1395.1|1393.9|1395.1|1393.9|1395|1393.8|5
1642047900000|2022-01-13 04:25:00|1395|1393.8|1394.9|1393.7|1395.1|1393.9|1394.9|1393.7|7
1642048200000|2022-01-13 04:30:00|1394.8|1393.6|1394.4|1393.2|1394.8|1393.6|1394.4|1393.2|10
1642048500000|2022-01-13 04:35:00|1394.7|1393.5|1394.4|1393.2|1394.7|1393.5|1394.4|1393.2|10
1642048800000|2022-01-13 04:40:00|1394.5|1393.3|1394.4|1393.2|1394.5|1393.3|1394.4|1393.2|3
1642049100000|2022-01-13 04:45:00|1394.2|1393|1394.2|1393|1394.2|1393|1394.2|1393|7
1642049400000|2022-01-13 04:50:00|1394|1392.8|1394.2|1393|1394.2|1393|1394|1392.8|5
1642049700000|2022-01-13 04:55:00|1394.1|1392.9|1394.2|1393|1394.4|1393.2|1394|1392.8|6
1642050000000|2022-01-13 05:00:00|1394.5|1393.3|1394.4|1393.2|1394.7|1393.5|1394.4|1393.2|12
1642050300000|2022-01-13 05:05:00|1394.5|1393.3|1394.2|1393|1394.5|1393.3|1394.2|1393|2
1642050600000|2022-01-13 05:10:00|1394.1|1392.9|1394.1|1392.9|1394.2|1393|1394|1392.8|1
1642050900000|2022-01-13 05:15:00|1394.2|1393|1394.2|1393|1394.2|1393|1394.1|1392.9|0
1642051200000|2022-01-13 05:20:00|1394.1|1392.9|1394.3|1393.1|1394.3|1393.1|1394.1|1392.9|6
1642051500000|2022-01-13 05:25:00|1394.2|1393|1394.4|1393.2|1394.5|1393.3|1394.1|1392.9|15
1642051800000|2022-01-13 05:30:00|1394.5|1393.3|1393.4|1392.2|1394.7|1393.5|1393.4|1392.2|20
1642052100000|2022-01-13 05:35:00|1393.5|1392.3|1393.3|1392.1|1394.2|1393|1393.2|1392|79
1642052400000|2022-01-13 05:40:00|1393.2|1392|1393.9|1392.7|1394.2|1393|1393.1|1391.9|41
1642052700000|2022-01-13 05:45:00|1394|1392.8|1394.4|1393.2|1394.7|1393.5|1394|1392.8|108
1642053000000|2022-01-13 05:50:00|1394.6|1393.4|1395.2|1394|1395.2|1394|1394.6|1393.4|94
1642053300000|2022-01-13 05:55:00|1395.1|1393.9|1394.2|1393|1395.2|1394|1393.9|1392.7|24
1642053600000|2022-01-13 06:00:00|1394.4|1393.2|1394.4|1393.2|1394.8|1393.6|1394|1392.8|14
1642053900000|2022-01-13 06:05:00|1394.3|1393.1|1394.4|1393.2|1394.4|1393.2|1394.2|1393|7
1642054200000|2022-01-13 06:10:00|1394.3|1393.1|1394.4|1393.2|1394.5|1393.3|1394.2|1393|9
1642054500000|2022-01-13 06:15:00|1394.5|1393.3|1394.7|1393.5|1394.7|1393.5|1394.4|1393.2|10
1642054800000|2022-01-13 06:20:00|1394.6|1393.4|1394.6|1393.4|1395.1|1393.9|1394.5|1393.3|21
1642055100000|2022-01-13 06:25:00|1394.7|1393.5|1394.6|1393.4|1394.7|1393.5|1394.5|1393.3|6
1642055400000|2022-01-13 06:30:00|1394.5|1393.3|1393.9|1392.7|1394.5|1393.3|1393.8|1392.6|15
1642055700000|2022-01-13 06:35:00|1393.8|1392.6|1394.4|1393.2|1394.4|1393.2|1393.8|1392.6|22
1642056000000|2022-01-13 06:40:00|1394.3|1393.1|1394.2|1393|1394.3|1393.1|1394.1|1392.9|16
1642056300000|2022-01-13 06:45:00|1394.3|1393.1|1394.1|1392.9|1394.6|1393.4|1394.1|1392.9|57
1642056600000|2022-01-13 06:50:00|1394.2|1393|1394.1|1392.9|1394.4|1393.2|1393.6|1392.4|92
1642056900000|2022-01-13 06:55:00|1394|1392.8|1393.4|1392.2|1394.2|1393|1393.2|1392|19
1642057200000|2022-01-13 07:00:00|1393.5|1392.3|1394.3|1393.1|1394.7|1393.5|1393.4|1392.2|52
1642057500000|2022-01-13 07:05:00|1394.2|1393|1395.2|1394|1395.2|1394|1394.1|1392.9|22
1642057800000|2022-01-13 07:10:00|1395.1|1393.9|1396.2|1395|1396.2|1395|1395.1|1393.9|95
1642058100000|2022-01-13 07:15:00|1396.1|1394.9|1396.2|1395|1396.2|1395|1395.9|1394.7|41
1642058400000|2022-01-13 07:20:00|1396|1394.8|1396.2|1395|1396.2|1395|1395.9|1394.7|76
1642058700000|2022-01-13 07:25:00|1396.1|1394.9|1395.7|1394.5|1396.2|1395|1395.7|1394.5|23
1642059000000|2022-01-13 07:30:00|1395.8|1394.6|1395.9|1394.7|1396.1|1394.9|1395.7|1394.5|15
1642059300000|2022-01-13 07:35:00|1395.8|1394.6|1395.7|1394.5|1395.9|1394.7|1395.7|1394.5|12
1642059600000|2022-01-13 07:40:00|1395.5|1394.3|1395|1393.8|1395.9|1394.7|1394.8|1393.6|112
1642059900000|2022-01-13 07:45:00|1394.9|1393.7|1394.8|1393.6|1395.4|1394.2|1394.7|1393.5|30
1642060200000|2022-01-13 07:50:00|1395|1393.8|1394.7|1393.5|1395|1393.8|1394.7|1393.5|2
1642060500000|2022-01-13 07:55:00|1395|1393.8|1393.9|1392.7|1395|1393.8|1393.6|1392.4|100
1642060800000|2022-01-13 08:00:00|1394|1392.8|1394|1392.8|1394.6|1393.4|1393.8|1392.6|120
1642061100000|2022-01-13 08:05:00|1394.3|1393.1|1394.2|1393|1394.7|1393.5|1394|1392.8|55
1642061400000|2022-01-13 08:10:00|1394.3|1393.1|1394.3|1393.1|1394.8|1393.6|1393.2|1392|57
1642061700000|2022-01-13 08:15:00|1394.2|1393|1394.6|1393.4|1394.6|1393.4|1393.7|1392.5|54
1642062000000|2022-01-13 08:20:00|1394.2|1393|1394.7|1393.5|1394.8|1393.6|1394.2|1393|98
1642062300000|2022-01-13 08:25:00|1394.8|1393.6|1394|1392.8|1394.8|1393.6|1393.4|1392.2|43
1642062600000|2022-01-13 08:30:00|1394.2|1393|1394.4|1393.2|1394.7|1393.5|1394.2|1393|39
1642062900000|2022-01-13 08:35:00|1394.5|1393.3|1394.6|1393.4|1394.7|1393.5|1394.2|1393|29
1642063200000|2022-01-13 08:40:00|1394.7|1393.5|1394.7|1393.5|1394.9|1393.7|1394.2|1393|52
1642063500000|2022-01-13 08:45:00|1394.6|1393.4|1394.7|1393.5|1394.9|1393.7|1394.2|1393|58
1642063800000|2022-01-13 08:50:00|1394.9|1393.7|1394.4|1393.2|1395.1|1393.9|1393.9|1392.7|56
1642064100000|2022-01-13 08:55:00|1394.2|1393|1394.2|1393|1394.7|1393.5|1394|1392.8|145
1642064400000|2022-01-13 09:00:00|1394.3|1393.1|1393.4|1392.2|1394.5|1393.3|1393.3|1392.1|79
1642064700000|2022-01-13 09:05:00|1393.6|1392.4|1391.7|1390.5|1393.7|1392.5|1391.7|1390.5|168
1642065000000|2022-01-13 09:10:00|1391.9|1390.7|1392.7|1391.5|1393|1391.8|1391.7|1390.5|174
1642065300000|2022-01-13 09:15:00|1392.9|1391.7|1393|1391.8|1393.4|1392.2|1392.2|1391|63
1642065600000|2022-01-13 09:20:00|1393.1|1391.9|1393.4|1392.2|1393.4|1392.2|1392.5|1391.3|94
1642065900000|2022-01-13 09:25:00|1393.5|1392.3|1393.9|1392.7|1394.5|1393.3|1393.5|1392.3|93
1642066200000|2022-01-13 09:30:00|1394|1392.8|1393.9|1392.7|1394.4|1393.2|1393.9|1392.7|92
1642066500000|2022-01-13 09:35:00|1394|1392.8|1393.7|1392.5|1394.2|1393|1393.2|1392|97
1642066800000|2022-01-13 09:40:00|1393.6|1392.4|1394.4|1393.2|1394.4|1393.2|1393.6|1392.4|69
1642067100000|2022-01-13 09:45:00|1394.3|1393.1|1394.4|1393.2|1394.4|1393.2|1393.9|1392.7|29
1642067400000|2022-01-13 09:50:00|1394.2|1393|1394.4|1393.2|1395.2|1394|1394.1|1392.9|142
1642067700000|2022-01-13 09:55:00|1394.3|1393.1|1393.7|1392.5|1394.7|1393.5|1393.6|1392.4|88
1642068000000|2022-01-13 10:00:00|1393.5|1392.3|1393.4|1392.2|1394.2|1393|1393|1391.8|122
1642068300000|2022-01-13 10:05:00|1393.3|1392.1|1393|1391.8|1393.5|1392.3|1392.7|1391.5|54
1642068600000|2022-01-13 10:10:00|1392.7|1391.5|1393|1391.8|1393.4|1392.2|1392.5|1391.3|103
1642068900000|2022-01-13 10:15:00|1392.8|1391.6|1392|1390.8|1393|1391.8|1392|1390.8|155
1642069200000|2022-01-13 10:20:00|1392.2|1391|1392.3|1391.1|1392.6|1391.4|1392|1390.8|35
1642069500000|2022-01-13 10:25:00|1392.1|1390.9|1392.3|1391.1|1392.5|1391.3|1392|1390.8|21
1642069800000|2022-01-13 10:30:00|1392.2|1391|1391.5|1390.3|1392.4|1391.2|1391.5|1390.3|47
1642070100000|2022-01-13 10:35:00|1391.6|1390.4|1392.7|1391.5|1393|1391.8|1391.5|1390.3|89
1642070400000|2022-01-13 10:40:00|1392.8|1391.6|1393|1391.8|1393.2|1392|1392.5|1391.3|84
1642070700000|2022-01-13 10:45:00|1392.8|1391.6|1392.5|1391.3|1393.2|1392|1392.2|1391|25
1642071000000|2022-01-13 10:50:00|1392.4|1391.2|1391.9|1390.7|1392.4|1391.2|1391.7|1390.5|37
1642071300000|2022-01-13 10:55:00|1392|1390.8|1392.5|1391.3|1393|1391.8|1391.8|1390.6|27
1642071600000|2022-01-13 11:00:00|1392.7|1391.5|1393|1391.8|1393.2|1392|1392.2|1391|77
1642071900000|2022-01-13 11:05:00|1392.8|1391.6|1392.5|1391.3|1393|1391.8|1392.2|1391|120
1642072200000|2022-01-13 11:10:00|1392.6|1391.4|1392.3|1391.1|1392.6|1391.4|1392|1390.8|24
1642072500000|2022-01-13 11:15:00|1392.2|1391|1393.1|1391.9|1393.1|1391.9|1392|1390.8|40
1642072800000|2022-01-13 11:20:00|1393|1391.8|1393.1|1391.9|1393.6|1392.4|1392.8|1391.6|79
1642073100000|2022-01-13 11:25:00|1393.2|1392|1393.7|1392.5|1394.5|1393.3|1392.8|1391.6|83
1642073400000|2022-01-13 11:30:00|1393.6|1392.4|1394|1392.8|1394.2|1393|1393.2|1392|66
1642073700000|2022-01-13 11:35:00|1393.8|1392.6|1394.1|1392.9|1394.8|1393.6|1393.7|1392.5|86
1642074000000|2022-01-13 11:40:00|1394.2|1393|1393.5|1392.3|1394.6|1393.4|1393.4|1392.2|24
1642074300000|2022-01-13 11:45:00|1393.4|1392.2|1393.3|1392.1|1393.9|1392.7|1393.2|1392|125
1642074600000|2022-01-13 11:50:00|1393.4|1392.2|1393.6|1392.4|1394|1392.8|1393.1|1391.9|109
1642074900000|2022-01-13 11:55:00|1393.7|1392.5|1392.5|1391.3|1394|1392.8|1392.5|1391.3|61
1642075200000|2022-01-13 12:00:00|1392.6|1391.4|1392.8|1391.6|1393.2|1392|1392.5|1391.3|68
1642075500000|2022-01-13 12:05:00|1392.9|1391.7|1390.3|1389.1|1392.9|1391.7|1389.9|1388.7|324
1642075800000|2022-01-13 12:10:00|1390.4|1389.2|1391|1389.8|1391.2|1390|1389.8|1388.6|93
1642076100000|2022-01-13 12:15:00|1391.1|1389.9|1389.5|1388.3|1391.1|1389.9|1389.5|1388.3|93
1642076400000|2022-01-13 12:20:00|1389.6|1388.4|1390|1388.8|1390.5|1389.3|1389.5|1388.3|49
1642076700000|2022-01-13 12:25:00|1389.7|1388.5|1388.3|1387.1|1390.2|1389|1388.3|1387.1|598
1642077000000|2022-01-13 12:30:00|1388.5|1387.3|1389|1387.8|1389|1387.8|1388.3|1387.1|78
1642077300000|2022-01-13 12:35:00|1388.9|1387.7|1388.8|1387.6|1389.3|1388.1|1388.3|1387.1|62
1642077600000|2022-01-13 12:40:00|1388.7|1387.5|1388.7|1387.5|1388.8|1387.6|1388.5|1387.3|105
1642077900000|2022-01-13 12:45:00|1388.8|1387.6|1386.8|1385.6|1388.8|1387.6|1386.8|1385.6|329
1642078200000|2022-01-13 12:50:00|1386.2|1385|1386.5|1385.3|1386.6|1385.4|1385.3|1384.1|391
1642078500000|2022-01-13 12:55:00|1386.4|1385.2|1388.2|1387|1388.3|1387.1|1386.4|1385.2|503
1642078800000|2022-01-13 13:00:00|1388.4|1387.2|1388.2|1387|1389.2|1388|1388|1386.8|163
1642079100000|2022-01-13 13:05:00|1388|1386.8|1387.3|1386.1|1388|1386.8|1387.3|1386.1|87
1642079400000|2022-01-13 13:10:00|1387.4|1386.2|1386.5|1385.3|1388.1|1386.9|1386.3|1385.1|310
1642079700000|2022-01-13 13:15:00|1386.3|1385.1|1386.6|1385.4|1386.8|1385.6|1386|1384.8|188
1642080000000|2022-01-13 13:20:00|1386.8|1385.6|1386.2|1385|1387.2|1386|1385.8|1384.6|156
1642080300000|2022-01-13 13:25:00|1386.3|1385.1|1385.5|1384.3|1386.6|1385.4|1384.8|1383.6|274
1642080600000|2022-01-13 13:30:00|1385.4|1384.2|1385.4|1384.2|1387.3|1386.1|1384.9|1383.7|227
1642080900000|2022-01-13 13:35:00|1385.5|1384.3|1385.3|1384.1|1385.8|1384.6|1385.3|1384.1|164
1642081200000|2022-01-13 13:40:00|1385.5|1384.3|1385.8|1384.6|1386.3|1385.1|1385|1383.8|186
1642084200000|2022-01-13 14:30:00|1387.4|1386.2|1380.8|1379.6|1387.4|1386.2|1380|1378.8|3531
1642084500000|2022-01-13 14:35:00|1380.7|1379.5|1383.5|1382.3|1384.1|1382.9|1380.5|1379.3|1143
1642084800000|2022-01-13 14:40:00|1383.4|1382.2|1382.5|1381.3|1384.4|1383.2|1382.5|1381.3|847
1642085100000|2022-01-13 14:45:00|1382.7|1381.5|1380.8|1379.6|1382.9|1381.7|1379.5|1378.3|1375
1642085400000|2022-01-13 14:50:00|1380.7|1379.5|1382|1380.8|1382|1380.8|1380.2|1379|947
1642085700000|2022-01-13 14:55:00|1381.9|1380.7|1383.2|1382|1384.1|1382.9|1381.9|1380.7|2063
1642086000000|2022-01-13 15:00:00|1383.3|1382.1|1385.3|1384.1|1385.8|1384.6|1382.1|1380.9|659
1642086300000|2022-01-13 15:05:00|1385.6|1384.4|1380.8|1379.6|1385.6|1384.4|1380.6|1379.4|849
1642086600000|2022-01-13 15:10:00|1380.7|1379.5|1380.4|1379.2|1381.1|1379.9|1378.6|1377.4|1472
1642086900000|2022-01-13 15:15:00|1380.3|1379.1|1378.9|1377.7|1380.5|1379.3|1378.6|1377.4|712
1642087200000|2022-01-13 15:20:00|1378.6|1377.4|1377.6|1376.4|1380.1|1378.9|1377.6|1376.4|885
1642087500000|2022-01-13 15:25:00|1377.4|1376.2|1377.2|1376|1378.4|1377.2|1376.4|1375.2|924
1642087800000|2022-01-13 15:30:00|1377.1|1375.9|1374.9|1373.7|1377.6|1376.4|1374.1|1372.9|1499
1642088100000|2022-01-13 15:35:00|1375.1|1373.9|1379.1|1377.9|1379.6|1378.4|1374.6|1373.4|1755
1642088400000|2022-01-13 15:40:00|1379.2|1378|1378.4|1377.2|1379.3|1378.1|1377.6|1376.4|513
1642088700000|2022-01-13 15:45:00|1378.1|1376.9|1378.6|1377.4|1378.7|1377.5|1376.1|1374.9|794
1642089000000|2022-01-13 15:50:00|1378.4|1377.2|1379.1|1377.9|1379.4|1378.2|1377.3|1376.1|468
1642089300000|2022-01-13 15:55:00|1379.6|1378.4|1381.2|1380|1381.7|1380.5|1379.1|1377.9|935
1642089600000|2022-01-13 16:00:00|1381.1|1379.9|1382.1|1380.9|1382.1|1380.9|1380.8|1379.6|736
1642089900000|2022-01-13 16:05:00|1381.9|1380.7|1379.3|1378.1|1382.6|1381.4|1379.1|1377.9|345
1642090200000|2022-01-13 16:10:00|1379.4|1378.2|1380.4|1379.2|1380.7|1379.5|1378.7|1377.5|464
1642090500000|2022-01-13 16:15:00|1380.2|1379|1381.2|1380|1381.5|1380.3|1380.2|1379|328
1642090800000|2022-01-13 16:20:00|1381.4|1380.2|1380.9|1379.7|1381.7|1380.5|1380.6|1379.4|314
1642091100000|2022-01-13 16:25:00|1380.8|1379.6|1381.2|1380|1381.4|1380.2|1380.2|1379|227
1642091400000|2022-01-13 16:30:00|1381.3|1380.1|1380.9|1379.7|1381.7|1380.5|1380.1|1378.9|327
1642091700000|2022-01-13 16:35:00|1381.1|1379.9|1381.9|1380.7|1381.9|1380.7|1380.9|1379.7|385
1642092000000|2022-01-13 16:40:00|1382.2|1381|1381.9|1380.7|1382.2|1381|1380.1|1378.9|532
1642092300000|2022-01-13 16:45:00|1381.8|1380.6|1382.9|1381.7|1383.1|1381.9|1381.8|1380.6|578
1642092600000|2022-01-13 16:50:00|1383.1|1381.9|1381.5|1380.3|1383.4|1382.2|1381.4|1380.2|1088
1642092900000|2022-01-13 16:55:00|1381.7|1380.5|1379.7|1378.5|1382|1380.8|1379|1377.8|684
1642093200000|2022-01-13 17:00:00|1379.6|1378.4|1379.5|1378.3|1380.7|1379.5|1379.2|1378|447
1642093500000|2022-01-13 17:05:00|1379.3|1378.1|1380.5|1379.3|1381|1379.8|1379.3|1378.1|430
1642093800000|2022-01-13 17:10:00|1380.4|1379.2|1380.5|1379.3|1381|1379.8|1380|1378.8|356
1642094100000|2022-01-13 17:15:00|1380.4|1379.2|1380|1378.8|1380.4|1379.2|1379.2|1378|388
1642094400000|2022-01-13 17:20:00|1379.7|1378.5|1381|1379.8|1381.2|1380|1379|1377.8|417
1642094700000|2022-01-13 17:25:00|1381.2|1380|1381|1379.8|1381.2|1380|1380.5|1379.3|230
1642095000000|2022-01-13 17:30:00|1380.7|1379.5|1379.5|1378.3|1380.7|1379.5|1379.2|1378|395
1642095300000|2022-01-13 17:35:00|1379.2|1378|1379.6|1378.4|1380|1378.8|1378.9|1377.7|305
1642095600000|2022-01-13 17:40:00|1379.7|1378.5|1380.3|1379.1|1381.2|1380|1379.3|1378.1|1156
1642095900000|2022-01-13 17:45:00|1380.2|1379|1379.6|1378.4|1380.6|1379.4|1379.3|1378.1|318
1642096200000|2022-01-13 17:50:00|1379.5|1378.3|1379|1377.8|1379.8|1378.6|1378.7|1377.5|427
1642096500000|2022-01-13 17:55:00|1379.2|1378|1380.8|1379.6|1381|1379.8|1378.8|1377.6|356
1642096800000|2022-01-13 18:00:00|1381|1379.8|1380.3|1379.1|1381.2|1380|1379.8|1378.6|428
1642097100000|2022-01-13 18:05:00|1380.2|1379|1379.8|1378.6|1380.3|1379.1|1379.3|1378.1|262
1642097400000|2022-01-13 18:10:00|1379.7|1378.5|1379|1377.8|1379.8|1378.6|1379|1377.8|191
1642097700000|2022-01-13 18:15:00|1378.9|1377.7|1378.8|1377.6|1379.6|1378.4|1378.3|1377.1|299
1642098000000|2022-01-13 18:20:00|1379|1377.8|1378.8|1377.6|1379.8|1378.6|1378.5|1377.3|314
1642098300000|2022-01-13 18:25:00|1378.9|1377.7|1380.3|1379.1|1380.3|1379.1|1378.7|1377.5|409
1642098600000|2022-01-13 18:30:00|1380.1|1378.9|1380.8|1379.6|1380.9|1379.7|1379.8|1378.6|391
1642098900000|2022-01-13 18:35:00|1380.6|1379.4|1378.1|1376.9|1380.9|1379.7|1377.9|1376.7|459
1642099200000|2022-01-13 18:40:00|1378|1376.8|1379.3|1378.1|1379.5|1378.3|1377.8|1376.6|479
1642099500000|2022-01-13 18:45:00|1379.5|1378.3|1379.6|1378.4|1380.8|1379.6|1379.3|1378.1|474
1642099800000|2022-01-13 18:50:00|1379.8|1378.6|1379.7|1378.5|1380.1|1378.9|1378.7|1377.5|366
1642100100000|2022-01-13 18:55:00|1379.6|1378.4|1379.5|1378.3|1380.1|1378.9|1379.3|1378.1|351
1642100400000|2022-01-13 19:00:00|1379.6|1378.4|1380.8|1379.6|1380.8|1379.6|1379.5|1378.3|502
1642100700000|2022-01-13 19:05:00|1380.6|1379.4|1380.2|1379|1380.6|1379.4|1378.5|1377.3|791
1642101000000|2022-01-13 19:10:00|1380.3|1379.1|1380.3|1379.1|1381|1379.8|1379.1|1377.9|2160
1642101300000|2022-01-13 19:15:00|1380|1378.8|1380.5|1379.3|1380.8|1379.6|1380|1378.8|954
1642122000000|2022-01-14 01:00:00|1379.8|1378.6|1376.1|1374.9|1379.9|1378.7|1375.2|1374|901
1642122300000|2022-01-14 01:05:00|1376.2|1375|1372.6|1371.4|1376.3|1375.1|1372.6|1371.4|438
1642122600000|2022-01-14 01:10:00|1372.3|1371.1|1370.7|1369.5|1372.5|1371.3|1370.6|1369.4|494
1642122900000|2022-01-14 01:15:00|1370.6|1369.4|1368.5|1367.3|1371|1369.8|1368.5|1367.3|918
1642123200000|2022-01-14 01:20:00|1368.6|1367.4|1369.6|1368.4|1370.1|1368.9|1367.9|1366.7|491
1642123500000|2022-01-14 01:25:00|1369.5|1368.3|1368.2|1367|1369.5|1368.3|1367.9|1366.7|342
1642123800000|2022-01-14 01:30:00|1368.1|1366.9|1368.8|1367.6|1368.8|1367.6|1367.6|1366.4|214
1642124100000|2022-01-14 01:35:00|1368.9|1367.7|1368.7|1367.5|1369.1|1367.9|1368.6|1367.4|86
1642124400000|2022-01-14 01:40:00|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.2|1367|85
1642124700000|2022-01-14 01:45:00|1368.6|1367.4|1369.9|1368.7|1369.9|1368.7|1368.6|1367.4|211
1642125000000|2022-01-14 01:50:00|1370|1368.8|1370.1|1368.9|1370.3|1369.1|1369.5|1368.3|124
1642125300000|2022-01-14 01:55:00|1370.3|1369.1|1371.1|1369.9|1371.3|1370.1|1370.3|1369.1|123
1642125600000|2022-01-14 02:00:00|1371.2|1370|1371.2|1370|1371.6|1370.4|1371.1|1369.9|100
1642125900000|2022-01-14 02:05:00|1371.3|1370.1|1371.3|1370.1|1372.3|1371.1|1371.1|1369.9|111
1642126200000|2022-01-14 02:10:00|1371.2|1370|1369.8|1368.6|1371.2|1370|1369.6|1368.4|207
1642126500000|2022-01-14 02:15:00|1370.1|1368.9|1370.7|1369.5|1371.3|1370.1|1370.1|1368.9|72
1642126800000|2022-01-14 02:20:00|1370.6|1369.4|1370.7|1369.5|1370.8|1369.6|1370.6|1369.4|25
1642127100000|2022-01-14 02:25:00|1370.6|1369.4|1370.7|1369.5|1370.8|1369.6|1370.6|1369.4|30
1642127400000|2022-01-14 02:30:00|1370.8|1369.6|1368.6|1367.4|1370.8|1369.6|1368.5|1367.3|153
1642127700000|2022-01-14 02:35:00|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.1|1366.9|44
1642128000000|2022-01-14 02:40:00|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.2|1367|88
1642128300000|2022-01-14 02:45:00|1368.7|1367.5|1367.5|1366.3|1368.8|1367.6|1367.3|1366.1|109
1642128600000|2022-01-14 02:50:00|1367.7|1366.5|1368.1|1366.9|1368.2|1367|1367.7|1366.5|41
1642128900000|2022-01-14 02:55:00|1368.2|1367|1368.2|1367|1368.3|1367.1|1367.9|1366.7|23
1642129200000|2022-01-14 03:00:00|1368.1|1366.9|1368|1366.8|1368.2|1367|1367.8|1366.6|12
1642129500000|2022-01-14 03:05:00|1367.9|1366.7|1369.2|1368|1369.2|1368|1367.8|1366.6|30
1642129800000|2022-01-14 03:10:00|1369.3|1368.1|1368.8|1367.6|1369.8|1368.6|1368.6|1367.4|42
1642130100000|2022-01-14 03:15:00|1369|1367.8|1369.8|1368.6|1369.9|1368.7|1369|1367.8|13
1642130400000|2022-01-14 03:20:00|1369.7|1368.5|1369.6|1368.4|1369.8|1368.6|1369|1367.8|30
1642130700000|2022-01-14 03:25:00|1369.4|1368.2|1369.1|1367.9|1369.6|1368.4|1369|1367.8|21
1642131000000|2022-01-14 03:30:00|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1368.9|1367.7|14
1642131300000|2022-01-14 03:35:00|1369|1367.8|1369.4|1368.2|1369.4|1368.2|1368.9|1367.7|9
1642131600000|2022-01-14 03:40:00|1369.3|1368.1|1369.2|1368|1369.4|1368.2|1369.1|1367.9|7
1642131900000|2022-01-14 03:45:00|1369.4|1368.2|1369.1|1367.9|1369.4|1368.2|1369.1|1367.9|3
1642132200000|2022-01-14 03:50:00|1369.3|1368.1|1369.3|1368.1|1369.4|1368.2|1368.9|1367.7|16
1642132500000|2022-01-14 03:55:00|1369.4|1368.2|1369.6|1368.4|1369.6|1368.4|1369.2|1368|8
1642132800000|2022-01-14 04:00:00|1369.5|1368.3|1369.4|1368.2|1369.5|1368.3|1369.3|1368.1|33
1642133100000|2022-01-14 04:05:00|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|4
1642133400000|2022-01-14 04:10:00|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|14
1642133700000|2022-01-14 04:15:00|1369.7|1368.5|1369.4|1368.2|1369.9|1368.7|1369.4|1368.2|45
1642134000000|2022-01-14 04:20:00|1369.3|1368.1|1369.1|1367.9|1369.3|1368.1|1368.9|1367.7|33
1642134300000|2022-01-14 04:25:00|1369|1367.8|1369.1|1367.9|1369.3|1368.1|1369|1367.8|15
1642134600000|2022-01-14 04:30:00|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|6
1642134900000|2022-01-14 04:35:00|||||||||1
1642135200000|2022-01-14 04:40:00|||||||||4
1642135500000|2022-01-14 04:45:00|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|5
1642135800000|2022-01-14 04:50:00|1368.9|1367.7|1369.1|1367.9|1369.1|1367.9|1368.9|1367.7|20
1642136100000|2022-01-14 04:55:00|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.9|1367.7|7
1642136400000|2022-01-14 05:00:00|1369.1|1367.9|1368.9|1367.7|1369.1|1367.9|1368.9|1367.7|39
1642136700000|2022-01-14 05:05:00|1368.6|1367.4|1368.6|1367.4|1368.9|1367.7|1368.6|1367.4|58
1642137000000|2022-01-14 05:10:00|1368.4|1367.2|1368.4|1367.2|1368.5|1367.3|1368.1|1366.9|20
1642137300000|2022-01-14 05:15:00|1368.1|1366.9|1368.1|1366.9|1368.4|1367.2|1367.9|1366.7|68
1642137600000|2022-01-14 05:20:00|1368|1366.8|1368.1|1366.9|1368.4|1367.2|1367.9|1366.7|17
1642137900000|2022-01-14 05:25:00|1368.2|1367|1369|1367.8|1369|1367.8|1368.1|1366.9|13
1642138200000|2022-01-14 05:30:00|1368.9|1367.7|1369.9|1368.7|1369.9|1368.7|1368.4|1367.2|122
1642138500000|2022-01-14 05:35:00|1369.7|1368.5|1368.6|1367.4|1369.7|1368.5|1368.6|1367.4|52
1642138800000|2022-01-14 05:40:00|1368.7|1367.5|1369.4|1368.2|1369.6|1368.4|1368.7|1367.5|56
1642139100000|2022-01-14 05:45:00|1369.5|1368.3|1369.9|1368.7|1370.1|1368.9|1368.8|1367.6|209
1642139400000|2022-01-14 05:50:00|1369.8|1368.6|1369.4|1368.2|1369.9|1368.7|1369.1|1367.9|152
1642139700000|2022-01-14 05:55:00|1369.5|1368.3|1369.2|1368|1369.6|1368.4|1368.9|1367.7|104
1642140000000|2022-01-14 06:00:00|1369.3|1368.1|1370|1368.8|1370.1|1368.9|1369|1367.8|162
1642140300000|2022-01-14 06:05:00|1369.9|1368.7|1369.6|1368.4|1370|1368.8|1369.1|1367.9|37
1642140600000|2022-01-14 06:10:00|1369.5|1368.3|1369.5|1368.3|1369.6|1368.4|1369.4|1368.2|18
1642140900000|2022-01-14 06:15:00|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.1|1367.9|26
1642141200000|2022-01-14 06:20:00|1370.1|1368.9|1371.5|1370.3|1372|1370.8|1370.1|1368.9|201
1642141500000|2022-01-14 06:25:00|1371.4|1370.2|1373.2|1372|1373.2|1372|1371.4|1370.2|211
1642141800000|2022-01-14 06:30:00|1373.3|1372.1|1373.1|1371.9|1373.6|1372.4|1372.9|1371.7|83
1642142100000|2022-01-14 06:35:00|1373|1371.8|1373.4|1372.2|1374|1372.8|1372.9|1371.7|79
1642142400000|2022-01-14 06:40:00|1373.3|1372.1|1374|1372.8|1374|1372.8|1373.1|1371.9|43
1642142700000|2022-01-14 06:45:00|1373.9|1372.7|1373.9|1372.7|1374.1|1372.9|1373.6|1372.4|36
1642143000000|2022-01-14 06:50:00|1374|1372.8|1374.4|1373.2|1374.6|1373.4|1373.9|1372.7|61
1642143300000|2022-01-14 06:55:00|1374.3|1373.1|1374.1|1372.9|1374.8|1373.6|1374|1372.8|53
1642143600000|2022-01-14 07:00:00|1374|1372.8|1375.1|1373.9|1375.4|1374.2|1373.4|1372.2|142
1642143900000|2022-01-14 07:05:00|1374.9|1373.7|1375|1373.8|1375.3|1374.1|1374.8|1373.6|30
1642144200000|2022-01-14 07:10:00|1375.1|1373.9|1375.1|1373.9|1375.3|1374.1|1374.9|1373.7|36
1642144500000|2022-01-14 07:15:00|1375|1373.8|1375.1|1373.9|1375.3|1374.1|1375|1373.8|28
1642144800000|2022-01-14 07:20:00|1375.3|1374.1|1375.1|1373.9|1375.3|1374.1|1375.1|1373.9|23
1642145100000|2022-01-14 07:25:00|1374.6|1373.4|1373.1|1371.9|1374.9|1373.7|1373.1|1371.9|209
1642145400000|2022-01-14 07:30:00|1373.2|1372|1373.3|1372.1|1373.6|1372.4|1372.4|1371.2|85
1642145700000|2022-01-14 07:35:00|1373.2|1372|1373.7|1372.5|1373.7|1372.5|1373.1|1371.9|19
1642146000000|2022-01-14 07:40:00|1373.8|1372.6|1374.5|1373.3|1374.6|1373.4|1373.8|1372.6|521
1642146300000|2022-01-14 07:45:00|1374.9|1373.7|1375|1373.8|1375.1|1373.9|1374.8|1373.6|32
1642146600000|2022-01-14 07:50:00|1375.1|1373.9|1375.3|1374.1|1375.3|1374.1|1375|1373.8|101
1642146900000|2022-01-14 07:55:00|1375.2|1374|1374.7|1373.5|1375.2|1374|1374.5|1373.3|84
1642147200000|2022-01-14 08:00:00|1374.6|1373.4|1374|1372.8|1375.1|1373.9|1373.9|1372.7|27
1642147500000|2022-01-14 08:05:00|1373.8|1372.6|1374.3|1373.1|1374.6|1373.4|1373.8|1372.6|61
1642147800000|2022-01-14 08:10:00|1374.5|1373.3|1374.8|1373.6|1375.3|1374.1|1374.5|1373.3|19
1642148100000|2022-01-14 08:15:00|1374.9|1373.7|1375.2|1374|1375.3|1374.1|1374.4|1373.2|52
1642148400000|2022-01-14 08:20:00|1375.3|1374.1|1375.6|1374.4|1375.6|1374.4|1375.1|1373.9|161
1642148700000|2022-01-14 08:25:00|1375.8|1374.6|1375.8|1374.6|1376.1|1374.9|1375.7|1374.5|35
1642149000000|2022-01-14 08:30:00|1375.7|1374.5|1376|1374.8|1376.1|1374.9|1375.6|1374.4|30
1642149300000|2022-01-14 08:35:00|1376.1|1374.9|1376.2|1375|1376.3|1375.1|1375.8|1374.6|19
1642149600000|2022-01-14 08:40:00|1376.1|1374.9|1375.7|1374.5|1376.2|1375|1375.6|1374.4|41
1642149900000|2022-01-14 08:45:00|1375.8|1374.6|1376.5|1375.3|1376.5|1375.3|1375.8|1374.6|56
1642150200000|2022-01-14 08:50:00|1376.2|1375|1376.4|1375.2|1376.4|1375.2|1375.5|1374.3|31
1642150500000|2022-01-14 08:55:00|1376.3|1375.1|1376|1374.8|1376.5|1375.3|1375.9|1374.7|23
1642150800000|2022-01-14 09:00:00|1376.1|1374.9|1376.2|1375|1376.3|1375.1|1376.1|1374.9|4
1642151100000|2022-01-14 09:05:00|1376.3|1375.1|1376.3|1375.1|1376.7|1375.5|1376.1|1374.9|26
1642151400000|2022-01-14 09:10:00|1376.2|1375|1376.7|1375.5|1376.8|1375.6|1376.1|1374.9|48
1642151700000|2022-01-14 09:15:00|1376.9|1375.7|1376.6|1375.4|1377|1375.8|1376.3|1375.1|40
1642152000000|2022-01-14 09:20:00|1376.7|1375.5|1377.1|1375.9|1377.1|1375.9|1376.7|1375.5|17
1642152300000|2022-01-14 09:25:00|1376.8|1375.6|1376.7|1375.5|1377|1375.8|1376.2|1375|23
1642152600000|2022-01-14 09:30:00|1377|1375.8|1376.4|1375.2|1377.1|1375.9|1376.4|1375.2|42
1642152900000|2022-01-14 09:35:00|1376.3|1375.1|1376.1|1374.9|1376.4|1375.2|1375.9|1374.7|33
1642153200000|2022-01-14 09:40:00|1376.3|1375.1|1375.8|1374.6|1376.4|1375.2|1375.7|1374.5|42
1642153500000|2022-01-14 09:45:00|1375.7|1374.5|1375.4|1374.2|1375.9|1374.7|1374.9|1373.7|55
1642153800000|2022-01-14 09:50:00|1375.3|1374.1|1375.1|1373.9|1375.4|1374.2|1374.9|1373.7|58
1642154100000|2022-01-14 09:55:00|1375.3|1374.1|1376|1374.8|1376|1374.8|1375|1373.8|57
1642154400000|2022-01-14 10:00:00|1375.9|1374.7|1375.1|1373.9|1375.9|1374.7|1375.1|1373.9|32
1642154700000|2022-01-14 10:05:00|1375.3|1374.1|1375.8|1374.6|1375.9|1374.7|1375.3|1374.1|10
1642155000000|2022-01-14 10:10:00|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.8|1374.6|6
1642155300000|2022-01-14 10:15:00|1376.3|1375.1|1375.8|1374.6|1376.3|1375.1|1375.8|1374.6|26
1642155600000|2022-01-14 10:20:00|1375.9|1374.7|1375.6|1374.4|1376|1374.8|1375.4|1374.2|14
1642155900000|2022-01-14 10:25:00|1375.7|1374.5|1375.5|1374.3|1375.9|1374.7|1375.4|1374.2|19
1642156200000|2022-01-14 10:30:00|1375.4|1374.2|1375.1|1373.9|1375.5|1374.3|1375.1|1373.9|4
1642156500000|2022-01-14 10:35:00|1375.4|1374.2|1375.8|1374.6|1375.9|1374.7|1375.3|1374.1|42
1642156800000|2022-01-14 10:40:00|1375.9|1374.7|1375.9|1374.7|1376.2|1375|1375.8|1374.6|39
1642157100000|2022-01-14 10:45:00|1375.8|1374.6|1375.7|1374.5|1376|1374.8|1375.4|1374.2|27
1642157400000|2022-01-14 10:50:00|1375.2|1374|1375.2|1374|1375.4|1374.2|1375|1373.8|11
1642157700000|2022-01-14 10:55:00|1375.3|1374.1|1374.5|1373.3|1375.3|1374.1|1374.4|1373.2|51
1642158000000|2022-01-14 11:00:00|1374.4|1373.2|1374|1372.8|1374.7|1373.5|1374|1372.8|36
1642158300000|2022-01-14 11:05:00|1374.1|1372.9|1373.9|1372.7|1374.2|1373|1373.7|1372.5|27
1642158600000|2022-01-14 11:10:00|1373.8|1372.6|1374.5|1373.3|1374.7|1373.5|1373.8|1372.6|59
1642158900000|2022-01-14 11:15:00|1374.4|1373.2|1374.5|1373.3|1374.8|1373.6|1374.1|1372.9|4
1642159200000|2022-01-14 11:20:00|1374.6|1373.4|1374.2|1373|1374.8|1373.6|1374|1372.8|76
1642159500000|2022-01-14 11:25:00|1374.4|1373.2|1373.9|1372.7|1374.4|1373.2|1373.7|1372.5|40
1642159800000|2022-01-14 11:30:00|1373.8|1372.6|1374.2|1373|1374.4|1373.2|1373.7|1372.5|28
1642160100000|2022-01-14 11:35:00|1374.3|1373.1|1374|1372.8|1374.3|1373.1|1373.4|1372.2|217
1642160400000|2022-01-14 11:40:00|1374.1|1372.9|1373.8|1372.6|1374.1|1372.9|1373.4|1372.2|26
1642160700000|2022-01-14 11:45:00|1373.7|1372.5|1374|1372.8|1374.1|1372.9|1373.2|1372|32
1642161000000|2022-01-14 11:50:00|1373.9|1372.7|1373.9|1372.7|1374.2|1373|1373.4|1372.2|48
1642161300000|2022-01-14 11:55:00|1374|1372.8|1374.2|1373|1374.4|1373.2|1373.9|1372.7|18
1642161600000|2022-01-14 12:00:00|1374.3|1373.1|1373.9|1372.7|1374.5|1373.3|1373.9|1372.7|31
1642161900000|2022-01-14 12:05:00|1374.3|1373.1|1374.9|1373.7|1375.3|1374.1|1373.9|1372.7|99
1642162200000|2022-01-14 12:10:00|1375|1373.8|1376.3|1375.1|1376.4|1375.2|1374.9|1373.7|110
1642162500000|2022-01-14 12:15:00|1376.4|1375.2|1377|1375.8|1377.2|1376|1376.4|1375.2|104
1642162800000|2022-01-14 12:20:00|1376.9|1375.7|1377.2|1376|1377.3|1376.1|1376.7|1375.5|59
1642163100000|2022-01-14 12:25:00|1377.1|1375.9|1376.2|1375|1377.1|1375.9|1375.9|1374.7|42
1642163400000|2022-01-14 12:30:00|1375.9|1374.7|1377.2|1376|1377.2|1376|1375.9|1374.7|128
1642163700000|2022-01-14 12:35:00|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1376.8|1375.6|67
1642164000000|2022-01-14 12:40:00|1377.1|1375.9|1376.9|1375.7|1377.1|1375.9|1376.6|1375.4|64
1642164300000|2022-01-14 12:45:00|1376.8|1375.6|1377.3|1376.1|1377.3|1376.1|1376.8|1375.6|174
1642164600000|2022-01-14 12:50:00|1377.4|1376.2|1378.3|1377.1|1378.4|1377.2|1377.1|1375.9|83
1642164900000|2022-01-14 12:55:00|1378.4|1377.2|1381.3|1380.1|1383.2|1382|1378.3|1377.1|593
1642165200000|2022-01-14 13:00:00|1381.2|1380|1379.6|1378.4|1381.6|1380.4|1378.8|1377.6|258
1642165500000|2022-01-14 13:05:00|1379.7|1378.5|1381|1379.8|1381.6|1380.4|1379.3|1378.1|228
1642165800000|2022-01-14 13:10:00|1381.1|1379.9|1381.3|1380.1|1381.6|1380.4|1380.9|1379.7|74
1642166100000|2022-01-14 13:15:00|1381.4|1380.2|1380.6|1379.4|1381.4|1380.2|1379.8|1378.6|134
1642166400000|2022-01-14 13:20:00|1380.4|1379.2|1381.1|1379.9|1381.3|1380.1|1380.2|1379|134
1642166700000|2022-01-14 13:25:00|1381.2|1380|1380.1|1378.9|1382.1|1380.9|1380.1|1378.9|81
1642167000000|2022-01-14 13:30:00|1380.2|1379|1380.1|1378.9|1380.3|1379.1|1379.1|1377.9|132
1642167300000|2022-01-14 13:35:00|1380.2|1379|1380.6|1379.4|1380.6|1379.4|1379.4|1378.2|73
1642167600000|2022-01-14 13:40:00|1380.4|1379.2|1381.9|1380.7|1382.4|1381.2|1380.4|1379.2|140
1642170600000|2022-01-14 14:30:00|1383.1|1381.9|1381.4|1380.2|1383.3|1382.1|1376.4|1375.2|1596
1642170900000|2022-01-14 14:35:00|1381.2|1380|1374.9|1373.7|1381.4|1380.2|1374.9|1373.7|911
1642171200000|2022-01-14 14:40:00|1375|1373.8|1371|1369.8|1375.6|1374.4|1370.6|1369.4|2163
1642171500000|2022-01-14 14:45:00|1370.9|1369.7|1371.5|1370.3|1371.6|1370.4|1369.1|1367.9|979
1642171800000|2022-01-14 14:50:00|1371.4|1370.2|1371.3|1370.1|1371.9|1370.7|1370.4|1369.2|890
1642172100000|2022-01-14 14:55:00|1371.2|1370|1373.1|1371.9|1373.3|1372.1|1371.1|1369.9|542
1642172400000|2022-01-14 15:00:00|1372.9|1371.7|1372.4|1371.2|1373.1|1371.9|1371.1|1369.9|561
1642172700000|2022-01-14 15:05:00|1372.1|1370.9|1369.9|1368.7|1372.6|1371.4|1369.6|1368.4|468
1642173000000|2022-01-14 15:10:00|1369.7|1368.5|1370.7|1369.5|1371.3|1370.1|1369.2|1368|490
1642173300000|2022-01-14 15:15:00|1370.8|1369.6|1371.4|1370.2|1371.9|1370.7|1370.2|1369|368
1642173600000|2022-01-14 15:20:00|1371.2|1370|1372.2|1371|1372.4|1371.2|1371|1369.8|346
1642173900000|2022-01-14 15:25:00|1372.1|1370.9|1371.7|1370.5|1372.4|1371.2|1370.9|1369.7|257
1642174200000|2022-01-14 15:30:00|1371.8|1370.6|1373.2|1372|1373.4|1372.2|1370.6|1369.4|394
1642174500000|2022-01-14 15:35:00|1372.9|1371.7|1372.7|1371.5|1373.1|1371.9|1372.2|1371|389
1642174800000|2022-01-14 15:40:00|1372.8|1371.6|1371.4|1370.2|1372.9|1371.7|1371.3|1370.1|238
1642175100000|2022-01-14 15:45:00|1371.6|1370.4|1372|1370.8|1372.1|1370.9|1370.4|1369.2|330
1642175400000|2022-01-14 15:50:00|1371.9|1370.7|1371.9|1370.7|1372.9|1371.7|1371.9|1370.7|307
1642175700000|2022-01-14 15:55:00|1371.8|1370.6|1371.6|1370.4|1372.1|1370.9|1371.1|1369.9|221
1642176000000|2022-01-14 16:00:00|1371.4|1370.2|1372.1|1370.9|1372.7|1371.5|1371.1|1369.9|313
1642176300000|2022-01-14 16:05:00|1371.9|1370.7|1373.2|1372|1373.4|1372.2|1371.3|1370.1|427
1642176600000|2022-01-14 16:10:00|1373.3|1372.1|1372.9|1371.7|1374.7|1373.5|1372.7|1371.5|713
1642176900000|2022-01-14 16:15:00|1373|1371.8|1373.9|1372.7|1373.9|1372.7|1372.7|1371.5|315
1642177200000|2022-01-14 16:20:00|1373.8|1372.6|1377.2|1376|1377.6|1376.4|1373.4|1372.2|681
1642177500000|2022-01-14 16:25:00|1377|1375.8|1377.2|1376|1379.4|1378.2|1376.4|1375.2|1127
1642177800000|2022-01-14 16:30:00|1377.1|1375.9|1376.2|1375|1378.1|1376.9|1375.4|1374.2|466
1642178100000|2022-01-14 16:35:00|1376|1374.8|1376.7|1375.5|1376.9|1375.7|1375.7|1374.5|339
1642178400000|2022-01-14 16:40:00|1376.6|1375.4|1376.9|1375.7|1377.2|1376|1375.6|1374.4|172
1642178700000|2022-01-14 16:45:00|1377.2|1376|1375|1373.8|1377.2|1376|1374.9|1373.7|202
1642179000000|2022-01-14 16:50:00|1375.1|1373.9|1372.7|1371.5|1375.2|1374|1372.2|1371|455
1642179300000|2022-01-14 16:55:00|1372.9|1371.7|1375.1|1373.9|1375.2|1374|1372.9|1371.7|352
1642179600000|2022-01-14 17:00:00|1375|1373.8|1375.2|1374|1375.4|1374.2|1373.9|1372.7|404
1642179900000|2022-01-14 17:05:00|1375.1|1373.9|1373.9|1372.7|1375.2|1374|1373.8|1372.6|219
1642180200000|2022-01-14 17:10:00|1374|1372.8|1373.1|1371.9|1375.5|1374.3|1372.9|1371.7|1004
1642180500000|2022-01-14 17:15:00|1373|1371.8|1371.7|1370.5|1373.5|1372.3|1371|1369.8|403
1642180800000|2022-01-14 17:20:00|1371.8|1370.6|1371.5|1370.3|1372.5|1371.3|1371.5|1370.3|281
1642181100000|2022-01-14 17:25:00|1371.4|1370.2|1372.7|1371.5|1372.7|1371.5|1370.7|1369.5|339
1642181400000|2022-01-14 17:30:00|1373|1371.8|1373.6|1372.4|1373.7|1372.5|1372.7|1371.5|333
1642181700000|2022-01-14 17:35:00|1373.4|1372.2|1372.9|1371.7|1373.5|1372.3|1372.4|1371.2|195
1642182000000|2022-01-14 17:40:00|1372.7|1371.5|1371.9|1370.7|1372.9|1371.7|1371.5|1370.3|273
1642182300000|2022-01-14 17:45:00|1371.7|1370.5|1372.6|1371.4|1372.7|1371.5|1371.6|1370.4|275
1642182600000|2022-01-14 17:50:00|1372.5|1371.3|1371.7|1370.5|1372.8|1371.6|1371.7|1370.5|232
1642182900000|2022-01-14 17:55:00|1371.5|1370.3|1371.8|1370.6|1372.3|1371.1|1371.2|1370|182
1642183200000|2022-01-14 18:00:00|1372|1370.8|1372|1370.8|1372.2|1371|1371.2|1370|196
1642183500000|2022-01-14 18:05:00|1372.1|1370.9|1371.5|1370.3|1372.1|1370.9|1371.1|1369.9|218
1642183800000|2022-01-14 18:10:00|1371.4|1370.2|1372|1370.8|1372.2|1371|1370.4|1369.2|323
1642184100000|2022-01-14 18:15:00|1371.8|1370.6|1371.7|1370.5|1372|1370.8|1371.4|1370.2|140
1642184400000|2022-01-14 18:20:00|1371.8|1370.6|1372.2|1371|1372.7|1371.5|1371.8|1370.6|226
1642184700000|2022-01-14 18:25:00|1372.5|1371.3|1372.7|1371.5|1373.2|1372|1372.2|1371|260
1642185000000|2022-01-14 18:30:00|1372.8|1371.6|1372|1370.8|1373|1371.8|1371.7|1370.5|187
1642185300000|2022-01-14 18:35:00|1372.2|1371|1372.7|1371.5|1373.2|1372|1372.2|1371|234
1642185600000|2022-01-14 18:40:00|1372.8|1371.6|1372.5|1371.3|1373|1371.8|1372.5|1371.3|192
1642185900000|2022-01-14 18:45:00|1372.7|1371.5|1371.7|1370.5|1372.7|1371.5|1371.5|1370.3|265
1642186200000|2022-01-14 18:50:00|1371.5|1370.3|1372.9|1371.7|1373|1371.8|1371|1369.8|1200
1642186500000|2022-01-14 18:55:00|1373.1|1371.9|1372.9|1371.7|1373.2|1372|1371.9|1370.7|453
1642186800000|2022-01-14 19:00:00|1372.8|1371.6|1371.8|1370.6|1373.4|1372.2|1371.3|1370.1|609
1642187100000|2022-01-14 19:05:00|1371.9|1370.7|1372.9|1371.7|1372.9|1371.7|1371.4|1370.2|706
1642187400000|2022-01-14 19:10:00|1372.8|1371.6|1373.4|1372.2|1373.7|1372.5|1372.3|1371.1|3850
1642187700000|2022-01-14 19:15:00|1373.6|1372.4|1373.6|1372.4|1374.4|1373.2|1373.3|1372.1|1652
1642467600000|2022-01-18 01:00:00|1364.4|1363.2|1366|1364.8|1366.7|1365.5|1359.1|1357.8|2921
1642467900000|2022-01-18 01:05:00|1366.2|1365|1365.3|1364.1|1367|1365.8|1365|1363.8|616
1642468200000|2022-01-18 01:10:00|1365.1|1363.9|1363.9|1362.7|1366|1364.8|1363.2|1362|422
1642468500000|2022-01-18 01:15:00|1364|1362.8|1363.4|1362.2|1364|1362.8|1363|1361.8|127
1642468800000|2022-01-18 01:20:00|1363.5|1362.3|1366|1364.8|1366|1364.8|1363.5|1362.3|185
1642469100000|2022-01-18 01:25:00|1366.3|1365.1|1366.5|1365.3|1367|1365.8|1366|1364.8|137
1642469400000|2022-01-18 01:30:00|1366.6|1365.4|1368.2|1367|1368.3|1367.1|1366.6|1365.4|179
1642469700000|2022-01-18 01:35:00|1368.3|1367.1|1368.4|1367.2|1368.8|1367.6|1368.3|1367.1|91
1642470000000|2022-01-18 01:40:00|1368.5|1367.3|1370.3|1369.1|1371|1369.8|1368.4|1367.2|357
1642470300000|2022-01-18 01:45:00|1370.5|1369.3|1370|1368.8|1370.5|1369.3|1369.8|1368.6|124
1642470600000|2022-01-18 01:50:00|1369.9|1368.7|1367.5|1366.3|1369.9|1368.7|1367.3|1366.1|109
1642470900000|2022-01-18 01:55:00|1367.3|1366.1|1368.1|1366.9|1368.3|1367.1|1366.9|1365.7|89
1642471200000|2022-01-18 02:00:00|1368|1366.8|1368.5|1367.3|1368.8|1367.6|1368|1366.8|67
1642471500000|2022-01-18 02:05:00|1368.6|1367.4|1367.3|1366.1|1368.8|1367.6|1366.8|1365.6|47
1642471800000|2022-01-18 02:10:00|1367.2|1366|1366.9|1365.7|1367.3|1366.1|1366.8|1365.6|72
1642472100000|2022-01-18 02:15:00|1366.8|1365.6|1365.8|1364.6|1366.9|1365.7|1365.8|1364.6|88
1642472400000|2022-01-18 02:20:00|1365.9|1364.7|1365.8|1364.6|1366|1364.8|1365.8|1364.6|17
1642472700000|2022-01-18 02:25:00|1366|1364.8|1366.3|1365.1|1366.3|1365.1|1365.8|1364.6|17
1642473000000|2022-01-18 02:30:00|1366.2|1365|1366.8|1365.6|1366.8|1365.6|1366|1364.8|41
1642473300000|2022-01-18 02:35:00|1366.5|1365.3|1367.1|1365.9|1367.3|1366.1|1366.3|1365.1|54
1642473600000|2022-01-18 02:40:00|1367.2|1366|1367.5|1366.3|1367.5|1366.3|1367|1365.8|82
1642473900000|2022-01-18 02:45:00|1367.6|1366.4|1369|1367.8|1369|1367.8|1367.6|1366.4|55
1642474200000|2022-01-18 02:50:00|1369.1|1367.9|1368.9|1367.7|1369.1|1367.9|1368.5|1367.3|165
1642474500000|2022-01-18 02:55:00|1369|1367.8|1368.9|1367.7|1369.1|1367.9|1368.8|1367.6|59
1642474800000|2022-01-18 03:00:00|1369|1367.8|1367.8|1366.6|1369|1367.8|1367.8|1366.6|43
1642475100000|2022-01-18 03:05:00|1367.5|1366.3|1367.1|1365.9|1367.8|1366.6|1366.6|1365.4|42
1642475400000|2022-01-18 03:10:00|1367|1365.8|1367.7|1366.5|1367.8|1366.6|1367|1365.8|31
1642475700000|2022-01-18 03:15:00|1367.8|1366.6|1367.8|1366.6|1368|1366.8|1367.7|1366.5|37
1642476000000|2022-01-18 03:20:00|1368|1366.8|1367.8|1366.6|1368|1366.8|1367.3|1366.1|21
1642476300000|2022-01-18 03:25:00|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.6|1366.4|47
1642476600000|2022-01-18 03:30:00|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|16
1642476900000|2022-01-18 03:35:00|1367.1|1365.9|1366.3|1365.1|1367.1|1365.9|1366.3|1365.1|76
1642477200000|2022-01-18 03:40:00|1366.1|1364.9|1365.1|1363.9|1366.3|1365.1|1365|1363.8|86
1642477500000|2022-01-18 03:45:00|1365.2|1364|1364.8|1363.6|1365.3|1364.1|1364.8|1363.6|55
1642477800000|2022-01-18 03:50:00|1364.5|1363.3|1364|1362.8|1364.6|1363.4|1364|1362.8|75
1642478100000|2022-01-18 03:55:00|1364.2|1363|1364.5|1363.3|1364.5|1363.3|1364|1362.8|21
1642478400000|2022-01-18 04:00:00|1364.6|1363.4|1364.5|1363.3|1364.8|1363.6|1364.5|1363.3|15
1642478700000|2022-01-18 04:05:00|1364.6|1363.4|1364.8|1363.6|1364.8|1363.6|1364.4|1363.2|24
1642479000000|2022-01-18 04:10:00|1364.6|1363.4|1364.9|1363.7|1364.9|1363.7|1364.5|1363.3|6
1642479300000|2022-01-18 04:15:00|1365|1363.8|1364.5|1363.3|1365|1363.8|1364.5|1363.3|16
1642479600000|2022-01-18 04:20:00|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.4|1363.2|19
1642479900000|2022-01-18 04:25:00|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.3|1363.1|18
1642480200000|2022-01-18 04:30:00|1364.7|1363.5|1365|1363.8|1365|1363.8|1364.7|1363.5|15
1642480500000|2022-01-18 04:35:00|1364.7|1363.5|1365|1363.8|1365|1363.8|1364.5|1363.3|20
1642480800000|2022-01-18 04:40:00|1365.1|1363.9|1364.9|1363.7|1365.5|1364.3|1364.8|1363.6|37
1642481100000|2022-01-18 04:45:00|1364.8|1363.6|1364.8|1363.6|1365.2|1364|1364.8|1363.6|10
1642481400000|2022-01-18 04:50:00|||||||||2
1642481700000|2022-01-18 04:55:00|1364.9|1363.7|1364.8|1363.6|1364.9|1363.7|1364.8|1363.6|3
1642482000000|2022-01-18 05:00:00|1364.5|1363.3|1364.7|1363.5|1364.7|1363.5|1364.3|1363.1|26
1642482300000|2022-01-18 05:05:00|1364.8|1363.6|1364.3|1363.1|1364.8|1363.6|1364|1362.8|73
1642482600000|2022-01-18 05:10:00|1364.4|1363.2|1364.3|1363.1|1364.5|1363.3|1364.3|1363.1|7
1642482900000|2022-01-18 05:15:00|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|3
1642483200000|2022-01-18 05:20:00|1364.8|1363.6|1364.5|1363.3|1364.8|1363.6|1364.5|1363.3|16
1642483500000|2022-01-18 05:25:00|1364.6|1363.4|1364.7|1363.5|1364.8|1363.6|1364.4|1363.2|11
1642483800000|2022-01-18 05:30:00|1364.5|1363.3|1363.7|1362.5|1364.5|1363.3|1363.5|1362.3|35
1642484100000|2022-01-18 05:35:00|1363.6|1362.4|1364|1362.8|1364.1|1362.9|1363.6|1362.4|11
1642484400000|2022-01-18 05:40:00|1363.9|1362.7|1364|1362.8|1364|1362.8|1363.6|1362.4|27
1642484700000|2022-01-18 05:45:00|1364.1|1362.9|1364.7|1363.5|1364.7|1363.5|1363.9|1362.7|29
1642485000000|2022-01-18 05:50:00|1364.6|1363.4|1364.3|1363.1|1364.7|1363.5|1364.3|1363.1|16
1642485300000|2022-01-18 05:55:00|1364.2|1363|1363.9|1362.7|1364.2|1363|1363.8|1362.6|9
1642485600000|2022-01-18 06:00:00|1363.8|1362.6|1363.3|1362.1|1363.8|1362.6|1363.3|1362.1|33
1642485900000|2022-01-18 06:05:00|1363.4|1362.2|1363|1361.8|1363.5|1362.3|1363|1361.8|136
1642486200000|2022-01-18 06:10:00|1363.2|1362|1363.1|1361.9|1363.5|1362.3|1363|1361.8|83
1642486500000|2022-01-18 06:15:00|1363|1361.8|1364|1362.8|1364|1362.8|1363|1361.8|24
1642486800000|2022-01-18 06:20:00|1364.2|1363|1364.1|1362.9|1364.3|1363.1|1363.1|1361.9|208
1642487100000|2022-01-18 06:25:00|1364.2|1363|1364.2|1363|1364.2|1363|1364|1362.8|10
1642487400000|2022-01-18 06:30:00|1364|1362.8|1363.6|1362.4|1364|1362.8|1363.6|1362.4|40
1642487700000|2022-01-18 06:35:00|1363.7|1362.5|1364.5|1363.3|1364.5|1363.3|1363.6|1362.4|21
1642488000000|2022-01-18 06:40:00|1364.6|1363.4|1365.2|1364|1365.5|1364.3|1364.6|1363.4|47
1642488300000|2022-01-18 06:45:00|1365.1|1363.9|1365.6|1364.4|1365.6|1364.4|1364.9|1363.7|74
1642488600000|2022-01-18 06:50:00|1365.5|1364.3|1365.3|1364.1|1365.6|1364.4|1365|1363.8|38
1642488900000|2022-01-18 06:55:00|1365.2|1364|1365.2|1364|1365.7|1364.5|1365|1363.8|48
1642489200000|2022-01-18 07:00:00|1365.3|1364.1|1365.4|1364.2|1365.5|1364.3|1365.1|1363.9|8
1642489500000|2022-01-18 07:05:00|1365.3|1364.1|1365|1363.8|1365.3|1364.1|1365|1363.8|16
1642489800000|2022-01-18 07:10:00|1364.8|1363.6|1364.5|1363.3|1365.1|1363.9|1364.3|1363.1|23
1642490100000|2022-01-18 07:15:00|1364.4|1363.2|1363.3|1362.1|1364.5|1363.3|1363|1361.8|173
1642490400000|2022-01-18 07:20:00|1363|1361.8|1363.3|1362.1|1363.6|1362.4|1363|1361.8|36
1642490700000|2022-01-18 07:25:00|1363|1361.8|1363.5|1362.3|1363.5|1362.3|1363|1361.8|12
1642491000000|2022-01-18 07:30:00|1363.4|1362.2|1362.5|1361.3|1363.5|1362.3|1362.4|1361.2|61
1642491300000|2022-01-18 07:35:00|1362.7|1361.5|1361.3|1360.1|1362.7|1361.5|1361|1359.8|175
1642491600000|2022-01-18 07:40:00|1361.2|1360|1361.4|1360.2|1361.5|1360.3|1360.9|1359.7|74
1642491900000|2022-01-18 07:45:00|1361.5|1360.3|1362|1360.8|1362|1360.8|1361.5|1360.3|36
1642492200000|2022-01-18 07:50:00|1361.6|1360.4|1361.4|1360.2|1361.8|1360.6|1361.3|1360.1|10
1642492500000|2022-01-18 07:55:00|1361.6|1360.4|1360.8|1359.6|1361.8|1360.6|1360.7|1359.5|64
1642492800000|2022-01-18 08:00:00|1361|1359.8|1360|1358.8|1361|1359.8|1359.9|1358.7|89
1642493100000|2022-01-18 08:05:00|1360.1|1358.9|1359.3|1358.1|1360.1|1358.9|1358.7|1357.5|123
1642493400000|2022-01-18 08:10:00|1359.2|1358|1358.7|1357.5|1359.2|1358|1358.3|1357.1|102
1642493700000|2022-01-18 08:15:00|1358.3|1357.1|1358.6|1357.4|1359.6|1358.4|1358.3|1357.1|131
1642494000000|2022-01-18 08:20:00|1358.5|1357.3|1357.8|1356.6|1359.2|1358|1357.1|1355.9|150
1642494300000|2022-01-18 08:25:00|1357.5|1356.3|1357.6|1356.4|1358.2|1357|1356.8|1355.6|119
1642494600000|2022-01-18 08:30:00|1357.5|1356.3|1357|1355.8|1357.5|1356.3|1356.3|1355.1|211
1642494900000|2022-01-18 08:35:00|1357.1|1355.9|1357.6|1356.4|1357.6|1356.4|1356.8|1355.6|33
1642495200000|2022-01-18 08:40:00|1357.8|1356.6|1357.1|1355.9|1357.9|1356.7|1356.8|1355.6|39
1642495500000|2022-01-18 08:45:00|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.3|1355.1|70
1642495800000|2022-01-18 08:50:00|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.6|1355.4|44
1642496100000|2022-01-18 08:55:00|1356.8|1355.6|1356.7|1355.5|1357.1|1355.9|1356.6|1355.4|73
1642496400000|2022-01-18 09:00:00|1356.6|1355.4|1356.8|1355.6|1356.8|1355.6|1356.3|1355.1|88
1642496700000|2022-01-18 09:05:00|1356.7|1355.5|1357.6|1356.4|1357.6|1356.4|1356.3|1355.1|71
1642497000000|2022-01-18 09:10:00|1357.5|1356.3|1357.6|1356.4|1357.8|1356.6|1357.4|1356.2|23
1642497300000|2022-01-18 09:15:00|1357.7|1356.5|1358.2|1357|1358.5|1357.3|1357.6|1356.4|52
1642497600000|2022-01-18 09:20:00|1358.3|1357.1|1358.1|1356.9|1358.3|1357.1|1357.6|1356.4|29
1642497900000|2022-01-18 09:25:00|1358.2|1357|1358.1|1356.9|1358.6|1357.4|1357.8|1356.6|22
1642498200000|2022-01-18 09:30:00|1358|1356.8|1358.3|1357.1|1358.6|1357.4|1358|1356.8|35
1642498500000|2022-01-18 09:35:00|1358.4|1357.2|1358.1|1356.9|1358.5|1357.3|1357.8|1356.6|71
1642498800000|2022-01-18 09:40:00|1358.2|1357|1357.6|1356.4|1358.6|1357.4|1357.6|1356.4|73
1642499100000|2022-01-18 09:45:00|1357.4|1356.2|1358.4|1357.2|1358.6|1357.4|1356.6|1355.4|64
1642499400000|2022-01-18 09:50:00|1358.3|1357.1|1358.1|1356.9|1358.6|1357.4|1358.1|1356.9|24
1642499700000|2022-01-18 09:55:00|1358.2|1357|1358.3|1357.1|1358.4|1357.2|1357.8|1356.6|87
1642500000000|2022-01-18 10:00:00|1358.1|1356.9|1357.8|1356.6|1358.6|1357.4|1357.6|1356.4|36
1642500300000|2022-01-18 10:05:00|1358.1|1356.9|1358.3|1357.1|1358.6|1357.4|1358.1|1356.9|52
1642500600000|2022-01-18 10:10:00|1358.4|1357.2|1359.1|1357.9|1359.1|1357.9|1358.3|1357.1|20
1642500900000|2022-01-18 10:15:00|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|24
1642501200000|2022-01-18 10:20:00|1359.1|1357.9|1359.4|1358.2|1359.6|1358.4|1359.1|1357.9|40
1642501500000|2022-01-18 10:25:00|1359.3|1358.1|1360.3|1359.1|1360.9|1359.7|1359.3|1358.1|97
1642501800000|2022-01-18 10:30:00|1360.4|1359.2|1360.8|1359.6|1361.1|1359.9|1359.8|1358.6|30
1642502100000|2022-01-18 10:35:00|1360.9|1359.7|1360.6|1359.4|1361.1|1359.9|1360.6|1359.4|40
1642502400000|2022-01-18 10:40:00|1360.7|1359.5|1360.9|1359.7|1361.3|1360.1|1360.6|1359.4|25
1642502700000|2022-01-18 10:45:00|1360.8|1359.6|1361.4|1360.2|1361.6|1360.4|1360.8|1359.6|49
1642503000000|2022-01-18 10:50:00|1361.6|1360.4|1361.4|1360.2|1361.6|1360.4|1360.8|1359.6|44
1642503300000|2022-01-18 10:55:00|1361.3|1360.1|1360.3|1359.1|1361.8|1360.6|1360.1|1358.9|66
1642503600000|2022-01-18 11:00:00|1360.1|1358.9|1360.1|1358.9|1360.3|1359.1|1360|1358.8|48
1642503900000|2022-01-18 11:05:00|1360.2|1359|1360.8|1359.6|1360.8|1359.6|1359.7|1358.5|70
1642504200000|2022-01-18 11:10:00|1360.9|1359.7|1360.9|1359.7|1361.2|1360|1360.8|1359.6|28
1642504500000|2022-01-18 11:15:00|1361|1359.8|1360.8|1359.6|1361.3|1360.1|1360.8|1359.6|15
1642504800000|2022-01-18 11:20:00|1360.9|1359.7|1361.4|1360.2|1361.5|1360.3|1360.9|1359.7|13
1642505100000|2022-01-18 11:25:00|1361.3|1360.1|1361.4|1360.2|1361.5|1360.3|1361.1|1359.9|14
1642505400000|2022-01-18 11:30:00|1361.3|1360.1|1361.2|1360|1361.4|1360.2|1360.8|1359.6|26
1642505700000|2022-01-18 11:35:00|1361.4|1360.2|1361.3|1360.1|1361.5|1360.3|1360.9|1359.7|34
1642506000000|2022-01-18 11:40:00|1361.2|1360|1362.3|1361.1|1362.6|1361.4|1361.2|1360|34
1642506300000|2022-01-18 11:45:00|1362.4|1361.2|1361|1359.8|1362.6|1361.4|1361|1359.8|61
1642506600000|2022-01-18 11:50:00|1361.1|1359.9|1360.2|1359|1361.2|1360|1360.2|1359|54
1642506900000|2022-01-18 11:55:00|1360.3|1359.1|1359.8|1358.6|1360.5|1359.3|1359.8|1358.6|23
1642507200000|2022-01-18 12:00:00|1360|1358.8|1359.1|1357.9|1360|1358.8|1358.8|1357.6|37
1642507500000|2022-01-18 12:05:00|1359.2|1358|1360.1|1358.9|1360.1|1358.9|1358.9|1357.7|41
1642507800000|2022-01-18 12:10:00|1360.2|1359|1359.8|1358.6|1360.4|1359.2|1359.8|1358.6|34
1642508100000|2022-01-18 12:15:00|1359.9|1358.7|1359.1|1357.9|1360|1358.8|1359|1357.8|24
1642508400000|2022-01-18 12:20:00|1359|1357.8|1360.4|1359.2|1360.5|1359.3|1358.7|1357.5|58
1642508700000|2022-01-18 12:25:00|1360.2|1359|1358.8|1357.6|1360.3|1359.1|1358.7|1357.5|77
1642509000000|2022-01-18 12:30:00|1358.9|1357.7|1358.4|1357.2|1359|1357.8|1358.4|1357.2|46
1642509300000|2022-01-18 12:35:00|1358.6|1357.4|1358.9|1357.7|1359|1357.8|1358.4|1357.2|37
1642509600000|2022-01-18 12:40:00|1359|1357.8|1358.3|1357.1|1359|1357.8|1358.3|1357.1|47
1642509900000|2022-01-18 12:45:00|1358.4|1357.2|1359|1357.8|1359|1357.8|1358.4|1357.2|29
1642510200000|2022-01-18 12:50:00|1358.9|1357.7|1359|1357.8|1359.1|1357.9|1358.4|1357.2|81
1642510500000|2022-01-18 12:55:00|1358.8|1357.6|1357.8|1356.6|1358.8|1357.6|1357.6|1356.4|157
1642510800000|2022-01-18 13:00:00|1357.7|1356.5|1356.8|1355.6|1358|1356.8|1356.7|1355.5|227
1642511100000|2022-01-18 13:05:00|1356.7|1355.5|1354.7|1353.5|1356.8|1355.6|1354.6|1353.4|623
1642511400000|2022-01-18 13:10:00|1354.8|1353.6|1354.9|1353.7|1355|1353.8|1354.3|1353.1|307
1642511700000|2022-01-18 13:15:00|1354.8|1353.6|1354.6|1353.4|1355|1353.8|1354|1352.8|315
1642512000000|2022-01-18 13:20:00|1354.5|1353.3|1354.8|1353.6|1355.4|1354.2|1354.1|1352.9|242
1642512300000|2022-01-18 13:25:00|1354.9|1353.7|1356.9|1355.7|1356.9|1355.7|1354.9|1353.7|165
1642512600000|2022-01-18 13:30:00|1357|1355.8|1357.2|1356|1358.2|1357|1356.3|1355.1|188
1642512900000|2022-01-18 13:35:00|1357.1|1355.9|1358.3|1357.1|1358.5|1357.3|1357.1|1355.9|162
1642513200000|2022-01-18 13:40:00|1358.6|1357.4|1356.9|1355.7|1358.6|1357.4|1356.9|1355.7|109
1642516200000|2022-01-18 14:30:00|1355.3|1354.1|1355.6|1354.4|1358.1|1356.9|1355.1|1353.9|1072
1642516500000|2022-01-18 14:35:00|1355.3|1354.1|1359.5|1358.3|1359.5|1358.3|1354.6|1353.4|1319
1642516800000|2022-01-18 14:40:00|1359.7|1358.5|1357.4|1356.2|1360|1358.8|1356.9|1355.7|978
1642517100000|2022-01-18 14:45:00|1357.6|1356.4|1357.2|1356|1360.6|1359.4|1356.7|1355.5|1018
1642517400000|2022-01-18 14:50:00|1357.1|1355.9|1356.9|1355.7|1357.4|1356.2|1355.7|1354.5|683
1642517700000|2022-01-18 14:55:00|1357|1355.8|1355.7|1354.5|1357.4|1356.2|1354.9|1353.7|755
1642518000000|2022-01-18 15:00:00|1355.8|1354.6|1356.5|1355.3|1357.9|1356.7|1355.5|1354.3|553
1642518300000|2022-01-18 15:05:00|1356.2|1355|1358.3|1357.1|1358.8|1357.6|1355.9|1354.7|812
1642518600000|2022-01-18 15:10:00|1358.2|1357|1358.4|1357.2|1358.7|1357.5|1356.3|1355.1|544
1642518900000|2022-01-18 15:15:00|1358.3|1357.1|1361.7|1360.5|1361.8|1360.6|1357.8|1356.6|746
1642519200000|2022-01-18 15:20:00|1361.8|1360.6|1365|1363.8|1365.3|1364.1|1361.8|1360.6|1195
1642519500000|2022-01-18 15:25:00|1365.2|1364|1366.1|1364.9|1367.8|1366.6|1364.8|1363.6|883
1642519800000|2022-01-18 15:30:00|1365.8|1364.6|1368.7|1367.5|1369.3|1368.1|1365|1363.8|961
1642520100000|2022-01-18 15:35:00|1368.8|1367.6|1367.8|1366.6|1369.1|1367.9|1367.5|1366.3|683
1642520400000|2022-01-18 15:40:00|1367.7|1366.5|1371|1369.8|1371.6|1370.4|1367.3|1366.1|801
1642520700000|2022-01-18 15:45:00|1370.8|1369.6|1371.3|1370.1|1371.3|1370.1|1369.6|1368.4|500
1642521000000|2022-01-18 15:50:00|1371|1369.8|1371.6|1370.4|1372.6|1371.4|1370.8|1369.6|708
1642521300000|2022-01-18 15:55:00|1371.7|1370.5|1372|1370.8|1373|1371.8|1370.6|1369.4|614
1642521600000|2022-01-18 16:00:00|1372.1|1370.9|1370.5|1369.3|1372.6|1371.4|1369.8|1368.6|488
1642521900000|2022-01-18 16:05:00|1370.4|1369.2|1368.3|1367.1|1371.8|1370.6|1367.8|1366.6|1212
1642522200000|2022-01-18 16:10:00|1368.2|1367|1367|1365.8|1368.3|1367.1|1366.1|1364.9|585
1642522500000|2022-01-18 16:15:00|1367.1|1365.9|1367.6|1366.4|1367.8|1366.6|1366.3|1365.1|490
1642522800000|2022-01-18 16:20:00|1367.5|1366.3|1365.3|1364.1|1368|1366.8|1365|1363.8|664
1642523100000|2022-01-18 16:25:00|1365.1|1363.9|1364.3|1363.1|1365.3|1364.1|1363.3|1362.1|589
1642523400000|2022-01-18 16:30:00|1364.2|1363|1362.5|1361.3|1364.5|1363.3|1362.4|1361.2|357
1642523700000|2022-01-18 16:35:00|1362.8|1361.6|1363.9|1362.7|1364.3|1363.1|1362.2|1361|343
1642524000000|2022-01-18 16:40:00|1364|1362.8|1364|1362.8|1364.5|1363.3|1363.5|1362.3|312
1642524300000|2022-01-18 16:45:00|1364.1|1362.9|1365|1363.8|1365.1|1363.9|1363.6|1362.4|831
1642524600000|2022-01-18 16:50:00|1364.9|1363.7|1365|1363.8|1365.3|1364.1|1364|1362.8|534
1642524900000|2022-01-18 16:55:00|1364.8|1363.6|1366.3|1365.1|1366.3|1365.1|1364.3|1363.1|445
1642525200000|2022-01-18 17:00:00|1366.1|1364.9|1364|1362.8|1366.1|1364.9|1363.8|1362.6|470
1642525500000|2022-01-18 17:05:00|1364.1|1362.9|1363.3|1362.1|1364.3|1363.1|1362.6|1361.4|660
1642525800000|2022-01-18 17:10:00|1363.1|1361.9|1364|1362.8|1364.6|1363.4|1363|1361.8|723
1642526100000|2022-01-18 17:15:00|1364.2|1363|1364.8|1363.6|1365.3|1364.1|1364|1362.8|531
1642526400000|2022-01-18 17:20:00|1364.6|1363.4|1362.5|1361.3|1365.1|1363.9|1362.3|1361.1|631
1642526700000|2022-01-18 17:25:00|1362.6|1361.4|1362.9|1361.7|1363.1|1361.9|1362.3|1361.1|1126
1642527000000|2022-01-18 17:30:00|1362.6|1361.4|1360.9|1359.7|1363.1|1361.9|1360.9|1359.7|435
1642527300000|2022-01-18 17:35:00|1361|1359.8|1360.7|1359.5|1361.4|1360.2|1360.6|1359.4|508
1642527600000|2022-01-18 17:40:00|1360.8|1359.6|1361.6|1360.4|1361.8|1360.6|1360.3|1359.1|551
1642527900000|2022-01-18 17:45:00|1361.8|1360.6|1360.2|1359|1361.9|1360.7|1360|1358.8|390
1642528200000|2022-01-18 17:50:00|1360.1|1358.9|1360.4|1359.2|1361.4|1360.2|1360.1|1358.9|406
1642528500000|2022-01-18 17:55:00|1360.6|1359.4|1360.9|1359.7|1361.1|1359.9|1360.4|1359.2|208
1642528800000|2022-01-18 18:00:00|1361.1|1359.9|1363.2|1362|1363.2|1362|1360.9|1359.7|471
1642529100000|2022-01-18 18:05:00|1362.9|1361.7|1362.8|1361.6|1363.2|1362|1362.3|1361.1|376
1642529400000|2022-01-18 18:10:00|1362.7|1361.5|1361.9|1360.7|1362.9|1361.7|1361.6|1360.4|487
1642529700000|2022-01-18 18:15:00|1361.6|1360.4|1361.4|1360.2|1362.7|1361.5|1361.3|1360.1|455
1642530000000|2022-01-18 18:20:00|1361.2|1360|1361.4|1360.2|1361.6|1360.4|1361.1|1359.9|193
1642530300000|2022-01-18 18:25:00|1361.6|1360.4|1360.9|1359.7|1361.9|1360.7|1360.1|1358.9|694
1642530600000|2022-01-18 18:30:00|1360.7|1359.5|1361.2|1360|1361.6|1360.4|1360.6|1359.4|375
1642530900000|2022-01-18 18:35:00|1361.3|1360.1|1360.8|1359.6|1361.3|1360.1|1359.7|1358.5|390
1642531200000|2022-01-18 18:40:00|1360.9|1359.7|1362.1|1360.9|1362.4|1361.2|1360.9|1359.7|215
1642531500000|2022-01-18 18:45:00|1362|1360.8|1361.9|1360.7|1362.3|1361.1|1361.6|1360.4|211
1642531800000|2022-01-18 18:50:00|1361.8|1360.6|1361.1|1359.9|1362.1|1360.9|1361.1|1359.9|267
1642532100000|2022-01-18 18:55:00|1361.3|1360.1|1361.6|1360.4|1361.8|1360.6|1360.9|1359.7|344
1642532400000|2022-01-18 19:00:00|1361.5|1360.3|1363.6|1362.4|1364.1|1362.9|1361.5|1360.3|587
1642532700000|2022-01-18 19:05:00|1363.5|1362.3|1364.6|1363.4|1364.6|1363.4|1362.9|1361.7|1120
1642533000000|2022-01-18 19:10:00|1364.8|1363.6|1365.4|1364.2|1366|1364.8|1363.5|1362.3|1963
1642533300000|2022-01-18 19:15:00|1365.3|1364.1|1366|1364.8|1366.1|1364.9|1364.8|1363.6|852
1642554000000|2022-01-19 01:00:00|1368.7|1367.5|1369|1367.8|1369.7|1368.5|1367.8|1366.6|513
1642554300000|2022-01-19 01:05:00|1369.3|1368.1|1368.5|1367.3|1369.9|1368.7|1368.5|1367.3|360
1642554600000|2022-01-19 01:10:00|1368.6|1367.4|1369.5|1368.3|1370.1|1368.9|1368.5|1367.3|205
1642554900000|2022-01-19 01:15:00|1369.7|1368.5|1374|1372.8|1374|1372.8|1369.7|1368.5|1683
1642555200000|2022-01-19 01:20:00|1374.6|1373.4|1374.4|1373.2|1375|1373.8|1373|1371.8|337
1642555500000|2022-01-19 01:25:00|1374.7|1373.5|1374.7|1373.5|1375|1373.8|1374.2|1373|267
1642555800000|2022-01-19 01:30:00|1375|1373.8|1374.7|1373.5|1375|1373.8|1374.3|1373.1|168
1642556100000|2022-01-19 01:35:00|1374.8|1373.6|1376.6|1375.4|1376.6|1375.4|1374.7|1373.5|173
1642556400000|2022-01-19 01:40:00|1376.7|1375.5|1373.4|1372.2|1377.2|1376|1373.4|1372.2|232
1642556700000|2022-01-19 01:45:00|1373.9|1372.7|1374|1372.8|1375.5|1374.3|1373.9|1372.7|258
1642557000000|2022-01-19 01:50:00|1374.1|1372.9|1374|1372.8|1374.8|1373.6|1373.2|1372|198
1642557300000|2022-01-19 01:55:00|1374.2|1373|1377|1375.8|1377|1375.8|1374.2|1373|223
1642557600000|2022-01-19 02:00:00|1376.9|1375.7|1376.9|1375.7|1377|1375.8|1375.5|1374.3|179
1642557900000|2022-01-19 02:05:00|1377|1375.8|1377.8|1376.6|1378|1376.8|1376.7|1375.5|179
1642558200000|2022-01-19 02:10:00|1377.7|1376.5|1378.2|1377|1378.7|1377.5|1377.7|1376.5|162
1642558500000|2022-01-19 02:15:00|1378|1376.8|1377|1375.8|1378.2|1377|1377|1375.8|93
1642558800000|2022-01-19 02:20:00|1377.1|1375.9|1376.7|1375.5|1377.1|1375.9|1376.5|1375.3|78
1642559100000|2022-01-19 02:25:00|1377|1375.8|1376.4|1375.2|1377|1375.8|1376.2|1375|31
1642559400000|2022-01-19 02:30:00|1376.2|1375|1375.7|1374.5|1376.7|1375.5|1375.5|1374.3|91
1642559700000|2022-01-19 02:35:00|1375.6|1374.4|1376.3|1375.1|1376.4|1375.2|1375.6|1374.4|68
1642560000000|2022-01-19 02:40:00|1376.4|1375.2|1376|1374.8|1376.4|1375.2|1375.7|1374.5|40
1642560300000|2022-01-19 02:45:00|1375.8|1374.6|1375.8|1374.6|1376.2|1375|1374.8|1373.6|71
1642560600000|2022-01-19 02:50:00|1375.9|1374.7|1376.5|1375.3|1377|1375.8|1375.9|1374.7|46
1642560900000|2022-01-19 02:55:00|1376.4|1375.2|1376.2|1375|1376.5|1375.3|1376|1374.8|23
1642561200000|2022-01-19 03:00:00|1376.3|1375.1|1376.7|1375.5|1377.6|1376.4|1376.1|1374.9|62
1642561500000|2022-01-19 03:05:00|1376.9|1375.7|1377|1375.8|1377.6|1376.4|1376.6|1375.4|46
1642561800000|2022-01-19 03:10:00|1376.9|1375.7|1376.6|1375.4|1377|1375.8|1376.5|1375.3|53
1642562100000|2022-01-19 03:15:00|1376.7|1375.5|1376.5|1375.3|1377|1375.8|1376.5|1375.3|31
1642562400000|2022-01-19 03:20:00|1376.3|1375.1|1376.2|1375|1376.5|1375.3|1375.7|1374.5|54
1642562700000|2022-01-19 03:25:00|1376|1374.8|1375.5|1374.3|1376.2|1375|1375.5|1374.3|126
1642563000000|2022-01-19 03:30:00|1375.7|1374.5|1375.2|1374|1375.7|1374.5|1375.2|1374|44
1642563300000|2022-01-19 03:35:00|1375.3|1374.1|1375|1373.8|1375.4|1374.2|1375|1373.8|12
1642563600000|2022-01-19 03:40:00|1374.5|1373.3|1374.8|1373.6|1374.8|1373.6|1374.5|1373.3|31
1642563900000|2022-01-19 03:45:00|1374.5|1373.3|1374.5|1373.3|1374.8|1373.6|1374.5|1373.3|18
1642564200000|2022-01-19 03:50:00|1374.6|1373.4|1374.3|1373.1|1374.6|1373.4|1374.3|1373.1|31
1642564500000|2022-01-19 03:55:00|1374.4|1373.2|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|6
1642564800000|2022-01-19 04:00:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|2
1642565100000|2022-01-19 04:05:00|1375.3|1374.1|1375.5|1374.3|1375.5|1374.3|1375.3|1374.1|7
1642565400000|2022-01-19 04:10:00|1375.3|1374.1|1375.4|1374.2|1375.5|1374.3|1375.3|1374.1|12
1642565700000|2022-01-19 04:15:00|1375.3|1374.1|1375.4|1374.2|1375.5|1374.3|1375.3|1374.1|8
1642566000000|2022-01-19 04:20:00|1375.3|1374.1|1375.5|1374.3|1375.5|1374.3|1375.3|1374.1|113
1642566300000|2022-01-19 04:25:00|1375.8|1374.6|1376.3|1375.1|1376.3|1375.1|1375.5|1374.3|70
1642566600000|2022-01-19 04:30:00|1376.4|1375.2|1376.7|1375.5|1376.9|1375.7|1376.3|1375.1|51
1642566900000|2022-01-19 04:35:00|1376.8|1375.6|1376.6|1375.4|1376.8|1375.6|1376.5|1375.3|11
1642567200000|2022-01-19 04:40:00|1376.5|1375.3|1376.3|1375.1|1376.6|1375.4|1376.3|1375.1|6
1642567500000|2022-01-19 04:45:00|1376.5|1375.3|1376.3|1375.1|1376.5|1375.3|1376.3|1375.1|5
1642567800000|2022-01-19 04:50:00|1376.4|1375.2|1375.5|1374.3|1376.4|1375.2|1375.4|1374.2|127
1642568100000|2022-01-19 04:55:00|1375.4|1374.2|1375.8|1374.6|1375.8|1374.6|1375.1|1373.9|93
1642568400000|2022-01-19 05:00:00|1376|1374.8|1375.8|1374.6|1376|1374.8|1375.8|1374.6|23
1642568700000|2022-01-19 05:05:00|1375.7|1374.5|1376.1|1374.9|1376.3|1375.1|1375.7|1374.5|38
1642569000000|2022-01-19 05:10:00|1376|1374.8|1376.3|1375.1|1376.3|1375.1|1375.8|1374.6|100
1642569300000|2022-01-19 05:15:00|1376.1|1374.9|1376|1374.8|1376.5|1375.3|1375.8|1374.6|66
1642569600000|2022-01-19 05:20:00|1376.3|1375.1|1375.4|1374.2|1376.3|1375.1|1375.4|1374.2|78
1642569900000|2022-01-19 05:25:00|1375.5|1374.3|1375.6|1374.4|1375.8|1374.6|1375.5|1374.3|8
1642570200000|2022-01-19 05:30:00|1375.7|1374.5|1375|1373.8|1375.8|1374.6|1374.7|1373.5|88
1642570500000|2022-01-19 05:35:00|1374.7|1373.5|1375.5|1374.3|1375.5|1374.3|1374.4|1373.2|70
1642570800000|2022-01-19 05:40:00|1375.2|1374|1374.5|1373.3|1375.5|1374.3|1374.5|1373.3|53
1642571100000|2022-01-19 05:45:00|1374.6|1373.4|1375.3|1374.1|1375.3|1374.1|1374.6|1373.4|3
1642571400000|2022-01-19 05:50:00|1375.2|1374|1375.3|1374.1|1375.7|1374.5|1375|1373.8|23
1642571700000|2022-01-19 05:55:00|1375.4|1374.2|1375.5|1374.3|1375.5|1374.3|1375|1373.8|38
1642572000000|2022-01-19 06:00:00|1375.3|1374.1|1375.8|1374.6|1376.1|1374.9|1375.3|1374.1|25
1642572300000|2022-01-19 06:05:00|1375.7|1374.5|1375.7|1374.5|1376|1374.8|1375.5|1374.3|21
1642572600000|2022-01-19 06:10:00|1375.6|1374.4|1375.3|1374.1|1376|1374.8|1375.3|1374.1|25
1642572900000|2022-01-19 06:15:00|1375.2|1374|1375|1373.8|1375.2|1374|1374.8|1373.6|20
1642573200000|2022-01-19 06:20:00|1374.8|1373.6|1374.5|1373.3|1374.8|1373.6|1374.3|1373.1|34
1642573500000|2022-01-19 06:25:00|1374.3|1373.1|1374.3|1373.1|1374.5|1373.3|1374|1372.8|104
1642573800000|2022-01-19 06:30:00|1374.2|1373|1373.8|1372.6|1374.3|1373.1|1373.8|1372.6|38
1642574100000|2022-01-19 06:35:00|1374|1372.8|1374.3|1373.1|1375.1|1373.9|1374|1372.8|57
1642574400000|2022-01-19 06:40:00|1374.5|1373.3|1374.5|1373.3|1374.8|1373.6|1374.4|1373.2|17
1642574700000|2022-01-19 06:45:00|1374.6|1373.4|1375.5|1374.3|1375.5|1374.3|1374.6|1373.4|48
1642575000000|2022-01-19 06:50:00|1375.4|1374.2|1375.5|1374.3|1376|1374.8|1375|1373.8|99
1642575300000|2022-01-19 06:55:00|1375.3|1374.1|1375.2|1374|1375.7|1374.5|1374.8|1373.6|69
1642575600000|2022-01-19 07:00:00|1375.1|1373.9|1374.7|1373.5|1375.3|1374.1|1374.4|1373.2|243
1642575900000|2022-01-19 07:05:00|1375|1373.8|1374.5|1373.3|1375.5|1374.3|1374.3|1373.1|265
1642576200000|2022-01-19 07:10:00|1374.8|1373.6|1376|1374.8|1376|1374.8|1374.8|1373.6|147
1642576500000|2022-01-19 07:15:00|1375.9|1374.7|1376.1|1374.9|1376.5|1375.3|1375.8|1374.6|42
1642576800000|2022-01-19 07:20:00|1376|1374.8|1375.8|1374.6|1376|1374.8|1375.8|1374.6|7
1642577100000|2022-01-19 07:25:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|21
1642577400000|2022-01-19 07:30:00|1375.3|1374.1|1375.3|1374.1|1375.5|1374.3|1375.2|1374|20
1642577700000|2022-01-19 07:35:00|1375.2|1374|1375.2|1374|1375.8|1374.6|1375.2|1374|25
1642578000000|2022-01-19 07:40:00|1375.4|1374.2|1375.4|1374.2|1375.7|1374.5|1375.4|1374.2|15
1642578300000|2022-01-19 07:45:00|1375.2|1374|1375.3|1374.1|1375.5|1374.3|1375.1|1373.9|21
1642578600000|2022-01-19 07:50:00|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|7
1642578900000|2022-01-19 07:55:00|1375.2|1374|1374.5|1373.3|1375.2|1374|1374|1372.8|71
1642579200000|2022-01-19 08:00:00|1374.4|1373.2|1376.6|1375.4|1376.7|1375.5|1374|1372.8|219
1642579500000|2022-01-19 08:05:00|1376.5|1375.3|1376.1|1374.9|1376.7|1375.5|1375.9|1374.7|124
1642579800000|2022-01-19 08:10:00|1376|1374.8|1375.5|1374.3|1376.1|1374.9|1375.2|1374|98
1642580100000|2022-01-19 08:15:00|1375.4|1374.2|1374.7|1373.5|1375.4|1374.2|1374.5|1373.3|29
1642580400000|2022-01-19 08:20:00|1374.6|1373.4|1374|1372.8|1374.6|1373.4|1374|1372.8|10
1642580700000|2022-01-19 08:25:00|1374.1|1372.9|1374.3|1373.1|1374.5|1373.3|1374|1372.8|31
1642581000000|2022-01-19 08:30:00|1374.5|1373.3|1374.5|1373.3|1374.7|1373.5|1374.2|1373|28
1642581300000|2022-01-19 08:35:00|1374.4|1373.2|1374.5|1373.3|1375.2|1374|1374.2|1373|18
1642581600000|2022-01-19 08:40:00|1374.4|1373.2|1374.7|1373.5|1375.1|1373.9|1374.3|1373.1|16
1642581900000|2022-01-19 08:45:00|1374.8|1373.6|1375.2|1374|1375.2|1374|1374.5|1373.3|26
1642582200000|2022-01-19 08:50:00|1375|1373.8|1374.8|1373.6|1375.1|1373.9|1374.8|1373.6|5
1642582500000|2022-01-19 08:55:00|1375.3|1374.1|1375.9|1374.7|1376.1|1374.9|1375|1373.8|91
1642582800000|2022-01-19 09:00:00|1375.8|1374.6|1376.5|1375.3|1376.5|1375.3|1375.8|1374.6|48
1642583100000|2022-01-19 09:05:00|1376.4|1375.2|1376.4|1375.2|1376.6|1375.4|1375.8|1374.6|58
1642583400000|2022-01-19 09:10:00|1376.5|1375.3|1376.7|1375.5|1376.7|1375.5|1376.2|1375|98
1642583700000|2022-01-19 09:15:00|1376.6|1375.4|1376.8|1375.6|1376.8|1375.6|1376.3|1375.1|48
1642584000000|2022-01-19 09:20:00|1377|1375.8|1377.2|1376|1377.3|1376.1|1375.9|1374.7|125
1642584300000|2022-01-19 09:25:00|1377.1|1375.9|1376|1374.8|1377.3|1376.1|1376|1374.8|57
1642584600000|2022-01-19 09:30:00|1375.8|1374.6|1376.6|1375.4|1376.8|1375.6|1375.8|1374.6|74
1642584900000|2022-01-19 09:35:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.3|1375.1|27
1642585200000|2022-01-19 09:40:00|1376.8|1375.6|1377.3|1376.1|1377.5|1376.3|1376.5|1375.3|75
1642585500000|2022-01-19 09:45:00|1377|1375.8|1375.8|1374.6|1377.2|1376|1375.8|1374.6|80
1642585800000|2022-01-19 09:50:00|1376|1374.8|1375.9|1374.7|1376.3|1375.1|1375.5|1374.3|128
1642586100000|2022-01-19 09:55:00|1375.8|1374.6|1377.2|1376|1377.2|1376|1375.7|1374.5|73
1642586400000|2022-01-19 10:00:00|1377.1|1375.9|1377.5|1376.3|1377.7|1376.5|1376.8|1375.6|65
1642586700000|2022-01-19 10:05:00|1377.6|1376.4|1379.7|1378.5|1379.8|1378.6|1377.6|1376.4|180
1642587000000|2022-01-19 10:10:00|1379.6|1378.4|1379.7|1378.5|1380.6|1379.4|1379.5|1378.3|131
1642587300000|2022-01-19 10:15:00|1379.6|1378.4|1379.3|1378.1|1379.8|1378.6|1379|1377.8|65
1642587600000|2022-01-19 10:20:00|1378.7|1377.5|1378.3|1377.1|1379|1377.8|1378.3|1377.1|73
1642587900000|2022-01-19 10:25:00|1378.4|1377.2|1379|1377.8|1379.3|1378.1|1378.3|1377.1|41
1642588200000|2022-01-19 10:30:00|1379.1|1377.9|1379.3|1378.1|1379.4|1378.2|1378.8|1377.6|59
1642588500000|2022-01-19 10:35:00|1379.5|1378.3|1380|1378.8|1380|1378.8|1379.3|1378.1|75
1642588800000|2022-01-19 10:40:00|1380.5|1379.3|1380.3|1379.1|1380.8|1379.6|1380.3|1379.1|61
1642589100000|2022-01-19 10:45:00|1380.5|1379.3|1380|1378.8|1380.5|1379.3|1379.6|1378.4|47
1642589400000|2022-01-19 10:50:00|1380.2|1379|1380.5|1379.3|1380.5|1379.3|1380.1|1378.9|62
1642589700000|2022-01-19 10:55:00|1380.3|1379.1|1380.2|1379|1380.6|1379.4|1380.1|1378.9|37
1642590000000|2022-01-19 11:00:00|1380.3|1379.1|1380|1378.8|1380.3|1379.1|1379.7|1378.5|58
1642590300000|2022-01-19 11:05:00|1380.3|1379.1|1379.6|1378.4|1380.3|1379.1|1379.6|1378.4|52
1642590600000|2022-01-19 11:10:00|1379.8|1378.6|1379.6|1378.4|1379.8|1378.6|1378.4|1377.2|99
1642590900000|2022-01-19 11:15:00|1379.7|1378.5|1379.6|1378.4|1380.3|1379.1|1379.6|1378.4|70
1642591200000|2022-01-19 11:20:00|1379.4|1378.2|1380.3|1379.1|1380.3|1379.1|1379.1|1377.9|41
1642591500000|2022-01-19 11:25:00|1380.1|1378.9|1380.4|1379.2|1381.8|1380.6|1380|1378.8|122
1642591800000|2022-01-19 11:30:00|1380.3|1379.1|1381.3|1380.1|1381.5|1380.3|1380.3|1379.1|101
1642592100000|2022-01-19 11:35:00|1381.4|1380.2|1380.4|1379.2|1381.5|1380.3|1380.4|1379.2|46
1642592400000|2022-01-19 11:40:00|1380.3|1379.1|1381.1|1379.9|1381.6|1380.4|1380.3|1379.1|22
1642592700000|2022-01-19 11:45:00|1380.8|1379.6|1380.9|1379.7|1381.3|1380.1|1380.6|1379.4|52
1642593000000|2022-01-19 11:50:00|1381.2|1380|1380.4|1379.2|1381.2|1380|1380.3|1379.1|41
1642593300000|2022-01-19 11:55:00|1380.5|1379.3|1380.3|1379.1|1380.8|1379.6|1380.3|1379.1|29
1642593600000|2022-01-19 12:00:00|1380.4|1379.2|1379.6|1378.4|1380.4|1379.2|1379.1|1377.9|64
1642593900000|2022-01-19 12:05:00|1379.5|1378.3|1379.6|1378.4|1380.3|1379.1|1378.9|1377.7|97
1642594200000|2022-01-19 12:10:00|1379.8|1378.6|1380.8|1379.6|1380.8|1379.6|1379.6|1378.4|92
1642594500000|2022-01-19 12:15:00|1381|1379.8|1379.4|1378.2|1381.4|1380.2|1379.4|1378.2|84
1642594800000|2022-01-19 12:20:00|1379.5|1378.3|1378.6|1377.4|1379.8|1378.6|1378.3|1377.1|74
1642595100000|2022-01-19 12:25:00|1378.1|1376.9|1378.4|1377.2|1378.9|1377.7|1378.1|1376.9|90
1642595400000|2022-01-19 12:30:00|1378.3|1377.1|1378.4|1377.2|1378.8|1377.6|1377.5|1376.3|80
1642595700000|2022-01-19 12:35:00|1378.5|1377.3|1379.4|1378.2|1379.4|1378.2|1378.1|1376.9|65
1642596000000|2022-01-19 12:40:00|1379.3|1378.1|1378.8|1377.6|1379.8|1378.6|1378.8|1377.6|59
1642596300000|2022-01-19 12:45:00|1378.6|1377.4|1378|1376.8|1378.8|1377.6|1377.8|1376.6|36
1642596600000|2022-01-19 12:50:00|1378.1|1376.9|1378.4|1377.2|1379.1|1377.9|1378.1|1376.9|101
1642596900000|2022-01-19 12:55:00|1378.5|1377.3|1378.6|1377.4|1379.4|1378.2|1378.3|1377.1|43
1642597200000|2022-01-19 13:00:00|1378.7|1377.5|1381.1|1379.9|1381.3|1380.1|1378.6|1377.4|153
1642597500000|2022-01-19 13:05:00|1381.2|1380|1380.7|1379.5|1381.3|1380.1|1380.6|1379.4|259
1642597800000|2022-01-19 13:10:00|1380.6|1379.4|1379.6|1378.4|1380.8|1379.6|1378.9|1377.7|100
1642598100000|2022-01-19 13:15:00|1379.8|1378.6|1380|1378.8|1380.8|1379.6|1379.6|1378.4|140
1642598400000|2022-01-19 13:20:00|1380.1|1378.9|1380.1|1378.9|1381.9|1380.7|1379.8|1378.6|201
1642598700000|2022-01-19 13:25:00|1379.9|1378.7|1379.6|1378.4|1379.9|1378.7|1378.6|1377.4|170
1642599000000|2022-01-19 13:30:00|1379.8|1378.6|1380.8|1379.6|1380.8|1379.6|1378.9|1377.7|246
1642599300000|2022-01-19 13:35:00|1380.7|1379.5|1381.6|1380.4|1381.8|1380.6|1379.9|1378.7|137
1642599600000|2022-01-19 13:40:00|1382.1|1380.9|1382.1|1380.9|1382.6|1381.4|1381.1|1379.9|138
1642602600000|2022-01-19 14:30:00|1380.9|1379.7|1384.7|1383.5|1385.1|1383.9|1380.9|1379.7|2128
1642602900000|2022-01-19 14:35:00|1384.8|1383.6|1386.1|1384.9|1388.5|1387.3|1384.1|1382.9|1691
1642603200000|2022-01-19 14:40:00|1386.3|1385.1|1384.9|1383.7|1386.5|1385.3|1383.1|1381.9|1110
1642603500000|2022-01-19 14:45:00|1385|1383.8|1384.3|1383.1|1385.5|1384.3|1383.8|1382.6|1713
1642603800000|2022-01-19 14:50:00|1384.1|1382.9|1385.8|1384.6|1386.1|1384.9|1382.8|1381.6|1019
1642604100000|2022-01-19 14:55:00|1386|1384.8|1387.7|1386.5|1387.8|1386.6|1385.1|1383.9|1338
1642604400000|2022-01-19 15:00:00|1387.8|1386.6|1387.7|1386.5|1388|1386.8|1386.3|1385.1|864
1642604700000|2022-01-19 15:05:00|1387.6|1386.4|1388.1|1386.9|1389.3|1388.1|1386.8|1385.6|622
1642605000000|2022-01-19 15:10:00|1388.3|1387.1|1390.1|1388.9|1391.6|1390.4|1388.1|1386.9|729
1642605300000|2022-01-19 15:15:00|1390.3|1389.1|1389.1|1387.9|1391.6|1390.4|1388.8|1387.6|1029
1642605600000|2022-01-19 15:20:00|1389.2|1388|1385.8|1384.6|1389.8|1388.6|1385.5|1384.3|924
1642605900000|2022-01-19 15:25:00|1386.1|1384.9|1387.1|1385.9|1387.1|1385.9|1385.6|1384.4|499
1642606200000|2022-01-19 15:30:00|1387.3|1386.1|1387.1|1385.9|1388.4|1387.2|1385.3|1384.1|642
1642606500000|2022-01-19 15:35:00|1386.8|1385.6|1386.9|1385.7|1387.4|1386.2|1385.3|1384.1|462
1642606800000|2022-01-19 15:40:00|1386.8|1385.6|1387.5|1386.3|1388.1|1386.9|1386.8|1385.6|408
1642607100000|2022-01-19 15:45:00|1387.4|1386.2|1386.1|1384.9|1388.8|1387.6|1386.1|1384.9|533
1642607400000|2022-01-19 15:50:00|1386.3|1385.1|1386.6|1385.4|1387.8|1386.6|1385.8|1384.6|474
1642607700000|2022-01-19 15:55:00|1386.8|1385.6|1386.1|1384.9|1387.8|1386.6|1386|1384.8|330
1642608000000|2022-01-19 16:00:00|1386.4|1385.2|1388.6|1387.4|1388.9|1387.7|1386.4|1385.2|412
1642608300000|2022-01-19 16:05:00|1388.8|1387.6|1386.8|1385.6|1389.6|1388.4|1386.5|1385.3|412
1642608600000|2022-01-19 16:10:00|1386.9|1385.7|1384.3|1383.1|1386.9|1385.7|1383.8|1382.6|607
1642608900000|2022-01-19 16:15:00|1384.5|1383.3|1385.1|1383.9|1385.1|1383.9|1383.9|1382.7|350
1642609200000|2022-01-19 16:20:00|1384.9|1383.7|1385.1|1383.9|1385.9|1384.7|1383.6|1382.4|481
1642609500000|2022-01-19 16:25:00|1385.3|1384.1|1385.8|1384.6|1385.8|1384.6|1384.3|1383.1|271
1642609800000|2022-01-19 16:30:00|1386.3|1385.1|1385.8|1384.6|1386.8|1385.6|1385.1|1383.9|243
1642610100000|2022-01-19 16:35:00|1385.9|1384.7|1387.9|1386.7|1388.1|1386.9|1385.6|1384.4|237
1642610400000|2022-01-19 16:40:00|1387.8|1386.6|1388.1|1386.9|1388.4|1387.2|1387.4|1386.2|201
1642610700000|2022-01-19 16:45:00|1388.3|1387.1|1389.6|1388.4|1390.5|1389.3|1388.3|1387.1|556
1642611000000|2022-01-19 16:50:00|1389.5|1388.3|1389.6|1388.4|1390.6|1389.4|1389.3|1388.1|483
1642611300000|2022-01-19 16:55:00|1389.4|1388.2|1389.5|1388.3|1389.7|1388.5|1388.3|1387.1|275
1642611600000|2022-01-19 17:00:00|1389.3|1388.1|1388.8|1387.6|1389.4|1388.2|1388.3|1387.1|278
1642611900000|2022-01-19 17:05:00|1388.7|1387.5|1389.6|1388.4|1390.6|1389.4|1388.6|1387.4|653
1642612200000|2022-01-19 17:10:00|1389.5|1388.3|1390|1388.8|1390|1388.8|1387.8|1386.6|418
1642612500000|2022-01-19 17:15:00|1389.8|1388.6|1389.6|1388.4|1390.4|1389.2|1389.6|1388.4|511
1642612800000|2022-01-19 17:20:00|1389.5|1388.3|1389.5|1388.3|1389.8|1388.6|1388.8|1387.6|498
1642613100000|2022-01-19 17:25:00|1389.6|1388.4|1390.1|1388.9|1390.4|1389.2|1389.5|1388.3|333
1642613400000|2022-01-19 17:30:00|1390|1388.8|1389.8|1388.6|1391.6|1390.4|1389.6|1388.4|319
1642613700000|2022-01-19 17:35:00|1389.9|1388.7|1390.3|1389.1|1390.6|1389.4|1389.1|1387.9|302
1642614000000|2022-01-19 17:40:00|1390.5|1389.3|1390.3|1389.1|1390.5|1389.3|1390|1388.8|149
1642614300000|2022-01-19 17:45:00|1390.4|1389.2|1391.6|1390.4|1392.1|1390.9|1390.2|1389|403
1642614600000|2022-01-19 17:50:00|1391.8|1390.6|1391.8|1390.6|1392.1|1390.9|1391.3|1390.1|384
1642614900000|2022-01-19 17:55:00|1391.9|1390.7|1393.5|1392.3|1393.5|1392.3|1391.6|1390.4|1120
1642615200000|2022-01-19 18:00:00|1393.3|1392.1|1393.7|1392.5|1394.3|1393.1|1392.8|1391.6|719
1642615500000|2022-01-19 18:05:00|1393.8|1392.6|1393|1391.8|1394.5|1393.3|1392.9|1391.7|596
1642615800000|2022-01-19 18:10:00|1392.9|1391.7|1393|1391.8|1393.5|1392.3|1392.5|1391.3|663
1642616100000|2022-01-19 18:15:00|1393.1|1391.9|1392.3|1391.1|1394|1392.8|1392.3|1391.1|427
1642616400000|2022-01-19 18:20:00|1392.5|1391.3|1392.3|1391.1|1392.6|1391.4|1391.3|1390.1|536
1642616700000|2022-01-19 18:25:00|1392.5|1391.3|1393.8|1392.6|1394|1392.8|1392.3|1391.1|423
1642617000000|2022-01-19 18:30:00|1394.1|1392.9|1393.6|1392.4|1394.1|1392.9|1393.6|1392.4|459
1642617300000|2022-01-19 18:35:00|1393.7|1392.5|1393.8|1392.6|1395.3|1394.1|1393.7|1392.5|594
1642617600000|2022-01-19 18:40:00|1393.6|1392.4|1394.6|1393.4|1394.6|1393.4|1393.1|1391.9|613
1642617900000|2022-01-19 18:45:00|1394.3|1393.1|1394.8|1393.6|1395.2|1394|1394.1|1392.9|288
1642618200000|2022-01-19 18:50:00|1394.7|1393.5|1394.3|1393.1|1394.8|1393.6|1393.7|1392.5|375
1642618500000|2022-01-19 18:55:00|1394.1|1392.9|1394.5|1393.3|1394.6|1393.4|1393.6|1392.4|501
1642618800000|2022-01-19 19:00:00|1394.4|1393.2|1394.9|1393.7|1395.4|1394.2|1394.4|1393.2|640
1642619100000|2022-01-19 19:05:00|1394.8|1393.6|1393.6|1392.4|1395.9|1394.7|1393.4|1392.2|911
1642619400000|2022-01-19 19:10:00|1393.7|1392.5|1396.1|1394.9|1396.4|1395.2|1393.6|1392.4|2527
1642619700000|2022-01-19 19:15:00|1396.2|1395|1395.9|1394.7|1396.7|1395.5|1395.4|1394.2|1078
1642640400000|2022-01-20 01:00:00|1392.8|1391.6|1394.6|1393.4|1396.1|1394.9|1392.1|1390.9|854
1642640700000|2022-01-20 01:05:00|1394.5|1393.3|1397.8|1396.6|1399.2|1398|1393.3|1392.1|730
1642641000000|2022-01-20 01:10:00|1397.9|1396.7|1397.5|1396.3|1398.6|1397.4|1396.9|1395.7|403
1642641300000|2022-01-20 01:15:00|1397.7|1396.5|1397|1395.8|1397.9|1396.7|1396.4|1395.2|406
1642641600000|2022-01-20 01:20:00|1396.9|1395.7|1398.9|1397.7|1399|1397.8|1396.6|1395.4|157
1642641900000|2022-01-20 01:25:00|1399|1397.8|1398.5|1397.3|1399.1|1397.9|1398.4|1397.2|198
1642642200000|2022-01-20 01:30:00|1398.4|1397.2|1397.4|1396.2|1398.5|1397.3|1396.1|1394.9|304
1642642500000|2022-01-20 01:35:00|1397.5|1396.3|1397.8|1396.6|1398.3|1397.1|1397|1395.8|537
1642642800000|2022-01-20 01:40:00|1397.9|1396.7|1396.9|1395.7|1397.9|1396.7|1396.1|1394.9|84
1642643100000|2022-01-20 01:45:00|1396.8|1395.6|1395|1393.8|1396.9|1395.7|1395|1393.8|108
1642643400000|2022-01-20 01:50:00|1395.1|1393.9|1396.4|1395.2|1396.4|1395.2|1394.6|1393.4|295
1642643700000|2022-01-20 01:55:00|1396.3|1395.1|1395.3|1394.1|1396.4|1395.2|1395.3|1394.1|60
1642644000000|2022-01-20 02:00:00|1395.4|1394.2|1396|1394.8|1396|1394.8|1395.4|1394.2|45
1642644300000|2022-01-20 02:05:00|1396.1|1394.9|1396.6|1395.4|1396.9|1395.7|1395.9|1394.7|25
1642644600000|2022-01-20 02:10:00|1396.5|1395.3|1396|1394.8|1396.6|1395.4|1395.6|1394.4|79
1642644900000|2022-01-20 02:15:00|1396.1|1394.9|1396.2|1395|1396.2|1395|1395.8|1394.6|15
1642645200000|2022-01-20 02:20:00|1395.9|1394.7|1396|1394.8|1396|1394.8|1395.9|1394.7|17
1642645500000|2022-01-20 02:25:00|1396.2|1395|1396|1394.8|1396.2|1395|1396|1394.8|15
1642645800000|2022-01-20 02:30:00|1395.7|1394.5|1395|1393.8|1395.7|1394.5|1394.5|1393.3|69
1642646100000|2022-01-20 02:35:00|1395.2|1394|1395.9|1394.7|1395.9|1394.7|1395.2|1394|47
1642646400000|2022-01-20 02:40:00|1396|1394.8|1393.7|1392.5|1396.2|1395|1393.7|1392.5|167
1642646700000|2022-01-20 02:45:00|1393.8|1392.6|1393.2|1392|1394|1392.8|1392.8|1391.6|271
1642647000000|2022-01-20 02:50:00|1393|1391.8|1392.9|1391.7|1394.2|1393|1392.8|1391.6|149
1642647300000|2022-01-20 02:55:00|1393|1391.8|1393.2|1392|1393.8|1392.6|1393|1391.8|294
1642647600000|2022-01-20 03:00:00|1393.5|1392.3|1394.2|1393|1394.2|1393|1393.5|1392.3|23
1642647900000|2022-01-20 03:05:00|1394.4|1393.2|1395.2|1394|1395.5|1394.3|1394.4|1393.2|136
1642648200000|2022-01-20 03:10:00|1395.5|1394.3|1395.7|1394.5|1395.7|1394.5|1395.2|1394|207
1642648500000|2022-01-20 03:15:00|1395.9|1394.7|1397.2|1396|1397.2|1396|1395.7|1394.5|248
1642648800000|2022-01-20 03:20:00|1397.4|1396.2|1397.7|1396.5|1398.7|1397.5|1397.3|1396.1|295
1642649100000|2022-01-20 03:25:00|1397.5|1396.3|1396.7|1395.5|1397.7|1396.5|1396.7|1395.5|67
1642649400000|2022-01-20 03:30:00|1396.5|1395.3|1396.4|1395.2|1396.9|1395.7|1396.4|1395.2|18
1642649700000|2022-01-20 03:35:00|1396.5|1395.3|1396.2|1395|1396.5|1395.3|1395.9|1394.7|43
1642650000000|2022-01-20 03:40:00|||||||||8
1642650300000|2022-01-20 03:45:00|1395.9|1394.7|1395.7|1394.5|1396.4|1395.2|1395.5|1394.3|52
1642650600000|2022-01-20 03:50:00|1395.5|1394.3|1394.9|1393.7|1395.5|1394.3|1394.9|1393.7|21
1642650900000|2022-01-20 03:55:00|1395.1|1393.9|1394.9|1393.7|1395.2|1394|1394.7|1393.5|16
1642651200000|2022-01-20 04:00:00|1394.8|1393.6|1394.9|1393.7|1395.2|1394|1394.7|1393.5|13
1642651500000|2022-01-20 04:05:00|1395|1393.8|1395.1|1393.9|1395.2|1394|1394.9|1393.7|9
1642651800000|2022-01-20 04:10:00|1395|1393.8|1394.7|1393.5|1395.1|1393.9|1394.6|1393.4|16
1642652100000|2022-01-20 04:15:00|1394.8|1393.6|1395.2|1394|1395.4|1394.2|1394.7|1393.5|39
1642652400000|2022-01-20 04:20:00|1395.4|1394.2|1395.9|1394.7|1395.9|1394.7|1395.2|1394|24
1642652700000|2022-01-20 04:25:00|1395.8|1394.6|1396.2|1395|1396.4|1395.2|1395.7|1394.5|9
1642653000000|2022-01-20 04:30:00|1395.9|1394.7|1395.9|1394.7|1396.2|1395|1395.7|1394.5|25
1642653300000|2022-01-20 04:35:00|1395.7|1394.5|1395.8|1394.6|1395.9|1394.7|1395.7|1394.5|7
1642653600000|2022-01-20 04:40:00|1395.9|1394.7|1395.7|1394.5|1395.9|1394.7|1395.5|1394.3|16
1642653900000|2022-01-20 04:45:00|1395.5|1394.3|1395.5|1394.3|1395.7|1394.5|1395.4|1394.2|6
1642654200000|2022-01-20 04:50:00|1395.7|1394.5|1395.4|1394.2|1395.7|1394.5|1395.1|1393.9|19
1642654500000|2022-01-20 04:55:00|1395.7|1394.5|1395.5|1394.3|1395.7|1394.5|1395.5|1394.3|4
1642654800000|2022-01-20 05:00:00|1395.6|1394.4|1395.4|1394.2|1395.7|1394.5|1395.4|1394.2|4
1642655100000|2022-01-20 05:05:00|1395.5|1394.3|1395.2|1394|1395.5|1394.3|1395.2|1394|8
1642655400000|2022-01-20 05:10:00|1394.9|1393.7|1395|1393.8|1395.1|1393.9|1394.9|1393.7|7
1642655700000|2022-01-20 05:15:00|1394.9|1393.7|1394.2|1393|1394.9|1393.7|1394.2|1393|18
1642656000000|2022-01-20 05:20:00|1394.4|1393.2|1394.2|1393|1394.4|1393.2|1393.9|1392.7|19
1642656600000|2022-01-20 05:30:00|1394.7|1393.5|1396.9|1395.7|1397|1395.8|1394.5|1393.3|61
1642656900000|2022-01-20 05:35:00|1396.8|1395.6|1397.3|1396.1|1397.5|1396.3|1396.7|1395.5|33
1642657200000|2022-01-20 05:40:00|1397.2|1396|1397.4|1396.2|1397.7|1396.5|1397.1|1395.9|67
1642657500000|2022-01-20 05:45:00|1397.2|1396|1397.2|1396|1397.4|1396.2|1396.7|1395.5|61
1642657800000|2022-01-20 05:50:00|1397.6|1396.4|1397.7|1396.5|1398.1|1396.9|1397.5|1396.3|119
1642658100000|2022-01-20 05:55:00|1397.6|1396.4|1397.4|1396.2|1397.6|1396.4|1397.4|1396.2|42
1642658400000|2022-01-20 06:00:00|1397.5|1396.3|1397.9|1396.7|1398|1396.8|1397.4|1396.2|144
1642658700000|2022-01-20 06:05:00|1397.4|1396.2|1397.2|1396|1397.6|1396.4|1397.1|1395.9|26
1642659000000|2022-01-20 06:10:00|1396.9|1395.7|1397.6|1396.4|1397.7|1396.5|1396.9|1395.7|37
1642659300000|2022-01-20 06:15:00|1397.5|1396.3|1398.9|1397.7|1399.1|1397.9|1397.4|1396.2|130
1642659600000|2022-01-20 06:20:00|1398.7|1397.5|1399.6|1398.4|1399.7|1398.5|1398.4|1397.2|129
1642659900000|2022-01-20 06:25:00|1399.5|1398.3|1400.2|1399|1400.2|1399|1398.9|1397.7|95
1642660200000|2022-01-20 06:30:00|1400.1|1398.9|1399.9|1398.7|1400.5|1399.3|1399.5|1398.3|97
1642660500000|2022-01-20 06:35:00|1399.8|1398.6|1400.7|1399.5|1400.8|1399.6|1399.7|1398.5|76
1642660800000|2022-01-20 06:40:00|1400.4|1399.2|1399.7|1398.5|1400.5|1399.3|1399.7|1398.5|130
1642661100000|2022-01-20 06:45:00|1399.4|1398.2|1399.7|1398.5|1400.1|1398.9|1399.4|1398.2|44
1642661400000|2022-01-20 06:50:00|1399.6|1398.4|1399.2|1398|1399.9|1398.7|1399|1397.8|45
1642661700000|2022-01-20 06:55:00|1399.1|1397.9|1399.1|1397.9|1399.2|1398|1398.7|1397.5|38
1642662000000|2022-01-20 07:00:00|1399|1397.8|1399.1|1397.9|1399.4|1398.2|1398.7|1397.5|75
1642662300000|2022-01-20 07:05:00|1399.2|1398|1400.2|1399|1400.4|1399.2|1399.2|1398|38
1642662600000|2022-01-20 07:10:00|1400.3|1399.1|1399.7|1398.5|1400.3|1399.1|1399.7|1398.5|15
1642662900000|2022-01-20 07:15:00|1399.9|1398.7|1399.9|1398.7|1400.2|1399|1399.6|1398.4|28
1642663200000|2022-01-20 07:20:00|1400.1|1398.9|1399.4|1398.2|1400.3|1399.1|1399.4|1398.2|52
1642663500000|2022-01-20 07:25:00|1399.5|1398.3|1399.4|1398.2|1399.7|1398.5|1399.2|1398|16
1642663800000|2022-01-20 07:30:00|1399.1|1397.9|1399|1397.8|1399.7|1398.5|1399|1397.8|54
1642664100000|2022-01-20 07:35:00|1398.9|1397.7|1399.2|1398|1399.4|1398.2|1398.7|1397.5|19
1642664400000|2022-01-20 07:40:00|1399.1|1397.9|1399.5|1398.3|1399.7|1398.5|1398.7|1397.5|29
1642664700000|2022-01-20 07:45:00|1399.4|1398.2|1398.7|1397.5|1399.4|1398.2|1398.7|1397.5|8
1642665000000|2022-01-20 07:50:00|1398.9|1397.7|1400.1|1398.9|1400.7|1399.5|1398.9|1397.7|39
1642665300000|2022-01-20 07:55:00|1400|1398.8|1400|1398.8|1400.2|1399|1399.2|1398|27
1642665600000|2022-01-20 08:00:00|1399.7|1398.5|1399.6|1398.4|1400.4|1399.2|1399.6|1398.4|34
1642665900000|2022-01-20 08:05:00|1399.7|1398.5|1398.7|1397.5|1399.7|1398.5|1398.7|1397.5|37
1642666200000|2022-01-20 08:10:00|1398.6|1397.4|1397.7|1396.5|1398.6|1397.4|1397.4|1396.2|46
1642666500000|2022-01-20 08:15:00|1397.6|1396.4|1398|1396.8|1398.2|1397|1397.6|1396.4|25
1642666800000|2022-01-20 08:20:00|1398.1|1396.9|1397.7|1396.5|1398.2|1397|1397.5|1396.3|28
1642667100000|2022-01-20 08:25:00|1397.6|1396.4|1399|1397.8|1399|1397.8|1397.2|1396|68
1642667400000|2022-01-20 08:30:00|1398.9|1397.7|1398.7|1397.5|1398.9|1397.7|1397.8|1396.6|383
1642667700000|2022-01-20 08:35:00|1398.6|1397.4|1398.2|1397|1398.7|1397.5|1398.2|1397|18
1642668000000|2022-01-20 08:40:00|1398.4|1397.2|1397.2|1396|1398.4|1397.2|1397.2|1396|49
1642668300000|2022-01-20 08:45:00|1397.5|1396.3|1397.5|1396.3|1398.1|1396.9|1397.2|1396|32
1642668600000|2022-01-20 08:50:00|1397.4|1396.2|1397.4|1396.2|1398.2|1397|1397.3|1396.1|46
1642668900000|2022-01-20 08:55:00|1397.6|1396.4|1398.2|1397|1398.2|1397|1397.6|1396.4|21
1642669200000|2022-01-20 09:00:00|1398|1396.8|1398.5|1397.3|1398.6|1397.4|1397.9|1396.7|28
1642669500000|2022-01-20 09:05:00|1398.6|1397.4|1398.9|1397.7|1399.2|1398|1398.1|1396.9|36
1642669800000|2022-01-20 09:10:00|1398.7|1397.5|1398.4|1397.2|1398.7|1397.5|1398.2|1397|15
1642670100000|2022-01-20 09:15:00|1398.3|1397.1|1398.9|1397.7|1398.9|1397.7|1397.6|1396.4|48
1642670400000|2022-01-20 09:20:00|1398.7|1397.5|1398.5|1397.3|1399|1397.8|1398.5|1397.3|27
1642670700000|2022-01-20 09:25:00|1398.4|1397.2|1398.4|1397.2|1398.7|1397.5|1398.4|1397.2|15
1642671000000|2022-01-20 09:30:00|1398.5|1397.3|1398.7|1397.5|1398.9|1397.7|1398.4|1397.2|32
1642671300000|2022-01-20 09:35:00|1398.9|1397.7|1399.2|1398|1399.5|1398.3|1398.9|1397.7|18
1642671600000|2022-01-20 09:40:00|1399.4|1398.2|1399.2|1398|1399.4|1398.2|1399.2|1398|21
1642671900000|2022-01-20 09:45:00|1399.1|1397.9|1399.4|1398.2|1399.7|1398.5|1399.1|1397.9|54
1642672200000|2022-01-20 09:50:00|1399.3|1398.1|1400.1|1398.9|1400.1|1398.9|1399.1|1397.9|74
1642672500000|2022-01-20 09:55:00|1400|1398.8|1399.7|1398.5|1400.7|1399.5|1399.7|1398.5|56
1642672800000|2022-01-20 10:00:00|1400|1398.8|1399.7|1398.5|1400.2|1399|1399|1397.8|65
1642673100000|2022-01-20 10:05:00|1399.9|1398.7|1400.7|1399.5|1400.7|1399.5|1399.7|1398.5|97
1642673400000|2022-01-20 10:10:00|1400.6|1399.4|1401.2|1400|1401.6|1400.4|1400.2|1399|373
1642673700000|2022-01-20 10:15:00|1401.5|1400.3|1400.3|1399.1|1401.5|1400.3|1400.2|1399|55
1642674000000|2022-01-20 10:20:00|1400.2|1399|1399.7|1398.5|1400.8|1399.6|1399.7|1398.5|67
1642674300000|2022-01-20 10:25:00|1399.5|1398.3|1400|1398.8|1400|1398.8|1399.3|1398.1|101
1642674600000|2022-01-20 10:30:00|1400.2|1399|1399.3|1398.1|1400.2|1399|1399.3|1398.1|24
1642674900000|2022-01-20 10:35:00|1399.4|1398.2|1399.8|1398.6|1400.1|1398.9|1399.3|1398.1|114
1642675200000|2022-01-20 10:40:00|1399.9|1398.7|1399.7|1398.5|1400.2|1399|1399.5|1398.3|38
1642675500000|2022-01-20 10:45:00|1399.6|1398.4|1399|1397.8|1399.7|1398.5|1399|1397.8|24
1642675800000|2022-01-20 10:50:00|1399.2|1398|1398.8|1397.6|1399.3|1398.1|1398.5|1397.3|65
1642676100000|2022-01-20 10:55:00|1398.7|1397.5|1398.2|1397|1398.7|1397.5|1398.2|1397|26
1642676400000|2022-01-20 11:00:00|1398.1|1396.9|1398.5|1397.3|1398.5|1397.3|1398.1|1396.9|41
1642676700000|2022-01-20 11:05:00|1398.7|1397.5|1398.5|1397.3|1399.3|1398.1|1398.5|1397.3|60
1642677000000|2022-01-20 11:10:00|1398.7|1397.5|1398.8|1397.6|1398.9|1397.7|1398.5|1397.3|18
1642677300000|2022-01-20 11:15:00|1398.7|1397.5|1399|1397.8|1399.2|1398|1398.6|1397.4|35
1642677600000|2022-01-20 11:20:00|1398.8|1397.6|1398.5|1397.3|1399|1397.8|1398.5|1397.3|49
1642677900000|2022-01-20 11:25:00|1399|1397.8|1398.5|1397.3|1399|1397.8|1398.5|1397.3|51
1642678200000|2022-01-20 11:30:00|1398.4|1397.2|1399|1397.8|1399.2|1398|1398|1396.8|71
1642678500000|2022-01-20 11:35:00|1399.3|1398.1|1400|1398.8|1400|1398.8|1399.2|1398|76
1642678800000|2022-01-20 11:40:00|1399.9|1398.7|1399.8|1398.6|1400.2|1399|1399.5|1398.3|87
1642679100000|2022-01-20 11:45:00|1399.7|1398.5|1400|1398.8|1400.2|1399|1399.5|1398.3|37
1642679400000|2022-01-20 11:50:00|1399.9|1398.7|1400.2|1399|1400.7|1399.5|1399.9|1398.7|60
1642679700000|2022-01-20 11:55:00|1400.4|1399.2|1400.5|1399.3|1400.5|1399.3|1400|1398.8|34
1642680000000|2022-01-20 12:00:00|1400.7|1399.5|1400.7|1399.5|1400.9|1399.7|1400.7|1399.5|23
1642680300000|2022-01-20 12:05:00|1400.5|1399.3|1400.2|1399|1400.7|1399.5|1400.2|1399|54
1642680600000|2022-01-20 12:10:00|1400.4|1399.2|1400.2|1399|1400.5|1399.3|1400|1398.8|42
1642680900000|2022-01-20 12:15:00|1400.3|1399.1|1400|1398.8|1400.5|1399.3|1400|1398.8|33
1642681200000|2022-01-20 12:20:00|1399.7|1398.5|1400|1398.8|1400.3|1399.1|1399.7|1398.5|81
1642681500000|2022-01-20 12:25:00|1399.9|1398.7|1400|1398.8|1400.2|1399|1399.6|1398.4|79
1642681800000|2022-01-20 12:30:00|1399.8|1398.6|1398.9|1397.7|1399.8|1398.6|1398.9|1397.7|78
1642682100000|2022-01-20 12:35:00|1398.8|1397.6|1398.2|1397|1399|1397.8|1398|1396.8|77
1642682400000|2022-01-20 12:40:00|1398.3|1397.1|1398.3|1397.1|1398.6|1397.4|1398|1396.8|61
1642682700000|2022-01-20 12:45:00|1398.5|1397.3|1398|1396.8|1398.5|1397.3|1397.6|1396.4|181
1642683000000|2022-01-20 12:50:00|1397.9|1396.7|1397.8|1396.6|1397.9|1396.7|1397.4|1396.2|119
1642683300000|2022-01-20 12:55:00|1397.9|1396.7|1397.8|1396.6|1398.1|1396.9|1397.7|1396.5|51
1642683600000|2022-01-20 13:00:00|1397.9|1396.7|1398.8|1397.6|1398.9|1397.7|1397.4|1396.2|124
1642683900000|2022-01-20 13:05:00|1398.7|1397.5|1399.4|1398.2|1399.5|1398.3|1398.7|1397.5|107
1642684200000|2022-01-20 13:10:00|1399.3|1398.1|1399.6|1398.4|1399.9|1398.7|1399.3|1398.1|1028
1642684500000|2022-01-20 13:15:00|1399.5|1398.3|1399.9|1398.7|1401.6|1400.4|1399.4|1398.2|383
1642684800000|2022-01-20 13:20:00|1400.1|1398.9|1400.4|1399.2|1400.4|1399.2|1399.8|1398.6|199
1642685100000|2022-01-20 13:25:00|1400.6|1399.4|1401.1|1399.9|1401.4|1400.2|1400.3|1399.1|333
1642685400000|2022-01-20 13:30:00|1401|1399.8|1400.1|1398.9|1401.6|1400.4|1399.7|1398.5|231
1642685700000|2022-01-20 13:35:00|1400.2|1399|1400.1|1398.9|1400.6|1399.4|1400.1|1398.9|101
1642686000000|2022-01-20 13:40:00|1400.5|1399.3|1400.1|1398.9|1400.6|1399.4|1399.7|1398.5|175
1642689000000|2022-01-20 14:30:00|1399.4|1398.2|1401.2|1400|1402.9|1401.7|1397.6|1396.4|2912
1642689300000|2022-01-20 14:35:00|1401.3|1400.1|1399.2|1398|1402|1400.8|1398.7|1397.5|1791
1642689600000|2022-01-20 14:40:00|1399|1397.8|1398.5|1397.3|1399.2|1398|1397.3|1396.1|949
1642689900000|2022-01-20 14:45:00|1398.4|1397.2|1398.7|1397.5|1399.2|1398|1397.7|1396.5|804
1642690200000|2022-01-20 14:50:00|1398.6|1397.4|1401.2|1400|1402|1400.8|1398.5|1397.3|738
1642690500000|2022-01-20 14:55:00|1401.1|1399.9|1400.2|1399|1401.9|1400.7|1399.5|1398.3|556
1642690800000|2022-01-20 15:00:00|1400.5|1399.3|1400.1|1398.9|1401.7|1400.5|1399.5|1398.3|581
1642691100000|2022-01-20 15:05:00|1400.2|1399|1399.2|1398|1401.7|1400.5|1399.2|1398|646
1642691400000|2022-01-20 15:10:00|1399.5|1398.3|1400.1|1398.9|1400.2|1399|1397.8|1396.6|1535
1642691700000|2022-01-20 15:15:00|1400.2|1399|1401.2|1400|1401.7|1400.5|1399.7|1398.5|686
1642692000000|2022-01-20 15:20:00|1401.4|1400.2|1405.2|1404|1406.2|1405|1401.2|1400|1615
1642692300000|2022-01-20 15:25:00|1405|1403.8|1409.5|1408.3|1410.3|1409.1|1405|1403.8|1809
1642692600000|2022-01-20 15:30:00|1409.3|1408.1|1408.5|1407.3|1410.7|1409.5|1408.4|1407.2|1212
1642692900000|2022-01-20 15:35:00|1408.4|1407.2|1408.5|1407.3|1409.2|1408|1407|1405.8|924
1642693200000|2022-01-20 15:40:00|1408.4|1407.2|1408.9|1407.7|1409.7|1408.5|1407.5|1406.3|566
1642693500000|2022-01-20 15:45:00|1408.8|1407.6|1412.2|1411|1413.2|1412|1408.2|1407|1074
1642693800000|2022-01-20 15:50:00|1412.1|1410.9|1413.4|1412.2|1414.2|1413|1411.7|1410.5|1019
1642694100000|2022-01-20 15:55:00|1413.7|1412.5|1422.4|1421.2|1428.6|1427.4|1411.7|1410.5|1274
1642694400000|2022-01-20 16:00:00|1421.7|1420.5|1425.1|1423.9|1428.5|1427.3|1421.2|1420|4022
1642694700000|2022-01-20 16:05:00|1424.9|1423.7|1422.7|1421.5|1425.4|1424.2|1421.2|1420|1619
1642695000000|2022-01-20 16:10:00|1422.2|1421|1423.7|1422.5|1425.7|1424.5|1421.2|1420|1136
1642695300000|2022-01-20 16:15:00|1423.6|1422.4|1424.1|1422.9|1425.6|1424.4|1422.7|1421.5|890
1642695600000|2022-01-20 16:20:00|1423.9|1422.7|1425.4|1424.2|1426.6|1425.4|1423.9|1422.7|943
1642695900000|2022-01-20 16:25:00|1425.6|1424.4|1424.6|1423.4|1426.9|1425.7|1424.6|1423.4|1296
1642696200000|2022-01-20 16:30:00|1424.7|1423.5|1431|1429.8|1432.4|1431.2|1424.7|1423.5|2160
1642696500000|2022-01-20 16:35:00|1430.8|1429.6|1431.1|1429.9|1432|1430.8|1429.2|1428|1905
1642696800000|2022-01-20 16:40:00|1431.2|1430|1424.2|1423|1432|1430.8|1424.2|1423|1343
1642697100000|2022-01-20 16:45:00|1424|1422.8|1426.6|1425.4|1427.4|1426.2|1424|1422.8|1190
1642697400000|2022-01-20 16:50:00|1426.5|1425.3|1425.1|1423.9|1427.6|1426.4|1424.6|1423.4|780
1642697700000|2022-01-20 16:55:00|1425.4|1424.2|1427.2|1426|1428.6|1427.4|1424.9|1423.7|890
1642698000000|2022-01-20 17:00:00|1427.3|1426.1|1428.4|1427.2|1429.2|1428|1427.1|1425.9|474
1642698300000|2022-01-20 17:05:00|1428.3|1427.1|1431.6|1430.4|1431.9|1430.7|1428.3|1427.1|2073
1642698600000|2022-01-20 17:10:00|1431.8|1430.6|1429|1427.8|1433.1|1431.9|1429|1427.8|1702
1642698900000|2022-01-20 17:15:00|1428.9|1427.7|1430.2|1429|1431.2|1430|1428.4|1427.2|1071
1642699200000|2022-01-20 17:20:00|1430.3|1429.1|1427.2|1426|1430.3|1429.1|1426.6|1425.4|768
1642699500000|2022-01-20 17:25:00|1427.5|1426.3|1425.5|1424.3|1427.7|1426.5|1424.2|1423|772
1642699800000|2022-01-20 17:30:00|1425.7|1424.5|1424.5|1423.3|1426.7|1425.5|1424.5|1423.3|589
1642700100000|2022-01-20 17:35:00|1424.1|1422.9|1424.2|1423|1425.7|1424.5|1423.9|1422.7|570
1642700400000|2022-01-20 17:40:00|1424.1|1422.9|1425.4|1424.2|1426|1424.8|1424.1|1422.9|1195
1642700700000|2022-01-20 17:45:00|1425.3|1424.1|1427.1|1425.9|1428.1|1426.9|1425.3|1424.1|947
1642701000000|2022-01-20 17:50:00|1426.9|1425.7|1425.6|1424.4|1427.6|1426.4|1425.4|1424.2|567
1642701300000|2022-01-20 17:55:00|1425.7|1424.5|1426.1|1424.9|1426.6|1425.4|1425.4|1424.2|382
1642701600000|2022-01-20 18:00:00|1426|1424.8|1424.6|1423.4|1426.3|1425.1|1424.3|1423.1|575
1642701900000|2022-01-20 18:05:00|1424.5|1423.3|1424.9|1423.7|1425.1|1423.9|1424.1|1422.9|277
1642702200000|2022-01-20 18:10:00|1424.4|1423.2|1425|1423.8|1425.6|1424.4|1424.1|1422.9|407
1642702500000|2022-01-20 18:15:00|1424.9|1423.7|1424.6|1423.4|1425.1|1423.9|1424.3|1423.1|457
1642702800000|2022-01-20 18:20:00|1424.8|1423.6|1427.4|1426.2|1427.4|1426.2|1424.4|1423.2|1062
1642703100000|2022-01-20 18:25:00|1427.6|1426.4|1426.4|1425.2|1428.1|1426.9|1426.4|1425.2|503
1642703400000|2022-01-20 18:30:00|1426.5|1425.3|1425.2|1424|1427.1|1425.9|1425.1|1423.9|777
1642703700000|2022-01-20 18:35:00|1425|1423.8|1425.9|1424.7|1426.2|1425|1424.9|1423.7|476
1642704000000|2022-01-20 18:40:00|1425.7|1424.5|1427.5|1426.3|1427.5|1426.3|1425.4|1424.2|482
1642704300000|2022-01-20 18:45:00|1427.3|1426.1|1427.8|1426.6|1428.4|1427.2|1427.2|1426|735
1642704600000|2022-01-20 18:50:00|1427.7|1426.5|1428.1|1426.9|1428.4|1427.2|1426.8|1425.6|477
1642704900000|2022-01-20 18:55:00|1428.2|1427|1429.4|1428.2|1430.9|1429.7|1428.1|1426.9|1146
1642705200000|2022-01-20 19:00:00|1429.5|1428.3|1428.5|1427.3|1430.7|1429.5|1428.3|1427.1|1186
1642705500000|2022-01-20 19:05:00|1428.7|1427.5|1429.4|1428.2|1429.5|1428.3|1428.5|1427.3|903
1642705800000|2022-01-20 19:10:00|1429.2|1428|1429.5|1428.3|1430.4|1429.2|1428.7|1427.5|2160
1642706100000|2022-01-20 19:15:00|1429.4|1428.2|1428.4|1427.2|1429.5|1428.3|1428.2|1427|1034
1642726800000|2022-01-21 01:00:00|1423.2|1422|1417|1415.8|1423.7|1422.5|1416.7|1415.5|1872
1642727100000|2022-01-21 01:05:00|1417.2|1416|1413.4|1412.2|1417.7|1416.5|1413.4|1412.2|1105
1642727400000|2022-01-21 01:10:00|1413.3|1412.1|1412.6|1411.4|1413.8|1412.6|1409.4|1408.2|858
1642727700000|2022-01-21 01:15:00|1412.7|1411.5|1412.8|1411.6|1414.9|1413.7|1412.4|1411.2|421
1642728000000|2022-01-21 01:20:00|1413|1411.8|1412|1410.8|1414|1412.8|1411.6|1410.4|355
1642728300000|2022-01-21 01:25:00|1412.1|1410.9|1414.2|1413|1414.5|1413.3|1411.3|1410.1|440
1642728600000|2022-01-21 01:30:00|1414.1|1412.9|1412.9|1411.7|1414.2|1413|1412.6|1411.4|304
1642728900000|2022-01-21 01:35:00|1412.8|1411.6|1412.2|1411|1412.9|1411.7|1411.6|1410.4|131
1642729200000|2022-01-21 01:40:00|1412.1|1410.9|1413.5|1412.3|1413.9|1412.7|1411.9|1410.7|130
1642729500000|2022-01-21 01:45:00|1413.4|1412.2|1412.4|1411.2|1413.4|1412.2|1412.3|1411.1|74
1642729800000|2022-01-21 01:50:00|1412.5|1411.3|1413.1|1411.9|1413.1|1411.9|1412.4|1411.2|234
1642730100000|2022-01-21 01:55:00|1413.6|1412.4|1413.7|1412.5|1414.9|1413.7|1413.6|1412.4|312
1642730400000|2022-01-21 02:00:00|1413.8|1412.6|1414.6|1413.4|1414.6|1413.4|1413.6|1412.4|87
1642730700000|2022-01-21 02:05:00|1414.2|1413|1414.6|1413.4|1414.6|1413.4|1413.9|1412.7|154
1642731000000|2022-01-21 02:10:00|1414.4|1413.2|1414.1|1412.9|1415.1|1413.9|1413.4|1412.2|180
1642731300000|2022-01-21 02:15:00|1414|1412.8|1414.1|1412.9|1414.2|1413|1413.9|1412.7|106
1642731600000|2022-01-21 02:20:00|1414.2|1413|1414.8|1413.6|1414.9|1413.7|1414.2|1413|47
1642731900000|2022-01-21 02:25:00|1414.7|1413.5|1415.1|1413.9|1415.1|1413.9|1414.4|1413.2|52
1642732200000|2022-01-21 02:30:00|1414.9|1413.7|1414.5|1413.3|1414.9|1413.7|1414.4|1413.2|56
1642732500000|2022-01-21 02:35:00|1414.4|1413.2|1413.6|1412.4|1414.6|1413.4|1413.4|1412.2|45
1642732800000|2022-01-21 02:40:00|1413.5|1412.3|1413.4|1412.2|1413.9|1412.7|1413.4|1412.2|31
1642733100000|2022-01-21 02:45:00|1412.9|1411.7|1412.4|1411.2|1413.4|1412.2|1411.9|1410.7|155
1642733400000|2022-01-21 02:50:00|1412.5|1411.3|1412.4|1411.2|1412.6|1411.4|1411.9|1410.7|85
1642733700000|2022-01-21 02:55:00|1412.1|1410.9|1412.6|1411.4|1412.9|1411.7|1412.1|1410.9|24
1642734000000|2022-01-21 03:00:00|1412.5|1411.3|1413.3|1412.1|1413.6|1412.4|1412.4|1411.2|42
1642734300000|2022-01-21 03:05:00|1413.2|1412|1413.9|1412.7|1413.9|1412.7|1413.2|1412|61
1642734600000|2022-01-21 03:10:00|1413.6|1412.4|1413.1|1411.9|1413.6|1412.4|1413|1411.8|35
1642734900000|2022-01-21 03:15:00|1413.4|1412.2|1414.4|1413.2|1414.6|1413.4|1413.4|1412.2|52
1642735200000|2022-01-21 03:20:00|1414.2|1413|1414.1|1412.9|1414.6|1413.4|1413.9|1412.7|74
1642735500000|2022-01-21 03:25:00|1414.2|1413|1414.7|1413.5|1415|1413.8|1414.1|1412.9|58
1642735800000|2022-01-21 03:30:00|1414.8|1413.6|1414.6|1413.4|1414.9|1413.7|1414.4|1413.2|28
1642736100000|2022-01-21 03:35:00|1414.5|1413.3|1413.9|1412.7|1414.5|1413.3|1413.7|1412.5|41
1642736400000|2022-01-21 03:40:00|1414|1412.8|1414|1412.8|1414.1|1412.9|1413.9|1412.7|14
1642736700000|2022-01-21 03:45:00|1413.9|1412.7|1413.6|1412.4|1414|1412.8|1413.6|1412.4|106
1642737000000|2022-01-21 03:50:00|1413.9|1412.7|1414|1412.8|1414.1|1412.9|1413.6|1412.4|48
1642737300000|2022-01-21 03:55:00|1414.1|1412.9|1413.8|1412.6|1414.1|1412.9|1413.7|1412.5|38
1642737600000|2022-01-21 04:00:00|1413.7|1412.5|1414.6|1413.4|1414.6|1413.4|1413.7|1412.5|31
1642737900000|2022-01-21 04:05:00|1414.5|1413.3|1414.9|1413.7|1415|1413.8|1414.5|1413.3|20
1642738200000|2022-01-21 04:10:00|1414.7|1413.5|1414.2|1413|1414.8|1413.6|1414.1|1412.9|15
1642738500000|2022-01-21 04:15:00|1414.4|1413.2|1414.1|1412.9|1414.4|1413.2|1413.9|1412.7|7
1642738800000|2022-01-21 04:20:00|1414|1412.8|1414.4|1413.2|1414.4|1413.2|1413.6|1412.4|77
1642739100000|2022-01-21 04:25:00|1414.3|1413.1|1414.6|1413.4|1414.6|1413.4|1414|1412.8|44
1642739400000|2022-01-21 04:30:00|1414.5|1413.3|1414.4|1413.2|1414.9|1413.7|1414.4|1413.2|27
1642739700000|2022-01-21 04:35:00|1414.5|1413.3|1414.1|1412.9|1414.5|1413.3|1413.9|1412.7|132
1642740000000|2022-01-21 04:40:00|1413.9|1412.7|1414.4|1413.2|1414.6|1413.4|1413.8|1412.6|216
1642740300000|2022-01-21 04:45:00|1414.1|1412.9|1414.1|1412.9|1414.4|1413.2|1414.1|1412.9|114
1642740600000|2022-01-21 04:50:00|1413.9|1412.7|1413.6|1412.4|1413.9|1412.7|1413.6|1412.4|24
1642740900000|2022-01-21 04:55:00|1413.7|1412.5|1413.9|1412.7|1413.9|1412.7|1413.7|1412.5|7
1642741200000|2022-01-21 05:00:00|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1413.9|1412.7|26
1642741500000|2022-01-21 05:05:00|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.1|1412.9|14
1642741800000|2022-01-21 05:10:00|1414.1|1412.9|1414.2|1413|1414.2|1413|1414.1|1412.9|19
1642742100000|2022-01-21 05:15:00|1414.4|1413.2|1414.1|1412.9|1414.4|1413.2|1414|1412.8|3
1642742400000|2022-01-21 05:20:00|1414|1412.8|1414.5|1413.3|1414.6|1413.4|1414|1412.8|7
1642742700000|2022-01-21 05:25:00|1414.4|1413.2|1414.1|1412.9|1414.5|1413.3|1414.1|1412.9|6
1642743000000|2022-01-21 05:30:00|1414.4|1413.2|1415.4|1414.2|1415.9|1414.7|1414.2|1413|107
1642743300000|2022-01-21 05:35:00|1415.5|1414.3|1416.9|1415.7|1417|1415.8|1415.5|1414.3|75
1642743600000|2022-01-21 05:40:00|1416.8|1415.6|1417.1|1415.9|1417.1|1415.9|1416.8|1415.6|30
1642743900000|2022-01-21 05:45:00|1417.3|1416.1|1418.6|1417.4|1418.9|1417.7|1417.3|1416.1|163
1642744200000|2022-01-21 05:50:00|1418.5|1417.3|1419|1417.8|1419.2|1418|1418.4|1417.2|150
1642744500000|2022-01-21 05:55:00|1419.1|1417.9|1419.1|1417.9|1419.4|1418.2|1418.8|1417.6|288
1642744800000|2022-01-21 06:00:00|1419|1417.8|1419.1|1417.9|1420.1|1418.9|1418.8|1417.6|217
1642745100000|2022-01-21 06:05:00|1419|1417.8|1419.6|1418.4|1420.2|1419|1418.9|1417.7|101
1642745400000|2022-01-21 06:10:00|1419.5|1418.3|1418.6|1417.4|1419.6|1418.4|1418.6|1417.4|60
1642745700000|2022-01-21 06:15:00|1418.5|1417.3|1419.8|1418.6|1419.9|1418.7|1418.1|1416.9|117
1642746000000|2022-01-21 06:20:00|1419.9|1418.7|1420.8|1419.6|1420.9|1419.7|1419.4|1418.2|161
1642746300000|2022-01-21 06:25:00|1420.9|1419.7|1422.2|1421|1423.3|1422.1|1420.6|1419.4|116
1642746600000|2022-01-21 06:30:00|1422.1|1420.9|1421.6|1420.4|1422.1|1420.9|1421.1|1419.9|48
1642746900000|2022-01-21 06:35:00|1421.4|1420.2|1421.5|1420.3|1421.9|1420.7|1421.1|1419.9|17
1642747200000|2022-01-21 06:40:00|1421.4|1420.2|1421.3|1420.1|1421.6|1420.4|1420.9|1419.7|51
1642747500000|2022-01-21 06:45:00|1421.4|1420.2|1421.1|1419.9|1422.1|1420.9|1421.1|1419.9|20
1642747800000|2022-01-21 06:50:00|1421.4|1420.2|1421.1|1419.9|1421.4|1420.2|1421.1|1419.9|21
1642748100000|2022-01-21 06:55:00|1420.6|1419.4|1420.6|1419.4|1420.8|1419.6|1420.4|1419.2|14
1642748400000|2022-01-21 07:00:00|1420.5|1419.3|1420.4|1419.2|1420.9|1419.7|1420.1|1418.9|24
1642748700000|2022-01-21 07:05:00|1420.5|1419.3|1421.4|1420.2|1421.8|1420.6|1420.4|1419.2|38
1642749000000|2022-01-21 07:10:00|1421.3|1420.1|1421.6|1420.4|1421.7|1420.5|1420.9|1419.7|83
1642749300000|2022-01-21 07:15:00|1421.7|1420.5|1420.3|1419.1|1422|1420.8|1420.2|1419|59
1642749600000|2022-01-21 07:20:00|1420.6|1419.4|1421|1419.8|1421|1419.8|1420.4|1419.2|35
1642749900000|2022-01-21 07:25:00|1420.8|1419.6|1421.7|1420.5|1421.7|1420.5|1420.5|1419.3|24
1642750200000|2022-01-21 07:30:00|1421.8|1420.6|1423.3|1422.1|1423.3|1422.1|1421.8|1420.6|117
1642750500000|2022-01-21 07:35:00|1423.2|1422|1422.6|1421.4|1423.2|1422|1422.5|1421.3|56
1642750800000|2022-01-21 07:40:00|1422.5|1421.3|1422.9|1421.7|1423.1|1421.9|1422.1|1420.9|75
1642751100000|2022-01-21 07:45:00|1422.8|1421.6|1423.9|1422.7|1424.1|1422.9|1422.3|1421.1|113
1642751400000|2022-01-21 07:50:00|1423.8|1422.6|1424|1422.8|1424.1|1422.9|1423.6|1422.4|47
1642751700000|2022-01-21 07:55:00|1424.1|1422.9|1424.5|1423.3|1424.5|1423.3|1423.4|1422.2|50
1642752000000|2022-01-21 08:00:00|1424.4|1423.2|1422.6|1421.4|1424.5|1423.3|1422.4|1421.2|69
1642752300000|2022-01-21 08:05:00|1422.4|1421.2|1422.1|1420.9|1423.1|1421.9|1422.1|1420.9|40
1642752600000|2022-01-21 08:10:00|1421.6|1420.4|1421|1419.8|1422.1|1420.9|1421|1419.8|33
1642752900000|2022-01-21 08:15:00|1420.9|1419.7|1420.6|1419.4|1421.3|1420.1|1420.2|1419|50
1642753200000|2022-01-21 08:20:00|1420.8|1419.6|1421.3|1420.1|1421.6|1420.4|1420.6|1419.4|33
1642753500000|2022-01-21 08:25:00|1421.5|1420.3|1421.3|1420.1|1421.9|1420.7|1420.6|1419.4|20
1642753800000|2022-01-21 08:30:00|1421.1|1419.9|1422|1420.8|1422.1|1420.9|1420.6|1419.4|21
1642754100000|2022-01-21 08:35:00|1422.1|1420.9|1422.5|1421.3|1422.5|1421.3|1421.9|1420.7|36
1642754400000|2022-01-21 08:40:00|1422.4|1421.2|1421.5|1420.3|1422.4|1421.2|1421.4|1420.2|47
1642754700000|2022-01-21 08:45:00|1421.6|1420.4|1422.5|1421.3|1422.5|1421.3|1421.6|1420.4|173
1642755000000|2022-01-21 08:50:00|1422.7|1421.5|1424.5|1423.3|1424.5|1423.3|1422.5|1421.3|47
1642755300000|2022-01-21 08:55:00|1424.7|1423.5|1424.4|1423.2|1424.7|1423.5|1424.3|1423.1|57
1642755600000|2022-01-21 09:00:00|1424.3|1423.1|1424.3|1423.1|1424.5|1423.3|1423.9|1422.7|55
1642755900000|2022-01-21 09:05:00|1424.4|1423.2|1423|1421.8|1424.9|1423.7|1422.8|1421.6|129
1642756200000|2022-01-21 09:10:00|1423.3|1422.1|1423.3|1422.1|1423.8|1422.6|1422.9|1421.7|105
1642756500000|2022-01-21 09:15:00|1423.5|1422.3|1424.1|1422.9|1424.6|1423.4|1423.5|1422.3|50
1642756800000|2022-01-21 09:20:00|1424|1422.8|1424.1|1422.9|1424.3|1423.1|1423.5|1422.3|98
1642757100000|2022-01-21 09:25:00|1424|1422.8|1423.6|1422.4|1424.1|1422.9|1423.1|1421.9|175
1642757400000|2022-01-21 09:30:00|1423.4|1422.2|1423.7|1422.5|1423.7|1422.5|1423.1|1421.9|33
1642757700000|2022-01-21 09:35:00|1423.5|1422.3|1422.8|1421.6|1423.5|1422.3|1422|1420.8|95
1642758000000|2022-01-21 09:40:00|1422.7|1421.5|1422.7|1421.5|1423.2|1422|1422.1|1420.9|44
1642758300000|2022-01-21 09:45:00|1422.5|1421.3|1423.2|1422|1423.2|1422|1422.2|1421|62
1642758600000|2022-01-21 09:50:00|1422.9|1421.7|1423.4|1422.2|1423.9|1422.7|1422.9|1421.7|29
1642758900000|2022-01-21 09:55:00|1423.7|1422.5|1423.8|1422.6|1424.2|1423|1423.5|1422.3|33
1642759200000|2022-01-21 10:00:00|1423.7|1422.5|1424.2|1423|1424.2|1423|1423.4|1422.2|39
1642759500000|2022-01-21 10:05:00|1424.5|1423.3|1424.8|1423.6|1425.6|1424.4|1424.5|1423.3|65
1642759800000|2022-01-21 10:10:00|1424.9|1423.7|1425.3|1424.1|1425.4|1424.2|1424.8|1423.6|45
1642760100000|2022-01-21 10:15:00|1425.4|1424.2|1425.6|1424.4|1426.2|1425|1425.4|1424.2|51
1642760400000|2022-01-21 10:20:00|1425.4|1424.2|1425.9|1424.7|1426.2|1425|1425.2|1424|74
1642760700000|2022-01-21 10:25:00|1426|1424.8|1425.9|1424.7|1426.2|1425|1425.7|1424.5|71
1642761000000|2022-01-21 10:30:00|1426|1424.8|1426.6|1425.4|1426.6|1425.4|1425.9|1424.7|66
1642761300000|2022-01-21 10:35:00|1426.4|1425.2|1426.2|1425|1426.4|1425.2|1425.9|1424.7|56
1642761600000|2022-01-21 10:40:00|1426.4|1425.2|1426.5|1425.3|1426.6|1425.4|1426.2|1425|23
1642761900000|2022-01-21 10:45:00|1426.7|1425.5|1426.8|1425.6|1427.2|1426|1426.2|1425|84
1642762200000|2022-01-21 10:50:00|1426.7|1425.5|1426.2|1425|1427|1425.8|1426.2|1425|37
1642762500000|2022-01-21 10:55:00|1426.3|1425.1|1427.4|1426.2|1427.7|1426.5|1426.3|1425.1|59
1642762800000|2022-01-21 11:00:00|1427.6|1426.4|1427.9|1426.7|1428.2|1427|1427.6|1426.4|117
1642763100000|2022-01-21 11:05:00|1428|1426.8|1426.7|1425.5|1428|1426.8|1426.4|1425.2|155
1642763400000|2022-01-21 11:10:00|1426.6|1425.4|1426.3|1425.1|1426.7|1425.5|1425.9|1424.7|44
1642763700000|2022-01-21 11:15:00|1426.2|1425|1425.7|1424.5|1426.2|1425|1425.5|1424.3|55
1642764000000|2022-01-21 11:20:00|1425.6|1424.4|1425.2|1424|1425.7|1424.5|1424.9|1423.7|51
1642764300000|2022-01-21 11:25:00|1425.3|1424.1|1425.5|1424.3|1425.7|1424.5|1425.2|1424|29
1642764600000|2022-01-21 11:30:00|1425.6|1424.4|1425.2|1424|1425.7|1424.5|1424.8|1423.6|71
1642764900000|2022-01-21 11:35:00|1425|1423.8|1425.5|1424.3|1425.5|1424.3|1424.9|1423.7|21
1642765200000|2022-01-21 11:40:00|1425.6|1424.4|1425.5|1424.3|1426.2|1425|1425.4|1424.2|35
1642765500000|2022-01-21 11:45:00|1425.4|1424.2|1425.4|1424.2|1425.7|1424.5|1425|1423.8|35
1642765800000|2022-01-21 11:50:00|1425.8|1424.6|1425.9|1424.7|1426.3|1425.1|1425.5|1424.3|35
1642766100000|2022-01-21 11:55:00|1425.8|1424.6|1424.9|1423.7|1426.2|1425|1424.8|1423.6|261
1642766400000|2022-01-21 12:00:00|1424.7|1423.5|1423.9|1422.7|1424.9|1423.7|1423.9|1422.7|168
1642766700000|2022-01-21 12:05:00|1424|1422.8|1423.7|1422.5|1424.2|1423|1423.2|1422|146
1642767000000|2022-01-21 12:10:00|1423.6|1422.4|1422.7|1421.5|1423.7|1422.5|1422.4|1421.2|120
1642767300000|2022-01-21 12:15:00|1422.8|1421.6|1423.1|1421.9|1423.2|1422|1422.2|1421|79
1642767600000|2022-01-21 12:20:00|1422.7|1421.5|1422.7|1421.5|1423.2|1422|1422.7|1421.5|93
1642767900000|2022-01-21 12:25:00|1422.8|1421.6|1421.5|1420.3|1423.1|1421.9|1421.4|1420.2|204
1642768200000|2022-01-21 12:30:00|1421.6|1420.4|1422.4|1421.2|1422.5|1421.3|1421.5|1420.3|137
1642768500000|2022-01-21 12:35:00|1422.2|1421|1423.8|1422.6|1424.2|1423|1422.2|1421|82
1642768800000|2022-01-21 12:40:00|1423.9|1422.7|1424.2|1423|1424.6|1423.4|1423.9|1422.7|42
1642769100000|2022-01-21 12:45:00|1424.4|1423.2|1423.7|1422.5|1424.5|1423.3|1423.6|1422.4|69
1642769400000|2022-01-21 12:50:00|1423.6|1422.4|1423.1|1421.9|1423.8|1422.6|1423|1421.8|55
1642769700000|2022-01-21 12:55:00|1423.2|1422|1422.3|1421.1|1423.5|1422.3|1422.3|1421.1|80
1642770000000|2022-01-21 13:00:00|1422.5|1421.3|1422.4|1421.2|1422.9|1421.7|1422.1|1420.9|122
1642770300000|2022-01-21 13:05:00|1422.6|1421.4|1422.6|1421.4|1423.3|1422.1|1422.4|1421.2|86
1642770600000|2022-01-21 13:10:00|1422.8|1421.6|1422.7|1421.5|1423|1421.8|1422.1|1420.9|151
1642770900000|2022-01-21 13:15:00|1422.6|1421.4|1422.1|1420.9|1423|1421.8|1421.9|1420.7|65
1642771200000|2022-01-21 13:20:00|1421.9|1420.7|1421.8|1420.6|1422.4|1421.2|1421.4|1420.2|156
1642771500000|2022-01-21 13:25:00|1422|1420.8|1421.7|1420.5|1422.1|1420.9|1421.4|1420.2|170
1642771800000|2022-01-21 13:30:00|1421.8|1420.6|1422.3|1421.1|1422.3|1421.1|1421.6|1420.4|210
1642772100000|2022-01-21 13:35:00|1422.4|1421.2|1424.6|1423.4|1424.6|1423.4|1422.4|1421.2|326
1642772400000|2022-01-21 13:40:00|1424.9|1423.7|1423.2|1422|1425.1|1423.9|1422.5|1421.3|256
1642775400000|2022-01-21 14:30:00|1422.3|1421.1|1424.6|1423.4|1425.5|1424.3|1421.7|1420.5|2385
1642775700000|2022-01-21 14:35:00|1424.5|1423.3|1426.1|1424.9|1426.1|1424.9|1422.9|1421.7|904
1642776000000|2022-01-21 14:40:00|1425.8|1424.6|1426|1424.8|1427.7|1426.5|1425.5|1424.3|1114
1642776300000|2022-01-21 14:45:00|1425.9|1424.7|1429|1427.8|1430.2|1429|1424.8|1423.6|1605
1642776600000|2022-01-21 14:50:00|1429.4|1428.2|1428.3|1427.1|1429.9|1428.7|1427|1425.8|644
1642776900000|2022-01-21 14:55:00|1428.2|1427|1428.5|1427.3|1430|1428.8|1427.7|1426.5|625
1642777200000|2022-01-21 15:00:00|1428.4|1427.2|1426|1424.8|1428.5|1427.3|1424.6|1423.4|1120
1642777500000|2022-01-21 15:05:00|1426.2|1425|1426.8|1425.6|1427.8|1426.6|1424.5|1423.3|1197
1642777800000|2022-01-21 15:10:00|1427|1425.8|1427.2|1426|1428|1426.8|1426.3|1425.1|571
1642778100000|2022-01-21 15:15:00|1426.9|1425.7|1426.2|1425|1427|1425.8|1425.5|1424.3|368
1642778400000|2022-01-21 15:20:00|1426.3|1425.1|1419.3|1418.1|1426.3|1425.1|1418.6|1417.4|1254
1642778700000|2022-01-21 15:25:00|1419.2|1418|1416.7|1415.5|1419.6|1418.4|1415.1|1413.9|1202
1642779000000|2022-01-21 15:30:00|1416.6|1415.4|1419.3|1418.1|1420.1|1418.9|1413.2|1412|1579
1642779300000|2022-01-21 15:35:00|1418.8|1417.6|1419.1|1417.9|1420.8|1419.6|1418.5|1417.3|646
1642779600000|2022-01-21 15:40:00|1418.6|1417.4|1420.2|1419|1420.6|1419.4|1418.1|1416.9|499
1642779900000|2022-01-21 15:45:00|1420.3|1419.1|1420.7|1419.5|1423.5|1422.3|1419.8|1418.6|1062
1642780200000|2022-01-21 15:50:00|1420.9|1419.7|1419|1417.8|1421.4|1420.2|1419|1417.8|400
1642780500000|2022-01-21 15:55:00|1418.9|1417.7|1417.5|1416.3|1419.4|1418.2|1416.2|1415|607
1642780800000|2022-01-21 16:00:00|1417.6|1416.4|1416.4|1415.2|1417.9|1416.7|1415.4|1414.2|519
1642781100000|2022-01-21 16:05:00|1416.6|1415.4|1417.8|1416.6|1418.1|1416.9|1416.2|1415|654
1642781400000|2022-01-21 16:10:00|1417.7|1416.5|1416.7|1415.5|1418.6|1417.4|1416.6|1415.4|411
1642781700000|2022-01-21 16:15:00|1416.6|1415.4|1419.3|1418.1|1419.3|1418.1|1416.6|1415.4|510
1642782000000|2022-01-21 16:20:00|1419.5|1418.3|1420.9|1419.7|1421|1419.8|1418.8|1417.6|401
1642782300000|2022-01-21 16:25:00|1420.4|1419.2|1418.9|1417.7|1420.8|1419.6|1418.7|1417.5|834
1642782600000|2022-01-21 16:30:00|1419|1417.8|1418.9|1417.7|1419.3|1418.1|1418|1416.8|286
1642782900000|2022-01-21 16:35:00|1418.8|1417.6|1417.1|1415.9|1419.7|1418.5|1416.7|1415.5|196
1642783200000|2022-01-21 16:40:00|1417.2|1416|1418.5|1417.3|1418.5|1417.3|1416.6|1415.4|237
1642783500000|2022-01-21 16:45:00|1418.4|1417.2|1414.7|1413.5|1418.4|1417.2|1414.7|1413.5|314
1642783800000|2022-01-21 16:50:00|1414.9|1413.7|1412.3|1411.1|1415.8|1414.6|1412.2|1411|1339
1642784100000|2022-01-21 16:55:00|1412.2|1411|1416|1414.8|1416|1414.8|1412.2|1411|476
1642784400000|2022-01-21 17:00:00|1415.7|1414.5|1415|1413.8|1416|1414.8|1415|1413.8|305
1642784700000|2022-01-21 17:05:00|1415.2|1414|1416.4|1415.2|1417|1415.8|1415.2|1414|394
1642785000000|2022-01-21 17:10:00|1416.5|1415.3|1416.5|1415.3|1418.4|1417.2|1416|1414.8|381
1642785300000|2022-01-21 17:15:00|1416.7|1415.5|1416.7|1415.5|1417.2|1416|1415.7|1414.5|441
1642785600000|2022-01-21 17:20:00|1417|1415.8|1417.4|1416.2|1418|1416.8|1416.2|1415|406
1642785900000|2022-01-21 17:25:00|1417.5|1416.3|1417.6|1416.4|1419.1|1417.9|1417.3|1416.1|370
1642786200000|2022-01-21 17:30:00|1417.5|1416.3|1418.3|1417.1|1418.3|1417.1|1417|1415.8|165
1642786500000|2022-01-21 17:35:00|1418.2|1417|1417.8|1416.6|1418.8|1417.6|1416.8|1415.6|157
1642786800000|2022-01-21 17:40:00|1417.7|1416.5|1418|1416.8|1418.6|1417.4|1417.4|1416.2|191
1642787100000|2022-01-21 17:45:00|1417.9|1416.7|1420.8|1419.6|1421.2|1420|1417.8|1416.6|741
1642787400000|2022-01-21 17:50:00|1421|1419.8|1421|1419.8|1422.9|1421.7|1420.7|1419.5|564
1642787700000|2022-01-21 17:55:00|1420.9|1419.7|1421.2|1420|1421.3|1420.1|1420.7|1419.5|305
1642788000000|2022-01-21 18:00:00|1421.3|1420.1|1419.8|1418.6|1421.5|1420.3|1419.7|1418.5|374
1642788300000|2022-01-21 18:05:00|1419.9|1418.7|1420.3|1419.1|1420.5|1419.3|1419.8|1418.6|149
1642788600000|2022-01-21 18:10:00|1420.7|1419.5|1421.8|1420.6|1422.8|1421.6|1420.4|1419.2|528
1642788900000|2022-01-21 18:15:00|1421.7|1420.5|1420.7|1419.5|1421.8|1420.6|1420.3|1419.1|457
1642789200000|2022-01-21 18:20:00|1420.4|1419.2|1420.4|1419.2|1420.8|1419.6|1419.6|1418.4|414
1642789500000|2022-01-21 18:25:00|1420.2|1419|1418.6|1417.4|1421.1|1419.9|1418.6|1417.4|409
1642789800000|2022-01-21 18:30:00|1418.7|1417.5|1420.6|1419.4|1421.1|1419.9|1418.6|1417.4|445
1642790100000|2022-01-21 18:35:00|1420.5|1419.3|1421.1|1419.9|1421.9|1420.7|1420.1|1418.9|524
1642790400000|2022-01-21 18:40:00|1421|1419.8|1420.6|1419.4|1421.7|1420.5|1420.1|1418.9|432
1642790700000|2022-01-21 18:45:00|1420.4|1419.2|1420.7|1419.5|1421.5|1420.3|1420.1|1418.9|764
1642791000000|2022-01-21 18:50:00|1420.8|1419.6|1420.5|1419.3|1422|1420.8|1420.2|1419|706
1642791300000|2022-01-21 18:55:00|1420.4|1419.2|1420.2|1419|1422.3|1421.1|1419.9|1418.7|652
1642791600000|2022-01-21 19:00:00|1420.4|1419.2|1419.1|1417.9|1420.7|1419.5|1418.9|1417.7|972
1642791900000|2022-01-21 19:05:00|1419|1417.8|1419.4|1418.2|1420.1|1418.9|1418.8|1417.6|494
1642792200000|2022-01-21 19:10:00|1419.3|1418.1|1418.4|1417.2|1419.7|1418.5|1418.2|1417|1943
1642792500000|2022-01-21 19:15:00|1418.5|1417.3|1420.1|1418.9|1420.5|1419.3|1418.3|1417.1|1100
1642986000000|2022-01-24 01:00:00|1421.6|1420.4|1423.5|1422.3|1428|1426.8|1421.5|1420.3|1815
1642986300000|2022-01-24 01:05:00|1423.7|1422.5|1419.4|1418.2|1423.9|1422.7|1419.1|1417.9|666
1642986600000|2022-01-24 01:10:00|1419.3|1418.1|1418.1|1416.9|1419.7|1418.5|1416.9|1415.7|323
1642986900000|2022-01-24 01:15:00|1418.2|1417|1420.5|1419.3|1420.5|1419.3|1418.1|1416.9|191
1642987200000|2022-01-24 01:20:00|1420.6|1419.4|1421.6|1420.4|1422.6|1421.4|1420.2|1419|275
1642987500000|2022-01-24 01:25:00|1421.8|1420.6|1421.3|1420.1|1421.9|1420.7|1420.3|1419.1|416
1642987800000|2022-01-24 01:30:00|1421.1|1419.9|1420.3|1419.1|1421.1|1419.9|1420.1|1418.9|128
1642988100000|2022-01-24 01:35:00|1420.6|1419.4|1419.8|1418.6|1420.6|1419.4|1419.6|1418.4|168
1642988400000|2022-01-24 01:40:00|1420|1418.8|1420.4|1419.2|1420.8|1419.6|1419.8|1418.6|143
1642988700000|2022-01-24 01:45:00|1420.8|1419.6|1421.6|1420.4|1422.1|1420.9|1419.8|1418.6|566
1642989000000|2022-01-24 01:50:00|1421.8|1420.6|1422.1|1420.9|1422.3|1421.1|1421.5|1420.3|243
1642989300000|2022-01-24 01:55:00|1422.3|1421.1|1424.3|1423.1|1424.8|1423.6|1422.3|1421.1|229
1642989600000|2022-01-24 02:00:00|1424.2|1423|1423.5|1422.3|1425.5|1424.3|1423.4|1422.2|361
1642989900000|2022-01-24 02:05:00|1423.3|1422.1|1423.1|1421.9|1423.5|1422.3|1422.8|1421.6|295
1642990200000|2022-01-24 02:10:00|1423.3|1422.1|1423.2|1422|1423.6|1422.4|1423|1421.8|62
1642990500000|2022-01-24 02:15:00|1423.3|1422.1|1423.7|1422.5|1423.7|1422.5|1423.2|1422|17
1642990800000|2022-01-24 02:20:00|1424.3|1423.1|1425.5|1424.3|1425.5|1424.3|1424.2|1423|123
1642991100000|2022-01-24 02:25:00|1425.2|1424|1425.2|1424|1425.8|1424.6|1425.2|1424|41
1642991400000|2022-01-24 02:30:00|1424.9|1423.7|1425.5|1424.3|1426.6|1425.4|1424.8|1423.6|144
1642991700000|2022-01-24 02:35:00|1425.7|1424.5|1426.7|1425.5|1427.3|1426.1|1425.4|1424.2|231
1642992000000|2022-01-24 02:40:00|1427|1425.8|1427.2|1426|1427.3|1426.1|1426.7|1425.5|80
1642992300000|2022-01-24 02:45:00|1427.1|1425.9|1425|1423.8|1427.1|1425.9|1424.9|1423.7|69
1642992600000|2022-01-24 02:50:00|1424.8|1423.6|1424.5|1423.3|1425.2|1424|1424.3|1423.1|26
1642992900000|2022-01-24 02:55:00|1424.6|1423.4|1424.4|1423.2|1424.7|1423.5|1424.3|1423.1|312
1642993200000|2022-01-24 03:00:00|1424.2|1423|1424.2|1423|1425.4|1424.2|1424|1422.8|537
1642993500000|2022-01-24 03:05:00|1424|1422.8|1424.4|1423.2|1425.4|1424.2|1424|1422.8|340
1642993800000|2022-01-24 03:10:00|1424.3|1423.1|1423.5|1422.3|1424.3|1423.1|1423.5|1422.3|107
1642994100000|2022-01-24 03:15:00|1423.7|1422.5|1422.7|1421.5|1424.2|1423|1422.7|1421.5|144
1642994400000|2022-01-24 03:20:00|1422.9|1421.7|1422|1420.8|1423.2|1422|1421.4|1420.2|114
1642994700000|2022-01-24 03:25:00|1421.9|1420.7|1421.9|1420.7|1423|1421.8|1421.8|1420.6|165
1642995000000|2022-01-24 03:30:00|1422|1420.8|1422.2|1421|1422.2|1421|1421.5|1420.3|76
1642995300000|2022-01-24 03:35:00|1422.1|1420.9|1422.7|1421.5|1422.8|1421.6|1422|1420.8|18
1642995600000|2022-01-24 03:40:00|1422.9|1421.7|1423|1421.8|1423.2|1422|1422.9|1421.7|7
1642995900000|2022-01-24 03:45:00|1423.1|1421.9|1423|1421.8|1423.3|1422.1|1422.5|1421.3|20
1642996200000|2022-01-24 03:50:00|1423.3|1422.1|1423|1421.8|1423.5|1422.3|1423|1421.8|11
1642996500000|2022-01-24 03:55:00|1422.9|1421.7|1422.7|1421.5|1423.1|1421.9|1422.7|1421.5|157
1642996800000|2022-01-24 04:00:00|1422.8|1421.6|1423|1421.8|1423|1421.8|1422.7|1421.5|9
1642997100000|2022-01-24 04:05:00|1422.9|1421.7|1422.9|1421.7|1423.2|1422|1422.7|1421.5|16
1642997400000|2022-01-24 04:10:00|1423|1421.8|1423.2|1422|1423.3|1422.1|1423|1421.8|5
1642997700000|2022-01-24 04:15:00|1423|1421.8|1422.8|1421.6|1423.3|1422.1|1422.8|1421.6|11
1642998000000|2022-01-24 04:20:00|1422.7|1421.5|1422.4|1421.2|1422.7|1421.5|1422.4|1421.2|17
1642998300000|2022-01-24 04:25:00|1422.5|1421.3|1422.9|1421.7|1423|1421.8|1422.5|1421.3|19
1642998600000|2022-01-24 04:30:00|1423|1421.8|1423|1421.8|1423.2|1422|1422.9|1421.7|6
1642998900000|2022-01-24 04:35:00|1423.1|1421.9|1423.2|1422|1423.2|1422|1423|1421.8|3
1642999200000|2022-01-24 04:40:00|1423|1421.8|1423|1421.8|1423|1421.8|1422.9|1421.7|5
1642999500000|2022-01-24 04:45:00|1422.9|1421.7|1422.9|1421.7|1423|1421.8|1422.8|1421.6|7
1642999800000|2022-01-24 04:50:00|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|1
1643000100000|2022-01-24 04:55:00|1423.1|1421.9|1423|1421.8|1423.2|1422|1422.8|1421.6|5
1643000400000|2022-01-24 05:00:00|1422.8|1421.6|1422.9|1421.7|1423.5|1422.3|1422.8|1421.6|139
1643000700000|2022-01-24 05:05:00|1422.8|1421.6|1422.7|1421.5|1423|1421.8|1422.7|1421.5|24
1643001000000|2022-01-24 05:10:00|1422.8|1421.6|1422.3|1421.1|1422.8|1421.6|1422.3|1421.1|22
1643001300000|2022-01-24 05:15:00|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|24
1643001600000|2022-01-24 05:20:00|||||||||6
1643001900000|2022-01-24 05:25:00|1422.4|1421.2|1422.7|1421.5|1422.7|1421.5|1422.4|1421.2|10
1643002200000|2022-01-24 05:30:00|1422.6|1421.4|1423.5|1422.3|1424.1|1422.9|1422.5|1421.3|130
1643002500000|2022-01-24 05:35:00|1423.3|1422.1|1422.5|1421.3|1423.3|1422.1|1421.9|1420.7|124
1643002800000|2022-01-24 05:40:00|1422.7|1421.5|1422.7|1421.5|1422.9|1421.7|1421.7|1420.5|216
1643003100000|2022-01-24 05:45:00|1422.8|1421.6|1424|1422.8|1424.2|1423|1422.6|1421.4|151
1643003400000|2022-01-24 05:50:00|1424.2|1423|1424.7|1423.5|1425.2|1424|1424.2|1423|60
1643003700000|2022-01-24 05:55:00|1424.5|1423.3|1425.7|1424.5|1425.9|1424.7|1424.5|1423.3|37
1643004000000|2022-01-24 06:00:00|1425.8|1424.6|1423.7|1422.5|1425.9|1424.7|1423.5|1422.3|106
1643004300000|2022-01-24 06:05:00|1423.5|1422.3|1423.2|1422|1423.9|1422.7|1422.2|1421|183
1643004600000|2022-01-24 06:10:00|1423.1|1421.9|1422.9|1421.7|1423.3|1422.1|1422.2|1421|85
1643004900000|2022-01-24 06:15:00|1422.7|1421.5|1421.2|1420|1422.9|1421.7|1421.2|1420|49
1643005200000|2022-01-24 06:20:00|1421|1419.8|1420.2|1419|1421|1419.8|1420.2|1419|54
1643005500000|2022-01-24 06:25:00|1420.3|1419.1|1420.9|1419.7|1421.2|1420|1420.2|1419|71
1643005800000|2022-01-24 06:30:00|1420.7|1419.5|1420.7|1419.5|1421|1419.8|1420.3|1419.1|65
1643006100000|2022-01-24 06:35:00|1421|1419.8|1421.1|1419.9|1421.4|1420.2|1420.7|1419.5|42
1643006400000|2022-01-24 06:40:00|1421|1419.8|1419.7|1418.5|1421|1419.8|1419.5|1418.3|158
1643006700000|2022-01-24 06:45:00|1419.9|1418.7|1419.2|1418|1419.9|1418.7|1418.9|1417.7|38
1643007000000|2022-01-24 06:50:00|1419|1417.8|1417.9|1416.7|1419|1417.8|1417.7|1416.5|129
1643007300000|2022-01-24 06:55:00|1418|1416.8|1418.2|1417|1418.9|1417.7|1417.9|1416.7|122
1643007600000|2022-01-24 07:00:00|1418.9|1417.7|1419.5|1418.3|1419.6|1418.4|1418.2|1417|63
1643007900000|2022-01-24 07:05:00|1419.2|1418|1419.8|1418.6|1420|1418.8|1419.2|1418|26
1643008200000|2022-01-24 07:10:00|1419.7|1418.5|1418.9|1417.7|1419.9|1418.7|1418.7|1417.5|79
1643008500000|2022-01-24 07:15:00|1418.7|1417.5|1418.9|1417.7|1419.1|1417.9|1418.7|1417.5|20
1643008800000|2022-01-24 07:20:00|1418.7|1417.5|1418.6|1417.4|1418.7|1417.5|1418.1|1416.9|26
1643009100000|2022-01-24 07:25:00|1418.5|1417.3|1419.7|1418.5|1419.7|1418.5|1418.5|1417.3|22
1643009400000|2022-01-24 07:30:00|1419.8|1418.6|1419.8|1418.6|1420.3|1419.1|1419.7|1418.5|26
1643009700000|2022-01-24 07:35:00|1419.7|1418.5|1420|1418.8|1420.4|1419.2|1419.6|1418.4|62
1643010000000|2022-01-24 07:40:00|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|4
1643010300000|2022-01-24 07:45:00|1420.2|1419|1419.7|1418.5|1420.2|1419|1419.6|1418.4|13
1643010600000|2022-01-24 07:50:00|1419.6|1418.4|1419.6|1418.4|1420|1418.8|1419.5|1418.3|155
1643010900000|2022-01-24 07:55:00|1419.7|1418.5|1420.1|1418.9|1420.2|1419|1419.5|1418.3|13
1643011200000|2022-01-24 08:00:00|1420|1418.8|1418.9|1417.7|1420.1|1418.9|1418.2|1417|64
1643011500000|2022-01-24 08:05:00|1418.8|1417.6|1419.3|1418.1|1419.4|1418.2|1418.3|1417.1|8
1643011800000|2022-01-24 08:10:00|1419.2|1418|1419.6|1418.4|1419.9|1418.7|1419.2|1418|15
1643012100000|2022-01-24 08:15:00|1419.5|1418.3|1418.9|1417.7|1419.5|1418.3|1418.7|1417.5|10
1643012400000|2022-01-24 08:20:00|1418.8|1417.6|1418.8|1417.6|1419.1|1417.9|1418.7|1417.5|78
1643012700000|2022-01-24 08:25:00|1418.9|1417.7|1419.6|1418.4|1419.8|1418.6|1418.9|1417.7|17
1643013000000|2022-01-24 08:30:00|1419.9|1418.7|1420.6|1419.4|1421.1|1419.9|1419.8|1418.6|17
1643013300000|2022-01-24 08:35:00|1420.4|1419.2|1420|1418.8|1420.8|1419.6|1419.9|1418.7|20
1643013600000|2022-01-24 08:40:00|1419.9|1418.7|1419.3|1418.1|1420.6|1419.4|1419.1|1417.9|41
1643013900000|2022-01-24 08:45:00|1419.1|1417.9|1419.6|1418.4|1420|1418.8|1419.1|1417.9|8
1643014200000|2022-01-24 08:50:00|1419.4|1418.2|1419.5|1418.3|1419.8|1418.6|1419.1|1417.9|19
1643014500000|2022-01-24 08:55:00|1419.4|1418.2|1418.4|1417.2|1419.4|1418.2|1417.8|1416.6|41
1643014800000|2022-01-24 09:00:00|1418.1|1416.9|1419.6|1418.4|1419.6|1418.4|1417.8|1416.6|50
1643015100000|2022-01-24 09:05:00|1419.4|1418.2|1419.3|1418.1|1419.8|1418.6|1418.7|1417.5|26
1643015400000|2022-01-24 09:10:00|1419.1|1417.9|1419|1417.8|1419.1|1417.9|1418|1416.8|23
1643015700000|2022-01-24 09:15:00|1418.8|1417.6|1418.8|1417.6|1419|1417.8|1418.3|1417.1|10
1643016000000|2022-01-24 09:20:00|1418.6|1417.4|1417.3|1416.1|1418.8|1417.6|1417.2|1416|49
1643016300000|2022-01-24 09:25:00|1417.4|1416.2|1418.5|1417.3|1419|1417.8|1417.4|1416.2|23
1643016600000|2022-01-24 09:30:00|1418.4|1417.2|1417.9|1416.7|1418.4|1417.2|1417.1|1415.9|68
1643016900000|2022-01-24 09:35:00|1418|1416.8|1417.7|1416.5|1418.4|1417.2|1417.5|1416.3|37
1643017200000|2022-01-24 09:40:00|1417.4|1416.2|1416.4|1415.2|1417.4|1416.2|1415.6|1414.4|85
1643017500000|2022-01-24 09:45:00|1416.2|1415|1417.5|1416.3|1417.6|1416.4|1416|1414.8|49
1643017800000|2022-01-24 09:50:00|1417.6|1416.4|1417.7|1416.5|1418.1|1416.9|1417.6|1416.4|58
1643018100000|2022-01-24 09:55:00|1417.8|1416.6|1417.5|1416.3|1418|1416.8|1417.2|1416|19
1643018400000|2022-01-24 10:00:00|1417.3|1416.1|1417.3|1416.1|1418.1|1416.9|1417.2|1416|17
1643018700000|2022-01-24 10:05:00|1417.2|1416|1416.5|1415.3|1417.4|1416.2|1416.1|1414.9|59
1643019000000|2022-01-24 10:10:00|1416.2|1415|1416.8|1415.6|1416.9|1415.7|1415.6|1414.4|36
1643019300000|2022-01-24 10:15:00|1416.9|1415.7|1416.1|1414.9|1417.1|1415.9|1415.9|1414.7|35
1643019600000|2022-01-24 10:20:00|1416|1414.8|1415|1413.8|1416.7|1415.5|1414.9|1413.7|69
1643019900000|2022-01-24 10:25:00|1415.6|1414.4|1416.4|1415.2|1416.7|1415.5|1415.6|1414.4|61
1643020200000|2022-01-24 10:30:00|1416.1|1414.9|1415.7|1414.5|1416.6|1415.4|1415.5|1414.3|50
1643020500000|2022-01-24 10:35:00|1415.8|1414.6|1414|1412.8|1415.8|1414.6|1413.6|1412.4|98
1643020800000|2022-01-24 10:40:00|1413.6|1412.4|1411.8|1410.6|1414|1412.8|1411.1|1409.9|174
1643021100000|2022-01-24 10:45:00|1411.6|1410.4|1412.1|1410.9|1412.6|1411.4|1411.5|1410.3|68
1643021400000|2022-01-24 10:50:00|1412|1410.8|1412|1410.8|1412.7|1411.5|1411.1|1409.9|84
1643021700000|2022-01-24 10:55:00|1411.9|1410.7|1413|1411.8|1413|1411.8|1411.7|1410.5|36
1643022000000|2022-01-24 11:00:00|1412.9|1411.7|1413.1|1411.9|1413.5|1412.3|1412.9|1411.7|79
1643022300000|2022-01-24 11:05:00|1413|1411.8|1413.3|1412.1|1413.4|1412.2|1412.4|1411.2|75
1643022600000|2022-01-24 11:10:00|1413.4|1412.2|1414.1|1412.9|1414.1|1412.9|1413.4|1412.2|14
1643022900000|2022-01-24 11:15:00|1414.5|1413.3|1414|1412.8|1414.5|1413.3|1413.5|1412.3|37
1643023200000|2022-01-24 11:20:00|1414.1|1412.9|1414.5|1413.3|1414.9|1413.7|1413.9|1412.7|173
1643023500000|2022-01-24 11:25:00|1414.6|1413.4|1413.1|1411.9|1414.9|1413.7|1412.6|1411.4|89
1643023800000|2022-01-24 11:30:00|1413.4|1412.2|1412.6|1411.4|1413.6|1412.4|1411.8|1410.6|365
1643024100000|2022-01-24 11:35:00|1412.8|1411.6|1413.1|1411.9|1413.2|1412|1412.4|1411.2|84
1643024400000|2022-01-24 11:40:00|1413.5|1412.3|1413.8|1412.6|1414.1|1412.9|1413.3|1412.1|36
1643024700000|2022-01-24 11:45:00|1413.6|1412.4|1414.3|1413.1|1414.4|1413.2|1413.5|1412.3|42
1643025000000|2022-01-24 11:50:00|1414.1|1412.9|1415.3|1414.1|1415.7|1414.5|1414.1|1412.9|44
1643025300000|2022-01-24 11:55:00|1415.4|1414.2|1414.9|1413.7|1415.7|1414.5|1414.4|1413.2|39
1643025600000|2022-01-24 12:00:00|1415|1413.8|1414.2|1413|1415.2|1414|1413.4|1412.2|145
1643025900000|2022-01-24 12:05:00|1414.3|1413.1|1412.9|1411.7|1414.3|1413.1|1412.4|1411.2|160
1643026200000|2022-01-24 12:10:00|1413.2|1412|1413.5|1412.3|1413.7|1412.5|1412.2|1411|74
1643026500000|2022-01-24 12:15:00|1413.7|1412.5|1414|1412.8|1414.3|1413.1|1413.7|1412.5|20
1643026800000|2022-01-24 12:20:00|1413.9|1412.7|1413.7|1412.5|1414|1412.8|1412.9|1411.7|34
1643027100000|2022-01-24 12:25:00|1413.5|1412.3|1413.8|1412.6|1414.2|1413|1413.5|1412.3|45
1643027400000|2022-01-24 12:30:00|1413.9|1412.7|1413|1411.8|1414.3|1413.1|1413|1411.8|55
1643027700000|2022-01-24 12:35:00|1412.8|1411.6|1413.5|1412.3|1413.9|1412.7|1412.8|1411.6|20
1643028000000|2022-01-24 12:40:00|1413.6|1412.4|1412.5|1411.3|1413.6|1412.4|1412.5|1411.3|21
1643028300000|2022-01-24 12:45:00|1412.6|1411.4|1413|1411.8|1413.5|1412.3|1411.7|1410.5|198
1643028600000|2022-01-24 12:50:00|1412.9|1411.7|1413.8|1412.6|1414.2|1413|1412|1410.8|261
1643028900000|2022-01-24 12:55:00|1414.2|1413|1413.6|1412.4|1414.2|1413|1412.7|1411.5|242
1643029200000|2022-01-24 13:00:00|1413.5|1412.3|1411.5|1410.3|1413.7|1412.5|1411.3|1410.1|123
1643029500000|2022-01-24 13:05:00|1411.3|1410.1|1413.7|1412.5|1413.9|1412.7|1411.3|1410.1|205
1643029800000|2022-01-24 13:10:00|1413.3|1412.1|1413.4|1412.2|1413.7|1412.5|1412.8|1411.6|92
1643030100000|2022-01-24 13:15:00|1413.3|1412.1|1411.2|1410|1413.3|1412.1|1410.9|1409.7|232
1643030400000|2022-01-24 13:20:00|1411.1|1409.9|1409|1407.8|1411.2|1410|1408.9|1407.7|398
1643030700000|2022-01-24 13:25:00|1409.3|1408.1|1409.3|1408.1|1409.8|1408.6|1408.5|1407.3|226
1643031000000|2022-01-24 13:30:00|1409.4|1408.2|1407.8|1406.6|1409.9|1408.7|1407.5|1406.3|133
1643031300000|2022-01-24 13:35:00|1408.2|1407|1406.8|1405.6|1408.2|1407|1406.5|1405.3|298
1643031600000|2022-01-24 13:40:00|1407.3|1406.1|1406.1|1404.9|1407.5|1406.3|1406|1404.8|263
1643034600000|2022-01-24 14:30:00|1404.5|1403.3|1406.2|1405|1406.7|1405.5|1401|1399.8|3491
1643034900000|2022-01-24 14:35:00|1406|1404.8|1409.8|1408.6|1409.8|1408.6|1405.7|1404.5|1455
1643035200000|2022-01-24 14:40:00|1410|1408.8|1406.8|1405.6|1410.5|1409.3|1406.5|1405.3|931
1643035500000|2022-01-24 14:45:00|1407|1405.8|1400|1398.8|1407|1405.8|1398.4|1397.2|1763
1643035800000|2022-01-24 14:50:00|1399.9|1398.7|1399.7|1398.5|1400.9|1399.7|1397.5|1396.3|1850
1643036100000|2022-01-24 14:55:00|1399.4|1398.2|1400.6|1399.4|1402|1400.8|1399.1|1397.9|2733
1643036400000|2022-01-24 15:00:00|1400.7|1399.5|1399.2|1398|1402.6|1401.4|1398.6|1397.4|1171
1643036700000|2022-01-24 15:05:00|1398.9|1397.7|1395.9|1394.7|1398.9|1397.7|1395.3|1394.1|1217
1643037000000|2022-01-24 15:10:00|1395.8|1394.6|1398|1396.8|1398.2|1397|1395.7|1394.5|1853
1643037300000|2022-01-24 15:15:00|1398.8|1397.6|1399.9|1398.7|1400.6|1399.4|1398.5|1397.3|1110
1643037600000|2022-01-24 15:20:00|1400.2|1399|1402.7|1401.5|1402.7|1401.5|1399.4|1398.2|578
1643037900000|2022-01-24 15:25:00|1403.1|1401.9|1406|1404.8|1406|1404.8|1403.1|1401.9|3376
1643038200000|2022-01-24 15:30:00|1402.7|1401.5|1405.6|1404.4|1407|1405.8|1402.7|1401.5|5609
1643038500000|2022-01-24 15:35:00|1405.4|1404.2|1407.7|1406.5|1409.6|1408.4|1405.4|1404.2|1460
1643038800000|2022-01-24 15:40:00|1407.6|1406.4|1407.9|1406.7|1408.5|1407.3|1406.4|1405.2|482
1643039100000|2022-01-24 15:45:00|1407.8|1406.6|1408.9|1407.7|1410.8|1409.6|1407.7|1406.5|1115
1643039400000|2022-01-24 15:50:00|1409.1|1407.9|1408.2|1407|1409.1|1407.9|1407.8|1406.6|75
1643039700000|2022-01-24 15:55:00|1408.1|1406.9|1406.9|1405.7|1408.1|1406.9|1405.4|1404.2|2431
1643040000000|2022-01-24 16:00:00|1406.8|1405.6|1402.3|1401.1|1407.1|1405.9|1402.3|1401.1|774
1643040300000|2022-01-24 16:05:00|1402.1|1400.9|1400.7|1399.5|1402.5|1401.3|1400.4|1399.2|854
1643040600000|2022-01-24 16:10:00|1400.5|1399.3|1400.7|1399.5|1401.4|1400.2|1400.1|1398.9|533
1643040900000|2022-01-24 16:15:00|1400.6|1399.4|1401.9|1400.7|1402|1400.8|1399.7|1398.5|235
1643041200000|2022-01-24 16:20:00|1401.8|1400.6|1402.9|1401.7|1403.2|1402|1401.7|1400.5|565
1643041500000|2022-01-24 16:25:00|1403|1401.8|1401.2|1400|1403.2|1402|1400.7|1399.5|258
1643041800000|2022-01-24 16:30:00|1401.1|1399.9|1402|1400.8|1403.1|1401.9|1401.1|1399.9|390
1643042100000|2022-01-24 16:35:00|1401.8|1400.6|1398.3|1397.1|1402.3|1401.1|1398.2|1397|701
1643042400000|2022-01-24 16:40:00|1398.2|1397|1398.1|1396.9|1398.4|1397.2|1397.6|1396.4|674
1643042700000|2022-01-24 16:45:00|1398.3|1397.1|1388.6|1387.4|1399.6|1398.4|1386.9|1385.7|2531
1643043000000|2022-01-24 16:50:00|1388.7|1387.5|1395.4|1394.2|1395.9|1394.7|1388.6|1387.4|1498
1643043300000|2022-01-24 16:55:00|1395.7|1394.5|1394.2|1393|1396.4|1395.2|1393.6|1392.4|540
1643043600000|2022-01-24 17:00:00|1393.9|1392.7|1392.9|1391.7|1395|1393.8|1392.4|1391.2|499
1643043900000|2022-01-24 17:05:00|1393|1391.8|1392.7|1391.5|1394.4|1393.2|1392.7|1391.5|430
1643044200000|2022-01-24 17:10:00|1392.9|1391.7|1393.7|1392.5|1394.9|1393.7|1392.8|1391.6|398
1643044500000|2022-01-24 17:15:00|1393.9|1392.7|1391.4|1390.2|1393.9|1392.7|1391.4|1390.2|528
1643044800000|2022-01-24 17:20:00|1391.6|1390.4|1394.9|1393.7|1396.1|1394.9|1391.2|1390|431
1643045100000|2022-01-24 17:25:00|1395.1|1393.9|1397.2|1396|1398.1|1396.9|1394.2|1393|404
1643045400000|2022-01-24 17:30:00|1397.1|1395.9|1398.4|1397.2|1398.7|1397.5|1396.4|1395.2|422
1643045700000|2022-01-24 17:35:00|1398.2|1397|1397.9|1396.7|1398.2|1397|1396.9|1395.7|283
1643046000000|2022-01-24 17:40:00|1397.7|1396.5|1399.9|1398.7|1399.9|1398.7|1397.7|1396.5|437
1643046300000|2022-01-24 17:45:00|1400|1398.8|1401.4|1400.2|1402.2|1401|1399.9|1398.7|530
1643046600000|2022-01-24 17:50:00|1401.3|1400.1|1400.9|1399.7|1402.1|1400.9|1400.6|1399.4|456
1643046900000|2022-01-24 17:55:00|1400.7|1399.5|1402.6|1401.4|1402.6|1401.4|1400.2|1399|390
1643047200000|2022-01-24 18:00:00|1402.8|1401.6|1404.3|1403.1|1404.7|1403.5|1402.6|1401.4|536
1643047500000|2022-01-24 18:05:00|1404.4|1403.2|1404.3|1403.1|1404.8|1403.6|1403.8|1402.6|369
1643047800000|2022-01-24 18:10:00|1404.1|1402.9|1404.8|1403.6|1405.3|1404.1|1403.6|1402.4|363
1643048100000|2022-01-24 18:15:00|1404.9|1403.7|1405.1|1403.9|1405.8|1404.6|1404.3|1403.1|457
1643048400000|2022-01-24 18:20:00|1405|1403.8|1403.6|1402.4|1405.3|1404.1|1403.6|1402.4|465
1643048700000|2022-01-24 18:25:00|1404|1402.8|1403.1|1401.9|1404.6|1403.4|1403.1|1401.9|517
1643049000000|2022-01-24 18:30:00|1402.9|1401.7|1405.1|1403.9|1406.3|1405.1|1402.8|1401.6|757
1643049300000|2022-01-24 18:35:00|1405.6|1404.4|1405.9|1404.7|1405.9|1404.7|1405.1|1403.9|273
1643049600000|2022-01-24 18:40:00|1405.8|1404.6|1405.9|1404.7|1406.6|1405.4|1404.9|1403.7|631
1643049900000|2022-01-24 18:45:00|1405.8|1404.6|1409.1|1407.9|1409.1|1407.9|1405.1|1403.9|970
1643050200000|2022-01-24 18:50:00|1408.9|1407.7|1407.4|1406.2|1409.1|1407.9|1407|1405.8|376
1643050500000|2022-01-24 18:55:00|1407.5|1406.3|1407.9|1406.7|1408.5|1407.3|1407.1|1405.9|280
1643050800000|2022-01-24 19:00:00|1408|1406.8|1408.4|1407.2|1409.3|1408.1|1407.7|1406.5|600
1643051100000|2022-01-24 19:05:00|1408.9|1407.7|1408.2|1407|1408.9|1407.7|1407.7|1406.5|527
1643051400000|2022-01-24 19:10:00|1408.1|1406.9|1407.5|1406.3|1408.4|1407.2|1404.9|1403.7|1680
1643051700000|2022-01-24 19:15:00|1407.2|1406|1407.2|1406|1407.9|1406.7|1405.6|1404.4|1863
1643072400000|2022-01-25 01:00:00|1408.8|1407.6|1405.7|1404.5|1408.8|1407.6|1405.3|1404.1|407
1643072700000|2022-01-25 01:05:00|1405.8|1404.6|1408.6|1407.4|1409.1|1407.9|1405.8|1404.6|275
1643073000000|2022-01-25 01:10:00|1408.8|1407.6|1408.6|1407.4|1409.3|1408.1|1408.5|1407.3|75
1643073300000|2022-01-25 01:15:00|1408.7|1407.5|1411.1|1409.9|1411.5|1410.3|1408.5|1407.3|143
1643073600000|2022-01-25 01:20:00|1411.3|1410.1|1410.2|1409|1411.3|1410.1|1409.5|1408.3|79
1643073900000|2022-01-25 01:25:00|1410.1|1408.9|1411.4|1410.2|1411.5|1410.3|1409.6|1408.4|86
1643074200000|2022-01-25 01:30:00|1411.3|1410.1|1410|1408.8|1411.3|1410.1|1409.6|1408.4|57
1643074500000|2022-01-25 01:35:00|1409.9|1408.7|1407.5|1406.3|1409.9|1408.7|1407.5|1406.3|52
1643074800000|2022-01-25 01:40:00|1407.8|1406.6|1407.1|1405.9|1407.8|1406.6|1406.6|1405.4|46
1643075100000|2022-01-25 01:45:00|1407|1405.8|1408.8|1407.6|1408.8|1407.6|1406.6|1405.4|37
1643075400000|2022-01-25 01:50:00|1409|1407.8|1407.5|1406.3|1409.6|1408.4|1407.1|1405.9|50
1643075700000|2022-01-25 01:55:00|1407.2|1406|1406.7|1405.5|1407.5|1406.3|1406.7|1405.5|28
1643076000000|2022-01-25 02:00:00|1406.5|1405.3|1406.7|1405.5|1407.6|1406.4|1406.5|1405.3|19
1643076300000|2022-01-25 02:05:00|1406.8|1405.6|1407.2|1406|1407.3|1406.1|1406.6|1405.4|34
1643076600000|2022-01-25 02:10:00|1407.1|1405.9|1407.7|1406.5|1408.1|1406.9|1407.1|1405.9|32
1643076900000|2022-01-25 02:15:00|1407.8|1406.6|1407.8|1406.6|1407.9|1406.7|1407.6|1406.4|13
1643077200000|2022-01-25 02:20:00|1407.7|1406.5|1407.7|1406.5|1408.2|1407|1407.5|1406.3|14
1643077500000|2022-01-25 02:25:00|1407.6|1406.4|1407.5|1406.3|1408.1|1406.9|1407.2|1406|140
1643077800000|2022-01-25 02:30:00|1407.4|1406.2|1408.9|1407.7|1409.4|1408.2|1407.2|1406|301
1643078100000|2022-01-25 02:35:00|1408.7|1407.5|1408.9|1407.7|1409.4|1408.2|1408.4|1407.2|224
1643078400000|2022-01-25 02:40:00|1408.7|1407.5|1408.6|1407.4|1409.4|1408.2|1408.5|1407.3|81
1643078700000|2022-01-25 02:45:00|1408.4|1407.2|1408.6|1407.4|1409.4|1408.2|1408.1|1406.9|254
1643079000000|2022-01-25 02:50:00|1408.5|1407.3|1408.9|1407.7|1408.9|1407.7|1408.4|1407.2|95
1643079300000|2022-01-25 02:55:00|1408.7|1407.5|1409.6|1408.4|1410.2|1409|1408.7|1407.5|170
1643079600000|2022-01-25 03:00:00|1409.4|1408.2|1409.2|1408|1409.9|1408.7|1408.4|1407.2|208
1643079900000|2022-01-25 03:05:00|1409.3|1408.1|1407.7|1406.5|1409.7|1408.5|1407.6|1406.4|177
1643080200000|2022-01-25 03:10:00|1407.6|1406.4|1406.6|1405.4|1409.4|1408.2|1406.6|1405.4|212
1643080500000|2022-01-25 03:15:00|1406.7|1405.5|1405.4|1404.2|1406.9|1405.7|1405|1403.8|81
1643080800000|2022-01-25 03:20:00|1405.6|1404.4|1406.1|1404.9|1406.4|1405.2|1405.6|1404.4|25
1643081100000|2022-01-25 03:25:00|1406|1404.8|1405.1|1403.9|1406|1404.8|1404.8|1403.6|24
1643081400000|2022-01-25 03:30:00|1405|1403.8|1403.7|1402.5|1405|1403.8|1403.1|1401.2|122
1643081700000|2022-01-25 03:35:00|1403.6|1402.4|1403.4|1402.2|1403.9|1402.7|1402.9|1401.7|77
1643082000000|2022-01-25 03:40:00|1403.5|1402.3|1403.9|1402.7|1403.9|1402.7|1402.3|1401.1|97
1643082300000|2022-01-25 03:45:00|1403.8|1402.6|1402.9|1401.7|1404.2|1403|1402.9|1401.7|109
1643082600000|2022-01-25 03:50:00|1402.5|1401.3|1402.4|1401.2|1403.1|1401.9|1401.7|1400.5|83
1643082900000|2022-01-25 03:55:00|1402.7|1401.5|1404.4|1403.2|1404.4|1403.2|1402.7|1401.5|58
1643083200000|2022-01-25 04:00:00|1404.2|1403|1404.7|1403.5|1404.9|1403.7|1403.6|1402.4|136
1643083500000|2022-01-25 04:05:00|1404.8|1403.6|1404.9|1403.7|1404.9|1403.7|1404.2|1403|29
1643083800000|2022-01-25 04:10:00|1405.4|1404.2|1405.4|1404.2|1405.7|1404.5|1405.1|1403.9|64
1643084100000|2022-01-25 04:15:00|1405.2|1404|1405.1|1403.9|1405.2|1404|1405|1403.8|18
1643084400000|2022-01-25 04:20:00|1405|1403.8|1404.4|1403.2|1405|1403.8|1404.4|1403.2|4
1643084700000|2022-01-25 04:25:00|1404.5|1403.3|1404.6|1403.4|1404.7|1403.5|1404.5|1403.3|5
1643085000000|2022-01-25 04:30:00|1404.5|1403.3|1403.9|1402.7|1404.7|1403.5|1403.9|1402.7|6
1643085300000|2022-01-25 04:35:00|1403.7|1402.5|1403.6|1402.4|1403.7|1402.5|1403.6|1402.4|8
1643085600000|2022-01-25 04:40:00|1403.7|1402.5|1403.9|1402.7|1404.2|1403|1403.6|1402.4|10
1643085900000|2022-01-25 04:45:00|1404.1|1402.9|1404.1|1402.9|1404.2|1403|1404.1|1402.9|0
1643086200000|2022-01-25 04:50:00|1403.9|1402.7|1404|1402.8|1404.1|1402.9|1403.9|1402.7|7
1643086500000|2022-01-25 04:55:00|1404.1|1402.9|1404.4|1403.2|1404.6|1403.4|1404.1|1402.9|7
1643086800000|2022-01-25 05:00:00|1404|1402.8|1402.8|1401.6|1404.2|1403|1402.1|1400.9|81
1643087100000|2022-01-25 05:05:00|1402.9|1401.7|1403.3|1402.1|1403.4|1402.2|1402.8|1401.6|18
1643087400000|2022-01-25 05:10:00|1403.2|1402|1403.4|1402.2|1403.8|1402.6|1403.1|1401.9|13
1643087700000|2022-01-25 05:15:00|1403.6|1402.4|1403.6|1402.4|1403.6|1402.4|1403.5|1402.3|7
1643088000000|2022-01-25 05:20:00|1403.5|1402.3|1404.1|1402.9|1404.3|1403.1|1403.5|1402.3|10
1643088300000|2022-01-25 05:25:00|1403.9|1402.7|1404.5|1403.3|1404.7|1403.5|1403.8|1402.6|17
1643088600000|2022-01-25 05:30:00|1404.6|1403.4|1404.4|1403.2|1405.7|1404.5|1404.2|1403|36
1643088900000|2022-01-25 05:35:00|1404.6|1403.4|1403.9|1402.7|1404.6|1403.4|1403.6|1402.4|22
1643089200000|2022-01-25 05:40:00|1403.8|1402.6|1405.6|1404.4|1406|1404.8|1403.7|1402.5|25
1643089500000|2022-01-25 05:45:00|1405.7|1404.5|1404.6|1403.4|1405.7|1404.5|1404.6|1403.4|19
1643089800000|2022-01-25 05:50:00|1404.5|1403.3|1404.6|1403.4|1404.7|1403.5|1404.3|1403.1|4
1643090100000|2022-01-25 05:55:00|1404.7|1403.5|1405.4|1404.2|1405.5|1404.3|1404.5|1403.3|27
1643090400000|2022-01-25 06:00:00|1405.5|1404.3|1404.9|1403.7|1405.9|1404.7|1404.9|1403.7|28
1643090700000|2022-01-25 06:05:00|1405|1403.8|1404.6|1403.4|1405.9|1404.7|1404.6|1403.4|14
1643091000000|2022-01-25 06:10:00|1404.7|1403.5|1404.8|1403.6|1405.1|1403.9|1404.6|1403.4|14
1643091300000|2022-01-25 06:15:00|1404.7|1403.5|1405.4|1404.2|1405.8|1404.6|1404.6|1403.4|32
1643091600000|2022-01-25 06:20:00|1405.6|1404.4|1404.6|1403.4|1405.6|1404.4|1404.6|1403.4|7
1643091900000|2022-01-25 06:25:00|1404.7|1403.5|1405.4|1404.2|1405.6|1404.4|1404.7|1403.5|23
1643092200000|2022-01-25 06:30:00|1405.3|1404.1|1405.1|1403.9|1405.4|1404.2|1404.6|1403.4|32
1643092500000|2022-01-25 06:35:00|1404.9|1403.7|1405.6|1404.4|1405.8|1404.6|1404.9|1403.7|23
1643092800000|2022-01-25 06:40:00|1405.7|1404.5|1405.7|1404.5|1405.9|1404.7|1405.6|1404.4|20
1643093100000|2022-01-25 06:45:00|1405.8|1404.6|1406.9|1405.7|1406.9|1405.7|1405.6|1404.4|28
1643093400000|2022-01-25 06:50:00|1406.8|1405.6|1406.3|1405.1|1406.9|1405.7|1406.1|1404.9|17
1643093700000|2022-01-25 06:55:00|1406.2|1405|1405.9|1404.7|1406.4|1405.2|1405.6|1404.4|12
1643094000000|2022-01-25 07:00:00|1405.6|1404.4|1404.8|1403.6|1406.3|1405.1|1404.8|1403.6|46
1643094300000|2022-01-25 07:05:00|1404.9|1403.7|1403.5|1402.3|1404.9|1403.7|1403.3|1402.1|66
1643094600000|2022-01-25 07:10:00|1403.4|1402.2|1403.8|1402.6|1404.6|1403.4|1403.4|1402.2|43
1643094900000|2022-01-25 07:15:00|1403.6|1402.4|1403|1401.8|1403.9|1402.7|1402.8|1401.6|18
1643095200000|2022-01-25 07:20:00|1402.9|1401.7|1402.1|1400.9|1403.4|1402.2|1401.9|1400.7|40
1643095500000|2022-01-25 07:25:00|1402|1400.8|1403.1|1401.9|1403.1|1401.9|1401.8|1400.6|28
1643095800000|2022-01-25 07:30:00|1402.9|1401.7|1402.4|1401.2|1403.6|1402.4|1402.4|1401.2|21
1643096100000|2022-01-25 07:35:00|1402.3|1401.1|1402.6|1401.4|1403|1401.8|1402|1400.8|23
1643096400000|2022-01-25 07:40:00|1403.1|1401.9|1401.6|1400.4|1403.4|1402.2|1401.3|1400.1|66
1643096700000|2022-01-25 07:45:00|1401.5|1400.3|1402.3|1401.1|1402.4|1401.2|1401.1|1399.9|109
1643097000000|2022-01-25 07:50:00|1402.1|1400.9|1402.8|1401.6|1403.1|1401.9|1402.1|1400.9|38
1643097300000|2022-01-25 07:55:00|1402.9|1401.7|1403.3|1402.1|1403.3|1402.1|1402.9|1401.7|2
1643097600000|2022-01-25 08:00:00|1403.1|1401.9|1402|1400.8|1403.1|1401.9|1401.9|1400.7|10
1643097900000|2022-01-25 08:05:00|1401.8|1400.6|1402.1|1400.9|1402.3|1401.1|1400.8|1399.6|17
1643098200000|2022-01-25 08:10:00|1402.3|1401.1|1404|1402.8|1404|1402.8|1402.1|1400.9|35
1643098500000|2022-01-25 08:15:00|1403.9|1402.7|1403.3|1402.1|1404.1|1402.9|1402.6|1401.4|19
1643098800000|2022-01-25 08:20:00|1403.4|1402.2|1404|1402.8|1404|1402.8|1402.6|1401.4|55
1643099100000|2022-01-25 08:25:00|1404.1|1402.9|1403.4|1402.2|1404.4|1403.2|1403.1|1401.9|54
1643099400000|2022-01-25 08:30:00|1403.1|1401.9|1402.5|1401.3|1403.1|1401.9|1401.9|1400.7|63
1643099700000|2022-01-25 08:35:00|1402.4|1401.2|1403.2|1402|1403.4|1402.2|1402.1|1400.9|25
1643100000000|2022-01-25 08:40:00|1403.1|1401.9|1403.8|1402.6|1404|1402.8|1403.1|1401.9|9
1643100300000|2022-01-25 08:45:00|1403.6|1402.4|1403.4|1402.2|1403.6|1402.4|1402.8|1401.6|11
1643100600000|2022-01-25 08:50:00|1403.5|1402.3|1403.1|1401.9|1403.8|1402.6|1403|1401.8|30
1643100900000|2022-01-25 08:55:00|1403.3|1402.1|1402.8|1401.6|1403.3|1402.1|1402.6|1401.4|17
1643101200000|2022-01-25 09:00:00|1402.9|1401.7|1402.3|1401.1|1403.8|1402.6|1401.8|1400.6|47
1643101500000|2022-01-25 09:05:00|1402.2|1401|1404|1402.8|1404|1402.8|1402.2|1401|17
1643101800000|2022-01-25 09:10:00|1403.9|1402.7|1405.1|1403.9|1405.6|1404.4|1403.8|1402.6|34
1643102100000|2022-01-25 09:15:00|1405|1403.8|1406.3|1405.1|1406.3|1405.1|1405|1403.8|20
1643102400000|2022-01-25 09:20:00|1406.1|1404.9|1406.3|1405.1|1406.4|1405.2|1406.1|1404.9|77
1643102700000|2022-01-25 09:25:00|1406.2|1405|1406.3|1405.1|1406.3|1405.1|1405.6|1404.4|27
1643103000000|2022-01-25 09:30:00|1406.4|1405.2|1406.9|1405.7|1407.4|1406.2|1406.4|1405.2|74
1643103300000|2022-01-25 09:35:00|1407|1405.8|1408|1406.8|1408|1406.8|1406|1404.8|64
1643103600000|2022-01-25 09:40:00|1407.9|1406.7|1409|1407.8|1409.6|1408.4|1407.9|1406.7|113
1643103900000|2022-01-25 09:45:00|1409.1|1407.9|1409.6|1408.4|1409.6|1408.4|1409|1407.8|23
1643104200000|2022-01-25 09:50:00|1409.8|1408.6|1409.9|1408.7|1410.3|1409.1|1409.6|1408.4|69
1643104500000|2022-01-25 09:55:00|1409.8|1408.6|1411.6|1410.4|1411.6|1410.4|1409.8|1408.6|103
1643104800000|2022-01-25 10:00:00|1411.7|1410.5|1411.3|1410.1|1412.6|1411.4|1411.3|1410.1|63
1643105100000|2022-01-25 10:05:00|1411.1|1409.9|1413.1|1411.9|1413.1|1411.9|1411.1|1409.9|49
1643105400000|2022-01-25 10:10:00|1413.2|1412|1411.6|1410.4|1413.2|1412|1411.6|1410.4|27
1643105700000|2022-01-25 10:15:00|1411.7|1410.5|1411.1|1409.9|1411.9|1410.7|1410.5|1409.3|22
1643106000000|2022-01-25 10:20:00|1411|1409.8|1411.1|1409.9|1411.1|1409.9|1410.6|1409.4|15
1643106300000|2022-01-25 10:25:00|1410.8|1409.6|1410|1408.8|1410.8|1409.6|1409.9|1408.7|7
1643106600000|2022-01-25 10:30:00|1410.4|1409.2|1410.5|1409.3|1410.5|1409.3|1409.8|1408.6|16
1643106900000|2022-01-25 10:35:00|1410.3|1409.1|1409.6|1408.4|1410.5|1409.3|1409.3|1408.1|33
1643107200000|2022-01-25 10:40:00|1409.9|1408.7|1410|1408.8|1410.3|1409.1|1409.9|1408.7|13
1643107500000|2022-01-25 10:45:00|1409.8|1408.6|1410|1408.8|1410|1408.8|1409.5|1408.3|28
1643107800000|2022-01-25 10:50:00|1410.3|1409.1|1408.9|1407.7|1410.3|1409.1|1408.5|1407.3|43
1643108100000|2022-01-25 10:55:00|1408.8|1407.6|1409.3|1408.1|1409.8|1408.6|1408.5|1407.3|15
1643108400000|2022-01-25 11:00:00|1409.1|1407.9|1409.3|1408.1|1410|1408.8|1409|1407.8|21
1643108700000|2022-01-25 11:05:00|1409.2|1408|1408.3|1407.1|1409.2|1408|1407.8|1406.6|18
1643109000000|2022-01-25 11:10:00|1408.2|1407|1408.3|1407.1|1409|1407.8|1407.9|1406.7|17
1643109300000|2022-01-25 11:15:00|1408.4|1407.2|1408.2|1407|1408.8|1407.6|1407.7|1406.5|16
1643109600000|2022-01-25 11:20:00|1408.3|1407.1|1408.4|1407.2|1408.4|1407.2|1407.7|1406.5|32
1643109900000|2022-01-25 11:25:00|1408.8|1407.6|1408.7|1407.5|1409.2|1408|1408.7|1407.5|20
1643110200000|2022-01-25 11:30:00|1408.5|1407.3|1406.7|1405.5|1408.8|1407.6|1406|1404.8|205
1643110500000|2022-01-25 11:35:00|1406.8|1405.6|1405.3|1404.1|1406.8|1405.6|1404.6|1403.4|251
1643110800000|2022-01-25 11:40:00|1405.2|1404|1406.9|1405.7|1407.2|1406|1404.2|1403|259
1643111100000|2022-01-25 11:45:00|1406.8|1405.6|1406.9|1405.7|1408.2|1407|1406.4|1405.2|125
1643111400000|2022-01-25 11:50:00|1406.4|1405.2|1407.8|1406.6|1408.2|1407|1405.7|1404.5|207
1643111700000|2022-01-25 11:55:00|1407.4|1406.2|1408.5|1407.3|1409|1407.8|1407.4|1406.2|160
1643112000000|2022-01-25 12:00:00|1408.7|1407.5|1407.7|1406.5|1409.2|1408|1407.3|1406.1|88
1643112300000|2022-01-25 12:05:00|1407.8|1406.6|1406.3|1405.1|1408.4|1407.2|1406.2|1405|322
1643112600000|2022-01-25 12:10:00|1406.4|1405.2|1405.5|1404.3|1406.4|1405.2|1404.9|1403.7|368
1643112900000|2022-01-25 12:15:00|1405.1|1403.9|1404.3|1403.1|1405.1|1403.9|1403.7|1402.5|253
1643113200000|2022-01-25 12:20:00|1404.2|1403|1400.8|1399.6|1404.2|1403|1400.2|1399|341
1643113500000|2022-01-25 12:25:00|1401.3|1400.1|1399.4|1398.2|1401.5|1400.3|1398.2|1397|405
1643113800000|2022-01-25 12:30:00|1399.2|1398|1400.7|1399.5|1401.1|1399.9|1398.9|1397.7|424
1643114100000|2022-01-25 12:35:00|1400.6|1399.4|1403|1401.8|1403.3|1402.1|1400.5|1399.3|297
1643114400000|2022-01-25 12:40:00|1402.9|1401.7|1401.7|1400.5|1403|1401.8|1401.5|1400.3|184
1643114700000|2022-01-25 12:45:00|1401.8|1400.6|1401.8|1400.6|1402.5|1401.3|1400.5|1399.3|239
1643115000000|2022-01-25 12:50:00|1401.7|1400.5|1401.5|1400.3|1402.5|1401.3|1400.8|1399.6|368
1643115300000|2022-01-25 12:55:00|1401.2|1400|1402|1400.8|1402.1|1400.9|1400.8|1399.6|111
1643115600000|2022-01-25 13:00:00|1401.9|1400.7|1402.4|1401.2|1402.5|1401.3|1401.7|1400.5|78
1643115900000|2022-01-25 13:05:00|1402.2|1401|1402.1|1400.9|1402.3|1401.1|1401.4|1400.2|57
1643116200000|2022-01-25 13:10:00|1402|1400.8|1402.7|1401.5|1402.7|1401.5|1401.7|1400.5|52
1643116500000|2022-01-25 13:15:00|1402.8|1401.6|1405.3|1404.1|1405.3|1404.1|1402.8|1401.6|167
1643116800000|2022-01-25 13:20:00|1405.2|1404|1405.6|1404.4|1406.4|1405.2|1404.7|1403.5|153
1643117100000|2022-01-25 13:25:00|1405.5|1404.3|1406|1404.8|1406.1|1404.9|1404.9|1403.7|63
1643117400000|2022-01-25 13:30:00|1405.7|1404.5|1407.9|1406.7|1408.2|1407|1405.7|1404.5|158
1643117700000|2022-01-25 13:35:00|1408|1406.8|1408.4|1407.2|1408.5|1407.3|1406.9|1405.7|101
1643118000000|2022-01-25 13:40:00|1408.3|1407.1|1408.5|1407.3|1408.9|1407.7|1408|1406.8|99
1643121000000|2022-01-25 14:30:00|1408.2|1407|1406.9|1405.7|1408.4|1407.2|1404.1|1402.9|2074
1643121300000|2022-01-25 14:35:00|1407|1405.8|1404.3|1403.1|1407.6|1406.4|1403.1|1401.9|774
1643121600000|2022-01-25 14:40:00|1404|1402.8|1405.9|1404.7|1406.2|1405|1402.9|1401.7|1025
1643121900000|2022-01-25 14:45:00|1405.7|1404.5|1406.7|1405.5|1407.7|1406.5|1404.7|1403.5|678
1643122200000|2022-01-25 14:50:00|1406.5|1405.3|1405.7|1404.5|1409|1407.8|1405.7|1404.5|1206
1643122500000|2022-01-25 14:55:00|1405.9|1404.7|1404.8|1403.6|1407.5|1406.3|1403.9|1402.7|826
1643122800000|2022-01-25 15:00:00|1404.7|1403.5|1401.9|1400.7|1407.5|1406.3|1401.7|1400.5|515
1643123100000|2022-01-25 15:05:00|1401.8|1400.6|1400.8|1399.6|1402.9|1401.7|1400.5|1399.3|1452
1643123400000|2022-01-25 15:10:00|1400.6|1399.4|1402.8|1401.6|1403.5|1402.3|1399.3|1398.1|775
1643123700000|2022-01-25 15:15:00|1402.5|1401.3|1403.9|1402.7|1404.5|1403.3|1402.1|1400.9|954
1643124000000|2022-01-25 15:20:00|1404.1|1402.9|1405.7|1404.5|1406.2|1405|1403.4|1402.2|364
1643124300000|2022-01-25 15:25:00|1405.6|1404.4|1410.6|1409.4|1411.4|1410.2|1405.2|1404|1815
1643124600000|2022-01-25 15:30:00|1411.1|1409.9|1415.8|1414.6|1416.1|1414.9|1410.4|1409.2|1889
1643124900000|2022-01-25 15:35:00|1415.9|1414.7|1413.8|1412.6|1416.3|1415.1|1413.1|1411.9|985
1643125200000|2022-01-25 15:40:00|1413.9|1412.7|1415.2|1414|1415.6|1414.4|1412.7|1411.5|949
1643125500000|2022-01-25 15:45:00|1415.4|1414.2|1415.6|1414.4|1415.8|1414.6|1413.8|1412.6|844
1643125800000|2022-01-25 15:50:00|1415.3|1414.1|1411.8|1410.6|1416.7|1415.5|1411.8|1410.6|1043
1643126100000|2022-01-25 15:55:00|1411.7|1410.5|1410.4|1409.2|1412.4|1411.2|1410.2|1409|587
1643126400000|2022-01-25 16:00:00|1410.6|1409.4|1411.7|1410.5|1411.9|1410.7|1409.4|1408.2|418
1643126700000|2022-01-25 16:05:00|1411.5|1410.3|1409.9|1408.7|1412.2|1411|1409.4|1408.2|529
1643127000000|2022-01-25 16:10:00|1410|1408.8|1412.4|1411.2|1413.3|1412.1|1409.5|1408.3|735
1643127300000|2022-01-25 16:15:00|1412.3|1411.1|1410.7|1409.5|1413.6|1412.4|1410.2|1409|721
1643127600000|2022-01-25 16:20:00|1410.4|1409.2|1410.2|1409|1412.5|1411.3|1409.5|1408.3|814
1643127900000|2022-01-25 16:25:00|1409.9|1408.7|1411.4|1410.2|1411.4|1410.2|1409.9|1408.7|235
1643128200000|2022-01-25 16:30:00|1411.7|1410.5|1412.7|1411.5|1413.5|1412.3|1410.9|1409.7|396
1643128500000|2022-01-25 16:35:00|1412.6|1411.4|1413.4|1412.2|1414.4|1413.2|1411.9|1410.7|415
1643128800000|2022-01-25 16:40:00|1413.6|1412.4|1413.7|1412.5|1414|1412.8|1412|1410.8|615
1643129100000|2022-01-25 16:45:00|1413.9|1412.7|1415.2|1414|1416.9|1415.7|1413.9|1412.7|1182
1643129400000|2022-01-25 16:50:00|1415.4|1414.2|1416.2|1415|1417.7|1416.5|1415.2|1414|883
1643129700000|2022-01-25 16:55:00|1416.4|1415.2|1415.2|1414|1416.7|1415.5|1415.1|1413.9|489
1643130000000|2022-01-25 17:00:00|1415.3|1414.1|1414.4|1413.2|1415.7|1414.5|1413.7|1412.5|490
1643130300000|2022-01-25 17:05:00|1414.2|1413|1415.2|1414|1416.2|1415|1414.1|1412.9|301
1643130600000|2022-01-25 17:10:00|1415.4|1414.2|1416.7|1415.5|1417.6|1416.4|1415.2|1414|764
1643130900000|2022-01-25 17:15:00|1416.6|1415.4|1417.4|1416.2|1418.4|1417.2|1416.2|1415|477
1643131200000|2022-01-25 17:20:00|1417.2|1416|1413.6|1412.4|1417.4|1416.2|1413.6|1412.4|543
1643131500000|2022-01-25 17:25:00|1413.7|1412.5|1411.7|1410.5|1414.1|1412.9|1411.6|1410.4|2162
1643131800000|2022-01-25 17:30:00|1412|1410.8|1411|1409.8|1412.4|1411.2|1410.1|1408.9|808
1643132100000|2022-01-25 17:35:00|1411.1|1409.9|1412.9|1411.7|1413.1|1411.9|1410.1|1408.9|597
1643132400000|2022-01-25 17:40:00|1413.1|1411.9|1413.4|1412.2|1414.1|1412.9|1412.9|1411.7|356
1643132700000|2022-01-25 17:45:00|1413.6|1412.4|1414|1412.8|1414.4|1413.2|1413.4|1412.2|322
1643133000000|2022-01-25 17:50:00|1413.7|1412.5|1414.9|1413.7|1415.2|1414|1413|1411.8|623
1643133300000|2022-01-25 17:55:00|1414.8|1413.6|1413.2|1412|1414.8|1413.6|1413.2|1412|363
1643133600000|2022-01-25 18:00:00|1413.4|1412.2|1412|1410.8|1413.5|1412.3|1411.5|1410.3|857
1643133900000|2022-01-25 18:05:00|1412.1|1410.9|1413.1|1411.9|1413.2|1412|1411.4|1410.2|218
1643134200000|2022-01-25 18:10:00|1413.2|1412|1411.4|1410.2|1413.2|1412|1411.2|1410|223
1643134500000|2022-01-25 18:15:00|1411.2|1410|1411.9|1410.7|1412.7|1411.5|1411.2|1410|349
1643134800000|2022-01-25 18:20:00|1411.8|1410.6|1411.6|1410.4|1412.1|1410.9|1410.2|1409|691
1643135100000|2022-01-25 18:25:00|1411.7|1410.5|1412.3|1411.1|1412.9|1411.7|1411.7|1410.5|884
1643135400000|2022-01-25 18:30:00|1412.2|1411|1413.2|1412|1413.2|1412|1411.7|1410.5|181
1643135700000|2022-01-25 18:35:00|1413|1411.8|1412.7|1411.5|1413|1411.8|1411.9|1410.7|206
1643136000000|2022-01-25 18:40:00|1412.9|1411.7|1412.2|1411|1412.9|1411.7|1412.2|1411|230
1643136300000|2022-01-25 18:45:00|1412.4|1411.2|1413.2|1412|1413.2|1412|1412|1410.8|211
1643136600000|2022-01-25 18:50:00|1413.4|1412.2|1414.9|1413.7|1415|1413.8|1413|1411.8|620
1643136900000|2022-01-25 18:55:00|1414.7|1413.5|1414.4|1413.2|1414.9|1413.7|1413.7|1412.5|340
1643137200000|2022-01-25 19:00:00|1414.6|1413.4|1413.6|1412.4|1415.2|1414|1413.3|1412.1|534
1643137500000|2022-01-25 19:05:00|1413.7|1412.5|1412.4|1411.2|1414.4|1413.2|1412.2|1411|671
1643137800000|2022-01-25 19:10:00|1412.6|1411.4|1412.1|1410.9|1413.8|1412.6|1411.6|1410.4|1686
1643138100000|2022-01-25 19:15:00|1411.9|1410.7|1411.4|1410.2|1412.1|1410.9|1411.1|1409.9|545
1643158800000|2022-01-26 01:00:00|1408.4|1407.2|1408.2|1407|1410.5|1409.3|1407.5|1406.3|394
1643159100000|2022-01-26 01:05:00|1408.3|1407.1|1407.2|1406|1408.6|1407.4|1406.8|1405.6|174
1643159400000|2022-01-26 01:10:00|1407.1|1405.9|1406.1|1404.9|1408.8|1407.6|1405.7|1404.5|221
1643159700000|2022-01-26 01:15:00|1406.2|1405|1406.4|1405.2|1406.5|1405.3|1405.9|1404.7|103
1643160000000|2022-01-26 01:20:00|1406.3|1405.1|1403.4|1402.2|1406.4|1405.2|1403.4|1402.2|284
1643160300000|2022-01-26 01:25:00|1403.5|1402.3|1401.7|1400.5|1403.6|1402.4|1401.7|1400.5|527
1643160600000|2022-01-26 01:30:00|1401.6|1400.4|1399.8|1398.6|1401.7|1400.5|1398.9|1397.7|548
1643160900000|2022-01-26 01:35:00|1399.9|1398.7|1401.7|1400.5|1402.2|1401|1399.6|1398.4|256
1643161200000|2022-01-26 01:40:00|1402|1400.8|1401.9|1400.7|1402.3|1401.1|1401.7|1400.5|40
1643161500000|2022-01-26 01:45:00|1402|1400.8|1401.4|1400.2|1402.1|1400.9|1401.2|1400|64
1643161800000|2022-01-26 01:50:00|1401.5|1400.3|1402.2|1401|1402.9|1401.7|1401.4|1400.2|95
1643162100000|2022-01-26 01:55:00|1402.3|1401.1|1403.1|1401.9|1403.1|1401.9|1402.1|1400.9|53
1643162400000|2022-01-26 02:00:00|1403|1401.8|1405.2|1404|1405.7|1404.5|1403|1401.8|124
1643162700000|2022-01-26 02:05:00|1405.4|1404.2|1405.7|1404.5|1406.1|1404.9|1405.4|1404.2|44
1643163000000|2022-01-26 02:10:00|1405.6|1404.4|1406.6|1405.4|1406.7|1405.5|1405.6|1404.4|36
1643163300000|2022-01-26 02:15:00|1406.4|1405.2|1405.9|1404.7|1406.4|1405.2|1405.6|1404.4|40
1643163600000|2022-01-26 02:20:00|1405.6|1404.4|1405.9|1404.7|1406|1404.8|1405.3|1404.1|50
1643163900000|2022-01-26 02:25:00|1405.8|1404.6|1406.1|1404.9|1406.4|1405.2|1405.7|1404.5|6
1643164200000|2022-01-26 02:30:00|1405.9|1404.7|1407.4|1406.2|1407.4|1406.2|1405.7|1404.5|69
1643164500000|2022-01-26 02:35:00|1407.5|1406.3|1407.4|1406.2|1407.6|1406.4|1407.1|1405.9|52
1643164800000|2022-01-26 02:40:00|1407.3|1406.1|1406.4|1405.2|1407.3|1406.1|1405.9|1404.7|34
1643165100000|2022-01-26 02:45:00|1406.3|1405.1|1405.9|1404.7|1406.4|1405.2|1405.9|1404.7|24
1643165400000|2022-01-26 02:50:00|1405.8|1404.6|1405.7|1404.5|1405.9|1404.7|1405|1403.8|25
1643165700000|2022-01-26 02:55:00|1405.8|1404.6|1405.1|1403.9|1406|1404.8|1404.9|1403.7|27
1643166000000|2022-01-26 03:00:00|1405|1403.8|1404.2|1403|1405|1403.8|1403.9|1402.7|51
1643166300000|2022-01-26 03:05:00|1404.1|1402.9|1404.1|1402.9|1404.3|1403.1|1402.9|1401.7|137
1643166600000|2022-01-26 03:10:00|1403.8|1402.6|1402.8|1401.6|1403.8|1402.6|1402.4|1401.2|82
1643166900000|2022-01-26 03:15:00|1402.5|1401.3|1402.7|1401.5|1402.9|1401.7|1402.4|1401.2|35
1643167200000|2022-01-26 03:20:00|1402.6|1401.4|1404.1|1402.9|1404.2|1403|1402.6|1401.4|32
1643167500000|2022-01-26 03:25:00|1403.9|1402.7|1403.3|1402.1|1404.1|1402.9|1403.2|1402|14
1643167800000|2022-01-26 03:30:00|1403.4|1402.2|1403.6|1402.4|1403.7|1402.5|1403.3|1402.1|22
1643168100000|2022-01-26 03:35:00|1402.9|1401.7|1402.1|1400.9|1403.1|1401.9|1402|1400.8|30
1643168400000|2022-01-26 03:40:00|1401.8|1400.6|1401.6|1400.4|1401.8|1400.6|1401.1|1399.9|68
1643168700000|2022-01-26 03:45:00|1401.7|1400.5|1401.4|1400.2|1402.1|1400.9|1401.4|1400.2|65
1643169000000|2022-01-26 03:50:00|1401.3|1400.1|1402.4|1401.2|1402.4|1401.2|1401.3|1400.1|56
1643169300000|2022-01-26 03:55:00|1402.3|1401.1|1402.6|1401.4|1402.8|1401.6|1402.3|1401.1|32
1643169600000|2022-01-26 04:00:00|1402.4|1401.2|1402.2|1401|1402.4|1401.2|1402.2|1401|9
1643169900000|2022-01-26 04:05:00|1402.3|1401.1|1402.4|1401.2|1402.6|1401.4|1402.3|1401.1|6
1643170200000|2022-01-26 04:10:00|1402.6|1401.4|1401.8|1400.6|1402.9|1401.7|1401.7|1400.5|48
1643170500000|2022-01-26 04:15:00|1401.7|1400.5|1401.6|1400.4|1401.7|1400.5|1401.6|1400.4|8
1643170800000|2022-01-26 04:20:00|1401.8|1400.6|1400.4|1399.2|1401.9|1400.7|1400.4|1399.2|75
1643171100000|2022-01-26 04:25:00|1400.2|1399|1400.5|1399.3|1400.6|1399.4|1400.1|1398.9|34
1643171400000|2022-01-26 04:30:00|1400.6|1399.4|1400.6|1399.4|1400.9|1399.7|1400.6|1399.4|7
1643171700000|2022-01-26 04:35:00|1400.7|1399.5|1400.5|1399.3|1400.7|1399.5|1400.5|1399.3|8
1643172000000|2022-01-26 04:40:00|1400.6|1399.4|1400.6|1399.4|1400.9|1399.7|1400.6|1399.4|14
1643172300000|2022-01-26 04:45:00|1400.8|1399.6|1400.9|1399.7|1400.9|1399.7|1400.7|1399.5|16
1643172600000|2022-01-26 04:50:00|||||||||6
1643172900000|2022-01-26 04:55:00|1401|1399.8|1401.1|1399.9|1401.2|1400|1400.9|1399.7|16
1643173200000|2022-01-26 05:00:00|1401|1399.8|1401.5|1400.3|1401.6|1400.4|1400.9|1399.7|11
1643173500000|2022-01-26 05:05:00|1401.6|1400.4|1401.6|1400.4|1401.6|1400.4|1401.6|1400.4|6
1643173800000|2022-01-26 05:10:00|1401.7|1400.5|1401.6|1400.4|1401.7|1400.5|1401.6|1400.4|9
1643174100000|2022-01-26 05:15:00|1401.5|1400.3|1401.6|1400.4|1401.6|1400.4|1401.2|1400|21
1643174400000|2022-01-26 05:20:00|1401.5|1400.3|1401.5|1400.3|1401.5|1400.3|1401.4|1400.2|6
1643174700000|2022-01-26 05:25:00|1401.4|1400.2|1401.6|1400.4|1401.6|1400.4|1401.4|1400.2|4
1643175000000|2022-01-26 05:30:00|1401.4|1400.2|1402.8|1401.6|1402.8|1401.6|1401.1|1399.9|44
1643175300000|2022-01-26 05:35:00|1402.9|1401.7|1403.6|1402.4|1404|1402.8|1402.9|1401.7|50
1643175600000|2022-01-26 05:40:00|1403.9|1402.7|1403.3|1402.1|1403.9|1402.7|1403.3|1402.1|21
1643175900000|2022-01-26 05:45:00|1403.4|1402.2|1402.9|1401.7|1403.5|1402.3|1402.4|1401.2|45
1643176200000|2022-01-26 05:50:00|1402.8|1401.6|1403.1|1401.9|1403.4|1402.2|1402.2|1401|196
1643176500000|2022-01-26 05:55:00|1402.9|1401.7|1404.4|1403.2|1404.6|1403.4|1402.9|1401.7|148
1643176800000|2022-01-26 06:00:00|1404.3|1403.1|1403.9|1402.7|1404.4|1403.2|1403.6|1402.4|111
1643177100000|2022-01-26 06:05:00|1404|1402.8|1404.9|1403.7|1404.9|1403.7|1403.9|1402.7|48
1643177400000|2022-01-26 06:10:00|1404.8|1403.6|1405.6|1404.4|1405.6|1404.4|1404.5|1403.3|110
1643177700000|2022-01-26 06:15:00|1405.5|1404.3|1405.1|1403.9|1405.5|1404.3|1404.6|1403.4|17
1643178000000|2022-01-26 06:20:00|1405.3|1404.1|1405.6|1404.4|1405.6|1404.4|1405.1|1403.9|15
1643178300000|2022-01-26 06:25:00|1406.1|1404.9|1406.6|1405.4|1406.9|1405.7|1406.1|1404.9|206
1643178600000|2022-01-26 06:30:00|1406.8|1405.6|1406.5|1405.3|1407.1|1405.9|1406.1|1404.9|42
1643178900000|2022-01-26 06:35:00|1406.7|1405.5|1407.9|1406.7|1407.9|1406.7|1406.7|1405.5|108
1643179200000|2022-01-26 06:40:00|1408|1406.8|1408.1|1406.9|1408.4|1407.2|1407.8|1406.6|61
1643179500000|2022-01-26 06:45:00|1408.2|1407|1407.6|1406.4|1408.3|1407.1|1407.2|1406|43
1643179800000|2022-01-26 06:50:00|1407.4|1406.2|1406.9|1405.7|1407.9|1406.7|1406.6|1405.4|38
1643180100000|2022-01-26 06:55:00|1406.8|1405.6|1406.9|1405.7|1407.1|1405.9|1406.6|1405.4|22
1643180400000|2022-01-26 07:00:00|1407.1|1405.9|1407.5|1406.3|1407.6|1406.4|1406.9|1405.7|118
1643180700000|2022-01-26 07:05:00|1407.6|1406.4|1407.4|1406.2|1407.6|1406.4|1407.1|1405.9|42
1643181000000|2022-01-26 07:10:00|1407.5|1406.3|1408|1406.8|1408|1406.8|1407.1|1405.9|25
1643181300000|2022-01-26 07:15:00|1407.9|1406.7|1407.6|1406.4|1407.9|1406.7|1407.3|1406.1|15
1643181600000|2022-01-26 07:20:00|1407.8|1406.6|1408.1|1406.9|1408.1|1406.9|1407.8|1406.6|11
1643181900000|2022-01-26 07:25:00|1408.2|1407|1408.6|1407.4|1408.9|1407.7|1408.2|1407|52
1643182200000|2022-01-26 07:30:00|1408.1|1406.9|1407.9|1406.7|1408.1|1406.9|1407.9|1406.7|17
1643182500000|2022-01-26 07:35:00|1408.3|1407.1|1408.7|1407.5|1408.7|1407.5|1408|1406.8|18
1643182800000|2022-01-26 07:40:00|1408.6|1407.4|1409.4|1408.2|1409.6|1408.4|1408.6|1407.4|91
1643183100000|2022-01-26 07:45:00|1409.3|1408.1|1409.4|1408.2|1409.4|1408.2|1409.1|1407.9|12
1643183400000|2022-01-26 07:50:00|1409.3|1408.1|1409.8|1408.6|1409.8|1408.6|1409.1|1407.9|28
1643183700000|2022-01-26 07:55:00|1409.9|1408.7|1409.6|1408.4|1410.1|1408.9|1409.4|1408.2|50
1643184000000|2022-01-26 08:00:00|1409.7|1408.5|1409.7|1408.5|1410|1408.8|1409.6|1408.4|6
1643184300000|2022-01-26 08:05:00|1409.6|1408.4|1409.6|1408.4|1410|1408.8|1409.4|1408.2|13
1643184600000|2022-01-26 08:10:00|1409.8|1408.6|1411|1409.8|1411.2|1410|1409.6|1408.4|303
1643184900000|2022-01-26 08:15:00|1411.1|1409.9|1409.9|1408.7|1411.4|1410.2|1409.6|1408.4|782
1643185200000|2022-01-26 08:20:00|1410.1|1408.9|1411.1|1409.9|1411.1|1409.9|1409.9|1408.7|354
1643185500000|2022-01-26 08:25:00|1411|1409.8|1410.5|1409.3|1411.3|1410.1|1410.5|1409.3|15
1643185800000|2022-01-26 08:30:00|1410.6|1409.4|1411.1|1409.9|1411.1|1409.9|1409.8|1408.6|87
1643186100000|2022-01-26 08:35:00|1411.3|1410.1|1412.6|1411.4|1412.6|1411.4|1411.3|1410.1|117
1643186400000|2022-01-26 08:40:00|1412.7|1411.5|1412.7|1411.5|1412.9|1411.7|1412|1410.8|54
1643186700000|2022-01-26 08:45:00|1412.6|1411.4|1411.9|1410.7|1412.7|1411.5|1411.8|1410.6|62
1643187000000|2022-01-26 08:50:00|1412.1|1410.9|1411.3|1410.1|1412.1|1410.9|1411.3|1410.1|21
1643187300000|2022-01-26 08:55:00|1411.4|1410.2|1411.4|1410.2|1411.6|1410.4|1411.3|1410.1|13
1643187600000|2022-01-26 09:00:00|1411.2|1410|1412.9|1411.7|1412.9|1411.7|1411.1|1409.9|65
1643187900000|2022-01-26 09:05:00|1412.6|1411.4|1412.5|1411.3|1412.8|1411.6|1412.4|1411.2|10
1643188200000|2022-01-26 09:10:00|1412.6|1411.4|1412.7|1411.5|1412.9|1411.7|1412.4|1411.2|27
1643188500000|2022-01-26 09:15:00|1412.8|1411.6|1413.5|1412.3|1413.7|1412.5|1412.8|1411.6|68
1643188800000|2022-01-26 09:20:00|1413.7|1412.5|1413.2|1412|1413.7|1412.5|1412.9|1411.7|43
1643189100000|2022-01-26 09:25:00|1413.3|1412.1|1412.7|1411.5|1413.7|1412.5|1412.3|1411.1|65
1643189400000|2022-01-26 09:30:00|1412.8|1411.6|1412.4|1411.2|1412.9|1411.7|1411.7|1410.5|34
1643189700000|2022-01-26 09:35:00|1412.7|1411.5|1413.5|1412.3|1413.5|1412.3|1412.4|1411.2|49
1643190000000|2022-01-26 09:40:00|1413.7|1412.5|1413.7|1412.5|1414|1412.8|1413.4|1412.2|52
1643190300000|2022-01-26 09:45:00|1413.4|1412.2|1411.2|1410|1413.4|1412.2|1411.2|1410|44
1643190600000|2022-01-26 09:50:00|1411.3|1410.1|1411.5|1410.3|1411.8|1410.6|1411.2|1410|17
1643190900000|2022-01-26 09:55:00|1411.8|1410.6|1411.7|1410.5|1411.8|1410.6|1411.2|1410|26
1643191200000|2022-01-26 10:00:00|1411.6|1410.4|1410.7|1409.5|1411.6|1410.4|1410.6|1409.4|23
1643191500000|2022-01-26 10:05:00|1410.6|1409.4|1411|1409.8|1411.2|1410|1410.6|1409.4|10
1643191800000|2022-01-26 10:10:00|1411.2|1410|1410.2|1409|1411.2|1410|1410.1|1408.9|35
1643192100000|2022-01-26 10:15:00|1410.3|1409.1|1410.4|1409.2|1410.7|1409.5|1410.2|1409|11
1643192400000|2022-01-26 10:20:00|1410.5|1409.3|1410.5|1409.3|1410.9|1409.7|1410.2|1409|135
1643192700000|2022-01-26 10:25:00|1410.6|1409.4|1410.7|1409.5|1410.8|1409.6|1410.2|1409|45
1643193000000|2022-01-26 10:30:00|1410.8|1409.6|1411.4|1410.2|1411.4|1410.2|1410.7|1409.5|60
1643193300000|2022-01-26 10:35:00|1411.5|1410.3|1411.2|1410|1411.7|1410.5|1410.9|1409.7|85
1643193600000|2022-01-26 10:40:00|1411.4|1410.2|1411.9|1410.7|1412.3|1411.1|1411.4|1410.2|54
1643193900000|2022-01-26 10:45:00|1411.7|1410.5|1412.7|1411.5|1412.7|1411.5|1411.7|1410.5|85
1643194200000|2022-01-26 10:50:00|1412.6|1411.4|1412.7|1411.5|1412.9|1411.7|1412|1410.8|79
1643194500000|2022-01-26 10:55:00|1412.6|1411.4|1412.4|1411.2|1413|1411.8|1412.4|1411.2|78
1643194800000|2022-01-26 11:00:00|1412.5|1411.3|1412.5|1411.3|1412.7|1411.5|1411.7|1410.5|31
1643195100000|2022-01-26 11:05:00|1412.7|1411.5|1413.4|1412.2|1413.7|1412.5|1412.4|1411.2|34
1643195400000|2022-01-26 11:10:00|1413.2|1412|1413.4|1412.2|1413.9|1412.7|1413.2|1412|16
1643195700000|2022-01-26 11:15:00|1413.7|1412.5|1412.4|1411.2|1413.7|1412.5|1412.4|1411.2|25
1643196000000|2022-01-26 11:20:00|1412.5|1411.3|1412.3|1411.1|1413.2|1412|1411.9|1410.7|32
1643196300000|2022-01-26 11:25:00|1412.4|1411.2|1410.9|1409.7|1412.4|1411.2|1410.7|1409.5|63
1643196600000|2022-01-26 11:30:00|1411.2|1410|1410.6|1409.4|1411.2|1410|1410.4|1409.2|19
1643196900000|2022-01-26 11:35:00|1410.4|1409.2|1411.5|1410.3|1411.7|1410.5|1409.7|1408.5|283
1643197200000|2022-01-26 11:40:00|1411.4|1410.2|1412.7|1411.5|1412.9|1411.7|1411.2|1410|358
1643197500000|2022-01-26 11:45:00|1412.6|1411.4|1412.4|1411.2|1413.2|1412|1412.2|1411|201
1643197800000|2022-01-26 11:50:00|1412.2|1411|1412.9|1411.7|1413.2|1412|1412|1410.8|65
1643198100000|2022-01-26 11:55:00|1413|1411.8|1413|1411.8|1413.2|1412|1412.4|1411.2|24
1643198400000|2022-01-26 12:00:00|1413.2|1412|1414.9|1413.7|1414.9|1413.7|1412.9|1411.7|96
1643198700000|2022-01-26 12:05:00|1415.2|1414|1416.5|1415.3|1416.9|1415.7|1415.2|1414|139
1643199000000|2022-01-26 12:10:00|1416.7|1415.5|1415.9|1414.7|1416.9|1415.7|1415.8|1414.6|134
1643199300000|2022-01-26 12:15:00|1415.8|1414.6|1415.5|1414.3|1416.7|1415.5|1415.5|1414.3|59
1643199600000|2022-01-26 12:20:00|1415.7|1414.5|1413.8|1412.6|1415.8|1414.6|1413.7|1412.5|73
1643199900000|2022-01-26 12:25:00|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.2|1412|74
1643200200000|2022-01-26 12:30:00|1414.4|1413.2|1414.3|1413.1|1415|1413.8|1414.1|1412.9|171
1643200500000|2022-01-26 12:35:00|1414.4|1413.2|1414.2|1413|1415|1413.8|1414|1412.8|121
1643200800000|2022-01-26 12:40:00|1414.4|1413.2|1413.9|1412.7|1414.9|1413.7|1413.9|1412.7|37
1643201100000|2022-01-26 12:45:00|1414|1412.8|1412.4|1411.2|1414.1|1412.9|1412.2|1411|114
1643201400000|2022-01-26 12:50:00|1412.6|1411.4|1413.5|1412.3|1414|1412.8|1412.6|1411.4|119
1643201700000|2022-01-26 12:55:00|1413.3|1412.1|1412.7|1411.5|1413.7|1412.5|1412.5|1411.3|23
1643202000000|2022-01-26 13:00:00|1412.4|1411.2|1411.5|1410.3|1412.4|1411.2|1410.9|1409.7|198
1643202300000|2022-01-26 13:05:00|1411.4|1410.2|1411.4|1410.2|1412.1|1410.9|1410.9|1409.7|219
1643202600000|2022-01-26 13:10:00|1411.5|1410.3|1409.4|1408.2|1411.8|1410.6|1408.9|1407.7|172
1643202900000|2022-01-26 13:15:00|1409.7|1408.5|1412.4|1411.2|1412.5|1411.3|1409.4|1408.2|325
1643203200000|2022-01-26 13:20:00|1412.6|1411.4|1415|1413.8|1415.2|1414|1412.4|1411.2|293
1643203500000|2022-01-26 13:25:00|1415.1|1413.9|1414.2|1413|1415.9|1414.7|1414.1|1412.9|314
1643203800000|2022-01-26 13:30:00|1414.3|1413.1|1417.8|1416.6|1417.8|1416.6|1414.3|1413.1|809
1643204100000|2022-01-26 13:35:00|1417.9|1416.7|1418.6|1417.4|1419.6|1418.4|1417.6|1416.4|563
1643204400000|2022-01-26 13:40:00|1418.4|1417.2|1417.4|1416.2|1418.4|1417.2|1417.1|1415.9|523
1643207400000|2022-01-26 14:30:00|1418.9|1417.7|1423.9|1422.7|1425.2|1424|1418.9|1417.7|3440
1643207700000|2022-01-26 14:35:00|1424|1422.8|1422.5|1421.3|1426.4|1425.2|1422.1|1420.9|2361
1643208000000|2022-01-26 14:40:00|1422.4|1421.2|1424.1|1422.9|1425.3|1424.1|1421.4|1420.2|1509
1643208300000|2022-01-26 14:45:00|1424.2|1423|1425.8|1424.6|1427.1|1425.9|1423.6|1422.4|1287
1643208600000|2022-01-26 14:50:00|1425.7|1424.5|1423.7|1422.5|1427.6|1426.4|1423.3|1422.1|1149
1643208900000|2022-01-26 14:55:00|1423.6|1422.4|1423.8|1422.6|1424|1422.8|1421.8|1420.6|929
1643209200000|2022-01-26 15:00:00|1423.9|1422.7|1424.6|1423.4|1425|1423.8|1422.5|1421.3|698
1643209500000|2022-01-26 15:05:00|1424.4|1423.2|1422.7|1421.5|1424.5|1423.3|1421.5|1420.3|1052
1643209800000|2022-01-26 15:10:00|1422.9|1421.7|1420.8|1419.6|1423.2|1422|1419.5|1418.3|827
1643210100000|2022-01-26 15:15:00|1420.7|1419.5|1423.5|1422.3|1424.5|1423.3|1420.1|1418.9|738
1643210400000|2022-01-26 15:20:00|1423.4|1422.2|1422.3|1421.1|1423.9|1422.7|1422|1420.8|359
1643210700000|2022-01-26 15:25:00|1422.1|1420.9|1420.6|1419.4|1422.6|1421.4|1420.1|1418.9|362
1643211000000|2022-01-26 15:30:00|1420.8|1419.6|1421.3|1420.1|1421.7|1420.5|1419.1|1417.9|988
1643211300000|2022-01-26 15:35:00|1421.2|1420|1421.5|1420.3|1421.9|1420.7|1420.4|1419.2|523
1643211600000|2022-01-26 15:40:00|1421.4|1420.2|1419.1|1417.9|1421.8|1420.6|1417.6|1416.4|551
1643211900000|2022-01-26 15:45:00|1419.3|1418.1|1417.7|1416.5|1419.3|1418.1|1416|1414.8|1059
1643212200000|2022-01-26 15:50:00|1417.9|1416.7|1420|1418.8|1420.2|1419|1417.9|1416.7|316
1643212500000|2022-01-26 15:55:00|1420.1|1418.9|1420.4|1419.2|1421.4|1420.2|1419.4|1418.2|357
1643212800000|2022-01-26 16:00:00|1420.6|1419.4|1423.4|1422.2|1423.4|1422.2|1419.7|1418.5|600
1643213100000|2022-01-26 16:05:00|1423.3|1422.1|1425.8|1424.6|1426.3|1425.1|1423.3|1422.1|840
1643213400000|2022-01-26 16:10:00|1426|1424.8|1426.3|1425.1|1427|1425.8|1425.2|1424|711
1643213700000|2022-01-26 16:15:00|1425.8|1424.6|1427.4|1426.2|1427.5|1426.3|1424.9|1423.7|1129
1643214000000|2022-01-26 16:20:00|1427.3|1426.1|1430.6|1429.4|1430.6|1429.4|1427.2|1426|1160
1643214300000|2022-01-26 16:25:00|1430.9|1429.7|1428.6|1427.4|1431.2|1430|1428.6|1427.4|1453
1643214600000|2022-01-26 16:30:00|1428.4|1427.2|1430.1|1428.9|1430.4|1429.2|1428.4|1427.2|453
1643214900000|2022-01-26 16:35:00|1429.9|1428.7|1429.2|1428|1429.9|1428.7|1427.8|1426.6|627
1643215200000|2022-01-26 16:40:00|1429.3|1428.1|1430.7|1429.5|1431.1|1429.9|1429.3|1428.1|549
1643215500000|2022-01-26 16:45:00|1430.8|1429.6|1437.4|1436.2|1439.7|1438.5|1430.6|1429.4|2618
1643215800000|2022-01-26 16:50:00|1437.9|1436.7|1439.3|1438.1|1441|1439.8|1437.7|1436.5|1465
1643216100000|2022-01-26 16:55:00|1438.9|1437.7|1436.6|1435.4|1440.6|1439.4|1436.5|1435.3|1103
1643216400000|2022-01-26 17:00:00|1436.7|1435.5|1440.9|1439.7|1441.3|1440.1|1436.7|1435.5|1912
1643216700000|2022-01-26 17:05:00|1441.2|1440|1441|1439.8|1441.6|1440.4|1439.4|1438.2|926
1643217000000|2022-01-26 17:10:00|1441.1|1439.9|1440.1|1438.9|1441.5|1440.3|1438.6|1437.4|938
1643217300000|2022-01-26 17:15:00|1440.2|1439|1441.9|1440.7|1444.6|1443.4|1440.1|1438.9|1217
1643217600000|2022-01-26 17:20:00|1441.8|1440.6|1439.2|1438|1442.4|1441.2|1439.2|1438|716
1643217900000|2022-01-26 17:25:00|1439.3|1438.1|1440.8|1439.6|1441.4|1440.2|1439.2|1438|689
1643218200000|2022-01-26 17:30:00|1441.1|1439.9|1442.8|1441.6|1445.4|1444.2|1441.1|1439.9|1518
1643218500000|2022-01-26 17:35:00|1443.1|1441.9|1441.9|1440.7|1444.5|1443.3|1441.9|1440.7|549
1643218800000|2022-01-26 17:40:00|1441.8|1440.6|1443.2|1442|1444.4|1443.2|1441.8|1440.6|841
1643219100000|2022-01-26 17:45:00|1443.3|1442.1|1443.1|1441.9|1445.3|1444.1|1442.3|1441.1|683
1643219400000|2022-01-26 17:50:00|1443.3|1442.1|1444.2|1443|1445|1443.8|1443|1441.8|518
1643219700000|2022-01-26 17:55:00|1444.3|1443.1|1443.5|1442.3|1444.9|1443.7|1443.4|1442.2|638
1643220000000|2022-01-26 18:00:00|1443.6|1442.4|1441.6|1440.4|1444|1442.8|1441.6|1440.4|701
1643220300000|2022-01-26 18:05:00|1441.8|1440.6|1441.4|1440.2|1442.6|1441.4|1440.4|1439.2|693
1643220600000|2022-01-26 18:10:00|1441.3|1440.1|1441.6|1440.4|1443.1|1441.9|1441.2|1440|827
1643220900000|2022-01-26 18:15:00|1441.5|1440.3|1442.9|1441.7|1443.5|1442.3|1441.4|1440.2|686
1643221200000|2022-01-26 18:20:00|1442.8|1441.6|1444|1442.8|1444.6|1443.4|1442|1440.8|685
1643221500000|2022-01-26 18:25:00|1443.9|1442.7|1443.3|1442.1|1444.7|1443.5|1442.9|1441.7|519
1643221800000|2022-01-26 18:30:00|1443.4|1442.2|1445.5|1444.3|1446.4|1445.2|1443.2|1442|734
1643222100000|2022-01-26 18:35:00|1445.4|1444.2|1443.3|1442.1|1445.9|1444.7|1443.3|1442.1|1207
1643222400000|2022-01-26 18:40:00|1443.1|1441.9|1441.9|1440.7|1443.9|1442.7|1441.3|1440.1|697
1643222700000|2022-01-26 18:45:00|1442|1440.8|1441.3|1440.1|1442.2|1441|1440.8|1439.6|478
1643223000000|2022-01-26 18:50:00|1441.2|1440|1441.8|1440.6|1441.9|1440.7|1440.3|1439.1|665
1643223300000|2022-01-26 18:55:00|1441.9|1440.7|1443.5|1442.3|1444.3|1443.1|1441.9|1440.7|667
1643223600000|2022-01-26 19:00:00|1443.6|1442.4|1445.3|1444.1|1445.6|1444.4|1443.1|1441.9|763
1643223900000|2022-01-26 19:05:00|1445.4|1444.2|1445.6|1444.4|1447.5|1446.3|1445.3|1444.1|1087
1643224200000|2022-01-26 19:10:00|1445.8|1444.6|1443.9|1442.7|1445.8|1444.6|1442.2|1441|2493
1643224500000|2022-01-26 19:15:00|1443.8|1442.6|1442.2|1441|1443.8|1442.6|1440.8|1439.6|865
1643245200000|2022-01-27 01:00:00|1438.9|1437.7|1438.6|1437.4|1439.2|1438|1435.2|1434|1251
1643245500000|2022-01-27 01:05:00|1438.7|1437.5|1438.1|1436.9|1438.7|1437.5|1435.4|1434.2|248
1643245800000|2022-01-27 01:10:00|1437.7|1436.5|1438.2|1437|1438.3|1437.1|1436.7|1435.5|146
1643246100000|2022-01-27 01:15:00|1438.4|1437.2|1440|1438.8|1440.2|1439|1438.4|1437.2|308
1643246400000|2022-01-27 01:20:00|1439.8|1438.6|1439|1437.8|1440|1438.8|1438.7|1437.5|189
1643246700000|2022-01-27 01:25:00|1438.9|1437.7|1437.5|1436.3|1439.1|1437.9|1437.5|1436.3|122
1643247000000|2022-01-27 01:30:00|1437.6|1436.4|1438|1436.8|1438|1436.8|1437.2|1436|184
1643247300000|2022-01-27 01:35:00|1438.5|1437.3|1439|1437.8|1439|1437.8|1437.5|1436.3|100
1643247600000|2022-01-27 01:40:00|1438.7|1437.5|1438|1436.8|1438.9|1437.7|1437.7|1436.5|37
1643247900000|2022-01-27 01:45:00|1437.8|1436.6|1437.2|1436|1437.9|1436.7|1437.2|1436|79
1643248200000|2022-01-27 01:50:00|1437.3|1436.1|1439.9|1438.7|1440|1438.8|1437.2|1436|338
1643248500000|2022-01-27 01:55:00|1439.8|1438.6|1437.5|1436.3|1440.1|1438.9|1437.4|1436.2|193
1643248800000|2022-01-27 02:00:00|1437.6|1436.4|1436.4|1435.2|1437.6|1436.4|1435.8|1434.6|150
1643249100000|2022-01-27 02:05:00|1436.2|1435|1435.2|1434|1436.5|1435.3|1434.8|1433.6|145
1643249400000|2022-01-27 02:10:00|1435.4|1434.2|1435.6|1434.4|1436.1|1434.9|1435.4|1434.2|57
1643249700000|2022-01-27 02:15:00|1435.5|1434.3|1436.1|1434.9|1436.3|1435.1|1435.4|1434.2|58
1643250000000|2022-01-27 02:20:00|1436|1434.8|1436.2|1435|1436.4|1435.2|1435.7|1434.5|27
1643250300000|2022-01-27 02:25:00|1436.1|1434.9|1435.4|1434.2|1436.1|1434.9|1435.1|1433.9|23
1643250600000|2022-01-27 02:30:00|1435.2|1434|1435.6|1434.4|1435.9|1434.7|1434.9|1433.7|77
1643250900000|2022-01-27 02:35:00|1436|1434.8|1435.1|1433.9|1436.8|1435.6|1435.1|1433.9|61
1643251200000|2022-01-27 02:40:00|1435.4|1434.2|1433.4|1432.2|1435.4|1434.2|1433.4|1432.2|131
1643251500000|2022-01-27 02:45:00|1433.2|1432|1433.3|1432.1|1433.6|1432.4|1432.6|1431.4|107
1643251800000|2022-01-27 02:50:00|1433.2|1432|1434.3|1433.1|1434.4|1433.2|1433.1|1431.9|90
1643252100000|2022-01-27 02:55:00|1434.2|1433|1435.3|1434.1|1435.5|1434.3|1433.6|1432.4|48
1643252400000|2022-01-27 03:00:00|1434.7|1433.5|1434.7|1433.5|1435.2|1434|1434.2|1433|155
1643252700000|2022-01-27 03:05:00|1434.6|1433.4|1434.5|1433.3|1435.7|1434.5|1434.5|1433.3|103
1643253000000|2022-01-27 03:10:00|1434.7|1433.5|1435.2|1434|1436|1434.8|1434.6|1433.4|61
1643253300000|2022-01-27 03:15:00|1435.5|1434.3|1435|1433.8|1435.5|1434.3|1434.6|1433.4|33
1643253600000|2022-01-27 03:20:00|1435.1|1433.9|1435.2|1434|1435.3|1434.1|1435|1433.8|28
1643253900000|2022-01-27 03:25:00|1435|1433.8|1435|1433.8|1435|1433.8|1434.6|1433.4|29
1643254200000|2022-01-27 03:30:00|1434.9|1433.7|1434.5|1433.3|1435|1433.8|1434.4|1433.2|36
1643254500000|2022-01-27 03:35:00|1434.6|1433.4|1434.5|1433.3|1434.7|1433.5|1434.5|1433.3|14
1643254800000|2022-01-27 03:40:00|1434.2|1433|1433.7|1432.5|1434.2|1433|1433.6|1432.4|52
1643255100000|2022-01-27 03:45:00|1433.8|1432.6|1433.7|1432.5|1433.8|1432.6|1433.2|1432|30
1643255400000|2022-01-27 03:50:00|1433.5|1432.3|1433.9|1432.7|1433.9|1432.7|1433.4|1432.2|13
1643255700000|2022-01-27 03:55:00|1433.8|1432.6|1434.5|1433.3|1434.5|1433.3|1433.7|1432.5|45
1643256000000|2022-01-27 04:00:00|1434.6|1433.4|1435.1|1433.9|1435.2|1434|1434.2|1433|52
1643256300000|2022-01-27 04:05:00|1435.2|1434|1435|1433.8|1435.5|1434.3|1434.9|1433.7|21
1643256600000|2022-01-27 04:10:00|1434.9|1433.7|1435|1433.8|1435.1|1433.9|1434.7|1433.5|16
1643256900000|2022-01-27 04:15:00|1435.1|1433.9|1435.2|1434|1435.3|1434.1|1435|1433.8|17
1643257200000|2022-01-27 04:20:00|1435.3|1434.1|1435.5|1434.3|1435.6|1434.4|1435.2|1434|13
1643257500000|2022-01-27 04:25:00|1435.6|1434.4|1435.8|1434.6|1435.9|1434.7|1435.5|1434.3|9
1643257800000|2022-01-27 04:30:00|1435.7|1434.5|1435.7|1434.5|1435.8|1434.6|1435.7|1434.5|5
1643258100000|2022-01-27 04:35:00|1435.6|1434.4|1435.7|1434.5|1435.7|1434.5|1435.5|1434.3|8
1643258400000|2022-01-27 04:40:00|1435.6|1434.4|1435.6|1434.4|1435.6|1434.4|1435.6|1434.4|3
1643258700000|2022-01-27 04:45:00|1435.5|1434.3|1435.6|1434.4|1435.7|1434.5|1435.5|1434.3|11
1643259000000|2022-01-27 04:50:00|1435.5|1434.3|1435.6|1434.4|1435.7|1434.5|1435.5|1434.3|11
1643259300000|2022-01-27 04:55:00|1435.7|1434.5|1436|1434.8|1436|1434.8|1435.7|1434.5|11
1643259600000|2022-01-27 05:00:00|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|3
1643259900000|2022-01-27 05:05:00|1436|1434.8|1435.2|1434|1436|1434.8|1435.2|1434|23
1643260200000|2022-01-27 05:10:00|1434.9|1433.7|1435.2|1434|1435.2|1434|1434.9|1433.7|23
1643260500000|2022-01-27 05:15:00|1435|1433.8|1434.9|1433.7|1435.1|1433.9|1434.7|1433.5|17
1643260800000|2022-01-27 05:20:00|1435|1433.8|1435|1433.8|1435.2|1434|1435|1433.8|6
1643261100000|2022-01-27 05:25:00|1435.1|1433.9|1435.2|1434|1435.2|1434|1435|1433.8|4
1643261400000|2022-01-27 05:30:00|1435.3|1434.1|1436|1434.8|1436.1|1434.9|1435|1433.8|167
1643261700000|2022-01-27 05:35:00|1435.9|1434.7|1436|1434.8|1436.1|1434.9|1435.6|1434.4|195
1643262000000|2022-01-27 05:40:00|1435.8|1434.6|1435.3|1434.1|1435.8|1434.6|1434.5|1433.3|169
1643262300000|2022-01-27 05:45:00|1435.5|1434.3|1435.6|1434.4|1435.8|1434.6|1435|1433.8|103
1643262600000|2022-01-27 05:50:00|1435.7|1434.5|1435.9|1434.7|1436.2|1435|1435.4|1434.2|34
1643262900000|2022-01-27 05:55:00|1436|1434.8|1436.1|1434.9|1436.3|1435.1|1435.8|1434.6|29
1643263200000|2022-01-27 06:00:00|1436|1434.8|1436|1434.8|1436.7|1435.5|1435.8|1434.6|18
1643263500000|2022-01-27 06:05:00|1435.9|1434.7|1436.3|1435.1|1436.3|1435.1|1435.8|1434.6|7
1643263800000|2022-01-27 06:10:00|1436.4|1435.2|1436.3|1435.1|1436.6|1435.4|1436|1434.8|39
1643264100000|2022-01-27 06:15:00|1436.1|1434.9|1434.9|1433.7|1436.3|1435.1|1434|1432.8|165
1643264400000|2022-01-27 06:20:00|1434.8|1433.6|1434.6|1433.4|1435.2|1434|1434.3|1433.1|62
1643264700000|2022-01-27 06:25:00|1434.5|1433.3|1436.7|1435.5|1436.7|1435.5|1434.5|1433.3|138
1643265000000|2022-01-27 06:30:00|1436.8|1435.6|1436.3|1435.1|1437.8|1436.6|1436.2|1435|81
1643265300000|2022-01-27 06:35:00|1435.8|1434.6|1435.5|1434.3|1436.3|1435.1|1435.4|1434.2|23
1643265600000|2022-01-27 06:40:00|1435.4|1434.2|1436|1434.8|1436.5|1435.3|1435.3|1434.1|20
1643265900000|2022-01-27 06:45:00|1435.9|1434.7|1435.5|1434.3|1436|1434.8|1435.3|1434.1|29
1643266200000|2022-01-27 06:50:00|1435.8|1434.6|1436.6|1435.4|1436.8|1435.6|1435.8|1434.6|31
1643266500000|2022-01-27 06:55:00|1436.5|1435.3|1436.3|1435.1|1436.7|1435.5|1435.8|1434.6|38
1643266800000|2022-01-27 07:00:00|1436.4|1435.2|1438.1|1436.9|1438.3|1437.1|1436.3|1435.1|83
1643267100000|2022-01-27 07:05:00|1438.2|1437|1438|1436.8|1438.4|1437.2|1437.9|1436.7|50
1643267400000|2022-01-27 07:10:00|1437.8|1436.6|1438.4|1437.2|1438.8|1437.6|1437.8|1436.6|36
1643267700000|2022-01-27 07:15:00|1438.3|1437.1|1438|1436.8|1438.4|1437.2|1437.9|1436.7|22
1643268000000|2022-01-27 07:20:00|1438.3|1437.1|1438.7|1437.5|1439.2|1438|1438.3|1437.1|33
1643268300000|2022-01-27 07:25:00|1438.6|1437.4|1438.3|1437.1|1438.9|1437.7|1438.2|1437|16
1643268600000|2022-01-27 07:30:00|1438.2|1437|1437.9|1436.7|1438.7|1437.5|1437.9|1436.7|34
1643268900000|2022-01-27 07:35:00|1437.7|1436.5|1437.8|1436.6|1437.8|1436.6|1437.3|1436.1|22
1643269200000|2022-01-27 07:40:00|1438|1436.8|1438|1436.8|1438.5|1437.3|1437.8|1436.6|75
1643269500000|2022-01-27 07:45:00|1438.3|1437.1|1436.8|1435.6|1438.4|1437.2|1436.6|1435.4|46
1643269800000|2022-01-27 07:50:00|1436.6|1435.4|1437.5|1436.3|1437.8|1436.6|1436.4|1435.2|36
1643270100000|2022-01-27 07:55:00|1437.3|1436.1|1436.8|1435.6|1437.5|1436.3|1436.3|1435.1|49
1643270400000|2022-01-27 08:00:00|1436.6|1435.4|1436.3|1435.1|1437.1|1435.9|1436.1|1434.9|37
1643270700000|2022-01-27 08:05:00|1436.5|1435.3|1437.9|1436.7|1438|1436.8|1436.4|1435.2|46
1643271000000|2022-01-27 08:10:00|1437.8|1436.6|1438.6|1437.4|1438.8|1437.6|1437.5|1436.3|133
1643271300000|2022-01-27 08:15:00|1438.7|1437.5|1438.5|1437.3|1438.9|1437.7|1438.2|1437|39
1643271600000|2022-01-27 08:20:00|1438.6|1437.4|1438.8|1437.6|1439.9|1438.7|1438.5|1437.3|57
1643271900000|2022-01-27 08:25:00|1438.7|1437.5|1438.8|1437.6|1439|1437.8|1438.3|1437.1|20
1643272200000|2022-01-27 08:30:00|1439|1437.8|1437.8|1436.6|1439|1437.8|1437.8|1436.6|35
1643272500000|2022-01-27 08:35:00|1438.1|1436.9|1437.1|1435.9|1438.5|1437.3|1437|1435.8|26
1643272800000|2022-01-27 08:40:00|1437|1435.8|1437.5|1436.3|1438.2|1437|1436.9|1435.7|21
1643273100000|2022-01-27 08:45:00|1437.4|1436.2|1437.6|1436.4|1438.1|1436.9|1437.3|1436.1|28
1643273400000|2022-01-27 08:50:00|1437.7|1436.5|1439.3|1438.1|1439.3|1438.1|1437.5|1436.3|16
1643273700000|2022-01-27 08:55:00|1439.2|1438|1440.5|1439.3|1440.5|1439.3|1439.2|1438|62
1643274000000|2022-01-27 09:00:00|1440.6|1439.4|1440|1438.8|1440.8|1439.6|1439.8|1438.6|93
1643274300000|2022-01-27 09:05:00|1439.8|1438.6|1440|1438.8|1440.1|1438.9|1439.5|1438.3|28
1643274600000|2022-01-27 09:10:00|1439.9|1438.7|1440.1|1438.9|1440.3|1439.1|1439.4|1438.2|32
1643274900000|2022-01-27 09:15:00|1440.3|1439.1|1440.3|1439.1|1440.6|1439.4|1439.8|1438.6|26
1643275200000|2022-01-27 09:20:00|1440.2|1439|1440.3|1439.1|1440.5|1439.3|1439.8|1438.6|16
1643275500000|2022-01-27 09:25:00|1440.5|1439.3|1442|1440.8|1442.1|1440.9|1440.5|1439.3|143
1643275800000|2022-01-27 09:30:00|1442.1|1440.9|1442.8|1441.6|1443|1441.8|1441.8|1440.6|139
1643276100000|2022-01-27 09:35:00|1442.9|1441.7|1442.7|1441.5|1443.1|1441.9|1442.6|1441.4|67
1643276400000|2022-01-27 09:40:00|1442.8|1441.6|1443.3|1442.1|1443.6|1442.4|1442.8|1441.6|51
1643276700000|2022-01-27 09:45:00|1443.2|1442|1444.7|1443.5|1444.8|1443.6|1443.1|1441.9|99
1643277000000|2022-01-27 09:50:00|1444.8|1443.6|1443.8|1442.6|1444.8|1443.6|1443.5|1442.3|39
1643277300000|2022-01-27 09:55:00|1444.2|1443|1443.4|1442.2|1444.2|1443|1443.3|1442.1|64
1643277600000|2022-01-27 10:00:00|1443.5|1442.3|1445.1|1443.9|1445.5|1444.3|1443.4|1442.2|117
1643277900000|2022-01-27 10:05:00|1445.2|1444|1445.5|1444.3|1445.5|1444.3|1445.1|1443.9|56
1643278200000|2022-01-27 10:10:00|1445.6|1444.4|1445.1|1443.9|1445.8|1444.6|1445.1|1443.9|120
1643278500000|2022-01-27 10:15:00|1445.2|1444|1445.7|1444.5|1445.8|1444.6|1445|1443.8|73
1643278800000|2022-01-27 10:20:00|1445.5|1444.3|1445.1|1443.9|1445.5|1444.3|1444.5|1443.3|88
1643279100000|2022-01-27 10:25:00|1444.8|1443.6|1444.8|1443.6|1445.2|1444|1444.5|1443.3|43
1643279400000|2022-01-27 10:30:00|1444.9|1443.7|1447.1|1445.9|1447.2|1446|1444.9|1443.7|130
1643279700000|2022-01-27 10:35:00|1447.2|1446|1447.3|1446.1|1448.5|1447.3|1446.7|1445.5|120
1643280000000|2022-01-27 10:40:00|1447|1445.8|1447.1|1445.9|1447.5|1446.3|1446.7|1445.5|68
1643280300000|2022-01-27 10:45:00|1447.7|1446.5|1448|1446.8|1448.2|1447|1447.3|1446.1|133
1643280600000|2022-01-27 10:50:00|1447.8|1446.6|1446.3|1445.1|1447.8|1446.6|1445.8|1444.6|64
1643280900000|2022-01-27 10:55:00|1446.4|1445.2|1447.3|1446.1|1447.9|1446.7|1446.3|1445.1|104
1643281200000|2022-01-27 11:00:00|1447|1445.8|1447.3|1446.1|1447.7|1446.5|1446.7|1445.5|65
1643281500000|2022-01-27 11:05:00|1447.4|1446.2|1447.3|1446.1|1448|1446.8|1447.3|1446.1|83
1643281800000|2022-01-27 11:10:00|1446.7|1445.5|1447.5|1446.3|1447.6|1446.4|1446.5|1445.3|91
1643282100000|2022-01-27 11:15:00|1447.3|1446.1|1447.8|1446.6|1447.8|1446.6|1446.9|1445.7|62
1643282400000|2022-01-27 11:20:00|1448|1446.8|1448.7|1447.5|1448.8|1447.6|1447.8|1446.6|101
1643282700000|2022-01-27 11:25:00|1448.6|1447.4|1449|1447.8|1449|1447.8|1447.7|1446.5|219
1643283000000|2022-01-27 11:30:00|1449.1|1447.9|1450|1448.8|1450.5|1449.3|1448.8|1447.6|158
1643283300000|2022-01-27 11:35:00|1449.8|1448.6|1451|1449.8|1451.3|1450.1|1449.8|1448.6|311
1643283600000|2022-01-27 11:40:00|1451.2|1450|1451.9|1450.7|1452.9|1451.7|1451|1449.8|254
1643283900000|2022-01-27 11:45:00|1452|1450.8|1452.2|1451|1452.4|1451.2|1451.1|1449.9|126
1643284200000|2022-01-27 11:50:00|1452.7|1451.5|1452.3|1451.1|1453|1451.8|1452.2|1451|190
1643284500000|2022-01-27 11:55:00|1452.5|1451.3|1453.1|1451.9|1453.2|1452|1452.4|1451.2|133
1643284800000|2022-01-27 12:00:00|1453.2|1452|1452.5|1451.3|1453.2|1452|1451.9|1450.7|126
1643285100000|2022-01-27 12:05:00|1452.6|1451.4|1452.4|1451.2|1453.2|1452|1452.2|1451|140
1643285400000|2022-01-27 12:10:00|1452.3|1451.1|1451.4|1450.2|1452.4|1451.2|1450.7|1449.5|319
1643285700000|2022-01-27 12:15:00|1451.5|1450.3|1451.5|1450.3|1452.7|1451.5|1451.4|1450.2|441
1643286000000|2022-01-27 12:20:00|1451.6|1450.4|1449.7|1448.5|1451.9|1450.7|1449.4|1448.2|407
1643286300000|2022-01-27 12:25:00|1449.6|1448.4|1449.1|1447.9|1450.2|1449|1449.1|1447.9|258
1643286600000|2022-01-27 12:30:00|1449.2|1448|1448.1|1446.9|1449.6|1448.4|1448.1|1446.9|178
1643286900000|2022-01-27 12:35:00|1447.9|1446.7|1449|1447.8|1449.2|1448|1447.5|1446.3|412
1643287200000|2022-01-27 12:40:00|1449.1|1447.9|1449.7|1448.5|1450.2|1449|1449.1|1447.9|177
1643287500000|2022-01-27 12:45:00|1449.9|1448.7|1449.8|1448.6|1450.9|1449.7|1449.4|1448.2|169
1643287800000|2022-01-27 12:50:00|1449.9|1448.7|1449.2|1448|1450.7|1449.5|1449.2|1448|130
1643288100000|2022-01-27 12:55:00|1449.4|1448.2|1449.7|1448.5|1451|1449.8|1449.4|1448.2|199
1643288400000|2022-01-27 13:00:00|1449.4|1448.2|1446.7|1445.5|1449.4|1448.2|1446.4|1445.2|410
1643288700000|2022-01-27 13:05:00|1446.6|1445.4|1444.2|1443|1447.2|1446|1444.2|1443|637
1643289000000|2022-01-27 13:10:00|1443.9|1442.7|1442.8|1441.6|1444.4|1443.2|1441.4|1440.2|569
1643289300000|2022-01-27 13:15:00|1442.7|1441.5|1442.5|1441.3|1443.4|1442.2|1442.2|1441|343
1643289600000|2022-01-27 13:20:00|1442.4|1441.2|1442.3|1441.1|1442.8|1441.6|1441|1439.8|535
1643289900000|2022-01-27 13:25:00|1442.2|1441|1442.7|1441.5|1442.9|1441.7|1441.5|1440.3|125
1643290200000|2022-01-27 13:30:00|1442.8|1441.6|1444.5|1443.3|1444.5|1443.3|1442.7|1441.5|278
1643290500000|2022-01-27 13:35:00|1444.4|1443.2|1444.5|1443.3|1444.7|1443.5|1444.2|1443|117
1643290800000|2022-01-27 13:40:00|1444.4|1443.2|1445.1|1443.9|1445.2|1444|1443.7|1442.5|489
1643293800000|2022-01-27 14:30:00|1444.4|1443.2|1446.8|1445.6|1447.5|1446.3|1443.3|1442.1|3084
1643294100000|2022-01-27 14:35:00|1446.7|1445.5|1444.5|1443.3|1447.5|1446.3|1441.5|1440.3|1996
1643294400000|2022-01-27 14:40:00|1444.3|1443.1|1443.8|1442.6|1445|1443.8|1441.6|1440.4|1128
1643294700000|2022-01-27 14:45:00|1443.5|1442.3|1447.8|1446.6|1449|1447.8|1443.5|1442.3|1298
1643295000000|2022-01-27 14:50:00|1448|1446.8|1443.8|1442.6|1448|1446.8|1443.6|1442.4|1771
1643295300000|2022-01-27 14:55:00|1443.9|1442.7|1445.1|1443.9|1446.1|1444.9|1443.6|1442.4|1076
1643295600000|2022-01-27 15:00:00|1445|1443.8|1443.5|1442.3|1445.3|1444.1|1443|1441.8|1675
1643295900000|2022-01-27 15:05:00|1443.6|1442.4|1441.7|1440.5|1444|1442.8|1439.2|1438|1521
1643296200000|2022-01-27 15:10:00|1441.8|1440.6|1445.2|1444|1445.5|1444.3|1441.3|1440.1|1143
1643296500000|2022-01-27 15:15:00|1445.3|1444.1|1446.2|1445|1446.9|1445.7|1444.3|1443.1|694
1643296800000|2022-01-27 15:20:00|1446.3|1445.1|1445.3|1444.1|1446.8|1445.6|1444.9|1443.7|1604
1643297100000|2022-01-27 15:25:00|1445.4|1444.2|1441.9|1440.7|1445.4|1444.2|1440.8|1439.6|1419
1643297400000|2022-01-27 15:30:00|1442.2|1441|1441.5|1440.3|1443|1441.8|1441|1439.8|927
1643297700000|2022-01-27 15:35:00|1441.4|1440.2|1440.5|1439.3|1441.8|1440.6|1439.2|1438|1276
1643298000000|2022-01-27 15:40:00|1440.3|1439.1|1444.8|1443.6|1444.8|1443.6|1439.8|1438.6|933
1643298300000|2022-01-27 15:45:00|1444.6|1443.4|1442.1|1440.9|1444.9|1443.7|1441.5|1440.3|478
1643298600000|2022-01-27 15:50:00|1442.3|1441.1|1443.4|1442.2|1444|1442.8|1442|1440.8|549
1643298900000|2022-01-27 15:55:00|1443.7|1442.5|1445.5|1444.3|1445.9|1444.7|1442.9|1441.7|517
1643299200000|2022-01-27 16:00:00|1445.4|1444.2|1446.8|1445.6|1447.8|1446.6|1445.4|1444.2|1081
1643299500000|2022-01-27 16:05:00|1447|1445.8|1446.8|1445.6|1447.1|1445.9|1445.7|1444.5|487
1643299800000|2022-01-27 16:10:00|1447|1445.8|1452.8|1451.6|1453.2|1452|1446.5|1445.3|2138
1643300100000|2022-01-27 16:15:00|1452.7|1451.5|1453.2|1452|1453.2|1452|1451.5|1450.3|1528
1643300400000|2022-01-27 16:20:00|1453.1|1451.9|1451.4|1450.2|1453.8|1452.6|1450.6|1449.4|1573
1643300700000|2022-01-27 16:25:00|1451.5|1450.3|1453.8|1452.6|1453.8|1452.6|1450.6|1449.4|873
1643301000000|2022-01-27 16:30:00|1454|1452.8|1455.3|1454.1|1456|1454.8|1453.5|1452.3|1081
1643301300000|2022-01-27 16:35:00|1455.1|1453.9|1458.3|1457.1|1458.3|1457.1|1455|1453.8|1115
1643301600000|2022-01-27 16:40:00|1458.5|1457.3|1457|1455.8|1459.8|1458.6|1456.8|1455.6|1125
1643301900000|2022-01-27 16:45:00|1456.8|1455.6|1455.5|1454.3|1458.1|1456.9|1455.3|1454.1|698
1643302200000|2022-01-27 16:50:00|1455.3|1454.1|1457|1455.8|1458|1456.8|1455.3|1454.1|560
1643302500000|2022-01-27 16:55:00|1457.3|1456.1|1452.8|1451.6|1457.3|1456.1|1452.6|1451.4|623
1643302800000|2022-01-27 17:00:00|1453|1451.8|1452.6|1451.4|1454.9|1453.7|1452.3|1451.1|928
1643303100000|2022-01-27 17:05:00|1452.5|1451.3|1452.6|1451.4|1454.1|1452.9|1452.5|1451.3|475
1643303400000|2022-01-27 17:10:00|1452.8|1451.6|1454.6|1453.4|1454.9|1453.7|1452.8|1451.6|405
1643303700000|2022-01-27 17:15:00|1454.7|1453.5|1452|1450.8|1455.4|1454.2|1451.6|1450.4|544
1643304000000|2022-01-27 17:20:00|1451.8|1450.6|1450.5|1449.3|1451.8|1450.6|1450.3|1449.1|735
1643304300000|2022-01-27 17:25:00|1450.7|1449.5|1450.8|1449.6|1451.3|1450.1|1450|1448.8|521
1643304600000|2022-01-27 17:30:00|1450.5|1449.3|1450.5|1449.3|1451|1449.8|1448.6|1447.4|639
1643304900000|2022-01-27 17:35:00|1450.6|1449.4|1450.5|1449.3|1450.8|1449.6|1448.6|1447.4|444
1643305200000|2022-01-27 17:40:00|1450.3|1449.1|1451.3|1450.1|1451.3|1450.1|1449.8|1448.6|305
1643305500000|2022-01-27 17:45:00|1451.2|1450|1452|1450.8|1452.5|1451.3|1450.8|1449.6|326
1643305800000|2022-01-27 17:50:00|1452.1|1450.9|1453.3|1452.1|1453.3|1452.1|1451.6|1450.4|423
1643306100000|2022-01-27 17:55:00|1453.2|1452|1453.7|1452.5|1455.5|1454.3|1452.8|1451.6|473
1643306400000|2022-01-27 18:00:00|1453.5|1452.3|1454.9|1453.7|1456.3|1455.1|1453.5|1452.3|1691
1643306700000|2022-01-27 18:05:00|1455|1453.8|1454.5|1453.3|1455.2|1454|1453.7|1452.5|653
1643307000000|2022-01-27 18:10:00|1454.3|1453.1|1452.5|1451.3|1454.5|1453.3|1452.3|1451.1|536
1643307300000|2022-01-27 18:15:00|1452.7|1451.5|1452.5|1451.3|1453.5|1452.3|1451.8|1450.6|581
1643307600000|2022-01-27 18:20:00|1452.4|1451.2|1450.5|1449.3|1452.8|1451.6|1450.2|1449|1165
1643307900000|2022-01-27 18:25:00|1450.6|1449.4|1450.2|1449|1451.4|1450.2|1449.7|1448.5|874
1643308200000|2022-01-27 18:30:00|1450.3|1449.1|1450.8|1449.6|1451.5|1450.3|1450.3|1449.1|415
1643308500000|2022-01-27 18:35:00|1450.9|1449.7|1451.2|1450|1452|1450.8|1450.7|1449.5|339
1643308800000|2022-01-27 18:40:00|1451.1|1449.9|1452.7|1451.5|1452.7|1451.5|1451.1|1449.9|454
1643309100000|2022-01-27 18:45:00|1452.5|1451.3|1450.2|1449|1452.7|1451.5|1448.9|1447.7|482
1643309400000|2022-01-27 18:50:00|1450.3|1449.1|1450.5|1449.3|1451|1449.8|1449|1447.8|753
1643309700000|2022-01-27 18:55:00|1450|1448.8|1449.7|1448.5|1450.5|1449.3|1449|1447.8|677
1643310000000|2022-01-27 19:00:00|1449.5|1448.3|1449.2|1448|1450.5|1449.3|1449|1447.8|578
1643310300000|2022-01-27 19:05:00|1449.3|1448.1|1450.1|1448.9|1450.6|1449.4|1449|1447.8|662
1643310600000|2022-01-27 19:10:00|1450.2|1449|1451.9|1450.7|1452.5|1451.3|1449.9|1448.7|2191
1643310900000|2022-01-27 19:15:00|1452|1450.8|1449.5|1448.3|1452.2|1451|1448.9|1447.7|778
1643331600000|2022-01-28 01:00:00|1449.4|1448.2|1452.4|1451.2|1452.8|1451.6|1447.6|1446.4|659
1643331900000|2022-01-28 01:05:00|1452.5|1451.3|1452.1|1450.9|1454.9|1453.7|1452|1450.8|379
1643332200000|2022-01-28 01:10:00|1452.2|1451|1449.2|1448|1452.6|1451.4|1449.1|1447.9|480
1643332500000|2022-01-28 01:15:00|1449.1|1447.9|1446|1444.8|1450|1448.8|1445.9|1444.7|706
1643332800000|2022-01-28 01:20:00|1446.2|1445|1445.7|1444.5|1446.2|1445|1445.5|1444.3|470
1643333100000|2022-01-28 01:25:00|1445.8|1444.6|1446.4|1445.2|1446.7|1445.5|1444.7|1443.5|326
1643333400000|2022-01-28 01:30:00|1446.3|1445.1|1445.8|1444.6|1447.3|1446.1|1444.7|1443.5|274
1643333700000|2022-01-28 01:35:00|1445.9|1444.7|1447.8|1446.6|1447.9|1446.7|1445.6|1444.4|215
1643334000000|2022-01-28 01:40:00|1447.9|1446.7|1450.9|1449.7|1451|1449.8|1447.8|1446.6|439
1643334300000|2022-01-28 01:45:00|1450.7|1449.5|1450.2|1449|1450.9|1449.7|1449.5|1448.3|287
1643334600000|2022-01-28 01:50:00|1450|1448.8|1451.7|1450.5|1451.7|1450.5|1449.9|1448.7|388
1643334900000|2022-01-28 01:55:00|1451.9|1450.7|1453.7|1452.5|1453.9|1452.7|1451.9|1450.7|326
1643335200000|2022-01-28 02:00:00|1453.9|1452.7|1452.9|1451.7|1454.1|1452.9|1452.7|1451.5|248
1643335500000|2022-01-28 02:05:00|1453.7|1452.5|1453.4|1452.2|1453.9|1452.7|1453.3|1452.1|24
1643335800000|2022-01-28 02:10:00|1453.5|1452.3|1454.2|1453|1454.4|1453.2|1452.9|1451.7|68
1643336100000|2022-01-28 02:15:00|1453.9|1452.7|1453.7|1452.5|1453.9|1452.7|1452.9|1451.7|43
1643336400000|2022-01-28 02:20:00|1453.4|1452.2|1453.2|1452|1453.6|1452.4|1452.7|1451.5|87
1643336700000|2022-01-28 02:25:00|1453.1|1451.9|1454.7|1453.5|1454.9|1453.7|1452.7|1451.5|216
1643337000000|2022-01-28 02:30:00|1454.6|1453.4|1456.4|1455.2|1456.9|1455.7|1454.4|1453.2|232
1643337300000|2022-01-28 02:35:00|1456.3|1455.1|1456.2|1455|1456.3|1455.1|1454.9|1453.7|56
1643337600000|2022-01-28 02:40:00|1456|1454.8|1455.8|1454.6|1456.4|1455.2|1455.2|1454|104
1643337900000|2022-01-28 02:45:00|1455.9|1454.7|1455.9|1454.7|1456.3|1455.1|1455.6|1454.4|32
1643338200000|2022-01-28 02:50:00|1455.7|1454.5|1455.7|1454.5|1456.1|1454.9|1455.6|1454.4|18
1643338500000|2022-01-28 02:55:00|1455.8|1454.6|1456.8|1455.6|1456.8|1455.6|1455.7|1454.5|45
1643338800000|2022-01-28 03:00:00|1456.6|1455.4|1457.3|1456.1|1457.7|1456.5|1456.2|1455|171
1643339100000|2022-01-28 03:05:00|1457.2|1456|1456.6|1455.4|1457.3|1456.1|1456.6|1455.4|47
1643339400000|2022-01-28 03:10:00|1456.5|1455.3|1456.2|1455|1456.8|1455.6|1456.1|1454.9|20
1643339700000|2022-01-28 03:15:00|1456.1|1454.9|1454.9|1453.7|1456.1|1454.9|1454.1|1452.9|95
1643340000000|2022-01-28 03:20:00|1455|1453.8|1455.1|1453.9|1455.1|1453.9|1454.6|1453.4|155
1643340300000|2022-01-28 03:25:00|1455.6|1454.4|1454.3|1453.1|1455.6|1454.4|1454.2|1453|54
1643340600000|2022-01-28 03:30:00|1454.4|1453.2|1453.6|1452.4|1454.9|1453.7|1453.4|1452.2|112
1643340900000|2022-01-28 03:35:00|1453.3|1452.1|1453.6|1452.4|1453.9|1452.7|1453.3|1452.1|99
1643341200000|2022-01-28 03:40:00|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.3|1452.1|19
1643341500000|2022-01-28 03:45:00|1453.6|1452.4|1453.7|1452.5|1453.7|1452.5|1453.6|1452.4|35
1643341800000|2022-01-28 03:50:00|1454.4|1453.2|1454.5|1453.3|1454.6|1453.4|1454.2|1453|33
1643342100000|2022-01-28 03:55:00|1454.4|1453.2|1454.9|1453.7|1455|1453.8|1454.3|1453.1|24
1643342400000|2022-01-28 04:00:00|1455|1453.8|1455|1453.8|1455.5|1454.3|1454.9|1453.7|30
1643342700000|2022-01-28 04:05:00|1454.9|1453.7|1455.2|1454|1455.5|1454.3|1454.9|1453.7|28
1643343000000|2022-01-28 04:10:00|1455.3|1454.1|1455.1|1453.9|1455.4|1454.2|1454.9|1453.7|23
1643343300000|2022-01-28 04:15:00|1455|1453.8|1454.6|1453.4|1455.3|1454.1|1454.6|1453.4|18
1643343600000|2022-01-28 04:20:00|1454.7|1453.5|1454.4|1453.2|1454.8|1453.6|1454.4|1453.2|5
1643343900000|2022-01-28 04:25:00|1454.2|1453|1454.4|1453.2|1454.6|1453.4|1454.2|1453|14
1643344200000|2022-01-28 04:30:00|1454.6|1453.4|1454.5|1453.3|1454.6|1453.4|1454.3|1453.1|8
1643344500000|2022-01-28 04:35:00|1454.4|1453.2|1454.4|1453.2|1454.6|1453.4|1454.3|1453.1|1
1643344800000|2022-01-28 04:40:00|1454.2|1453|1454.7|1453.5|1454.7|1453.5|1454.2|1453|9
1643345100000|2022-01-28 04:45:00|1454.8|1453.6|1455.1|1453.9|1455.1|1453.9|1454.8|1453.6|8
1643345400000|2022-01-28 04:50:00|1454.8|1453.6|1454.4|1453.2|1454.8|1453.6|1454.4|1453.2|3
1643345700000|2022-01-28 04:55:00|1454.5|1453.3|1454.8|1453.6|1454.9|1453.7|1454.5|1453.3|3
1643346000000|2022-01-28 05:00:00|1454.7|1453.5|1454.9|1453.7|1455.1|1453.9|1454.7|1453.5|2
1643346300000|2022-01-28 05:05:00|1455.1|1453.9|1454.8|1453.6|1455.1|1453.9|1454.6|1453.4|19
1643346600000|2022-01-28 05:10:00|1454.6|1453.4|1455.3|1454.1|1455.6|1454.4|1454.4|1453.2|54
1643346900000|2022-01-28 05:15:00|1455.4|1454.2|1455.6|1454.4|1455.6|1454.4|1455.4|1454.2|2
1643347200000|2022-01-28 05:20:00|1455.7|1454.5|1455.2|1454|1455.7|1454.5|1455.2|1454|52
1643347500000|2022-01-28 05:25:00|1455.3|1454.1|1455.3|1454.1|1455.4|1454.2|1455.2|1454|4
1643347800000|2022-01-28 05:30:00|1455.4|1454.2|1456.4|1455.2|1457.2|1456|1455.4|1454.2|74
1643348100000|2022-01-28 05:35:00|1456.3|1455.1|1455.7|1454.5|1456.3|1455.1|1455.4|1454.2|29
1643348400000|2022-01-28 05:40:00|1455.9|1454.7|1455.6|1454.4|1456.4|1455.2|1455.1|1453.9|72
1643348700000|2022-01-28 05:45:00|1455.7|1454.5|1455.9|1454.7|1456.1|1454.9|1455.6|1454.4|1
1643349000000|2022-01-28 05:50:00|1455.7|1454.5|1455.9|1454.7|1456.6|1455.4|1455.5|1454.3|27
1643349300000|2022-01-28 05:55:00|1456|1454.8|1455.6|1454.4|1456.4|1455.2|1455.1|1453.9|23
1643349600000|2022-01-28 06:00:00|1455.4|1454.2|1455.4|1454.2|1455.7|1454.5|1454.6|1453.4|52
1643349900000|2022-01-28 06:05:00|1455.3|1454.1|1455.2|1454|1455.7|1454.5|1454.8|1453.6|137
1643350200000|2022-01-28 06:10:00|1455.1|1453.9|1454.8|1453.6|1455.1|1453.9|1453.9|1452.7|25
1643350500000|2022-01-28 06:15:00|1454.9|1453.7|1456.2|1455|1456.4|1455.2|1454.8|1453.6|97
1643350800000|2022-01-28 06:20:00|1456.1|1454.9|1456.4|1455.2|1456.9|1455.7|1455.5|1454.3|86
1643351100000|2022-01-28 06:25:00|1456.3|1455.1|1455.1|1453.9|1456.5|1455.3|1455|1453.8|63
1643351400000|2022-01-28 06:30:00|1455|1453.8|1454|1452.8|1455|1453.8|1453.7|1452.5|74
1643351700000|2022-01-28 06:35:00|1453.9|1452.7|1454.4|1453.2|1454.4|1453.2|1453.9|1452.7|12
1643352000000|2022-01-28 06:40:00|1454.3|1453.1|1453.1|1451.9|1454.5|1453.3|1452.9|1451.7|37
1643352300000|2022-01-28 06:45:00|1452.7|1451.5|1454.4|1453.2|1454.4|1453.2|1452.7|1451.5|37
1643352600000|2022-01-28 06:50:00|1454.8|1453.6|1456.2|1455|1456.6|1455.4|1454.4|1453.2|98
1643352900000|2022-01-28 06:55:00|1456.4|1455.2|1457.6|1456.4|1457.6|1456.4|1456|1454.8|134
1643353200000|2022-01-28 07:00:00|1457.4|1456.2|1456.4|1455.2|1457.7|1456.5|1456.1|1454.9|117
1643353500000|2022-01-28 07:05:00|1456.2|1455|1456.7|1455.5|1456.9|1455.7|1456.2|1455|82
1643353800000|2022-01-28 07:10:00|1456.6|1455.4|1456.9|1455.7|1456.9|1455.7|1456.1|1454.9|50
1643354100000|2022-01-28 07:15:00|1456.8|1455.6|1456.1|1454.9|1457.2|1456|1455.9|1454.7|36
1643354400000|2022-01-28 07:20:00|1456|1454.8|1455.1|1453.9|1456|1454.8|1455.1|1453.9|48
1643354700000|2022-01-28 07:25:00|1454.9|1453.7|1455.2|1454|1455.4|1454.2|1454.9|1453.7|19
1643355000000|2022-01-28 07:30:00|1455.1|1453.9|1455.4|1454.2|1455.8|1454.6|1455|1453.8|23
1643355300000|2022-01-28 07:35:00|1455.3|1454.1|1455.6|1454.4|1455.8|1454.6|1455.2|1454|13
1643355600000|2022-01-28 07:40:00|1455.7|1454.5|1456.4|1455.2|1456.6|1455.4|1455.7|1454.5|14
1643355900000|2022-01-28 07:45:00|1456.5|1455.3|1456.9|1455.7|1456.9|1455.7|1456.2|1455|10
1643356200000|2022-01-28 07:50:00|1457.1|1455.9|1457.7|1456.5|1458|1456.8|1457|1455.8|36
1643356500000|2022-01-28 07:55:00|1457.6|1456.4|1457.7|1456.5|1457.9|1456.7|1457.3|1456.1|31
1643356800000|2022-01-28 08:00:00|1457.6|1456.4|1456.9|1455.7|1457.8|1456.6|1456.9|1455.7|60
1643357100000|2022-01-28 08:05:00|1457.2|1456|1456.7|1455.5|1457.2|1456|1455.7|1454.5|45
1643357400000|2022-01-28 08:10:00|1456.6|1455.4|1456.3|1455.1|1456.9|1455.7|1455.9|1454.7|80
1643357700000|2022-01-28 08:15:00|1456.1|1454.9|1456.6|1455.4|1457.2|1456|1455.9|1454.7|50
1643358000000|2022-01-28 08:20:00|1456.4|1455.2|1456.4|1455.2|1456.6|1455.4|1455.8|1454.6|50
1643358300000|2022-01-28 08:25:00|1456.1|1454.9|1456.9|1455.7|1457.3|1456.1|1455.9|1454.7|28
1643358600000|2022-01-28 08:30:00|1456.7|1455.5|1455.6|1454.4|1457.1|1455.9|1455.4|1454.2|69
1643358900000|2022-01-28 08:35:00|1455.4|1454.2|1456.6|1455.4|1456.7|1455.5|1455.3|1454.1|26
1643359200000|2022-01-28 08:40:00|1456.7|1455.5|1456.1|1454.9|1456.7|1455.5|1456.1|1454.9|19
1643359500000|2022-01-28 08:45:00|1456.2|1455|1456.3|1455.1|1456.4|1455.2|1456.2|1455|13
1643359800000|2022-01-28 08:50:00|1456.1|1454.9|1456.9|1455.7|1456.9|1455.7|1455.9|1454.7|28
1643360100000|2022-01-28 08:55:00|1457|1455.8|1458.3|1457.1|1458.6|1457.4|1456.9|1455.7|63
1643360400000|2022-01-28 09:00:00|1458.2|1457|1457.6|1456.4|1458.4|1457.2|1457.4|1456.2|72
1643360700000|2022-01-28 09:05:00|1457.8|1456.6|1457.4|1456.2|1457.8|1456.6|1457.2|1456|35
1643361000000|2022-01-28 09:10:00|1457.6|1456.4|1460.4|1459.2|1460.6|1459.4|1457.5|1456.3|104
1643361300000|2022-01-28 09:15:00|1460.5|1459.3|1458.9|1457.7|1460.5|1459.3|1458.9|1457.7|48
1643361600000|2022-01-28 09:20:00|1458.7|1457.5|1459.9|1458.7|1459.9|1458.7|1458.7|1457.5|36
1643361900000|2022-01-28 09:25:00|1460.2|1459|1459.4|1458.2|1460.4|1459.2|1459.2|1458|63
1643362200000|2022-01-28 09:30:00|1459.3|1458.1|1459.2|1458|1460.1|1458.9|1458.9|1457.7|23
1643362500000|2022-01-28 09:35:00|1459.1|1457.9|1458.7|1457.5|1459.4|1458.2|1458.4|1457.2|41
1643362800000|2022-01-28 09:40:00|1458.6|1457.4|1459.1|1457.9|1459.1|1457.9|1458.4|1457.2|23
1643363100000|2022-01-28 09:45:00|1459|1457.8|1459.2|1458|1459.4|1458.2|1458.6|1457.4|25
1643363400000|2022-01-28 09:50:00|1459.1|1457.9|1458.6|1457.4|1459.2|1458|1458.4|1457.2|21
1643363700000|2022-01-28 09:55:00|1458.4|1457.2|1458.4|1457.2|1458.8|1457.6|1458.4|1457.2|13
1643364000000|2022-01-28 10:00:00|1458.6|1457.4|1458.6|1457.4|1458.7|1457.5|1457.9|1456.7|33
1643364300000|2022-01-28 10:05:00|1458.5|1457.3|1460.1|1458.9|1460.1|1458.9|1458.2|1457|71
1643364600000|2022-01-28 10:10:00|1460|1458.8|1460.2|1459|1460.4|1459.2|1459.9|1458.7|23
1643364900000|2022-01-28 10:15:00|1460.1|1458.9|1460.1|1458.9|1460.2|1459|1459.7|1458.5|28
1643365200000|2022-01-28 10:20:00|1460|1458.8|1461.7|1460.5|1461.8|1460.6|1460|1458.8|107
1643365500000|2022-01-28 10:25:00|1461.6|1460.4|1461.1|1459.9|1461.9|1460.7|1460.6|1459.4|122
1643365800000|2022-01-28 10:30:00|1461.2|1460|1461.1|1459.9|1461.6|1460.4|1460.4|1459.2|92
1643366100000|2022-01-28 10:35:00|1460.9|1459.7|1461.2|1460|1461.4|1460.2|1460.3|1459.1|54
1643366400000|2022-01-28 10:40:00|1461.1|1459.9|1460.8|1459.6|1461.2|1460|1460.4|1459.2|191
1643366700000|2022-01-28 10:45:00|1460.7|1459.5|1461.6|1460.4|1461.9|1460.7|1460.4|1459.2|52
1643367000000|2022-01-28 10:50:00|1461.8|1460.6|1461.2|1460|1461.8|1460.6|1460.7|1459.5|115
1643367300000|2022-01-28 10:55:00|1461.1|1459.9|1461.9|1460.7|1462.4|1461.2|1461.1|1459.9|58
1643367600000|2022-01-28 11:00:00|1462.1|1460.9|1460.6|1459.4|1462.1|1460.9|1460.4|1459.2|52
1643367900000|2022-01-28 11:05:00|1460.7|1459.5|1462.1|1460.9|1462.2|1461|1460.5|1459.3|68
1643368200000|2022-01-28 11:10:00|1462|1460.8|1462.4|1461.2|1462.7|1461.5|1461.2|1460|138
1643368500000|2022-01-28 11:15:00|1462.3|1461.1|1462.9|1461.7|1462.9|1461.7|1461.4|1460.2|123
1643368800000|2022-01-28 11:20:00|1462.8|1461.6|1462.4|1461.2|1462.8|1461.6|1461.8|1460.6|76
1643369100000|2022-01-28 11:25:00|1462.3|1461.1|1461.4|1460.2|1462.3|1461.1|1461.3|1460.1|99
1643369400000|2022-01-28 11:30:00|1461.2|1460|1462.9|1461.7|1462.9|1461.7|1461.2|1460|167
1643369700000|2022-01-28 11:35:00|1462.8|1461.6|1461.9|1460.7|1462.9|1461.7|1461.9|1460.7|142
1643370000000|2022-01-28 11:40:00|1461.8|1460.6|1461.8|1460.6|1462|1460.8|1461.7|1460.5|28
1643370300000|2022-01-28 11:45:00|1461.9|1460.7|1462.6|1461.4|1463|1461.8|1461.8|1460.6|125
1643370600000|2022-01-28 11:50:00|1462.7|1461.5|1462.6|1461.4|1462.8|1461.6|1462.2|1461|51
1643370900000|2022-01-28 11:55:00|1462.5|1461.3|1462.8|1461.6|1463|1461.8|1462.2|1461|169
1643371200000|2022-01-28 12:00:00|1462.9|1461.7|1462|1460.8|1462.9|1461.7|1461.6|1460.4|78
1643371500000|2022-01-28 12:05:00|1462.1|1460.9|1462.2|1461|1462.3|1461.1|1461.4|1460.2|70
1643371800000|2022-01-28 12:10:00|1462.3|1461.1|1462.3|1461.1|1463|1461.8|1462.2|1461|143
1643372100000|2022-01-28 12:15:00|1462.5|1461.3|1462.8|1461.6|1462.9|1461.7|1462.5|1461.3|122
1643372400000|2022-01-28 12:20:00|1462.9|1461.7|1462.8|1461.6|1463.4|1462.2|1462.6|1461.4|217
1643372700000|2022-01-28 12:25:00|1463|1461.8|1463.9|1462.7|1464.1|1462.9|1463|1461.8|162
1643373000000|2022-01-28 12:30:00|1464|1462.8|1464.4|1463.2|1464.4|1463.2|1463.5|1462.3|114
1643373300000|2022-01-28 12:35:00|1464.3|1463.1|1464.4|1463.2|1464.4|1463.2|1463.8|1462.6|70
1643373600000|2022-01-28 12:40:00|1464.3|1463.1|1463|1461.8|1464.4|1463.2|1463|1461.8|87
1643373900000|2022-01-28 12:45:00|1463.1|1461.9|1463.5|1462.3|1464.3|1463.1|1463.1|1461.9|94
1643374200000|2022-01-28 12:50:00|1463.4|1462.2|1462.6|1461.4|1463.7|1462.5|1462.5|1461.3|169
1643374500000|2022-01-28 12:55:00|1462.4|1461.2|1464|1462.8|1464|1462.8|1461.2|1460|258
1643374800000|2022-01-28 13:00:00|1463.9|1462.7|1464.3|1463.1|1464.5|1463.3|1463.1|1461.9|195
1643375100000|2022-01-28 13:05:00|1464.6|1463.4|1463.3|1462.1|1464.6|1463.4|1462.3|1461.1|195
1643375400000|2022-01-28 13:10:00|1463.1|1461.9|1463.9|1462.7|1464.1|1462.9|1463.1|1461.9|149
1643375700000|2022-01-28 13:15:00|1463.8|1462.6|1463.4|1462.2|1464.8|1463.6|1463.4|1462.2|174
1643376000000|2022-01-28 13:20:00|1463.3|1462.1|1464.3|1463.1|1464.3|1463.1|1463.1|1461.9|159
1643376300000|2022-01-28 13:25:00|1464.5|1463.3|1464.6|1463.4|1464.8|1463.6|1463.9|1462.7|124
1643376600000|2022-01-28 13:30:00|1464.8|1463.6|1466.1|1464.9|1466.3|1465.1|1464.6|1463.4|443
1643376900000|2022-01-28 13:35:00|1466.3|1465.1|1468.2|1467|1468.6|1467.4|1466.3|1465.1|764
1643377200000|2022-01-28 13:40:00|1468|1466.8|1467.6|1466.4|1468.5|1467.3|1466.9|1465.7|478
1643380200000|2022-01-28 14:30:00|1467.9|1466.7|1472.3|1471.1|1476.8|1475.6|1467.9|1466.7|3595
1643380500000|2022-01-28 14:35:00|1472.2|1471|1473.2|1472|1475.3|1474.1|1471.8|1470.6|1297
1643380800000|2022-01-28 14:40:00|1473.4|1472.2|1476.6|1475.4|1478.7|1477.5|1472.8|1471.6|1533
1643381100000|2022-01-28 14:45:00|1476.4|1475.2|1473.7|1472.5|1476.7|1475.5|1472.4|1471.2|2402
1643381400000|2022-01-28 14:50:00|1473.5|1472.3|1474.6|1473.4|1475.4|1474.2|1472.9|1471.7|1070
1643381700000|2022-01-28 14:55:00|1474.7|1473.5|1476.5|1475.3|1477.1|1475.9|1473.7|1472.5|886
1643382000000|2022-01-28 15:00:00|1476.7|1475.5|1475.3|1474.1|1477.1|1475.9|1472.8|1471.6|1793
1643382300000|2022-01-28 15:05:00|1475.2|1474|1481.4|1480.2|1482.5|1481.3|1474.9|1473.7|1924
1643382600000|2022-01-28 15:10:00|1481.2|1480|1478.2|1477|1482.1|1480.9|1478.1|1476.9|1371
1643382900000|2022-01-28 15:15:00|1478.3|1477.1|1477.7|1476.5|1479.6|1478.4|1475.8|1474.6|1589
1643383200000|2022-01-28 15:20:00|1477.6|1476.4|1475.2|1474|1477.6|1476.4|1474.6|1473.4|1268
1643383500000|2022-01-28 15:25:00|1475.3|1474.1|1472.6|1471.4|1475.6|1474.4|1471.4|1470.2|1344
1643383800000|2022-01-28 15:30:00|1472.7|1471.5|1473.3|1472.1|1474.5|1473.3|1472.1|1470.9|887
1643384100000|2022-01-28 15:35:00|1473.4|1472.2|1474.6|1473.4|1474.9|1473.7|1471.6|1470.4|881
1643384400000|2022-01-28 15:40:00|1474.4|1473.2|1475.3|1474.1|1475.3|1474.1|1473.4|1472.2|600
1643384700000|2022-01-28 15:45:00|1475.2|1474|1478|1476.8|1478.5|1477.3|1474.6|1473.4|712
1643385000000|2022-01-28 15:50:00|1478.1|1476.9|1478.7|1477.5|1478.9|1477.7|1477.5|1476.3|443
1643385300000|2022-01-28 15:55:00|1478.9|1477.7|1478.8|1477.6|1478.9|1477.7|1477|1475.8|588
1643385600000|2022-01-28 16:00:00|1478.9|1477.7|1479.5|1478.3|1481.2|1480|1478.7|1477.5|899
1643385900000|2022-01-28 16:05:00|1479.2|1478|1478.8|1477.6|1479.5|1478.3|1478.2|1477|719
1643386200000|2022-01-28 16:10:00|1478.7|1477.5|1478.7|1477.5|1481|1479.8|1478.6|1477.4|553
1643386500000|2022-01-28 16:15:00|1478.6|1477.4|1474.1|1472.9|1478.7|1477.5|1474.1|1472.9|677
1643386800000|2022-01-28 16:20:00|1474.4|1473.2|1473.2|1472|1474.8|1473.6|1472.8|1471.6|676
1643387100000|2022-01-28 16:25:00|1473.3|1472.1|1473.2|1472|1474.8|1473.6|1472.1|1470.9|587
1643387400000|2022-01-28 16:30:00|1473.3|1472.1|1471.8|1470.6|1473.4|1472.2|1470.5|1469.3|756
1643387700000|2022-01-28 16:35:00|1471.6|1470.4|1471.8|1470.6|1472.9|1471.7|1471.5|1470.3|460
1643388000000|2022-01-28 16:40:00|1471.7|1470.5|1470.4|1469.2|1471.9|1470.7|1469.6|1468.4|588
1643388300000|2022-01-28 16:45:00|1470.6|1469.4|1471.3|1470.1|1472.1|1470.9|1470.4|1469.2|588
1643388600000|2022-01-28 16:50:00|1471.1|1469.9|1470.9|1469.7|1471.4|1470.2|1469.8|1468.6|373
1643388900000|2022-01-28 16:55:00|1470.6|1469.4|1472.6|1471.4|1472.6|1471.4|1470.6|1469.4|479
1643389200000|2022-01-28 17:00:00|1472.7|1471.5|1473.4|1472.2|1473.8|1472.6|1471.6|1470.4|667
1643389500000|2022-01-28 17:05:00|1473.1|1471.9|1474.7|1473.5|1475.1|1473.9|1473.1|1471.9|554
1643389800000|2022-01-28 17:10:00|1474.6|1473.4|1474.1|1472.9|1475|1473.8|1474.1|1472.9|310
1643390100000|2022-01-28 17:15:00|1474.3|1473.1|1475|1473.8|1475.3|1474.1|1473.7|1472.5|1825
1643390400000|2022-01-28 17:20:00|1474.9|1473.7|1472.1|1470.9|1475.2|1474|1471.8|1470.6|1065
1643390700000|2022-01-28 17:25:00|1471.6|1470.4|1472.6|1471.4|1473.4|1472.2|1471.4|1470.2|1029
1643391000000|2022-01-28 17:30:00|1472.5|1471.3|1469.9|1468.7|1472.5|1471.3|1469.6|1468.4|486
1643391300000|2022-01-28 17:35:00|1470.1|1468.9|1469.5|1468.3|1470.6|1469.4|1469.3|1468.1|5851
1643391600000|2022-01-28 17:40:00|1469.6|1468.4|1470.6|1469.4|1470.8|1469.6|1468.7|1467.5|3105
1643391900000|2022-01-28 17:45:00|1470.7|1469.5|1474.3|1473.1|1474.4|1473.2|1470.6|1469.4|1043
1643392200000|2022-01-28 17:50:00|1474.6|1473.4|1475.3|1474.1|1475.6|1474.4|1474.1|1472.9|498
1643392500000|2022-01-28 17:55:00|1475.4|1474.2|1476.1|1474.9|1476.2|1475|1474.6|1473.4|457
1643392800000|2022-01-28 18:00:00|1476|1474.8|1477.1|1475.9|1478.4|1477.2|1475.9|1474.7|972
1643393100000|2022-01-28 18:05:00|1477.2|1476|1476.6|1475.4|1477.6|1476.4|1475.9|1474.7|442
1643393400000|2022-01-28 18:10:00|1476.5|1475.3|1476.9|1475.7|1477|1475.8|1475.4|1474.2|498
1643393700000|2022-01-28 18:15:00|1476.8|1475.6|1477.2|1476|1478.1|1476.9|1476.3|1475.1|569
1643394000000|2022-01-28 18:20:00|1477|1475.8|1477|1475.8|1477.1|1475.9|1476|1474.8|269
1643394300000|2022-01-28 18:25:00|1477.2|1476|1476.4|1475.2|1477.8|1476.6|1476|1474.8|408
1643394600000|2022-01-28 18:30:00|1476.5|1475.3|1477.9|1476.7|1478.5|1477.3|1476.5|1475.3|844
1643394900000|2022-01-28 18:35:00|1478|1476.8|1479|1477.8|1479.7|1478.5|1478|1476.8|878
1643395200000|2022-01-28 18:40:00|1478.9|1477.7|1480|1478.8|1480.8|1479.6|1478.7|1477.5|732
1643395500000|2022-01-28 18:45:00|1479.8|1478.6|1478.7|1477.5|1480.8|1479.6|1478.3|1477.1|1553
1643395800000|2022-01-28 18:50:00|1478.8|1477.6|1477.9|1476.7|1479.1|1477.9|1477.2|1476|556
1643396100000|2022-01-28 18:55:00|1477.8|1476.6|1478.6|1477.4|1478.9|1477.7|1477.3|1476.1|740
1643396400000|2022-01-28 19:00:00|1478.7|1477.5|1478.6|1477.4|1480|1478.8|1478|1476.8|921
1643396700000|2022-01-28 19:05:00|1478.7|1477.5|1477.9|1476.7|1479.4|1478.2|1477.4|1476.2|1327
1643397000000|2022-01-28 19:10:00|1478|1476.8|1474.4|1473.2|1478.7|1477.5|1472.8|1471.6|2220
1643397300000|2022-01-28 19:15:00|1474.2|1473|1474.5|1473.3|1475.3|1474.1|1473.6|1472.4|1083
1643590800000|2022-01-31 01:00:00|1478.9|1477.7|1486.2|1485|1486.9|1485.7|1478|1476.8|1298
1643591100000|2022-01-31 01:05:00|1486.1|1484.9|1487.2|1486|1489.8|1488.6|1486.1|1484.9|560
1643591400000|2022-01-31 01:10:00|1487.3|1486.1|1486.2|1485|1487.5|1486.3|1485.7|1484.5|269
1643591700000|2022-01-31 01:15:00|1486.3|1485.1|1483.8|1482.6|1486.4|1485.2|1483.7|1482.5|281
1643592000000|2022-01-31 01:20:00|1483.9|1482.7|1485.7|1484.5|1485.7|1484.5|1483.7|1482.5|207
1643592300000|2022-01-31 01:25:00|1485.6|1484.4|1487.1|1485.9|1487.9|1486.7|1485.3|1484.1|229
1643592600000|2022-01-31 01:30:00|1487|1485.8|1489.2|1488|1489.4|1488.2|1486.9|1485.7|309
1643592900000|2022-01-31 01:35:00|1489.4|1488.2|1488.9|1487.7|1489.4|1488.2|1488.6|1487.4|97
1643593200000|2022-01-31 01:40:00|1489.1|1487.9|1490.9|1489.7|1491.2|1490|1489|1487.8|208
1643593500000|2022-01-31 01:45:00|1491.2|1490|1491.3|1490.1|1491.8|1490.6|1490.6|1489.4|176
1643593800000|2022-01-31 01:50:00|1491.4|1490.2|1492.6|1491.4|1492.8|1491.6|1490.9|1489.7|157
1643594100000|2022-01-31 01:55:00|1492.5|1491.3|1492.9|1491.7|1492.9|1491.7|1491.1|1489.9|145
1643594400000|2022-01-31 02:00:00|1492.8|1491.6|1493.5|1492.3|1495.4|1494.2|1492.7|1491.5|550
1643594700000|2022-01-31 02:05:00|1493.7|1492.5|1495.8|1494.6|1495.8|1494.6|1493.7|1492.5|129
1643595000000|2022-01-31 02:10:00|1495.7|1494.5|1497.8|1496.6|1498|1496.8|1495.7|1494.5|210
1643595300000|2022-01-31 02:15:00|1497.9|1496.7|1499.7|1498.5|1499.9|1498.7|1497.4|1496.2|320
1643595600000|2022-01-31 02:20:00|1499.6|1498.4|1497.3|1496.1|1500|1498.8|1497.3|1496.1|132
1643595900000|2022-01-31 02:25:00|1497.2|1496|1497.2|1496|1498.4|1497.2|1496.3|1495.1|199
1643596200000|2022-01-31 02:30:00|1497.1|1495.9|1497.2|1496|1497.4|1496.2|1496.8|1495.6|88
1643596500000|2022-01-31 02:35:00|1497.1|1495.9|1498.3|1497.1|1498.9|1497.7|1496.9|1495.7|117
1643596800000|2022-01-31 02:40:00|1498.4|1497.2|1498.2|1497|1499.3|1498.1|1497.4|1496.2|136
1643597100000|2022-01-31 02:45:00|1497.9|1496.7|1498.6|1497.4|1499.4|1498.2|1497.6|1496.4|127
1643597400000|2022-01-31 02:50:00|1498.4|1497.2|1498.7|1497.5|1499.4|1498.2|1498.4|1497.2|82
1643597700000|2022-01-31 02:55:00|1498.8|1497.6|1498.8|1497.6|1499.1|1497.9|1498.6|1497.4|28
1643598000000|2022-01-31 03:00:00|1498.9|1497.7|1497.4|1496.2|1498.9|1497.7|1497.4|1496.2|56
1643598300000|2022-01-31 03:05:00|1497.5|1496.3|1496.1|1494.9|1497.5|1496.3|1496|1494.8|85
1643598600000|2022-01-31 03:10:00|1496.3|1495.1|1496.5|1495.3|1496.9|1495.7|1496|1494.8|76
1643598900000|2022-01-31 03:15:00|1496.6|1495.4|1497.1|1495.9|1497.3|1496.1|1496.5|1495.3|36
1643599200000|2022-01-31 03:20:00|1497|1495.8|1497.1|1495.9|1497.2|1496|1496.7|1495.5|34
1643599500000|2022-01-31 03:25:00|1497|1495.8|1496.8|1495.6|1497|1495.8|1496.8|1495.6|10
1643599800000|2022-01-31 03:30:00|1496.9|1495.7|1496.2|1495|1496.9|1495.7|1496.1|1494.9|29
1643600100000|2022-01-31 03:35:00|1496.3|1495.1|1496.4|1495.2|1496.7|1495.5|1496|1494.8|21
1643600400000|2022-01-31 03:40:00|1496.2|1495|1496.4|1495.2|1496.4|1495.2|1496|1494.8|22
1643600700000|2022-01-31 03:45:00|1496.3|1495.1|1496.3|1495.1|1496.5|1495.3|1496|1494.8|32
1643601000000|2022-01-31 03:50:00|1496.2|1495|1496.3|1495.1|1496.3|1495.1|1496.1|1494.9|35
1643601300000|2022-01-31 03:55:00|1496.4|1495.2|1497.1|1495.9|1497.3|1496.1|1496.4|1495.2|39
1643601600000|2022-01-31 04:00:00|1497|1495.8|1497.2|1496|1497.2|1496|1496.9|1495.7|44
1643601900000|2022-01-31 04:05:00|1497.1|1495.9|1496.3|1495.1|1497.1|1495.9|1496.3|1495.1|117
1643602200000|2022-01-31 04:10:00|1496.5|1495.3|1496.6|1495.4|1497.1|1495.9|1496.4|1495.2|16
1643602500000|2022-01-31 04:15:00|1496.8|1495.6|1497.2|1496|1497.3|1496.1|1496.8|1495.6|200
1643602800000|2022-01-31 04:20:00|1496.8|1495.6|1496.4|1495.2|1497|1495.8|1496.2|1495|26
1643603100000|2022-01-31 04:25:00|1496.5|1495.3|1496.5|1495.3|1496.7|1495.5|1496.5|1495.3|253
1643603400000|2022-01-31 04:30:00|1496.4|1495.2|1495.8|1494.6|1496.4|1495.2|1495.7|1494.5|127
1643603700000|2022-01-31 04:35:00|1495.6|1494.4|1495.8|1494.6|1496|1494.8|1495.5|1494.3|8
1643604000000|2022-01-31 04:40:00|1495.6|1494.4|1495.6|1494.4|1496.2|1495|1495.6|1494.4|12
1643604300000|2022-01-31 04:45:00|1495.8|1494.6|1495.6|1494.4|1496|1494.8|1495.5|1494.3|9
1643604600000|2022-01-31 04:50:00|1496.1|1494.9|1496.1|1494.9|1496.1|1494.9|1496.1|1494.9|10
1643604900000|2022-01-31 04:55:00|1496.2|1495|1495.7|1494.5|1496.2|1495|1495.5|1494.3|21
1643605200000|2022-01-31 05:00:00|1495.8|1494.6|1495.5|1494.3|1495.8|1494.6|1495.4|1494.2|18
1643605500000|2022-01-31 05:05:00|1495.4|1494.2|1495.4|1494.2|1495.5|1494.3|1495.3|1494.1|21
1643605800000|2022-01-31 05:10:00|1495.3|1494.1|1495.4|1494.2|1495.4|1494.2|1495.2|1494|11
1643606100000|2022-01-31 05:15:00|1495.3|1494.1|1495.4|1494.2|1495.8|1494.6|1495.3|1494.1|16
1643606400000|2022-01-31 05:20:00|1495.5|1494.3|1495.7|1494.5|1495.8|1494.6|1495.4|1494.2|9
1643606700000|2022-01-31 05:25:00|1495.5|1494.3|1495.4|1494.2|1495.5|1494.3|1495.4|1494.2|10
1643607000000|2022-01-31 05:30:00|1495.5|1494.3|1495.4|1494.2|1495.7|1494.5|1495.2|1494|34
1643607300000|2022-01-31 05:35:00|1495.3|1494.1|1495.5|1494.3|1495.7|1494.5|1495.2|1494|17
1643607600000|2022-01-31 05:40:00|1495.4|1494.2|1495.4|1494.2|1495.7|1494.5|1495.4|1494.2|22
1643607900000|2022-01-31 05:45:00|1495.5|1494.3|1495.8|1494.6|1495.9|1494.7|1495.4|1494.2|7
1643608200000|2022-01-31 05:50:00|1495.9|1494.7|1497.2|1496|1497.2|1496|1495.8|1494.6|48
1643608500000|2022-01-31 05:55:00|1497.1|1495.9|1496.9|1495.7|1497.1|1495.9|1496.8|1495.6|14
1643608800000|2022-01-31 06:00:00|1496.8|1495.6|1496.7|1495.5|1497|1495.8|1496.5|1495.3|28
1643609100000|2022-01-31 06:05:00|1496.6|1495.4|1495.9|1494.7|1496.6|1495.4|1495.7|1494.5|22
1643609400000|2022-01-31 06:10:00|1495.8|1494.6|1495.5|1494.3|1495.9|1494.7|1495.2|1494|20
1643609700000|2022-01-31 06:15:00|1495.4|1494.2|1495.6|1494.4|1495.8|1494.6|1495.3|1494.1|9
1643610000000|2022-01-31 06:20:00|1495.5|1494.3|1495.3|1494.1|1495.6|1494.4|1495.1|1493.9|29
1643610300000|2022-01-31 06:25:00|1495.4|1494.2|1494.7|1493.5|1495.5|1494.3|1494.7|1493.5|30
1643610600000|2022-01-31 06:30:00|1494.6|1493.4|1494.2|1493|1494.6|1493.4|1493.7|1492.5|69
1643610900000|2022-01-31 06:35:00|1494.1|1492.9|1493.2|1492|1494.1|1492.9|1493.2|1492|57
1643611200000|2022-01-31 06:40:00|1493|1491.8|1492.9|1491.7|1493|1491.8|1492.7|1491.5|38
1643611500000|2022-01-31 06:45:00|1492.7|1491.5|1492.2|1491|1492.9|1491.7|1492.2|1491|77
1643611800000|2022-01-31 06:50:00|1492.4|1491.2|1492.4|1491.2|1492.6|1491.4|1492.4|1491.2|45
1643612100000|2022-01-31 06:55:00|1492.3|1491.1|1492.1|1490.9|1492.4|1491.2|1491.8|1490.6|51
1643612400000|2022-01-31 07:00:00|1492|1490.8|1492.4|1491.2|1492.6|1491.4|1491.9|1490.7|37
1643612700000|2022-01-31 07:05:00|1492.7|1491.5|1492.4|1491.2|1492.9|1491.7|1492.4|1491.2|26
1643613000000|2022-01-31 07:10:00|1492.2|1491|1491.9|1490.7|1492.2|1491|1491.9|1490.7|18
1643613300000|2022-01-31 07:15:00|1492|1490.8|1492.9|1491.7|1492.9|1491.7|1491.7|1490.5|48
1643613600000|2022-01-31 07:20:00|1492.7|1491.5|1493.2|1492|1493.2|1492|1492.6|1491.4|51
1643613900000|2022-01-31 07:25:00|1493.4|1492.2|1493.9|1492.7|1494.1|1492.9|1493.2|1492|27
1643614200000|2022-01-31 07:30:00|1494|1492.8|1493.7|1492.5|1494.1|1492.9|1493.4|1492.2|38
1643614500000|2022-01-31 07:35:00|1493.4|1492.2|1492.9|1491.7|1493.4|1492.2|1492.7|1491.5|16
1643614800000|2022-01-31 07:40:00|1492.8|1491.6|1493.2|1492|1493.4|1492.2|1492.8|1491.6|45
1643615100000|2022-01-31 07:45:00|1492.9|1491.7|1492.8|1491.6|1493.1|1491.9|1492.7|1491.5|21
1643615400000|2022-01-31 07:50:00|1492.9|1491.7|1493.3|1492.1|1493.5|1492.3|1492.7|1491.5|22
1643615700000|2022-01-31 07:55:00|1493.4|1492.2|1493.2|1492|1493.7|1492.5|1492.7|1491.5|59
1643616000000|2022-01-31 08:00:00|1493.3|1492.1|1493.4|1492.2|1493.9|1492.7|1493.1|1491.9|27
1643616300000|2022-01-31 08:05:00|1493.3|1492.1|1494.7|1493.5|1494.7|1493.5|1492.7|1491.5|34
1643616600000|2022-01-31 08:10:00|1494.9|1493.7|1493.6|1492.4|1494.9|1493.7|1493.2|1492|61
1643616900000|2022-01-31 08:15:00|1493.5|1492.3|1492.9|1491.7|1493.5|1492.3|1492.6|1491.4|28
1643617200000|2022-01-31 08:20:00|1492.7|1491.5|1493.7|1492.5|1493.9|1492.7|1492.7|1491.5|25
1643617500000|2022-01-31 08:25:00|1493.6|1492.4|1493.4|1492.2|1494|1492.8|1493.4|1492.2|45
1643617800000|2022-01-31 08:30:00|1493.8|1492.6|1493.4|1492.2|1493.9|1492.7|1493.4|1492.2|17
1643618100000|2022-01-31 08:35:00|1493.9|1492.7|1494.2|1493|1494.2|1493|1493.4|1492.2|22
1643618400000|2022-01-31 08:40:00|1494|1492.8|1493.9|1492.7|1494.3|1493.1|1493.6|1492.4|138
1643618700000|2022-01-31 08:45:00|1494|1492.8|1492.8|1491.6|1494.3|1493.1|1492.8|1491.6|80
1643619000000|2022-01-31 08:50:00|1492.9|1491.7|1493.2|1492|1493.3|1492.1|1492.5|1491.3|25
1643619300000|2022-01-31 08:55:00|1493.3|1492.1|1493.1|1491.9|1493.3|1492.1|1493.1|1491.9|16
1643619600000|2022-01-31 09:00:00|1493.4|1492.2|1493.8|1492.6|1494.2|1493|1493.4|1492.2|21
1643619900000|2022-01-31 09:05:00|1493.5|1492.3|1493.8|1492.6|1494.3|1493.1|1492.8|1491.6|41
1643620200000|2022-01-31 09:10:00|1493.9|1492.7|1493.8|1492.6|1494.2|1493|1493.8|1492.6|7
1643620500000|2022-01-31 09:15:00|1493.6|1492.4|1493.9|1492.7|1494|1492.8|1493.6|1492.4|55
1643620800000|2022-01-31 09:20:00|1494.4|1493.2|1493.7|1492.5|1494.4|1493.2|1493.3|1492.1|45
1643621100000|2022-01-31 09:25:00|1493.6|1492.4|1493.7|1492.5|1493.8|1492.6|1493.3|1492.1|22
1643621400000|2022-01-31 09:30:00|1493.6|1492.4|1493.3|1492.1|1493.6|1492.4|1493.1|1491.9|15
1643621700000|2022-01-31 09:35:00|1493.2|1492|1492.8|1491.6|1493.2|1492|1492.8|1491.6|25
1643622000000|2022-01-31 09:40:00|1493.1|1491.9|1492.8|1491.6|1493.6|1492.4|1492.8|1491.6|29
1643622300000|2022-01-31 09:45:00|1492.6|1491.4|1492.6|1491.4|1493.1|1491.9|1492.6|1491.4|25
1643622600000|2022-01-31 09:50:00|1492.3|1491.1|1492.8|1491.6|1492.8|1491.6|1492.3|1491.1|28
1643622900000|2022-01-31 09:55:00|1492.7|1491.5|1492.9|1491.7|1493.1|1491.9|1492.1|1490.9|47
1643623200000|2022-01-31 10:00:00|1492.8|1491.6|1493.2|1492|1493.4|1492.2|1492.3|1491.1|136
1643623500000|2022-01-31 10:05:00|1492.8|1491.6|1493.3|1492.1|1493.3|1492.1|1492.7|1491.5|121
1643623800000|2022-01-31 10:10:00|1493.2|1492|1492.3|1491.1|1493.3|1492.1|1492.1|1490.9|58
1643624100000|2022-01-31 10:15:00|1492.1|1490.9|1492.3|1491.1|1492.3|1491.1|1492.1|1490.9|19
1643624400000|2022-01-31 10:20:00|1492.1|1490.9|1492.6|1491.4|1492.8|1491.6|1491.6|1490.4|51
1643624700000|2022-01-31 10:25:00|1492.5|1491.3|1492.8|1491.6|1493.1|1491.9|1492.5|1491.3|27
1643625000000|2022-01-31 10:30:00|1492.6|1491.4|1493.1|1491.9|1493.3|1492.1|1492.6|1491.4|48
1643625300000|2022-01-31 10:35:00|1493.2|1492|1494.3|1493.1|1494.7|1493.5|1493|1491.8|76
1643625600000|2022-01-31 10:40:00|1494.5|1493.3|1493.4|1492.2|1494.5|1493.3|1493.3|1492.1|40
1643625900000|2022-01-31 10:45:00|1493.3|1492.1|1492.6|1491.4|1493.4|1492.2|1492.4|1491.2|64
1643626200000|2022-01-31 10:50:00|1492.5|1491.3|1492.6|1491.4|1493.1|1491.9|1492.4|1491.2|35
1643626500000|2022-01-31 10:55:00|1492.7|1491.5|1493|1491.8|1493.3|1492.1|1492.7|1491.5|22
1643626800000|2022-01-31 11:00:00|1492.8|1491.6|1493.8|1492.6|1494|1492.8|1492.8|1491.6|55
1643627100000|2022-01-31 11:05:00|1494.1|1492.9|1493|1491.8|1494.1|1492.9|1492.8|1491.6|46
1643627400000|2022-01-31 11:10:00|1492.9|1491.7|1493.3|1492.1|1493.8|1492.6|1492.9|1491.7|25
1643627700000|2022-01-31 11:15:00|1493.1|1491.9|1493.5|1492.3|1494|1492.8|1492.8|1491.6|55
1643628000000|2022-01-31 11:20:00|1493.4|1492.2|1492.9|1491.7|1493.7|1492.5|1492.7|1491.5|28
1643628300000|2022-01-31 11:25:00|1492.8|1491.6|1492.7|1491.5|1493.4|1492.2|1492.7|1491.5|46
1643628600000|2022-01-31 11:30:00|1492.9|1491.7|1491.3|1490.1|1492.9|1491.7|1491.2|1490|56
1643628900000|2022-01-31 11:35:00|1491.5|1490.3|1490.9|1489.7|1491.6|1490.4|1490.9|1489.7|33
1643629200000|2022-01-31 11:40:00|1490.8|1489.6|1490.2|1489|1490.8|1489.6|1489.2|1488|204
1643629500000|2022-01-31 11:45:00|1490.3|1489.1|1491|1489.8|1491.3|1490.1|1490.2|1489|52
1643629800000|2022-01-31 11:50:00|1490.9|1489.7|1490.9|1489.7|1491.2|1490|1490.7|1489.5|68
1643630100000|2022-01-31 11:55:00|1490.8|1489.6|1490.4|1489.2|1490.8|1489.6|1490.2|1489|51
1643630400000|2022-01-31 12:00:00|1490.6|1489.4|1490.1|1488.9|1490.8|1489.6|1489.4|1488.2|89
1643630700000|2022-01-31 12:05:00|1490.2|1489|1490|1488.8|1490.4|1489.2|1489.9|1488.7|58
1643631000000|2022-01-31 12:10:00|1490.3|1489.1|1489.8|1488.6|1490.5|1489.3|1489.8|1488.6|69
1643631300000|2022-01-31 12:15:00|1489.7|1488.5|1487.3|1486.1|1489.7|1488.5|1487.3|1486.1|282
1643631600000|2022-01-31 12:20:00|1487.2|1486|1486|1484.8|1487.7|1486.5|1485.7|1484.5|288
1643631900000|2022-01-31 12:25:00|1486.1|1484.9|1487.2|1486|1487.5|1486.3|1486.1|1484.9|118
1643632200000|2022-01-31 12:30:00|1487.1|1485.9|1488.7|1487.5|1488.7|1487.5|1487.1|1485.9|121
1643632500000|2022-01-31 12:35:00|1488.6|1487.4|1490|1488.8|1490.2|1489|1488.4|1487.2|139
1643632800000|2022-01-31 12:40:00|1490.1|1488.9|1491.4|1490.2|1491.8|1490.6|1490|1488.8|234
1643633100000|2022-01-31 12:45:00|1491.3|1490.1|1491.3|1490.1|1491.5|1490.3|1491.3|1490.1|58
1643633400000|2022-01-31 12:50:00|1491.2|1490|1491.4|1490.2|1491.6|1490.4|1490.9|1489.7|71
1643633700000|2022-01-31 12:55:00|1491.5|1490.3|1491.2|1490|1491.6|1490.4|1491|1489.8|61
1643634000000|2022-01-31 13:00:00|1491.1|1489.9|1489.4|1488.2|1491.1|1489.9|1489.2|1488|100
1643634300000|2022-01-31 13:05:00|1489.2|1488|1489|1487.8|1489.3|1488.1|1488.3|1487.1|189
1643634600000|2022-01-31 13:10:00|1488.9|1487.7|1489.1|1487.9|1489.2|1488|1488.5|1487.3|258
1643634900000|2022-01-31 13:15:00|1489|1487.8|1488.9|1487.7|1489.2|1488|1488.5|1487.3|122
1643635200000|2022-01-31 13:20:00|1488.8|1487.6|1489.5|1488.3|1489.6|1488.4|1488.3|1487.1|383
1643635500000|2022-01-31 13:25:00|1489.4|1488.2|1489.3|1488.1|1489.4|1488.2|1488.3|1487.1|118
1643635800000|2022-01-31 13:30:00|1489.4|1488.2|1489.7|1488.5|1489.8|1488.6|1488.7|1487.5|107
1643636100000|2022-01-31 13:35:00|1489.4|1488.2|1490.5|1489.3|1490.5|1489.3|1489|1487.8|126
1643636400000|2022-01-31 13:40:00|1490|1488.8|1491|1489.8|1491|1489.8|1490|1488.8|164
1643639400000|2022-01-31 14:30:00|1492.4|1491.2|1490.4|1489.2|1493|1491.8|1485.8|1484.6|2806
1643639700000|2022-01-31 14:35:00|1490.3|1489.1|1488|1486.8|1492.5|1491.3|1487|1485.8|1619
1643640000000|2022-01-31 14:40:00|1488.2|1487|1483.1|1481.9|1489|1487.8|1482.5|1481.3|1757
1643640300000|2022-01-31 14:45:00|1483|1481.8|1485.4|1484.2|1485.9|1484.7|1482.4|1481.2|1178
1643640600000|2022-01-31 14:50:00|1485.3|1484.1|1484|1482.8|1485.7|1484.5|1483.3|1482.1|1670
1643640900000|2022-01-31 14:55:00|1483.9|1482.7|1481.9|1480.7|1483.9|1482.7|1480.4|1479.2|2225
1643641200000|2022-01-31 15:00:00|1482|1480.8|1481|1479.8|1482.1|1480.9|1479.6|1478.4|761
1643641500000|2022-01-31 15:05:00|1480.9|1479.7|1481.9|1480.7|1483.6|1482.4|1480.9|1479.7|1189
1643641800000|2022-01-31 15:10:00|1482|1480.8|1482.3|1481.1|1483.4|1482.2|1481.5|1480.3|1076
1643642100000|2022-01-31 15:15:00|1482.1|1480.9|1482.2|1481|1482.4|1481.2|1481.4|1480.2|406
1643642400000|2022-01-31 15:20:00|1482|1480.8|1485.9|1484.7|1487.1|1485.9|1482|1480.8|1402
1643642700000|2022-01-31 15:25:00|1485.8|1484.6|1486.3|1485.1|1486.4|1485.2|1483.6|1482.4|849
1643643000000|2022-01-31 15:30:00|1486.5|1485.3|1484.6|1483.4|1486.8|1485.6|1484.3|1483.1|500
1643643300000|2022-01-31 15:35:00|1484.7|1483.5|1483.6|1482.4|1485.9|1484.7|1483.3|1482.1|454
1643643600000|2022-01-31 15:40:00|1483.5|1482.3|1479.7|1478.5|1483.6|1482.4|1479.1|1477.9|1427
1643643900000|2022-01-31 15:45:00|1479.9|1478.7|1480.9|1479.7|1481.6|1480.4|1478.3|1477.1|716
1643644200000|2022-01-31 15:50:00|1481.1|1479.9|1481.9|1480.7|1484.1|1482.9|1480.9|1479.7|544
1643644500000|2022-01-31 15:55:00|1481.4|1480.2|1480.7|1479.5|1481.6|1480.4|1479.9|1478.7|665
1643644800000|2022-01-31 16:00:00|1480.5|1479.3|1482.8|1481.6|1482.9|1481.7|1480.3|1479.1|811
1643645100000|2022-01-31 16:05:00|1482.9|1481.7|1482.7|1481.5|1483.7|1482.5|1482.2|1481|465
1643645400000|2022-01-31 16:10:00|1482.6|1481.4|1486.5|1485.3|1486.5|1485.3|1481.4|1480.2|1037
1643645700000|2022-01-31 16:15:00|1486.4|1485.2|1486.9|1485.7|1488.3|1487.1|1485.8|1484.6|591
1643646000000|2022-01-31 16:20:00|1486.8|1485.6|1489.3|1488.1|1489.3|1488.1|1486.3|1485.1|415
1643646300000|2022-01-31 16:25:00|1489.1|1487.9|1489.5|1488.3|1491.4|1490.2|1489|1487.8|775
1643646600000|2022-01-31 16:30:00|1489.6|1488.4|1491|1489.8|1492.2|1491|1489.3|1488.1|492
1643646900000|2022-01-31 16:35:00|1490.9|1489.7|1489|1487.8|1490.9|1489.7|1488.8|1487.6|510
1643647200000|2022-01-31 16:40:00|1489.1|1487.9|1491|1489.8|1492|1490.8|1489|1487.8|510
1643647500000|2022-01-31 16:45:00|1490.8|1489.6|1491.1|1489.9|1491.3|1490.1|1490.1|1488.9|353
1643647800000|2022-01-31 16:50:00|1491|1489.8|1492.8|1491.6|1494.2|1493|1490.8|1489.6|629
1643648100000|2022-01-31 16:55:00|1493|1491.8|1492.3|1491.1|1493.1|1491.9|1491.3|1490.1|370
1643648400000|2022-01-31 17:00:00|1492|1490.8|1497|1495.8|1497|1495.8|1492|1490.8|948
1643648700000|2022-01-31 17:05:00|1496.8|1495.6|1495.2|1494|1497.4|1496.2|1495.2|1494|1496
1643649000000|2022-01-31 17:10:00|1495|1493.8|1495.7|1494.5|1496.4|1495.2|1494.8|1493.6|428
1643649300000|2022-01-31 17:15:00|1495.9|1494.7|1492.7|1491.5|1495.9|1494.7|1492.6|1491.4|510
1643649600000|2022-01-31 17:20:00|1492.6|1491.4|1488.9|1487.7|1492.7|1491.5|1488.4|1487.2|684
1643649900000|2022-01-31 17:25:00|1488.8|1487.6|1487.9|1486.7|1489|1487.8|1487.4|1486.2|483
1643650200000|2022-01-31 17:30:00|1488.1|1486.9|1487.9|1486.7|1489.4|1488.2|1487.1|1485.9|564
1643650500000|2022-01-31 17:35:00|1488.1|1486.9|1488.4|1487.2|1488.8|1487.6|1487.4|1486.2|250
1643650800000|2022-01-31 17:40:00|1488.5|1487.3|1490.2|1489|1490.3|1489.1|1488.5|1487.3|440
1643651100000|2022-01-31 17:45:00|1490.3|1489.1|1490.5|1489.3|1490.7|1489.5|1489.4|1488.2|288
1643651400000|2022-01-31 17:50:00|1490.7|1489.5|1492.1|1490.9|1492.2|1491|1490.6|1489.4|368
1643651700000|2022-01-31 17:55:00|1492.2|1491|1492.6|1491.4|1493.1|1491.9|1492.2|1491|272
1643652000000|2022-01-31 18:00:00|1492.7|1491.5|1492.6|1491.4|1492.9|1491.7|1491.4|1490.2|294
1643652300000|2022-01-31 18:05:00|1492.5|1491.3|1492.9|1491.7|1493|1491.8|1492.1|1490.9|262
1643652600000|2022-01-31 18:10:00|1492.8|1491.6|1492.5|1491.3|1493.3|1492.1|1492.4|1491.2|250
1643652900000|2022-01-31 18:15:00|1492.6|1491.4|1493.3|1492.1|1493.6|1492.4|1492.6|1491.4|475
1643653200000|2022-01-31 18:20:00|1493.6|1492.4|1494.1|1492.9|1494.4|1493.2|1493.4|1492.2|367
1643653500000|2022-01-31 18:25:00|1493.9|1492.7|1495.8|1494.6|1496.1|1494.9|1493.7|1492.5|501
1643653800000|2022-01-31 18:30:00|1495.7|1494.5|1496.5|1495.3|1496.7|1495.5|1494.9|1493.7|404
1643654100000|2022-01-31 18:35:00|1496.4|1495.2|1496.8|1495.6|1497.4|1496.2|1496.2|1495|603
1643654400000|2022-01-31 18:40:00|1496.7|1495.5|1497.6|1496.4|1498|1496.8|1496.4|1495.2|675
1643654700000|2022-01-31 18:45:00|1497.4|1496.2|1496.5|1495.3|1498.1|1496.9|1496.4|1495.2|628
1643655000000|2022-01-31 18:50:00|1496.6|1495.4|1495.6|1494.4|1496.8|1495.6|1495|1493.8|437
1643655300000|2022-01-31 18:55:00|1495.7|1494.5|1495.6|1494.4|1496.2|1495|1495.6|1494.4|393
1643655600000|2022-01-31 19:00:00|1495.7|1494.5|1496.9|1495.7|1496.9|1495.7|1495|1493.8|721
1643655900000|2022-01-31 19:05:00|1497|1495.8|1494.4|1493.2|1497.3|1496.1|1493.9|1492.7|1010
1643656200000|2022-01-31 19:10:00|1494.3|1493.1|1493.3|1492.1|1495.3|1494.1|1492.8|1491.6|2127
1643656500000|2022-01-31 19:15:00|1493.4|1492.2|1494.2|1493|1494.5|1493.3|1492.8|1491.6|1248
1643677200000|2022-02-01 01:00:00|1493.2|1492|1494.9|1493.7|1495.4|1494.2|1492.7|1491.5|374
1643677500000|2022-02-01 01:05:00|1495|1493.8|1496.4|1495.2|1496.4|1495.2|1494.7|1493.5|219
1643677800000|2022-02-01 01:10:00|1496.3|1495.1|1496.3|1495.1|1496.5|1495.3|1495.7|1494.5|118
1643678100000|2022-02-01 01:15:00|1496.2|1495|1497.1|1495.9|1497.6|1496.4|1496.1|1494.9|172
1643678400000|2022-02-01 01:20:00|1497.2|1496|1496|1494.8|1497.3|1496.1|1495.7|1494.5|87
1643678700000|2022-02-01 01:25:00|1496.1|1494.9|1492.1|1490.9|1496.2|1495|1492|1490.8|154
1643679000000|2022-02-01 01:30:00|1492.3|1491.1|1491.6|1490.4|1492.5|1491.3|1491.2|1490|100
1643679300000|2022-02-01 01:35:00|1491.7|1490.5|1491.9|1490.7|1492.4|1491.2|1491.7|1490.5|45
1643679600000|2022-02-01 01:40:00|1492.1|1490.9|1491.6|1490.4|1492.1|1490.9|1491.5|1490.3|24
1643679900000|2022-02-01 01:45:00|1491.8|1490.6|1489.8|1488.6|1491.9|1490.7|1489.7|1488.5|89
1643680200000|2022-02-01 01:50:00|1489.7|1488.5|1489|1487.8|1490.2|1489|1488.8|1487.6|89
1643680500000|2022-02-01 01:55:00|1488.9|1487.7|1489.5|1488.3|1489.6|1488.4|1488.7|1487.5|30
1643680800000|2022-02-01 02:00:00|1489.3|1488.1|1489.8|1488.6|1490|1488.8|1489.1|1487.9|46
1643681100000|2022-02-01 02:05:00|1489.5|1488.3|1489.8|1488.6|1489.8|1488.6|1489.1|1487.9|29
1643681400000|2022-02-01 02:10:00|1489.4|1488.2|1490.1|1488.9|1490.1|1488.9|1488.9|1487.7|33
1643681700000|2022-02-01 02:15:00|1490.3|1489.1|1491|1489.8|1491.1|1489.9|1490.3|1489.1|67
1643682000000|2022-02-01 02:20:00|1490.9|1489.7|1492.4|1491.2|1492.4|1491.2|1490.9|1489.7|55
1643682300000|2022-02-01 02:25:00|1492.6|1491.4|1493.1|1491.9|1493.6|1492.4|1492.5|1491.3|112
1643682600000|2022-02-01 02:30:00|1493|1491.8|1492.9|1491.7|1493|1491.8|1492|1490.8|55
1643682900000|2022-02-01 02:35:00|1492.8|1491.6|1492.4|1491.2|1492.8|1491.6|1492.4|1491.2|3
1643683200000|2022-02-01 02:40:00|1492.5|1491.3|1491.3|1490.1|1492.5|1491.3|1491.3|1490.1|33
1643683500000|2022-02-01 02:45:00|1491.6|1490.4|1492.1|1490.9|1492.1|1490.9|1491.4|1490.2|36
1643683800000|2022-02-01 02:50:00|1492|1490.8|1491.6|1490.4|1492.2|1491|1491.6|1490.4|5
1643684100000|2022-02-01 02:55:00|1491.8|1490.6|1491.6|1490.4|1491.9|1490.7|1491.5|1490.3|5
1643684400000|2022-02-01 03:00:00|1491.5|1490.3|1491.9|1490.7|1491.9|1490.7|1491.3|1490.1|11
1643684700000|2022-02-01 03:05:00|1491.8|1490.6|1491.8|1490.6|1491.9|1490.7|1491.8|1490.6|4
1643685000000|2022-02-01 03:10:00|1491.6|1490.4|1491.4|1490.2|1491.6|1490.4|1491.3|1490.1|9
1643685300000|2022-02-01 03:15:00|1491.6|1490.4|1491.8|1490.6|1492|1490.8|1491.6|1490.4|3
1643685600000|2022-02-01 03:20:00|1491.9|1490.7|1491.9|1490.7|1491.9|1490.7|1491.6|1490.4|11
1643685900000|2022-02-01 03:25:00|1492.2|1491|1492.3|1491.1|1492.4|1491.2|1492.1|1490.9|21
1643686200000|2022-02-01 03:30:00|1492.4|1491.2|1492.9|1491.7|1493|1491.8|1492.4|1491.2|30
1643686500000|2022-02-01 03:35:00|1492.5|1491.3|1492.9|1491.7|1492.9|1491.7|1492.5|1491.3|6
1643686800000|2022-02-01 03:40:00|1493|1491.8|1493.2|1492|1493.4|1492.2|1493|1491.8|9
1643687100000|2022-02-01 03:45:00|1493.3|1492.1|1493|1491.8|1493.3|1492.1|1493|1491.8|11
1643687400000|2022-02-01 03:50:00|1493.1|1491.9|1493.2|1492|1493.3|1492.1|1493|1491.8|15
1643687700000|2022-02-01 03:55:00|1493.3|1492.1|1492.2|1491|1493.3|1492.1|1492.2|1491|17
1643688000000|2022-02-01 04:00:00|1492.4|1491.2|1492.5|1491.3|1492.5|1491.3|1492.3|1491.1|15
1643688300000|2022-02-01 04:05:00|1492.4|1491.2|1492.6|1491.4|1492.7|1491.5|1492.4|1491.2|3
1643688600000|2022-02-01 04:10:00|1492.7|1491.5|1492.6|1491.4|1492.7|1491.5|1492.6|1491.4|8
1643688900000|2022-02-01 04:15:00|1492.7|1491.5|1493.2|1492|1493.2|1492|1492.7|1491.5|18
1643689200000|2022-02-01 04:20:00|1493.3|1492.1|1493.2|1492|1493.3|1492.1|1493.2|1492|5
1643689500000|2022-02-01 04:25:00|1493.3|1492.1|1493.4|1492.2|1493.4|1492.2|1493.2|1492|5
1643689800000|2022-02-01 04:30:00|1493.5|1492.3|1493.6|1492.4|1493.6|1492.4|1493.5|1492.3|12
1643690100000|2022-02-01 04:35:00|1493.5|1492.3|1494|1492.8|1494|1492.8|1493.5|1492.3|6
1643690400000|2022-02-01 04:40:00|1494.3|1493.1|1494|1492.8|1494.5|1493.3|1494|1492.8|33
1643690700000|2022-02-01 04:45:00|1494.2|1493|1494.1|1492.9|1494.2|1493|1494.1|1492.9|2
1643691000000|2022-02-01 04:50:00|1494.2|1493|1494|1492.8|1494.2|1493|1493.7|1492.5|7
1643691300000|2022-02-01 04:55:00|1494.1|1492.9|1494|1492.8|1494.2|1493|1493.9|1492.7|19
1643691600000|2022-02-01 05:00:00|1493.9|1492.7|1493.7|1492.5|1494.2|1493|1493.7|1492.5|60
1643691900000|2022-02-01 05:05:00|1493.9|1492.7|1493.7|1492.5|1493.9|1492.7|1493.7|1492.5|4
1643692200000|2022-02-01 05:10:00|1493.8|1492.6|1493.9|1492.7|1493.9|1492.7|1493.7|1492.5|4
1643692500000|2022-02-01 05:15:00|1493.7|1492.5|1493.7|1492.5|1493.7|1492.5|1493.7|1492.5|13
1643692800000|2022-02-01 05:20:00|1493.9|1492.7|1494.1|1492.9|1494.4|1493.2|1493.7|1492.5|44
1643693100000|2022-02-01 05:25:00|1493.9|1492.7|1494.3|1493.1|1494.4|1493.2|1493.9|1492.7|36
1643693400000|2022-02-01 05:30:00|1494.4|1493.2|1494.9|1493.7|1494.9|1493.7|1494.4|1493.2|30
1643693700000|2022-02-01 05:35:00|1494.7|1493.5|1494.2|1493|1494.7|1493.5|1494.1|1492.9|20
1643694000000|2022-02-01 05:40:00|1494.1|1492.9|1494.1|1492.9|1494.1|1492.9|1494.1|1492.9|9
1643694300000|2022-02-01 05:45:00|1494.4|1493.2|1495.4|1494.2|1495.4|1494.2|1494.2|1493|45
1643694600000|2022-02-01 05:50:00|1495.5|1494.3|1495.6|1494.4|1495.9|1494.7|1495.4|1494.2|12
1643694900000|2022-02-01 05:55:00|1495.7|1494.5|1495.8|1494.6|1495.8|1494.6|1495.7|1494.5|6
1643695200000|2022-02-01 06:00:00|1495.9|1494.7|1495.9|1494.7|1496.3|1495.1|1495.8|1494.6|75
1643695500000|2022-02-01 06:05:00|1496.1|1494.9|1495.8|1494.6|1496.1|1494.9|1495.8|1494.6|17
1643695800000|2022-02-01 06:10:00|1495.9|1494.7|1495.6|1494.4|1495.9|1494.7|1495.4|1494.2|45
1643696100000|2022-02-01 06:15:00|1495.5|1494.3|1495.9|1494.7|1495.9|1494.7|1495.5|1494.3|11
1643696400000|2022-02-01 06:20:00|1495.6|1494.4|1495.4|1494.2|1495.6|1494.4|1495.4|1494.2|8
1643696700000|2022-02-01 06:25:00|1495.6|1494.4|1495.5|1494.3|1495.7|1494.5|1495.5|1494.3|9
1643697000000|2022-02-01 06:30:00|1495.6|1494.4|1495.7|1494.5|1495.8|1494.6|1495.6|1494.4|2
1643697300000|2022-02-01 06:35:00|1495.6|1494.4|1495.7|1494.5|1495.8|1494.6|1495.6|1494.4|5
1643697600000|2022-02-01 06:40:00|1495.5|1494.3|1495.7|1494.5|1496|1494.8|1495.5|1494.3|11
1643697900000|2022-02-01 06:45:00|1496|1494.8|1496|1494.8|1496.2|1495|1495.9|1494.7|19
1643698200000|2022-02-01 06:50:00|1495.9|1494.7|1496|1494.8|1496|1494.8|1495.7|1494.5|16
1643698500000|2022-02-01 06:55:00|1495.9|1494.7|1496|1494.8|1496.2|1495|1495.7|1494.5|6
1643698800000|2022-02-01 07:00:00|1496.1|1494.9|1496.6|1495.4|1496.8|1495.6|1495.9|1494.7|21
1643699100000|2022-02-01 07:05:00|1496.7|1495.5|1497.1|1495.9|1497.1|1495.9|1496.6|1495.4|14
1643699400000|2022-02-01 07:10:00|1496.9|1495.7|1496.6|1495.4|1497.5|1496.3|1496.6|1495.4|36
1643699700000|2022-02-01 07:15:00|1496.7|1495.5|1497|1495.8|1497.2|1496|1496.7|1495.5|7
1643700000000|2022-02-01 07:20:00|1496.9|1495.7|1496.9|1495.7|1497.1|1495.9|1496.7|1495.5|14
1643700300000|2022-02-01 07:25:00|1496.8|1495.6|1497.4|1496.2|1497.4|1496.2|1496.8|1495.6|8
1643700600000|2022-02-01 07:30:00|1497.3|1496.1|1497|1495.8|1497.3|1496.1|1496.9|1495.7|18
1643700900000|2022-02-01 07:35:00|1497.1|1495.9|1496.8|1495.6|1497.2|1496|1496.7|1495.5|12
1643701200000|2022-02-01 07:40:00|1496.7|1495.5|1496|1494.8|1496.8|1495.6|1495.9|1494.7|14
1643701500000|2022-02-01 07:45:00|1495.9|1494.7|1495.8|1494.6|1496.1|1494.9|1495.6|1494.4|10
1643701800000|2022-02-01 07:50:00|1495.7|1494.5|1496.2|1495|1496.4|1495.2|1495.4|1494.2|25
1643702100000|2022-02-01 07:55:00|1496.3|1495.1|1496.3|1495.1|1496.5|1495.3|1496.2|1495|16
1643702400000|2022-02-01 08:00:00|1496.6|1495.4|1496.9|1495.7|1497.2|1496|1496.5|1495.3|24
1643702700000|2022-02-01 08:05:00|1497|1495.8|1497.2|1496|1497.2|1496|1496.9|1495.7|21
1643703000000|2022-02-01 08:10:00|1497.1|1495.9|1497.2|1496|1497.5|1496.3|1496.8|1495.6|34
1643703300000|2022-02-01 08:15:00|1497.1|1495.9|1497.8|1496.6|1497.8|1496.6|1497.1|1495.9|44
1643703600000|2022-02-01 08:20:00|1498.2|1497|1497.3|1496.1|1498.2|1497|1497.1|1495.9|45
1643703900000|2022-02-01 08:25:00|1497.6|1496.4|1497|1495.8|1498|1496.8|1496.8|1495.6|25
1643704200000|2022-02-01 08:30:00|1497.1|1495.9|1498.1|1496.9|1498.1|1496.9|1497.1|1495.9|15
1643704500000|2022-02-01 08:35:00|1498.3|1497.1|1497.6|1496.4|1498.3|1497.1|1497.4|1496.2|18
1643704800000|2022-02-01 08:40:00|1497.8|1496.6|1497.7|1496.5|1498|1496.8|1497.5|1496.3|83
1643705100000|2022-02-01 08:45:00|1497.5|1496.3|1497.6|1496.4|1497.8|1496.6|1497.3|1496.1|12
1643705400000|2022-02-01 08:50:00|1497.7|1496.5|1498.7|1497.5|1498.7|1497.5|1497.7|1496.5|114
1643705700000|2022-02-01 08:55:00|1498.6|1497.4|1498.7|1497.5|1498.7|1497.5|1498.4|1497.2|47
1643706000000|2022-02-01 09:00:00|1498.6|1497.4|1498.7|1497.5|1498.7|1497.5|1498.1|1496.9|29
1643706300000|2022-02-01 09:05:00|1498.1|1496.9|1498.3|1497.1|1498.9|1497.7|1497.9|1496.7|90
1643706600000|2022-02-01 09:10:00|1497.8|1496.6|1497.3|1496.1|1498|1496.8|1497.2|1496|31
1643706900000|2022-02-01 09:15:00|1497.5|1496.3|1497.3|1496.1|1497.8|1496.6|1497.2|1496|29
1643707200000|2022-02-01 09:20:00|1497.5|1496.3|1496.5|1495.3|1497.5|1496.3|1495.9|1494.7|40
1643707500000|2022-02-01 09:25:00|1496.6|1495.4|1494.5|1493.3|1496.8|1495.6|1494.5|1493.3|35
1643707800000|2022-02-01 09:30:00|1494.4|1493.2|1493.8|1492.6|1495|1493.8|1493.8|1492.6|116
1643708100000|2022-02-01 09:35:00|1493.3|1492.1|1492.6|1491.4|1493.3|1492.1|1492.3|1491.1|152
1643708400000|2022-02-01 09:40:00|1492.7|1491.5|1492.6|1491.4|1493.3|1492.1|1492.5|1491.3|73
1643708700000|2022-02-01 09:45:00|1492.5|1491.3|1493.8|1492.6|1494|1492.8|1492.5|1491.3|42
1643709000000|2022-02-01 09:50:00|1493.9|1492.7|1492.4|1491.2|1494|1492.8|1491.5|1490.3|81
1643709300000|2022-02-01 09:55:00|1492.5|1491.3|1492|1490.8|1492.8|1491.6|1491.5|1490.3|65
1643709600000|2022-02-01 10:00:00|1491.7|1490.5|1493.5|1492.3|1493.6|1492.4|1491.3|1490.1|46
1643709900000|2022-02-01 10:05:00|1493.6|1492.4|1494.1|1492.9|1494.3|1493.1|1493.3|1492.1|41
1643710200000|2022-02-01 10:10:00|1494.2|1493|1494.1|1492.9|1494.3|1493.1|1493.8|1492.6|39
1643710500000|2022-02-01 10:15:00|1494|1492.8|1494.1|1492.9|1494.5|1493.3|1493.9|1492.7|22
1643710800000|2022-02-01 10:20:00|1494|1492.8|1494.3|1493.1|1494.6|1493.4|1494|1492.8|52
1643711100000|2022-02-01 10:25:00|1494.8|1493.6|1494.5|1493.3|1494.8|1493.6|1494|1492.8|55
1643711400000|2022-02-01 10:30:00|1494.3|1493.1|1493.7|1492.5|1494.4|1493.2|1493.4|1492.2|31
1643711700000|2022-02-01 10:35:00|1493.6|1492.4|1493.8|1492.6|1494.8|1493.6|1493.6|1492.4|74
1643712000000|2022-02-01 10:40:00|1493.7|1492.5|1492.4|1491.2|1493.9|1492.7|1492.2|1491|66
1643712300000|2022-02-01 10:45:00|1492.7|1491.5|1493.4|1492.2|1493.4|1492.2|1492.7|1491.5|31
1643712600000|2022-02-01 10:50:00|1493.2|1492|1493.1|1491.9|1493.2|1492|1492.9|1491.7|24
1643712900000|2022-02-01 10:55:00|1492.9|1491.7|1494.2|1493|1494.2|1493|1492.9|1491.7|29
1643713200000|2022-02-01 11:00:00|1494.3|1493.1|1495|1493.8|1495.2|1494|1494.3|1493.1|61
1643713500000|2022-02-01 11:05:00|1494.9|1493.7|1494.3|1493.1|1495.3|1494.1|1494.2|1493|47
1643713800000|2022-02-01 11:10:00|1494.2|1493|1494.2|1493|1495.1|1493.9|1493.7|1492.5|135
1643714100000|2022-02-01 11:15:00|1494.4|1493.2|1494.9|1493.7|1495.1|1493.9|1494.1|1492.9|96
1643714400000|2022-02-01 11:20:00|1495|1493.8|1496.7|1495.5|1496.7|1495.5|1494.7|1493.5|81
1643714700000|2022-02-01 11:25:00|1496.4|1495.2|1495.7|1494.5|1496.7|1495.5|1495.3|1494.1|45
1643715000000|2022-02-01 11:30:00|1495.8|1494.6|1495.7|1494.5|1496|1494.8|1495.3|1494.1|112
1643715300000|2022-02-01 11:35:00|1495.9|1494.7|1496.4|1495.2|1496.9|1495.7|1495.4|1494.2|70
1643715600000|2022-02-01 11:40:00|1496.6|1495.4|1495.7|1494.5|1497|1495.8|1495.6|1494.4|36
1643715900000|2022-02-01 11:45:00|1495.6|1494.4|1495.1|1493.9|1496.2|1495|1495.1|1493.9|59
1643716200000|2022-02-01 11:50:00|1495.2|1494|1494.9|1493.7|1495.7|1494.5|1494.3|1493.1|57
1643716500000|2022-02-01 11:55:00|1495|1493.8|1494.7|1493.5|1495.4|1494.2|1494.2|1493|69
1643716800000|2022-02-01 12:00:00|1494.4|1493.2|1494.4|1493.2|1495.4|1494.2|1494.3|1493.1|33
1643717100000|2022-02-01 12:05:00|1494.2|1493|1494.6|1493.4|1495.6|1494.4|1494|1492.8|56
1643717400000|2022-02-01 12:10:00|1494.7|1493.5|1494.1|1492.9|1494.9|1493.7|1494.1|1492.9|37
1643717700000|2022-02-01 12:15:00|1494.2|1493|1493.1|1491.9|1494.2|1493|1492.9|1491.7|58
1643718000000|2022-02-01 12:20:00|1493.2|1492|1490.7|1489.5|1493.3|1492.1|1490.7|1489.5|185
1643718300000|2022-02-01 12:25:00|1490.6|1489.4|1490|1488.8|1490.7|1489.5|1489|1487.8|175
1643718600000|2022-02-01 12:30:00|1490.1|1488.9|1489.7|1488.5|1490.5|1489.3|1489.7|1488.5|90
1643718900000|2022-02-01 12:35:00|1489.4|1488.2|1490.1|1488.9|1490.8|1489.6|1489.4|1488.2|119
1643719200000|2022-02-01 12:40:00|1490.2|1489|1490|1488.8|1490.5|1489.3|1490|1488.8|78
1643719500000|2022-02-01 12:45:00|1489.8|1488.6|1490.4|1489.2|1490.5|1489.3|1489.8|1488.6|53
1643719800000|2022-02-01 12:50:00|1490.5|1489.3|1492.2|1491|1492.3|1491.1|1490.5|1489.3|122
1643720100000|2022-02-01 12:55:00|1492.4|1491.2|1492.6|1491.4|1493.2|1492|1492.2|1491|146
1643720400000|2022-02-01 13:00:00|1492.5|1491.3|1492.7|1491.5|1493.7|1492.5|1492.4|1491.2|74
1643720700000|2022-02-01 13:05:00|1492.9|1491.7|1497.8|1496.6|1497.8|1496.6|1492.9|1491.7|325
1643721000000|2022-02-01 13:10:00|1497.7|1496.5|1500.7|1499.5|1501.3|1500.1|1497.1|1495.9|465
1643721300000|2022-02-01 13:15:00|1500.8|1499.6|1503.2|1502|1505.3|1504.1|1500.7|1499.5|640
1643721600000|2022-02-01 13:20:00|1503.4|1502.2|1501.4|1500.2|1504|1502.8|1501|1499.8|242
1643721900000|2022-02-01 13:25:00|1501.5|1500.3|1503.1|1501.9|1503.2|1502|1501.4|1500.2|126
1643722200000|2022-02-01 13:30:00|1503|1501.8|1503.7|1502.5|1504.3|1503.1|1502.9|1501.7|200
1643722500000|2022-02-01 13:35:00|1503.8|1502.6|1505.6|1504.4|1506|1504.8|1503.7|1502.5|379
1643722800000|2022-02-01 13:40:00|1505.8|1504.6|1504.9|1503.7|1506.8|1505.6|1504.8|1503.6|342
1643725800000|2022-02-01 14:30:00|1505.8|1504.6|1516.3|1515.1|1516.8|1515.6|1505.3|1504.1|3663
1643726100000|2022-02-01 14:35:00|1516.2|1515|1515.7|1514.5|1520.1|1518.9|1515.6|1514.4|2513
1643726400000|2022-02-01 14:40:00|1515.9|1514.7|1514.5|1513.3|1516.7|1515.5|1512|1510.8|1746
1643726700000|2022-02-01 14:45:00|1514.6|1513.4|1516.9|1515.7|1517|1515.8|1513.7|1512.5|1535
1643727000000|2022-02-01 14:50:00|1516.8|1515.6|1517.4|1516.2|1519|1517.8|1516.6|1515.4|1617
1643727300000|2022-02-01 14:55:00|1517.3|1516.1|1515.6|1514.4|1517.5|1516.3|1514.8|1513.6|929
1643727600000|2022-02-01 15:00:00|1515.8|1514.6|1515.7|1514.5|1516.1|1514.9|1514.1|1512.9|780
1643727900000|2022-02-01 15:05:00|1515.8|1514.6|1517.5|1516.3|1518.3|1517.1|1515.6|1514.4|1018
1643728200000|2022-02-01 15:10:00|1517.6|1516.4|1518.9|1517.7|1519|1517.8|1515.8|1514.6|1459
1643728500000|2022-02-01 15:15:00|1518.7|1517.5|1521.8|1520.6|1522.5|1521.3|1518.4|1517.2|1794
1643728800000|2022-02-01 15:20:00|1521.6|1520.4|1524.1|1522.9|1525.7|1524.5|1521.6|1520.4|1884
1643729100000|2022-02-01 15:25:00|1524.2|1523|1525.5|1524.3|1526.4|1525.2|1523.7|1522.5|1452
1643729400000|2022-02-01 15:30:00|1525.8|1524.6|1530.7|1529.5|1532|1530.8|1525.5|1524.3|2415
1643729700000|2022-02-01 15:35:00|1530.3|1529.1|1530.6|1529.4|1532.4|1531.2|1529.8|1528.6|973
1643730000000|2022-02-01 15:40:00|1530.4|1529.2|1528.2|1527|1531.1|1529.9|1528.2|1527|901
1643730300000|2022-02-01 15:45:00|1528.1|1526.9|1529.6|1528.4|1530.9|1529.7|1528|1526.8|1915
1643730600000|2022-02-01 15:50:00|1529.7|1528.5|1533.5|1532.3|1533.8|1532.6|1529.6|1528.4|1072
1643730900000|2022-02-01 15:55:00|1533.6|1532.4|1530.4|1529.2|1534|1532.8|1529.9|1528.7|1133
1643731200000|2022-02-01 16:00:00|1530.7|1529.5|1531.4|1530.2|1532.2|1531|1530.1|1528.9|722
1643731500000|2022-02-01 16:05:00|1531.5|1530.3|1530.2|1529|1532.3|1531.1|1530.2|1529|824
1643731800000|2022-02-01 16:10:00|1530.3|1529.1|1528.6|1527.4|1531.6|1530.4|1528.6|1527.4|1641
1643732100000|2022-02-01 16:15:00|1528.7|1527.5|1529.5|1528.3|1530.5|1529.3|1528.6|1527.4|779
1643732400000|2022-02-01 16:20:00|1529.6|1528.4|1530.8|1529.6|1530.8|1529.6|1528.8|1527.6|735
1643732700000|2022-02-01 16:25:00|1530.7|1529.5|1530.9|1529.7|1532.6|1531.4|1530.6|1529.4|1203
1643733000000|2022-02-01 16:30:00|1530.8|1529.6|1528.5|1527.3|1531.3|1530.1|1528.2|1527|1524
1643733300000|2022-02-01 16:35:00|1528.6|1527.4|1527.5|1526.3|1529.4|1528.2|1527|1525.8|914
1643733600000|2022-02-01 16:40:00|1527.4|1526.2|1530.8|1529.6|1531.5|1530.3|1527.3|1526.1|939
1643733900000|2022-02-01 16:45:00|1530.6|1529.4|1531.8|1530.6|1532.5|1531.3|1530.3|1529.1|622
1643734200000|2022-02-01 16:50:00|1531.9|1530.7|1533.3|1532.1|1533.5|1532.3|1531.2|1530|642
1643734500000|2022-02-01 16:55:00|1533.4|1532.2|1533.4|1532.2|1533.8|1532.6|1532|1530.8|913
1643734800000|2022-02-01 17:00:00|1533.6|1532.4|1533.2|1532|1535.8|1534.6|1532.4|1531.2|1637
1643735100000|2022-02-01 17:05:00|1533.1|1531.9|1537.4|1536.2|1537.5|1536.3|1532.9|1531.7|656
1643735400000|2022-02-01 17:10:00|1537.2|1536|1540|1538.8|1541.2|1540|1536.7|1535.5|1292
1643735700000|2022-02-01 17:15:00|1539.9|1538.7|1541.4|1540.2|1542.2|1541|1538.8|1537.6|1067
1643736000000|2022-02-01 17:20:00|1541.5|1540.3|1539|1537.8|1541.6|1540.4|1538.9|1537.7|579
1643736300000|2022-02-01 17:25:00|1538.9|1537.7|1535.7|1534.5|1539.1|1537.9|1535|1533.8|1219
1643736600000|2022-02-01 17:30:00|1535.6|1534.4|1531.7|1530.5|1536.5|1535.3|1531.7|1530.5|1232
1643736900000|2022-02-01 17:35:00|1532|1530.8|1531.2|1530|1532.9|1531.7|1530|1528.8|1920
1643737200000|2022-02-01 17:40:00|1531|1529.8|1531.8|1530.6|1531.9|1530.7|1530|1528.8|882
1643737500000|2022-02-01 17:45:00|1531.9|1530.7|1534.8|1533.6|1535.2|1534|1531.1|1529.9|970
1643737800000|2022-02-01 17:50:00|1534.9|1533.7|1536.4|1535.2|1536.4|1535.2|1534.5|1533.3|720
1643738100000|2022-02-01 17:55:00|1536.3|1535.1|1532.7|1531.5|1537|1535.8|1532.7|1531.5|622
1643738400000|2022-02-01 18:00:00|1532.8|1531.6|1529.3|1528.1|1532.8|1531.6|1529|1527.8|1308
1643738700000|2022-02-01 18:05:00|1529.1|1527.9|1528.4|1527.2|1529.8|1528.6|1526.7|1525.5|1404
1643739000000|2022-02-01 18:10:00|1528.9|1527.7|1531|1529.8|1531.3|1530.1|1528.7|1527.5|769
1643739300000|2022-02-01 18:15:00|1530.9|1529.7|1531.2|1530|1532|1530.8|1530.3|1529.1|618
1643739600000|2022-02-01 18:20:00|1531.3|1530.1|1530|1528.8|1531.4|1530.2|1529.5|1528.3|476
1643739900000|2022-02-01 18:25:00|1529.9|1528.7|1529.7|1528.5|1530.4|1529.2|1529|1527.8|540
1643740200000|2022-02-01 18:30:00|1529.5|1528.3|1526.9|1525.7|1529.5|1528.3|1526.7|1525.5|688
1643740500000|2022-02-01 18:35:00|1527|1525.8|1526.8|1525.6|1527.5|1526.3|1526.8|1525.6|526
1643740800000|2022-02-01 18:40:00|1527|1525.8|1525.9|1524.7|1527|1525.8|1525.7|1524.5|1755
1643741100000|2022-02-01 18:45:00|1525.8|1524.6|1529.4|1528.2|1530.8|1529.6|1525.8|1524.6|2001
1643741400000|2022-02-01 18:50:00|1529.5|1528.3|1533.4|1532.2|1533.8|1532.6|1529.2|1528|640
1643741700000|2022-02-01 18:55:00|1533.3|1532.1|1532.3|1531.1|1534.4|1533.2|1531.5|1530.3|861
1643742000000|2022-02-01 19:00:00|1532.4|1531.2|1531.3|1530.1|1532.4|1531.2|1530.4|1529.2|811
1643742300000|2022-02-01 19:05:00|1531.1|1529.9|1529.5|1528.3|1531.3|1530.1|1527.5|1526.3|698
1643742600000|2022-02-01 19:10:00|1529.4|1528.2|1533.3|1532.1|1533.4|1532.2|1529.4|1528.2|4439
1643742900000|2022-02-01 19:15:00|1533.1|1531.9|1533.9|1532.7|1534.6|1533.4|1533.1|1531.9|1480
1643763600000|2022-02-02 01:00:00|1531.7|1530.5|1532.7|1531.5|1533.5|1532.3|1530.3|1529.1|688
1643763900000|2022-02-02 01:05:00|1532.8|1531.6|1538|1536.8|1538.9|1537.7|1532.7|1531.5|689
1643764200000|2022-02-02 01:10:00|1538.1|1536.9|1541.8|1540.6|1541.8|1540.6|1538|1536.8|373
1643764500000|2022-02-02 01:15:00|1541.7|1540.5|1539.8|1538.6|1541.7|1540.5|1539|1537.8|212
1643764800000|2022-02-02 01:20:00|1539.9|1538.7|1540.5|1539.3|1540.8|1539.6|1539.2|1538|126
1643765100000|2022-02-02 01:25:00|1540.8|1539.6|1538.9|1537.7|1541|1539.8|1538.9|1537.7|238
1643765400000|2022-02-02 01:30:00|1539|1537.8|1540.1|1538.9|1540.1|1538.9|1538|1536.8|167
1643765700000|2022-02-02 01:35:00|1540.2|1539|1536.3|1535.1|1540.2|1539|1536.3|1535.1|255
1643766000000|2022-02-02 01:40:00|1536.8|1535.6|1536.8|1535.6|1537.1|1535.9|1535.8|1534.6|99
1643766300000|2022-02-02 01:45:00|1536.9|1535.7|1537.4|1536.2|1537.5|1536.3|1536.7|1535.5|45
1643766600000|2022-02-02 01:50:00|1537.3|1536.1|1537.7|1536.5|1537.8|1536.6|1536.8|1535.6|70
1643766900000|2022-02-02 01:55:00|1537.8|1536.6|1537.9|1536.7|1538|1536.8|1537.3|1536.1|31
1643767200000|2022-02-02 02:00:00|1537.3|1536.1|1536.7|1535.5|1537.8|1536.6|1536.1|1534.9|62
1643767500000|2022-02-02 02:05:00|1536.8|1535.6|1537|1535.8|1537.1|1535.9|1536.5|1535.3|18
1643767800000|2022-02-02 02:10:00|1536.9|1535.7|1536.6|1535.4|1537|1535.8|1536.2|1535|47
1643768100000|2022-02-02 02:15:00|1536.5|1535.3|1536.5|1535.3|1536.8|1535.6|1536.3|1535.1|21
1643768400000|2022-02-02 02:20:00|1536.7|1535.5|1535.7|1534.5|1536.7|1535.5|1535.7|1534.5|24
1643768700000|2022-02-02 02:25:00|1535.8|1534.6|1536.2|1535|1536.4|1535.2|1535.7|1534.5|51
1643769000000|2022-02-02 02:30:00|1536.1|1534.9|1536.5|1535.3|1536.8|1535.6|1535.8|1534.6|33
1643769300000|2022-02-02 02:35:00|1536.6|1535.4|1536.9|1535.7|1537|1535.8|1536.5|1535.3|12
1643769600000|2022-02-02 02:40:00|1536.8|1535.6|1536.1|1534.9|1537.5|1536.3|1536|1534.8|71
1643769900000|2022-02-02 02:45:00|1536.2|1535|1535.8|1534.6|1536.8|1535.6|1535.8|1534.6|8
1643770200000|2022-02-02 02:50:00|1535.9|1534.7|1536|1534.8|1536.3|1535.1|1535.8|1534.6|18
1643770500000|2022-02-02 02:55:00|1535.9|1534.7|1536|1534.8|1536|1534.8|1535.9|1534.7|8
1643770800000|2022-02-02 03:00:00|1535.8|1534.6|1535.6|1534.4|1535.8|1534.6|1535.6|1534.4|28
1643771100000|2022-02-02 03:05:00|1535.4|1534.2|1535.3|1534.1|1535.5|1534.3|1535.3|1534.1|28
1643771400000|2022-02-02 03:10:00|1535|1533.8|1534.6|1533.4|1535.1|1533.9|1534.6|1533.4|26
1643771700000|2022-02-02 03:15:00|1535|1533.8|1534.5|1533.3|1535|1533.8|1534.5|1533.3|47
1643772000000|2022-02-02 03:20:00|1534.6|1533.4|1535.2|1534|1535.3|1534.1|1534.3|1533.1|55
1643772300000|2022-02-02 03:25:00|1535.1|1533.9|1535.3|1534.1|1535.3|1534.1|1535|1533.8|13
1643772600000|2022-02-02 03:30:00|1535.1|1533.9|1535|1533.8|1535.3|1534.1|1535|1533.8|10
1643772900000|2022-02-02 03:35:00|1535.3|1534.1|1535|1533.8|1535.3|1534.1|1535|1533.8|11
1643773200000|2022-02-02 03:40:00|1535.1|1533.9|1534.7|1533.5|1535.3|1534.1|1534.3|1533.1|31
1643773500000|2022-02-02 03:45:00|1534.8|1533.6|1535.8|1534.6|1535.8|1534.6|1534.8|1533.6|36
1643773800000|2022-02-02 03:50:00|1536|1534.8|1535.9|1534.7|1536|1534.8|1535.8|1534.6|12
1643774100000|2022-02-02 03:55:00|1535.8|1534.6|1535.5|1534.3|1535.8|1534.6|1535.4|1534.2|17
1643774400000|2022-02-02 04:00:00|1535.6|1534.4|1535.9|1534.7|1535.9|1534.7|1535.5|1534.3|11
1643774700000|2022-02-02 04:05:00|1535.8|1534.6|1535.9|1534.7|1536|1534.8|1535.8|1534.6|12
1643775000000|2022-02-02 04:10:00|1535.7|1534.5|1537|1535.8|1537.1|1535.9|1535.6|1534.4|50
1643775300000|2022-02-02 04:15:00|1537.2|1536|1538.5|1537.3|1538.5|1537.3|1537.2|1536|81
1643775600000|2022-02-02 04:20:00|1538.4|1537.2|1538.5|1537.3|1538.5|1537.3|1538|1536.8|39
1643775900000|2022-02-02 04:25:00|1538.3|1537.1|1537.8|1536.6|1538.5|1537.3|1537.8|1536.6|39
1643776200000|2022-02-02 04:30:00|1538|1536.8|1538.2|1537|1538.2|1537|1537.6|1536.4|30
1643776500000|2022-02-02 04:35:00|1538.1|1536.9|1538.4|1537.2|1538.5|1537.3|1537.8|1536.6|28
1643776800000|2022-02-02 04:40:00|1538.3|1537.1|1538|1536.8|1538.3|1537.1|1537.7|1536.5|27
1643777100000|2022-02-02 04:45:00|1538.2|1537|1539.7|1538.5|1539.7|1538.5|1538.1|1536.9|40
1643777400000|2022-02-02 04:50:00|1539.8|1538.6|1539.5|1538.3|1540.1|1538.9|1539.3|1538.1|30
1643777700000|2022-02-02 04:55:00|1539.3|1538.1|1539.1|1537.9|1539.5|1538.3|1539.1|1537.9|20
1643778000000|2022-02-02 05:00:00|1539|1537.8|1539.3|1538.1|1539.6|1538.4|1539|1537.8|15
1643778300000|2022-02-02 05:05:00|1539|1537.8|1539.4|1538.2|1539.5|1538.3|1538.8|1537.6|22
1643778600000|2022-02-02 05:10:00|1539.3|1538.1|1539.4|1538.2|1539.5|1538.3|1539.2|1538|17
1643778900000|2022-02-02 05:15:00|1539.5|1538.3|1539.2|1538|1539.5|1538.3|1539|1537.8|11
1643779200000|2022-02-02 05:20:00|1539|1537.8|1539.2|1538|1539.5|1538.3|1539|1537.8|9
1643779500000|2022-02-02 05:25:00|1539.3|1538.1|1538.5|1537.3|1539.3|1538.1|1538.2|1537|32
1643779800000|2022-02-02 05:30:00|1538.7|1537.5|1539.3|1538.1|1539.5|1538.3|1538.5|1537.3|27
1643780100000|2022-02-02 05:35:00|1539.5|1538.3|1538.8|1537.6|1539.9|1538.7|1538.8|1537.6|20
1643780400000|2022-02-02 05:40:00|1538.9|1537.7|1539.7|1538.5|1539.9|1538.7|1538.9|1537.7|28
1643780700000|2022-02-02 05:45:00|1539.8|1538.6|1539.8|1538.6|1540.4|1539.2|1539.5|1538.3|34
1643781000000|2022-02-02 05:50:00|1539.5|1538.3|1539.6|1538.4|1539.8|1538.6|1539.5|1538.3|39
1643781300000|2022-02-02 05:55:00|1540|1538.8|1540|1538.8|1540.5|1539.3|1539.8|1538.6|26
1643781600000|2022-02-02 06:00:00|1539.8|1538.6|1539.3|1538.1|1539.9|1538.7|1539.3|1538.1|35
1643781900000|2022-02-02 06:05:00|1539.5|1538.3|1539|1537.8|1539.9|1538.7|1539|1537.8|24
1643782200000|2022-02-02 06:10:00|1539.1|1537.9|1539|1537.8|1539.5|1538.3|1538.8|1537.6|23
1643782500000|2022-02-02 06:15:00|1538.9|1537.7|1538.6|1537.4|1539|1537.8|1538.5|1537.3|13
1643782800000|2022-02-02 06:20:00|1538.7|1537.5|1538.9|1537.7|1539|1537.8|1538.5|1537.3|36
1643783100000|2022-02-02 06:25:00|1538.8|1537.6|1538.6|1537.4|1538.8|1537.6|1538.4|1537.2|14
1643783400000|2022-02-02 06:30:00|1538.7|1537.5|1538.7|1537.5|1539|1537.8|1538.6|1537.4|27
1643783700000|2022-02-02 06:35:00|1538.9|1537.7|1538.5|1537.3|1539|1537.8|1538.3|1537.1|25
1643784000000|2022-02-02 06:40:00|1538.4|1537.2|1538.5|1537.3|1538.5|1537.3|1538.2|1537|5
1643784300000|2022-02-02 06:45:00|1538.8|1537.6|1539|1537.8|1539|1537.8|1538.8|1537.6|10
1643784600000|2022-02-02 06:50:00|1538.9|1537.7|1539|1537.8|1539.2|1538|1538.6|1537.4|13
1643784900000|2022-02-02 06:55:00|1538.9|1537.7|1539.2|1538|1539.2|1538|1538.8|1537.6|11
1643785200000|2022-02-02 07:00:00|1539.1|1537.9|1539.5|1538.3|1539.6|1538.4|1538.9|1537.7|8
1643785500000|2022-02-02 07:05:00|1539.6|1538.4|1540.1|1538.9|1540.2|1539|1539|1537.8|25
1643785800000|2022-02-02 07:10:00|1540|1538.8|1540.2|1539|1540.5|1539.3|1539.9|1538.7|70
1643786100000|2022-02-02 07:15:00|1540.1|1538.9|1539.3|1538.1|1540.5|1539.3|1539.1|1537.9|24
1643786400000|2022-02-02 07:20:00|1539.5|1538.3|1539|1537.8|1539.7|1538.5|1538.9|1537.7|22
1643786700000|2022-02-02 07:25:00|1539.1|1537.9|1538.7|1537.5|1539.3|1538.1|1538.3|1537.1|8
1643787000000|2022-02-02 07:30:00|1538.5|1537.3|1538.7|1537.5|1538.8|1537.6|1538.4|1537.2|37
1643787300000|2022-02-02 07:35:00|1538.5|1537.3|1538|1536.8|1538.5|1537.3|1537.5|1536.3|14
1643787600000|2022-02-02 07:40:00|1537.9|1536.7|1537.5|1536.3|1538.4|1537.2|1537.3|1536.1|44
1643787900000|2022-02-02 07:45:00|1537.4|1536.2|1536.8|1535.6|1537.4|1536.2|1536.5|1535.3|80
1643788200000|2022-02-02 07:50:00|1537.1|1535.9|1536.8|1535.6|1537.2|1536|1536.7|1535.5|32
1643788500000|2022-02-02 07:55:00|1536.5|1535.3|1536.3|1535.1|1536.5|1535.3|1535.1|1533.9|94
1643788800000|2022-02-02 08:00:00|1536.2|1535|1535.5|1534.3|1536.2|1535|1535|1533.8|32
1643789100000|2022-02-02 08:05:00|1535.4|1534.2|1535.7|1534.5|1536|1534.8|1535.3|1534.1|24
1643789400000|2022-02-02 08:10:00|1535.8|1534.6|1535.2|1534|1536.4|1535.2|1535.1|1533.9|30
1643789700000|2022-02-02 08:15:00|1535.1|1533.9|1535.8|1534.6|1535.8|1534.6|1535.1|1533.9|25
1643790000000|2022-02-02 08:20:00|1535.7|1534.5|1536.2|1535|1536.5|1535.3|1535.6|1534.4|27
1643790300000|2022-02-02 08:25:00|1536.1|1534.9|1535.7|1534.5|1536.4|1535.2|1535.6|1534.4|30
1643790600000|2022-02-02 08:30:00|1535.8|1534.6|1536.7|1535.5|1536.7|1535.5|1535.7|1534.5|21
1643790900000|2022-02-02 08:35:00|1536.8|1535.6|1536.7|1535.5|1537.8|1536.6|1536.5|1535.3|29
1643791200000|2022-02-02 08:40:00|1536.9|1535.7|1536.3|1535.1|1536.9|1535.7|1536.2|1535|21
1643791500000|2022-02-02 08:45:00|1536|1534.8|1537|1535.8|1537|1535.8|1536|1534.8|23
1643791800000|2022-02-02 08:50:00|1536.9|1535.7|1538|1536.8|1538|1536.8|1536.3|1535.1|148
1643792100000|2022-02-02 08:55:00|1537.9|1536.7|1537.3|1536.1|1538|1536.8|1537.1|1535.9|27
1643792400000|2022-02-02 09:00:00|1537.2|1536|1535.9|1534.7|1537.2|1536|1535.5|1534.3|46
1643792700000|2022-02-02 09:05:00|1535.6|1534.4|1535.9|1534.7|1536.2|1535|1535.6|1534.4|14
1643793000000|2022-02-02 09:10:00|1535.8|1534.6|1537|1535.8|1537.5|1536.3|1535.8|1534.6|66
1643793300000|2022-02-02 09:15:00|1536.8|1535.6|1538.4|1537.2|1539|1537.8|1536.8|1535.6|79
1643793600000|2022-02-02 09:20:00|1538.2|1537|1538|1536.8|1538.5|1537.3|1537.5|1536.3|54
1643793900000|2022-02-02 09:25:00|1537.5|1536.3|1537.5|1536.3|1538|1536.8|1537|1535.8|50
1643794200000|2022-02-02 09:30:00|1537.6|1536.4|1538.2|1537|1538.5|1537.3|1537.6|1536.4|43
1643794500000|2022-02-02 09:35:00|1538.1|1536.9|1537.9|1536.7|1538.9|1537.7|1537.9|1536.7|34
1643794800000|2022-02-02 09:40:00|1538|1536.8|1537.8|1536.6|1538.2|1537|1537.3|1536.1|42
1643795100000|2022-02-02 09:45:00|1537.7|1536.5|1538.4|1537.2|1538.8|1537.6|1537.1|1535.9|36
1643795400000|2022-02-02 09:50:00|1538.2|1537|1537.8|1536.6|1538.4|1537.2|1537.5|1536.3|33
1643795700000|2022-02-02 09:55:00|1538.3|1537.1|1538.5|1537.3|1539|1537.8|1538|1536.8|17
1643796000000|2022-02-02 10:00:00|1538.8|1537.6|1537.8|1536.6|1539|1537.8|1537.6|1536.4|39
1643796300000|2022-02-02 10:05:00|1537.7|1536.5|1537.2|1536|1538.2|1537|1537.2|1536|38
1643796600000|2022-02-02 10:10:00|1537|1535.8|1539|1537.8|1539.3|1538.1|1537|1535.8|54
1643796900000|2022-02-02 10:15:00|1538.9|1537.7|1540.5|1539.3|1540.7|1539.5|1538.8|1537.6|102
1643797200000|2022-02-02 10:20:00|1540.6|1539.4|1541.8|1540.6|1541.8|1540.6|1540.5|1539.3|154
1643797500000|2022-02-02 10:25:00|1543.2|1542|1542.2|1541|1543.3|1542.1|1542|1540.8|156
1643797800000|2022-02-02 10:30:00|1542|1540.8|1540.4|1539.2|1542|1540.8|1540|1538.8|101
1643798100000|2022-02-02 10:35:00|1540.3|1539.1|1541.4|1540.2|1541.7|1540.5|1540.2|1539|65
1643798400000|2022-02-02 10:40:00|1541.5|1540.3|1540.8|1539.6|1541.6|1540.4|1540.6|1539.4|63
1643798700000|2022-02-02 10:45:00|1540.9|1539.7|1540.8|1539.6|1541.1|1539.9|1540.6|1539.4|35
1643799000000|2022-02-02 10:50:00|1540.7|1539.5|1541.1|1539.9|1541.2|1540|1540.6|1539.4|42
1643799300000|2022-02-02 10:55:00|1541|1539.8|1541.3|1540.1|1541.9|1540.7|1541|1539.8|105
1643799600000|2022-02-02 11:00:00|1541.1|1539.9|1540.8|1539.6|1541.8|1540.6|1540.4|1539.2|87
1643799900000|2022-02-02 11:05:00|1540.5|1539.3|1541.2|1540|1541.2|1540|1539.3|1538.1|231
1643800200000|2022-02-02 11:10:00|1541.1|1539.9|1541|1539.8|1541.2|1540|1540.2|1539|85
1643800500000|2022-02-02 11:15:00|1540.9|1539.7|1540.1|1538.9|1540.9|1539.7|1540.1|1538.9|68
1643800800000|2022-02-02 11:20:00|1540.3|1539.1|1540.6|1539.4|1540.6|1539.4|1539.8|1538.6|39
1643801100000|2022-02-02 11:25:00|1540.5|1539.3|1542.3|1541.1|1542.4|1541.2|1540.5|1539.3|139
1643801400000|2022-02-02 11:30:00|1542|1540.8|1550.8|1549.6|1561.4|1560.2|1542|1540.8|685
1643801700000|2022-02-02 11:35:00|1550.9|1549.7|1551.4|1550.2|1552.4|1551.2|1546.7|1545.5|732
1643802000000|2022-02-02 11:40:00|1551.6|1550.4|1550.7|1549.5|1552.4|1551.2|1549.6|1548.4|416
1643802300000|2022-02-02 11:45:00|1550.6|1549.4|1556.5|1555.3|1556.5|1555.3|1550.4|1549.2|411
1643802600000|2022-02-02 11:50:00|1556.6|1555.4|1560|1558.8|1561|1559.8|1554.6|1553.4|475
1643802900000|2022-02-02 11:55:00|1560.2|1559|1557.2|1556|1560.9|1559.7|1555.2|1554|356
1643803200000|2022-02-02 12:00:00|1556.7|1555.5|1555.7|1554.5|1557.2|1556|1555.1|1553.9|174
1643803500000|2022-02-02 12:05:00|1555.5|1554.3|1554.7|1553.5|1555.5|1554.3|1553.7|1552.5|216
1643803800000|2022-02-02 12:10:00|1554.8|1553.6|1557.1|1555.9|1557.2|1556|1553.4|1552.2|167
1643804100000|2022-02-02 12:15:00|1557.4|1556.2|1555.8|1554.6|1557.7|1556.5|1555.3|1554.1|574
1643804400000|2022-02-02 12:20:00|1556.2|1555|1557.3|1556.1|1557.8|1556.6|1554.6|1553.4|383
1643804700000|2022-02-02 12:25:00|1557.2|1556|1556.6|1555.4|1557.2|1556|1555.3|1554.1|179
1643805000000|2022-02-02 12:30:00|1556.7|1555.5|1557.7|1556.5|1558.1|1556.9|1556.1|1554.9|371
1643805300000|2022-02-02 12:35:00|1557.5|1556.3|1557|1555.8|1558.3|1557.1|1557|1555.8|203
1643805600000|2022-02-02 12:40:00|1557.1|1555.9|1555.7|1554.5|1557.2|1556|1555.5|1554.3|184
1643805900000|2022-02-02 12:45:00|1555.5|1554.3|1555.9|1554.7|1556|1554.8|1554.8|1553.6|158
1643806200000|2022-02-02 12:50:00|1556|1554.8|1558|1556.8|1558.8|1557.6|1556|1554.8|199
1643806500000|2022-02-02 12:55:00|1558.1|1556.9|1558.8|1557.6|1560.1|1558.9|1557|1555.8|562
1643806800000|2022-02-02 13:00:00|1558.9|1557.7|1561.7|1560.5|1562.6|1561.4|1558.9|1557.7|591
1643807100000|2022-02-02 13:05:00|1561.8|1560.6|1563.3|1562.1|1564.8|1563.6|1560.8|1559.6|590
1643807400000|2022-02-02 13:10:00|1563.4|1562.2|1565|1563.8|1565.2|1564|1562.8|1561.6|627
1643807700000|2022-02-02 13:15:00|1564.7|1563.5|1565.4|1564.2|1567.1|1565.9|1564.6|1563.4|575
1643808000000|2022-02-02 13:20:00|1565.3|1564.1|1563.4|1562.2|1565.6|1564.4|1562.5|1561.3|510
1643808300000|2022-02-02 13:25:00|1563.3|1562.1|1561.8|1560.6|1563.5|1562.3|1561|1559.8|415
1643808600000|2022-02-02 13:30:00|1561.7|1560.5|1562.1|1560.9|1562.5|1561.3|1561.3|1560.1|367
1643808900000|2022-02-02 13:35:00|1562|1560.8|1563.9|1562.7|1564.2|1563|1562|1560.8|427
1643809200000|2022-02-02 13:40:00|1564|1562.8|1562.2|1561|1565.8|1564.6|1561.1|1559.9|544
1643812200000|2022-02-02 14:30:00|1561.9|1560.7|1553.6|1552.4|1562.4|1561.2|1545.5|1544.3|4961
1643812500000|2022-02-02 14:35:00|1553.5|1552.3|1544|1542.8|1553.6|1552.4|1543.5|1542.3|2896
1643812800000|2022-02-02 14:40:00|1543.9|1542.7|1536.4|1535.2|1544|1542.8|1535.4|1534.2|2858
1643813100000|2022-02-02 14:45:00|1536.6|1535.4|1544.5|1543.3|1545.9|1544.7|1535.2|1534|2577
1643813400000|2022-02-02 14:50:00|1544.4|1543.2|1549.9|1548.7|1550.2|1549|1543.4|1542.2|2460
1643813700000|2022-02-02 14:55:00|1550.1|1548.9|1551.8|1550.6|1552.1|1550.9|1546.6|1545.4|1779
1643814000000|2022-02-02 15:00:00|1551.6|1550.4|1552.6|1551.4|1554.9|1553.7|1550.2|1549|1534
1643814300000|2022-02-02 15:05:00|1552.7|1551.5|1553.8|1552.6|1553.9|1552.7|1548.8|1547.6|1466
1643814600000|2022-02-02 15:10:00|1553.6|1552.4|1552.8|1551.6|1554.1|1552.9|1550.2|1549|1133
1643814900000|2022-02-02 15:15:00|1552.9|1551.7|1554|1552.8|1556.5|1555.3|1552.7|1551.5|810
1643815200000|2022-02-02 15:20:00|1554.3|1553.1|1547.5|1546.3|1554.4|1553.2|1547.3|1546.1|945
1643815500000|2022-02-02 15:25:00|1547.4|1546.2|1549.6|1548.4|1550|1548.8|1546.9|1545.7|952
1643815800000|2022-02-02 15:30:00|1549.5|1548.3|1545.8|1544.6|1549.6|1548.4|1544.2|1543|1022
1643816100000|2022-02-02 15:35:00|1545.9|1544.7|1544|1542.8|1546.5|1545.3|1543|1541.8|1230
1643816400000|2022-02-02 15:40:00|1544.1|1542.9|1548.8|1547.6|1549.1|1547.9|1543.1|1541.9|889
1643816700000|2022-02-02 15:45:00|1548.7|1547.5|1545.2|1544|1549.6|1548.4|1545.2|1544|1002
1643817000000|2022-02-02 15:50:00|1545.1|1543.9|1547|1545.8|1548|1546.8|1544.7|1543.5|649
1643817300000|2022-02-02 15:55:00|1547.1|1545.9|1545.7|1544.5|1548.7|1547.5|1545.3|1544.1|651
1643817600000|2022-02-02 16:00:00|1545.8|1544.6|1544.7|1543.5|1548.1|1546.9|1544.7|1543.5|1185
1643817900000|2022-02-02 16:05:00|1544.6|1543.4|1543.2|1542|1545.8|1544.6|1542.9|1541.7|596
1643818200000|2022-02-02 16:10:00|1543.3|1542.1|1548.4|1547.2|1548.8|1547.6|1543|1541.8|957
1643818500000|2022-02-02 16:15:00|1548.2|1547|1546.9|1545.7|1549.4|1548.2|1545.9|1544.7|1126
1643818800000|2022-02-02 16:20:00|1547|1545.8|1544|1542.8|1547.6|1546.4|1543.8|1542.6|801
1643819100000|2022-02-02 16:25:00|1544.1|1542.9|1539.4|1538.2|1544.5|1543.3|1539.4|1538.2|2012
1643819400000|2022-02-02 16:30:00|1539.5|1538.3|1537|1535.8|1540.5|1539.3|1536.4|1535.2|1663
1643819700000|2022-02-02 16:35:00|1537.1|1535.9|1537.8|1536.6|1540|1538.8|1536.2|1535|1389
1643820000000|2022-02-02 16:40:00|1537.9|1536.7|1535.8|1534.6|1538.1|1536.9|1531.6|1530.4|1253
1643820300000|2022-02-02 16:45:00|1535.6|1534.4|1533.3|1532.1|1536.2|1535|1533.3|1532.1|913
1643820600000|2022-02-02 16:50:00|1533.2|1532|1536|1534.8|1536.5|1535.3|1531.9|1530.7|1070
1643820900000|2022-02-02 16:55:00|1535.7|1534.5|1535.8|1534.6|1537.2|1536|1533.7|1532.5|812
1643821200000|2022-02-02 17:00:00|1535.9|1534.7|1533.4|1532.2|1535.9|1534.7|1532.8|1531.6|697
1643821500000|2022-02-02 17:05:00|1533.8|1532.6|1538.3|1537.1|1539|1537.8|1533.8|1532.6|642
1643821800000|2022-02-02 17:10:00|1538.4|1537.2|1541.3|1540.1|1542.3|1541.1|1537.5|1536.3|667
1643822100000|2022-02-02 17:15:00|1541.7|1540.5|1541.5|1540.3|1544|1542.8|1541.2|1540|665
1643822400000|2022-02-02 17:20:00|1541.6|1540.4|1541.8|1540.6|1542.5|1541.3|1540.7|1539.5|455
1643822700000|2022-02-02 17:25:00|1542|1540.8|1543.8|1542.6|1544.7|1543.5|1541.3|1540.1|956
1643823000000|2022-02-02 17:30:00|1543.9|1542.7|1541.3|1540.1|1543.9|1542.7|1539.8|1538.6|724
1643823300000|2022-02-02 17:35:00|1541.1|1539.9|1539.8|1538.6|1541.6|1540.4|1539.5|1538.3|828
1643823600000|2022-02-02 17:40:00|1539.5|1538.3|1537.4|1536.2|1540.1|1538.9|1535.4|1534.2|676
1643823900000|2022-02-02 17:45:00|1537.3|1536.1|1534.5|1533.3|1537.6|1536.4|1533.9|1532.7|1131
1643824200000|2022-02-02 17:50:00|1534.2|1533|1534.6|1533.4|1536.4|1535.2|1533.8|1532.6|751
1643824500000|2022-02-02 17:55:00|1534.7|1533.5|1535.4|1534.2|1536|1534.8|1534.3|1533.1|640
1643824800000|2022-02-02 18:00:00|1534.9|1533.7|1536.6|1535.4|1537.1|1535.9|1533.9|1532.7|580
1643825100000|2022-02-02 18:05:00|1536.9|1535.7|1535.7|1534.5|1537.6|1536.4|1535.2|1534|661
1643825400000|2022-02-02 18:10:00|1535.9|1534.7|1540|1538.8|1540.1|1538.9|1535.9|1534.7|590
1643825700000|2022-02-02 18:15:00|1540.1|1538.9|1539.1|1537.9|1541.1|1539.9|1539.1|1537.9|842
1643826000000|2022-02-02 18:20:00|1539.4|1538.2|1540|1538.8|1540.6|1539.4|1539.1|1537.9|553
1643826300000|2022-02-02 18:25:00|1539.9|1538.7|1539.8|1538.6|1541.4|1540.2|1539.3|1538.1|541
1643826600000|2022-02-02 18:30:00|1539.9|1538.7|1541.5|1540.3|1541.5|1540.3|1539.7|1538.5|681
1643826900000|2022-02-02 18:35:00|1541.6|1540.4|1542.2|1541|1544.7|1543.5|1541.5|1540.3|1536
1643827200000|2022-02-02 18:40:00|1542.3|1541.1|1542.3|1541.1|1542.6|1541.4|1541.2|1540|581
1643827500000|2022-02-02 18:45:00|1542.4|1541.2|1543|1541.8|1543.1|1541.9|1541.8|1540.6|415
1643827800000|2022-02-02 18:50:00|1542.9|1541.7|1545.2|1544|1545.4|1544.2|1542.1|1540.9|686
1643828100000|2022-02-02 18:55:00|1545.1|1543.9|1545.8|1544.6|1547|1545.8|1544.6|1543.4|1112
1643828400000|2022-02-02 19:00:00|1545.9|1544.7|1544.4|1543.2|1546.8|1545.6|1544.4|1543.2|688
1643828700000|2022-02-02 19:05:00|1544.1|1542.9|1547.1|1545.9|1547.3|1546.1|1543.7|1542.5|984
1643829000000|2022-02-02 19:10:00|1547.2|1546|1548.4|1547.2|1549.6|1548.4|1545.6|1544.4|2306
1643829300000|2022-02-02 19:15:00|1548.7|1547.5|1549.5|1548.3|1549.9|1548.7|1548.2|1547|1219
1643850000000|2022-02-03 01:00:00|1546.5|1545.3|1548.2|1547|1549|1547.8|1546.2|1545|705
1643850300000|2022-02-03 01:05:00|1548.3|1547.1|1549.2|1548|1550|1548.8|1548.3|1547.1|152
1643850600000|2022-02-03 01:10:00|1548.8|1547.6|1549.5|1548.3|1549.9|1548.7|1548.4|1547.2|135
1643850900000|2022-02-03 01:15:00|1549.3|1548.1|1550.2|1549|1551.9|1550.7|1549.3|1548.1|187
1643851200000|2022-02-03 01:20:00|1549.8|1548.6|1549.6|1548.4|1550.4|1549.2|1549.3|1548.1|268
1643851500000|2022-02-03 01:25:00|1549.4|1548.2|1548.1|1546.9|1549.4|1548.2|1547.6|1546.4|174
1643851800000|2022-02-03 01:30:00|1548.4|1547.2|1549.3|1548.1|1549.6|1548.4|1548.1|1546.9|82
1643852100000|2022-02-03 01:35:00|1549.1|1547.9|1548.8|1547.6|1549.6|1548.4|1548.7|1547.5|54
1643852400000|2022-02-03 01:40:00|1548.7|1547.5|1548.4|1547.2|1548.7|1547.5|1548.1|1546.9|61
1643852700000|2022-02-03 01:45:00|1548.6|1547.4|1549.1|1547.9|1549.3|1548.1|1548.4|1547.2|25
1643853000000|2022-02-03 01:50:00|1548.9|1547.7|1547.9|1546.7|1548.9|1547.7|1547.6|1546.4|59
1643853300000|2022-02-03 01:55:00|1547.8|1546.6|1546.8|1545.6|1548|1546.8|1546.8|1545.6|78
1643853600000|2022-02-03 02:00:00|1547.3|1546.1|1546.9|1545.7|1547.3|1546.1|1546.3|1545.1|36
1643853900000|2022-02-03 02:05:00|1547.1|1545.9|1547.4|1546.2|1547.4|1546.2|1546.6|1545.4|20
1643854200000|2022-02-03 02:10:00|1547.5|1546.3|1547.1|1545.9|1547.5|1546.3|1546.8|1545.6|24
1643854500000|2022-02-03 02:15:00|1546.9|1545.7|1547.2|1546|1547.2|1546|1546.9|1545.7|7
1643854800000|2022-02-03 02:20:00|1547.1|1545.9|1546.9|1545.7|1547.1|1545.9|1546.8|1545.6|20
1643855100000|2022-02-03 02:25:00|1546.7|1545.5|1547|1545.8|1547|1545.8|1546.7|1545.5|10
1643855400000|2022-02-03 02:30:00|1547.2|1546|1547.9|1546.7|1547.9|1546.7|1547.1|1545.9|25
1643855700000|2022-02-03 02:35:00|1547.7|1546.5|1547.7|1546.5|1547.8|1546.6|1547.6|1546.4|21
1643856000000|2022-02-03 02:40:00|1547.8|1546.6|1546.4|1545.2|1547.8|1546.6|1546.3|1545.1|22
1643856300000|2022-02-03 02:45:00|1546.6|1545.4|1545.6|1544.4|1546.6|1545.4|1544.9|1543.7|108
1643856600000|2022-02-03 02:50:00|1545.5|1544.3|1544.6|1543.4|1545.5|1544.3|1544.6|1543.4|46
1643856900000|2022-02-03 02:55:00|1544.5|1543.3|1543.9|1542.7|1544.8|1543.6|1543.6|1542.4|54
1643857200000|2022-02-03 03:00:00|1544.4|1543.2|1544.1|1542.9|1544.5|1543.3|1544|1542.8|51
1643857500000|2022-02-03 03:05:00|1544.3|1543.1|1542.2|1541|1544.3|1543.1|1541.8|1540.6|73
1643857800000|2022-02-03 03:10:00|1542.3|1541.1|1542|1540.8|1542.5|1541.3|1541.6|1540.4|42
1643858100000|2022-02-03 03:15:00|1541.8|1540.6|1541.7|1540.5|1541.8|1540.6|1541.5|1540.3|27
1643858400000|2022-02-03 03:20:00|1541.8|1540.6|1540.6|1539.4|1542.1|1540.9|1540.6|1539.4|66
1643858700000|2022-02-03 03:25:00|1540.7|1539.5|1540.6|1539.4|1540.7|1539.5|1540.2|1539|49
1643859000000|2022-02-03 03:30:00|1540.7|1539.5|1540.4|1539.2|1540.8|1539.6|1540.1|1538.9|73
1643859300000|2022-02-03 03:35:00|1540.3|1539.1|1540.6|1539.4|1541.1|1539.9|1539.8|1538.6|32
1643859600000|2022-02-03 03:40:00|1540.5|1539.3|1540.8|1539.6|1541|1539.8|1540.3|1539.1|18
1643859900000|2022-02-03 03:45:00|1540.9|1539.7|1540.7|1539.5|1541.3|1540.1|1540.6|1539.4|24
1643860200000|2022-02-03 03:50:00|1540.8|1539.6|1540.9|1539.7|1540.9|1539.7|1540.7|1539.5|14
1643860500000|2022-02-03 03:55:00|1540.6|1539.4|1540.4|1539.2|1540.6|1539.4|1540.2|1539|11
1643860800000|2022-02-03 04:00:00|1540.5|1539.3|1540.4|1539.2|1540.5|1539.3|1540.3|1539.1|44
1643861100000|2022-02-03 04:05:00|1540.3|1539.1|1540.3|1539.1|1540.4|1539.2|1540.3|1539.1|9
1643861400000|2022-02-03 04:10:00|1540.4|1539.2|1539.9|1538.7|1540.5|1539.3|1539.9|1538.7|12
1643861700000|2022-02-03 04:15:00|1540|1538.8|1540.1|1538.9|1540.1|1538.9|1539.8|1538.6|10
1643862000000|2022-02-03 04:20:00|1540|1538.8|1539.8|1538.6|1540|1538.8|1539.6|1538.4|17
1643862300000|2022-02-03 04:25:00|1539.6|1538.4|1539.3|1538.1|1540|1538.8|1539.3|1538.1|29
1643862600000|2022-02-03 04:30:00|1539|1537.8|1538.8|1537.6|1539.4|1538.2|1538.6|1537.4|84
1643862900000|2022-02-03 04:35:00|1538.9|1537.7|1538.4|1537.2|1538.9|1537.7|1538.2|1537|142
1643863200000|2022-02-03 04:40:00|1538.5|1537.3|1538.2|1537|1538.7|1537.5|1538.2|1537|69
1643863500000|2022-02-03 04:45:00|1538.7|1537.5|1538.7|1537.5|1538.8|1537.6|1538.4|1537.2|19
1643863800000|2022-02-03 04:50:00|1538.6|1537.4|1538.6|1537.4|1538.7|1537.5|1538.6|1537.4|16
1643864100000|2022-02-03 04:55:00|1538.3|1537.1|1538.3|1537.1|1538.6|1537.4|1538.3|1537.1|13
1643864400000|2022-02-03 05:00:00|1538.5|1537.3|1538.5|1537.3|1538.8|1537.6|1538.5|1537.3|21
1643864700000|2022-02-03 05:05:00|1538.6|1537.4|1538.8|1537.6|1538.8|1537.6|1538.6|1537.4|2
1643865000000|2022-02-03 05:10:00|1538.6|1537.4|1538.1|1536.9|1538.8|1537.6|1538.1|1536.9|9
1643865300000|2022-02-03 05:15:00|1538|1536.8|1538|1536.8|1538.1|1536.9|1537.6|1536.4|34
1643865600000|2022-02-03 05:20:00|1537.9|1536.7|1537.8|1536.6|1537.9|1536.7|1537.8|1536.6|10
1643865900000|2022-02-03 05:25:00|1538|1536.8|1538.3|1537.1|1538.3|1537.1|1538|1536.8|42
1643866200000|2022-02-03 05:30:00|1538.2|1537|1539.3|1538.1|1539.8|1538.6|1538|1536.8|83
1643866500000|2022-02-03 05:35:00|1539.1|1537.9|1539.6|1538.4|1539.7|1538.5|1539.1|1537.9|55
1643866800000|2022-02-03 05:40:00|1539.7|1538.5|1539.6|1538.4|1540.1|1538.9|1539.5|1538.3|51
1643867100000|2022-02-03 05:45:00|1539.7|1538.5|1539.8|1538.6|1539.8|1538.6|1539.6|1538.4|5
1643867400000|2022-02-03 05:50:00|1540|1538.8|1539.2|1538|1540.2|1539|1539.2|1538|97
1643867700000|2022-02-03 05:55:00|1539.1|1537.9|1539|1537.8|1539.1|1537.9|1538.8|1537.6|35
1643868000000|2022-02-03 06:00:00|1538.9|1537.7|1538.4|1537.2|1538.9|1537.7|1538.3|1537.1|25
1643868300000|2022-02-03 06:05:00|1538.3|1537.1|1538.3|1537.1|1538.7|1537.5|1538.1|1536.9|41
1643868600000|2022-02-03 06:10:00|1538.4|1537.2|1538.4|1537.2|1538.7|1537.5|1538.2|1537|13
1643868900000|2022-02-03 06:15:00|1538.6|1537.4|1538.5|1537.3|1538.6|1537.4|1538.1|1536.9|11
1643869200000|2022-02-03 06:20:00|1538.6|1537.4|1538.9|1537.7|1538.9|1537.7|1538.4|1537.2|9
1643869500000|2022-02-03 06:25:00|1538.8|1537.6|1538.9|1537.7|1538.9|1537.7|1538.8|1537.6|19
1643869800000|2022-02-03 06:30:00|1538.8|1537.6|1538.9|1537.7|1539.1|1537.9|1538.8|1537.6|25
1643870100000|2022-02-03 06:35:00|1538.6|1537.4|1538.6|1537.4|1538.7|1537.5|1538.5|1537.3|52
1643870400000|2022-02-03 06:40:00|1538.8|1537.6|1538.9|1537.7|1538.9|1537.7|1538.7|1537.5|26
1643870700000|2022-02-03 06:45:00|1538.7|1537.5|1538.9|1537.7|1538.9|1537.7|1538.7|1537.5|10
1643871000000|2022-02-03 06:50:00|1538.8|1537.6|1539.1|1537.9|1539.1|1537.9|1538.8|1537.6|19
1643871300000|2022-02-03 06:55:00|1539.2|1538|1539.6|1538.4|1539.9|1538.7|1539.2|1538|38
1643871600000|2022-02-03 07:00:00|1539.7|1538.5|1540.7|1539.5|1540.8|1539.6|1539.4|1538.2|51
1643871900000|2022-02-03 07:05:00|1540.6|1539.4|1538.7|1537.5|1540.6|1539.4|1538.6|1537.4|37
1643872200000|2022-02-03 07:10:00|1538.4|1537.2|1539.2|1538|1539.4|1538.2|1538.2|1537|60
1643872500000|2022-02-03 07:15:00|1539.1|1537.9|1538.4|1537.2|1539.2|1538|1538.2|1537|28
1643872800000|2022-02-03 07:20:00|1538.6|1537.4|1539.1|1537.9|1539.2|1538|1538.6|1537.4|24
1643873100000|2022-02-03 07:25:00|1539|1537.8|1538.2|1537|1539|1537.8|1538.2|1537|13
1643873400000|2022-02-03 07:30:00|1538.4|1537.2|1537.6|1536.4|1538.6|1537.4|1537.5|1536.3|44
1643873700000|2022-02-03 07:35:00|1537.5|1536.3|1537.2|1536|1537.6|1536.4|1536.7|1535.5|78
1643874000000|2022-02-03 07:40:00|1537.1|1535.9|1536.6|1535.4|1537.4|1536.2|1536.4|1535.2|107
1643874300000|2022-02-03 07:45:00|1536.7|1535.5|1536.7|1535.5|1537.4|1536.2|1536.6|1535.4|34
1643874600000|2022-02-03 07:50:00|1536.8|1535.6|1537|1535.8|1537|1535.8|1535.9|1534.7|86
1643874900000|2022-02-03 07:55:00|1537.1|1535.9|1537.4|1536.2|1537.5|1536.3|1537|1535.8|23
1643875200000|2022-02-03 08:00:00|1537.5|1536.3|1536.8|1535.6|1537.5|1536.3|1536.7|1535.5|58
1643875500000|2022-02-03 08:05:00|1536.9|1535.7|1536.7|1535.5|1537.2|1536|1536.6|1535.4|50
1643875800000|2022-02-03 08:10:00|1536.9|1535.7|1537.1|1535.9|1537.8|1536.6|1536.6|1535.4|95
1643876100000|2022-02-03 08:15:00|1537.2|1536|1536.5|1535.3|1537.8|1536.6|1536.5|1535.3|185
1643876400000|2022-02-03 08:20:00|1536.6|1535.4|1535.8|1534.6|1536.6|1535.4|1535.1|1533.9|201
1643876700000|2022-02-03 08:25:00|1536.1|1534.9|1536|1534.8|1536.6|1535.4|1535.9|1534.7|15
1643877000000|2022-02-03 08:30:00|1536.3|1535.1|1536.6|1535.4|1537|1535.8|1536.1|1534.9|40
1643877300000|2022-02-03 08:35:00|1536.3|1535.1|1536.7|1535.5|1536.9|1535.7|1536.1|1534.9|49
1643877600000|2022-02-03 08:40:00|1536.6|1535.4|1536.9|1535.7|1537.4|1536.2|1536.6|1535.4|87
1643877900000|2022-02-03 08:45:00|1537|1535.8|1536.4|1535.2|1537.4|1536.2|1536.4|1535.2|61
1643878200000|2022-02-03 08:50:00|1536.5|1535.3|1537.1|1535.9|1537.1|1535.9|1536.2|1535|31
1643878500000|2022-02-03 08:55:00|1536.9|1535.7|1536.5|1535.3|1537.1|1535.9|1536.2|1535|86
1643878800000|2022-02-03 09:00:00|1536.7|1535.5|1536.2|1535|1536.7|1535.5|1536.2|1535|54
1643879100000|2022-02-03 09:05:00|1536.4|1535.2|1536.4|1535.2|1536.9|1535.7|1536.2|1535|21
1643879400000|2022-02-03 09:10:00|1536.3|1535.1|1536.2|1535|1536.4|1535.2|1535.2|1534|49
1643879700000|2022-02-03 09:15:00|1536|1534.8|1535.8|1534.6|1536|1534.8|1535.4|1534.2|37
1643880000000|2022-02-03 09:20:00|1535.9|1534.7|1535.7|1534.5|1536.2|1535|1535.4|1534.2|27
1643880300000|2022-02-03 09:25:00|1535.6|1534.4|1535.8|1534.6|1535.9|1534.7|1535.4|1534.2|13
1643880600000|2022-02-03 09:30:00|1535.9|1534.7|1535.4|1534.2|1535.9|1534.7|1535.3|1534.1|27
1643880900000|2022-02-03 09:35:00|1535.3|1534.1|1535.6|1534.4|1535.7|1534.5|1535.2|1534|18
1643881200000|2022-02-03 09:40:00|1535.5|1534.3|1535.3|1534.1|1535.5|1534.3|1534.7|1533.5|48
1643881500000|2022-02-03 09:45:00|1535.2|1534|1536.6|1535.4|1536.7|1535.5|1535.2|1534|48
1643881800000|2022-02-03 09:50:00|1536.7|1535.5|1536.8|1535.6|1536.9|1535.7|1536.4|1535.2|69
1643882100000|2022-02-03 09:55:00|1536.7|1535.5|1536|1534.8|1536.9|1535.7|1535.7|1534.5|50
1643882400000|2022-02-03 10:00:00|1535.9|1534.7|1535.5|1534.3|1536.1|1534.9|1535.4|1534.2|53
1643882700000|2022-02-03 10:05:00|1535.3|1534.1|1536.1|1534.9|1536.2|1535|1535.2|1534|22
1643883000000|2022-02-03 10:10:00|1536.2|1535|1536.1|1534.9|1536.3|1535.1|1535.8|1534.6|40
1643883300000|2022-02-03 10:15:00|1535.9|1534.7|1536.4|1535.2|1536.4|1535.2|1535.4|1534.2|34
1643883600000|2022-02-03 10:20:00|1536.5|1535.3|1536.2|1535|1536.5|1535.3|1535.6|1534.4|49
1643883900000|2022-02-03 10:25:00|1536.3|1535.1|1536.7|1535.5|1536.9|1535.7|1536.2|1535|59
1643884200000|2022-02-03 10:30:00|1536.8|1535.6|1536.6|1535.4|1536.9|1535.7|1536.4|1535.2|39
1643884500000|2022-02-03 10:35:00|1536.4|1535.2|1536.3|1535.1|1536.4|1535.2|1535.9|1534.7|39
1643884800000|2022-02-03 10:40:00|1536.2|1535|1535.7|1534.5|1536.2|1535|1535.5|1534.3|23
1643885100000|2022-02-03 10:45:00|1535.6|1534.4|1535.6|1534.4|1535.9|1534.7|1535.4|1534.2|28
1643885400000|2022-02-03 10:50:00|1535.4|1534.2|1535.1|1533.9|1535.7|1534.5|1534.9|1533.7|68
1643885700000|2022-02-03 10:55:00|1535|1533.8|1536.2|1535|1536.2|1535|1534.9|1533.7|81
1643886000000|2022-02-03 11:00:00|1536.4|1535.2|1535.5|1534.3|1536.9|1535.7|1535.4|1534.2|140
1643886300000|2022-02-03 11:05:00|1535.6|1534.4|1535.1|1533.9|1535.9|1534.7|1534.8|1533.6|69
1643886600000|2022-02-03 11:10:00|1535.2|1534|1535.7|1534.5|1536.5|1535.3|1534.9|1533.7|79
1643886900000|2022-02-03 11:15:00|1535.6|1534.4|1535.4|1534.2|1536.2|1535|1534.7|1533.5|250
1643887200000|2022-02-03 11:20:00|1535.6|1534.4|1535.8|1534.6|1535.9|1534.7|1535.6|1534.4|60
1643887500000|2022-02-03 11:25:00|1535.9|1534.7|1536.2|1535|1536.2|1535|1535.9|1534.7|21
1643887800000|2022-02-03 11:30:00|1536.1|1534.9|1534.8|1533.6|1536.1|1534.9|1534.7|1533.5|66
1643888100000|2022-02-03 11:35:00|1534.7|1533.5|1534.1|1532.9|1535.1|1533.9|1534|1532.8|242
1643888400000|2022-02-03 11:40:00|1534.3|1533.1|1534.4|1533.2|1534.7|1533.5|1534|1532.8|52
1643888700000|2022-02-03 11:45:00|1534.5|1533.3|1534.8|1533.6|1535.2|1534|1534.4|1533.2|21
1643889000000|2022-02-03 11:50:00|1534.9|1533.7|1535.4|1534.2|1535.4|1534.2|1534.7|1533.5|203
1643889300000|2022-02-03 11:55:00|1535.2|1534|1535.1|1533.9|1535.2|1534|1534.4|1533.2|31
1643889600000|2022-02-03 12:00:00|1535.2|1534|1534.4|1533.2|1535.2|1534|1534.2|1533|223
1643889900000|2022-02-03 12:05:00|1534.3|1533.1|1534.9|1533.7|1534.9|1533.7|1533.9|1532.7|46
1643890200000|2022-02-03 12:10:00|1534.7|1533.5|1536.6|1535.4|1536.6|1535.4|1534.4|1533.2|318
1643890500000|2022-02-03 12:15:00|1536.4|1535.2|1536.9|1535.7|1537.4|1536.2|1536.1|1534.9|387
1643890800000|2022-02-03 12:20:00|1537|1535.8|1536.9|1535.7|1537.4|1536.2|1536.2|1535|282
1643891100000|2022-02-03 12:25:00|1536.8|1535.6|1537.7|1536.5|1537.7|1536.5|1536.8|1535.6|166
1643891400000|2022-02-03 12:30:00|1537.9|1536.7|1537.2|1536|1538|1536.8|1537.2|1536|122
1643891700000|2022-02-03 12:35:00|1537.3|1536.1|1536.5|1535.3|1537.3|1536.1|1536.3|1535.1|97
1643892000000|2022-02-03 12:40:00|1536.7|1535.5|1536.2|1535|1536.7|1535.5|1535.5|1534.3|63
1643892300000|2022-02-03 12:45:00|1536.3|1535.1|1536|1534.8|1536.9|1535.7|1535.4|1534.2|74
1643892600000|2022-02-03 12:50:00|1536.1|1534.9|1534.9|1533.7|1536.2|1535|1534.9|1533.7|62
1643892900000|2022-02-03 12:55:00|1534.8|1533.6|1535|1533.8|1535|1533.8|1534.1|1532.9|74
1643893200000|2022-02-03 13:00:00|1534.9|1533.7|1534.7|1533.5|1535.5|1534.3|1534.1|1532.9|196
1643893500000|2022-02-03 13:05:00|1534.5|1533.3|1534.2|1533|1534.9|1533.7|1533.7|1532.5|88
1643893800000|2022-02-03 13:10:00|1534.1|1532.9|1534.1|1532.9|1534.4|1533.2|1533.6|1532.4|108
1643894100000|2022-02-03 13:15:00|1534|1532.8|1533.6|1532.4|1534|1532.8|1533.1|1531.9|209
1643894400000|2022-02-03 13:20:00|1533.5|1532.3|1534.4|1533.2|1534.4|1533.2|1533.2|1532|214
1643894700000|2022-02-03 13:25:00|1534.7|1533.5|1533.8|1532.6|1535.7|1534.5|1533.5|1532.3|303
1643895000000|2022-02-03 13:30:00|1533.9|1532.7|1537.3|1536.1|1537.5|1536.3|1533.9|1532.7|411
1643895300000|2022-02-03 13:35:00|1537.5|1536.3|1536.4|1535.2|1537.8|1536.6|1535.7|1534.5|188
1643895600000|2022-02-03 13:40:00|1536.5|1535.3|1536.3|1535.1|1537.1|1535.9|1535.5|1534.3|159
1643898600000|2022-02-03 14:30:00|1534.2|1533|1538.2|1537|1539.8|1538.6|1533.7|1532.5|2952
1643898900000|2022-02-03 14:35:00|1538.4|1537.2|1541.3|1540.1|1543.8|1542.6|1537.7|1536.5|1350
1643899200000|2022-02-03 14:40:00|1541.4|1540.2|1540.7|1539.5|1544.2|1543|1540.5|1539.3|1168
1643899500000|2022-02-03 14:45:00|1540.8|1539.6|1540.5|1539.3|1542.2|1541|1538|1536.8|1475
1643899800000|2022-02-03 14:50:00|1540.1|1538.9|1539.5|1538.3|1542|1540.8|1538.8|1537.6|840
1643900100000|2022-02-03 14:55:00|1539.1|1537.9|1539.5|1538.3|1541.5|1540.3|1538.5|1537.3|1310
1643900400000|2022-02-03 15:00:00|1539.4|1538.2|1541.5|1540.3|1541.5|1540.3|1539|1537.8|1111
1643900700000|2022-02-03 15:05:00|1541.3|1540.1|1544.2|1543|1545.8|1544.6|1541.3|1540.1|930
1643901000000|2022-02-03 15:10:00|1544|1542.8|1542.7|1541.5|1544|1542.8|1541.7|1540.5|866
1643901300000|2022-02-03 15:15:00|1542.6|1541.4|1541.5|1540.3|1543.5|1542.3|1540.1|1538.9|639
1643901600000|2022-02-03 15:20:00|1541.7|1540.5|1545.1|1543.9|1546.1|1544.9|1541.7|1540.5|741
1643901900000|2022-02-03 15:25:00|1544.9|1543.7|1553.5|1552.3|1553.6|1552.4|1544.1|1542.9|1199
1643902200000|2022-02-03 15:30:00|1554.1|1552.9|1556.3|1555.1|1556.4|1555.2|1552.8|1551.6|1393
1643902500000|2022-02-03 15:35:00|1556.4|1555.2|1555.3|1554.1|1556.6|1555.4|1555.1|1553.9|1190
1643902800000|2022-02-03 15:40:00|1555.2|1554|1556.9|1555.7|1557.1|1555.9|1554|1552.8|1319
1643903100000|2022-02-03 15:45:00|1556.8|1555.6|1557.6|1556.4|1558.2|1557|1556.3|1555.1|1898
1643903400000|2022-02-03 15:50:00|1557.7|1556.5|1561.3|1560.1|1561.8|1560.6|1556.8|1555.6|1470
1643903700000|2022-02-03 15:55:00|1561|1559.8|1557.4|1556.2|1561.3|1560.1|1556.8|1555.6|1287
1643904000000|2022-02-03 16:00:00|1557.5|1556.3|1554.2|1553|1558.7|1557.5|1554.1|1552.9|1287
1643904300000|2022-02-03 16:05:00|1554.1|1552.9|1552.5|1551.3|1554.7|1553.5|1552.4|1551.2|1209
1643904600000|2022-02-03 16:10:00|1552.6|1551.4|1552.7|1551.5|1552.7|1551.5|1549.7|1548.5|1608
1643904900000|2022-02-03 16:15:00|1552.6|1551.4|1554.4|1553.2|1554.5|1553.3|1552.5|1551.3|1683
1643905200000|2022-02-03 16:20:00|1554.3|1553.1|1553.5|1552.3|1554.6|1553.4|1552.7|1551.5|727
1643905500000|2022-02-03 16:25:00|1553.4|1552.2|1554|1552.8|1554.6|1553.4|1553.2|1552|321
1643905800000|2022-02-03 16:30:00|1553.9|1552.7|1553.7|1552.5|1554.6|1553.4|1552.4|1551.2|395
1643906100000|2022-02-03 16:35:00|1553.5|1552.3|1553.1|1551.9|1554|1552.8|1552.6|1551.4|618
1643906400000|2022-02-03 16:40:00|1553|1551.8|1547.7|1546.5|1553|1551.8|1547.6|1546.4|878
1643906700000|2022-02-03 16:45:00|1547.8|1546.6|1547.4|1546.2|1548.3|1547.1|1546.2|1545|700
1643907000000|2022-02-03 16:50:00|1547.5|1546.3|1546.3|1545.1|1547.5|1546.3|1544.7|1543.5|1127
1643907300000|2022-02-03 16:55:00|1546.2|1545|1535.1|1533.9|1546.7|1545.5|1533.5|1532.3|3919
1643907600000|2022-02-03 17:00:00|1535|1533.8|1536.5|1535.3|1537.3|1536.1|1533.9|1532.7|2176
1643907900000|2022-02-03 17:05:00|1536.2|1535|1536.2|1535|1537.1|1535.9|1535|1533.8|574
1643908200000|2022-02-03 17:10:00|1536.1|1534.9|1539|1537.8|1539.5|1538.3|1535.2|1534|594
1643908500000|2022-02-03 17:15:00|1539.1|1537.9|1540.8|1539.6|1541|1539.8|1538.5|1537.3|581
1643908800000|2022-02-03 17:20:00|1540.9|1539.7|1541|1539.8|1543|1541.8|1540.7|1539.5|453
1643909100000|2022-02-03 17:25:00|1540.9|1539.7|1541.6|1540.4|1542.6|1541.4|1540.9|1539.7|745
1643909400000|2022-02-03 17:30:00|1541.3|1540.1|1544.2|1543|1544.2|1543|1541.3|1540.1|639
1643909700000|2022-02-03 17:35:00|1544.1|1542.9|1545.2|1544|1546.5|1545.3|1543.9|1542.7|963
1643910000000|2022-02-03 17:40:00|1545.1|1543.9|1544.3|1543.1|1545.3|1544.1|1544.2|1543|510
1643910300000|2022-02-03 17:45:00|1544.5|1543.3|1543.7|1542.5|1545.7|1544.5|1542.7|1541.5|445
1643910600000|2022-02-03 17:50:00|1543.9|1542.7|1545.9|1544.7|1546|1544.8|1543.7|1542.5|296
1643910900000|2022-02-03 17:55:00|1545.7|1544.5|1546.2|1545|1547.2|1546|1545.6|1544.4|257
1643911200000|2022-02-03 18:00:00|1546.3|1545.1|1546.3|1545.1|1548.8|1547.6|1546.2|1545|808
1643911500000|2022-02-03 18:05:00|1546.2|1545|1548|1546.8|1548.6|1547.4|1544.7|1543.5|469
1643911800000|2022-02-03 18:10:00|1547.8|1546.6|1548.3|1547.1|1548.8|1547.6|1547.6|1546.4|268
1643912100000|2022-02-03 18:15:00|1548.1|1546.9|1546.8|1545.6|1548.6|1547.4|1546.3|1545.1|264
1643912400000|2022-02-03 18:20:00|1546.7|1545.5|1549.5|1548.3|1549.6|1548.4|1546.2|1545|623
1643912700000|2022-02-03 18:25:00|1549.4|1548.2|1549|1547.8|1549.6|1548.4|1549|1547.8|351
1643913000000|2022-02-03 18:30:00|1549.3|1548.1|1547.3|1546.1|1549.3|1548.1|1547|1545.8|560
1643913300000|2022-02-03 18:35:00|1546.8|1545.6|1545.5|1544.3|1547.5|1546.3|1545.1|1543.9|515
1643913600000|2022-02-03 18:40:00|1545.6|1544.4|1544.8|1543.6|1545.8|1544.6|1543.1|1541.9|730
1643913900000|2022-02-03 18:45:00|1544.9|1543.7|1544.1|1542.9|1545.6|1544.4|1543.8|1542.6|388
1643914200000|2022-02-03 18:50:00|1543.9|1542.7|1544.5|1543.3|1545.3|1544.1|1543.6|1542.4|413
1643914500000|2022-02-03 18:55:00|1544.3|1543.1|1544.1|1542.9|1544.5|1543.3|1542.9|1541.7|344
1643914800000|2022-02-03 19:00:00|1544.2|1543|1544.8|1543.6|1546.2|1545|1544.2|1543|482
1643915100000|2022-02-03 19:05:00|1545|1543.8|1545.3|1544.1|1546|1544.8|1543.6|1542.4|413
1643915400000|2022-02-03 19:10:00|1545.1|1543.9|1546.7|1545.5|1547.2|1546|1544.5|1543.3|1827
1643915700000|2022-02-03 19:15:00|1546.2|1545|1543|1541.8|1546.4|1545.2|1542.8|1541.6|1830
1643936400000|2022-02-04 01:00:00|1546.8|1545.6|1551.9|1550.7|1551.9|1550.7|1545.5|1544.3|844
1643936700000|2022-02-04 01:05:00|1552.4|1551.2|1551.6|1550.4|1552.6|1551.4|1551.1|1549.9|155
1643937000000|2022-02-04 01:10:00|1551.5|1550.3|1553.8|1552.6|1553.8|1552.6|1551.5|1550.3|366
1643937300000|2022-02-04 01:15:00|1553.9|1552.7|1554.6|1553.4|1554.6|1553.4|1553.5|1552.3|437
1643937600000|2022-02-04 01:20:00|1554.7|1553.5|1556.7|1555.5|1556.9|1555.7|1554.7|1553.5|221
1643937900000|2022-02-04 01:25:00|1556.6|1555.4|1555|1553.8|1556.6|1555.4|1554.7|1553.5|211
1643938200000|2022-02-04 01:30:00|1555.1|1553.9|1555.5|1554.3|1555.7|1554.5|1554.4|1553.2|79
1643938500000|2022-02-04 01:35:00|1555.6|1554.4|1554.9|1553.7|1556|1554.8|1554.5|1553.3|87
1643938800000|2022-02-04 01:40:00|1554.8|1553.6|1555.1|1553.9|1555.4|1554.2|1554.4|1553.2|63
1643939100000|2022-02-04 01:45:00|1555.3|1554.1|1556.5|1555.3|1556.5|1555.3|1555.1|1553.9|62
1643939400000|2022-02-04 01:50:00|1556.6|1555.4|1556.2|1555|1556.9|1555.7|1556.2|1555|216
1643939700000|2022-02-04 01:55:00|1556.3|1555.1|1559.8|1558.6|1559.8|1558.6|1556.2|1555|174
1643940000000|2022-02-04 02:00:00|1560.1|1558.9|1561.4|1560.2|1561.6|1560.4|1559.6|1558.4|330
1643940300000|2022-02-04 02:05:00|1561.7|1560.5|1559.4|1558.2|1561.9|1560.7|1559.4|1558.2|196
1643940600000|2022-02-04 02:10:00|1559.6|1558.4|1558.6|1557.4|1559.7|1558.5|1557.4|1556.2|232
1643940900000|2022-02-04 02:15:00|1558.1|1556.9|1557.6|1556.4|1558.6|1557.4|1557.6|1556.4|98
1643941200000|2022-02-04 02:20:00|1557.5|1556.3|1558.6|1557.4|1559.1|1557.9|1557.5|1556.3|84
1643941500000|2022-02-04 02:25:00|1558.7|1557.5|1558.4|1557.2|1559.1|1557.9|1558.3|1557.1|44
1643941800000|2022-02-04 02:30:00|1558.5|1557.3|1559.4|1558.2|1559.6|1558.4|1558.4|1557.2|36
1643942100000|2022-02-04 02:35:00|1559.2|1558|1559.6|1558.4|1559.6|1558.4|1559.2|1558|43
1643942400000|2022-02-04 02:40:00|1559.7|1558.5|1559.6|1558.4|1560.2|1559|1559.6|1558.4|14
1643942700000|2022-02-04 02:45:00|1559.8|1558.6|1559.1|1557.9|1559.8|1558.6|1558.6|1557.4|44
1643943000000|2022-02-04 02:50:00|1559.4|1558.2|1559.8|1558.6|1559.8|1558.6|1558.9|1557.7|32
1643943300000|2022-02-04 02:55:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.5|1558.3|54
1643943600000|2022-02-04 03:00:00|1559.8|1558.6|1560|1558.8|1560.1|1558.9|1559.8|1558.6|26
1643943900000|2022-02-04 03:05:00|1560.1|1558.9|1558.9|1557.7|1560.2|1559|1558.9|1557.7|44
1643944200000|2022-02-04 03:10:00|1558.8|1557.6|1558.4|1557.2|1558.8|1557.6|1558|1556.8|33
1643944500000|2022-02-04 03:15:00|1558.5|1557.3|1557.9|1556.7|1558.9|1557.7|1557.6|1556.4|30
1643944800000|2022-02-04 03:20:00|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1557.6|1556.4|27
1643945100000|2022-02-04 03:25:00|1558.1|1556.9|1558.7|1557.5|1559.4|1558.2|1558|1556.8|49
1643945400000|2022-02-04 03:30:00|1558.8|1557.6|1558.7|1557.5|1559.2|1558|1558.4|1557.2|17
1643945700000|2022-02-04 03:35:00|1558.9|1557.7|1558.4|1557.2|1558.9|1557.7|1558.4|1557.2|21
1643946000000|2022-02-04 03:40:00|1558.7|1557.5|1559|1557.8|1559|1557.8|1558.7|1557.5|14
1643946300000|2022-02-04 03:45:00|1558.7|1557.5|1558.5|1557.3|1558.9|1557.7|1558.5|1557.3|16
1643946600000|2022-02-04 03:50:00|1558.6|1557.4|1558.9|1557.7|1558.9|1557.7|1558.5|1557.3|17
1643946900000|2022-02-04 03:55:00|1559.1|1557.9|1557.7|1556.5|1559.1|1557.9|1557.7|1556.5|69
1643947200000|2022-02-04 04:00:00|1557.5|1556.3|1557.2|1556|1557.7|1556.5|1556.9|1555.7|40
1643947500000|2022-02-04 04:05:00|1557|1555.8|1556.8|1555.6|1557|1555.8|1556.7|1555.5|22
1643947800000|2022-02-04 04:10:00|1556.6|1555.4|1557.3|1556.1|1557.3|1556.1|1556.4|1555.2|37
1643948100000|2022-02-04 04:15:00|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.1|1555.9|21
1643948400000|2022-02-04 04:20:00|1557.4|1556.2|1557.6|1556.4|1558|1556.8|1557.4|1556.2|8
1643948700000|2022-02-04 04:25:00|1557.8|1556.6|1557.6|1556.4|1557.9|1556.7|1557.6|1556.4|8
1643949000000|2022-02-04 04:30:00|1557.8|1556.6|1558.8|1557.6|1558.8|1557.6|1557.6|1556.4|54
1643949300000|2022-02-04 04:35:00|1558.7|1557.5|1558.7|1557.5|1559.5|1558.3|1558.6|1557.4|34
1643949600000|2022-02-04 04:40:00|1558.5|1557.3|1558.6|1557.4|1558.7|1557.5|1558.2|1557|36
1643949900000|2022-02-04 04:45:00|1558.5|1557.3|1557.9|1556.7|1558.5|1557.3|1557.6|1556.4|12
1643950200000|2022-02-04 04:50:00|1557.8|1556.6|1557.7|1556.5|1557.9|1556.7|1557.6|1556.4|9
1643950500000|2022-02-04 04:55:00|1557.8|1556.6|1557.5|1556.3|1557.9|1556.7|1557.5|1556.3|7
1643950800000|2022-02-04 05:00:00|1557.7|1556.5|1557.4|1556.2|1557.8|1556.6|1557.2|1556|33
1643951100000|2022-02-04 05:05:00|1557.5|1556.3|1557.2|1556|1557.5|1556.3|1557.1|1555.9|19
1643951400000|2022-02-04 05:10:00|1557.3|1556.1|1556.2|1555|1557.3|1556.1|1555.9|1554.7|54
1643951700000|2022-02-04 05:15:00|1556.4|1555.2|1556.3|1555.1|1556.7|1555.5|1556.3|1555.1|19
1643952000000|2022-02-04 05:20:00|1556.4|1555.2|1556.7|1555.5|1556.8|1555.6|1556.4|1555.2|41
1643952300000|2022-02-04 05:25:00|1556.9|1555.7|1557.4|1556.2|1557.4|1556.2|1556.8|1555.6|25
1643952600000|2022-02-04 05:30:00|1557.2|1556|1556.7|1555.5|1557.2|1556|1556.4|1555.2|14
1643952900000|2022-02-04 05:35:00|1557|1555.8|1556.9|1555.7|1557.2|1556|1556.7|1555.5|14
1643953200000|2022-02-04 05:40:00|1557.2|1556|1558.2|1557|1558.2|1557|1557.2|1556|21
1643953500000|2022-02-04 05:45:00|1557.7|1556.5|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|23
1643953800000|2022-02-04 05:50:00|1557.9|1556.7|1557.8|1556.6|1558|1556.8|1557.7|1556.5|8
1643954100000|2022-02-04 05:55:00|1558|1556.8|1556.9|1555.7|1558|1556.8|1556.9|1555.7|19
1643954400000|2022-02-04 06:00:00|1556.7|1555.5|1556.2|1555|1556.7|1555.5|1556.2|1555|18
1643954700000|2022-02-04 06:05:00|1556.1|1554.9|1555.5|1554.3|1556.1|1554.9|1555.4|1554.2|56
1643955000000|2022-02-04 06:10:00|1555.4|1554.2|1555.9|1554.7|1556.2|1555|1555.4|1554.2|18
1643955300000|2022-02-04 06:15:00|1556.2|1555|1555.6|1554.4|1556.2|1555|1555.6|1554.4|16
1643955600000|2022-02-04 06:20:00|1555.4|1554.2|1555.1|1553.9|1555.5|1554.3|1555|1553.8|27
1643955900000|2022-02-04 06:25:00|1554.9|1553.7|1555.3|1554.1|1555.4|1554.2|1554.6|1553.4|29
1643956200000|2022-02-04 06:30:00|1555.4|1554.2|1554.7|1553.5|1555.4|1554.2|1554.7|1553.5|18
1643956500000|2022-02-04 06:35:00|1554.8|1553.6|1555.2|1554|1555.5|1554.3|1554.8|1553.6|11
1643956800000|2022-02-04 06:40:00|1555.1|1553.9|1555.9|1554.7|1556.2|1555|1554.9|1553.7|15
1643957100000|2022-02-04 06:45:00|1556|1554.8|1555.8|1554.6|1556.3|1555.1|1555.8|1554.6|18
1643957400000|2022-02-04 06:50:00|1555.5|1554.3|1555.7|1554.5|1555.7|1554.5|1554.9|1553.7|39
1643957700000|2022-02-04 06:55:00|1555.6|1554.4|1555.7|1554.5|1556|1554.8|1555.4|1554.2|10
1643958000000|2022-02-04 07:00:00|1555.9|1554.7|1556.3|1555.1|1556.4|1555.2|1555.4|1554.2|42
1643958300000|2022-02-04 07:05:00|1556.2|1555|1556.7|1555.5|1556.8|1555.6|1555.8|1554.6|20
1643958600000|2022-02-04 07:10:00|1556.8|1555.6|1557.4|1556.2|1558.2|1557|1556.7|1555.5|49
1643958900000|2022-02-04 07:15:00|1557.7|1556.5|1555.9|1554.7|1557.7|1556.5|1555.6|1554.4|33
1643959200000|2022-02-04 07:20:00|1556.2|1555|1555.2|1554|1556.2|1555|1555.2|1554|15
1643959500000|2022-02-04 07:25:00|1555.1|1553.9|1554.9|1553.7|1555.1|1553.9|1554.4|1553.2|22
1643959800000|2022-02-04 07:30:00|1554.8|1553.6|1554.9|1553.7|1555.1|1553.9|1554.4|1553.2|61
1643960100000|2022-02-04 07:35:00|1555.1|1553.9|1555.1|1553.9|1556.1|1554.9|1555.1|1553.9|24
1643960400000|2022-02-04 07:40:00|1555.2|1554|1556.3|1555.1|1557.1|1555.9|1555.2|1554|26
1643960700000|2022-02-04 07:45:00|1556.1|1554.9|1556.6|1555.4|1556.6|1555.4|1555.9|1554.7|10
1643961000000|2022-02-04 07:50:00|1556.7|1555.5|1557.3|1556.1|1558.4|1557.2|1556.6|1555.4|78
1643961300000|2022-02-04 07:55:00|1557.5|1556.3|1557.8|1556.6|1558.1|1556.9|1557.3|1556.1|51
1643961600000|2022-02-04 08:00:00|1557.6|1556.4|1558.4|1557.2|1558.7|1557.5|1557.3|1556.1|27
1643961900000|2022-02-04 08:05:00|1558.2|1557|1557.1|1555.9|1558.3|1557.1|1555.6|1554.4|97
1643962200000|2022-02-04 08:10:00|1556.9|1555.7|1557.5|1556.3|1558.2|1557|1556.7|1555.5|39
1643962500000|2022-02-04 08:15:00|1557.3|1556.1|1558.1|1556.9|1558.2|1557|1556.2|1555|34
1643962800000|2022-02-04 08:20:00|1557.9|1556.7|1556.1|1554.9|1558.1|1556.9|1555.9|1554.7|60
1643963100000|2022-02-04 08:25:00|1555.9|1554.7|1555.9|1554.7|1556.3|1555.1|1555.3|1554.1|66
1643963400000|2022-02-04 08:30:00|1556.2|1555|1556.7|1555.5|1556.7|1555.5|1555.9|1554.7|39
1643963700000|2022-02-04 08:35:00|1556.5|1555.3|1557.1|1555.9|1557.7|1556.5|1556.4|1555.2|45
1643964000000|2022-02-04 08:40:00|1556.6|1555.4|1557.2|1556|1557.4|1556.2|1556.1|1554.9|64
1643964300000|2022-02-04 08:45:00|1557.1|1555.9|1556.9|1555.7|1557.1|1555.9|1556.4|1555.2|13
1643964600000|2022-02-04 08:50:00|1556.8|1555.6|1558.2|1557|1558.2|1557|1556.6|1555.4|33
1643964900000|2022-02-04 08:55:00|1558.3|1557.1|1559.3|1558.1|1559.8|1558.6|1558|1556.8|76
1643965200000|2022-02-04 09:00:00|1559.4|1558.2|1557.9|1556.7|1559.5|1558.3|1557.9|1556.7|84
1643965500000|2022-02-04 09:05:00|1557.8|1556.6|1557.5|1556.3|1557.8|1556.6|1557|1555.8|21
1643965800000|2022-02-04 09:10:00|1557|1555.8|1556.5|1555.3|1557.1|1555.9|1556.5|1555.3|97
1643966100000|2022-02-04 09:15:00|1556.9|1555.7|1557.5|1556.3|1557.7|1556.5|1556.7|1555.5|14
1643966400000|2022-02-04 09:20:00|1557.4|1556.2|1557|1555.8|1557.4|1556.2|1556.4|1555.2|19
1643966700000|2022-02-04 09:25:00|1556.9|1555.7|1556.8|1555.6|1557.7|1556.5|1556.8|1555.6|53
1643967000000|2022-02-04 09:30:00|1556.7|1555.5|1557.2|1556|1557.4|1556.2|1556.6|1555.4|24
1643967300000|2022-02-04 09:35:00|1557.3|1556.1|1556.2|1555|1557.4|1556.2|1556|1554.8|84
1643967600000|2022-02-04 09:40:00|1556.1|1554.9|1554.6|1553.4|1556.1|1554.9|1554.3|1553.1|68
1643967900000|2022-02-04 09:45:00|1554.7|1553.5|1554.9|1553.7|1555.4|1554.2|1554.7|1553.5|9
1643968200000|2022-02-04 09:50:00|1554.8|1553.6|1555.3|1554.1|1555.3|1554.1|1553.9|1552.7|64
1643968500000|2022-02-04 09:55:00|1555.5|1554.3|1555.2|1554|1555.7|1554.5|1555.1|1553.9|95
1643968800000|2022-02-04 10:00:00|1555.4|1554.2|1555.4|1554.2|1555.7|1554.5|1555.3|1554.1|193
1643969100000|2022-02-04 10:05:00|1555.1|1553.9|1557.7|1556.5|1557.8|1556.6|1554.1|1552.9|137
1643969400000|2022-02-04 10:10:00|1558.3|1557.1|1556.6|1555.4|1558.8|1557.6|1556.3|1555.1|45
1643969700000|2022-02-04 10:15:00|1556.5|1555.3|1556.7|1555.5|1558|1556.8|1556.4|1555.2|79
1643970000000|2022-02-04 10:20:00|1556.2|1555|1555.9|1554.7|1556.2|1555|1555.5|1554.3|22
1643970300000|2022-02-04 10:25:00|1555.7|1554.5|1556|1554.8|1556.4|1555.2|1555.7|1554.5|8
1643970600000|2022-02-04 10:30:00|1555.9|1554.7|1555.2|1554|1555.9|1554.7|1555.1|1553.9|29
1643970900000|2022-02-04 10:35:00|1555.3|1554.1|1556.2|1555|1556.2|1555|1555.1|1553.9|41
1643971200000|2022-02-04 10:40:00|1556.1|1554.9|1555.8|1554.6|1556.6|1555.4|1555.7|1554.5|19
1643971500000|2022-02-04 10:45:00|1555.7|1554.5|1555.2|1554|1555.8|1554.6|1555.1|1553.9|31
1643971800000|2022-02-04 10:50:00|1555.3|1554.1|1555.2|1554|1555.9|1554.7|1555.2|1554|13
1643972100000|2022-02-04 10:55:00|1555.3|1554.1|1555.8|1554.6|1555.8|1554.6|1555.3|1554.1|17
1643972400000|2022-02-04 11:00:00|1555.9|1554.7|1555.6|1554.4|1556|1554.8|1555.3|1554.1|37
1643972700000|2022-02-04 11:05:00|1555.7|1554.5|1554.2|1553|1555.7|1554.5|1553.9|1552.7|57
1643973000000|2022-02-04 11:10:00|1554.1|1552.9|1552.2|1551|1554.2|1553|1551.5|1550.3|205
1643973300000|2022-02-04 11:15:00|1552.1|1550.9|1553.2|1552|1553.4|1552.2|1552.1|1550.9|58
1643973600000|2022-02-04 11:20:00|1553.1|1551.9|1552.9|1551.7|1553.3|1552.1|1552.2|1551|64
1643973900000|2022-02-04 11:25:00|1553.2|1552|1553.5|1552.3|1554.6|1553.4|1553.2|1552|211
1643974200000|2022-02-04 11:30:00|1553.4|1552.2|1555.9|1554.7|1556|1554.8|1553.3|1552.1|89
1643974500000|2022-02-04 11:35:00|1555.8|1554.6|1554.7|1553.5|1555.8|1554.6|1554.4|1553.2|78
1643974800000|2022-02-04 11:40:00|1554.5|1553.3|1554.5|1553.3|1555|1553.8|1554.2|1553|85
1643975100000|2022-02-04 11:45:00|1554.2|1553|1554.9|1553.7|1555.2|1554|1554.2|1553|113
1643975400000|2022-02-04 11:50:00|1554.8|1553.6|1554.7|1553.5|1555.2|1554|1554.4|1553.2|37
1643975700000|2022-02-04 11:55:00|1554.6|1553.4|1554.3|1553.1|1554.8|1553.6|1553.5|1552.3|37
1643976000000|2022-02-04 12:00:00|1554.5|1553.3|1551.9|1550.7|1554.9|1553.7|1551.9|1550.7|101
1643976300000|2022-02-04 12:05:00|1551.5|1550.3|1552.6|1551.4|1552.7|1551.5|1551.3|1550.1|195
1643976600000|2022-02-04 12:10:00|1552.5|1551.3|1552.5|1551.3|1552.5|1551.3|1552|1550.8|21
1643976900000|2022-02-04 12:15:00|1552.4|1551.2|1552.2|1551|1552.5|1551.3|1550.9|1549.7|115
1643977200000|2022-02-04 12:20:00|1551.9|1550.7|1552.1|1550.9|1552.1|1550.9|1550.4|1549.2|61
1643977500000|2022-02-04 12:25:00|1552.2|1551|1554|1552.8|1554.2|1553|1552|1550.8|112
1643977800000|2022-02-04 12:30:00|1553.7|1552.5|1554|1552.8|1554.3|1553.1|1553.5|1552.3|50
1643978100000|2022-02-04 12:35:00|1553.8|1552.6|1553.4|1552.2|1553.9|1552.7|1553.2|1552|86
1643978400000|2022-02-04 12:40:00|1553.3|1552.1|1554.3|1553.1|1554.3|1553.1|1553.3|1552.1|70
1643978700000|2022-02-04 12:45:00|1554.2|1553|1554.4|1553.2|1554.4|1553.2|1553.9|1552.7|32
1643979000000|2022-02-04 12:50:00|1554.2|1553|1554.8|1553.6|1555.2|1554|1554.2|1553|106
1643979300000|2022-02-04 12:55:00|1554.7|1553.5|1555|1553.8|1555.8|1554.6|1554.5|1553.3|84
1643979600000|2022-02-04 13:00:00|1554.9|1553.7|1553.7|1552.5|1555.4|1554.2|1553.4|1552.2|108
1643979900000|2022-02-04 13:05:00|1553.5|1552.3|1552.6|1551.4|1554|1552.8|1552.4|1551.2|128
1643980200000|2022-02-04 13:10:00|1552.4|1551.2|1553|1551.8|1553.2|1552|1551.2|1550|126
1643980500000|2022-02-04 13:15:00|1552.9|1551.7|1551.5|1550.3|1553|1551.8|1550.4|1549.2|322
1643980800000|2022-02-04 13:20:00|1551.3|1550.1|1551.3|1550.1|1552.1|1550.9|1550.8|1549.6|114
1643981100000|2022-02-04 13:25:00|1551.4|1550.2|1551.7|1550.5|1552.1|1550.9|1550.2|1549|129
1643981400000|2022-02-04 13:30:00|1551.1|1549.9|1549.6|1548.4|1551.2|1550|1549.4|1548.2|345
1643981700000|2022-02-04 13:35:00|1549.5|1548.3|1548.9|1547.7|1550.8|1549.6|1548.8|1547.6|417
1643982000000|2022-02-04 13:40:00|1549.1|1547.9|1547.8|1546.6|1549.4|1548.2|1546.8|1545.6|367
1643985000000|2022-02-04 14:30:00|1547.7|1546.5|1544.9|1543.7|1553.4|1552.2|1544.7|1543.5|2787
1643985300000|2022-02-04 14:35:00|1544.7|1543.5|1551.9|1550.7|1552.8|1551.6|1543.1|1541.9|1949
1643985600000|2022-02-04 14:40:00|1551.7|1550.5|1548.9|1547.7|1553.1|1551.9|1548|1546.8|962
1643985900000|2022-02-04 14:45:00|1548.8|1547.6|1547.9|1546.7|1549.9|1548.7|1547.5|1546.3|881
1643986200000|2022-02-04 14:50:00|1548.1|1546.9|1545.4|1544.2|1548.2|1547|1544.8|1543.6|2702
1643986500000|2022-02-04 14:55:00|1545.7|1544.5|1541.7|1540.5|1546.1|1544.9|1541.5|1540.3|1770
1643986800000|2022-02-04 15:00:00|1541.6|1540.4|1543|1541.8|1545|1543.8|1541.1|1539.9|1540
1643987100000|2022-02-04 15:05:00|1542.9|1541.7|1542.4|1541.2|1544.2|1543|1542.3|1541.1|1306
1643987400000|2022-02-04 15:10:00|1542.2|1541|1539.9|1538.7|1542.4|1541.2|1539.9|1538.7|613
1643987700000|2022-02-04 15:15:00|1540.5|1539.3|1541.4|1540.2|1541.9|1540.7|1539.4|1538.2|2128
1643988000000|2022-02-04 15:20:00|1541.2|1540|1537.9|1536.7|1541.2|1540|1537.2|1536|2529
1643988300000|2022-02-04 15:25:00|1537.7|1536.5|1535.4|1534.2|1538.2|1537|1535.2|1534|1297
1643988600000|2022-02-04 15:30:00|1535.3|1534.1|1538.8|1537.6|1539.9|1538.7|1535.2|1534|1242
1643988900000|2022-02-04 15:35:00|1538.9|1537.7|1542.3|1541.1|1544.3|1543.1|1538.8|1537.6|1282
1643989200000|2022-02-04 15:40:00|1542.5|1541.3|1541.4|1540.2|1543.5|1542.3|1541.4|1540.2|447
1643989500000|2022-02-04 15:45:00|1541.3|1540.1|1540.9|1539.7|1541.4|1540.2|1539.4|1538.2|696
1643989800000|2022-02-04 15:50:00|1540.8|1539.6|1539.6|1538.4|1541.7|1540.5|1539.1|1537.9|518
1643990100000|2022-02-04 15:55:00|1539.5|1538.3|1541.6|1540.4|1541.7|1540.5|1538.8|1537.6|481
1643990400000|2022-02-04 16:00:00|1541.5|1540.3|1539.6|1538.4|1542|1540.8|1539.2|1538|305
1643990700000|2022-02-04 16:05:00|1539.5|1538.3|1539.6|1538.4|1540.2|1539|1539.1|1537.9|278
1643991000000|2022-02-04 16:10:00|1539.5|1538.3|1537.6|1536.4|1539.5|1538.3|1536.4|1535.2|706
1643991300000|2022-02-04 16:15:00|1537.5|1536.3|1537.2|1536|1538.9|1537.7|1537.2|1536|611
1643991600000|2022-02-04 16:20:00|1537.1|1535.9|1539.3|1538.1|1539.3|1538.1|1536.9|1535.7|486
1643991900000|2022-02-04 16:25:00|1539.1|1537.9|1541.9|1540.7|1541.9|1540.7|1538.9|1537.7|876
1643992200000|2022-02-04 16:30:00|1542|1540.8|1543.1|1541.9|1543.4|1542.2|1541.8|1540.6|799
1643992500000|2022-02-04 16:35:00|1543.2|1542|1547.2|1546|1547.9|1546.7|1543|1541.8|1299
1643992800000|2022-02-04 16:40:00|1547.3|1546.1|1549.4|1548.2|1550.1|1548.9|1546.9|1545.7|787
1643993100000|2022-02-04 16:45:00|1549.2|1548|1548.9|1547.7|1549.9|1548.7|1548.5|1547.3|428
1643993400000|2022-02-04 16:50:00|1548.8|1547.6|1548.2|1547|1548.9|1547.7|1547.4|1546.2|317
1643993700000|2022-02-04 16:55:00|1548.3|1547.1|1551|1549.8|1552|1550.8|1547.8|1546.6|634
1643994000000|2022-02-04 17:00:00|1550.8|1549.6|1552|1550.8|1552.7|1551.5|1549.5|1548.3|650
1643994300000|2022-02-04 17:05:00|1551.9|1550.7|1553.2|1552|1553.7|1552.5|1551.7|1550.5|570
1643994600000|2022-02-04 17:10:00|1553.1|1551.9|1556.2|1555|1557.5|1556.3|1552.9|1551.7|1275
1643994900000|2022-02-04 17:15:00|1556.3|1555.1|1556.1|1554.9|1557.2|1556|1555.5|1554.3|501
1643995200000|2022-02-04 17:20:00|1556|1554.8|1555.9|1554.7|1556.8|1555.6|1555.4|1554.2|468
1643995500000|2022-02-04 17:25:00|1556|1554.8|1555.8|1554.6|1556.4|1555.2|1555.1|1553.9|1058
1643995800000|2022-02-04 17:30:00|1555.9|1554.7|1552|1550.8|1556.3|1555.1|1552|1550.8|1332
1643996100000|2022-02-04 17:35:00|1551.9|1550.7|1553.7|1552.5|1553.7|1552.5|1551.1|1549.9|791
1643996400000|2022-02-04 17:40:00|1553.6|1552.4|1552.7|1551.5|1553.9|1552.7|1551.9|1550.7|925
1643996700000|2022-02-04 17:45:00|1552.6|1551.4|1550.9|1549.7|1552.9|1551.7|1550.9|1549.7|360
1643997000000|2022-02-04 17:50:00|1551|1549.8|1550.9|1549.7|1551.9|1550.7|1550.6|1549.4|445
1643997300000|2022-02-04 17:55:00|1551|1549.8|1549.7|1548.5|1551.2|1550|1549|1547.8|341
1643997600000|2022-02-04 18:00:00|1549.6|1548.4|1549.4|1548.2|1550|1548.8|1549.2|1548|289
1643997900000|2022-02-04 18:05:00|1549.6|1548.4|1549.4|1548.2|1550.4|1549.2|1548.8|1547.6|296
1643998200000|2022-02-04 18:10:00|1549.3|1548.1|1550.2|1549|1551.4|1550.2|1549.3|1548.1|373
1643998500000|2022-02-04 18:15:00|1550.1|1548.9|1548.5|1547.3|1550.2|1549|1548.1|1546.9|311
1643998800000|2022-02-04 18:20:00|1548.4|1547.2|1548.5|1547.3|1549.3|1548.1|1548.1|1546.9|394
1643999100000|2022-02-04 18:25:00|1548.6|1547.4|1549|1547.8|1549.5|1548.3|1548.5|1547.3|197
1643999400000|2022-02-04 18:30:00|1549.1|1547.9|1547.5|1546.3|1549.4|1548.2|1547.4|1546.2|851
1643999700000|2022-02-04 18:35:00|1547.7|1546.5|1548|1546.8|1548.4|1547.2|1546.9|1545.7|665
1644000000000|2022-02-04 18:40:00|1547.8|1546.6|1549.2|1548|1549.2|1548|1547.8|1546.6|238
1644000300000|2022-02-04 18:45:00|1549.1|1547.9|1548.5|1547.3|1549.2|1548|1547.7|1546.5|417
1644000600000|2022-02-04 18:50:00|1548.6|1547.4|1548.4|1547.2|1549|1547.8|1547.7|1546.5|305
1644000900000|2022-02-04 18:55:00|1548.5|1547.3|1549.9|1548.7|1550.3|1549.1|1548.2|1547|505
1644001200000|2022-02-04 19:00:00|1550|1548.8|1553.5|1552.3|1553.8|1552.6|1549.7|1548.5|509
1644001500000|2022-02-04 19:05:00|1553.7|1552.5|1554.4|1553.2|1555|1553.8|1553.5|1552.3|665
1644001800000|2022-02-04 19:10:00|1554.6|1553.4|1556.9|1555.7|1557.6|1556.4|1554.6|1553.4|2274
1644002100000|2022-02-04 19:15:00|1557.1|1555.9|1559.6|1558.4|1559.6|1558.4|1556|1554.8|1913
1644195600000|2022-02-07 01:00:00|1576.3|1575.1|1581|1579.8|1581.5|1580.3|1573.2|1572|2872
1644195900000|2022-02-07 01:05:00|1581.1|1579.9|1572.4|1571.2|1581.3|1580.1|1572.4|1571.2|1692
1644196200000|2022-02-07 01:10:00|1572.5|1571.3|1575.2|1574|1575.5|1574.3|1572.4|1571.2|383
1644196500000|2022-02-07 01:15:00|1575.3|1574.1|1573|1571.8|1575.8|1574.6|1573|1571.8|630
1644196800000|2022-02-07 01:20:00|1572.9|1571.7|1575.8|1574.6|1575.8|1574.6|1571.8|1570.6|588
1644197100000|2022-02-07 01:25:00|1575.7|1574.5|1572.8|1571.6|1576.3|1575.1|1572.6|1571.4|411
1644197400000|2022-02-07 01:30:00|1572.9|1571.7|1571.3|1570.1|1573.2|1572|1570.3|1569.1|360
1644197700000|2022-02-07 01:35:00|1571.2|1570|1573.6|1572.4|1573.6|1572.4|1571.1|1569.9|304
1644198000000|2022-02-07 01:40:00|1573.7|1572.5|1574.1|1572.9|1574.2|1573|1573.3|1572.1|103
1644198300000|2022-02-07 01:45:00|1574.2|1573|1573.6|1572.4|1574.2|1573|1573.3|1572.1|48
1644198600000|2022-02-07 01:50:00|1573.3|1572.1|1572.8|1571.6|1573.6|1572.4|1572.6|1571.4|98
1644198900000|2022-02-07 01:55:00|1572.6|1571.4|1572.9|1571.7|1572.9|1571.7|1572.1|1570.9|260
1644199200000|2022-02-07 02:00:00|1572.8|1571.6|1571.3|1570.1|1572.8|1571.6|1571.1|1569.9|194
1644199500000|2022-02-07 02:05:00|1571.5|1570.3|1570.9|1569.7|1571.8|1570.6|1569.9|1568.7|190
1644199800000|2022-02-07 02:10:00|1570.8|1569.6|1571.6|1570.4|1571.8|1570.6|1570.7|1569.5|122
1644200100000|2022-02-07 02:15:00|1571.8|1570.6|1572.9|1571.7|1572.9|1571.7|1571|1569.8|102
1644200400000|2022-02-07 02:20:00|1573.1|1571.9|1572.7|1571.5|1573.3|1572.1|1572.5|1571.3|63
1644200700000|2022-02-07 02:25:00|1572.6|1571.4|1572.3|1571.1|1573.1|1571.9|1572.3|1571.1|38
1644201000000|2022-02-07 02:30:00|1572.2|1571|1572.8|1571.6|1572.8|1571.6|1572.1|1570.9|33
1644201300000|2022-02-07 02:35:00|1572.6|1571.4|1572.8|1571.6|1572.8|1571.6|1572.3|1571.1|26
1644201600000|2022-02-07 02:40:00|1573.3|1572.1|1573.3|1572.1|1574.2|1573|1573.3|1572.1|56
1644201900000|2022-02-07 02:45:00|1573.2|1572|1572.6|1571.4|1573.3|1572.1|1572.3|1571.1|54
1644202200000|2022-02-07 02:50:00|1572.5|1571.3|1571.6|1570.4|1572.7|1571.5|1571.6|1570.4|55
1644202500000|2022-02-07 02:55:00|1571.3|1570.1|1571.3|1570.1|1571.4|1570.2|1570.9|1569.7|121
1644202800000|2022-02-07 03:00:00|1571.2|1570|1569.8|1568.6|1571.3|1570.1|1569.3|1568.1|180
1644203100000|2022-02-07 03:05:00|1569.6|1568.4|1570.1|1568.9|1570.6|1569.4|1569.2|1568|168
1644203400000|2022-02-07 03:10:00|1569.8|1568.6|1569.6|1568.4|1570.2|1569|1569.3|1568.1|102
1644203700000|2022-02-07 03:15:00|1569.8|1568.6|1570.6|1569.4|1571.1|1569.9|1569.8|1568.6|46
1644204000000|2022-02-07 03:20:00|1570.1|1568.9|1570.1|1568.9|1570.6|1569.4|1569.8|1568.6|75
1644204300000|2022-02-07 03:25:00|1570|1568.8|1570.5|1569.3|1570.6|1569.4|1570|1568.8|36
1644204600000|2022-02-07 03:30:00|1570.4|1569.2|1570.4|1569.2|1570.6|1569.4|1570.1|1568.9|66
1644204900000|2022-02-07 03:35:00|1570.3|1569.1|1570.9|1569.7|1571.1|1569.9|1570.1|1568.9|21
1644205200000|2022-02-07 03:40:00|1571|1569.8|1570.4|1569.2|1571|1569.8|1570.4|1569.2|19
1644205500000|2022-02-07 03:45:00|1570.3|1569.1|1570.2|1569|1570.4|1569.2|1570|1568.8|18
1644205800000|2022-02-07 03:50:00|1570.1|1568.9|1570.6|1569.4|1570.9|1569.7|1570.1|1568.9|29
1644206100000|2022-02-07 03:55:00|1570.4|1569.2|1570.6|1569.4|1570.8|1569.6|1570.1|1568.9|24
1644206400000|2022-02-07 04:00:00|1570.5|1569.3|1570.6|1569.4|1570.7|1569.5|1570.4|1569.2|9
1644206700000|2022-02-07 04:05:00|1570.5|1569.3|1570.2|1569|1570.5|1569.3|1570.2|1569|9
1644207000000|2022-02-07 04:10:00|1570.1|1568.9|1569.8|1568.6|1570.2|1569|1569.7|1568.5|24
1644207300000|2022-02-07 04:15:00|1569.9|1568.7|1570.1|1568.9|1570.6|1569.4|1569.9|1568.7|33
1644207600000|2022-02-07 04:20:00|1570.2|1569|1569.8|1568.6|1570.2|1569|1569.8|1568.6|39
1644207900000|2022-02-07 04:25:00|1569.9|1568.7|1569.3|1568.1|1569.9|1568.7|1569.3|1568.1|25
1644208200000|2022-02-07 04:30:00|1569.6|1568.4|1569.8|1568.6|1569.8|1568.6|1569.1|1567.9|74
1644208500000|2022-02-07 04:35:00|1569.9|1568.7|1569.7|1568.5|1569.9|1568.7|1569.6|1568.4|12
1644208800000|2022-02-07 04:40:00|1569.6|1568.4|1570.3|1569.1|1570.3|1569.1|1569.6|1568.4|35
1644209100000|2022-02-07 04:45:00|1570.2|1569|1570.8|1569.6|1571.1|1569.9|1570.1|1568.9|21
1644209400000|2022-02-07 04:50:00|1570.9|1569.7|1570.8|1569.6|1571|1569.8|1570.8|1569.6|27
1644209700000|2022-02-07 04:55:00|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|6
1644210000000|2022-02-07 05:00:00|1571.1|1569.9|1571.4|1570.2|1572.1|1570.9|1571.1|1569.9|44
1644210300000|2022-02-07 05:05:00|1571.8|1570.6|1571.6|1570.4|1571.8|1570.6|1571.4|1570.2|25
1644210600000|2022-02-07 05:10:00|1571.3|1570.1|1571.4|1570.2|1571.6|1570.4|1570.9|1569.7|27
1644210900000|2022-02-07 05:15:00|1571.2|1570|1570.7|1569.5|1571.3|1570.1|1570.5|1569.3|14
1644211200000|2022-02-07 05:20:00|1570.6|1569.4|1571.1|1569.9|1571.1|1569.9|1570.6|1569.4|9
1644211500000|2022-02-07 05:25:00|1570.8|1569.6|1570.8|1569.6|1571.1|1569.9|1570.8|1569.6|21
1644211800000|2022-02-07 05:30:00|1570.7|1569.5|1571.9|1570.7|1571.9|1570.7|1570.1|1568.9|62
1644212100000|2022-02-07 05:35:00|1571.6|1570.4|1570.8|1569.6|1571.6|1570.4|1570.6|1569.4|21
1644212400000|2022-02-07 05:40:00|1570.7|1569.5|1570.3|1569.1|1570.7|1569.5|1569.2|1568|46
1644212700000|2022-02-07 05:45:00|1570.2|1569|1571.4|1570.2|1571.5|1570.3|1569.8|1568.6|224
1644213000000|2022-02-07 05:50:00|1571.2|1570|1570.6|1569.4|1571.2|1570|1570.3|1569.1|13
1644213300000|2022-02-07 05:55:00|1570.5|1569.3|1569.8|1568.6|1570.5|1569.3|1569.4|1568.2|53
1644213600000|2022-02-07 06:00:00|1569.9|1568.7|1569.9|1568.7|1570.4|1569.2|1569.8|1568.6|42
1644213900000|2022-02-07 06:05:00|1569.8|1568.6|1568.9|1567.7|1570|1568.8|1568.6|1567.4|54
1644214200000|2022-02-07 06:10:00|1568.8|1567.6|1569.1|1567.9|1569.4|1568.2|1568.6|1567.4|26
1644214500000|2022-02-07 06:15:00|1569.4|1568.2|1569.6|1568.4|1569.6|1568.4|1569.4|1568.2|32
1644214800000|2022-02-07 06:20:00|1569.5|1568.3|1568.9|1567.7|1569.5|1568.3|1568.6|1567.4|32
1644215100000|2022-02-07 06:25:00|1568.6|1567.4|1568.6|1567.4|1568.9|1567.7|1568.5|1567.3|49
1644215400000|2022-02-07 06:30:00|1568.5|1567.3|1568.6|1567.4|1568.9|1567.7|1568.4|1567.2|19
1644215700000|2022-02-07 06:35:00|1568.5|1567.3|1568.6|1567.4|1568.6|1567.4|1568.4|1567.2|94
1644216000000|2022-02-07 06:40:00|1568.8|1567.6|1569.6|1568.4|1569.6|1568.4|1568.4|1567.2|46
1644216300000|2022-02-07 06:45:00|1569.5|1568.3|1569.7|1568.5|1569.7|1568.5|1569.1|1567.9|81
1644216600000|2022-02-07 06:50:00|1569.6|1568.4|1569.5|1568.3|1569.7|1568.5|1569.4|1568.2|75
1644216900000|2022-02-07 06:55:00|1569.4|1568.2|1568.6|1567.4|1569.5|1568.3|1568.6|1567.4|136
1644217200000|2022-02-07 07:00:00|1568.4|1567.2|1569.8|1568.6|1569.8|1568.6|1567.9|1566.7|133
1644217500000|2022-02-07 07:05:00|1569.7|1568.5|1569.9|1568.7|1570.3|1569.1|1569.6|1568.4|77
1644217800000|2022-02-07 07:10:00|1569.8|1568.6|1569.3|1568.1|1570.1|1568.9|1569|1567.8|178
1644218100000|2022-02-07 07:15:00|1569.6|1568.4|1568.7|1567.5|1569.6|1568.4|1568.3|1567.1|41
1644218400000|2022-02-07 07:20:00|1568.8|1567.6|1569.4|1568.2|1569.6|1568.4|1568.7|1567.5|25
1644218700000|2022-02-07 07:25:00|1569.5|1568.3|1568.3|1567.1|1569.7|1568.5|1568.3|1567.1|21
1644219000000|2022-02-07 07:30:00|1568.2|1567|1569.6|1568.4|1569.8|1568.6|1568.2|1567|69
1644219300000|2022-02-07 07:35:00|1569.7|1568.5|1569.6|1568.4|1570.3|1569.1|1569.6|1568.4|41
1644219600000|2022-02-07 07:40:00|1569.4|1568.2|1569.5|1568.3|1569.6|1568.4|1569.4|1568.2|20
1644219900000|2022-02-07 07:45:00|1569.9|1568.7|1569.9|1568.7|1570.3|1569.1|1569.4|1568.2|106
1644220200000|2022-02-07 07:50:00|1570|1568.8|1568.3|1567.1|1570.3|1569.1|1568|1566.8|130
1644220500000|2022-02-07 07:55:00|1568.4|1567.2|1569.5|1568.3|1569.5|1568.3|1567.9|1566.7|102
1644220800000|2022-02-07 08:00:00|1569.4|1568.2|1569.3|1568.1|1570.3|1569.1|1568.9|1567.7|112
1644221100000|2022-02-07 08:05:00|1569.2|1568|1568.2|1567|1569.4|1568.2|1568|1566.8|61
1644221400000|2022-02-07 08:10:00|1568.3|1567.1|1568.5|1567.3|1569.3|1568.1|1568.2|1567|10
1644221700000|2022-02-07 08:15:00|1568.3|1567.1|1568.1|1566.9|1568.3|1567.1|1567.2|1566|54
1644222000000|2022-02-07 08:20:00|1568.6|1567.4|1568.7|1567.5|1569|1567.8|1567.8|1566.6|30
1644222300000|2022-02-07 08:25:00|1568.6|1567.4|1568|1566.8|1568.8|1567.6|1568|1566.8|26
1644222600000|2022-02-07 08:30:00|1568.1|1566.9|1568.8|1567.6|1569|1567.8|1568|1566.8|76
1644222900000|2022-02-07 08:35:00|1568.7|1567.5|1569|1567.8|1570|1568.8|1568.6|1567.4|674
1644223200000|2022-02-07 08:40:00|1568.9|1567.7|1569.8|1568.6|1569.8|1568.6|1568.6|1567.4|63
1644223500000|2022-02-07 08:45:00|1569.6|1568.4|1569.9|1568.7|1570.1|1568.9|1569.4|1568.2|73
1644223800000|2022-02-07 08:50:00|1569.8|1568.6|1570.7|1569.5|1570.8|1569.6|1569.8|1568.6|65
1644224100000|2022-02-07 08:55:00|1570.6|1569.4|1570.7|1569.5|1570.8|1569.6|1570.5|1569.3|22
1644224400000|2022-02-07 09:00:00|1570.4|1569.2|1570.7|1569.5|1570.9|1569.7|1570.4|1569.2|152
1644224700000|2022-02-07 09:05:00|1570.6|1569.4|1570.6|1569.4|1570.9|1569.7|1570.5|1569.3|24
1644225000000|2022-02-07 09:10:00|1570.7|1569.5|1569.2|1568|1570.8|1569.6|1569|1567.8|74
1644225300000|2022-02-07 09:15:00|1569.3|1568.1|1570.7|1569.5|1570.8|1569.6|1569.3|1568.1|65
1644225600000|2022-02-07 09:20:00|1570.5|1569.3|1571.5|1570.3|1571.9|1570.7|1570.5|1569.3|157
1644225900000|2022-02-07 09:25:00|1570.8|1569.6|1570.8|1569.6|1571.2|1570|1570.5|1569.3|53
1644226200000|2022-02-07 09:30:00|1571|1569.8|1570.2|1569|1571|1569.8|1570.1|1568.9|33
1644226500000|2022-02-07 09:35:00|1570.1|1568.9|1569.8|1568.6|1570.1|1568.9|1569.2|1568|30
1644226800000|2022-02-07 09:40:00|1569.7|1568.5|1568.2|1567|1569.7|1568.5|1568.2|1567|81
1644227100000|2022-02-07 09:45:00|1568.1|1566.9|1568.3|1567.1|1568.6|1567.4|1568.1|1566.9|59
1644227400000|2022-02-07 09:50:00|1568.2|1567|1568.8|1567.6|1569|1567.8|1567.7|1566.5|48
1644227700000|2022-02-07 09:55:00|1569.1|1567.9|1570|1568.8|1570.1|1568.9|1568.9|1567.7|95
1644228000000|2022-02-07 10:00:00|1569.9|1568.7|1569.4|1568.2|1569.9|1568.7|1569.4|1568.2|21
1644228300000|2022-02-07 10:05:00|1569.6|1568.4|1568.4|1567.2|1569.6|1568.4|1568.1|1566.9|36
1644228600000|2022-02-07 10:10:00|1568.6|1567.4|1568.1|1566.9|1568.6|1567.4|1568|1566.8|55
1644228900000|2022-02-07 10:15:00|1568.6|1567.4|1569.4|1568.2|1569.4|1568.2|1568.6|1567.4|67
1644229200000|2022-02-07 10:20:00|1569.3|1568.1|1569.4|1568.2|1569.9|1568.7|1569.2|1568|72
1644229500000|2022-02-07 10:25:00|1569.6|1568.4|1570.9|1569.7|1571.2|1570|1569.5|1568.3|102
1644229800000|2022-02-07 10:30:00|1570.8|1569.6|1572.9|1571.7|1573|1571.8|1570.8|1569.6|111
1644230100000|2022-02-07 10:35:00|1572.8|1571.6|1572.7|1571.5|1572.9|1571.7|1572.6|1571.4|85
1644230400000|2022-02-07 10:40:00|1572.8|1571.6|1573.1|1571.9|1573.2|1572|1572.7|1571.5|62
1644230700000|2022-02-07 10:45:00|1573.3|1572.1|1573.8|1572.6|1574|1572.8|1573.1|1571.9|68
1644231000000|2022-02-07 10:50:00|1573.9|1572.7|1574.4|1573.2|1574.4|1573.2|1573.8|1572.6|128
1644231300000|2022-02-07 10:55:00|1574.7|1573.5|1575.8|1574.6|1576.4|1575.2|1574.7|1573.5|299
1644231600000|2022-02-07 11:00:00|1575.7|1574.5|1577.9|1576.7|1577.9|1576.7|1575.6|1574.4|200
1644231900000|2022-02-07 11:05:00|1578|1576.8|1578.1|1576.9|1578.6|1577.4|1577.9|1576.7|197
1644232200000|2022-02-07 11:10:00|1578.2|1577|1579.1|1577.9|1579.4|1578.2|1578.1|1576.9|206
1644232500000|2022-02-07 11:15:00|1579|1577.8|1578.5|1577.3|1580|1578.8|1578.2|1577|275
1644232800000|2022-02-07 11:20:00|1578.3|1577.1|1578.2|1577|1578.8|1577.6|1578.2|1577|84
1644233100000|2022-02-07 11:25:00|1578.3|1577.1|1578.8|1577.6|1579.1|1577.9|1578.2|1577|41
1644233400000|2022-02-07 11:30:00|1578.7|1577.5|1578.2|1577|1579.1|1577.9|1578.2|1577|71
1644233700000|2022-02-07 11:35:00|1578.5|1577.3|1578.2|1577|1578.8|1577.6|1578.2|1577|94
1644234000000|2022-02-07 11:40:00|1578.3|1577.1|1578.8|1577.6|1578.8|1577.6|1578.2|1577|66
1644234300000|2022-02-07 11:45:00|1578.7|1577.5|1578.1|1576.9|1578.7|1577.5|1577.6|1576.4|110
1644234600000|2022-02-07 11:50:00|1578|1576.8|1577.7|1576.5|1578|1576.8|1577.1|1575.9|121
1644234900000|2022-02-07 11:55:00|1577.6|1576.4|1577.1|1575.9|1577.8|1576.6|1577|1575.8|51
1644235200000|2022-02-07 12:00:00|1577|1575.8|1577|1575.8|1577.7|1576.5|1576.6|1575.4|122
1644235500000|2022-02-07 12:05:00|1577.1|1575.9|1575.7|1574.5|1577.1|1575.9|1575.7|1574.5|68
1644235800000|2022-02-07 12:10:00|1575.9|1574.7|1577|1575.8|1577.5|1576.3|1575.8|1574.6|93
1644236100000|2022-02-07 12:15:00|1577.1|1575.9|1578.3|1577.1|1578.3|1577.1|1577.1|1575.9|108
1644236400000|2022-02-07 12:20:00|1578.2|1577|1578.8|1577.6|1579.8|1578.6|1578.2|1577|238
1644236700000|2022-02-07 12:25:00|1578.9|1577.7|1578.6|1577.4|1579.6|1578.4|1578.3|1577.1|129
1644237000000|2022-02-07 12:30:00|1578.8|1577.6|1580.3|1579.1|1580.3|1579.1|1578.7|1577.5|155
1644237300000|2022-02-07 12:35:00|1580.1|1578.9|1580.3|1579.1|1581.7|1580.5|1579.5|1578.3|231
1644237600000|2022-02-07 12:40:00|1580.4|1579.2|1582.3|1581.1|1583.2|1582|1580.3|1579.1|568
1644237900000|2022-02-07 12:45:00|1582.4|1581.2|1585.5|1584.3|1586.3|1585.1|1581.8|1580.6|713
1644238200000|2022-02-07 12:50:00|1585.9|1584.7|1585.2|1584|1586.1|1584.9|1584.3|1583.1|471
1644238500000|2022-02-07 12:55:00|1585.1|1583.9|1585.8|1584.6|1586|1584.8|1584.2|1583|491
1644238800000|2022-02-07 13:00:00|1585.9|1584.7|1582.8|1581.6|1586.6|1585.4|1582.7|1581.5|570
1644239100000|2022-02-07 13:05:00|1582.5|1581.3|1580.5|1579.3|1583|1581.8|1580.1|1578.9|1216
1644239400000|2022-02-07 13:10:00|1580.6|1579.4|1581|1579.8|1581|1579.8|1579.2|1578|1030
1644239700000|2022-02-07 13:15:00|1581.1|1579.9|1579.3|1578.1|1581.5|1580.3|1578.7|1577.5|923
1644240000000|2022-02-07 13:20:00|1579.1|1577.9|1579.7|1578.5|1579.7|1578.5|1578.8|1577.6|873
1644240300000|2022-02-07 13:25:00|1579.6|1578.4|1577.1|1575.9|1579.6|1578.4|1576.6|1575.4|716
1644240600000|2022-02-07 13:30:00|1577|1575.8|1577.4|1576.2|1578.3|1577.1|1576|1574.8|562
1644240900000|2022-02-07 13:35:00|1577.2|1576|1579.1|1577.9|1579.7|1578.5|1577.2|1576|632
1644241200000|2022-02-07 13:40:00|1579.2|1578|1579.1|1577.9|1581.2|1580|1577.9|1576.7|594
1644244200000|2022-02-07 14:30:00|1581.7|1580.5|1585.3|1584.1|1588.5|1587.3|1579.5|1578.3|4020
1644244500000|2022-02-07 14:35:00|1585|1583.8|1581.3|1580.1|1588.9|1587.7|1581.3|1580.1|2832
1644244800000|2022-02-07 14:40:00|1581.2|1580|1582.4|1581.2|1583.9|1582.7|1580.2|1579|3750
1644245100000|2022-02-07 14:45:00|1582.3|1581.1|1578.8|1577.6|1583.5|1582.3|1577.3|1576.1|1335
1644245400000|2022-02-07 14:50:00|1578.9|1577.7|1582.1|1580.9|1582.5|1581.3|1578.9|1577.7|2922
1644245700000|2022-02-07 14:55:00|1582|1580.8|1579.6|1578.4|1582.9|1581.7|1579.6|1578.4|1962
1644246000000|2022-02-07 15:00:00|1579.5|1578.3|1582.3|1581.1|1582.3|1581.1|1579|1577.8|1430
1644246300000|2022-02-07 15:05:00|1582.2|1581|1581.7|1580.5|1582.8|1581.6|1581|1579.8|1028
1644246600000|2022-02-07 15:10:00|1581.8|1580.6|1580.9|1579.7|1582.8|1581.6|1579.6|1578.4|2055
1644246900000|2022-02-07 15:15:00|1580.8|1579.6|1578.8|1577.6|1581.2|1580|1578.7|1577.5|796
1644247200000|2022-02-07 15:20:00|1578.7|1577.5|1580.2|1579|1581.3|1580.1|1578.4|1577.2|980
1644247500000|2022-02-07 15:25:00|1580.1|1578.9|1580.5|1579.3|1581.3|1580.1|1579.6|1578.4|557
1644247800000|2022-02-07 15:30:00|1580.3|1579.1|1585.9|1584.7|1586|1584.8|1580.1|1578.9|2298
1644248100000|2022-02-07 15:35:00|1585.8|1584.6|1584.8|1583.6|1586.3|1585.1|1584.4|1583.2|1496
1644248400000|2022-02-07 15:40:00|1584.9|1583.7|1581.9|1580.7|1584.9|1583.7|1581|1579.8|2382
1644248700000|2022-02-07 15:45:00|1581.8|1580.6|1582.3|1581.1|1583|1581.8|1581.8|1580.6|570
1644249000000|2022-02-07 15:50:00|1582.2|1581|1580.1|1578.9|1582.3|1581.1|1579.6|1578.4|484
1644249300000|2022-02-07 15:55:00|1580|1578.8|1581.7|1580.5|1581.7|1580.5|1579.2|1578|667
1644249600000|2022-02-07 16:00:00|1581.8|1580.6|1584|1582.8|1584|1582.8|1581.1|1579.9|540
1644249900000|2022-02-07 16:05:00|1583.9|1582.7|1586|1584.8|1588|1586.8|1583.6|1582.4|2718
1644250200000|2022-02-07 16:10:00|1586.1|1584.9|1588|1586.8|1588.5|1587.3|1585.3|1584.1|778
1644250500000|2022-02-07 16:15:00|1587.8|1586.6|1588.4|1587.2|1588.7|1587.5|1586.1|1584.9|758
1644250800000|2022-02-07 16:20:00|1588.5|1587.3|1588.8|1587.6|1589|1587.8|1587.4|1586.2|573
1644251100000|2022-02-07 16:25:00|1588.6|1587.4|1589.5|1588.3|1592.3|1591.1|1588.6|1587.4|2014
1644251400000|2022-02-07 16:30:00|1589.3|1588.1|1587.1|1585.9|1590.2|1589|1586.9|1585.7|1314
1644251700000|2022-02-07 16:35:00|1587.2|1586|1587|1585.8|1587.5|1586.3|1586.4|1585.2|601
1644252000000|2022-02-07 16:40:00|1586.9|1585.7|1587.1|1585.9|1587.5|1586.3|1585|1583.8|663
1644252300000|2022-02-07 16:45:00|1587|1585.8|1586|1584.8|1588|1586.8|1585.3|1584.1|630
1644252600000|2022-02-07 16:50:00|1586.1|1584.9|1586.3|1585.1|1587|1585.8|1585.2|1584|993
1644252900000|2022-02-07 16:55:00|1586.2|1585|1587.3|1586.1|1587.8|1586.6|1585.9|1584.7|762
1644253200000|2022-02-07 17:00:00|1586.7|1585.5|1583.9|1582.7|1587.8|1586.6|1583.3|1582.1|1299
1644253500000|2022-02-07 17:05:00|1584|1582.8|1585.3|1584.1|1585.6|1584.4|1583.6|1582.4|607
1644253800000|2022-02-07 17:10:00|1585.1|1583.9|1585.9|1584.7|1586.5|1585.3|1583.2|1582|493
1644254100000|2022-02-07 17:15:00|1586|1584.8|1585.5|1584.3|1586|1584.8|1584.9|1583.7|370
1644254400000|2022-02-07 17:20:00|1586|1584.8|1586|1584.8|1586.3|1585.1|1585.1|1583.9|380
1644254700000|2022-02-07 17:25:00|1585.7|1584.5|1585.5|1584.3|1586.8|1585.6|1585.3|1584.1|1110
1644255000000|2022-02-07 17:30:00|1585.8|1584.6|1585.9|1584.7|1586.7|1585.5|1585.8|1584.6|443
1644255300000|2022-02-07 17:35:00|1585.8|1584.6|1584.5|1583.3|1585.8|1584.6|1583.8|1582.6|884
1644255600000|2022-02-07 17:40:00|1584.6|1583.4|1584.8|1583.6|1585.5|1584.3|1583.7|1582.5|799
1644255900000|2022-02-07 17:45:00|1584.9|1583.7|1586.2|1585|1586.5|1585.3|1584.8|1583.6|343
1644256200000|2022-02-07 17:50:00|1586.1|1584.9|1585.3|1584.1|1586.1|1584.9|1584|1582.8|927
1644256500000|2022-02-07 17:55:00|1585.1|1583.9|1583|1581.8|1585.2|1584|1582.6|1581.4|752
1644256800000|2022-02-07 18:00:00|1582.8|1581.6|1581.9|1580.7|1583.3|1582.1|1581.5|1580.3|807
1644257100000|2022-02-07 18:05:00|1582|1580.8|1581.1|1579.9|1582.4|1581.2|1580.8|1579.6|2527
1644257400000|2022-02-07 18:10:00|1581.2|1580|1581.6|1580.4|1582.3|1581.1|1581.1|1579.9|326
1644257700000|2022-02-07 18:15:00|1581.7|1580.5|1582.1|1580.9|1582.8|1581.6|1580.5|1579.3|3880
1644258000000|2022-02-07 18:20:00|1582|1580.8|1583.1|1581.9|1583.2|1582|1581.7|1580.5|521
1644258300000|2022-02-07 18:25:00|1583.2|1582|1584|1582.8|1584.4|1583.2|1583.1|1581.9|925
1644258600000|2022-02-07 18:30:00|1583.8|1582.6|1582.8|1581.6|1584|1582.8|1582.1|1580.9|500
1644258900000|2022-02-07 18:35:00|1582.7|1581.5|1583|1581.8|1583.6|1582.4|1582|1580.8|389
1644259200000|2022-02-07 18:40:00|1583.2|1582|1582.3|1581.1|1584.1|1582.9|1582.3|1581.1|889
1644259500000|2022-02-07 18:45:00|1582.2|1581|1585.3|1584.1|1585.3|1584.1|1582.2|1581|586
1644259800000|2022-02-07 18:50:00|1585.5|1584.3|1584.8|1583.6|1585.7|1584.5|1584.2|1583|954
1644260100000|2022-02-07 18:55:00|1584.7|1583.5|1585.8|1584.6|1586|1584.8|1583.8|1582.6|1011
1644260400000|2022-02-07 19:00:00|1585.7|1584.5|1585.5|1584.3|1587|1585.8|1585|1583.8|978
1644260700000|2022-02-07 19:05:00|1585.4|1584.2|1584.5|1583.3|1586.5|1585.3|1584.3|1583.1|1237
1644261000000|2022-02-07 19:10:00|1584.3|1583.1|1585.8|1584.6|1586.2|1585|1583.3|1582.1|3167
1644261300000|2022-02-07 19:15:00|1585.7|1584.5|1588|1586.8|1588.6|1587.4|1585.2|1584|2102
1644282000000|2022-02-08 01:00:00|1589.3|1588.1|1584.5|1583.3|1589.5|1588.3|1582.9|1581.7|1045
1644282300000|2022-02-08 01:05:00|1584.7|1583.5|1579.9|1578.7|1585.4|1584.2|1579.7|1578.5|633
1644282600000|2022-02-08 01:10:00|1580|1578.8|1581.7|1580.5|1582.2|1581|1579.3|1578.1|346
1644282900000|2022-02-08 01:15:00|1581.6|1580.4|1582.2|1581|1582.2|1581|1580.1|1578.9|251
1644283200000|2022-02-08 01:20:00|1582.3|1581.1|1580.9|1579.7|1582.3|1581.1|1580|1578.8|127
1644283500000|2022-02-08 01:25:00|1581|1579.8|1582.5|1581.3|1582.5|1581.3|1581|1579.8|95
1644283800000|2022-02-08 01:30:00|1582.4|1581.2|1582.7|1581.5|1582.8|1581.6|1581.5|1580.3|47
1644284100000|2022-02-08 01:35:00|1583|1581.8|1582.5|1581.3|1583.4|1582.2|1582.4|1581.2|84
1644284400000|2022-02-08 01:40:00|1582.7|1581.5|1582.7|1581.5|1583.9|1582.7|1582.5|1581.3|126
1644284700000|2022-02-08 01:45:00|1582.9|1581.7|1582.7|1581.5|1582.9|1581.7|1582.2|1581|32
1644285000000|2022-02-08 01:50:00|1582.5|1581.3|1582.1|1580.9|1582.5|1581.3|1581.9|1580.7|30
1644285300000|2022-02-08 01:55:00|1582|1580.8|1582.2|1581|1582.6|1581.4|1581.8|1580.6|38
1644285600000|2022-02-08 02:00:00|1582.1|1580.9|1581.4|1580.2|1582.2|1581|1581.4|1580.2|27
1644285900000|2022-02-08 02:05:00|1581.3|1580.1|1582.2|1581|1582.3|1581.1|1581.2|1580|58
1644286200000|2022-02-08 02:10:00|1582|1580.8|1581.6|1580.4|1582.1|1580.9|1581.1|1579.9|49
1644286500000|2022-02-08 02:15:00|1581.8|1580.6|1581.8|1580.6|1581.9|1580.7|1581.2|1580|42
1644286800000|2022-02-08 02:20:00|1581.9|1580.7|1583.2|1582|1583.3|1582.1|1581.9|1580.7|84
1644287100000|2022-02-08 02:25:00|1583.1|1581.9|1582.7|1581.5|1583.3|1582.1|1582.7|1581.5|36
1644287400000|2022-02-08 02:30:00|1582.5|1581.3|1582.4|1581.2|1582.6|1581.4|1581.9|1580.7|36
1644287700000|2022-02-08 02:35:00|1582.3|1581.1|1579.4|1578.2|1582.4|1581.2|1578.8|1577.6|252
1644288000000|2022-02-08 02:40:00|1579.6|1578.4|1578|1576.8|1579.7|1578.5|1577.9|1576.7|122
1644288300000|2022-02-08 02:45:00|1577.9|1576.7|1577.8|1576.6|1578.8|1577.6|1577.5|1576.3|574
1644288600000|2022-02-08 02:50:00|1577.9|1576.7|1576.5|1575.3|1577.9|1576.7|1576.2|1575|170
1644288900000|2022-02-08 02:55:00|1576.6|1575.4|1576.1|1574.9|1576.7|1575.5|1576|1574.8|89
1644289200000|2022-02-08 03:00:00|1576|1574.8|1574.4|1573.2|1576.3|1575.1|1574.3|1573.1|219
1644289500000|2022-02-08 03:05:00|1574.7|1573.5|1572.9|1571.7|1574.7|1573.5|1572.6|1571.4|193
1644289800000|2022-02-08 03:10:00|1572.6|1571.4|1573.6|1572.4|1573.6|1572.4|1572.6|1571.4|188
1644290100000|2022-02-08 03:15:00|1573.4|1572.2|1574.4|1573.2|1574.7|1573.5|1573.4|1572.2|154
1644290400000|2022-02-08 03:20:00|1574.2|1573|1573.8|1572.6|1574.6|1573.4|1573.1|1571.9|328
1644290700000|2022-02-08 03:25:00|1573.9|1572.7|1572.1|1570.9|1573.9|1572.7|1571.8|1570.6|133
1644291000000|2022-02-08 03:30:00|1571.9|1570.7|1571.9|1570.7|1572.4|1571.2|1571.8|1570.6|121
1644291300000|2022-02-08 03:35:00|1572.6|1571.4|1572.1|1570.9|1573.2|1572|1572|1570.8|186
1644291600000|2022-02-08 03:40:00|1571.9|1570.7|1572.7|1571.5|1572.9|1571.7|1571.9|1570.7|54
1644291900000|2022-02-08 03:45:00|1572.9|1571.7|1573.1|1571.9|1573.4|1572.2|1572.5|1571.3|35
1644292200000|2022-02-08 03:50:00|1572.9|1571.7|1572.9|1571.7|1573|1571.8|1572.9|1571.7|14
1644292500000|2022-02-08 03:55:00|1572.8|1571.6|1572.9|1571.7|1573.1|1571.9|1572.8|1571.6|5
1644292800000|2022-02-08 04:00:00|1573|1571.8|1572.9|1571.7|1573.1|1571.9|1572.6|1571.4|15
1644293100000|2022-02-08 04:05:00|1572.8|1571.6|1573.6|1572.4|1573.7|1572.5|1572.7|1571.5|52
1644293400000|2022-02-08 04:10:00|1573.5|1572.3|1572.6|1571.4|1573.6|1572.4|1572.5|1571.3|46
1644293700000|2022-02-08 04:15:00|1572.7|1571.5|1572.1|1570.9|1572.7|1571.5|1572.1|1570.9|25
1644294000000|2022-02-08 04:20:00|1572.3|1571.1|1571.9|1570.7|1572.3|1571.1|1571.8|1570.6|30
1644294300000|2022-02-08 04:25:00|1572.1|1570.9|1572.3|1571.1|1572.3|1571.1|1571.9|1570.7|25
1644294600000|2022-02-08 04:30:00|1572.4|1571.2|1572.1|1570.9|1572.5|1571.3|1572.1|1570.9|23
1644294900000|2022-02-08 04:35:00|1572|1570.8|1572.4|1571.2|1572.5|1571.3|1572|1570.8|10
1644295200000|2022-02-08 04:40:00|1572.3|1571.1|1573.1|1571.9|1573.3|1572.1|1572.1|1570.9|45
1644295500000|2022-02-08 04:45:00|1573|1571.8|1573.8|1572.6|1573.8|1572.6|1573|1571.8|25
1644295800000|2022-02-08 04:50:00|1573.9|1572.7|1574.4|1573.2|1574.4|1573.2|1573.9|1572.7|15
1644296100000|2022-02-08 04:55:00|1574.5|1573.3|1574.1|1572.9|1574.6|1573.4|1574.1|1572.9|46
1644296400000|2022-02-08 05:00:00|1573.9|1572.7|1574|1572.8|1574.1|1572.9|1573.9|1572.7|20
1644296700000|2022-02-08 05:05:00|1573.9|1572.7|1574.4|1573.2|1574.6|1573.4|1573.8|1572.6|58
1644297000000|2022-02-08 05:10:00|1574.3|1573.1|1574.8|1573.6|1574.8|1573.6|1574.3|1573.1|43
1644297300000|2022-02-08 05:15:00|1574.6|1573.4|1574.4|1573.2|1574.6|1573.4|1574.3|1573.1|18
1644297600000|2022-02-08 05:20:00|1574.5|1573.3|1574|1572.8|1574.5|1573.3|1574|1572.8|12
1644297900000|2022-02-08 05:25:00|1574.1|1572.9|1574.3|1573.1|1574.5|1573.3|1573.9|1572.7|36
1644298200000|2022-02-08 05:30:00|1574.2|1573|1575.6|1574.4|1576.7|1575.5|1573.9|1572.7|166
1644298500000|2022-02-08 05:35:00|1575.5|1574.3|1575.8|1574.6|1576.2|1575|1574.9|1573.7|66
1644298800000|2022-02-08 05:40:00|1575.9|1574.7|1576.1|1574.9|1576.6|1575.4|1575.4|1574.2|24
1644299100000|2022-02-08 05:45:00|1576|1574.8|1576.6|1575.4|1576.6|1575.4|1575.7|1574.5|21
1644299400000|2022-02-08 05:50:00|1576.7|1575.5|1577.9|1576.7|1578.4|1577.2|1576.6|1575.4|114
1644299700000|2022-02-08 05:55:00|1577.7|1576.5|1577.3|1576.1|1578.3|1577.1|1576.9|1575.7|77
1644300000000|2022-02-08 06:00:00|1577.2|1576|1577.9|1576.7|1578.3|1577.1|1576.9|1575.7|59
1644300300000|2022-02-08 06:05:00|1578|1576.8|1578.1|1576.9|1578.7|1577.5|1577.6|1576.4|55
1644300600000|2022-02-08 06:10:00|1578.2|1577|1576.9|1575.7|1578.6|1577.4|1576.8|1575.6|98
1644300900000|2022-02-08 06:15:00|1577.4|1576.2|1575.4|1574.2|1577.4|1576.2|1575|1573.8|116
1644301200000|2022-02-08 06:20:00|1575.5|1574.3|1575.9|1574.7|1575.9|1574.7|1575|1573.8|72
1644301500000|2022-02-08 06:25:00|1575.6|1574.4|1574|1572.8|1575.6|1574.4|1574|1572.8|69
1644301800000|2022-02-08 06:30:00|1573.9|1572.7|1577.5|1576.3|1577.8|1576.6|1573.9|1572.7|189
1644302100000|2022-02-08 06:35:00|1577.4|1576.2|1577|1575.8|1578.4|1577.2|1577|1575.8|321
1644302400000|2022-02-08 06:40:00|1577.1|1575.9|1576.8|1575.6|1577.1|1575.9|1575.7|1574.5|44
1644302700000|2022-02-08 06:45:00|1576.7|1575.5|1575.1|1573.9|1576.8|1575.6|1574.9|1573.7|78
1644303000000|2022-02-08 06:50:00|1575|1573.8|1574.9|1573.7|1575.7|1574.5|1574.7|1573.5|20
1644303300000|2022-02-08 06:55:00|1575.1|1573.9|1574.8|1573.6|1575.5|1574.3|1574.7|1573.5|34
1644303600000|2022-02-08 07:00:00|1575.2|1574|1575.1|1573.9|1575.9|1574.7|1575.1|1573.9|35
1644303900000|2022-02-08 07:05:00|1575|1573.8|1574.4|1573.2|1575.1|1573.9|1574.3|1573.1|19
1644304200000|2022-02-08 07:10:00|1574.3|1573.1|1573.7|1572.5|1574.9|1573.7|1573.7|1572.5|35
1644304500000|2022-02-08 07:15:00|1573.6|1572.4|1573.2|1572|1573.6|1572.4|1572.7|1571.5|61
1644304800000|2022-02-08 07:20:00|1573.4|1572.2|1574.2|1573|1574.2|1573|1573.4|1572.2|44
1644305100000|2022-02-08 07:25:00|1574|1572.8|1572.5|1571.3|1574.4|1573.2|1572.3|1571.1|73
1644305400000|2022-02-08 07:30:00|1572.7|1571.5|1574.5|1573.3|1574.7|1573.5|1572.2|1571|132
1644305700000|2022-02-08 07:35:00|1574.6|1573.4|1574.1|1572.9|1574.8|1573.6|1573.5|1572.3|93
1644306000000|2022-02-08 07:40:00|1574|1572.8|1575.9|1574.7|1576.3|1575.1|1573.7|1572.5|180
1644306300000|2022-02-08 07:45:00|1575.8|1574.6|1576.5|1575.3|1577.6|1576.4|1575.8|1574.6|131
1644306600000|2022-02-08 07:50:00|1576.4|1575.2|1576.2|1575|1577.4|1576.2|1575.9|1574.7|85
1644306900000|2022-02-08 07:55:00|1576.1|1574.9|1577.9|1576.7|1578.4|1577.2|1575.9|1574.7|196
1644307200000|2022-02-08 08:00:00|1577.8|1576.6|1577.6|1576.4|1578.2|1577|1576.9|1575.7|84
1644307500000|2022-02-08 08:05:00|1577.7|1576.5|1576.1|1574.9|1577.9|1576.7|1576|1574.8|79
1644307800000|2022-02-08 08:10:00|1576|1574.8|1576|1574.8|1576.5|1575.3|1575.9|1574.7|24
1644308100000|2022-02-08 08:15:00|1576.2|1575|1576.7|1575.5|1577|1575.8|1576.2|1575|10
1644308400000|2022-02-08 08:20:00|1576.9|1575.7|1577.2|1576|1577.5|1576.3|1576.7|1575.5|40
1644308700000|2022-02-08 08:25:00|1577.5|1576.3|1576.9|1575.7|1578.1|1576.9|1576.9|1575.7|27
1644309000000|2022-02-08 08:30:00|1576.7|1575.5|1576.2|1575|1577.2|1576|1575.4|1574.2|137
1644309300000|2022-02-08 08:35:00|1576.1|1574.9|1576|1574.8|1576.2|1575|1575.4|1574.2|27
1644309600000|2022-02-08 08:40:00|1576.2|1575|1575.7|1574.5|1576.7|1575.5|1575.7|1574.5|40
1644309900000|2022-02-08 08:45:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1574.2|1573|52
1644310200000|2022-02-08 08:50:00|1575.5|1574.3|1576.5|1575.3|1577|1575.8|1575|1573.8|83
1644310500000|2022-02-08 08:55:00|1576.4|1575.2|1576.2|1575|1576.6|1575.4|1576|1574.8|27
1644310800000|2022-02-08 09:00:00|1576.4|1575.2|1578.4|1577.2|1578.4|1577.2|1576.4|1575.2|71
1644311100000|2022-02-08 09:05:00|1578.2|1577|1577.9|1576.7|1578.5|1577.3|1577.6|1576.4|51
1644311400000|2022-02-08 09:10:00|1577.7|1576.5|1577.5|1576.3|1578.1|1576.9|1576.7|1575.5|109
1644311700000|2022-02-08 09:15:00|1577.7|1576.5|1577.8|1576.6|1578.1|1576.9|1576.9|1575.7|25
1644312000000|2022-02-08 09:20:00|1577.9|1576.7|1578.2|1577|1578.4|1577.2|1577.7|1576.5|107
1644312300000|2022-02-08 09:25:00|1578.4|1577.2|1580.7|1579.5|1581|1579.8|1578.2|1577|219
1644312600000|2022-02-08 09:30:00|1580.6|1579.4|1581.4|1580.2|1581.7|1580.5|1580.4|1579.2|90
1644312900000|2022-02-08 09:35:00|1581.5|1580.3|1579.9|1578.7|1581.9|1580.7|1579.7|1578.5|62
1644313200000|2022-02-08 09:40:00|1579.8|1578.6|1579.6|1578.4|1580.3|1579.1|1579.2|1578|64
1644313500000|2022-02-08 09:45:00|1579.4|1578.2|1577.9|1576.7|1579.7|1578.5|1577.9|1576.7|52
1644313800000|2022-02-08 09:50:00|1577.7|1576.5|1575.9|1574.7|1577.9|1576.7|1575.9|1574.7|73
1644314100000|2022-02-08 09:55:00|1576|1574.8|1575.9|1574.7|1576.7|1575.5|1575.6|1574.4|84
1644314400000|2022-02-08 10:00:00|1576.1|1574.9|1575.2|1574|1576.7|1575.5|1575.1|1573.9|119
1644314700000|2022-02-08 10:05:00|1575.4|1574.2|1574.9|1573.7|1575.7|1574.5|1574.7|1573.5|75
1644315000000|2022-02-08 10:10:00|1574.8|1573.6|1575.4|1574.2|1577.2|1576|1574.8|1573.6|140
1644315300000|2022-02-08 10:15:00|1575.2|1574|1576.5|1575.3|1576.7|1575.5|1574.7|1573.5|81
1644315600000|2022-02-08 10:20:00|1576.4|1575.2|1577.2|1576|1577.2|1576|1576.2|1575|40
1644315900000|2022-02-08 10:25:00|1577.1|1575.9|1576.1|1574.9|1577.2|1576|1575.7|1574.5|56
1644316200000|2022-02-08 10:30:00|1576.2|1575|1577.7|1576.5|1577.7|1576.5|1575.8|1574.6|46
1644316500000|2022-02-08 10:35:00|1577.5|1576.3|1578.2|1577|1578.2|1577|1576.7|1575.5|65
1644316800000|2022-02-08 10:40:00|1578.9|1577.7|1577.8|1576.6|1579.6|1578.4|1577.5|1576.3|95
1644317100000|2022-02-08 10:45:00|1577.7|1576.5|1577.8|1576.6|1578.2|1577|1577.4|1576.2|44
1644317400000|2022-02-08 10:50:00|1577.9|1576.7|1579.2|1578|1579.4|1578.2|1577|1575.8|34
1644317700000|2022-02-08 10:55:00|1578.9|1577.7|1578.4|1577.2|1579.2|1578|1578.2|1577|65
1644318000000|2022-02-08 11:00:00|1578.3|1577.1|1576.2|1575|1578.9|1577.7|1575.9|1574.7|142
1644318300000|2022-02-08 11:05:00|1576.4|1575.2|1576.3|1575.1|1577.8|1576.6|1575.8|1574.6|89
1644318600000|2022-02-08 11:10:00|1576.4|1575.2|1574.2|1573|1576.8|1575.6|1574.2|1573|84
1644318900000|2022-02-08 11:15:00|1574.1|1572.9|1575.3|1574.1|1575.9|1574.7|1574.1|1572.9|171
1644319200000|2022-02-08 11:20:00|1575.2|1574|1575.7|1574.5|1576.4|1575.2|1574.7|1573.5|103
1644319500000|2022-02-08 11:25:00|1575.6|1574.4|1576.4|1575.2|1576.5|1575.3|1575.6|1574.4|143
1644319800000|2022-02-08 11:30:00|1576.6|1575.4|1575.7|1574.5|1576.7|1575.5|1575|1573.8|423
1644320100000|2022-02-08 11:35:00|1575.6|1574.4|1574|1572.8|1575.7|1574.5|1574|1572.8|237
1644320400000|2022-02-08 11:40:00|1574.2|1573|1572.7|1571.5|1574.2|1573|1572.7|1571.5|209
1644320700000|2022-02-08 11:45:00|1572.6|1571.4|1572.2|1571|1573.3|1572.1|1572.1|1570.9|351
1644321000000|2022-02-08 11:50:00|1572|1570.8|1571.2|1570|1573|1571.8|1571.2|1570|203
1644321300000|2022-02-08 11:55:00|1571.1|1569.9|1572.2|1571|1573|1571.8|1571.1|1569.9|94
1644321600000|2022-02-08 12:00:00|1572.3|1571.1|1572.7|1571.5|1573.2|1572|1572.2|1571|34
1644321900000|2022-02-08 12:05:00|1572.6|1571.4|1574|1572.8|1574|1572.8|1571.5|1570.3|253
1644322200000|2022-02-08 12:10:00|1574.2|1573|1574.5|1573.3|1575|1573.8|1573.2|1572|963
1644322500000|2022-02-08 12:15:00|1574.1|1572.9|1573.5|1572.3|1574.2|1573|1572.6|1571.4|208
1644322800000|2022-02-08 12:20:00|1573.7|1572.5|1573.9|1572.7|1574.1|1572.9|1572.6|1571.4|131
1644323100000|2022-02-08 12:25:00|1574|1572.8|1574.5|1573.3|1574.9|1573.7|1574|1572.8|82
1644323400000|2022-02-08 12:30:00|1574.4|1573.2|1574.3|1573.1|1575.2|1574|1574|1572.8|182
1644323700000|2022-02-08 12:35:00|1574.4|1573.2|1576.5|1575.3|1576.5|1575.3|1574.3|1573.1|362
1644324000000|2022-02-08 12:40:00|1576.6|1575.4|1575.8|1574.6|1576.9|1575.7|1575.8|1574.6|135
1644324300000|2022-02-08 12:45:00|1575.4|1574.2|1575.9|1574.7|1575.9|1574.7|1575.1|1573.9|69
1644324600000|2022-02-08 12:50:00|1575.6|1574.4|1576.5|1575.3|1576.8|1575.6|1575|1573.8|185
1644324900000|2022-02-08 12:55:00|1576.4|1575.2|1577.5|1576.3|1578|1576.8|1575.5|1574.3|236
1644325200000|2022-02-08 13:00:00|1577.4|1576.2|1573.8|1572.6|1578|1576.8|1573.8|1572.6|844
1644325500000|2022-02-08 13:05:00|1573.7|1572.5|1572.4|1571.2|1574.3|1573.1|1572.4|1571.2|305
1644325800000|2022-02-08 13:10:00|1572.3|1571.1|1571.6|1570.4|1573.2|1572|1571.1|1569.9|437
1644326100000|2022-02-08 13:15:00|1571.5|1570.3|1569.5|1568.3|1572.6|1571.4|1569|1567.8|539
1644326400000|2022-02-08 13:20:00|1569.4|1568.2|1571.8|1570.6|1572.3|1571.1|1569|1567.8|827
1644326700000|2022-02-08 13:25:00|1571.9|1570.7|1571.1|1569.9|1571.9|1570.7|1570.8|1569.6|524
1644327000000|2022-02-08 13:30:00|1571.5|1570.3|1576.3|1575.1|1576.3|1575.1|1571.3|1570.1|510
1644327300000|2022-02-08 13:35:00|1576.5|1575.3|1574.7|1573.5|1576.5|1575.3|1574.7|1573.5|589
1644327600000|2022-02-08 13:40:00|1574.8|1573.6|1572.3|1571.1|1575.5|1574.3|1571.7|1570.5|447
1644330600000|2022-02-08 14:30:00|1570.7|1569.5|1577.1|1575.9|1579|1577.8|1570.5|1569.3|2935
1644330900000|2022-02-08 14:35:00|1577.2|1576|1576.6|1575.4|1579.9|1578.7|1576.5|1575.3|2170
1644331200000|2022-02-08 14:40:00|1576.5|1575.3|1575.2|1574|1577.7|1576.5|1574.2|1573|1638
1644331500000|2022-02-08 14:45:00|1575|1573.8|1575.5|1574.3|1576.4|1575.2|1572.7|1571.5|1159
1644331800000|2022-02-08 14:50:00|1575.3|1574.1|1573.7|1572.5|1575.8|1574.6|1573.1|1571.9|1610
1644332100000|2022-02-08 14:55:00|1573.4|1572.2|1575.1|1573.9|1575.8|1574.6|1572.6|1571.4|1469
1644332400000|2022-02-08 15:00:00|1574.8|1573.6|1573.7|1572.5|1575.1|1573.9|1572|1570.8|823
1644332700000|2022-02-08 15:05:00|1573.9|1572.7|1574|1572.8|1576.6|1575.4|1573.3|1572.1|2053
1644333000000|2022-02-08 15:10:00|1574.1|1572.9|1575.8|1574.6|1576.2|1575|1573.5|1572.3|1097
1644333300000|2022-02-08 15:15:00|1576|1574.8|1574.6|1573.4|1576.3|1575.1|1574.5|1573.3|530
1644333600000|2022-02-08 15:20:00|1574.5|1573.3|1574|1572.8|1575.3|1574.1|1573.6|1572.4|1012
1644333900000|2022-02-08 15:25:00|1574.1|1572.9|1572|1570.8|1575.2|1574|1572|1570.8|1436
1644334200000|2022-02-08 15:30:00|1571.7|1570.5|1571|1569.8|1572.1|1570.9|1570.3|1569.1|2119
1644334500000|2022-02-08 15:35:00|1570.8|1569.6|1566.6|1565.4|1571.2|1570|1566.4|1565.2|2869
1644334800000|2022-02-08 15:40:00|1566.4|1565.2|1567.9|1566.7|1568.2|1567|1565.7|1564.5|1662
1644335100000|2022-02-08 15:45:00|1568|1566.8|1569.1|1567.9|1570.9|1569.7|1567.6|1566.4|1254
1644335400000|2022-02-08 15:50:00|1569.2|1568|1568.7|1567.5|1570.1|1568.9|1568.4|1567.2|1834
1644335700000|2022-02-08 15:55:00|1568.6|1567.4|1567.5|1566.3|1568.6|1567.4|1567.4|1566.2|1425
1644336000000|2022-02-08 16:00:00|1567.4|1566.2|1566.4|1565.2|1568.2|1567|1565.9|1564.7|639
1644336300000|2022-02-08 16:05:00|1566.3|1565.1|1566.7|1565.5|1567.4|1566.2|1565.5|1564.3|938
1644336600000|2022-02-08 16:10:00|1566.5|1565.3|1566.2|1565|1566.6|1565.4|1565.5|1564.3|803
1644336900000|2022-02-08 16:15:00|1566.1|1564.9|1566.4|1565.2|1567.3|1566.1|1565.9|1564.7|829
1644337200000|2022-02-08 16:20:00|1566.3|1565.1|1565.2|1564|1566.3|1565.1|1564.8|1563.6|616
1644337500000|2022-02-08 16:25:00|1565.4|1564.2|1566.3|1565.1|1566.9|1565.7|1564.6|1563.4|813
1644337800000|2022-02-08 16:30:00|1566.4|1565.2|1567.2|1566|1568.4|1567.2|1566|1564.8|903
1644338100000|2022-02-08 16:35:00|1567.1|1565.9|1569.3|1568.1|1569.8|1568.6|1567.1|1565.9|651
1644338400000|2022-02-08 16:40:00|1569.2|1568|1568.9|1567.7|1569.9|1568.7|1568.4|1567.2|627
1644338700000|2022-02-08 16:45:00|1568.8|1567.6|1567.7|1566.5|1570.1|1568.9|1567.7|1566.5|386
1644339000000|2022-02-08 16:50:00|1567.9|1566.7|1566.3|1565.1|1568|1566.8|1566.2|1565|480
1644339300000|2022-02-08 16:55:00|1566.4|1565.2|1568.9|1567.7|1569.4|1568.2|1566.4|1565.2|485
1644339600000|2022-02-08 17:00:00|1569|1567.8|1568.1|1566.9|1569.8|1568.6|1567.9|1566.7|367
1644339900000|2022-02-08 17:05:00|1568|1566.8|1568.4|1567.2|1568.9|1567.7|1567.7|1566.5|433
1644340200000|2022-02-08 17:10:00|1568.3|1567.1|1568.3|1567.1|1569.3|1568.1|1568|1566.8|340
1644340500000|2022-02-08 17:15:00|1568.2|1567|1566.3|1565.1|1568.4|1567.2|1566.2|1565|494
1644340800000|2022-02-08 17:20:00|1566.2|1565|1566.2|1565|1566.5|1565.3|1565.9|1564.7|373
1644341100000|2022-02-08 17:25:00|1566.3|1565.1|1564.8|1563.6|1566.3|1565.1|1563.1|1561.9|5468
1644341400000|2022-02-08 17:30:00|1564.7|1563.5|1565|1563.8|1566.4|1565.2|1564.3|1563.1|1199
1644341700000|2022-02-08 17:35:00|1565.1|1563.9|1566|1564.8|1566.1|1564.9|1564.8|1563.6|501
1644342000000|2022-02-08 17:40:00|1565.9|1564.7|1565.8|1564.6|1566.9|1565.7|1565.8|1564.6|364
1644342300000|2022-02-08 17:45:00|1566|1564.8|1567.9|1566.7|1568.4|1567.2|1565.5|1564.3|3211
1644342600000|2022-02-08 17:50:00|1568|1566.8|1570.7|1569.5|1570.8|1569.6|1568|1566.8|1947
1644342900000|2022-02-08 17:55:00|1570.6|1569.4|1571.2|1570|1571.2|1570|1570.4|1569.2|1450
1644343200000|2022-02-08 18:00:00|1571.1|1569.9|1570.4|1569.2|1571.4|1570.2|1569.8|1568.6|1137
1644343500000|2022-02-08 18:05:00|1570.3|1569.1|1570.6|1569.4|1571.1|1569.9|1570.1|1568.9|584
1644343800000|2022-02-08 18:10:00|1570.8|1569.6|1570|1568.8|1571|1569.8|1569.4|1568.2|503
1644344100000|2022-02-08 18:15:00|1569.9|1568.7|1569.6|1568.4|1570.6|1569.4|1569.6|1568.4|992
1644344400000|2022-02-08 18:20:00|1569.7|1568.5|1569|1567.8|1570|1568.8|1568.7|1567.5|623
1644344700000|2022-02-08 18:25:00|1568.9|1567.7|1570|1568.8|1570.7|1569.5|1568.6|1567.4|1319
1644345000000|2022-02-08 18:30:00|1570.1|1568.9|1569.8|1568.6|1570.4|1569.2|1568.9|1567.7|531
1644345300000|2022-02-08 18:35:00|1569.9|1568.7|1570.4|1569.2|1570.9|1569.7|1569.9|1568.7|700
1644345600000|2022-02-08 18:40:00|1570.9|1569.7|1569.9|1568.7|1570.9|1569.7|1569.7|1568.5|772
1644345900000|2022-02-08 18:45:00|1569.8|1568.6|1569.9|1568.7|1570.4|1569.2|1569.6|1568.4|584
1644346200000|2022-02-08 18:50:00|1569.8|1568.6|1569.8|1568.6|1570.4|1569.2|1569.6|1568.4|886
1644346500000|2022-02-08 18:55:00|1569.9|1568.7|1569.7|1568.5|1570.4|1569.2|1569.4|1568.2|649
1644346800000|2022-02-08 19:00:00|1569.9|1568.7|1573.4|1572.2|1573.4|1572.2|1569.8|1568.6|1445
1644347100000|2022-02-08 19:05:00|1573.1|1571.9|1573|1571.8|1573.4|1572.2|1572.4|1571.2|2089
1644347400000|2022-02-08 19:10:00|1572.8|1571.6|1571.3|1570.1|1573.3|1572.1|1571.3|1570.1|3145
1644347700000|2022-02-08 19:15:00|1571.6|1570.4|1571.5|1570.3|1571.8|1570.6|1571|1569.8|3088
1644368400000|2022-02-09 01:00:00|1572.5|1571.3|1576.2|1575|1576.9|1575.7|1572|1570.8|1368
1644368700000|2022-02-09 01:05:00|1576.3|1575.1|1575.6|1574.4|1576.8|1575.6|1575.5|1574.3|162
1644369000000|2022-02-09 01:10:00|1575.5|1574.3|1573.4|1572.2|1575.9|1574.7|1573.4|1572.2|230
1644369300000|2022-02-09 01:15:00|1573.3|1572.1|1572.9|1571.7|1573.6|1572.4|1572.3|1571.1|369
1644369600000|2022-02-09 01:20:00|1572.8|1571.6|1569.6|1568.4|1573.2|1572|1569.1|1567.9|264
1644369900000|2022-02-09 01:25:00|1569.8|1568.6|1570.8|1569.6|1571.7|1570.5|1569.8|1568.6|87
1644370200000|2022-02-09 01:30:00|1570.9|1569.7|1570.3|1569.1|1571.6|1570.4|1570.3|1569.1|30
1644370500000|2022-02-09 01:35:00|1570.4|1569.2|1571.9|1570.7|1572.1|1570.9|1569.6|1568.4|73
1644370800000|2022-02-09 01:40:00|1571.7|1570.5|1573.1|1571.9|1573.8|1572.6|1571.7|1570.5|102
1644371100000|2022-02-09 01:45:00|1573.2|1572|1573.4|1572.2|1573.4|1572.2|1572.8|1571.6|155
1644371400000|2022-02-09 01:50:00|1573.1|1571.9|1573.4|1572.2|1574.1|1572.9|1572.9|1571.7|156
1644371700000|2022-02-09 01:55:00|1573.2|1572|1572.7|1571.5|1573.4|1572.2|1572.7|1571.5|29
1644372000000|2022-02-09 02:00:00|1572.8|1571.6|1572.7|1571.5|1573.4|1572.2|1572.1|1570.9|54
1644372300000|2022-02-09 02:05:00|1572.9|1571.7|1571.7|1570.5|1573.3|1572.1|1571.7|1570.5|72
1644372600000|2022-02-09 02:10:00|1571.8|1570.6|1572.9|1571.7|1572.9|1571.7|1571.8|1570.6|45
1644372900000|2022-02-09 02:15:00|1572.8|1571.6|1572.9|1571.7|1573.1|1571.9|1572.6|1571.4|17
1644373200000|2022-02-09 02:20:00|1573|1571.8|1572.1|1570.9|1573|1571.8|1572.1|1570.9|15
1644373500000|2022-02-09 02:25:00|1572.2|1571|1573.4|1572.2|1573.4|1572.2|1572.1|1570.9|39
1644373800000|2022-02-09 02:30:00|1573.5|1572.3|1573.2|1572|1574.1|1572.9|1572.9|1571.7|61
1644374100000|2022-02-09 02:35:00|1573.3|1572.1|1574.4|1573.2|1575|1573.8|1573.2|1572|145
1644374400000|2022-02-09 02:40:00|1574.6|1573.4|1574.7|1573.5|1574.8|1573.6|1574.1|1572.9|45
1644374700000|2022-02-09 02:45:00|1574.6|1573.4|1575|1573.8|1575|1573.8|1574.1|1572.9|44
1644375000000|2022-02-09 02:50:00|1574.9|1573.7|1573.9|1572.7|1575|1573.8|1573.4|1572.2|37
1644375300000|2022-02-09 02:55:00|1573.6|1572.4|1572.4|1571.2|1574.9|1573.7|1572|1570.8|140
1644375600000|2022-02-09 03:00:00|1572.6|1571.4|1573.9|1572.7|1574|1572.8|1572.4|1571.2|60
1644375900000|2022-02-09 03:05:00|1573.8|1572.6|1573.9|1572.7|1574|1572.8|1572.9|1571.7|60
1644376200000|2022-02-09 03:10:00|1574|1572.8|1574.7|1573.5|1574.9|1573.7|1573.6|1572.4|329
1644376500000|2022-02-09 03:15:00|1574.9|1573.7|1576|1574.8|1576|1574.8|1574.3|1573.1|236
1644376800000|2022-02-09 03:20:00|1576.2|1575|1577.3|1576.1|1578.1|1576.9|1576|1574.8|197
1644377100000|2022-02-09 03:25:00|1577.5|1576.3|1578|1576.8|1579.5|1578.3|1577.3|1576.1|197
1644377400000|2022-02-09 03:30:00|1577.8|1576.6|1577.9|1576.7|1578|1576.8|1577.6|1576.4|32
1644377700000|2022-02-09 03:35:00|1578|1576.8|1578|1576.8|1578.2|1577|1577.6|1576.4|125
1644378000000|2022-02-09 03:40:00|1577.9|1576.7|1579.2|1578|1579.3|1578.1|1577.8|1576.6|380
1644378300000|2022-02-09 03:45:00|1579.1|1577.9|1580|1578.8|1580|1578.8|1579.1|1577.9|409
1644378600000|2022-02-09 03:50:00|1579.9|1578.7|1579.7|1578.5|1580.6|1579.4|1579.5|1578.3|140
1644378900000|2022-02-09 03:55:00|1579.9|1578.7|1579.7|1578.5|1580.1|1578.9|1579.1|1577.9|72
1644379200000|2022-02-09 04:00:00|1579.8|1578.6|1579.5|1578.3|1580|1578.8|1579.2|1578|36
1644379500000|2022-02-09 04:05:00|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1578.9|1577.7|36
1644379800000|2022-02-09 04:10:00|1579.4|1578.2|1578.7|1577.5|1579.4|1578.2|1578.7|1577.5|131
1644380100000|2022-02-09 04:15:00|1578.6|1577.4|1578.2|1577|1578.7|1577.5|1578.2|1577|13
1644380400000|2022-02-09 04:20:00|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.2|1577|22
1644380700000|2022-02-09 04:25:00|1578.5|1577.3|1577.9|1576.7|1578.5|1577.3|1577.9|1576.7|30
1644381000000|2022-02-09 04:30:00|1577.8|1576.6|1577.5|1576.3|1577.8|1576.6|1577.1|1575.9|31
1644381300000|2022-02-09 04:35:00|1577.7|1576.5|1577.9|1576.7|1577.9|1576.7|1577.5|1576.3|20
1644381600000|2022-02-09 04:40:00|1577.8|1576.6|1577.9|1576.7|1578.1|1576.9|1577.4|1576.2|39
1644381900000|2022-02-09 04:45:00|1577.8|1576.6|1577.6|1576.4|1577.8|1576.6|1577.3|1576.1|15
1644382200000|2022-02-09 04:50:00|1577.7|1576.5|1578.1|1576.9|1578.2|1577|1577.6|1576.4|16
1644382500000|2022-02-09 04:55:00|1578|1576.8|1577.7|1576.5|1578.2|1577|1577.7|1576.5|15
1644382800000|2022-02-09 05:00:00|1577.9|1576.7|1577.9|1576.7|1578.4|1577.2|1577.8|1576.6|21
1644383100000|2022-02-09 05:05:00|1578|1576.8|1578.2|1577|1578.4|1577.2|1578|1576.8|15
1644383400000|2022-02-09 05:10:00|||||||||40
1644383700000|2022-02-09 05:15:00|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.5|1576.3|7
1644384000000|2022-02-09 05:20:00|1577.5|1576.3|1577|1575.8|1577.5|1576.3|1577|1575.8|28
1644384300000|2022-02-09 05:25:00|1577.1|1575.9|1578.1|1576.9|1578.2|1577|1577|1575.8|32
1644384600000|2022-02-09 05:30:00|1578.2|1577|1579.8|1578.6|1580.3|1579.1|1578.2|1577|123
1644384900000|2022-02-09 05:35:00|1579.9|1578.7|1580.2|1579|1580.7|1579.5|1579.6|1578.4|65
1644385200000|2022-02-09 05:40:00|1580|1578.8|1579.5|1578.3|1580.2|1579|1579|1577.8|84
1644385500000|2022-02-09 05:45:00|1579.3|1578.1|1579.3|1578.1|1579.7|1578.5|1578.8|1577.6|144
1644385800000|2022-02-09 05:50:00|1579.5|1578.3|1581.6|1580.4|1582.2|1581|1579.5|1578.3|155
1644386100000|2022-02-09 05:55:00|1581.2|1580|1581.7|1580.5|1582.4|1581.2|1580.9|1579.7|135
1644386400000|2022-02-09 06:00:00|1581.6|1580.4|1583|1581.8|1583.1|1581.9|1581.5|1580.3|53
1644386700000|2022-02-09 06:05:00|1582.9|1581.7|1583.6|1582.4|1584|1582.8|1582.8|1581.6|78
1644387000000|2022-02-09 06:10:00|1583.5|1582.3|1583.1|1581.9|1584|1582.8|1582.9|1581.7|124
1644387300000|2022-02-09 06:15:00|1583|1581.8|1583.8|1582.6|1583.8|1582.6|1582.9|1581.7|76
1644387600000|2022-02-09 06:20:00|1583.6|1582.4|1583.5|1582.3|1583.7|1582.5|1583.4|1582.2|68
1644387900000|2022-02-09 06:25:00|1583.4|1582.2|1582|1580.8|1583.4|1582.2|1581.6|1580.4|60
1644388200000|2022-02-09 06:30:00|1581.8|1580.6|1583.1|1581.9|1583.4|1582.2|1581.5|1580.3|114
1644388500000|2022-02-09 06:35:00|1583.2|1582|1582.6|1581.4|1583.4|1582.2|1582.1|1580.9|77
1644388800000|2022-02-09 06:40:00|1582.5|1581.3|1581.6|1580.4|1582.5|1581.3|1581.4|1580.2|38
1644389100000|2022-02-09 06:45:00|1581.5|1580.3|1580.9|1579.7|1581.6|1580.4|1580.1|1578.9|93
1644389400000|2022-02-09 06:50:00|1580.8|1579.6|1582.2|1581|1582.3|1581.1|1580.7|1579.5|56
1644389700000|2022-02-09 06:55:00|1582.3|1581.1|1582.9|1581.7|1583.4|1582.2|1582.3|1581.1|99
1644390000000|2022-02-09 07:00:00|1582.7|1581.5|1583.1|1581.9|1583.5|1582.3|1582.7|1581.5|85
1644390300000|2022-02-09 07:05:00|1582.6|1581.4|1582.6|1581.4|1582.9|1581.7|1582.5|1581.3|73
1644390600000|2022-02-09 07:10:00|1582.9|1581.7|1582.4|1581.2|1583.3|1582.1|1582.2|1581|15
1644390900000|2022-02-09 07:15:00|1582.8|1581.6|1581.5|1580.3|1582.8|1581.6|1581.5|1580.3|27
1644391200000|2022-02-09 07:20:00|1581.4|1580.2|1580.8|1579.6|1581.6|1580.4|1580.6|1579.4|59
1644391500000|2022-02-09 07:25:00|1580.6|1579.4|1580|1578.8|1581.1|1579.9|1579.5|1578.3|71
1644391800000|2022-02-09 07:30:00|1579.9|1578.7|1580.8|1579.6|1580.8|1579.6|1579.1|1577.9|114
1644392100000|2022-02-09 07:35:00|1580.6|1579.4|1579.8|1578.6|1580.6|1579.4|1579.8|1578.6|54
1644392400000|2022-02-09 07:40:00|1579.9|1578.7|1579.8|1578.6|1579.9|1578.7|1578.8|1577.6|82
1644392700000|2022-02-09 07:45:00|1579.5|1578.3|1580.6|1579.4|1580.7|1579.5|1579.3|1578.1|60
1644393000000|2022-02-09 07:50:00|1580.8|1579.6|1581.5|1580.3|1581.7|1580.5|1580.5|1579.3|50
1644393300000|2022-02-09 07:55:00|1581.4|1580.2|1582.8|1581.6|1582.9|1581.7|1581.3|1580.1|78
1644393600000|2022-02-09 08:00:00|1582.7|1581.5|1583.8|1582.6|1583.9|1582.7|1582.4|1581.2|120
1644393900000|2022-02-09 08:05:00|1583.6|1582.4|1580.9|1579.7|1583.6|1582.4|1580.8|1579.6|296
1644394200000|2022-02-09 08:10:00|1580.8|1579.6|1580.9|1579.7|1581.4|1580.2|1580.2|1579|1453
1644394500000|2022-02-09 08:15:00|1581|1579.8|1581.4|1580.2|1581.8|1580.6|1580.7|1579.5|29
1644394800000|2022-02-09 08:20:00|1581.6|1580.4|1581.8|1580.6|1581.8|1580.6|1581.2|1580|38
1644395100000|2022-02-09 08:25:00|1581.6|1580.4|1582.9|1581.7|1582.9|1581.7|1581.6|1580.4|79
1644395400000|2022-02-09 08:30:00|1583|1581.8|1582.9|1581.7|1583.3|1582.1|1582.3|1581.1|57
1644395700000|2022-02-09 08:35:00|1583|1581.8|1582.4|1581.2|1583|1581.8|1582.4|1581.2|37
1644396000000|2022-02-09 08:40:00|1582.5|1581.3|1582.7|1581.5|1583|1581.8|1582.4|1581.2|40
1644396300000|2022-02-09 08:45:00|1582.6|1581.4|1583.2|1582|1583.4|1582.2|1582.2|1581|37
1644396600000|2022-02-09 08:50:00|1583.1|1581.9|1583.9|1582.7|1584|1582.8|1583.1|1581.9|66
1644396900000|2022-02-09 08:55:00|1584|1582.8|1584.1|1582.9|1584.5|1583.3|1583.9|1582.7|80
1644397200000|2022-02-09 09:00:00|1584|1582.8|1584.4|1583.2|1585|1583.8|1583.7|1582.5|126
1644397500000|2022-02-09 09:05:00|1584.3|1583.1|1583.9|1582.7|1584.6|1583.4|1583.9|1582.7|41
1644397800000|2022-02-09 09:10:00|1584|1582.8|1584.7|1583.5|1585.4|1584.2|1583.9|1582.7|98
1644398100000|2022-02-09 09:15:00|1584.8|1583.6|1583.7|1582.5|1584.8|1583.6|1583.7|1582.5|19
1644398400000|2022-02-09 09:20:00|1583.6|1582.4|1583.2|1582|1583.6|1582.4|1582.7|1581.5|83
1644398700000|2022-02-09 09:25:00|1583.3|1582.1|1583.6|1582.4|1583.8|1582.6|1583.1|1581.9|24
1644399000000|2022-02-09 09:30:00|1583.7|1582.5|1583|1581.8|1584.1|1582.9|1582.8|1581.6|26
1644399300000|2022-02-09 09:35:00|1583.1|1581.9|1584.3|1583.1|1584.5|1583.3|1582.9|1581.7|366
1644399600000|2022-02-09 09:40:00|1584.4|1583.2|1583.2|1582|1584.6|1583.4|1582.8|1581.6|59
1644399900000|2022-02-09 09:45:00|1583.3|1582.1|1584.8|1583.6|1585.4|1584.2|1582.3|1581.1|217
1644400200000|2022-02-09 09:50:00|1585.5|1584.3|1584.9|1583.7|1585.6|1584.4|1584.8|1583.6|48
1644400500000|2022-02-09 09:55:00|1585|1583.8|1585.5|1584.3|1585.6|1584.4|1585|1583.8|83
1644400800000|2022-02-09 10:00:00|1585.4|1584.2|1584.7|1583.5|1585.5|1584.3|1584.2|1583|121
1644401100000|2022-02-09 10:05:00|1584.8|1583.6|1582.3|1581.1|1584.8|1583.6|1582.3|1581.1|90
1644401400000|2022-02-09 10:10:00|1581.9|1580.7|1580.4|1579.2|1582|1580.8|1580.4|1579.2|56
1644401700000|2022-02-09 10:15:00|1580.3|1579.1|1581.3|1580.1|1581.5|1580.3|1580.1|1578.9|135
1644402000000|2022-02-09 10:20:00|1581|1579.8|1581.1|1579.9|1581.5|1580.3|1580.8|1579.6|54
1644402300000|2022-02-09 10:25:00|1580.8|1579.6|1579.3|1578.1|1581.2|1580|1579.3|1578.1|71
1644402600000|2022-02-09 10:30:00|1579.5|1578.3|1579.8|1578.6|1580.4|1579.2|1579.3|1578.1|36
1644402900000|2022-02-09 10:35:00|1580|1578.8|1580|1578.8|1580.5|1579.3|1579.8|1578.6|12
1644403200000|2022-02-09 10:40:00|1579.9|1578.7|1580.5|1579.3|1580.8|1579.6|1579.7|1578.5|79
1644403500000|2022-02-09 10:45:00|1580.2|1579|1579.4|1578.2|1580.2|1579|1579.3|1578.1|57
1644403800000|2022-02-09 10:50:00|1579.3|1578.1|1581|1579.8|1581.5|1580.3|1579.3|1578.1|80
1644404100000|2022-02-09 10:55:00|1581.1|1579.9|1581.3|1580.1|1581.5|1580.3|1580.8|1579.6|34
1644404400000|2022-02-09 11:00:00|1581.4|1580.2|1581|1579.8|1581.5|1580.3|1580.9|1579.7|56
1644404700000|2022-02-09 11:05:00|1580.9|1579.7|1580.8|1579.6|1580.9|1579.7|1580.2|1579|90
1644405000000|2022-02-09 11:10:00|1580.7|1579.5|1581.3|1580.1|1581.5|1580.3|1580.7|1579.5|72
1644405300000|2022-02-09 11:15:00|1581.5|1580.3|1581.2|1580|1581.5|1580.3|1581.2|1580|85
1644405600000|2022-02-09 11:20:00|1581.3|1580.1|1581.8|1580.6|1582.9|1581.7|1581.3|1580.1|84
1644405900000|2022-02-09 11:25:00|1582.1|1580.9|1582.4|1581.2|1582.9|1581.7|1582.1|1580.9|58
1644406200000|2022-02-09 11:30:00|1582.5|1581.3|1583.4|1582.2|1583.5|1582.3|1582.5|1581.3|34
1644406500000|2022-02-09 11:35:00|1583.5|1582.3|1583.5|1582.3|1583.7|1582.5|1583|1581.8|140
1644406800000|2022-02-09 11:40:00|1583.4|1582.2|1583.9|1582.7|1584.5|1583.3|1583.4|1582.2|61
1644407100000|2022-02-09 11:45:00|1584|1582.8|1583.3|1582.1|1584.1|1582.9|1583.1|1581.9|36
1644407400000|2022-02-09 11:50:00|1583.1|1581.9|1584.8|1583.6|1584.8|1583.6|1582.8|1581.6|64
1644407700000|2022-02-09 11:55:00|1584.7|1583.5|1584.8|1583.6|1584.9|1583.7|1584.6|1583.4|30
1644408000000|2022-02-09 12:00:00|1584.6|1583.4|1584.8|1583.6|1585.4|1584.2|1584.1|1582.9|492
1644408300000|2022-02-09 12:05:00|1584.6|1583.4|1586.1|1584.9|1586.3|1585.1|1584.2|1583|496
1644408600000|2022-02-09 12:10:00|1586|1584.8|1585.7|1584.5|1586.9|1585.7|1585.7|1584.5|129
1644408900000|2022-02-09 12:15:00|1585.9|1584.7|1586|1584.8|1586.7|1585.5|1585.7|1584.5|209
1644409200000|2022-02-09 12:20:00|1586.1|1584.9|1583.5|1582.3|1586.2|1585|1583.2|1582|339
1644409500000|2022-02-09 12:25:00|1583.7|1582.5|1583.3|1582.1|1583.7|1582.5|1582.7|1581.5|106
1644409800000|2022-02-09 12:30:00|1583.4|1582.2|1583.2|1582|1583.6|1582.4|1582.6|1581.4|119
1644410100000|2022-02-09 12:35:00|1583|1581.8|1582.2|1581|1583.3|1582.1|1581.7|1580.5|1071
1644410400000|2022-02-09 12:40:00|1582.3|1581.1|1582.4|1581.2|1582.7|1581.5|1581.8|1580.6|76
1644410700000|2022-02-09 12:45:00|1582.5|1581.3|1583.3|1582.1|1583.4|1582.2|1581.9|1580.7|402
1644411000000|2022-02-09 12:50:00|1583.2|1582|1583|1581.8|1583.5|1582.3|1582.3|1581.1|340
1644411300000|2022-02-09 12:55:00|1582.9|1581.7|1583.1|1581.9|1583.3|1582.1|1582.1|1580.9|199
1644411600000|2022-02-09 13:00:00|1583|1581.8|1582.5|1581.3|1584.6|1583.4|1582.1|1580.9|269
1644411900000|2022-02-09 13:05:00|1582.2|1581|1582.1|1580.9|1582.6|1581.4|1581.7|1580.5|318
1644412200000|2022-02-09 13:10:00|1582.2|1581|1581|1579.8|1582.2|1581|1580.9|1579.7|279
1644412500000|2022-02-09 13:15:00|1580.9|1579.7|1580.8|1579.6|1581.2|1580|1580.6|1579.4|376
1644412800000|2022-02-09 13:20:00|1581|1579.8|1579.7|1578.5|1581.8|1580.6|1579.7|1578.5|376
1644413100000|2022-02-09 13:25:00|1580|1578.8|1577.8|1576.6|1580|1578.8|1577.8|1576.6|489
1644413400000|2022-02-09 13:30:00|1577.9|1576.7|1578.2|1577|1579|1577.8|1576.2|1575|472
1644413700000|2022-02-09 13:35:00|1578.1|1576.9|1579.2|1578|1580.5|1579.3|1577.7|1576.5|549
1644414000000|2022-02-09 13:40:00|1579.1|1577.9|1578.2|1577|1579.5|1578.3|1578|1576.8|184
1644417000000|2022-02-09 14:30:00|1579|1577.8|1583.2|1582|1584.9|1583.7|1578.9|1577.7|2868
1644417300000|2022-02-09 14:35:00|1583.3|1582.1|1583|1581.8|1585.3|1584.1|1582.6|1581.4|852
1644417600000|2022-02-09 14:40:00|1582.8|1581.6|1584.1|1582.9|1585.7|1584.5|1581.8|1580.6|871
1644417900000|2022-02-09 14:45:00|1584.4|1583.2|1584.9|1583.7|1585.8|1584.6|1584.2|1583|716
1644418200000|2022-02-09 14:50:00|1585.1|1583.9|1584.6|1583.4|1586.4|1585.2|1584.6|1583.4|1035
1644418500000|2022-02-09 14:55:00|1584.7|1583.5|1585.2|1584|1586.4|1585.2|1583.4|1582.2|1139
1644418800000|2022-02-09 15:00:00|1585.3|1584.1|1584.5|1583.3|1585.6|1584.4|1583.9|1582.7|890
1644419100000|2022-02-09 15:05:00|1584.6|1583.4|1583.3|1582.1|1585.2|1584|1582.9|1581.7|876
1644419400000|2022-02-09 15:10:00|1583.4|1582.2|1583.9|1582.7|1584.9|1583.7|1582.7|1581.5|966
1644419700000|2022-02-09 15:15:00|1583.8|1582.6|1584.4|1583.2|1585.6|1584.4|1583.6|1582.4|411
1644420000000|2022-02-09 15:20:00|1584.5|1583.3|1585.1|1583.9|1585.6|1584.4|1584.5|1583.3|374
1644420300000|2022-02-09 15:25:00|1585.2|1584|1587.1|1585.9|1587.4|1586.2|1585.2|1584|665
1644420600000|2022-02-09 15:30:00|1587.3|1586.1|1592.5|1591.3|1592.7|1591.5|1587.3|1586.1|2314
1644420900000|2022-02-09 15:35:00|1592.7|1591.5|1591.9|1590.7|1593.8|1592.6|1590.1|1588.9|1200
1644421200000|2022-02-09 15:40:00|1592|1590.8|1590.5|1589.3|1592.8|1591.6|1590.2|1589|1342
1644421500000|2022-02-09 15:45:00|1590.7|1589.5|1589.4|1588.2|1591|1589.8|1589|1587.8|1873
1644421800000|2022-02-09 15:50:00|1589.5|1588.3|1588.5|1587.3|1591.4|1590.2|1587.5|1586.3|4698
1644422100000|2022-02-09 15:55:00|1588.4|1587.2|1586.4|1585.2|1591.1|1589.9|1586.4|1585.2|1093
1644422400000|2022-02-09 16:00:00|1586.5|1585.3|1587|1585.8|1588.7|1587.5|1585.9|1584.7|1235
1644422700000|2022-02-09 16:05:00|1587.3|1586.1|1586.9|1585.7|1588.3|1587.1|1586.5|1585.3|538
1644423000000|2022-02-09 16:10:00|1587.3|1586.1|1587.6|1586.4|1588.2|1587|1585.8|1584.6|892
1644423300000|2022-02-09 16:15:00|1587.7|1586.5|1585.8|1584.6|1588.2|1587|1585.5|1584.3|863
1644423600000|2022-02-09 16:20:00|1586|1584.8|1586.8|1585.6|1587.1|1585.9|1584.8|1583.6|696
1644423900000|2022-02-09 16:25:00|1587|1585.8|1586.7|1585.5|1587.5|1586.3|1585.7|1584.5|1054
1644424200000|2022-02-09 16:30:00|1586.8|1585.6|1586.2|1585|1587.4|1586.2|1585.3|1584.1|360
1644424500000|2022-02-09 16:35:00|1586.3|1585.1|1586.6|1585.4|1586.7|1585.5|1585.1|1583.9|450
1644424800000|2022-02-09 16:40:00|1586.5|1585.3|1588.2|1587|1588.2|1587|1586.1|1584.9|1698
1644425100000|2022-02-09 16:45:00|1588.4|1587.2|1588|1586.8|1589|1587.8|1587.4|1586.2|383
1644425400000|2022-02-09 16:50:00|1588.1|1586.9|1588.8|1587.6|1591.5|1590.3|1588|1586.8|1035
1644425700000|2022-02-09 16:55:00|1588.6|1587.4|1590.7|1589.5|1592.4|1591.2|1588.3|1587.1|976
1644426000000|2022-02-09 17:00:00|1591.3|1590.1|1582.3|1581.1|1595.2|1593.6|1579.3|1578.1|4206
1644426300000|2022-02-09 17:05:00|1582.4|1581.2|1588.2|1587|1593.1|1591.9|1582.4|1581.2|2774
1644426600000|2022-02-09 17:10:00|1588.3|1587.1|1581.6|1580.4|1588.4|1587.2|1581.1|1579.9|1519
1644426900000|2022-02-09 17:15:00|1581.7|1580.5|1581.9|1580.7|1583.5|1582.3|1578.4|1577.2|1377
1644427200000|2022-02-09 17:20:00|1582.1|1580.9|1589.2|1588|1590.2|1589|1582|1580.8|1403
1644427500000|2022-02-09 17:25:00|1589.7|1588.5|1589.7|1588.5|1590.5|1589.3|1586.7|1585.5|1231
1644427800000|2022-02-09 17:30:00|1589.8|1588.6|1589|1587.8|1592.3|1591.1|1588.5|1587.3|1293
1644428100000|2022-02-09 17:35:00|1588.6|1587.4|1588.3|1587.1|1588.7|1587.5|1586.7|1585.5|891
1644428400000|2022-02-09 17:40:00|1588.4|1587.2|1589.6|1588.4|1589.6|1588.4|1587.2|1586|419
1644428700000|2022-02-09 17:45:00|1590|1588.8|1590.9|1589.7|1591.8|1590.6|1589.7|1588.5|726
1644429000000|2022-02-09 17:50:00|1591|1589.8|1592.2|1591|1594.1|1592.9|1590.8|1589.6|669
1644429300000|2022-02-09 17:55:00|1592.1|1590.9|1593.6|1592.4|1594.2|1593|1590.2|1589|618
1644429600000|2022-02-09 18:00:00|1593.7|1592.5|1589|1587.8|1594|1592.8|1588.6|1587.4|892
1644429900000|2022-02-09 18:05:00|1588.9|1587.7|1590.2|1589|1591.3|1590.1|1588.6|1587.4|601
1644430200000|2022-02-09 18:10:00|1590.5|1589.3|1592.7|1591.5|1593.7|1592.5|1590.2|1589|1781
1644430500000|2022-02-09 18:15:00|1592.6|1591.4|1590.9|1589.7|1592.7|1591.5|1589.8|1588.6|1286
1644430800000|2022-02-09 18:20:00|1590.8|1589.6|1591.7|1590.5|1591.7|1590.5|1590.4|1589.2|309
1644431100000|2022-02-09 18:25:00|1591.6|1590.4|1592.3|1591.1|1592.4|1591.2|1590.9|1589.7|614
1644431400000|2022-02-09 18:30:00|1592.4|1591.2|1594.9|1593.7|1595|1593.8|1591.8|1590.6|1975
1644431700000|2022-02-09 18:35:00|1595.1|1593.9|1596.8|1595.6|1598|1596.8|1594.9|1593.7|2733
1644432000000|2022-02-09 18:40:00|1597|1595.8|1597.1|1595.9|1597.9|1596.7|1595.9|1594.7|1796
1644432300000|2022-02-09 18:45:00|1597.3|1596.1|1598.3|1597.1|1598.6|1597.4|1595.8|1594.6|1366
1644432600000|2022-02-09 18:50:00|1598.4|1597.2|1599|1597.8|1599.4|1598.2|1597.1|1595.9|1306
1644432900000|2022-02-09 18:55:00|1599.1|1597.9|1596.8|1595.6|1599.4|1598.2|1596.3|1595.1|1222
1644433200000|2022-02-09 19:00:00|1596.7|1595.5|1597.7|1596.5|1598.9|1597.7|1596.4|1595.2|1502
1644433500000|2022-02-09 19:05:00|1597.8|1596.6|1594.8|1593.6|1598.7|1597.5|1593.3|1592.1|3629
1644433800000|2022-02-09 19:10:00|1594.7|1593.5|1595.6|1594.4|1596.6|1595.4|1593|1591.8|4357
1644434100000|2022-02-09 19:15:00|1595.5|1594.3|1594.5|1593.3|1595.9|1594.7|1594|1592.8|2358
1644454800000|2022-02-10 01:00:00|1593.5|1592.3|1594.5|1593.3|1595.1|1593.9|1591.3|1590.1|1155
1644455100000|2022-02-10 01:05:00|1594.4|1593.2|1596.9|1595.7|1597.2|1596|1593.6|1592.4|800
1644455400000|2022-02-10 01:10:00|1597|1595.8|1599.3|1598.1|1599.5|1598.3|1596.9|1595.7|471
1644455700000|2022-02-10 01:15:00|1599|1597.8|1598.8|1597.6|1599.5|1598.3|1597.8|1596.6|370
1644456000000|2022-02-10 01:20:00|1599|1597.8|1599.9|1598.7|1600.2|1599|1598.8|1597.6|198
1644456300000|2022-02-10 01:25:00|1599.7|1598.5|1598.4|1597.2|1599.8|1598.6|1598|1596.8|198
1644456600000|2022-02-10 01:30:00|1598.5|1597.3|1598.6|1597.4|1598.7|1597.5|1597.7|1596.5|110
1644456900000|2022-02-10 01:35:00|1598.7|1597.5|1599.6|1598.4|1599.8|1598.6|1598|1596.8|75
1644457200000|2022-02-10 01:40:00|1599.8|1598.6|1600.5|1599.3|1600.5|1599.3|1599.3|1598.1|166
1644457500000|2022-02-10 01:45:00|1600.4|1599.2|1602.9|1601.7|1603|1601.8|1600.4|1599.2|374
1644457800000|2022-02-10 01:50:00|1602.8|1601.6|1603.7|1602.5|1604.6|1603.4|1602.6|1601.4|355
1644458100000|2022-02-10 01:55:00|1603.8|1602.6|1605.1|1603.9|1605.1|1603.9|1603.8|1602.6|107
1644458400000|2022-02-10 02:00:00|1605|1603.8|1605.2|1604|1605.2|1604|1603.7|1602.5|106
1644458700000|2022-02-10 02:05:00|1604.9|1603.7|1603.2|1602|1605.1|1603.9|1603.2|1602|234
1644459000000|2022-02-10 02:10:00|1603.3|1602.1|1603.9|1602.7|1604.2|1603|1603.2|1602|177
1644459300000|2022-02-10 02:15:00|1603.3|1602.1|1603.9|1602.7|1604.1|1602.9|1603.2|1602|82
1644459600000|2022-02-10 02:20:00|1603.6|1602.4|1603.1|1601.9|1603.7|1602.5|1603.1|1601.9|41
1644459900000|2022-02-10 02:25:00|1602.9|1601.7|1603.8|1602.6|1604|1602.8|1602.9|1601.7|87
1644460200000|2022-02-10 02:30:00|1603.9|1602.7|1606.5|1605.3|1606.5|1605.3|1603.4|1602.2|176
1644460500000|2022-02-10 02:35:00|1606.4|1605.2|1607|1605.8|1607.2|1606|1605.9|1604.7|256
1644460800000|2022-02-10 02:40:00|1606.9|1605.7|1607.1|1605.9|1607.6|1606.4|1606.9|1605.7|90
1644461100000|2022-02-10 02:45:00|1607.2|1606|1607|1605.8|1607.4|1606.2|1606.4|1605.2|144
1644461400000|2022-02-10 02:50:00|1607.1|1605.9|1608|1606.8|1608.2|1607|1606.9|1605.7|97
1644461700000|2022-02-10 02:55:00|1608.1|1606.9|1607.8|1606.6|1608.1|1606.9|1607.2|1606|52
1644462000000|2022-02-10 03:00:00|1607.9|1606.7|1608.6|1607.4|1608.6|1607.4|1607.6|1606.4|104
1644462300000|2022-02-10 03:05:00|1608.4|1607.2|1608.1|1606.9|1608.5|1607.3|1607.9|1606.7|55
1644462600000|2022-02-10 03:10:00|1608.2|1607|1608.1|1606.9|1608.5|1607.3|1607.6|1606.4|92
1644462900000|2022-02-10 03:15:00|1608|1606.8|1607.1|1605.9|1608.4|1607.2|1607|1605.8|91
1644463200000|2022-02-10 03:20:00|1607.2|1606|1607.3|1606.1|1608.1|1606.9|1607.1|1605.9|147
1644463500000|2022-02-10 03:25:00|1607.4|1606.2|1607.8|1606.6|1607.9|1606.7|1607.1|1605.9|24
1644463800000|2022-02-10 03:30:00|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1606.7|1605.5|50
1644464100000|2022-02-10 03:35:00|1607.5|1606.3|1608.2|1607|1608.2|1607|1607.5|1606.3|125
1644464400000|2022-02-10 03:40:00|1608.4|1607.2|1608.4|1607.2|1608.5|1607.3|1607.5|1606.3|46
1644464700000|2022-02-10 03:45:00|1608.2|1607|1607.9|1606.7|1608.4|1607.2|1607.9|1606.7|23
1644465000000|2022-02-10 03:50:00|1607.8|1606.6|1607.6|1606.4|1608.1|1606.9|1607.6|1606.4|37
1644465300000|2022-02-10 03:55:00|1607.5|1606.3|1607.9|1606.7|1608.1|1606.9|1607.5|1606.3|24
1644465600000|2022-02-10 04:00:00|1607.7|1606.5|1607.4|1606.2|1607.7|1606.5|1607.3|1606.1|24
1644465900000|2022-02-10 04:05:00|1607.3|1606.1|1606.7|1605.5|1607.4|1606.2|1606.4|1605.2|57
1644466200000|2022-02-10 04:10:00|1606.8|1605.6|1607.6|1606.4|1607.6|1606.4|1606.8|1605.6|41
1644466500000|2022-02-10 04:15:00|1607.7|1606.5|1607.9|1606.7|1608|1606.8|1607.6|1606.4|21
1644466800000|2022-02-10 04:20:00|1607.8|1606.6|1607.9|1606.7|1608|1606.8|1607.7|1606.5|8
1644467100000|2022-02-10 04:25:00|1608|1606.8|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|7
1644467400000|2022-02-10 04:30:00|1608|1606.8|1608.2|1607|1608.4|1607.2|1608|1606.8|154
1644467700000|2022-02-10 04:35:00|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1607.8|1606.6|45
1644468000000|2022-02-10 04:40:00|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1607.9|1606.7|13
1644468300000|2022-02-10 04:45:00|1608.1|1606.9|1608|1606.8|1608.2|1607|1607.9|1606.7|15
1644468600000|2022-02-10 04:50:00|1607.9|1606.7|1607.7|1606.5|1608|1606.8|1607.5|1606.3|36
1644468900000|2022-02-10 04:55:00|1607.6|1606.4|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|19
1644469200000|2022-02-10 05:00:00|1607.8|1606.6|1608.1|1606.9|1608.3|1607.1|1607.5|1606.3|37
1644469500000|2022-02-10 05:05:00|1608|1606.8|1608.2|1607|1608.4|1607.2|1607.9|1606.7|18
1644469800000|2022-02-10 05:10:00|1608.1|1606.9|1608.4|1607.2|1608.4|1607.2|1608|1606.8|19
1644470100000|2022-02-10 05:15:00|1608.3|1607.1|1608.2|1607|1608.4|1607.2|1608.2|1607|7
1644470400000|2022-02-10 05:20:00|1608.1|1606.9|1608.6|1607.4|1608.6|1607.4|1608.1|1606.9|15
1644470700000|2022-02-10 05:25:00|1608.5|1607.3|1608.6|1607.4|1608.7|1607.5|1608.4|1607.2|33
1644471000000|2022-02-10 05:30:00|1608.7|1607.5|1608.7|1607.5|1608.9|1607.7|1608.1|1606.9|74
1644471300000|2022-02-10 05:35:00|1608.8|1607.6|1610|1608.8|1610.5|1609.3|1608.5|1607.3|104
1644471600000|2022-02-10 05:40:00|1609.9|1608.7|1609.6|1608.4|1609.9|1608.7|1608.8|1607.6|60
1644471900000|2022-02-10 05:45:00|1609.5|1608.3|1609.7|1608.5|1610|1608.8|1609.3|1608.1|53
1644472200000|2022-02-10 05:50:00|1609.6|1608.4|1607.5|1606.3|1609.7|1608.5|1607.5|1606.3|53
1644472500000|2022-02-10 05:55:00|1607.7|1606.5|1606|1604.8|1608.3|1607.1|1605.8|1604.6|318
1644472800000|2022-02-10 06:00:00|1606.2|1605|1607|1605.8|1607.6|1606.4|1606.2|1605|111
1644473100000|2022-02-10 06:05:00|1606.7|1605.5|1606.5|1605.3|1607.2|1606|1606.4|1605.2|110
1644473400000|2022-02-10 06:10:00|1606.6|1605.4|1605|1603.8|1606.6|1605.4|1604.8|1603.6|107
1644473700000|2022-02-10 06:15:00|1605.2|1604|1606|1604.8|1606|1604.8|1604.4|1603.2|70
1644474000000|2022-02-10 06:20:00|1605.9|1604.7|1608|1606.8|1608.5|1607.3|1605.9|1604.7|105
1644474300000|2022-02-10 06:25:00|1607.3|1606.1|1607.2|1606|1607.5|1606.3|1606.5|1605.3|66
1644474600000|2022-02-10 06:30:00|1607.4|1606.2|1608.5|1607.3|1608.5|1607.3|1607.3|1606.1|99
1644474900000|2022-02-10 06:35:00|1608.4|1607.2|1608.8|1607.6|1609|1607.8|1608.4|1607.2|69
1644475200000|2022-02-10 06:40:00|1608.5|1607.3|1607.5|1606.3|1609|1607.8|1607.2|1606|60
1644475500000|2022-02-10 06:45:00|1607.4|1606.2|1608.3|1607.1|1608.6|1607.4|1607.3|1606.1|317
1644475800000|2022-02-10 06:50:00|1608.1|1606.9|1607.5|1606.3|1609|1607.8|1607.4|1606.2|287
1644476100000|2022-02-10 06:55:00|1607.6|1606.4|1607.7|1606.5|1608|1606.8|1607|1605.8|70
1644476400000|2022-02-10 07:00:00|1607.6|1606.4|1606.5|1605.3|1607.8|1606.6|1606.5|1605.3|54
1644476700000|2022-02-10 07:05:00|1606.6|1605.4|1606.2|1605|1606.6|1605.4|1605.7|1604.5|102
1644477000000|2022-02-10 07:10:00|1606.4|1605.2|1604.8|1603.6|1606.4|1605.2|1604.7|1603.5|143
1644477300000|2022-02-10 07:15:00|1605|1603.8|1606|1604.8|1606.2|1605|1605|1603.8|92
1644477600000|2022-02-10 07:20:00|1605.8|1604.6|1605.8|1604.6|1606|1604.8|1605.3|1604.1|13
1644477900000|2022-02-10 07:25:00|1605.9|1604.7|1605.5|1604.3|1606|1604.8|1605.4|1604.2|30
1644478200000|2022-02-10 07:30:00|1605.4|1604.2|1604.5|1603.3|1605.7|1604.5|1604.5|1603.3|131
1644478500000|2022-02-10 07:35:00|1604.6|1603.4|1604.2|1603|1604.7|1603.5|1604|1602.8|59
1644478800000|2022-02-10 07:40:00|1603.5|1602.3|1604.7|1603.5|1604.7|1603.5|1603.4|1602.2|101
1644479100000|2022-02-10 07:45:00|1604.6|1603.4|1605.5|1604.3|1605.7|1604.5|1603.9|1602.7|46
1644479400000|2022-02-10 07:50:00|1605.3|1604.1|1605.3|1604.1|1605.5|1604.3|1605|1603.8|34
1644479700000|2022-02-10 07:55:00|1605.5|1604.3|1605.4|1604.2|1606.2|1605|1605.2|1604|54
1644480000000|2022-02-10 08:00:00|1605.5|1604.3|1604.7|1603.5|1605.8|1604.6|1604.6|1603.4|68
1644480300000|2022-02-10 08:05:00|1604.5|1603.3|1605|1603.8|1605.7|1604.5|1604.3|1603.1|103
1644480600000|2022-02-10 08:10:00|1604.8|1603.6|1606.3|1605.1|1606.4|1605.2|1604.8|1603.6|19
1644480900000|2022-02-10 08:15:00|1606.4|1605.2|1606.4|1605.2|1606.7|1605.5|1606|1604.8|29
1644481200000|2022-02-10 08:20:00|1606.5|1605.3|1606.7|1605.5|1607.6|1606.4|1606.1|1604.9|98
1644481500000|2022-02-10 08:25:00|1606.5|1605.3|1607.9|1606.7|1607.9|1606.7|1606|1604.8|26
1644481800000|2022-02-10 08:30:00|1608.1|1606.9|1607.1|1605.9|1608.3|1607.1|1607.1|1605.9|44
1644482100000|2022-02-10 08:35:00|1607.2|1606|1607.5|1606.3|1608|1606.8|1607.1|1605.9|53
1644482400000|2022-02-10 08:40:00|1607.6|1606.4|1606.5|1605.3|1607.6|1606.4|1606.4|1605.2|20
1644482700000|2022-02-10 08:45:00|1606.6|1605.4|1606.9|1605.7|1607.1|1605.9|1606.3|1605.1|47
1644483000000|2022-02-10 08:50:00|1606.7|1605.5|1605.3|1604.1|1606.7|1605.5|1605|1603.8|109
1644483300000|2022-02-10 08:55:00|1605.4|1604.2|1605.7|1604.5|1606.2|1605|1605.3|1604.1|36
1644483600000|2022-02-10 09:00:00|1605.5|1604.3|1605.8|1604.6|1605.9|1604.7|1605.4|1604.2|14
1644483900000|2022-02-10 09:05:00|1605.7|1604.5|1605.7|1604.5|1605.9|1604.7|1605|1603.8|14
1644484200000|2022-02-10 09:10:00|1605.5|1604.3|1605.7|1604.5|1605.7|1604.5|1605.1|1603.9|24
1644484500000|2022-02-10 09:15:00|1605.8|1604.6|1605.5|1604.3|1605.8|1604.6|1605.1|1603.9|142
1644484800000|2022-02-10 09:20:00|1605.6|1604.4|1604.2|1603|1605.9|1604.7|1604.2|1603|95
1644485100000|2022-02-10 09:25:00|1604.3|1603.1|1604.3|1603.1|1604.5|1603.3|1603.5|1602.3|54
1644485400000|2022-02-10 09:30:00|1604.4|1603.2|1605.2|1604|1605.7|1604.5|1604.4|1603.2|59
1644485700000|2022-02-10 09:35:00|1605.1|1603.9|1604.5|1603.3|1605.4|1604.2|1604.5|1603.3|11
1644486000000|2022-02-10 09:40:00|1604.6|1603.4|1604.2|1603|1604.9|1603.7|1603.6|1602.4|327
1644486300000|2022-02-10 09:45:00|1604.1|1602.9|1603|1601.8|1604.1|1602.9|1602.9|1601.7|428
1644486600000|2022-02-10 09:50:00|1603.1|1601.9|1602.2|1601|1603.3|1602.1|1601.9|1600.7|172
1644486900000|2022-02-10 09:55:00|1602.5|1601.3|1602.5|1601.3|1602.6|1601.4|1601.9|1600.7|33
1644487200000|2022-02-10 10:00:00|1602.6|1601.4|1602.1|1600.9|1603.4|1602.2|1602.1|1600.9|83
1644487500000|2022-02-10 10:05:00|1602.2|1601|1603|1601.8|1603.4|1602.2|1601.9|1600.7|178
1644487800000|2022-02-10 10:10:00|1602.9|1601.7|1605.1|1603.9|1605.3|1604.1|1602.7|1601.5|287
1644488100000|2022-02-10 10:15:00|1604.9|1603.7|1603.6|1602.4|1605.2|1604|1603.3|1602.1|44
1644488400000|2022-02-10 10:20:00|1603.5|1602.3|1602.9|1601.7|1603.6|1602.4|1602.2|1601|54
1644488700000|2022-02-10 10:25:00|1603|1601.8|1602.1|1600.9|1603.6|1602.4|1602.1|1600.9|101
1644489000000|2022-02-10 10:30:00|1602.2|1601|1601.9|1600.7|1602.4|1601.2|1601.8|1600.6|33
1644489300000|2022-02-10 10:35:00|1602|1600.8|1601.4|1600.2|1602|1600.8|1600.4|1599.2|102
1644489600000|2022-02-10 10:40:00|1601.3|1600.1|1600.4|1599.2|1601.4|1600.2|1600.4|1599.2|65
1644489900000|2022-02-10 10:45:00|1600.7|1599.5|1602.2|1601|1602.4|1601.2|1600.5|1599.3|36
1644490200000|2022-02-10 10:50:00|1602.1|1600.9|1603.2|1602|1603.6|1602.4|1601.8|1600.6|116
1644490500000|2022-02-10 10:55:00|1603.3|1602.1|1603.2|1602|1603.7|1602.5|1602.6|1601.4|94
1644490800000|2022-02-10 11:00:00|1603.3|1602.1|1604|1602.8|1604.4|1603.2|1603|1601.8|51
1644491100000|2022-02-10 11:05:00|1604.1|1602.9|1603|1601.8|1604.7|1603.5|1603|1601.8|207
1644491400000|2022-02-10 11:10:00|1603.2|1602|1603.5|1602.3|1603.8|1602.6|1602.9|1601.7|247
1644491700000|2022-02-10 11:15:00|1603.4|1602.2|1604|1602.8|1604.7|1603.5|1603.2|1602|118
1644492000000|2022-02-10 11:20:00|1603.9|1602.7|1604.5|1603.3|1604.7|1603.5|1603|1601.8|165
1644492300000|2022-02-10 11:25:00|1604.3|1603.1|1603|1601.8|1604.5|1603.3|1602.9|1601.7|65
1644492600000|2022-02-10 11:30:00|1602.9|1601.7|1603.3|1602.1|1603.7|1602.5|1602.9|1601.7|65
1644492900000|2022-02-10 11:35:00|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.2|1602|23
1644493200000|2022-02-10 11:40:00|1603.2|1602|1603.1|1601.9|1603.7|1602.5|1602.7|1601.5|66
1644493500000|2022-02-10 11:45:00|1602.7|1601.5|1603|1601.8|1603.2|1602|1602.5|1601.3|169
1644493800000|2022-02-10 11:50:00|1603.5|1602.3|1602|1600.8|1603.5|1602.3|1601.8|1600.6|290
1644494100000|2022-02-10 11:55:00|1601.9|1600.7|1603.5|1602.3|1603.7|1602.5|1601.9|1600.7|160
1644494400000|2022-02-10 12:00:00|1603.7|1602.5|1609.6|1608.4|1610.1|1608.9|1603.5|1602.3|1100
1644494700000|2022-02-10 12:05:00|1609.7|1608.5|1616.4|1615.2|1616.4|1615.2|1609.1|1607.9|1140
1644495000000|2022-02-10 12:10:00|1616.5|1615.3|1617.8|1616.6|1618.6|1617.4|1615.5|1614.3|662
1644495300000|2022-02-10 12:15:00|1617.7|1616.5|1620.5|1619.3|1621.3|1620.1|1616.4|1615.2|1125
1644495600000|2022-02-10 12:20:00|1620.7|1619.5|1623.1|1621.9|1624.9|1623.7|1620.1|1618.9|925
1644495900000|2022-02-10 12:25:00|1623.4|1622.2|1622.5|1621.3|1623.5|1622.3|1620.9|1619.7|449
1644496200000|2022-02-10 12:30:00|1622.4|1621.2|1622.1|1620.9|1623.4|1622.2|1621.2|1620|335
1644496500000|2022-02-10 12:35:00|1621.9|1620.7|1627|1625.8|1627.3|1626.1|1621.8|1620.6|740
1644496800000|2022-02-10 12:40:00|1627.1|1625.9|1623.3|1622.1|1627.4|1626.2|1622|1620.8|495
1644497100000|2022-02-10 12:45:00|1623.1|1621.9|1622.7|1621.5|1623.8|1622.6|1622.3|1621.1|285
1644497400000|2022-02-10 12:50:00|1622.6|1621.4|1626|1624.8|1626|1624.8|1622.3|1621.1|241
1644497700000|2022-02-10 12:55:00|1626.4|1625.2|1626.4|1625.2|1627.2|1626|1626|1624.8|718
1644498000000|2022-02-10 13:00:00|1626.5|1625.3|1627.7|1626.5|1629.9|1628.7|1626.1|1624.9|733
1644498300000|2022-02-10 13:05:00|1627.6|1626.4|1625.5|1624.3|1628.7|1627.5|1625.1|1623.9|600
1644498600000|2022-02-10 13:10:00|1625.3|1624.1|1623|1621.8|1625.3|1624.1|1622.3|1621.1|559
1644498900000|2022-02-10 13:15:00|1623.1|1621.9|1623.3|1622.1|1623.6|1622.4|1622.2|1621|381
1644499200000|2022-02-10 13:20:00|1623.2|1622|1624.6|1623.4|1625.6|1624.4|1622.9|1621.7|1182
1644499500000|2022-02-10 13:25:00|1624.8|1623.6|1621.4|1620.2|1624.9|1623.7|1621.3|1620.1|922
1644499800000|2022-02-10 13:30:00|1622.3|1621.1|1621.1|1619.9|1622.3|1621.1|1619.6|1618.4|1059
1644500100000|2022-02-10 13:35:00|1621.2|1620|1625.2|1624|1625.2|1624|1619.5|1618.3|876
1644500400000|2022-02-10 13:40:00|1625.1|1623.9|1626.7|1625.5|1627.1|1625.9|1624.3|1623.1|1421
1644503400000|2022-02-10 14:30:00|1626.3|1625.1|1624.6|1623.4|1626.3|1625.1|1618.4|1617.2|5929
1644503700000|2022-02-10 14:35:00|1624.8|1623.6|1627.2|1626|1628.2|1627|1622.1|1620.9|2012
1644504000000|2022-02-10 14:40:00|1627.3|1626.1|1629.7|1628.5|1630.9|1629.7|1626.5|1625.3|3361
1644504300000|2022-02-10 14:45:00|1629.8|1628.6|1633.6|1632.4|1633.6|1632.4|1629.5|1628.3|2257
1644504600000|2022-02-10 14:50:00|1633.8|1632.6|1632.7|1631.5|1634.6|1633.4|1632.4|1631.2|1548
1644504900000|2022-02-10 14:55:00|1632.6|1631.4|1631.5|1630.3|1632.9|1631.7|1629.2|1628|1164
1644505200000|2022-02-10 15:00:00|1631.4|1630.2|1626.1|1624.9|1632.4|1631.2|1625.8|1624.6|1543
1644505500000|2022-02-10 15:05:00|1626.3|1625.1|1625.9|1624.7|1629.9|1628.7|1625.6|1624.4|1612
1644505800000|2022-02-10 15:10:00|1625.8|1624.6|1629.1|1627.9|1630.2|1629|1625.3|1624.1|1882
1644506100000|2022-02-10 15:15:00|1629|1627.8|1628.9|1627.7|1629.8|1628.6|1627|1625.8|1089
1644506400000|2022-02-10 15:20:00|1629.1|1627.9|1630.1|1628.9|1631.5|1630.3|1627.7|1626.5|3414
1644506700000|2022-02-10 15:25:00|1630.3|1629.1|1631.5|1630.3|1633.8|1632.6|1630.1|1628.9|1876
1644507000000|2022-02-10 15:30:00|1631.6|1630.4|1630.6|1629.4|1634.6|1633.4|1630.4|1629.2|1313
1644507300000|2022-02-10 15:35:00|1630.7|1629.5|1631.2|1630|1632.9|1631.7|1630.2|1629|1458
1644507600000|2022-02-10 15:40:00|1631.3|1630.1|1625.1|1623.9|1631.3|1630.1|1624.9|1623.7|1835
1644507900000|2022-02-10 15:45:00|1625.4|1624.2|1624.8|1623.6|1627.4|1626.2|1623.8|1622.6|1019
1644508200000|2022-02-10 15:50:00|1624.7|1623.5|1617.7|1616.5|1625.9|1624.7|1617.1|1615.9|2109
1644508500000|2022-02-10 15:55:00|1617.8|1616.6|1617.7|1616.5|1618.7|1617.5|1613.4|1612.2|1743
1644508800000|2022-02-10 16:00:00|1617.6|1616.4|1615.5|1614.3|1618|1616.8|1613.1|1611.9|1411
1644509100000|2022-02-10 16:05:00|1615.6|1614.4|1616.2|1615|1617.2|1616|1614.1|1612.9|1111
1644509400000|2022-02-10 16:10:00|1616.3|1615.1|1612.3|1611.1|1616.5|1615.3|1611.6|1610.4|1877
1644509700000|2022-02-10 16:15:00|1612.2|1611|1613.1|1611.9|1615.4|1614.2|1610.8|1609.6|1180
1644510000000|2022-02-10 16:20:00|1612.8|1611.6|1615.9|1614.7|1616.2|1615|1611.8|1610.6|877
1644510300000|2022-02-10 16:25:00|1616.1|1614.9|1614.9|1613.7|1616.5|1615.3|1614.6|1613.4|812
1644510600000|2022-02-10 16:30:00|1614.8|1613.6|1612.1|1610.9|1615.1|1613.9|1611.6|1610.4|943
1644510900000|2022-02-10 16:35:00|1612.4|1611.2|1611.9|1610.7|1612.6|1611.4|1610.6|1609.4|670
1644511200000|2022-02-10 16:40:00|1611.6|1610.4|1612.3|1611.1|1612.6|1611.4|1608.6|1607.4|2018
1644511500000|2022-02-10 16:45:00|1612.6|1611.4|1610|1608.8|1612.7|1611.5|1609.7|1608.5|1265
1644511800000|2022-02-10 16:50:00|1609.9|1608.7|1606.6|1605.4|1610|1608.8|1604.8|1603.6|1851
1644512100000|2022-02-10 16:55:00|1606.5|1605.3|1600.4|1599.2|1606.7|1605.5|1599.9|1598.7|1884
1644512400000|2022-02-10 17:00:00|1600.1|1598.9|1603.9|1602.7|1604.7|1603.5|1598.2|1597|2226
1644512700000|2022-02-10 17:05:00|1603.7|1602.5|1594.3|1593.1|1604.2|1603|1594.1|1592.9|2320
1644513000000|2022-02-10 17:10:00|1594.1|1592.9|1595.8|1594.6|1596.9|1595.7|1593.1|1591.9|2112
1644513300000|2022-02-10 17:15:00|1596.1|1594.9|1597.5|1596.3|1598|1596.8|1593.3|1592.1|2166
1644513600000|2022-02-10 17:20:00|1597.7|1596.5|1594.9|1593.7|1597.7|1596.5|1594.6|1593.4|1103
1644513900000|2022-02-10 17:25:00|1594.7|1593.5|1589.5|1588.3|1594.7|1593.5|1587.2|1586|3300
1644514200000|2022-02-10 17:30:00|1589.9|1588.7|1590.2|1589|1591.6|1590.4|1588.6|1587.4|1552
1644514500000|2022-02-10 17:35:00|1590.3|1589.1|1592.6|1591.4|1593.6|1592.4|1590.3|1589.1|1052
1644514800000|2022-02-10 17:40:00|1592.5|1591.3|1595.3|1594.1|1596.5|1595.3|1592.2|1591|895
1644515100000|2022-02-10 17:45:00|1595.5|1594.3|1593.7|1592.5|1595.5|1594.3|1593.3|1592.1|833
1644515400000|2022-02-10 17:50:00|1593.6|1592.4|1595.8|1594.6|1596.3|1595.1|1593|1591.8|730
1644515700000|2022-02-10 17:55:00|1595.5|1594.3|1598.1|1596.9|1598.1|1596.9|1595.1|1593.9|1197
1644516000000|2022-02-10 18:00:00|1597.8|1596.6|1595.2|1594|1597.8|1596.6|1594.2|1593|1755
1644516300000|2022-02-10 18:05:00|1595.4|1594.2|1589.5|1588.3|1596.2|1595|1589.3|1588.1|1611
1644516600000|2022-02-10 18:10:00|1589.4|1588.2|1591.4|1590.2|1593.2|1592|1589.3|1588.1|979
1644516900000|2022-02-10 18:15:00|1591.2|1590|1585.8|1584.6|1592.7|1591.5|1585.6|1584.4|1584
1644517200000|2022-02-10 18:20:00|1586.1|1584.9|1579.8|1578.6|1587.1|1585.9|1579.7|1578.5|2317
1644517500000|2022-02-10 18:25:00|1579.7|1578.5|1580.8|1579.6|1582.5|1581.3|1577.5|1576.3|4985
1644517800000|2022-02-10 18:30:00|1581|1579.8|1577.8|1576.6|1581.7|1580.5|1577.5|1576.3|868
1644518100000|2022-02-10 18:35:00|1577.9|1576.7|1569.2|1568|1577.9|1576.7|1568.2|1567|2228
1644518400000|2022-02-10 18:40:00|1569.1|1567.9|1574.6|1573.4|1575|1573.8|1568.8|1567.6|1458
1644518700000|2022-02-10 18:45:00|1574.2|1573|1576.2|1575|1576.4|1575.2|1572.9|1571.7|1771
1644519000000|2022-02-10 18:50:00|1576.3|1575.1|1578.6|1577.4|1579.3|1578.1|1574.2|1573|2008
1644519300000|2022-02-10 18:55:00|1578.7|1577.5|1574.9|1573.7|1578.7|1577.5|1574.9|1573.7|1162
1644519600000|2022-02-10 19:00:00|1575|1573.8|1576.1|1574.9|1576.7|1575.5|1572.9|1571.7|1378
1644519900000|2022-02-10 19:05:00|1576.2|1575|1578.9|1577.7|1579.1|1577.9|1574.5|1573.3|2456
1644520200000|2022-02-10 19:10:00|1578.8|1577.6|1577.6|1576.4|1579.9|1578.7|1574.3|1573.1|3639
1644520500000|2022-02-10 19:15:00|1577.5|1576.3|1575.6|1574.4|1579.2|1578|1575.5|1574.3|2814
1644541200000|2022-02-11 01:00:00|1575|1573.8|1581.4|1580.2|1583.8|1582.6|1574.3|1573.1|1237
1644541500000|2022-02-11 01:05:00|1581.6|1580.4|1581.8|1580.6|1587.3|1586.1|1581.3|1580.1|600
1644541800000|2022-02-11 01:10:00|1581.7|1580.5|1578.7|1577.5|1582.4|1581.2|1576|1574.8|507
1644542100000|2022-02-11 01:15:00|1578.6|1577.4|1579.5|1578.3|1581.5|1580.3|1578.4|1577.2|365
1644542400000|2022-02-11 01:20:00|1579.4|1578.2|1576.7|1575.5|1579.4|1578.2|1576|1574.8|274
1644542700000|2022-02-11 01:25:00|1576.5|1575.3|1576.2|1575|1577.9|1576.7|1575.9|1574.7|239
1644543000000|2022-02-11 01:30:00|1576.3|1575.1|1572.8|1571.6|1576.3|1575.1|1571.7|1570.5|498
1644543300000|2022-02-11 01:35:00|1572.6|1571.4|1572.3|1571.1|1572.8|1571.6|1571|1569.8|330
1644543600000|2022-02-11 01:40:00|1572.2|1571|1575.6|1574.4|1576.2|1575|1572.2|1571|211
1644543900000|2022-02-11 01:45:00|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1573|1571.8|240
1644544200000|2022-02-11 01:50:00|1575.7|1574.5|1576.8|1575.6|1576.9|1575.7|1575.3|1574.1|186
1644544500000|2022-02-11 01:55:00|1576.9|1575.7|1577.8|1576.6|1579.6|1578.4|1576.9|1575.7|176
1644544800000|2022-02-11 02:00:00|1577.6|1576.4|1578.4|1577.2|1580.8|1579.6|1577.4|1576.2|266
1644545100000|2022-02-11 02:05:00|1578.3|1577.1|1577.3|1576.1|1578.7|1577.5|1577.2|1576|177
1644545400000|2022-02-11 02:10:00|1577.2|1576|1578.5|1577.3|1578.5|1577.3|1575.7|1574.5|36
1644545700000|2022-02-11 02:15:00|1578.4|1577.2|1576.9|1575.7|1578.4|1577.2|1576.8|1575.6|46
1644546000000|2022-02-11 02:20:00|1576.8|1575.6|1575.7|1574.5|1577.2|1576|1575.7|1574.5|43
1644546300000|2022-02-11 02:25:00|1575.5|1574.3|1575.9|1574.7|1576|1574.8|1575.2|1574|72
1644546600000|2022-02-11 02:30:00|1576.5|1575.3|1578.9|1577.7|1579.5|1578.3|1576|1574.8|139
1644546900000|2022-02-11 02:35:00|1579.1|1577.9|1578|1576.8|1579.3|1578.1|1577|1575.8|89
1644547200000|2022-02-11 02:40:00|1578.1|1576.9|1580.8|1579.6|1581.4|1580.2|1578.1|1576.9|175
1644547500000|2022-02-11 02:45:00|1581.4|1580.2|1582.3|1581.1|1582.3|1581.1|1581.2|1580|237
1644547800000|2022-02-11 02:50:00|1582|1580.8|1583.8|1582.6|1584.1|1582.9|1581.4|1580.2|181
1644548100000|2022-02-11 02:55:00|1583.6|1582.4|1584|1582.8|1586|1584.8|1583.5|1582.3|309
1644548400000|2022-02-11 03:00:00|1583.9|1582.7|1580.9|1579.7|1584|1582.8|1580.9|1579.7|93
1644548700000|2022-02-11 03:05:00|1580.6|1579.4|1581|1579.8|1581.5|1580.3|1580.4|1579.2|61
1644549000000|2022-02-11 03:10:00|1581.2|1580|1581.1|1579.9|1581.3|1580.1|1579.7|1578.5|72
1644549300000|2022-02-11 03:15:00|1581.2|1580|1581.1|1579.9|1582|1580.8|1581.1|1579.9|36
1644549600000|2022-02-11 03:20:00|1581.2|1580|1582.3|1581.1|1582.3|1581.1|1581.1|1579.9|70
1644549900000|2022-02-11 03:25:00|1582.5|1581.3|1583.2|1582|1583.6|1582.4|1582.3|1581.1|70
1644550200000|2022-02-11 03:30:00|1583.3|1582.1|1582|1580.8|1584.5|1583.3|1582|1580.8|71
1644550500000|2022-02-11 03:35:00|1582.1|1580.9|1581.5|1580.3|1582.1|1580.9|1581.1|1579.9|36
1644550800000|2022-02-11 03:40:00|1581.1|1579.9|1580.6|1579.4|1581.4|1580.2|1580.3|1579.1|26
1644551100000|2022-02-11 03:45:00|1580.5|1579.3|1579.9|1578.7|1580.6|1579.4|1579.5|1578.3|43
1644551400000|2022-02-11 03:50:00|1579.7|1578.5|1579.5|1578.3|1579.7|1578.5|1579.2|1578|39
1644551700000|2022-02-11 03:55:00|1579.6|1578.4|1579.5|1578.3|1579.8|1578.6|1578.7|1577.5|50
1644552000000|2022-02-11 04:00:00|1579.6|1578.4|1580|1578.8|1580.2|1579|1579.4|1578.2|31
1644552300000|2022-02-11 04:05:00|1580.1|1578.9|1580.2|1579|1580.2|1579|1579.8|1578.6|10
1644552600000|2022-02-11 04:10:00|1580.1|1578.9|1580|1578.8|1580.2|1579|1579.9|1578.7|30
1644552900000|2022-02-11 04:15:00|1579.9|1578.7|1580|1578.8|1580.2|1579|1579.7|1578.5|17
1644553200000|2022-02-11 04:20:00|1580.1|1578.9|1580|1578.8|1580.3|1579.1|1580|1578.8|16
1644553500000|2022-02-11 04:25:00|1579.9|1578.7|1579.3|1578.1|1579.9|1578.7|1579.3|1578.1|22
1644553800000|2022-02-11 04:30:00|1579.2|1578|1579.6|1578.4|1579.8|1578.6|1579.1|1577.9|10
1644554100000|2022-02-11 04:35:00|1579.7|1578.5|1579.4|1578.2|1579.7|1578.5|1579|1577.8|23
1644554400000|2022-02-11 04:40:00|1579.2|1578|1579|1577.8|1579.4|1578.2|1578.8|1577.6|24
1644554700000|2022-02-11 04:45:00|1579.6|1578.4|1579|1577.8|1579.6|1578.4|1578.9|1577.7|27
1644555000000|2022-02-11 04:50:00|1578.8|1577.6|1579.5|1578.3|1579.5|1578.3|1578.8|1577.6|15
1644555300000|2022-02-11 04:55:00|1579.6|1578.4|1580|1578.8|1581|1579.8|1579.4|1578.2|99
1644555600000|2022-02-11 05:00:00|1579.8|1578.6|1579.2|1578|1580|1578.8|1579.2|1578|14
1644555900000|2022-02-11 05:05:00|1579.5|1578.3|1580.2|1579|1580.5|1579.3|1579.5|1578.3|31
1644556200000|2022-02-11 05:10:00|1580.1|1578.9|1579.5|1578.3|1580.2|1579|1579.2|1578|27
1644556500000|2022-02-11 05:15:00|1579.2|1578|1578.7|1577.5|1579.5|1578.3|1578.7|1577.5|30
1644556800000|2022-02-11 05:20:00|1579|1577.8|1578.7|1577.5|1579|1577.8|1578.1|1576.9|27
1644557100000|2022-02-11 05:25:00|1578.6|1577.4|1578.1|1576.9|1578.8|1577.6|1577.8|1576.6|30
1644557400000|2022-02-11 05:30:00|1578.3|1577.1|1577.8|1576.6|1579.2|1578|1577.5|1576.3|79
1644557700000|2022-02-11 05:35:00|1577.7|1576.5|1578.6|1577.4|1579.7|1578.5|1577.6|1576.4|129
1644558000000|2022-02-11 05:40:00|1578.7|1577.5|1580.5|1579.3|1580.7|1579.5|1578.7|1577.5|150
1644558300000|2022-02-11 05:45:00|1580.6|1579.4|1581|1579.8|1581.5|1580.3|1579.9|1578.7|171
1644558600000|2022-02-11 05:50:00|1581.1|1579.9|1581.4|1580.2|1581.5|1580.3|1581|1579.8|100
1644558900000|2022-02-11 05:55:00|1581.3|1580.1|1578.5|1577.3|1581.4|1580.2|1578.5|1577.3|95
1644559200000|2022-02-11 06:00:00|1578.3|1577.1|1579|1577.8|1579.8|1578.6|1578.2|1577|34
1644559500000|2022-02-11 06:05:00|1578.9|1577.7|1579.4|1578.2|1580.2|1579|1578.9|1577.7|40
1644559800000|2022-02-11 06:10:00|1579.3|1578.1|1580.1|1578.9|1582.1|1580.9|1579.2|1578|146
1644560100000|2022-02-11 06:15:00|1580.2|1579|1580.6|1579.4|1580.7|1579.5|1579|1577.8|112
1644560400000|2022-02-11 06:20:00|1580.3|1579.1|1579.7|1578.5|1581.2|1580|1579.6|1578.4|62
1644560700000|2022-02-11 06:25:00|1579.4|1578.2|1578.6|1577.4|1579.4|1578.2|1577.6|1576.4|31
1644561000000|2022-02-11 06:30:00|1578.5|1577.3|1576.2|1575|1578.6|1577.4|1576.2|1575|58
1644561300000|2022-02-11 06:35:00|1576.1|1574.9|1577.2|1576|1577.7|1576.5|1576.1|1574.9|70
1644561600000|2022-02-11 06:40:00|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1576.2|1575|60
1644561900000|2022-02-11 06:45:00|1577|1575.8|1577.1|1575.9|1577.9|1576.7|1577|1575.8|61
1644562200000|2022-02-11 06:50:00|1577|1575.8|1574.7|1573.5|1577.4|1576.2|1574.6|1573.4|185
1644562500000|2022-02-11 06:55:00|1574.8|1573.6|1573.6|1572.4|1575.2|1574|1573.2|1572|157
1644562800000|2022-02-11 07:00:00|1573.7|1572.5|1574.3|1573.1|1574.9|1573.7|1572.6|1571.4|107
1644563100000|2022-02-11 07:05:00|1574.4|1573.2|1575.7|1574.5|1575.7|1574.5|1574.1|1572.9|29
1644563400000|2022-02-11 07:10:00|1575.9|1574.7|1575.1|1573.9|1576.2|1575|1574.9|1573.7|75
1644563700000|2022-02-11 07:15:00|1575.2|1574|1573.6|1572.4|1576|1574.8|1573.4|1572.2|107
1644564000000|2022-02-11 07:20:00|1573.4|1572.2|1572.2|1571|1573.4|1572.2|1571.4|1570.2|178
1644564300000|2022-02-11 07:25:00|1572.1|1570.9|1573.3|1572.1|1573.6|1572.4|1572.1|1570.9|64
1644564600000|2022-02-11 07:30:00|1573.2|1572|1574.8|1573.6|1574.8|1573.6|1573.2|1572|80
1644564900000|2022-02-11 07:35:00|1574.9|1573.7|1576.6|1575.4|1576.7|1575.5|1574.6|1573.4|60
1644565200000|2022-02-11 07:40:00|1576.7|1575.5|1577.6|1576.4|1578|1576.8|1576.3|1575.1|88
1644565500000|2022-02-11 07:45:00|1577.5|1576.3|1577.1|1575.9|1577.7|1576.5|1575.9|1574.7|47
1644565800000|2022-02-11 07:50:00|1576.9|1575.7|1578.3|1577.1|1578.6|1577.4|1576.7|1575.5|49
1644566100000|2022-02-11 07:55:00|1578.2|1577|1581.3|1580.1|1581.3|1580.1|1577.9|1576.7|172
1644566400000|2022-02-11 08:00:00|1581.4|1580.2|1579.4|1578.2|1581.4|1580.2|1579.1|1577.9|61
1644566700000|2022-02-11 08:05:00|1579.3|1578.1|1581.4|1580.2|1581.4|1580.2|1578.6|1577.4|86
1644567000000|2022-02-11 08:10:00|1581.3|1580.1|1585.7|1584.5|1585.9|1584.7|1581.2|1580|186
1644567300000|2022-02-11 08:15:00|1585.4|1584.2|1584.7|1583.5|1585.4|1584.2|1583.5|1582.3|146
1644567600000|2022-02-11 08:20:00|1584.8|1583.6|1583.9|1582.7|1586.8|1585.6|1583.8|1582.6|157
1644567900000|2022-02-11 08:25:00|1584|1582.8|1584.7|1583.5|1585.4|1584.2|1583.8|1582.6|69
1644568200000|2022-02-11 08:30:00|1584.6|1583.4|1582.7|1581.5|1585|1583.8|1582.5|1581.3|78
1644568500000|2022-02-11 08:35:00|1582.8|1581.6|1580.3|1579.1|1582.9|1581.7|1580.3|1579.1|157
1644568800000|2022-02-11 08:40:00|1580.6|1579.4|1580.9|1579.7|1582.7|1581.5|1580.2|1579|92
1644569100000|2022-02-11 08:45:00|1580.8|1579.6|1581.8|1580.6|1582.8|1581.6|1580.7|1579.5|34
1644569400000|2022-02-11 08:50:00|1582.1|1580.9|1582.6|1581.4|1583.6|1582.4|1582.1|1580.9|24
1644569700000|2022-02-11 08:55:00|1582.8|1581.6|1582.3|1581.1|1583.2|1582|1582.2|1581|83
1644570000000|2022-02-11 09:00:00|1582.8|1581.6|1584.3|1583.1|1585.2|1584|1582.7|1581.5|43
1644570300000|2022-02-11 09:05:00|1584.2|1583|1585.2|1584|1585.3|1584.1|1584.2|1583|62
1644570600000|2022-02-11 09:10:00|1585|1583.8|1585.6|1584.4|1586.2|1585|1584.3|1583.1|1249
1644570900000|2022-02-11 09:15:00|1585.3|1584.1|1584.4|1583.2|1586.1|1584.9|1584.3|1583.1|66
1644571200000|2022-02-11 09:20:00|1584.2|1583|1586.3|1585.1|1586.4|1585.2|1583.9|1582.7|1040
1644571500000|2022-02-11 09:25:00|1586.2|1585|1587.3|1586.1|1587.4|1586.2|1585.6|1584.4|2094
1644571800000|2022-02-11 09:30:00|1587.1|1585.9|1585.1|1583.9|1587.2|1586|1584.8|1583.6|48
1644572100000|2022-02-11 09:35:00|1585.4|1584.2|1585.2|1584|1585.6|1584.4|1585.1|1583.9|11
1644572400000|2022-02-11 09:40:00|1585.3|1584.1|1586.8|1585.6|1587.3|1586.1|1585|1583.8|79
1644572700000|2022-02-11 09:45:00|1586.7|1585.5|1587.6|1586.4|1588.3|1587.1|1586.7|1585.5|96
1644573000000|2022-02-11 09:50:00|1587.5|1586.3|1586.6|1585.4|1587.6|1586.4|1586.4|1585.2|35
1644573300000|2022-02-11 09:55:00|1586.7|1585.5|1586.8|1585.6|1587.2|1586|1586.7|1585.5|157
1644573600000|2022-02-11 10:00:00|1586.7|1585.5|1586.7|1585.5|1587.7|1586.5|1586.7|1585.5|25
1644573900000|2022-02-11 10:05:00|1586.8|1585.6|1587|1585.8|1587|1585.8|1585.9|1584.7|43
1644574200000|2022-02-11 10:10:00|1586.9|1585.7|1586.4|1585.2|1587.1|1585.9|1586.2|1585|13
1644574500000|2022-02-11 10:15:00|1586.5|1585.3|1584.7|1583.5|1586.8|1585.6|1584.1|1582.9|217
1644574800000|2022-02-11 10:20:00|1584.3|1583.1|1586.7|1585.5|1587|1585.8|1584.3|1583.1|43
1644575100000|2022-02-11 10:25:00|1586.6|1585.4|1586|1584.8|1586.7|1585.5|1585.3|1584.1|70
1644575400000|2022-02-11 10:30:00|1585.8|1584.6|1585.9|1584.7|1586.5|1585.3|1585.1|1583.9|19
1644575700000|2022-02-11 10:35:00|1586|1584.8|1587.5|1586.3|1587.7|1586.5|1585.2|1584|92
1644576000000|2022-02-11 10:40:00|1587.6|1586.4|1587.4|1586.2|1588.4|1587.2|1587.2|1586|84
1644576300000|2022-02-11 10:45:00|1587.6|1586.4|1586.2|1585|1587.6|1586.4|1585.8|1584.6|55
1644576600000|2022-02-11 10:50:00|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1585.4|1584.2|75
1644576900000|2022-02-11 10:55:00|1585.4|1584.2|1584.5|1583.3|1585.8|1584.6|1584.1|1582.9|86
1644577200000|2022-02-11 11:00:00|1584.4|1583.2|1585.8|1584.6|1586.1|1584.9|1584.2|1583|34
1644577500000|2022-02-11 11:05:00|1586|1584.8|1586.7|1585.5|1586.7|1585.5|1585.7|1584.5|47
1644577800000|2022-02-11 11:10:00|1586.8|1585.6|1586.8|1585.6|1587|1585.8|1586.2|1585|180
1644578100000|2022-02-11 11:15:00|1587|1585.8|1588.2|1587|1588.7|1587.5|1586.7|1585.5|132
1644578400000|2022-02-11 11:20:00|1588.1|1586.9|1586.3|1585.1|1588.2|1587|1586.3|1585.1|50
1644578700000|2022-02-11 11:25:00|1586.4|1585.2|1588.2|1587|1588.2|1587|1586.2|1585|36
1644579000000|2022-02-11 11:30:00|1588.1|1586.9|1586.8|1585.6|1588.5|1587.3|1586.6|1585.4|76
1644579300000|2022-02-11 11:35:00|1586.9|1585.7|1585.7|1584.5|1587|1585.8|1585.4|1584.2|55
1644579600000|2022-02-11 11:40:00|1586.2|1585|1584.9|1583.7|1586.3|1585.1|1584.7|1583.5|47
1644579900000|2022-02-11 11:45:00|1585.2|1584|1586|1584.8|1586.7|1585.5|1585.2|1584|223
1644580200000|2022-02-11 11:50:00|1585.9|1584.7|1584.6|1583.4|1586|1584.8|1584|1582.8|60
1644580500000|2022-02-11 11:55:00|1584.4|1583.2|1584.6|1583.4|1585|1583.8|1583.4|1582.2|296
1644580800000|2022-02-11 12:00:00|1584.7|1583.5|1584.9|1583.7|1585.1|1583.9|1583.6|1582.4|182
1644581100000|2022-02-11 12:05:00|1584.7|1583.5|1586.1|1584.9|1586.9|1585.7|1584.7|1583.5|158
1644581400000|2022-02-11 12:10:00|1586.3|1585.1|1585.7|1584.5|1586.4|1585.2|1585.2|1584|194
1644581700000|2022-02-11 12:15:00|1585.8|1584.6|1587.7|1586.5|1587.7|1586.5|1585.8|1584.6|109
1644582000000|2022-02-11 12:20:00|1587.6|1586.4|1588.4|1587.2|1588.4|1587.2|1587.1|1585.9|113
1644582300000|2022-02-11 12:25:00|1588.2|1587|1588.7|1587.5|1588.7|1587.5|1588.2|1587|118
1644582600000|2022-02-11 12:30:00|1589.2|1588|1589.6|1588.4|1589.6|1588.4|1588.2|1587|150
1644582900000|2022-02-11 12:35:00|1589.4|1588.2|1588.8|1587.6|1589.4|1588.2|1587.9|1586.7|89
1644583200000|2022-02-11 12:40:00|1588.9|1587.7|1588.2|1587|1589.2|1588|1587.9|1586.7|100
1644583500000|2022-02-11 12:45:00|1588.1|1586.9|1589.2|1588|1589.4|1588.2|1587.9|1586.7|62
1644583800000|2022-02-11 12:50:00|1589.1|1587.9|1589.1|1587.9|1590.8|1589.6|1588.9|1587.7|533
1644584100000|2022-02-11 12:55:00|1589.2|1588|1589.2|1588|1589.7|1588.5|1589|1587.8|92
1644584400000|2022-02-11 13:00:00|1589.5|1588.3|1591.1|1589.9|1591.1|1589.9|1588.5|1587.3|167
1644584700000|2022-02-11 13:05:00|1590.9|1589.7|1592.9|1591.7|1593.4|1592.2|1590.1|1588.9|697
1644585000000|2022-02-11 13:10:00|1592.7|1591.5|1593.4|1592.2|1594.7|1593.5|1592.3|1591.1|538
1644585300000|2022-02-11 13:15:00|1593.5|1592.3|1594.4|1593.2|1594.7|1593.5|1592.3|1591.1|177
1644585600000|2022-02-11 13:20:00|1594.7|1593.5|1593.6|1592.4|1594.9|1593.7|1593.2|1592|312
1644585900000|2022-02-11 13:25:00|1593.7|1592.5|1593.2|1592|1593.7|1592.5|1592.7|1591.5|158
1644586200000|2022-02-11 13:30:00|1592.9|1591.7|1592.1|1590.9|1593.3|1592.1|1591|1589.8|2475
1644586500000|2022-02-11 13:35:00|1592.2|1591|1588.1|1586.9|1592.2|1591|1587.6|1586.4|495
1644586800000|2022-02-11 13:40:00|1588|1586.8|1588.8|1587.6|1589.5|1588.3|1586.2|1585|318
1644589800000|2022-02-11 14:30:00|1588.5|1587.3|1589|1587.8|1594.6|1593.4|1587|1585.8|3800
1644590100000|2022-02-11 14:35:00|1588.8|1587.6|1586.8|1585.6|1589.8|1588.6|1586.6|1585.4|1423
1644590400000|2022-02-11 14:40:00|1586.9|1585.7|1589.8|1588.6|1591.1|1589.9|1586.5|1585.3|2132
1644590700000|2022-02-11 14:45:00|1589.9|1588.7|1590.4|1589.2|1591.4|1590.2|1588.4|1587.2|1984
1644591000000|2022-02-11 14:50:00|1590.2|1589|1587.8|1586.6|1591.4|1590.2|1587.3|1586.1|1678
1644591300000|2022-02-11 14:55:00|1588|1586.8|1588.7|1587.5|1588.7|1587.5|1587|1585.8|689
1644591600000|2022-02-11 15:00:00|1588.6|1587.4|1595.4|1594.2|1595.8|1594.6|1588.6|1587.4|2814
1644591900000|2022-02-11 15:05:00|1595.5|1594.3|1595.8|1594.6|1596.6|1595.4|1594|1592.8|1209
1644592200000|2022-02-11 15:10:00|1595.9|1594.7|1595.2|1594|1596.5|1595.3|1593.1|1591.9|2370
1644592500000|2022-02-11 15:15:00|1595.3|1594.1|1594.1|1592.9|1596|1594.8|1591.7|1590.5|1555
1644592800000|2022-02-11 15:20:00|1594.2|1593|1594.6|1593.4|1595|1593.8|1592.4|1591.2|673
1644593100000|2022-02-11 15:25:00|1594.5|1593.3|1596.7|1595.5|1597|1595.8|1594.3|1593.1|1669
1644593400000|2022-02-11 15:30:00|1596.5|1595.3|1595|1593.8|1597.4|1596.2|1593.6|1592.4|1610
1644593700000|2022-02-11 15:35:00|1595.2|1594|1592.8|1591.6|1595.5|1594.3|1592.6|1591.4|1076
1644594000000|2022-02-11 15:40:00|1592.7|1591.5|1586.2|1585|1592.8|1591.6|1585.8|1584.6|1532
1644594300000|2022-02-11 15:45:00|1586.3|1585.1|1584.4|1583.2|1588|1586.8|1582.8|1581.6|1588
1644594600000|2022-02-11 15:50:00|1584.5|1583.3|1583.1|1581.9|1585.9|1584.7|1582.9|1581.7|1040
1644594900000|2022-02-11 15:55:00|1583.2|1582|1581.6|1580.4|1583.3|1582.1|1580.9|1579.7|945
1644595200000|2022-02-11 16:00:00|1581.5|1580.3|1584.3|1583.1|1584.9|1583.7|1581|1579.8|923
1644595500000|2022-02-11 16:05:00|1584.4|1583.2|1582.2|1581|1585.6|1584.4|1581.7|1580.5|816
1644595800000|2022-02-11 16:10:00|1582.4|1581.2|1583.2|1582|1584.1|1582.9|1582.1|1580.9|891
1644596100000|2022-02-11 16:15:00|1583.5|1582.3|1584.1|1582.9|1584.6|1583.4|1582.5|1581.3|508
1644596400000|2022-02-11 16:20:00|1584.2|1583|1585.3|1584.1|1585.9|1584.7|1583.1|1581.9|529
1644596700000|2022-02-11 16:25:00|1585.2|1584|1583.6|1582.4|1586|1584.8|1583.6|1582.4|468
1644597000000|2022-02-11 16:30:00|1583.3|1582.1|1578.1|1576.9|1583.3|1582.1|1577.9|1576.7|3693
1644597300000|2022-02-11 16:35:00|1578.2|1577|1573.8|1572.6|1578.7|1577.5|1569.7|1568.5|2834
1644597600000|2022-02-11 16:40:00|1573.7|1572.5|1572.2|1571|1573.9|1572.7|1566.8|1565.6|1543
1644597900000|2022-02-11 16:45:00|1572|1570.8|1574.9|1573.7|1575.4|1574.2|1571.4|1570.2|1154
1644598200000|2022-02-11 16:50:00|1574.8|1573.6|1574.5|1573.3|1575.1|1573.9|1573|1571.8|518
1644598500000|2022-02-11 16:55:00|1574.7|1573.5|1579.9|1578.7|1580.7|1579.5|1574.7|1573.5|1935
1644598800000|2022-02-11 17:00:00|1579.7|1578.5|1577.8|1576.6|1580|1578.8|1577.4|1576.2|891
1644599100000|2022-02-11 17:05:00|1577.7|1576.5|1576|1574.8|1577.7|1576.5|1574.7|1573.5|797
1644599400000|2022-02-11 17:10:00|1576.2|1575|1580.9|1579.7|1580.9|1579.7|1575.6|1574.4|600
1644599700000|2022-02-11 17:15:00|1581.1|1579.9|1581.2|1580|1584.2|1583|1580.6|1579.4|1571
1644600000000|2022-02-11 17:20:00|1581.3|1580.1|1579.7|1578.5|1581.5|1580.3|1579.1|1577.9|793
1644600300000|2022-02-11 17:25:00|1580|1578.8|1584.2|1583|1584.5|1583.3|1580|1578.8|642
1644600600000|2022-02-11 17:30:00|1584.5|1583.3|1582.1|1580.9|1584.6|1583.4|1582|1580.8|593
1644600900000|2022-02-11 17:35:00|1582.3|1581.1|1581.2|1580|1582.3|1581.1|1580.3|1579.1|569
1644601200000|2022-02-11 17:40:00|1581.3|1580.1|1582.8|1581.6|1583.2|1582|1581.2|1580|355
1644601500000|2022-02-11 17:45:00|1583.1|1581.9|1581.7|1580.5|1583.2|1582|1581.6|1580.4|441
1644601800000|2022-02-11 17:50:00|1581.6|1580.4|1581.6|1580.4|1582.4|1581.2|1580.7|1579.5|1332
1644602100000|2022-02-11 17:55:00|1581.5|1580.3|1582|1580.8|1582.1|1580.9|1580.3|1579.1|398
1644602400000|2022-02-11 18:00:00|1581.9|1580.7|1583.3|1582.1|1583.8|1582.6|1581.7|1580.5|447
1644602700000|2022-02-11 18:05:00|1583.2|1582|1585.7|1584.5|1586.5|1585.3|1582.3|1581.1|1987
1644603000000|2022-02-11 18:10:00|1586|1584.8|1585|1583.8|1586|1584.8|1583.8|1582.6|318
1644603300000|2022-02-11 18:15:00|1585.1|1583.9|1585.3|1584.1|1585.8|1584.6|1583.5|1582.3|759
1644603600000|2022-02-11 18:20:00|1585.2|1584|1584.8|1583.6|1585.7|1584.5|1584.5|1583.3|461
1644603900000|2022-02-11 18:25:00|1584.9|1583.7|1586.1|1584.9|1586.8|1585.6|1584.5|1583.3|996
1644604200000|2022-02-11 18:30:00|1586.3|1585.1|1589.9|1588.7|1590.1|1588.9|1586.1|1584.9|859
1644604500000|2022-02-11 18:35:00|1590.1|1588.9|1589.7|1588.5|1591.9|1590.7|1589.1|1587.9|1084
1644604800000|2022-02-11 18:40:00|1589.8|1588.6|1590.3|1589.1|1590.5|1589.3|1589.4|1588.2|2181
1644605100000|2022-02-11 18:45:00|1590.4|1589.2|1596|1594.8|1596.3|1595.1|1590.3|1589.1|1904
1644605400000|2022-02-11 18:50:00|1596.1|1594.9|1594.8|1593.6|1597|1595.8|1594.2|1593|1389
1644605700000|2022-02-11 18:55:00|1594.7|1593.5|1594.1|1592.9|1595.1|1593.9|1591.8|1590.6|991
1644606000000|2022-02-11 19:00:00|1594.2|1593|1590.6|1589.4|1595.1|1593.9|1587|1585.8|1413
1644606300000|2022-02-11 19:05:00|1590.7|1589.5|1590.8|1589.6|1591.9|1590.7|1588.3|1587.1|943
1644606600000|2022-02-11 19:10:00|1590.9|1589.7|1585.3|1584.1|1591.5|1590.3|1584.8|1583.6|5386
1644606900000|2022-02-11 19:15:00|1585.5|1584.3|1589|1587.8|1589.1|1587.9|1585.1|1583.9|1191
1644800400000|2022-02-14 01:00:00|1590.9|1589.7|1599.1|1597.9|1602.4|1601.2|1590.7|1589.5|1660
1644800700000|2022-02-14 01:05:00|1599|1597.8|1597.7|1596.5|1599.3|1598.1|1594|1592.8|1301
1644801000000|2022-02-14 01:10:00|1597.5|1596.3|1593.5|1592.3|1597.5|1596.3|1593.3|1592.1|904
1644801300000|2022-02-14 01:15:00|1593.4|1592.2|1593|1591.8|1594.1|1592.9|1591.5|1590.3|290
1644801600000|2022-02-14 01:20:00|1593.5|1592.3|1590.7|1589.5|1593.5|1592.3|1589.1|1587.9|597
1644801900000|2022-02-14 01:25:00|1590.9|1589.7|1589.8|1588.6|1591.2|1590|1588.7|1587.5|182
1644802200000|2022-02-14 01:30:00|1589.9|1588.7|1589.7|1588.5|1590.4|1589.2|1589.4|1588.2|100
1644802500000|2022-02-14 01:35:00|1589.6|1588.4|1590.9|1589.7|1591.7|1590.5|1589|1587.8|206
1644802800000|2022-02-14 01:40:00|1591.2|1590|1588.4|1587.2|1591.4|1590.2|1588|1586.8|192
1644803100000|2022-02-14 01:45:00|1588.3|1587.1|1591.8|1590.6|1591.9|1590.7|1588.3|1587.1|158
1644803400000|2022-02-14 01:50:00|1591.7|1590.5|1594.8|1593.6|1595.3|1594.1|1591.3|1590.1|353
1644803700000|2022-02-14 01:55:00|1594.7|1593.5|1593.2|1592|1595.3|1594.1|1592.7|1591.5|775
1644804000000|2022-02-14 02:00:00|1593|1591.8|1592.5|1591.3|1593.3|1592.1|1591.4|1590.2|279
1644804300000|2022-02-14 02:05:00|1592.6|1591.4|1592.2|1591|1593|1591.8|1591.8|1590.6|677
1644804600000|2022-02-14 02:10:00|1592|1590.8|1590.5|1589.3|1592|1590.8|1589.9|1588.7|33
1644804900000|2022-02-14 02:15:00|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1589.6|1588.4|22
1644805200000|2022-02-14 02:20:00|1590.3|1589.1|1591.3|1590.1|1591.3|1590.1|1590|1588.8|172
1644805500000|2022-02-14 02:25:00|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1589.9|1588.7|218
1644805800000|2022-02-14 02:30:00|1591.1|1589.9|1590.7|1589.5|1592.6|1591.4|1590.6|1589.4|299
1644806100000|2022-02-14 02:35:00|1590.6|1589.4|1590.8|1589.6|1591.1|1589.9|1590|1588.8|39
1644806400000|2022-02-14 02:40:00|1590.9|1589.7|1592.2|1591|1592.2|1591|1590.5|1589.3|74
1644806700000|2022-02-14 02:45:00|1592.1|1590.9|1591.2|1590|1592.2|1591|1590.8|1589.6|52
1644807000000|2022-02-14 02:50:00|1591.3|1590.1|1592.7|1591.5|1592.7|1591.5|1591.3|1590.1|50
1644807300000|2022-02-14 02:55:00|1592.6|1591.4|1592.7|1591.5|1592.9|1591.7|1591.9|1590.7|32
1644807600000|2022-02-14 03:00:00|1592.6|1591.4|1592.4|1591.2|1592.9|1591.7|1591.7|1590.5|39
1644807900000|2022-02-14 03:05:00|1592.5|1591.3|1591.7|1590.5|1593.7|1592.5|1591.5|1590.3|94
1644808200000|2022-02-14 03:10:00|1591.6|1590.4|1592.6|1591.4|1592.9|1591.7|1591.6|1590.4|146
1644808500000|2022-02-14 03:15:00|1592.7|1591.5|1592.2|1591|1592.9|1591.7|1591.2|1590|86
1644808800000|2022-02-14 03:20:00|1592.3|1591.1|1593.7|1592.5|1594|1592.8|1592.1|1590.9|82
1644809100000|2022-02-14 03:25:00|1593.6|1592.4|1593.2|1592|1593.9|1592.7|1593.1|1591.9|50
1644809400000|2022-02-14 03:30:00|1593|1591.8|1593.2|1592|1593.5|1592.3|1592.9|1591.7|71
1644809700000|2022-02-14 03:35:00|1593.3|1592.1|1593.3|1592.1|1593.5|1592.3|1593.2|1592|16
1644810000000|2022-02-14 03:40:00|1593.1|1591.9|1592.5|1591.3|1593.3|1592.1|1592|1590.8|59
1644810300000|2022-02-14 03:45:00|1592.4|1591.2|1592.9|1591.7|1593.4|1592.2|1592.4|1591.2|127
1644810600000|2022-02-14 03:50:00|1592.8|1591.6|1593.3|1592.1|1593.5|1592.3|1592.4|1591.2|34
1644810900000|2022-02-14 03:55:00|1593.2|1592|1593.2|1592|1593.2|1592|1592.9|1591.7|16
1644811200000|2022-02-14 04:00:00|1593.1|1591.9|1592.4|1591.2|1593.1|1591.9|1592.3|1591.1|141
1644811500000|2022-02-14 04:05:00|1592.5|1591.3|1592.6|1591.4|1593.4|1592.2|1592.5|1591.3|44
1644811800000|2022-02-14 04:10:00|1592.5|1591.3|1591.6|1590.4|1592.5|1591.3|1591.5|1590.3|49
1644812100000|2022-02-14 04:15:00|1591.4|1590.2|1591.4|1590.2|1591.6|1590.4|1591.1|1589.9|26
1644812400000|2022-02-14 04:20:00|1591.3|1590.1|1591|1589.8|1591.4|1590.2|1591|1589.8|27
1644812700000|2022-02-14 04:25:00|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591|1589.8|22
1644813000000|2022-02-14 04:30:00|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|23
1644813300000|2022-02-14 04:35:00|1590.8|1589.6|1590.4|1589.2|1590.8|1589.6|1590.1|1588.9|20
1644813600000|2022-02-14 04:40:00|1590.3|1589.1|1590.5|1589.3|1590.6|1589.4|1590.2|1589|17
1644813900000|2022-02-14 04:45:00|1590.6|1589.4|1591.1|1589.9|1591.1|1589.9|1590.6|1589.4|5
1644814200000|2022-02-14 04:50:00|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|1
1644814500000|2022-02-14 04:55:00|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.7|1589.5|8
1644814800000|2022-02-14 05:00:00|1590.7|1589.5|1591|1589.8|1591.4|1590.2|1590.7|1589.5|5
1644815100000|2022-02-14 05:05:00|1590.9|1589.7|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|5
1644815400000|2022-02-14 05:10:00|1591.6|1590.4|1591.1|1589.9|1591.6|1590.4|1590.9|1589.7|18
1644815700000|2022-02-14 05:15:00|1591|1589.8|1590.6|1589.4|1591|1589.8|1590.5|1589.3|13
1644816000000|2022-02-14 05:20:00|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.2|1589|10
1644816300000|2022-02-14 05:25:00|1590.9|1589.7|1590.7|1589.5|1591|1589.8|1590.7|1589.5|13
1644816600000|2022-02-14 05:30:00|1590.6|1589.4|1590.9|1589.7|1592.6|1591.4|1590.4|1589.2|50
1644816900000|2022-02-14 05:35:00|1590.6|1589.4|1589.1|1587.9|1591|1589.8|1589|1587.8|88
1644817200000|2022-02-14 05:40:00|1588.9|1587.7|1586.3|1585.1|1589.6|1588.4|1586.3|1585.1|208
1644817500000|2022-02-14 05:45:00|1586|1584.8|1587.4|1586.2|1587.9|1586.7|1586|1584.8|103
1644817800000|2022-02-14 05:50:00|1587.3|1586.1|1587.1|1585.9|1587.8|1586.6|1586.9|1585.7|18
1644818100000|2022-02-14 05:55:00|1587|1585.8|1588.1|1586.9|1588.1|1586.9|1586.9|1585.7|29
1644818400000|2022-02-14 06:00:00|1588|1586.8|1589.1|1587.9|1589.1|1587.9|1587.9|1586.7|48
1644818700000|2022-02-14 06:05:00|1589|1587.8|1588.1|1586.9|1589.9|1588.7|1587.9|1586.7|39
1644819000000|2022-02-14 06:10:00|1588.4|1587.2|1590.4|1589.2|1590.4|1589.2|1588.3|1587.1|54
1644819300000|2022-02-14 06:15:00|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1589.8|1588.6|46
1644819600000|2022-02-14 06:20:00|1590.3|1589.1|1590.3|1589.1|1590.4|1589.2|1589.8|1588.6|39
1644819900000|2022-02-14 06:25:00|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1589.8|1588.6|66
1644820200000|2022-02-14 06:30:00|1590.2|1589|1588.4|1587.2|1590.2|1589|1588|1586.8|61
1644820500000|2022-02-14 06:35:00|1588.3|1587.1|1586.9|1585.7|1588.3|1587.1|1586.6|1585.4|71
1644820800000|2022-02-14 06:40:00|1586.8|1585.6|1587.1|1585.9|1587.4|1586.2|1586.3|1585.1|50
1644821100000|2022-02-14 06:45:00|1587|1585.8|1585.9|1584.7|1587.1|1585.9|1585.5|1584.3|110
1644821400000|2022-02-14 06:50:00|1585.8|1584.6|1587.9|1586.7|1588.2|1587|1585.8|1584.6|31
1644821700000|2022-02-14 06:55:00|1587.8|1586.6|1587.4|1586.2|1587.8|1586.6|1586.6|1585.4|128
1644822000000|2022-02-14 07:00:00|1587.3|1586.1|1586.7|1585.5|1587.4|1586.2|1585.4|1584.2|100
1644822300000|2022-02-14 07:05:00|1586.6|1585.4|1587.7|1586.5|1587.7|1586.5|1585.9|1584.7|97
1644822600000|2022-02-14 07:10:00|1587.5|1586.3|1587.4|1586.2|1587.8|1586.6|1587|1585.8|30
1644822900000|2022-02-14 07:15:00|1587.3|1586.1|1589.4|1588.2|1589.6|1588.4|1587.3|1586.1|38
1644823200000|2022-02-14 07:20:00|1589.3|1588.1|1588.4|1587.2|1589.4|1588.2|1587.7|1586.5|40
1644823500000|2022-02-14 07:25:00|1588.5|1587.3|1589.2|1588|1589.4|1588.2|1588.4|1587.2|23
1644823800000|2022-02-14 07:30:00|1589.1|1587.9|1587.6|1586.4|1589.1|1587.9|1586.9|1585.7|40
1644824100000|2022-02-14 07:35:00|1587.7|1586.5|1587|1585.8|1587.8|1586.6|1587|1585.8|17
1644824400000|2022-02-14 07:40:00|1586.9|1585.7|1587.2|1586|1587.4|1586.2|1586.2|1585|47
1644824700000|2022-02-14 07:45:00|1587.3|1586.1|1586.7|1585.5|1587.3|1586.1|1586.4|1585.2|20
1644825000000|2022-02-14 07:50:00|1586.6|1585.4|1588.4|1587.2|1588.6|1587.4|1586.5|1585.3|33
1644825300000|2022-02-14 07:55:00|1588.3|1587.1|1586.9|1585.7|1588.3|1587.1|1586.5|1585.3|18
1644825600000|2022-02-14 08:00:00|1586.8|1585.6|1584.5|1583.3|1586.9|1585.7|1584.5|1583.3|100
1644825900000|2022-02-14 08:05:00|1584.3|1583.1|1584|1582.8|1584.6|1583.4|1583|1581.8|1817
1644826200000|2022-02-14 08:10:00|1583.8|1582.6|1582.1|1580.9|1583.8|1582.6|1581.9|1580.7|179
1644826500000|2022-02-14 08:15:00|1582.4|1581.2|1580.6|1579.4|1582.9|1581.7|1580.5|1579.3|564
1644826800000|2022-02-14 08:20:00|1580.4|1579.2|1579.5|1578.3|1580.7|1579.5|1579.3|1578.1|103
1644827100000|2022-02-14 08:25:00|1579.2|1578|1581|1579.8|1582|1580.8|1578.5|1577.3|94
1644827400000|2022-02-14 08:30:00|1581.1|1579.9|1577.6|1576.4|1581.1|1579.9|1577.5|1576.3|128
1644827700000|2022-02-14 08:35:00|1577.1|1575.9|1579.1|1577.9|1579.7|1578.5|1576.8|1575.6|130
1644828000000|2022-02-14 08:40:00|1579|1577.8|1580.1|1578.9|1580.6|1579.4|1578.8|1577.6|36
1644828300000|2022-02-14 08:45:00|1579.8|1578.6|1576.2|1575|1579.8|1578.6|1575.3|1574.1|74
1644828600000|2022-02-14 08:50:00|1576.5|1575.3|1576.5|1575.3|1577.5|1576.3|1575.5|1574.3|99
1644828900000|2022-02-14 08:55:00|1576.6|1575.4|1577.1|1575.9|1577.8|1576.6|1576.5|1575.3|80
1644829200000|2022-02-14 09:00:00|1577|1575.8|1578.2|1577|1578.4|1577.2|1575.2|1574|81
1644829500000|2022-02-14 09:05:00|1578.1|1576.9|1574.6|1573.4|1578.1|1576.9|1574.1|1572.9|202
1644829800000|2022-02-14 09:10:00|1574.3|1573.1|1577.1|1575.9|1577.1|1575.9|1574.3|1573.1|119
1644830100000|2022-02-14 09:15:00|1577.2|1576|1577.8|1576.6|1578.2|1577|1576.2|1575|138
1644830400000|2022-02-14 09:20:00|1577.7|1576.5|1580|1578.8|1580.3|1579.1|1577.7|1576.5|105
1644830700000|2022-02-14 09:25:00|1580.2|1579|1581.4|1580.2|1581.5|1580.3|1579.4|1578.2|172
1644831000000|2022-02-14 09:30:00|1580.9|1579.7|1578.5|1577.3|1581|1579.8|1578.1|1576.9|511
1644831300000|2022-02-14 09:35:00|1578.6|1577.4|1577.7|1576.5|1578.8|1577.6|1577.2|1576|54
1644831600000|2022-02-14 09:40:00|1577.6|1576.4|1577.8|1576.6|1578.2|1577|1577.2|1576|29
1644831900000|2022-02-14 09:45:00|1577.7|1576.5|1579.3|1578.1|1579.8|1578.6|1577.3|1576.1|37
1644832200000|2022-02-14 09:50:00|1579.4|1578.2|1579.5|1578.3|1579.8|1578.6|1578.5|1577.3|38
1644832500000|2022-02-14 09:55:00|1579.7|1578.5|1579.4|1578.2|1580.2|1579|1578.2|1577|64
1644832800000|2022-02-14 10:00:00|1579.7|1578.5|1578.4|1577.2|1579.9|1578.7|1577.3|1576.1|65
1644833100000|2022-02-14 10:05:00|1578.3|1577.1|1579.9|1578.7|1580.3|1579.1|1578.3|1577.1|63
1644833400000|2022-02-14 10:10:00|1580|1578.8|1580.5|1579.3|1580.5|1579.3|1579.2|1578|42
1644833700000|2022-02-14 10:15:00|1580.4|1579.2|1580.1|1578.9|1581.3|1580.1|1579.7|1578.5|484
1644834000000|2022-02-14 10:20:00|1580|1578.8|1581|1579.8|1581.5|1580.3|1579.6|1578.4|56
1644834300000|2022-02-14 10:25:00|1581.1|1579.9|1580|1578.8|1581.2|1580|1580|1578.8|22
1644834600000|2022-02-14 10:30:00|1580.1|1578.9|1579.7|1578.5|1580.3|1579.1|1579.6|1578.4|36
1644834900000|2022-02-14 10:35:00|1579.8|1578.6|1580.8|1579.6|1581.4|1580.2|1579.7|1578.5|259
1644835200000|2022-02-14 10:40:00|1580.9|1579.7|1578.9|1577.7|1581.3|1580.1|1578.7|1577.5|51
1644835500000|2022-02-14 10:45:00|1579|1577.8|1579.7|1578.5|1580.9|1579.7|1578.7|1577.5|41
1644835800000|2022-02-14 10:50:00|1579.9|1578.7|1579.9|1578.7|1581.3|1580.1|1579.8|1578.6|110
1644836100000|2022-02-14 10:55:00|1579.4|1578.2|1577.8|1576.6|1580|1578.8|1577.8|1576.6|1260
1644836400000|2022-02-14 11:00:00|1577.7|1576.5|1578.9|1577.7|1580.2|1579|1577.7|1576.5|3462
1644836700000|2022-02-14 11:05:00|1578.8|1577.6|1577.5|1576.3|1578.8|1577.6|1577|1575.8|47
1644837000000|2022-02-14 11:10:00|1577.4|1576.2|1575.7|1574.5|1577.9|1576.7|1574.9|1573.7|247
1644837300000|2022-02-14 11:15:00|1575.1|1573.9|1573.5|1572.3|1575.7|1574.5|1572.9|1571.7|303
1644837600000|2022-02-14 11:20:00|1573.9|1572.7|1575.1|1573.9|1575.1|1573.9|1573.4|1572.2|62
1644837900000|2022-02-14 11:25:00|1574.9|1573.7|1573.4|1572.2|1575.9|1574.7|1572.9|1571.7|108
1644838200000|2022-02-14 11:30:00|1573.6|1572.4|1574|1572.8|1574.8|1573.6|1572.9|1571.7|786
1644838500000|2022-02-14 11:35:00|1574.3|1573.1|1573.2|1572|1574.9|1573.7|1573|1571.8|467
1644838800000|2022-02-14 11:40:00|1573.3|1572.1|1571.3|1570.1|1573.4|1572.2|1570.4|1569.2|337
1644839100000|2022-02-14 11:45:00|1571|1569.8|1571.5|1570.3|1572.2|1571|1570.4|1569.2|243
1644839400000|2022-02-14 11:50:00|1571.4|1570.2|1571.9|1570.7|1572.7|1571.5|1570.9|1569.7|360
1644839700000|2022-02-14 11:55:00|1571.4|1570.2|1569.7|1568.5|1571.4|1570.2|1569.6|1568.4|166
1644840000000|2022-02-14 12:00:00|1569.5|1568.3|1562.6|1561.4|1569.8|1568.6|1558.1|1556.9|840
1644840300000|2022-02-14 12:05:00|1563|1561.8|1558.1|1556.9|1563|1561.8|1555.5|1554.3|1453
1644840600000|2022-02-14 12:10:00|1557.7|1556.5|1559.9|1558.7|1560.5|1559.3|1557.7|1556.5|503
1644840900000|2022-02-14 12:15:00|1559.7|1558.5|1562.1|1560.9|1562.6|1561.4|1557.7|1556.5|248
1644841200000|2022-02-14 12:20:00|1562.4|1561.2|1560.6|1559.4|1562.7|1561.5|1559.9|1558.7|434
1644841500000|2022-02-14 12:25:00|1560.4|1559.2|1563.2|1562|1563.4|1562.2|1560.4|1559.2|485
1644841800000|2022-02-14 12:30:00|1562.9|1561.7|1567.5|1566.3|1567.7|1566.5|1562.9|1561.7|528
1644842100000|2022-02-14 12:35:00|1567.4|1566.2|1574.9|1573.7|1575.3|1574.1|1567.4|1566.2|618
1644842400000|2022-02-14 12:40:00|1575|1573.8|1570.5|1569.3|1575.3|1574.1|1570.2|1569|512
1644842700000|2022-02-14 12:45:00|1570.6|1569.4|1570.8|1569.6|1572.5|1571.3|1570.1|1568.9|236
1644843000000|2022-02-14 12:50:00|1570.6|1569.4|1573.6|1572.4|1573.7|1572.5|1568.6|1567.4|226
1644843300000|2022-02-14 12:55:00|1573.5|1572.3|1571.4|1570.2|1573.5|1572.3|1570.4|1569.2|158
1644843600000|2022-02-14 13:00:00|1571.5|1570.3|1571.5|1570.3|1572.6|1571.4|1570.6|1569.4|203
1644843900000|2022-02-14 13:05:00|1571.6|1570.4|1571.7|1570.5|1572.1|1570.9|1568.7|1567.5|269
1644844200000|2022-02-14 13:10:00|1572.2|1571|1569.7|1568.5|1572.6|1571.4|1569.6|1568.4|176
1644844500000|2022-02-14 13:15:00|1569.8|1568.6|1567|1565.8|1569.8|1568.6|1566.3|1565.1|199
1644844800000|2022-02-14 13:20:00|1566.8|1565.6|1567|1565.8|1567.3|1566.1|1564.9|1563.7|398
1644845100000|2022-02-14 13:25:00|1567.1|1565.9|1568.3|1567.1|1568.5|1567.3|1566.5|1565.3|122
1644845400000|2022-02-14 13:30:00|1568.1|1566.9|1568.2|1567|1570.5|1569.3|1567.5|1566.3|420
1644845700000|2022-02-14 13:35:00|1568.1|1566.9|1567.5|1566.3|1569|1567.8|1566|1564.8|281
1644846000000|2022-02-14 13:40:00|1567.7|1566.5|1568.4|1567.2|1571.6|1570.4|1567.6|1566.4|291
1644849000000|2022-02-14 14:30:00|1572.1|1570.9|1566|1564.8|1573.6|1572.4|1563.6|1562.4|2843
1644849300000|2022-02-14 14:35:00|1566.3|1565.1|1561.9|1560.7|1567.1|1565.9|1560.8|1559.6|1567
1644849600000|2022-02-14 14:40:00|1562|1560.8|1563.7|1562.5|1563.9|1562.7|1560.9|1559.7|1965
1644849900000|2022-02-14 14:45:00|1563.6|1562.4|1562.4|1561.2|1565.2|1564|1560.8|1559.6|1496
1644850200000|2022-02-14 14:50:00|1562.2|1561|1566.7|1565.5|1567.4|1566.2|1561.5|1560.3|2496
1644850500000|2022-02-14 14:55:00|1566.4|1565.2|1569.8|1568.6|1570|1568.8|1566.4|1565.2|1103
1644850800000|2022-02-14 15:00:00|1570|1568.8|1567.1|1565.9|1571.4|1570.2|1565.5|1564.3|915
1644851100000|2022-02-14 15:05:00|1567.2|1566|1569.2|1568|1569.8|1568.6|1567|1565.8|986
1644851400000|2022-02-14 15:10:00|1569.1|1567.9|1567|1565.8|1571.1|1569.9|1566.3|1565.1|698
1644851700000|2022-02-14 15:15:00|1567.2|1566|1565.3|1564.1|1567.8|1566.6|1564.8|1563.6|701
1644852000000|2022-02-14 15:20:00|1564.8|1563.6|1563.2|1562|1564.9|1563.7|1562|1560.8|836
1644852300000|2022-02-14 15:25:00|1563.1|1561.9|1562.2|1561|1563.4|1562.2|1562|1560.8|691
1644852600000|2022-02-14 15:30:00|1562|1560.8|1561.7|1560.5|1562.3|1561.1|1559.6|1558.4|794
1644852900000|2022-02-14 15:35:00|1561.6|1560.4|1565|1563.8|1565.5|1564.3|1561.2|1560|967
1644853200000|2022-02-14 15:40:00|1565.2|1564|1563.6|1562.4|1565.2|1564|1562.4|1561.2|1107
1644853500000|2022-02-14 15:45:00|1563.9|1562.7|1566.3|1565.1|1566.8|1565.6|1563.7|1562.5|548
1644853800000|2022-02-14 15:50:00|1566.2|1565|1567.4|1566.2|1568.4|1567.2|1565.4|1564.2|500
1644854100000|2022-02-14 15:55:00|1567.3|1566.1|1567.3|1566.1|1568.4|1567.2|1566.6|1565.4|467
1644854400000|2022-02-14 16:00:00|1567.5|1566.3|1568.7|1567.5|1569.2|1568|1566.3|1565.1|557
1644854700000|2022-02-14 16:05:00|1568.5|1567.3|1568.9|1567.7|1568.9|1567.7|1566.5|1565.3|546
1644855000000|2022-02-14 16:10:00|1569|1567.8|1567.8|1566.6|1569.3|1568.1|1567.8|1566.6|360
1644855300000|2022-02-14 16:15:00|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1566.3|1565.1|303
1644855600000|2022-02-14 16:20:00|1567.8|1566.6|1566.7|1565.5|1567.9|1566.7|1565.9|1564.7|362
1644855900000|2022-02-14 16:25:00|1566.8|1565.6|1566.6|1565.4|1567.8|1566.6|1566.4|1565.2|277
1644856200000|2022-02-14 16:30:00|1566.8|1565.6|1565|1563.8|1567.3|1566.1|1564.4|1563.2|649
1644856500000|2022-02-14 16:35:00|1565.2|1564|1563.7|1562.5|1565.2|1564|1563|1561.8|495
1644856800000|2022-02-14 16:40:00|1563.4|1562.2|1567.2|1566|1567.2|1566|1563.3|1562.1|359
1644857100000|2022-02-14 16:45:00|1567.1|1565.9|1568.7|1567.5|1569.3|1568.1|1566.6|1565.4|436
1644857400000|2022-02-14 16:50:00|1568.8|1567.6|1565.1|1563.9|1568.8|1567.6|1565.1|1563.9|500
1644857700000|2022-02-14 16:55:00|1565.3|1564.1|1565.1|1563.9|1565.6|1564.4|1563.9|1562.7|351
1644858000000|2022-02-14 17:00:00|1565.3|1564.1|1566.4|1565.2|1567.1|1565.9|1564.7|1563.5|344
1644858300000|2022-02-14 17:05:00|1566.3|1565.1|1566|1564.8|1566.8|1565.6|1565.5|1564.3|186
1644858600000|2022-02-14 17:10:00|1565.9|1564.7|1565.8|1564.6|1566.9|1565.7|1565.4|1564.2|220
1644858900000|2022-02-14 17:15:00|1565.5|1564.3|1565.2|1564|1566.1|1564.9|1564.7|1563.5|199
1644859200000|2022-02-14 17:20:00|1565|1563.8|1565.7|1564.5|1565.7|1564.5|1563.9|1562.7|259
1644859500000|2022-02-14 17:25:00|1565.5|1564.3|1566|1564.8|1566.7|1565.5|1565.1|1563.9|228
1644859800000|2022-02-14 17:30:00|1566.2|1565|1567.2|1566|1567.4|1566.2|1565.8|1564.6|244
1644860100000|2022-02-14 17:35:00|1567.3|1566.1|1566|1564.8|1567.8|1566.6|1565.9|1564.7|196
1644860400000|2022-02-14 17:40:00|1565.9|1564.7|1566.9|1565.7|1567.4|1566.2|1565.7|1564.5|334
1644860700000|2022-02-14 17:45:00|1567.2|1566|1568|1566.8|1568.3|1567.1|1567.1|1565.9|325
1644861000000|2022-02-14 17:50:00|1567.9|1566.7|1568.9|1567.7|1569.2|1568|1567.3|1566.1|1463
1644861300000|2022-02-14 17:55:00|1569|1567.8|1567.7|1566.5|1569|1567.8|1567.3|1566.1|280
1644861600000|2022-02-14 18:00:00|1567.8|1566.6|1567.7|1566.5|1568.7|1567.5|1567.4|1566.2|199
1644861900000|2022-02-14 18:05:00|1567.9|1566.7|1569|1567.8|1569.5|1568.3|1567.7|1566.5|258
1644862200000|2022-02-14 18:10:00|1569.2|1568|1568.5|1567.3|1570.3|1569.1|1568.3|1567.1|270
1644862500000|2022-02-14 18:15:00|1568.7|1567.5|1567.3|1566.1|1569.2|1568|1567.3|1566.1|173
1644862800000|2022-02-14 18:20:00|1567.4|1566.2|1567.9|1566.7|1568.4|1567.2|1567.4|1566.2|289
1644863100000|2022-02-14 18:25:00|1568|1566.8|1567.1|1565.9|1568.2|1567|1567|1565.8|213
1644863400000|2022-02-14 18:30:00|1567|1565.8|1566.5|1565.3|1567.2|1566|1565.5|1564.3|405
1644863700000|2022-02-14 18:35:00|1566.4|1565.2|1566.8|1565.6|1566.9|1565.7|1566|1564.8|217
1644864000000|2022-02-14 18:40:00|1566.7|1565.5|1566.5|1565.3|1566.8|1565.6|1565.9|1564.7|112
1644864300000|2022-02-14 18:45:00|1566.4|1565.2|1566.2|1565|1566.8|1565.6|1566|1564.8|185
1644864600000|2022-02-14 18:50:00|1566.3|1565.1|1568.7|1567.5|1568.7|1567.5|1565.5|1564.3|605
1644864900000|2022-02-14 18:55:00|1568.5|1567.3|1575.8|1574.6|1576.2|1575|1568.2|1567|706
1644865200000|2022-02-14 19:00:00|1575.5|1574.3|1574.2|1573|1577.7|1576.5|1573|1571.8|2102
1644865500000|2022-02-14 19:05:00|1574.1|1572.9|1574.4|1573.2|1575.6|1574.4|1572.6|1571.4|1187
1644865800000|2022-02-14 19:10:00|1574.5|1573.3|1573.7|1572.5|1575.1|1573.9|1573|1571.8|2694
1644866100000|2022-02-14 19:15:00|1573.8|1572.6|1574.9|1573.7|1575.3|1574.1|1572.7|1571.5|588
1644886800000|2022-02-15 01:00:00|1575.3|1574.1|1573.2|1572|1576.8|1575.6|1573.1|1571.9|481
1644887100000|2022-02-15 01:05:00|1573.3|1572.1|1576.4|1575.2|1576.4|1575.2|1572.8|1571.6|1142
1644887400000|2022-02-15 01:10:00|1576.3|1575.1|1579.4|1578.2|1579.4|1578.2|1575.1|1573.9|113
1644887700000|2022-02-15 01:15:00|1579.3|1578.1|1577.8|1576.6|1580.6|1579.4|1577.7|1576.5|138
1644888000000|2022-02-15 01:20:00|1578.1|1576.9|1577.4|1576.2|1579.6|1578.4|1577.2|1576|110
1644888300000|2022-02-15 01:25:00|1577.5|1576.3|1579.4|1578.2|1579.6|1578.4|1577.2|1576|83
1644888600000|2022-02-15 01:30:00|1579.5|1578.3|1578.8|1577.6|1579.8|1578.6|1577.9|1576.7|138
1644888900000|2022-02-15 01:35:00|1579|1577.8|1579|1577.8|1579.3|1578.1|1578.5|1577.3|12
1644889200000|2022-02-15 01:40:00|1578.9|1577.7|1576.5|1575.3|1579.2|1578|1576.5|1575.3|56
1644889500000|2022-02-15 01:45:00|1576.4|1575.2|1576.9|1575.7|1577.4|1576.2|1576.3|1575.1|44
1644889800000|2022-02-15 01:50:00|1576.8|1575.6|1576.1|1574.9|1576.9|1575.7|1575.7|1574.5|35
1644890100000|2022-02-15 01:55:00|1575.7|1574.5|1577.7|1576.5|1577.7|1576.5|1575.1|1573.9|19
1644890400000|2022-02-15 02:00:00|1577.5|1576.3|1578.7|1577.5|1578.9|1577.7|1577|1575.8|43
1644890700000|2022-02-15 02:05:00|1578.9|1577.7|1579.1|1577.9|1580|1578.8|1578.9|1577.7|78
1644891000000|2022-02-15 02:10:00|1579.2|1578|1578.4|1577.2|1579.2|1578|1578|1576.8|59
1644891300000|2022-02-15 02:15:00|1578.2|1577|1575.9|1574.7|1578.3|1577.1|1575.5|1574.3|142
1644891600000|2022-02-15 02:20:00|1576.5|1575.3|1577.4|1576.2|1577.7|1576.5|1576.5|1575.3|43
1644891900000|2022-02-15 02:25:00|1577.6|1576.4|1577.4|1576.2|1577.7|1576.5|1577|1575.8|15
1644892200000|2022-02-15 02:30:00|1577.6|1576.4|1575.7|1574.5|1578.2|1577|1575.7|1574.5|13
1644892500000|2022-02-15 02:35:00|1575.5|1574.3|1576.9|1575.7|1577.4|1576.2|1575.5|1574.3|9
1644892800000|2022-02-15 02:40:00|1576.8|1575.6|1579.2|1578|1579.5|1578.3|1576.8|1575.6|83
1644893100000|2022-02-15 02:45:00|1579.1|1577.9|1578.2|1577|1579.2|1578|1578.1|1576.9|37
1644893400000|2022-02-15 02:50:00|1578|1576.8|1578.6|1577.4|1578.6|1577.4|1578|1576.8|10
1644893700000|2022-02-15 02:55:00|1578.5|1577.3|1578.5|1577.3|1578.6|1577.4|1578.4|1577.2|2
1644894000000|2022-02-15 03:00:00|1578.3|1577.1|1576.8|1575.6|1578.3|1577.1|1576.7|1575.5|52
1644894300000|2022-02-15 03:05:00|1576.7|1575.5|1577.6|1576.4|1577.9|1576.7|1576.5|1575.3|20
1644894600000|2022-02-15 03:10:00|1577.5|1576.3|1577.7|1576.5|1577.7|1576.5|1577.2|1576|116
1644894900000|2022-02-15 03:15:00|1577.6|1576.4|1577.7|1576.5|1578.1|1576.9|1577.2|1576|23
1644895200000|2022-02-15 03:20:00|1577.6|1576.4|1578.1|1576.9|1578.2|1577|1577.2|1576|33
1644895500000|2022-02-15 03:25:00|1578|1576.8|1577.2|1576|1578.6|1577.4|1577.1|1575.9|49
1644895800000|2022-02-15 03:30:00|1576.2|1575|1574.6|1573.4|1576.4|1575.2|1574.6|1573.4|96
1644896100000|2022-02-15 03:35:00|1574.7|1573.5|1573.9|1572.7|1574.9|1573.7|1572.9|1571.7|68
1644896400000|2022-02-15 03:40:00|1574|1572.8|1573.7|1572.5|1574.3|1573.1|1573.7|1572.5|28
1644896700000|2022-02-15 03:45:00|1573.8|1572.6|1574.2|1573|1574.7|1573.5|1573.5|1572.3|43
1644897000000|2022-02-15 03:50:00|1574.1|1572.9|1574.8|1573.6|1574.9|1573.7|1574.1|1572.9|12
1644897300000|2022-02-15 03:55:00|1574.4|1573.2|1573.7|1572.5|1574.6|1573.4|1573.7|1572.5|25
1644897600000|2022-02-15 04:00:00|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.4|1572.2|3
1644897900000|2022-02-15 04:05:00|1574|1572.8|1572.6|1571.4|1574|1572.8|1571.9|1570.7|77
1644898200000|2022-02-15 04:10:00|1572.5|1571.3|1572.6|1571.4|1573|1571.8|1572.5|1571.3|8
1644898500000|2022-02-15 04:15:00|1572.5|1571.3|1572|1570.8|1572.6|1571.4|1571.9|1570.7|20
1644898800000|2022-02-15 04:20:00|1572.2|1571|1572.3|1571.1|1572.6|1571.4|1572.1|1570.9|7
1644899100000|2022-02-15 04:25:00|1572.2|1571|1571.9|1570.7|1572.2|1571|1571.8|1570.6|30
1644899400000|2022-02-15 04:30:00|1571.8|1570.6|1571.4|1570.2|1571.8|1570.6|1571.3|1570.1|26
1644899700000|2022-02-15 04:35:00|1571.3|1570.1|1570.5|1569.3|1571.4|1570.2|1570.4|1569.2|24
1644900000000|2022-02-15 04:40:00|1570.4|1569.2|1570.7|1569.5|1570.8|1569.6|1570.2|1569|21
1644900300000|2022-02-15 04:45:00|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.5|1569.3|5
1644900600000|2022-02-15 04:50:00|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|42
1644900900000|2022-02-15 04:55:00|1571.3|1570.1|1570.8|1569.6|1571.3|1570.1|1570.8|1569.6|34
1644901200000|2022-02-15 05:00:00|1570.5|1569.3|1570.1|1568.9|1570.7|1569.5|1569.6|1568.4|88
1644901500000|2022-02-15 05:05:00|1570.3|1569.1|1569.7|1568.5|1570.4|1569.2|1568.9|1567.7|34
1644901800000|2022-02-15 05:10:00|1569.9|1568.7|1569.9|1568.7|1570.7|1569.5|1569.8|1568.6|31
1644902100000|2022-02-15 05:15:00|1569.8|1568.6|1569.9|1568.7|1570|1568.8|1569.8|1568.6|0
1644902400000|2022-02-15 05:20:00|1569.8|1568.6|1569.9|1568.7|1569.9|1568.7|1569.8|1568.6|0
1644902700000|2022-02-15 05:25:00|1570.2|1569|1571.9|1570.7|1571.9|1570.7|1570.2|1569|69
1644903000000|2022-02-15 05:30:00|1572.4|1571.2|1573.7|1572.5|1574.7|1573.5|1571.7|1570.5|121
1644903300000|2022-02-15 05:35:00|1573.4|1572.2|1571.4|1570.2|1573.7|1572.5|1570.7|1569.5|138
1644903600000|2022-02-15 05:40:00|1571.5|1570.3|1571.7|1570.5|1571.9|1570.7|1570.7|1569.5|112
1644903900000|2022-02-15 05:45:00|1572.2|1571|1572.4|1571.2|1572.9|1571.7|1571.5|1570.3|152
1644904200000|2022-02-15 05:50:00|1572.5|1571.3|1571.5|1570.3|1572.8|1571.6|1571.3|1570.1|29
1644904500000|2022-02-15 05:55:00|1571.6|1570.4|1572.4|1571.2|1572.4|1571.2|1570.9|1569.7|78
1644904800000|2022-02-15 06:00:00|1572.2|1571|1571.9|1570.7|1572.8|1571.6|1571.9|1570.7|73
1644905100000|2022-02-15 06:05:00|1571.8|1570.6|1569.8|1568.6|1571.9|1570.7|1569.8|1568.6|36
1644905400000|2022-02-15 06:10:00|1569.9|1568.7|1568.6|1567.4|1570.2|1569|1568.4|1567.2|82
1644905700000|2022-02-15 06:15:00|1568.4|1567.2|1567.3|1566.1|1569.1|1567.9|1567.1|1565.9|143
1644906000000|2022-02-15 06:20:00|1567.2|1566|1567.2|1566|1567.9|1566.7|1566.3|1565.1|79
1644906300000|2022-02-15 06:25:00|1567.4|1566.2|1567.4|1566.2|1567.9|1566.7|1567.1|1565.9|70
1644906600000|2022-02-15 06:30:00|1567.3|1566.1|1568.4|1567.2|1568.9|1567.7|1567.3|1566.1|27
1644906900000|2022-02-15 06:35:00|1567.9|1566.7|1568.9|1567.7|1569.1|1567.9|1567.5|1566.3|50
1644907200000|2022-02-15 06:40:00|1568.7|1567.5|1569.1|1567.9|1569.1|1567.9|1567.6|1566.4|136
1644907500000|2022-02-15 06:45:00|1569.3|1568.1|1570.8|1569.6|1571.5|1570.3|1568.9|1567.7|174
1644907800000|2022-02-15 06:50:00|1570.7|1569.5|1571.8|1570.6|1572.1|1570.9|1570.4|1569.2|81
1644908100000|2022-02-15 06:55:00|1571.7|1570.5|1572|1570.8|1572.1|1570.9|1570.5|1569.3|65
1644908400000|2022-02-15 07:00:00|1571.8|1570.6|1570.8|1569.6|1572.2|1571|1570.1|1568.9|40
1644908700000|2022-02-15 07:05:00|1570.9|1569.7|1571.2|1570|1572|1570.8|1570.9|1569.7|25
1644909000000|2022-02-15 07:10:00|1571.1|1569.9|1570.5|1569.3|1571.7|1570.5|1570.2|1569|12
1644909300000|2022-02-15 07:15:00|1569.5|1568.3|1570.2|1569|1570.5|1569.3|1568.9|1567.7|94
1644909600000|2022-02-15 07:20:00|1570.1|1568.9|1569.9|1568.7|1570.4|1569.2|1569.2|1568|56
1644909900000|2022-02-15 07:25:00|1570|1568.8|1568.7|1567.5|1570.1|1568.9|1568.5|1567.3|30
1644910200000|2022-02-15 07:30:00|1568.6|1567.4|1568.3|1567.1|1569.2|1568|1567.6|1566.4|109
1644910500000|2022-02-15 07:35:00|1568.2|1567|1568.7|1567.5|1569.5|1568.3|1567.8|1566.6|34
1644910800000|2022-02-15 07:40:00|1569|1567.8|1570.1|1568.9|1570.3|1569.1|1568.7|1567.5|24
1644911100000|2022-02-15 07:45:00|1570.3|1569.1|1572.3|1571.1|1572.3|1571.1|1570|1568.8|62
1644911400000|2022-02-15 07:50:00|1572.1|1570.9|1572|1570.8|1572.7|1571.5|1571.7|1570.5|34
1644911700000|2022-02-15 07:55:00|1572.2|1571|1572.6|1571.4|1573|1571.8|1572|1570.8|71
1644912000000|2022-02-15 08:00:00|1572.3|1571.1|1571.3|1570.1|1572.5|1571.3|1571.2|1570|52
1644912300000|2022-02-15 08:05:00|1571.2|1570|1571.3|1570.1|1572.3|1571.1|1570.7|1569.5|67
1644912600000|2022-02-15 08:10:00|1571.2|1570|1570.2|1569|1571.8|1570.6|1570.1|1568.9|62
1644912900000|2022-02-15 08:15:00|1570.1|1568.9|1569.8|1568.6|1572.1|1570.9|1569.8|1568.6|80
1644913200000|2022-02-15 08:20:00|1570|1568.8|1571.6|1570.4|1571.7|1570.5|1569.7|1568.5|57
1644913500000|2022-02-15 08:25:00|1571.4|1570.2|1571.7|1570.5|1572|1570.8|1571.3|1570.1|59
1644913800000|2022-02-15 08:30:00|1571.9|1570.7|1571|1569.8|1572.2|1571|1571|1569.8|43
1644914100000|2022-02-15 08:35:00|1571.1|1569.9|1571.6|1570.4|1571.8|1570.6|1570.5|1569.3|26
1644914400000|2022-02-15 08:40:00|1571.7|1570.5|1570|1568.8|1572.1|1570.9|1569.7|1568.5|31
1644914700000|2022-02-15 08:45:00|1570.1|1568.9|1569.3|1568.1|1570.2|1569|1568.7|1567.5|25
1644915000000|2022-02-15 08:50:00|1569.2|1568|1567.3|1566.1|1569.3|1568.1|1567.2|1566|97
1644915300000|2022-02-15 08:55:00|1567.4|1566.2|1568.6|1567.4|1569.5|1568.3|1567.2|1566|59
1644915600000|2022-02-15 09:00:00|1568.3|1567.1|1566.3|1565.1|1568.7|1567.5|1566.3|1565.1|289
1644915900000|2022-02-15 09:05:00|1566.5|1565.3|1563.6|1562.4|1567.1|1565.9|1562.9|1561.7|184
1644916200000|2022-02-15 09:10:00|1563.4|1562.2|1564.7|1563.5|1565|1563.8|1562.7|1561.5|86
1644916500000|2022-02-15 09:15:00|1565|1563.8|1566.8|1565.6|1568|1566.8|1564.8|1563.6|471
1644916800000|2022-02-15 09:20:00|1567.1|1565.9|1568|1566.8|1568|1566.8|1566.4|1565.2|1392
1644917100000|2022-02-15 09:25:00|1567.6|1566.4|1566|1564.8|1568.5|1567.3|1565.6|1564.4|288
1644917400000|2022-02-15 09:30:00|1565.9|1564.7|1563.2|1562|1565.9|1564.7|1563|1561.8|647
1644917700000|2022-02-15 09:35:00|1563.3|1562.1|1564.5|1563.3|1565|1563.8|1563.2|1562|24
1644918000000|2022-02-15 09:40:00|1564.6|1563.4|1563.5|1562.3|1565.1|1563.9|1563.5|1562.3|20
1644918300000|2022-02-15 09:45:00|1563.8|1562.6|1564.6|1563.4|1564.9|1563.7|1563.5|1562.3|27
1644918600000|2022-02-15 09:50:00|1564.9|1563.7|1562.9|1561.7|1565.5|1564.3|1562.4|1561.2|115
1644918900000|2022-02-15 09:55:00|1562.8|1561.6|1563.4|1562.2|1563.5|1562.3|1562|1560.8|70
1644919200000|2022-02-15 10:00:00|1563.3|1562.1|1562.1|1560.9|1563.3|1562.1|1561.7|1560.5|34
1644919500000|2022-02-15 10:05:00|1561.8|1560.6|1562.2|1561|1562.6|1561.4|1561.1|1559.9|76
1644919800000|2022-02-15 10:10:00|1562.1|1560.9|1564|1562.8|1564.5|1563.3|1562|1560.8|67
1644920100000|2022-02-15 10:15:00|1564.5|1563.3|1562|1560.8|1564.5|1563.3|1562|1560.8|69
1644920400000|2022-02-15 10:20:00|1562.2|1561|1564|1562.8|1564|1562.8|1561.5|1560.3|211
1644920700000|2022-02-15 10:25:00|1564.1|1562.9|1563|1561.8|1564.1|1562.9|1562.9|1561.7|231
1644921000000|2022-02-15 10:30:00|1562.9|1561.7|1561.9|1560.7|1563.6|1562.4|1561.6|1560.4|39
1644921300000|2022-02-15 10:35:00|1561.4|1560.2|1562|1560.8|1562.5|1561.3|1561.2|1560|19
1644921600000|2022-02-15 10:40:00|1562.1|1560.9|1560.7|1559.5|1562.1|1560.9|1560.3|1559.1|170
1644921900000|2022-02-15 10:45:00|1560.8|1559.6|1561|1559.8|1561.7|1560.5|1560.7|1559.5|50
1644922200000|2022-02-15 10:50:00|1561.3|1560.1|1560.1|1558.9|1561.3|1560.1|1560.1|1558.9|119
1644922500000|2022-02-15 10:55:00|1559.8|1558.6|1560.7|1559.5|1560.8|1559.6|1559.7|1558.5|902
1644922800000|2022-02-15 11:00:00|1560.8|1559.6|1560.4|1559.2|1562|1560.8|1560.4|1559.2|31
1644923100000|2022-02-15 11:05:00|1560.3|1559.1|1560.1|1558.9|1561.1|1559.9|1559.9|1558.7|77
1644923400000|2022-02-15 11:10:00|1560.2|1559|1558.7|1557.5|1560.7|1559.5|1558.4|1557.2|139
1644923700000|2022-02-15 11:15:00|1558.9|1557.7|1558.9|1557.7|1559.4|1558.2|1558|1556.8|134
1644924000000|2022-02-15 11:20:00|1559|1557.8|1559.8|1558.6|1559.9|1558.7|1559|1557.8|48
1644924300000|2022-02-15 11:25:00|1559.7|1558.5|1559.9|1558.7|1560|1558.8|1559.5|1558.3|9
1644924600000|2022-02-15 11:30:00|1560.3|1559.1|1560.3|1559.1|1560.9|1559.7|1560.2|1559|15
1644924900000|2022-02-15 11:35:00|1560.2|1559|1560.6|1559.4|1560.9|1559.7|1560.2|1559|17
1644925200000|2022-02-15 11:40:00|1560.8|1559.6|1559.4|1558.2|1560.8|1559.6|1559|1557.8|78
1644925500000|2022-02-15 11:45:00|1559.2|1558|1559|1557.8|1560.1|1558.9|1559|1557.8|81
1644925800000|2022-02-15 11:50:00|1558.5|1557.3|1557.8|1556.6|1559|1557.8|1557.4|1556.2|302
1644926100000|2022-02-15 11:55:00|1557.9|1556.7|1558|1556.8|1558.7|1557.5|1557.6|1556.4|190
1644926400000|2022-02-15 12:00:00|1558.2|1557|1557.8|1556.6|1558.4|1557.2|1556.8|1555.6|358
1644926700000|2022-02-15 12:05:00|1557.9|1556.7|1559.2|1558|1559.6|1558.4|1557.9|1556.7|92
1644927000000|2022-02-15 12:10:00|1559.3|1558.1|1558|1556.8|1559.4|1558.2|1558|1556.8|48
1644927300000|2022-02-15 12:15:00|1557.9|1556.7|1556.9|1555.7|1557.9|1556.7|1556.9|1555.7|62
1644927600000|2022-02-15 12:20:00|1557|1555.8|1557.7|1556.5|1557.7|1556.5|1556.9|1555.7|535
1644927900000|2022-02-15 12:25:00|1557.5|1556.3|1558.5|1557.3|1558.8|1557.6|1557.2|1556|54
1644928200000|2022-02-15 12:30:00|1558.4|1557.2|1558.9|1557.7|1558.9|1557.7|1557.5|1556.3|157
1644928500000|2022-02-15 12:35:00|1558.8|1557.6|1558.5|1557.3|1559|1557.8|1558.4|1557.2|21
1644928800000|2022-02-15 12:40:00|1558.7|1557.5|1559.2|1558|1559.8|1558.6|1558.7|1557.5|44
1644929100000|2022-02-15 12:45:00|1559.4|1558.2|1560|1558.8|1560.8|1559.6|1558.8|1557.6|323
1644929400000|2022-02-15 12:50:00|1559.4|1558.2|1557.9|1556.7|1559.4|1558.2|1557.5|1556.3|306
1644929700000|2022-02-15 12:55:00|1558|1556.8|1554.9|1553.7|1558.3|1557.1|1554.7|1553.5|515
1644930000000|2022-02-15 13:00:00|1555.3|1554.1|1556.9|1555.7|1557|1555.8|1555.2|1554|421
1644930300000|2022-02-15 13:05:00|1557|1555.8|1557|1555.8|1557.4|1556.2|1555.4|1554.2|708
1644930600000|2022-02-15 13:10:00|1557.3|1556.1|1556.2|1555|1557.3|1556.1|1555.7|1554.5|1895
1644930900000|2022-02-15 13:15:00|1555.9|1554.7|1554.8|1553.6|1555.9|1554.7|1554.4|1553.2|716
1644931200000|2022-02-15 13:20:00|1554.7|1553.5|1552.1|1550.9|1554.9|1553.7|1552|1550.8|1033
1644931500000|2022-02-15 13:25:00|1552.2|1551|1552.6|1551.4|1552.7|1551.5|1549.1|1547.9|1202
1644931800000|2022-02-15 13:30:00|1552.5|1551.3|1552.7|1551.5|1553|1551.8|1550.1|1548.9|3196
1644932100000|2022-02-15 13:35:00|1552.9|1551.7|1554.5|1553.3|1554.8|1553.6|1551.9|1550.7|756
1644932400000|2022-02-15 13:40:00|1554.6|1553.4|1555.1|1553.9|1555.1|1553.9|1554|1552.8|1553
1644935400000|2022-02-15 14:30:00|1554.3|1553.1|1553.9|1552.7|1554.3|1553.1|1548.6|1547.4|4324
1644935700000|2022-02-15 14:35:00|1554.2|1553|1555.7|1554.5|1556.8|1555.6|1553.7|1552.5|2593
1644936000000|2022-02-15 14:40:00|1555.6|1554.4|1558.5|1557.3|1560|1558.8|1555.4|1554.2|2664
1644936300000|2022-02-15 14:45:00|1558.6|1557.4|1554.2|1553|1558.6|1557.4|1552.2|1551|1718
1644936600000|2022-02-15 14:50:00|1553.8|1552.6|1549.6|1548.4|1554|1552.8|1549.3|1548.1|1819
1644936900000|2022-02-15 14:55:00|1549.9|1548.7|1549.4|1548.2|1549.9|1548.7|1546.6|1545.4|3835
1644937200000|2022-02-15 15:00:00|1549.5|1548.3|1551.3|1550.1|1551.4|1550.2|1548.7|1547.5|2545
1644937500000|2022-02-15 15:05:00|1551.4|1550.2|1552.8|1551.6|1553.6|1552.4|1551.1|1549.9|1512
1644937800000|2022-02-15 15:10:00|1552.9|1551.7|1551.8|1550.6|1555.1|1553.9|1551.5|1550.3|1309
1644938100000|2022-02-15 15:15:00|1551.6|1550.4|1553.3|1552.1|1554.2|1553|1551.1|1549.9|689
1644938400000|2022-02-15 15:20:00|1553.2|1552|1553|1551.8|1554.3|1553.1|1551.4|1550.2|624
1644938700000|2022-02-15 15:25:00|1552.9|1551.7|1556.8|1555.6|1557|1555.8|1552.2|1551|471
1644939000000|2022-02-15 15:30:00|1556.7|1555.5|1556.3|1555.1|1557.9|1556.7|1555.9|1554.7|660
1644939300000|2022-02-15 15:35:00|1556.4|1555.2|1559|1557.8|1559.1|1557.9|1553.6|1552.4|1505
1644939600000|2022-02-15 15:40:00|1558.9|1557.7|1561.7|1560.5|1562.2|1561|1558.1|1556.9|1276
1644939900000|2022-02-15 15:45:00|1561.3|1560.1|1560.9|1559.7|1561.6|1560.4|1560.2|1559|428
1644940200000|2022-02-15 15:50:00|1561.1|1559.9|1557|1555.8|1561.4|1560.2|1557|1555.8|635
1644940500000|2022-02-15 15:55:00|1556.9|1555.7|1556.7|1555.5|1558|1556.8|1554.9|1553.7|720
1644940800000|2022-02-15 16:00:00|1556.9|1555.7|1560|1558.8|1560.4|1559.2|1555.9|1554.7|493
1644941100000|2022-02-15 16:05:00|1559.9|1558.7|1560.4|1559.2|1561.2|1560|1559.2|1558|292
1644941400000|2022-02-15 16:10:00|1560.3|1559.1|1562.9|1561.7|1564.5|1563.3|1558.5|1557.3|647
1644941700000|2022-02-15 16:15:00|1562.8|1561.6|1564.5|1563.3|1565.5|1564.3|1562.5|1561.3|912
1644942000000|2022-02-15 16:20:00|1564.4|1563.2|1564.3|1563.1|1565.7|1564.5|1564|1562.8|521
1644942300000|2022-02-15 16:25:00|1564.4|1563.2|1562.4|1561.2|1564.8|1563.6|1562.4|1561.2|340
1644942600000|2022-02-15 16:30:00|1562.5|1561.3|1567.1|1565.9|1567.3|1566.1|1562|1560.8|1481
1644942900000|2022-02-15 16:35:00|1567.3|1566.1|1565.1|1563.9|1568.1|1566.9|1564.1|1562.9|587
1644943200000|2022-02-15 16:40:00|1565|1563.8|1565.2|1564|1565.9|1564.7|1562.5|1561.3|793
1644943500000|2022-02-15 16:45:00|1564.9|1563.7|1567.8|1566.6|1569.4|1568.2|1564.4|1563.2|1115
1644943800000|2022-02-15 16:50:00|1567.9|1566.7|1566.6|1565.4|1568.8|1567.6|1565.7|1564.5|320
1644944100000|2022-02-15 16:55:00|1566.4|1565.2|1564.3|1563.1|1566.7|1565.5|1563.9|1562.7|565
1644944400000|2022-02-15 17:00:00|1564.2|1563|1563.3|1562.1|1565.4|1564.2|1562.4|1561.2|380
1644944700000|2022-02-15 17:05:00|1563.4|1562.2|1561.3|1560.1|1563.9|1562.7|1561.3|1560.1|1132
1644945000000|2022-02-15 17:10:00|1561.6|1560.4|1559.4|1558.2|1561.9|1560.7|1559.3|1558.1|560
1644945300000|2022-02-15 17:15:00|1559.5|1558.3|1559.5|1558.3|1560.4|1559.2|1559.1|1557.9|369
1644945600000|2022-02-15 17:20:00|1559.4|1558.2|1560.5|1559.3|1561.7|1560.5|1559.3|1558.1|1853
1644945900000|2022-02-15 17:25:00|1560.6|1559.4|1561.4|1560.2|1561.8|1560.6|1559.6|1558.4|206
1644946200000|2022-02-15 17:30:00|1561.1|1559.9|1557.6|1556.4|1561.6|1560.4|1557.2|1556|537
1644946500000|2022-02-15 17:35:00|1557.7|1556.5|1557.7|1556.5|1558|1556.8|1556.7|1555.5|686
1644946800000|2022-02-15 17:40:00|1557.6|1556.4|1557.4|1556.2|1558.6|1557.4|1557.1|1555.9|204
1644947100000|2022-02-15 17:45:00|1557.2|1556|1555.7|1554.5|1558.7|1557.5|1555.3|1554.1|273
1644947400000|2022-02-15 17:50:00|1555.8|1554.6|1556.5|1555.3|1557.7|1556.5|1555.1|1553.9|507
1644947700000|2022-02-15 17:55:00|1556.6|1555.4|1555.9|1554.7|1557.4|1556.2|1555.6|1554.4|707
1644948000000|2022-02-15 18:00:00|1555.7|1554.5|1552.4|1551.2|1556.1|1554.9|1552.4|1551.2|309
1644948300000|2022-02-15 18:05:00|1552.3|1551.1|1553|1551.8|1553.5|1552.3|1551.4|1550.2|855
1644948600000|2022-02-15 18:10:00|1553.1|1551.9|1552.7|1551.5|1553.7|1552.5|1552.2|1551|199
1644948900000|2022-02-15 18:15:00|1553|1551.8|1553.9|1552.7|1554.2|1553|1551.7|1550.5|348
1644949200000|2022-02-15 18:20:00|1554|1552.8|1553.1|1551.9|1554.1|1552.9|1553.1|1551.9|204
1644949500000|2022-02-15 18:25:00|1553.2|1552|1554|1552.8|1554.6|1553.4|1552.2|1551|3279
1644949800000|2022-02-15 18:30:00|1554.1|1552.9|1554.6|1553.4|1554.8|1553.6|1553.6|1552.4|565
1644950100000|2022-02-15 18:35:00|1554.5|1553.3|1553.6|1552.4|1555.9|1554.7|1553.6|1552.4|1024
1644950400000|2022-02-15 18:40:00|1553.8|1552.6|1555|1553.8|1555.8|1554.6|1553.5|1552.3|946
1644950700000|2022-02-15 18:45:00|1554.8|1553.6|1556.3|1555.1|1557.2|1556|1554.5|1553.3|461
1644951000000|2022-02-15 18:50:00|1556|1554.8|1555.7|1554.5|1556.3|1555.1|1553.7|1552.5|664
1644951300000|2022-02-15 18:55:00|1555.8|1554.6|1556.2|1555|1556.4|1555.2|1554.8|1553.6|204
1644951600000|2022-02-15 19:00:00|1556.3|1555.1|1556.2|1555|1557|1555.8|1554.8|1553.6|272
1644951900000|2022-02-15 19:05:00|1556.3|1555.1|1555.8|1554.6|1556.5|1555.3|1555|1553.8|913
1644952200000|2022-02-15 19:10:00|1556|1554.8|1555.2|1554|1557|1555.8|1554.9|1553.7|4171
1644952500000|2022-02-15 19:15:00|1555.3|1554.1|1554.7|1553.5|1555.8|1554.6|1554.2|1553|719
1644973200000|2022-02-16 01:00:00|1557.2|1556|1557|1555.8|1557.8|1556.6|1555.1|1553.9|1979
1644973500000|2022-02-16 01:05:00|1556.7|1555.5|1553.7|1552.5|1557.5|1556.3|1553.4|1552.2|276
1644973800000|2022-02-16 01:10:00|1553.5|1552.3|1553.7|1552.5|1554.7|1553.5|1553.4|1552.2|129
1644974100000|2022-02-16 01:15:00|1553.6|1552.4|1553.5|1552.3|1554.9|1553.7|1553.3|1552.1|31
1644974400000|2022-02-16 01:20:00|1553.6|1552.4|1554.2|1553|1554.9|1553.7|1553.6|1552.4|173
1644974700000|2022-02-16 01:25:00|1554.4|1553.2|1553.2|1552|1554.6|1553.4|1553.2|1552|48
1644975000000|2022-02-16 01:30:00|1552.7|1551.5|1551.7|1550.5|1553.4|1552.2|1551.6|1550.4|110
1644975300000|2022-02-16 01:35:00|1551.6|1550.4|1553|1551.8|1553.5|1552.3|1551.2|1550|84
1644975600000|2022-02-16 01:40:00|1552.9|1551.7|1552.6|1551.4|1553.7|1552.5|1552.5|1551.3|43
1644975900000|2022-02-16 01:45:00|1552.7|1551.5|1553.1|1551.9|1553.7|1552.5|1552.6|1551.4|218
1644976200000|2022-02-16 01:50:00|1553.3|1552.1|1553.1|1551.9|1553.8|1552.6|1552.9|1551.7|16
1644976500000|2022-02-16 01:55:00|1553|1551.8|1553.9|1552.7|1554.1|1552.9|1552.6|1551.4|159
1644976800000|2022-02-16 02:00:00|1553.8|1552.6|1553.5|1552.3|1553.9|1552.7|1552.6|1551.4|143
1644977100000|2022-02-16 02:05:00|1553.8|1552.6|1553.9|1552.7|1553.9|1552.7|1553.1|1551.9|23
1644977400000|2022-02-16 02:10:00|1554|1552.8|1556.1|1554.9|1556.3|1555.1|1554|1552.8|72
1644977700000|2022-02-16 02:15:00|1555.4|1554.2|1557.4|1556.2|1557.5|1556.3|1555.4|1554.2|115
1644978000000|2022-02-16 02:20:00|1557.1|1555.9|1558.3|1557.1|1558.6|1557.4|1557.1|1555.9|102
1644978300000|2022-02-16 02:25:00|1558.4|1557.2|1560|1558.8|1560.3|1559.1|1558.1|1556.9|166
1644978600000|2022-02-16 02:30:00|1560.1|1558.9|1561|1559.8|1562|1560.8|1559.5|1558.3|102
1644978900000|2022-02-16 02:35:00|1561.1|1559.9|1563|1561.8|1564.6|1563.4|1561.1|1559.9|269
1644979200000|2022-02-16 02:40:00|1563.1|1561.9|1563.3|1562.1|1565.4|1564.2|1563.1|1561.9|171
1644979500000|2022-02-16 02:45:00|1563.5|1562.3|1564.5|1563.3|1565.9|1564.7|1563.5|1562.3|161
1644979800000|2022-02-16 02:50:00|1564.4|1563.2|1564.8|1563.6|1564.8|1563.6|1563.5|1562.3|25
1644980100000|2022-02-16 02:55:00|1565|1563.8|1564.6|1563.4|1565.5|1564.3|1564.5|1563.3|123
1644980400000|2022-02-16 03:00:00|1564.9|1563.7|1566.9|1565.7|1567|1565.8|1564.9|1563.7|199
1644980700000|2022-02-16 03:05:00|1567|1565.8|1566.4|1565.2|1567.5|1566.3|1565.5|1564.3|190
1644981000000|2022-02-16 03:10:00|1566.1|1564.9|1566.3|1565.1|1566.5|1565.3|1565.9|1564.7|124
1644981300000|2022-02-16 03:15:00|1565.7|1564.5|1565.5|1564.3|1566|1564.8|1565|1563.8|75
1644981600000|2022-02-16 03:20:00|1565.6|1564.4|1564.2|1563|1565.7|1564.5|1564.2|1563|56
1644981900000|2022-02-16 03:25:00|1564.1|1562.9|1563.6|1562.4|1564.4|1563.2|1563.2|1562|92
1644982200000|2022-02-16 03:30:00|1563.7|1562.5|1563.5|1562.3|1564|1562.8|1563.2|1562|67
1644982500000|2022-02-16 03:35:00|1563.4|1562.2|1564.4|1563.2|1564.6|1563.4|1563.3|1562.1|58
1644982800000|2022-02-16 03:40:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1563.6|1562.4|35
1644983100000|2022-02-16 03:45:00|1564.4|1563.2|1564.8|1563.6|1565.3|1564.1|1564.4|1563.2|40
1644983400000|2022-02-16 03:50:00|1564.7|1563.5|1564|1562.8|1564.7|1563.5|1563.9|1562.7|48
1644983700000|2022-02-16 03:55:00|1563.8|1562.6|1563.3|1562.1|1564.3|1563.1|1562.5|1561.3|42
1644984000000|2022-02-16 04:00:00|1563.4|1562.2|1563.4|1562.2|1563.5|1562.3|1563|1561.8|16
1644984300000|2022-02-16 04:05:00|1563.3|1562.1|1564|1562.8|1564.1|1562.9|1563.3|1562.1|71
1644984600000|2022-02-16 04:10:00|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.5|1562.3|23
1644984900000|2022-02-16 04:15:00|1564|1562.8|1564.5|1563.3|1564.5|1563.3|1564|1562.8|18
1644985200000|2022-02-16 04:20:00|1564.3|1563.1|1564.2|1563|1564.5|1563.3|1564.2|1563|8
1644985500000|2022-02-16 04:25:00|1564.3|1563.1|1563.9|1562.7|1564.3|1563.1|1563.9|1562.7|17
1644985800000|2022-02-16 04:30:00|1564|1562.8|1564.3|1563.1|1564.6|1563.4|1563.9|1562.7|34
1644986100000|2022-02-16 04:35:00|1564.2|1563|1564.3|1563.1|1564.4|1563.2|1564|1562.8|17
1644986400000|2022-02-16 04:40:00|1564.4|1563.2|1564.6|1563.4|1564.6|1563.4|1564.3|1563.1|17
1644986700000|2022-02-16 04:45:00|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.2|1563|5
1644987000000|2022-02-16 04:50:00|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1563.9|1562.7|9
1644987300000|2022-02-16 04:55:00|1564.2|1563|1564|1562.8|1564.2|1563|1564|1562.8|1
1644987600000|2022-02-16 05:00:00|||||||||8
1644987900000|2022-02-16 05:05:00|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|7
1644988200000|2022-02-16 05:10:00|1564.2|1563|1564.3|1563.1|1564.4|1563.2|1564.2|1563|6
1644988500000|2022-02-16 05:15:00|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|5
1644988800000|2022-02-16 05:20:00|1564.1|1562.9|1563.8|1562.6|1564.2|1563|1563.8|1562.6|10
1644989100000|2022-02-16 05:25:00|1563.7|1562.5|1564.1|1562.9|1564.1|1562.9|1563.7|1562.5|5
1644989400000|2022-02-16 05:30:00|1564|1562.8|1564|1562.8|1564.8|1563.6|1564|1562.8|62
1644989700000|2022-02-16 05:35:00|1564.3|1563.1|1564.3|1563.1|1564.8|1563.6|1563.7|1562.5|197
1644990000000|2022-02-16 05:40:00|1564.1|1562.9|1564.7|1563.5|1564.9|1563.7|1564|1562.8|22
1644990300000|2022-02-16 05:45:00|1564.8|1563.6|1564|1562.8|1564.8|1563.6|1563.5|1562.3|42
1644990600000|2022-02-16 05:50:00|1564.2|1563|1563.5|1562.3|1564.2|1563|1563.5|1562.3|38
1644990900000|2022-02-16 05:55:00|1563.4|1562.2|1562.7|1561.5|1564.1|1562.9|1562.7|1561.5|210
1644991200000|2022-02-16 06:00:00|1562.8|1561.6|1563.2|1562|1563.7|1562.5|1562.6|1561.4|95
1644991500000|2022-02-16 06:05:00|1563.3|1562.1|1563.1|1561.9|1563.6|1562.4|1562.9|1561.7|30
1644991800000|2022-02-16 06:10:00|1563|1561.8|1562.7|1561.5|1563.1|1561.9|1562.4|1561.2|51
1644992100000|2022-02-16 06:15:00|1562.9|1561.7|1562.8|1561.6|1563.1|1561.9|1562.6|1561.4|122
1644992400000|2022-02-16 06:20:00|1562.7|1561.5|1562.6|1561.4|1563.1|1561.9|1562.6|1561.4|22
1644992700000|2022-02-16 06:25:00|1562.9|1561.7|1562.4|1561.2|1563|1561.8|1562.4|1561.2|52
1644993000000|2022-02-16 06:30:00|1562.5|1561.3|1563.5|1562.3|1563.8|1562.6|1562.5|1561.3|110
1644993300000|2022-02-16 06:35:00|1564|1562.8|1564|1562.8|1564.5|1563.3|1563.5|1562.3|72
1644993600000|2022-02-16 06:40:00|1563.9|1562.7|1564.9|1563.7|1564.9|1563.7|1563.7|1562.5|88
1644993900000|2022-02-16 06:45:00|1565.1|1563.9|1564.9|1563.7|1565.1|1563.9|1564.2|1563|51
1644994200000|2022-02-16 06:50:00|1564.7|1563.5|1565.9|1564.7|1566.1|1564.9|1564.6|1563.4|300
1644994500000|2022-02-16 06:55:00|1566|1564.8|1568.5|1567.3|1568.7|1567.5|1565.7|1564.5|247
1644994800000|2022-02-16 07:00:00|1568.4|1567.2|1570.1|1568.9|1570.5|1569.3|1568.1|1566.9|213
1644995100000|2022-02-16 07:05:00|1570.2|1569|1569.6|1568.4|1570.5|1569.3|1569.5|1568.3|80
1644995400000|2022-02-16 07:10:00|1569.7|1568.5|1569.9|1568.7|1570.9|1569.7|1569.6|1568.4|112
1644995700000|2022-02-16 07:15:00|1569.8|1568.6|1568.3|1567.1|1570.1|1568.9|1568.2|1567|39
1644996000000|2022-02-16 07:20:00|1568.4|1567.2|1568.1|1566.9|1568.6|1567.4|1568.1|1566.9|53
1644996300000|2022-02-16 07:25:00|1568|1566.8|1567.1|1565.9|1568.1|1566.9|1567|1565.8|51
1644996600000|2022-02-16 07:30:00|1566.5|1565.3|1568.2|1567|1568.2|1567|1566.4|1565.2|135
1644996900000|2022-02-16 07:35:00|1568.1|1566.9|1568|1566.8|1568.2|1567|1567.5|1566.3|22
1644997200000|2022-02-16 07:40:00|1568.1|1566.9|1568.4|1567.2|1568.5|1567.3|1568.1|1566.9|14
1644997500000|2022-02-16 07:45:00|1567.9|1566.7|1567.6|1566.4|1568|1566.8|1566.5|1565.3|121
1644997800000|2022-02-16 07:50:00|1567.9|1566.7|1566.4|1565.2|1568|1566.8|1566.4|1565.2|33
1644998100000|2022-02-16 07:55:00|1566.1|1564.9|1566.1|1564.9|1566.6|1565.4|1566.1|1564.9|49
1644998400000|2022-02-16 08:00:00|1565.6|1564.4|1565.4|1564.2|1566.6|1565.4|1564.9|1563.7|98
1644998700000|2022-02-16 08:05:00|1565.5|1564.3|1566.4|1565.2|1566.8|1565.6|1565.5|1564.3|77
1644999000000|2022-02-16 08:10:00|1566.5|1565.3|1566.4|1565.2|1566.8|1565.6|1566|1564.8|31
1644999300000|2022-02-16 08:15:00|1566.5|1565.3|1565.6|1564.4|1567.1|1565.9|1565.6|1564.4|32
1644999600000|2022-02-16 08:20:00|1565.5|1564.3|1565.3|1564.1|1566.4|1565.2|1564.8|1563.6|48
1644999900000|2022-02-16 08:25:00|1565.2|1564|1566.2|1565|1567|1565.8|1565.2|1564|247
1645000200000|2022-02-16 08:30:00|1566|1564.8|1566.2|1565|1566.5|1565.3|1566|1564.8|12
1645000500000|2022-02-16 08:35:00|1566.6|1565.4|1566.3|1565.1|1567.4|1566.2|1566.3|1565.1|46
1645000800000|2022-02-16 08:40:00|1565.8|1564.6|1566.3|1565.1|1566.3|1565.1|1565.2|1564|31
1645001100000|2022-02-16 08:45:00|1566.2|1565|1565.6|1564.4|1566.5|1565.3|1564.9|1563.7|27
1645001400000|2022-02-16 08:50:00|1565.7|1564.5|1565.3|1564.1|1565.9|1564.7|1565.3|1564.1|11
1645001700000|2022-02-16 08:55:00|1565.1|1563.9|1566.2|1565|1566.2|1565|1564.8|1563.6|21
1645002000000|2022-02-16 09:00:00|1566.3|1565.1|1566.3|1565.1|1567.4|1566.2|1566.3|1565.1|29
1645002300000|2022-02-16 09:05:00|1566.4|1565.2|1565.9|1564.7|1566.4|1565.2|1565.7|1564.5|50
1645002600000|2022-02-16 09:10:00|1565.8|1564.6|1565.7|1564.5|1566.3|1565.1|1565.4|1564.2|33
1645002900000|2022-02-16 09:15:00|1565.8|1564.6|1567|1565.8|1567.3|1566.1|1565.5|1564.3|21
1645003200000|2022-02-16 09:20:00|1567.2|1566|1566.4|1565.2|1567.3|1566.1|1566.3|1565.1|38
1645003500000|2022-02-16 09:25:00|1566.2|1565|1567.7|1566.5|1567.9|1566.7|1566.2|1565|28
1645003800000|2022-02-16 09:30:00|1567.4|1566.2|1567.8|1566.6|1568.5|1567.3|1567.2|1566|59
1645004100000|2022-02-16 09:35:00|1568.7|1567.5|1568.1|1566.9|1568.7|1567.5|1567.7|1566.5|19
1645004400000|2022-02-16 09:40:00|1568|1566.8|1567.7|1566.5|1568.4|1567.2|1567.5|1566.3|17
1645004700000|2022-02-16 09:45:00|1567.6|1566.4|1566.8|1565.6|1567.6|1566.4|1566.7|1565.5|22
1645005000000|2022-02-16 09:50:00|1566.7|1565.5|1567.2|1566|1568.1|1566.9|1566.4|1565.2|43
1645005300000|2022-02-16 09:55:00|1567.3|1566.1|1566.8|1565.6|1567.3|1566.1|1566.1|1564.9|20
1645005600000|2022-02-16 10:00:00|1567.2|1566|1566.5|1565.3|1567.2|1566|1565.7|1564.5|26
1645005900000|2022-02-16 10:05:00|1566.7|1565.5|1567.1|1565.9|1568.7|1567.5|1566.6|1565.4|53
1645006200000|2022-02-16 10:10:00|1567.3|1566.1|1567.4|1566.2|1567.7|1566.5|1566.8|1565.6|14
1645006500000|2022-02-16 10:15:00|1567.7|1566.5|1567.1|1565.9|1568.3|1567.1|1567.1|1565.9|15
1645006800000|2022-02-16 10:20:00|1567.2|1566|1567.3|1566.1|1568|1566.8|1567.1|1565.9|18
1645007100000|2022-02-16 10:25:00|1567.1|1565.9|1567.7|1566.5|1567.9|1566.7|1566.3|1565.1|32
1645007400000|2022-02-16 10:30:00|1567.8|1566.6|1568.4|1567.2|1568.6|1567.4|1567.6|1566.4|29
1645007700000|2022-02-16 10:35:00|1568.3|1567.1|1569.2|1568|1569.3|1568.1|1568.3|1567.1|629
1645008000000|2022-02-16 10:40:00|1569.1|1567.9|1568.6|1567.4|1569.1|1567.9|1568.6|1567.4|458
1645008300000|2022-02-16 10:45:00|1568.7|1567.5|1567.6|1566.4|1568.8|1567.6|1567.3|1566.1|40
1645008600000|2022-02-16 10:50:00|1567.5|1566.3|1568.9|1567.7|1568.9|1567.7|1567.3|1566.1|721
1645008900000|2022-02-16 10:55:00|1569|1567.8|1569.1|1567.9|1569.2|1568|1568.6|1567.4|569
1645009200000|2022-02-16 11:00:00|1569|1567.8|1570.8|1569.6|1570.8|1569.6|1568.9|1567.7|76
1645009500000|2022-02-16 11:05:00|1570.7|1569.5|1570.9|1569.7|1571|1569.8|1570.4|1569.2|74
1645009800000|2022-02-16 11:10:00|1570.5|1569.3|1570.6|1569.4|1571|1569.8|1570.4|1569.2|71
1645010100000|2022-02-16 11:15:00|1570.5|1569.3|1569.6|1568.4|1570.8|1569.6|1569.6|1568.4|111
1645010400000|2022-02-16 11:20:00|1569.5|1568.3|1569|1567.8|1569.6|1568.4|1569|1567.8|24
1645010700000|2022-02-16 11:25:00|1568.6|1567.4|1569.1|1567.9|1569.1|1567.9|1568.1|1566.9|125
1645011000000|2022-02-16 11:30:00|1568.9|1567.7|1569.8|1568.6|1570.4|1569.2|1568.9|1567.7|39
1645011300000|2022-02-16 11:35:00|1570|1568.8|1572.5|1571.3|1572.8|1571.6|1570|1568.8|172
1645011600000|2022-02-16 11:40:00|1572.4|1571.2|1572.4|1571.2|1572.9|1571.7|1572.2|1571|71
1645011900000|2022-02-16 11:45:00|1571.9|1570.7|1574.2|1573|1574.4|1573.2|1571.8|1570.6|51
1645012200000|2022-02-16 11:50:00|1574.1|1572.9|1572.2|1571|1574.1|1572.9|1572.1|1570.9|117
1645012500000|2022-02-16 11:55:00|1572.1|1570.9|1572.4|1571.2|1572.9|1571.7|1571.6|1570.4|39
1645012800000|2022-02-16 12:00:00|1572.5|1571.3|1574.1|1572.9|1574.9|1573.7|1572.5|1571.3|116
1645013100000|2022-02-16 12:05:00|1574.4|1573.2|1573.5|1572.3|1574.4|1573.2|1572.6|1571.4|262
1645013400000|2022-02-16 12:10:00|1573.6|1572.4|1571.5|1570.3|1573.6|1572.4|1570.9|1569.7|111
1645013700000|2022-02-16 12:15:00|1571.7|1570.5|1572.2|1571|1573|1571.8|1571.4|1570.2|82
1645014000000|2022-02-16 12:20:00|1572.4|1571.2|1572.4|1571.2|1572.9|1571.7|1571.9|1570.7|35
1645014300000|2022-02-16 12:25:00|1572.5|1571.3|1572.6|1571.4|1573.3|1572.1|1572.4|1571.2|52
1645014600000|2022-02-16 12:30:00|1572.7|1571.5|1570.7|1569.5|1573|1571.8|1570.1|1568.9|110
1645014900000|2022-02-16 12:35:00|1570.9|1569.7|1568.9|1567.7|1571.1|1569.9|1568.9|1567.7|55
1645015200000|2022-02-16 12:40:00|1568.5|1567.3|1569.6|1568.4|1570.1|1568.9|1568.5|1567.3|132
1645015500000|2022-02-16 12:45:00|1569.5|1568.3|1566.8|1565.6|1570|1568.8|1566.7|1565.5|621
1645015800000|2022-02-16 12:50:00|1567|1565.8|1568|1566.8|1568.5|1567.3|1566.7|1565.5|1086
1645016100000|2022-02-16 12:55:00|1568.1|1566.9|1567.5|1566.3|1568.2|1567|1567.5|1566.3|99
1645016400000|2022-02-16 13:00:00|1567.4|1566.2|1565.9|1564.7|1567.4|1566.2|1565.6|1564.4|277
1645016700000|2022-02-16 13:05:00|1566.1|1564.9|1565.7|1564.5|1566.4|1565.2|1565.6|1564.4|72
1645017000000|2022-02-16 13:10:00|1565.6|1564.4|1567.4|1566.2|1567.4|1566.2|1565.6|1564.4|143
1645017300000|2022-02-16 13:15:00|1567.6|1566.4|1566.6|1565.4|1567.6|1566.4|1566.1|1564.9|197
1645017600000|2022-02-16 13:20:00|1566.5|1565.3|1567.4|1566.2|1567.5|1566.3|1566.4|1565.2|33
1645017900000|2022-02-16 13:25:00|1567.5|1566.3|1568.2|1567|1568.5|1567.3|1567.1|1565.9|113
1645018200000|2022-02-16 13:30:00|1568.1|1566.9|1568|1566.8|1568.3|1567.1|1566.7|1565.5|109
1645018500000|2022-02-16 13:35:00|1567.7|1566.5|1568.3|1567.1|1568.3|1567.1|1566.6|1565.4|63
1645018800000|2022-02-16 13:40:00|1568.4|1567.2|1566.4|1565.2|1568.7|1567.5|1566.3|1565.1|159
1645021800000|2022-02-16 14:30:00|1566.1|1564.9|1569.6|1568.4|1572.9|1571.7|1565.2|1564|3158
1645022100000|2022-02-16 14:35:00|1569.7|1568.5|1572.2|1571|1574.2|1573|1569.3|1568.1|1271
1645022400000|2022-02-16 14:40:00|1572|1570.8|1575.8|1574.6|1576|1574.8|1571.9|1570.7|883
1645022700000|2022-02-16 14:45:00|1576|1574.8|1576.5|1575.3|1578.4|1577.2|1575.6|1574.4|2201
1645023000000|2022-02-16 14:50:00|1576.7|1575.5|1577.1|1575.9|1577.4|1576.2|1574.9|1573.7|823
1645023300000|2022-02-16 14:55:00|1577|1575.8|1577.1|1575.9|1579|1577.8|1576.5|1575.3|1340
1645023600000|2022-02-16 15:00:00|1577.2|1576|1574.7|1573.5|1577.5|1576.3|1574.4|1573.2|748
1645023900000|2022-02-16 15:05:00|1574.5|1573.3|1575.2|1574|1576.7|1575.5|1574.2|1573|757
1645024200000|2022-02-16 15:10:00|1575.1|1573.9|1576.3|1575.1|1576.4|1575.2|1573.8|1572.6|550
1645024500000|2022-02-16 15:15:00|1576.5|1575.3|1576.8|1575.6|1577|1575.8|1575.2|1574|508
1645024800000|2022-02-16 15:20:00|1576.6|1575.4|1578.8|1577.6|1579.1|1577.9|1576.4|1575.2|369
1645025100000|2022-02-16 15:25:00|1578.7|1577.5|1578.6|1577.4|1579.2|1578|1577.4|1576.2|425
1645025400000|2022-02-16 15:30:00|1578.4|1577.2|1582|1580.8|1583|1581.8|1578.3|1577.1|1330
1645025700000|2022-02-16 15:35:00|1582.1|1580.9|1582.2|1581|1584.6|1583.4|1581.7|1580.5|1117
1645026000000|2022-02-16 15:40:00|1582.1|1580.9|1581.4|1580.2|1582.3|1581.1|1581|1579.8|393
1645026300000|2022-02-16 15:45:00|1581.6|1580.4|1581.3|1580.1|1582.9|1581.7|1580.4|1579.2|721
1645026600000|2022-02-16 15:50:00|1581.2|1580|1579.9|1578.7|1581.8|1580.6|1579.2|1578|591
1645026900000|2022-02-16 15:55:00|1579.8|1578.6|1580.6|1579.4|1581.2|1580|1579|1577.8|337
1645027200000|2022-02-16 16:00:00|1580.8|1579.6|1579.7|1578.5|1581.3|1580.1|1578.7|1577.5|387
1645027500000|2022-02-16 16:05:00|1579.6|1578.4|1580.1|1578.9|1580.7|1579.5|1579.1|1577.9|737
1645027800000|2022-02-16 16:10:00|1580.2|1579|1581.5|1580.3|1581.5|1580.3|1579.1|1577.9|1212
1645028100000|2022-02-16 16:15:00|1581.6|1580.4|1582.5|1581.3|1582.6|1581.4|1581.2|1580|1488
1645028400000|2022-02-16 16:20:00|1582.7|1581.5|1585.2|1584|1585.7|1584.5|1582|1580.8|512
1645028700000|2022-02-16 16:25:00|1585.3|1584.1|1585.2|1584|1587.4|1586.2|1585|1583.8|996
1645029000000|2022-02-16 16:30:00|1585.1|1583.9|1586.7|1585.5|1587.6|1586.4|1585.1|1583.9|581
1645029300000|2022-02-16 16:35:00|1586.4|1585.2|1584.5|1583.3|1586.5|1585.3|1584|1582.8|420
1645029600000|2022-02-16 16:40:00|1584.4|1583.2|1584.7|1583.5|1585.7|1584.5|1584.2|1583|1420
1645029900000|2022-02-16 16:45:00|1584.8|1583.6|1583.2|1582|1585.1|1583.9|1582.1|1580.9|408
1645030200000|2022-02-16 16:50:00|1583.4|1582.2|1583|1581.8|1584|1582.8|1582.3|1581.1|486
1645030500000|2022-02-16 16:55:00|1582.9|1581.7|1583|1581.8|1584.5|1583.3|1582.7|1581.5|314
1645030800000|2022-02-16 17:00:00|1583.1|1581.9|1581.5|1580.3|1583.7|1582.5|1581.5|1580.3|376
1645031100000|2022-02-16 17:05:00|1581.2|1580|1581.3|1580.1|1582.2|1581|1580.9|1579.7|475
1645031400000|2022-02-16 17:10:00|1581.5|1580.3|1581.8|1580.6|1582.5|1581.3|1580.8|1579.6|268
1645031700000|2022-02-16 17:15:00|1582|1580.8|1583.1|1581.9|1584|1582.8|1581.3|1580.1|306
1645032000000|2022-02-16 17:20:00|1583|1581.8|1583.2|1582|1583.3|1582.1|1582.3|1581.1|319
1645032300000|2022-02-16 17:25:00|1583.3|1582.1|1583.7|1582.5|1584|1582.8|1582.7|1581.5|1084
1645032600000|2022-02-16 17:30:00|1583.6|1582.4|1583.7|1582.5|1584.5|1583.3|1582.7|1581.5|219
1645032900000|2022-02-16 17:35:00|1583.6|1582.4|1582.5|1581.3|1584.5|1583.3|1582.5|1581.3|389
1645033200000|2022-02-16 17:40:00|1582.6|1581.4|1584.3|1583.1|1584.5|1583.3|1582.3|1581.1|157
1645033500000|2022-02-16 17:45:00|1584.5|1583.3|1585.5|1584.3|1585.6|1584.4|1583.8|1582.6|299
1645033800000|2022-02-16 17:50:00|1585.6|1584.4|1587|1585.8|1587.5|1586.3|1585.1|1583.9|686
1645034100000|2022-02-16 17:55:00|1587.2|1586|1585.8|1584.6|1587.2|1586|1585.5|1584.3|223
1645034400000|2022-02-16 18:00:00|1586|1584.8|1586.5|1585.3|1587|1585.8|1585.5|1584.3|256
1645034700000|2022-02-16 18:05:00|1586.6|1585.4|1590|1588.8|1590.4|1589.2|1586.5|1585.3|1846
1645035000000|2022-02-16 18:10:00|1590.1|1588.9|1590.5|1589.3|1590.8|1589.6|1588.9|1587.7|1036
1645035300000|2022-02-16 18:15:00|1590.3|1589.1|1589.4|1588.2|1590.8|1589.6|1588.9|1587.7|366
1645035600000|2022-02-16 18:20:00|1589.3|1588.1|1590.5|1589.3|1590.5|1589.3|1588.9|1587.7|1124
1645035900000|2022-02-16 18:25:00|1590.6|1589.4|1592.3|1591.1|1592.5|1591.3|1589.7|1588.5|591
1645036200000|2022-02-16 18:30:00|1592.4|1591.2|1592.7|1591.5|1593.5|1592.3|1591.3|1590.1|594
1645036500000|2022-02-16 18:35:00|1592.6|1591.4|1590.8|1589.6|1593.1|1591.9|1590.8|1589.6|479
1645036800000|2022-02-16 18:40:00|1590.7|1589.5|1589.9|1588.7|1590.7|1589.5|1589.7|1588.5|271
1645037100000|2022-02-16 18:45:00|1590|1588.8|1589.5|1588.3|1590.3|1589.1|1589.2|1588|323
1645037400000|2022-02-16 18:50:00|1589.3|1588.1|1588.9|1587.7|1589.6|1588.4|1588.5|1587.3|316
1645037700000|2022-02-16 18:55:00|1589|1587.8|1589.1|1587.9|1589.9|1588.7|1588.5|1587.3|379
1645038000000|2022-02-16 19:00:00|1589.2|1588|1590.4|1589.2|1590.7|1589.5|1588.8|1587.6|583
1645038300000|2022-02-16 19:05:00|1590.9|1589.7|1591.7|1590.5|1592|1590.8|1590.2|1589|1201
1645038600000|2022-02-16 19:10:00|1591.5|1590.3|1589.7|1588.5|1592.7|1591.5|1589.7|1588.5|1731
1645038900000|2022-02-16 19:15:00|1589.5|1588.3|1590.6|1589.4|1590.7|1589.5|1589.5|1588.3|975
1645059600000|2022-02-17 01:00:00|1588.9|1587.7|1588.8|1587.6|1590.5|1589.3|1586.4|1585.2|2331
1645059900000|2022-02-17 01:05:00|1588.9|1587.7|1588.7|1587.5|1590.3|1589.1|1587.8|1586.6|297
1645060200000|2022-02-17 01:10:00|1588.6|1587.4|1587.3|1586.1|1588.9|1587.7|1586.7|1585.5|156
1645060500000|2022-02-17 01:15:00|1587|1585.8|1587.2|1586|1587.5|1586.3|1586.4|1585.2|794
1645060800000|2022-02-17 01:20:00|1587.4|1586.2|1588.4|1587.2|1588.8|1587.6|1587.3|1586.1|458
1645061100000|2022-02-17 01:25:00|1588.3|1587.1|1589.6|1588.4|1590.4|1589.2|1588.3|1587.1|231
1645061400000|2022-02-17 01:30:00|1589.5|1588.3|1588.9|1587.7|1590.7|1589.5|1588.7|1587.5|87
1645061700000|2022-02-17 01:35:00|1588.8|1587.6|1589|1587.8|1589.6|1588.4|1588.3|1587.1|381
1645062000000|2022-02-17 01:40:00|1589.1|1587.9|1587.8|1586.6|1589.2|1588|1587.6|1586.4|51
1645062300000|2022-02-17 01:45:00|1587.7|1586.5|1587.7|1586.5|1588.1|1586.9|1586.8|1585.6|81
1645062600000|2022-02-17 01:50:00|1587.2|1586|1586.9|1585.7|1587.7|1586.5|1586.7|1585.5|114
1645062900000|2022-02-17 01:55:00|1586.8|1585.6|1585.8|1584.6|1586.9|1585.7|1585.8|1584.6|70
1645063200000|2022-02-17 02:00:00|1585.9|1584.7|1586.8|1585.6|1587.5|1586.3|1585.9|1584.7|55
1645063500000|2022-02-17 02:05:00|1586.6|1585.4|1586.1|1584.9|1587.1|1585.9|1585.8|1584.6|44
1645063800000|2022-02-17 02:10:00|1586.2|1585|1586.2|1585|1586.5|1585.3|1586.2|1585|24
1645064100000|2022-02-17 02:15:00|1586.3|1585.1|1586|1584.8|1586.3|1585.1|1585.9|1584.7|15
1645064400000|2022-02-17 02:20:00|1585.9|1584.7|1585.9|1584.7|1586.3|1585.1|1585.8|1584.6|26
1645064700000|2022-02-17 02:25:00|1586|1584.8|1585.9|1584.7|1586.2|1585|1585.9|1584.7|24
1645065000000|2022-02-17 02:30:00|1586.2|1585|1583.8|1582.6|1586.2|1585|1583.3|1582.1|196
1645065300000|2022-02-17 02:35:00|1583.7|1582.5|1582.7|1581.5|1583.7|1582.5|1582.5|1581.3|196
1645065600000|2022-02-17 02:40:00|1582.5|1581.3|1579.9|1578.7|1582.7|1581.5|1579.9|1578.7|210
1645065900000|2022-02-17 02:45:00|1580.2|1579|1581.4|1580.2|1581.8|1580.6|1580|1578.8|175
1645066200000|2022-02-17 02:50:00|1581.5|1580.3|1582.7|1581.5|1583|1581.8|1581.5|1580.3|88
1645066500000|2022-02-17 02:55:00|1582.8|1581.6|1582.9|1581.7|1583.1|1581.9|1582.1|1580.9|32
1645066800000|2022-02-17 03:00:00|1582.8|1581.6|1582.8|1581.6|1582.9|1581.7|1582.3|1581.1|41
1645067100000|2022-02-17 03:05:00|1582.7|1581.5|1583.1|1581.9|1583.1|1581.9|1582|1580.8|54
1645067400000|2022-02-17 03:10:00|1583|1581.8|1584.2|1583|1584.8|1583.6|1582.6|1581.4|53
1645067700000|2022-02-17 03:15:00|1584.9|1583.7|1585.6|1584.4|1586.2|1585|1584.9|1583.7|87
1645068000000|2022-02-17 03:20:00|1585.5|1584.3|1585.2|1584|1585.7|1584.5|1585|1583.8|6
1645068300000|2022-02-17 03:25:00|1584.8|1583.6|1585.2|1584|1585.2|1584|1583.9|1582.7|38
1645068600000|2022-02-17 03:30:00|1585.1|1583.9|1584.6|1583.4|1585.4|1584.2|1584.5|1583.3|62
1645068900000|2022-02-17 03:35:00|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.5|1583.3|10
1645069200000|2022-02-17 03:40:00|1584.8|1583.6|1585.2|1584|1585.2|1584|1584.8|1583.6|14
1645069500000|2022-02-17 03:45:00|1585.4|1584.2|1585.4|1584.2|1585.7|1584.5|1585.2|1584|11
1645069800000|2022-02-17 03:50:00|1585.2|1584|1583.7|1582.5|1585.2|1584|1583.7|1582.5|45
1645070100000|2022-02-17 03:55:00|1583.6|1582.4|1583.3|1582.1|1584|1582.8|1583.1|1581.9|40
1645070400000|2022-02-17 04:00:00|1582.7|1581.5|1581.8|1580.6|1582.9|1581.7|1581.3|1580.1|54
1645070700000|2022-02-17 04:05:00|1581.9|1580.7|1588.2|1587|1588.2|1587|1581.9|1580.7|179
1645071000000|2022-02-17 04:10:00|1588.3|1587.1|1588.3|1587.1|1589.8|1588.6|1587.8|1586.6|165
1645071300000|2022-02-17 04:15:00|1588.4|1587.2|1588.7|1587.5|1588.9|1587.7|1587.4|1586.2|76
1645071600000|2022-02-17 04:20:00|1588.5|1587.3|1587.2|1586|1588.5|1587.3|1586.8|1585.6|84
1645071900000|2022-02-17 04:25:00|1586.9|1585.7|1585.7|1584.5|1586.9|1585.7|1585.7|1584.5|93
1645072200000|2022-02-17 04:30:00|1585.8|1584.6|1585.9|1584.7|1586.6|1585.4|1585.3|1584.1|60
1645072500000|2022-02-17 04:35:00|1586.2|1585|1587.1|1585.9|1587.1|1585.9|1585.4|1584.2|62
1645072800000|2022-02-17 04:40:00|1586.9|1585.7|1586.6|1585.4|1586.9|1585.7|1586.5|1585.3|27
1645073100000|2022-02-17 04:45:00|1586.5|1585.3|1587.1|1585.9|1587.2|1586|1585.7|1584.5|82
1645073400000|2022-02-17 04:50:00|1587|1585.8|1588.4|1587.2|1588.4|1587.2|1587|1585.8|57
1645073700000|2022-02-17 04:55:00|1588.7|1587.5|1587.9|1586.7|1589.4|1588.2|1587.8|1586.6|65
1645074000000|2022-02-17 05:00:00|1588|1586.8|1587.9|1586.7|1588.1|1586.9|1587.4|1586.2|19
1645074300000|2022-02-17 05:05:00|1587.8|1586.6|1587.8|1586.6|1588.1|1586.9|1587.3|1586.1|34
1645074600000|2022-02-17 05:10:00|1587.9|1586.7|1588.6|1587.4|1588.8|1587.6|1587.9|1586.7|22
1645074900000|2022-02-17 05:15:00|1588.7|1587.5|1589|1587.8|1589.3|1588.1|1588.7|1587.5|18
1645075200000|2022-02-17 05:20:00|1589.2|1588|1589.4|1588.2|1589.4|1588.2|1589.1|1587.9|32
1645075500000|2022-02-17 05:25:00|1589.6|1588.4|1588.7|1587.5|1589.6|1588.4|1588.7|1587.5|24
1645075800000|2022-02-17 05:30:00|1588.8|1587.6|1586.9|1585.7|1589.3|1588.1|1586.9|1585.7|113
1645076100000|2022-02-17 05:35:00|1587|1585.8|1587.4|1586.2|1587.9|1586.7|1587|1585.8|66
1645076400000|2022-02-17 05:40:00|1587.5|1586.3|1587.3|1586.1|1588.8|1587.6|1586.9|1585.7|44
1645076700000|2022-02-17 05:45:00|1587.4|1586.2|1585.8|1584.6|1587.4|1586.2|1585.8|1584.6|48
1645077000000|2022-02-17 05:50:00|1586.2|1585|1586.3|1585.1|1586.5|1585.3|1585.7|1584.5|23
1645077300000|2022-02-17 05:55:00|1586.4|1585.2|1587.4|1586.2|1587.7|1586.5|1586.3|1585.1|86
1645077600000|2022-02-17 06:00:00|1587|1585.8|1587.2|1586|1587.4|1586.2|1586.1|1584.9|37
1645077900000|2022-02-17 06:05:00|1587.3|1586.1|1588.7|1587.5|1588.7|1587.5|1587.2|1586|353
1645078200000|2022-02-17 06:10:00|1588.8|1587.6|1590.2|1589|1590.7|1589.5|1588.4|1587.2|254
1645078500000|2022-02-17 06:15:00|1590|1588.8|1591.2|1590|1591.3|1590.1|1589.8|1588.6|118
1645078800000|2022-02-17 06:20:00|1591.1|1589.9|1591.1|1589.9|1592.1|1590.9|1590.9|1589.7|80
1645079100000|2022-02-17 06:25:00|1591.2|1590|1593.9|1592.7|1593.9|1592.7|1591.1|1589.9|358
1645079400000|2022-02-17 06:30:00|1594.5|1593.3|1594|1592.8|1594.5|1593.3|1592.6|1591.4|202
1645079700000|2022-02-17 06:35:00|1593.9|1592.7|1593.5|1592.3|1594.5|1593.3|1592.2|1591|122
1645080000000|2022-02-17 06:40:00|1593.2|1592|1592.1|1590.9|1593.4|1592.2|1591.7|1590.5|37
1645080300000|2022-02-17 06:45:00|1592|1590.8|1594.4|1593.2|1594.9|1593.7|1592|1590.8|96
1645080600000|2022-02-17 06:50:00|1594.5|1593.3|1593.7|1592.5|1594.5|1593.3|1592.7|1591.5|83
1645080900000|2022-02-17 06:55:00|1593.6|1592.4|1593.7|1592.5|1594.6|1593.4|1593.2|1592|191
1645081200000|2022-02-17 07:00:00|1593.8|1592.6|1595.7|1594.5|1595.8|1594.6|1593.4|1592.2|99
1645081500000|2022-02-17 07:05:00|1595.8|1594.6|1596.4|1595.2|1597.5|1596.3|1595.7|1594.5|64
1645081800000|2022-02-17 07:10:00|1596.6|1595.4|1597.3|1596.1|1597.8|1596.6|1596.4|1595.2|104
1645082100000|2022-02-17 07:15:00|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1596.6|1595.4|32
1645082400000|2022-02-17 07:20:00|1597.4|1596.2|1598.4|1597.2|1598.7|1597.5|1597.2|1596|127
1645082700000|2022-02-17 07:25:00|1598.6|1597.4|1598.1|1596.9|1598.6|1597.4|1597.8|1596.6|49
1645083000000|2022-02-17 07:30:00|1598.2|1597|1597.8|1596.6|1598.3|1597.1|1597.8|1596.6|62
1645083300000|2022-02-17 07:35:00|1597.7|1596.5|1596.2|1595|1597.9|1596.7|1596.2|1595|53
1645083600000|2022-02-17 07:40:00|1596.1|1594.9|1596.7|1595.5|1597.1|1595.9|1596.1|1594.9|37
1645083900000|2022-02-17 07:45:00|1596.6|1595.4|1596.7|1595.5|1597.1|1595.9|1596.3|1595.1|29
1645084200000|2022-02-17 07:50:00|1596.8|1595.6|1596.9|1595.7|1597.4|1596.2|1596.4|1595.2|284
1645084500000|2022-02-17 07:55:00|1597|1595.8|1597.4|1596.2|1597.8|1596.6|1596.7|1595.5|34
1645084800000|2022-02-17 08:00:00|1597.5|1596.3|1597.4|1596.2|1598.2|1597|1597.2|1596|33
1645085100000|2022-02-17 08:05:00|1597.3|1596.1|1596.4|1595.2|1597.8|1596.6|1596.3|1595.1|41
1645085400000|2022-02-17 08:10:00|1596.7|1595.5|1596.3|1595.1|1597.8|1596.6|1596|1594.8|50
1645085700000|2022-02-17 08:15:00|1596.2|1595|1595.4|1594.2|1596.6|1595.4|1595.4|1594.2|44
1645086000000|2022-02-17 08:20:00|1595.5|1594.3|1595.7|1594.5|1597|1595.8|1595.5|1594.3|37
1645086300000|2022-02-17 08:25:00|1595.4|1594.2|1595.6|1594.4|1596.1|1594.9|1594.6|1593.4|116
1645086600000|2022-02-17 08:30:00|1595.4|1594.2|1595.8|1594.6|1595.8|1594.6|1594.9|1593.7|39
1645086900000|2022-02-17 08:35:00|1595.9|1594.7|1595.2|1594|1596.1|1594.9|1595.2|1594|104
1645087200000|2022-02-17 08:40:00|1595.3|1594.1|1593.4|1592.2|1595.4|1594.2|1593.3|1592.1|75
1645087500000|2022-02-17 08:45:00|1593.3|1592.1|1593.9|1592.7|1594.4|1593.2|1593.3|1592.1|71
1645087800000|2022-02-17 08:50:00|1593.8|1592.6|1593.3|1592.1|1594.3|1593.1|1592.9|1591.7|122
1645088100000|2022-02-17 08:55:00|1593.2|1592|1594.5|1593.3|1595|1593.8|1593|1591.8|54
1645088400000|2022-02-17 09:00:00|1594.6|1593.4|1594.8|1593.6|1595.1|1593.9|1594.2|1593|48
1645088700000|2022-02-17 09:05:00|1594.5|1593.3|1593.9|1592.7|1594.9|1593.7|1593.7|1592.5|23
1645089000000|2022-02-17 09:10:00|1593.8|1592.6|1592.8|1591.6|1593.8|1592.6|1592.5|1591.3|33
1645089300000|2022-02-17 09:15:00|1592.7|1591.5|1593.2|1592|1593.7|1592.5|1592.7|1591.5|35
1645089600000|2022-02-17 09:20:00|1593|1591.8|1592.2|1591|1593|1591.8|1592.1|1590.9|51
1645089900000|2022-02-17 09:25:00|1592.3|1591.1|1593|1591.8|1593|1591.8|1591.9|1590.7|21
1645090200000|2022-02-17 09:30:00|1592.9|1591.7|1593.3|1592.1|1593.3|1592.1|1592.2|1591|60
1645090500000|2022-02-17 09:35:00|1593.4|1592.2|1593.8|1592.6|1594.5|1593.3|1593.4|1592.2|34
1645090800000|2022-02-17 09:40:00|1593.7|1592.5|1593.2|1592|1593.8|1592.6|1592.9|1591.7|18
1645091100000|2022-02-17 09:45:00|1593.3|1592.1|1592.5|1591.3|1593.3|1592.1|1592.4|1591.2|10
1645091400000|2022-02-17 09:50:00|1592.7|1591.5|1592.9|1591.7|1593|1591.8|1592.5|1591.3|17
1645091700000|2022-02-17 09:55:00|1592.8|1591.6|1593.4|1592.2|1593.8|1592.6|1592.7|1591.5|17
1645092000000|2022-02-17 10:00:00|1594.2|1593|1594.3|1593.1|1594.8|1593.6|1593.4|1592.2|86
1645092300000|2022-02-17 10:05:00|1594.2|1593|1594.4|1593.2|1594.7|1593.5|1593.7|1592.5|38
1645092600000|2022-02-17 10:10:00|1594.5|1593.3|1594.7|1593.5|1594.9|1593.7|1594.2|1593|23
1645092900000|2022-02-17 10:15:00|1594.8|1593.6|1596.3|1595.1|1596.8|1595.6|1594.8|1593.6|152
1645093200000|2022-02-17 10:20:00|1596.4|1595.2|1598.7|1597.5|1598.7|1597.5|1596.1|1594.9|72
1645093500000|2022-02-17 10:25:00|1598.5|1597.3|1598.8|1597.6|1599|1597.8|1597.5|1596.3|92
1645093800000|2022-02-17 10:30:00|1598.7|1597.5|1598.9|1597.7|1599|1597.8|1598.3|1597.1|45
1645094100000|2022-02-17 10:35:00|1598.8|1597.6|1597.3|1596.1|1598.8|1597.6|1596.9|1595.7|37
1645094400000|2022-02-17 10:40:00|1597.4|1596.2|1597.9|1596.7|1598.3|1597.1|1597.3|1596.1|57
1645094700000|2022-02-17 10:45:00|1598.2|1597|1598.7|1597.5|1598.8|1597.6|1598|1596.8|52
1645095000000|2022-02-17 10:50:00|1598.8|1597.6|1600.2|1599|1600.2|1599|1598.8|1597.6|91
1645095300000|2022-02-17 10:55:00|1600.1|1598.9|1598.9|1597.7|1600.2|1599|1598.9|1597.7|45
1645095600000|2022-02-17 11:00:00|1598.7|1597.5|1600.2|1599|1600.4|1599.2|1598.7|1597.5|84
1645095900000|2022-02-17 11:05:00|1600|1598.8|1598.7|1597.5|1600|1598.8|1598.4|1597.2|41
1645096200000|2022-02-17 11:10:00|1598.5|1597.3|1599.7|1598.5|1599.8|1598.6|1598.3|1597.1|47
1645096500000|2022-02-17 11:15:00|1599.5|1598.3|1599.3|1598.1|1599.6|1598.4|1598.5|1597.3|33
1645096800000|2022-02-17 11:20:00|1599.4|1598.2|1600|1598.8|1600.7|1599.5|1599.3|1598.1|72
1645097100000|2022-02-17 11:25:00|1599.9|1598.7|1600.7|1599.5|1600.8|1599.6|1599.8|1598.6|59
1645097400000|2022-02-17 11:30:00|1600.8|1599.6|1599.3|1598.1|1600.8|1599.6|1599.1|1597.9|96
1645097700000|2022-02-17 11:35:00|1599.4|1598.2|1599.4|1598.2|1600|1598.8|1599.3|1598.1|46
1645098000000|2022-02-17 11:40:00|1599.3|1598.1|1598.3|1597.1|1599.8|1598.6|1598.3|1597.1|88
1645098300000|2022-02-17 11:45:00|1598.4|1597.2|1599.6|1598.4|1599.7|1598.5|1598.4|1597.2|56
1645098600000|2022-02-17 11:50:00|1599.5|1598.3|1601.3|1600.1|1602.3|1601.1|1599.3|1598.1|156
1645098900000|2022-02-17 11:55:00|1601.4|1600.2|1601.4|1600.2|1602.3|1601.1|1601.3|1600.1|76
1645099200000|2022-02-17 12:00:00|1601.7|1600.5|1601.4|1600.2|1602.2|1601|1601.1|1599.9|58
1645099500000|2022-02-17 12:05:00|1601.3|1600.1|1600.9|1599.7|1601.3|1600.1|1600.3|1599.1|54
1645099800000|2022-02-17 12:10:00|1601|1599.8|1601.7|1600.5|1602|1600.8|1600.6|1599.4|144
1645100100000|2022-02-17 12:15:00|1601.4|1600.2|1604.6|1603.4|1604.9|1603.7|1601.4|1600.2|399
1645100400000|2022-02-17 12:20:00|1604.3|1603.1|1604.3|1603.1|1604.8|1603.6|1603.1|1601.9|177
1645100700000|2022-02-17 12:25:00|1604.1|1602.9|1604.1|1602.9|1604.5|1603.3|1603.1|1601.9|120
1645101000000|2022-02-17 12:30:00|1603.9|1602.7|1603.7|1602.5|1603.9|1602.7|1603.3|1602.1|90
1645101300000|2022-02-17 12:35:00|1603.8|1602.6|1602.9|1601.7|1603.8|1602.6|1601.1|1599.9|98
1645101600000|2022-02-17 12:40:00|1603.3|1602.1|1603.1|1601.9|1603.9|1602.7|1602.7|1601.5|81
1645101900000|2022-02-17 12:45:00|1602.9|1601.7|1602.7|1601.5|1602.9|1601.7|1601.6|1600.4|48
1645102200000|2022-02-17 12:50:00|1602.3|1601.1|1603|1601.8|1603.2|1602|1601.9|1600.7|51
1645102500000|2022-02-17 12:55:00|1602.9|1601.7|1603.2|1602|1603.5|1602.3|1602.4|1601.2|690
1645102800000|2022-02-17 13:00:00|1603.5|1602.3|1603.8|1602.6|1605|1603.8|1603.4|1602.2|239
1645103100000|2022-02-17 13:05:00|1603.9|1602.7|1603.4|1602.2|1605.6|1604.4|1603.3|1602.1|157
1645103400000|2022-02-17 13:10:00|1603.6|1602.4|1605.8|1604.6|1607|1605.8|1603.6|1602.4|383
1645103700000|2022-02-17 13:15:00|1605.9|1604.7|1605.4|1604.2|1606.1|1604.9|1604.4|1603.2|205
1645104000000|2022-02-17 13:20:00|1605.3|1604.1|1606.1|1604.9|1606.4|1605.2|1604.6|1603.4|182
1645104300000|2022-02-17 13:25:00|1606.3|1605.1|1608.9|1607.7|1609.3|1608.1|1606.3|1605.1|301
1645104600000|2022-02-17 13:30:00|1609|1607.8|1608|1606.8|1609.5|1608.3|1607.8|1606.6|1320
1645104900000|2022-02-17 13:35:00|1607.9|1606.7|1606.7|1605.5|1609.4|1608.2|1606.3|1605.1|254
1645105200000|2022-02-17 13:40:00|1606.8|1605.6|1607.7|1606.5|1607.8|1606.6|1606.1|1604.9|424
1645108200000|2022-02-17 14:30:00|1605.7|1604.5|1602.3|1601.1|1609.4|1608.2|1598.1|1596.9|3784
1645108500000|2022-02-17 14:35:00|1602.1|1600.9|1602.3|1601.1|1602.8|1601.6|1599|1597.8|879
1645108800000|2022-02-17 14:40:00|1602.2|1601|1600.5|1599.3|1602.8|1601.6|1599.2|1598|1015
1645109100000|2022-02-17 14:45:00|1600.4|1599.2|1605.4|1604.2|1605.8|1604.6|1599.9|1598.7|1266
1645109400000|2022-02-17 14:50:00|1605.3|1604.1|1604.9|1603.7|1606.2|1605|1602.8|1601.6|965
1645109700000|2022-02-17 14:55:00|1605|1603.8|1601.2|1600|1605.5|1604.3|1600.3|1599.1|3612
1645110000000|2022-02-17 15:00:00|1601|1599.8|1600.4|1599.2|1601.7|1600.5|1599.3|1598.1|911
1645110300000|2022-02-17 15:05:00|1600.2|1599|1597.7|1596.5|1600.4|1599.2|1597.5|1596.3|596
1645110600000|2022-02-17 15:10:00|1596.7|1595.5|1599.2|1598|1599.7|1598.5|1596.2|1595|1352
1645110900000|2022-02-17 15:15:00|1599.1|1597.9|1595.4|1594.2|1599.9|1598.7|1594.9|1593.7|618
1645111200000|2022-02-17 15:20:00|1595.5|1594.3|1596|1594.8|1596.2|1595|1594.8|1593.6|1869
1645111500000|2022-02-17 15:25:00|1595.9|1594.7|1595|1593.8|1596.3|1595.1|1594.2|1593|412
1645111800000|2022-02-17 15:30:00|1594.9|1593.7|1596.8|1595.6|1597.3|1596.1|1594.3|1593.1|486
1645112100000|2022-02-17 15:35:00|1596.4|1595.2|1590.3|1589.1|1597.5|1596.3|1589|1587.8|1095
1645112400000|2022-02-17 15:40:00|1590.1|1588.9|1591.7|1590.5|1591.7|1590.5|1588.1|1586.9|2372
1645112700000|2022-02-17 15:45:00|1591.6|1590.4|1590.6|1589.4|1592.1|1590.9|1589.3|1588.1|845
1645113000000|2022-02-17 15:50:00|1590.5|1589.3|1588.6|1587.4|1591.3|1590.1|1588.2|1587|416
1645113300000|2022-02-17 15:55:00|1588.5|1587.3|1586.4|1585.2|1588.6|1587.4|1586.3|1585.1|497
1645113600000|2022-02-17 16:00:00|1586.3|1585.1|1585.6|1584.4|1586.3|1585.1|1584|1582.8|552
1645113900000|2022-02-17 16:05:00|1585.7|1584.5|1587.7|1586.5|1588.4|1587.2|1585.4|1584.2|388
1645114200000|2022-02-17 16:10:00|1587.9|1586.7|1592|1590.8|1592|1590.8|1587.9|1586.7|794
1645114500000|2022-02-17 16:15:00|1591.9|1590.7|1593|1591.8|1594.1|1592.9|1591.1|1589.9|623
1645114800000|2022-02-17 16:20:00|1592.9|1591.7|1596|1594.8|1597|1595.8|1592.2|1591|563
1645115100000|2022-02-17 16:25:00|1595.9|1594.7|1596|1594.8|1596.3|1595.1|1594.7|1593.5|287
1645115400000|2022-02-17 16:30:00|1595.9|1594.7|1594.4|1593.2|1596|1594.8|1594|1592.8|436
1645115700000|2022-02-17 16:35:00|1594.5|1593.3|1594.4|1593.2|1595.6|1594.4|1594|1592.8|160
1645116000000|2022-02-17 16:40:00|1594.3|1593.1|1593.6|1592.4|1594.9|1593.7|1592.5|1591.3|312
1645116300000|2022-02-17 16:45:00|1593.8|1592.6|1592.1|1590.9|1593.8|1592.6|1591|1589.8|1278
1645116600000|2022-02-17 16:50:00|1592|1590.8|1589.9|1588.7|1592.7|1591.5|1589.7|1588.5|1639
1645116900000|2022-02-17 16:55:00|1589.8|1588.6|1589|1587.8|1589.9|1588.7|1588.3|1587.1|342
1645117200000|2022-02-17 17:00:00|1588.8|1587.6|1588.3|1587.1|1589.8|1588.6|1588.2|1587|307
1645117500000|2022-02-17 17:05:00|1588.2|1587|1589.9|1588.7|1590.5|1589.3|1588.2|1587|210
1645117800000|2022-02-17 17:10:00|1590|1588.8|1592.3|1591.1|1592.3|1591.1|1589.9|1588.7|208
1645118100000|2022-02-17 17:15:00|1592.2|1591|1591.5|1590.3|1592.7|1591.5|1591.3|1590.1|278
1645118400000|2022-02-17 17:20:00|1591.7|1590.5|1590.6|1589.4|1592.6|1591.4|1590.2|1589|464
1645118700000|2022-02-17 17:25:00|1590.5|1589.3|1590.4|1589.2|1591.5|1590.3|1590.2|1589|94
1645119000000|2022-02-17 17:30:00|1590.5|1589.3|1590.5|1589.3|1591|1589.8|1589.7|1588.5|164
1645119300000|2022-02-17 17:35:00|1590.3|1589.1|1591|1589.8|1591.7|1590.5|1590.2|1589|161
1645119600000|2022-02-17 17:40:00|1590.7|1589.5|1591.3|1590.1|1591.7|1590.5|1590.2|1589|154
1645119900000|2022-02-17 17:45:00|1591.2|1590|1589.5|1588.3|1591.3|1590.1|1589.2|1588|202
1645120200000|2022-02-17 17:50:00|1589.6|1588.4|1590.2|1589|1590.7|1589.5|1589.2|1588|144
1645120500000|2022-02-17 17:55:00|1590.3|1589.1|1591|1589.8|1591.3|1590.1|1590.3|1589.1|133
1645120800000|2022-02-17 18:00:00|1590.8|1589.6|1591.2|1590|1591.5|1590.3|1590.7|1589.5|89
1645121100000|2022-02-17 18:05:00|1591|1589.8|1592|1590.8|1592.6|1591.4|1590.8|1589.6|173
1645121400000|2022-02-17 18:10:00|1592.1|1590.9|1593|1591.8|1593.8|1592.6|1592.1|1590.9|309
1645121700000|2022-02-17 18:15:00|1592.6|1591.4|1593.8|1592.6|1594|1592.8|1592.2|1591|244
1645122000000|2022-02-17 18:20:00|1594|1592.8|1594.1|1592.9|1594.2|1593|1593.2|1592|279
1645122300000|2022-02-17 18:25:00|1594|1592.8|1594|1592.8|1594.8|1593.6|1593.7|1592.5|273
1645122600000|2022-02-17 18:30:00|1594.1|1592.9|1594.5|1593.3|1595.2|1594|1593.5|1592.3|183
1645122900000|2022-02-17 18:35:00|1594.7|1593.5|1594.6|1593.4|1595.7|1594.5|1594.2|1593|137
1645123200000|2022-02-17 18:40:00|1594.5|1593.3|1594|1592.8|1594.5|1593.3|1593.7|1592.5|969
1645123500000|2022-02-17 18:45:00|1593.9|1592.7|1593.5|1592.3|1594.2|1593|1593.4|1592.2|201
1645123800000|2022-02-17 18:50:00|1593.3|1592.1|1593.4|1592.2|1593.7|1592.5|1593|1591.8|380
1645124100000|2022-02-17 18:55:00|1593.5|1592.3|1594.7|1593.5|1594.7|1593.5|1593.1|1591.9|798
1645124400000|2022-02-17 19:00:00|1595|1593.8|1596.5|1595.3|1596.8|1595.6|1594.7|1593.5|364
1645124700000|2022-02-17 19:05:00|1596.3|1595.1|1597.5|1596.3|1597.7|1596.5|1595.4|1594.2|742
1645125000000|2022-02-17 19:10:00|1597.6|1596.4|1596|1594.8|1597.6|1596.4|1595.5|1594.3|1685
1645125300000|2022-02-17 19:15:00|1595.7|1594.5|1594.6|1593.4|1595.7|1594.5|1594.3|1593.1|987
1645146000000|2022-02-18 01:00:00|1593.9|1592.7|1595.1|1593.9|1596.6|1595.4|1593.3|1592.1|998
1645146300000|2022-02-18 01:05:00|1595.2|1594|1593.9|1592.7|1595.4|1594.2|1592.7|1591.5|340
1645146600000|2022-02-18 01:10:00|1593.7|1592.5|1594.7|1593.5|1595|1593.8|1593.4|1592.2|38
1645146900000|2022-02-18 01:15:00|1594.4|1593.2|1593.9|1592.7|1595|1593.8|1593.5|1592.3|653
1645147200000|2022-02-18 01:20:00|1593.4|1592.2|1591.5|1590.3|1593.4|1592.2|1591.5|1590.3|724
1645147500000|2022-02-18 01:25:00|1591.1|1589.9|1591.4|1590.2|1592.1|1590.9|1590.5|1589.3|386
1645147800000|2022-02-18 01:30:00|1591.3|1590.1|1594.4|1593.2|1594.8|1593.6|1591.3|1590.1|207
1645148100000|2022-02-18 01:35:00|1594.3|1593.1|1594|1592.8|1594.9|1593.7|1593.5|1592.3|119
1645148400000|2022-02-18 01:40:00|1594.2|1593|1594.3|1593.1|1595.4|1594.2|1594.1|1592.9|115
1645148700000|2022-02-18 01:45:00|1594|1592.8|1594.4|1593.2|1594.6|1593.4|1594|1592.8|84
1645149000000|2022-02-18 01:50:00|1594.5|1593.3|1595.8|1594.6|1596.9|1595.7|1594.5|1593.3|77
1645149300000|2022-02-18 01:55:00|1596|1594.8|1595.4|1594.2|1596.4|1595.2|1595.4|1594.2|47
1645149600000|2022-02-18 02:00:00|1595.5|1594.3|1595.9|1594.7|1596.2|1595|1595|1593.8|77
1645149900000|2022-02-18 02:05:00|1596|1594.8|1594.3|1593.1|1596|1594.8|1594.2|1593|83
1645150200000|2022-02-18 02:10:00|1594.4|1593.2|1594.8|1593.6|1595.5|1594.3|1594.3|1593.1|230
1645150500000|2022-02-18 02:15:00|1594.9|1593.7|1595|1593.8|1595|1593.8|1594.9|1593.7|6
1645150800000|2022-02-18 02:20:00|1594.9|1593.7|1595|1593.8|1595.3|1594.1|1594.9|1593.7|57
1645151100000|2022-02-18 02:25:00|1594.9|1593.7|1595|1593.8|1595.4|1594.2|1594.8|1593.6|7
1645151400000|2022-02-18 02:30:00|1595.2|1594|1594.2|1593|1595.3|1594.1|1594|1592.8|39
1645151700000|2022-02-18 02:35:00|1594.3|1593.1|1593.5|1592.3|1594.3|1593.1|1593.4|1592.2|26
1645152000000|2022-02-18 02:40:00|1593.7|1592.5|1594|1592.8|1594.2|1593|1593.4|1592.2|27
1645152300000|2022-02-18 02:45:00|1593.9|1592.7|1593.5|1592.3|1594|1592.8|1593.5|1592.3|7
1645152600000|2022-02-18 02:50:00|1593.7|1592.5|1594.1|1592.9|1594.3|1593.1|1593.4|1592.2|22
1645152900000|2022-02-18 02:55:00|1594|1592.8|1594|1592.8|1594.2|1593|1593.8|1592.6|7
1645153200000|2022-02-18 03:00:00|1593.9|1592.7|1593.5|1592.3|1594|1592.8|1593.4|1592.2|83
1645153500000|2022-02-18 03:05:00|1593.7|1592.5|1594.8|1593.6|1594.8|1593.6|1593.4|1592.2|936
1645153800000|2022-02-18 03:10:00|1594.7|1593.5|1594.8|1593.6|1595.1|1593.9|1594.6|1593.4|37
1645154100000|2022-02-18 03:15:00|1594.7|1593.5|1593.8|1592.6|1594.7|1593.5|1593.2|1592|17
1645154400000|2022-02-18 03:20:00|1593.9|1592.7|1594.5|1593.3|1594.5|1593.3|1593.8|1592.6|10
1645154700000|2022-02-18 03:25:00|1594.3|1593.1|1594.6|1593.4|1594.9|1593.7|1594.2|1593|11
1645155000000|2022-02-18 03:30:00|1594.5|1593.3|1594.1|1592.9|1594.6|1593.4|1594|1592.8|16
1645155300000|2022-02-18 03:35:00|1593.6|1592.4|1594.3|1593.1|1594.5|1593.3|1593.6|1592.4|30
1645155600000|2022-02-18 03:40:00|1594.2|1593|1593.8|1592.6|1594.2|1593|1593.8|1592.6|3
1645155900000|2022-02-18 03:45:00|1594|1592.8|1593.8|1592.6|1594.2|1593|1593.7|1592.5|60
1645156200000|2022-02-18 03:50:00|1594|1592.8|1593.6|1592.4|1594|1592.8|1593.6|1592.4|4
1645156500000|2022-02-18 03:55:00|1593.7|1592.5|1593.8|1592.6|1594|1592.8|1593.7|1592.5|6
1645156800000|2022-02-18 04:00:00|1594|1592.8|1594.4|1593.2|1594.4|1593.2|1593.8|1592.6|15
1645157100000|2022-02-18 04:05:00|1594.3|1593.1|1593.8|1592.6|1594.3|1593.1|1593.7|1592.5|43
1645157400000|2022-02-18 04:10:00|1594|1592.8|1593.1|1591.9|1594|1592.8|1592.8|1591.6|57
1645157700000|2022-02-18 04:15:00|1592.6|1591.4|1591.3|1590.1|1592.6|1591.4|1591.2|1590|77
1645158000000|2022-02-18 04:20:00|1591.5|1590.3|1591.6|1590.4|1592.1|1590.9|1591.5|1590.3|23
1645158300000|2022-02-18 04:25:00|1591.5|1590.3|1591.6|1590.4|1591.7|1590.5|1591.2|1590|38
1645158600000|2022-02-18 04:30:00|1591.5|1590.3|1591.2|1590|1591.6|1590.4|1591|1589.8|83
1645158900000|2022-02-18 04:35:00|1591.3|1590.1|1591.1|1589.9|1591.6|1590.4|1590.8|1589.6|17
1645159200000|2022-02-18 04:40:00|1590.8|1589.6|1590.9|1589.7|1591|1589.8|1590.6|1589.4|16
1645159500000|2022-02-18 04:45:00|1590.8|1589.6|1591|1589.8|1591.2|1590|1590.7|1589.5|12
1645159800000|2022-02-18 04:50:00|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|4
1645160100000|2022-02-18 04:55:00|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|27
1645160400000|2022-02-18 05:00:00|1590.6|1589.4|1591.1|1589.9|1591.1|1589.9|1590.5|1589.3|20
1645160700000|2022-02-18 05:05:00|1591|1589.8|1590.8|1589.6|1591.1|1589.9|1590.8|1589.6|10
1645161000000|2022-02-18 05:10:00|1590.9|1589.7|1590.7|1589.5|1591|1589.8|1590.6|1589.4|10
1645161300000|2022-02-18 05:15:00|1591|1589.8|1591.2|1590|1591.2|1590|1591|1589.8|8
1645161600000|2022-02-18 05:20:00|1591.3|1590.1|1591.8|1590.6|1591.9|1590.7|1591.2|1590|20
1645161900000|2022-02-18 05:25:00|1591.9|1590.7|1592.1|1590.9|1592.2|1591|1591.9|1590.7|21
1645162200000|2022-02-18 05:30:00|1592.2|1591|1592.6|1591.4|1593.1|1591.9|1591.7|1590.5|93
1645162500000|2022-02-18 05:35:00|1592.7|1591.5|1592.2|1591|1592.8|1591.6|1591.7|1590.5|72
1645162800000|2022-02-18 05:40:00|1592|1590.8|1593.6|1592.4|1593.6|1592.4|1592|1590.8|45
1645163100000|2022-02-18 05:45:00|1593.3|1592.1|1593.9|1592.7|1594.2|1593|1593.2|1592|119
1645163400000|2022-02-18 05:50:00|1594.2|1593|1595.3|1594.1|1595.4|1594.2|1593.9|1592.7|37
1645163700000|2022-02-18 05:55:00|1595.4|1594.2|1596.2|1595|1596.2|1595|1595.3|1594.1|34
1645164000000|2022-02-18 06:00:00|1595.8|1594.6|1596.1|1594.9|1596.2|1595|1595.4|1594.2|86
1645164300000|2022-02-18 06:05:00|1595.9|1594.7|1596.1|1594.9|1596.5|1595.3|1595.8|1594.6|40
1645164600000|2022-02-18 06:10:00|1595.9|1594.7|1598.2|1597|1598.2|1597|1595.9|1594.7|84
1645164900000|2022-02-18 06:15:00|1598.1|1596.9|1597.8|1596.6|1598.2|1597|1597.6|1596.4|26
1645165200000|2022-02-18 06:20:00|1597.9|1596.7|1598.7|1597.5|1598.7|1597.5|1597.8|1596.6|70
1645165500000|2022-02-18 06:25:00|1598.6|1597.4|1599|1597.8|1599.1|1597.9|1598.1|1596.9|67
1645165800000|2022-02-18 06:30:00|1599.1|1597.9|1598.3|1597.1|1599.6|1598.4|1598.3|1597.1|91
1645166100000|2022-02-18 06:35:00|1598.2|1597|1598.8|1597.6|1599.5|1598.3|1598.1|1596.9|87
1645166400000|2022-02-18 06:40:00|1598.9|1597.7|1598.1|1596.9|1599.1|1597.9|1598.1|1596.9|16
1645166700000|2022-02-18 06:45:00|1598.2|1597|1599.1|1597.9|1599.2|1598|1598.2|1597|23
1645167000000|2022-02-18 06:50:00|1598.9|1597.7|1598.1|1596.9|1598.9|1597.7|1598|1596.8|44
1645167300000|2022-02-18 06:55:00|1598.2|1597|1598.3|1597.1|1598.8|1597.6|1598.1|1596.9|12
1645167600000|2022-02-18 07:00:00|1598.4|1597.2|1598.7|1597.5|1598.9|1597.7|1598.1|1596.9|28
1645167900000|2022-02-18 07:05:00|1598.9|1597.7|1599.4|1598.2|1599.4|1598.2|1598.8|1597.6|19
1645168200000|2022-02-18 07:10:00|1599.5|1598.3|1599.4|1598.2|1599.7|1598.5|1599.1|1597.9|44
1645168500000|2022-02-18 07:15:00|1599.7|1598.5|1599.6|1598.4|1599.9|1598.7|1599.3|1598.1|20
1645168800000|2022-02-18 07:20:00|1599.9|1598.7|1599.5|1598.3|1600.2|1599|1599.5|1598.3|30
1645169100000|2022-02-18 07:25:00|1599.6|1598.4|1599.9|1598.7|1599.9|1598.7|1599.5|1598.3|11
1645169400000|2022-02-18 07:30:00|1599.8|1598.6|1599.3|1598.1|1600.1|1598.9|1599.3|1598.1|13
1645169700000|2022-02-18 07:35:00|1599.4|1598.2|1599.3|1598.1|1599.6|1598.4|1598.9|1597.7|11
1645170000000|2022-02-18 07:40:00|1599.2|1598|1599.4|1598.2|1599.4|1598.2|1599.2|1598|6
1645170300000|2022-02-18 07:45:00|1599.8|1598.6|1600.1|1598.9|1600.1|1598.9|1599.7|1598.5|6
1645170600000|2022-02-18 07:50:00|1600|1598.8|1600.5|1599.3|1600.5|1599.3|1599.9|1598.7|822
1645170900000|2022-02-18 07:55:00|1600.4|1599.2|1600.4|1599.2|1600.5|1599.3|1599.3|1598.1|93
1645171200000|2022-02-18 08:00:00|1600.5|1599.3|1600.8|1599.6|1601|1599.8|1600.5|1599.3|34
1645171500000|2022-02-18 08:05:00|1600.9|1599.7|1601.2|1600|1601.2|1600|1600.7|1599.5|38
1645171800000|2022-02-18 08:10:00|1601.1|1599.9|1599.2|1598|1601.5|1600.3|1599.2|1598|77
1645172100000|2022-02-18 08:15:00|1599.3|1598.1|1599.8|1598.6|1599.9|1598.7|1599|1597.8|22
1645172400000|2022-02-18 08:20:00|1599.9|1598.7|1599|1597.8|1599.9|1598.7|1598.9|1597.7|11
1645172700000|2022-02-18 08:25:00|1599.1|1597.9|1598.8|1597.6|1599.5|1598.3|1598.4|1597.2|53
1645173000000|2022-02-18 08:30:00|1598.9|1597.7|1598.8|1597.6|1599.1|1597.9|1598.3|1597.1|22
1645173300000|2022-02-18 08:35:00|1599.2|1598|1599.7|1598.5|1599.7|1598.5|1598.8|1597.6|15
1645173600000|2022-02-18 08:40:00|1599.6|1598.4|1600|1598.8|1600.7|1599.5|1599.6|1598.4|27
1645173900000|2022-02-18 08:45:00|1600.1|1598.9|1602|1600.8|1602.1|1600.9|1600.1|1598.9|52
1645174200000|2022-02-18 08:50:00|1602.1|1600.9|1602.3|1601.1|1602.5|1601.3|1601.8|1600.6|158
1645174500000|2022-02-18 08:55:00|1602.1|1600.9|1603.4|1602.2|1603.4|1602.2|1602.1|1600.9|98
1645174800000|2022-02-18 09:00:00|1603.3|1602.1|1603.4|1602.2|1603.5|1602.3|1602.3|1601.1|277
1645175100000|2022-02-18 09:05:00|1603.5|1602.3|1603|1601.8|1603.5|1602.3|1602.5|1601.3|77
1645175400000|2022-02-18 09:10:00|1602.9|1601.7|1602.9|1601.7|1603.3|1602.1|1601.4|1600.2|40
1645175700000|2022-02-18 09:15:00|1602.8|1601.6|1603.4|1602.2|1603.8|1602.6|1602.6|1601.4|31
1645176000000|2022-02-18 09:20:00|1603.3|1602.1|1603.1|1601.9|1603.6|1602.4|1603.1|1601.9|10
1645176300000|2022-02-18 09:25:00|1602.8|1601.6|1602.4|1601.2|1603.2|1602|1602.4|1601.2|47
1645176600000|2022-02-18 09:30:00|1602.5|1601.3|1602.9|1601.7|1603.1|1601.9|1602.4|1601.2|17
1645176900000|2022-02-18 09:35:00|1602.8|1601.6|1602.8|1601.6|1603|1601.8|1602.4|1601.2|23
1645177200000|2022-02-18 09:40:00|1603|1601.8|1604.5|1603.3|1605|1603.8|1603|1601.8|37
1645177500000|2022-02-18 09:45:00|1604.4|1603.2|1604|1602.8|1604.4|1603.2|1603.4|1602.2|48
1645177800000|2022-02-18 09:50:00|1604.3|1603.1|1604.4|1603.2|1604.5|1603.3|1604.1|1602.9|231
1645178100000|2022-02-18 09:55:00|1604.3|1603.1|1604.3|1603.1|1604.9|1603.7|1604|1602.8|36
1645178400000|2022-02-18 10:00:00|1604.2|1603|1605.1|1603.9|1605.4|1604.2|1603.9|1602.7|25
1645178700000|2022-02-18 10:05:00|1604.9|1603.7|1604.1|1602.9|1604.9|1603.7|1603.9|1602.7|41
1645179000000|2022-02-18 10:10:00|1603.9|1602.7|1604.2|1603|1604.2|1603|1602.9|1601.7|74
1645179300000|2022-02-18 10:15:00|1604|1602.8|1603.2|1602|1604.2|1603|1602.9|1601.7|26
1645179600000|2022-02-18 10:20:00|1603.3|1602.1|1603.6|1602.4|1603.6|1602.4|1602.9|1601.7|48
1645179900000|2022-02-18 10:25:00|1603.4|1602.2|1603.5|1602.3|1604.3|1603.1|1603.4|1602.2|14
1645180200000|2022-02-18 10:30:00|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1602.4|1601.2|33
1645180500000|2022-02-18 10:35:00|1603.5|1602.3|1603.3|1602.1|1603.7|1602.5|1603.2|1602|31
1645180800000|2022-02-18 10:40:00|1603.2|1602|1602.6|1601.4|1603.3|1602.1|1602.6|1601.4|32
1645181100000|2022-02-18 10:45:00|1602.8|1601.6|1601.5|1600.3|1603|1601.8|1600.8|1599.6|56
1645181400000|2022-02-18 10:50:00|1601.4|1600.2|1601.3|1600.1|1601.6|1600.4|1600.5|1599.3|31
1645181700000|2022-02-18 10:55:00|1601.4|1600.2|1601.4|1600.2|1602|1600.8|1600.9|1599.7|34
1645182000000|2022-02-18 11:00:00|1601.5|1600.3|1601.8|1600.6|1601.8|1600.6|1601.2|1600|116
1645182300000|2022-02-18 11:05:00|1602.1|1600.9|1603.3|1602.1|1603.7|1602.5|1601.8|1600.6|46
1645182600000|2022-02-18 11:10:00|1603.2|1602|1603|1601.8|1603.7|1602.5|1603|1601.8|591
1645182900000|2022-02-18 11:15:00|1603.1|1601.9|1602.8|1601.6|1603.5|1602.3|1602.6|1601.4|19
1645183200000|2022-02-18 11:20:00|1602.9|1601.7|1602.8|1601.6|1603.2|1602|1602.4|1601.2|21
1645183500000|2022-02-18 11:25:00|1602.7|1601.5|1603.2|1602|1603.7|1602.5|1602.5|1601.3|28
1645183800000|2022-02-18 11:30:00|1603.1|1601.9|1603.3|1602.1|1603.7|1602.5|1602.9|1601.7|54
1645184100000|2022-02-18 11:35:00|1603.4|1602.2|1603.9|1602.7|1604.1|1602.9|1603.2|1602|42
1645184400000|2022-02-18 11:40:00|1603.7|1602.5|1602.9|1601.7|1603.7|1602.5|1602.7|1601.5|16
1645184700000|2022-02-18 11:45:00|1603.2|1602|1603.4|1602.2|1603.7|1602.5|1602.7|1601.5|107
1645185000000|2022-02-18 11:50:00|1603.5|1602.3|1603.6|1602.4|1603.7|1602.5|1603.3|1602.1|6
1645185300000|2022-02-18 11:55:00|1603.7|1602.5|1603.1|1601.9|1603.7|1602.5|1602.9|1601.7|19
1645185600000|2022-02-18 12:00:00|1602.9|1601.7|1603.1|1601.9|1603.3|1602.1|1602.6|1601.4|48
1645185900000|2022-02-18 12:05:00|1602.9|1601.7|1603.2|1602|1603.4|1602.2|1602.9|1601.7|39
1645186200000|2022-02-18 12:10:00|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1602.8|1601.6|6
1645186500000|2022-02-18 12:15:00|1603.1|1601.9|1603.2|1602|1603.3|1602.1|1602.4|1601.2|166
1645186800000|2022-02-18 12:20:00|1603.3|1602.1|1603.6|1602.4|1603.7|1602.5|1603|1601.8|50
1645187100000|2022-02-18 12:25:00|1603.7|1602.5|1603|1601.8|1603.7|1602.5|1602.8|1601.6|153
1645187400000|2022-02-18 12:30:00|1603.3|1602.1|1603.8|1602.6|1603.9|1602.7|1602.8|1601.6|79
1645187700000|2022-02-18 12:35:00|1603.6|1602.4|1603.3|1602.1|1603.6|1602.4|1603.2|1602|15
1645188000000|2022-02-18 12:40:00|1603.2|1602|1602.8|1601.6|1603.8|1602.6|1602.8|1601.6|28
1645188300000|2022-02-18 12:45:00|1602.9|1601.7|1602.6|1601.4|1603.1|1601.9|1602.4|1601.2|81
1645188600000|2022-02-18 12:50:00|1602.4|1601.2|1602.4|1601.2|1602.8|1601.6|1602.4|1601.2|125
1645188900000|2022-02-18 12:55:00|1602.6|1601.4|1602.7|1601.5|1602.9|1601.7|1602.4|1601.2|84
1645189200000|2022-02-18 13:00:00|1602.6|1601.4|1601.8|1600.6|1603.4|1602.2|1600.4|1599.2|208
1645189500000|2022-02-18 13:05:00|1601.7|1600.5|1601.7|1600.5|1602.6|1601.4|1601.6|1600.4|85
1645189800000|2022-02-18 13:10:00|1601.9|1600.7|1600.6|1599.4|1601.9|1600.7|1600.3|1599.1|112
1645190100000|2022-02-18 13:15:00|1600.5|1599.3|1601.1|1599.9|1601.3|1600.1|1600.4|1599.2|365
1645190400000|2022-02-18 13:20:00|1601|1599.8|1600.5|1599.3|1601.1|1599.9|1599.7|1598.5|123
1645190700000|2022-02-18 13:25:00|1600.4|1599.2|1599.1|1597.9|1600.4|1599.2|1598.4|1597.2|432
1645191000000|2022-02-18 13:30:00|1599.2|1598|1598.3|1597.1|1599.2|1598|1598|1596.8|1545
1645191300000|2022-02-18 13:35:00|1598.2|1597|1598|1596.8|1598.8|1597.6|1597.7|1596.5|905
1645191600000|2022-02-18 13:40:00|1598.1|1596.9|1596.9|1595.7|1598.1|1596.9|1596|1594.8|410
1645194600000|2022-02-18 14:30:00|1598.5|1597.3|1600.5|1599.3|1600.5|1599.3|1594.7|1593.5|1446
1645194900000|2022-02-18 14:35:00|1600.7|1599.5|1603.8|1602.6|1604|1602.8|1599.6|1598.4|1875
1645195200000|2022-02-18 14:40:00|1603.9|1602.7|1602.4|1601.2|1604.3|1603.1|1601.3|1600.1|1507
1645195500000|2022-02-18 14:45:00|1602.5|1601.3|1602.5|1601.3|1602.6|1601.4|1600.1|1598.9|1195
1645195800000|2022-02-18 14:50:00|1602.6|1601.4|1603.6|1602.4|1604|1602.8|1601.2|1600|1205
1645196100000|2022-02-18 14:55:00|1603.5|1602.3|1605.4|1604.2|1606.8|1605.6|1603.5|1602.3|898
1645196400000|2022-02-18 15:00:00|1605.3|1604.1|1605|1603.8|1605.7|1604.5|1603.1|1601.9|868
1645196700000|2022-02-18 15:05:00|1604.9|1603.7|1604.6|1603.4|1605.3|1604.1|1603.3|1602.1|787
1645197000000|2022-02-18 15:10:00|1604.5|1603.3|1602.7|1601.5|1605|1603.8|1601.7|1600.5|899
1645197300000|2022-02-18 15:15:00|1602.8|1601.6|1604.5|1603.3|1604.8|1603.6|1602.8|1601.6|576
1645197600000|2022-02-18 15:20:00|1604.8|1603.6|1605|1603.8|1606|1604.8|1604.1|1602.9|462
1645197900000|2022-02-18 15:25:00|1605.1|1603.9|1604.3|1603.1|1605.1|1603.9|1603.6|1602.4|389
1645198200000|2022-02-18 15:30:00|1604.4|1603.2|1603.9|1602.7|1605.2|1604|1603.9|1602.7|1354
1645198500000|2022-02-18 15:35:00|1604.1|1602.9|1604.9|1603.7|1605.3|1604.1|1603.9|1602.7|1044
1645198800000|2022-02-18 15:40:00|1605|1603.8|1608.5|1607.3|1609|1607.8|1604.7|1603.5|1500
1645199100000|2022-02-18 15:45:00|1608.6|1607.4|1609.5|1608.3|1611.2|1610|1608|1606.8|1312
1645199400000|2022-02-18 15:50:00|1609.6|1608.4|1605.2|1604|1609.6|1608.4|1605|1603.8|992
1645199700000|2022-02-18 15:55:00|1605.1|1603.9|1604.4|1603.2|1606|1604.8|1603.6|1602.4|461
1645200000000|2022-02-18 16:00:00|1604.2|1603|1603.4|1602.2|1604.7|1603.5|1602.5|1601.3|1885
1645200300000|2022-02-18 16:05:00|1602.9|1601.7|1604.7|1603.5|1605|1603.8|1602.8|1601.6|318
1645200600000|2022-02-18 16:10:00|1604.8|1603.6|1606.8|1605.6|1608.2|1607|1604.7|1603.5|565
1645200900000|2022-02-18 16:15:00|1606.7|1605.5|1605.4|1604.2|1606.9|1605.7|1604.8|1603.6|510
1645201200000|2022-02-18 16:20:00|1605.7|1604.5|1603.9|1602.7|1605.8|1604.6|1602.5|1601.3|569
1645201500000|2022-02-18 16:25:00|1604.2|1603|1604.8|1603.6|1605.3|1604.1|1603.9|1602.7|406
1645201800000|2022-02-18 16:30:00|1604.9|1603.7|1605.8|1604.6|1607.4|1606.2|1604.5|1603.3|443
1645202100000|2022-02-18 16:35:00|1605.9|1604.7|1606.2|1605|1607.2|1606|1605.2|1604|581
1645202400000|2022-02-18 16:40:00|1605.9|1604.7|1604.3|1603.1|1606.3|1605.1|1603.9|1602.7|438
1645202700000|2022-02-18 16:45:00|1604.2|1603|1601.2|1600|1604.4|1603.2|1600.9|1599.7|611
1645203000000|2022-02-18 16:50:00|1601.1|1599.9|1598.9|1597.7|1601.2|1600|1594.4|1593.2|1466
1645203300000|2022-02-18 16:55:00|1599.4|1598.2|1599.5|1598.3|1599.8|1598.6|1598.9|1597.7|264
1645203600000|2022-02-18 17:00:00|1599.7|1598.5|1600.7|1599.5|1601.7|1600.5|1599.4|1598.2|291
1645203900000|2022-02-18 17:05:00|1600.5|1599.3|1599.7|1598.5|1601.2|1600|1599.4|1598.2|266
1645204200000|2022-02-18 17:10:00|1599.8|1598.6|1599.6|1598.4|1600.2|1599|1598.9|1597.7|456
1645204500000|2022-02-18 17:15:00|1599.9|1598.7|1600.3|1599.1|1600.4|1599.2|1598.7|1597.5|937
1645204800000|2022-02-18 17:20:00|1600.2|1599|1600.6|1599.4|1600.9|1599.7|1599.4|1598.2|1096
1645205100000|2022-02-18 17:25:00|1600.7|1599.5|1601|1599.8|1601.7|1600.5|1600.2|1599|416
1645205400000|2022-02-18 17:30:00|1600.9|1599.7|1602.1|1600.9|1602.4|1601.2|1600.8|1599.6|374
1645205700000|2022-02-18 17:35:00|1602|1600.8|1602.2|1601|1602.3|1601.1|1600.7|1599.5|274
1645206000000|2022-02-18 17:40:00|1602|1600.8|1602.4|1601.2|1603.1|1601.9|1601.7|1600.5|376
1645206300000|2022-02-18 17:45:00|1602.3|1601.1|1601.9|1600.7|1602.7|1601.5|1600.8|1599.6|697
1645206600000|2022-02-18 17:50:00|1601.7|1600.5|1602.2|1601|1602.4|1601.2|1601.4|1600.2|403
1645206900000|2022-02-18 17:55:00|1602.3|1601.1|1602.8|1601.6|1603.3|1602.1|1602.2|1601|484
1645207200000|2022-02-18 18:00:00|1602.9|1601.7|1603|1601.8|1603.2|1602|1602.7|1601.5|131
1645207500000|2022-02-18 18:05:00|1602.8|1601.6|1603.8|1602.6|1604|1602.8|1602|1600.8|260
1645207800000|2022-02-18 18:10:00|1603.9|1602.7|1603.7|1602.5|1604|1602.8|1603.2|1602|276
1645208100000|2022-02-18 18:15:00|1603.5|1602.3|1603.2|1602|1603.8|1602.6|1603|1601.8|367
1645208400000|2022-02-18 18:20:00|1604|1602.8|1604.6|1603.4|1605|1603.8|1603.5|1602.3|872
1645208700000|2022-02-18 18:25:00|1604.3|1603.1|1603.7|1602.5|1604.7|1603.5|1603.2|1602|460
1645209000000|2022-02-18 18:30:00|1603.9|1602.7|1604|1602.8|1604.2|1603|1603.7|1602.5|289
1645209300000|2022-02-18 18:35:00|1603.9|1602.7|1603.7|1602.5|1604.3|1603.1|1603.2|1602|988
1645209600000|2022-02-18 18:40:00|1603.8|1602.6|1603.5|1602.3|1604.3|1603.1|1603.2|1602|682
1645209900000|2022-02-18 18:45:00|1603.8|1602.6|1602.6|1601.4|1604|1602.8|1602.6|1601.4|252
1645210200000|2022-02-18 18:50:00|1602.7|1601.5|1603.5|1602.3|1604.2|1603|1602.7|1601.5|228
1645210500000|2022-02-18 18:55:00|1604.1|1602.9|1602.1|1600.9|1604.2|1603|1601.9|1600.7|410
1645210800000|2022-02-18 19:00:00|1602.2|1601|1603.5|1602.3|1603.9|1602.7|1602.1|1600.9|512
1645211100000|2022-02-18 19:05:00|1603.4|1602.2|1605|1603.8|1605.3|1604.1|1603.4|1602.2|914
1645211400000|2022-02-18 19:10:00|1604.9|1603.7|1603.5|1602.3|1605.3|1604.1|1603.5|1602.3|2034
1645211700000|2022-02-18 19:15:00|1603.7|1602.5|1603.4|1602.2|1603.8|1602.6|1601.4|1600.2|1244
1645491600000|2022-02-22 01:00:00|1614.1|1612.9|1617.7|1616.5|1620.3|1619.1|1614.1|1612.9|1470
1645491900000|2022-02-22 01:05:00|1617.5|1616.3|1619.1|1617.9|1619.1|1617.9|1617.5|1616.3|236
1645492200000|2022-02-22 01:10:00|1619.4|1618.2|1621.7|1620.5|1623.3|1622.1|1619.1|1617.9|311
1645492500000|2022-02-22 01:15:00|1621.8|1620.6|1624.1|1622.9|1624.6|1623.4|1621.7|1620.5|175
1645492800000|2022-02-22 01:20:00|1623.9|1622.7|1624.7|1623.5|1625.4|1624.2|1623.8|1622.6|140
1645493100000|2022-02-22 01:25:00|1624.8|1623.6|1626.2|1625|1626.4|1625.2|1624.4|1623.2|186
1645493400000|2022-02-22 01:30:00|1625.9|1624.7|1623.2|1622|1626.2|1625|1623|1621.8|122
1645493700000|2022-02-22 01:35:00|1623.7|1622.5|1622|1620.8|1623.7|1622.5|1621|1619.8|114
1645494000000|2022-02-22 01:40:00|1622.2|1621|1623.9|1622.7|1623.9|1622.7|1622.2|1621|127
1645494300000|2022-02-22 01:45:00|1623.8|1622.6|1624|1622.8|1625.2|1624|1623.4|1622.2|138
1645494600000|2022-02-22 01:50:00|1624.2|1623|1626|1624.8|1626|1624.8|1624|1622.8|75
1645494900000|2022-02-22 01:55:00|1625.9|1624.7|1625.7|1624.5|1626.9|1625.7|1625|1623.8|77
1645495200000|2022-02-22 02:00:00|1625.4|1624.2|1624.9|1623.7|1625.7|1624.5|1623.2|1622|161
1645495500000|2022-02-22 02:05:00|1624.8|1623.6|1624.4|1623.2|1625.2|1624|1624.4|1623.2|48
1645495800000|2022-02-22 02:10:00|1624.6|1623.4|1624.9|1623.7|1624.9|1623.7|1624.1|1622.9|74
1645496100000|2022-02-22 02:15:00|1625.1|1623.9|1625.2|1624|1625.4|1624.2|1624.8|1623.6|38
1645496400000|2022-02-22 02:20:00|1625.3|1624.1|1623.3|1622.1|1625.8|1624.6|1623.3|1622.1|54
1645496700000|2022-02-22 02:25:00|1623.2|1622|1623.9|1622.7|1623.9|1622.7|1623.2|1622|59
1645497000000|2022-02-22 02:30:00|1623.7|1622.5|1625.3|1624.1|1625.3|1624.1|1623.2|1622|34
1645497300000|2022-02-22 02:35:00|1625.2|1624|1625.7|1624.5|1625.7|1624.5|1625.2|1624|32
1645497600000|2022-02-22 02:40:00|1625.5|1624.3|1626.4|1625.2|1626.4|1625.2|1625.2|1624|41
1645497900000|2022-02-22 02:45:00|1626.3|1625.1|1625.5|1624.3|1626.4|1625.2|1624.8|1623.6|30
1645498200000|2022-02-22 02:50:00|1625.4|1624.2|1627.4|1626.2|1627.4|1626.2|1625.4|1624.2|64
1645498500000|2022-02-22 02:55:00|1627.3|1626.1|1626.9|1625.7|1627.9|1626.7|1626.7|1625.5|47
1645498800000|2022-02-22 03:00:00|1627|1625.8|1625.4|1624.2|1627.1|1625.9|1625.3|1624.1|63
1645499100000|2022-02-22 03:05:00|1625.1|1623.9|1624.3|1623.1|1625.1|1623.9|1624.2|1623|56
1645499400000|2022-02-22 03:10:00|1624.4|1623.2|1624.4|1623.2|1624.6|1623.4|1623.8|1622.6|30
1645499700000|2022-02-22 03:15:00|1624.2|1623|1624.8|1623.6|1624.9|1623.7|1624.1|1622.9|48
1645500000000|2022-02-22 03:20:00|1624.7|1623.5|1624.8|1623.6|1624.9|1623.7|1624.2|1623|321
1645500300000|2022-02-22 03:25:00|1624.9|1623.7|1624.1|1622.9|1624.9|1623.7|1623.9|1622.7|24
1645500600000|2022-02-22 03:30:00|1624.2|1623|1623.7|1622.5|1624.2|1623|1623.4|1622.2|10
1645500900000|2022-02-22 03:35:00|1623.4|1622.2|1623.7|1622.5|1623.8|1622.6|1623.4|1622.2|3
1645501200000|2022-02-22 03:40:00|1623.8|1622.6|1624.6|1623.4|1624.8|1623.6|1623.8|1622.6|30
1645501500000|2022-02-22 03:45:00|1624.4|1623.2|1624.2|1623|1624.6|1623.4|1623.9|1622.7|16
1645501800000|2022-02-22 03:50:00|1624.1|1622.9|1624.3|1623.1|1624.4|1623.2|1624.1|1622.9|13
1645502100000|2022-02-22 03:55:00|1624.6|1623.4|1624.8|1623.6|1624.8|1623.6|1624.6|1623.4|146
1645502400000|2022-02-22 04:00:00|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|41
1645502700000|2022-02-22 04:05:00|1625.3|1624.1|1626.2|1625|1626.2|1625|1625.3|1624.1|11
1645503000000|2022-02-22 04:10:00|1626.4|1625.2|1624.4|1623.2|1626.4|1625.2|1624.4|1623.2|11
1645503300000|2022-02-22 04:15:00|1624.6|1623.4|1624.2|1623|1624.6|1623.4|1623.7|1622.5|71
1645503600000|2022-02-22 04:20:00|1624.4|1623.2|1624.8|1623.6|1624.9|1623.7|1624.3|1623.1|5
1645503900000|2022-02-22 04:25:00|1624.9|1623.7|1624.4|1623.2|1624.9|1623.7|1624.4|1623.2|8
1645504200000|2022-02-22 04:30:00|1624.3|1623.1|1624.6|1623.4|1624.7|1623.5|1624.3|1623.1|15
1645504500000|2022-02-22 04:35:00|1624.4|1623.2|1623.4|1622.2|1624.4|1623.2|1623.4|1622.2|40
1645504800000|2022-02-22 04:40:00|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|21
1645505100000|2022-02-22 04:45:00|1623.6|1622.4|1623.8|1622.6|1624|1622.8|1623.4|1622.2|34
1645505400000|2022-02-22 04:50:00|1623.9|1622.7|1623.5|1622.3|1623.9|1622.7|1623.4|1622.2|8
1645505700000|2022-02-22 04:55:00|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|6
1645506000000|2022-02-22 05:00:00|1623.2|1622|1623.2|1622|1623.3|1622.1|1623.2|1622|37
1645506300000|2022-02-22 05:05:00|1623.3|1622.1|1623.3|1622.1|1623.7|1622.5|1623.2|1622|11
1645506600000|2022-02-22 05:10:00|1622.9|1621.7|1621.7|1620.5|1623.1|1621.9|1621.6|1620.4|44
1645506900000|2022-02-22 05:15:00|1621.4|1620.2|1621.6|1620.4|1622.1|1620.9|1621.4|1620.2|33
1645507200000|2022-02-22 05:20:00|1621.7|1620.5|1623.7|1622.5|1623.8|1622.6|1621.7|1620.5|47
1645507500000|2022-02-22 05:25:00|1623.8|1622.6|1623.8|1622.6|1624.1|1622.9|1623.7|1622.5|9
1645507800000|2022-02-22 05:30:00|1623.7|1622.5|1624.3|1623.1|1624.7|1623.5|1622.8|1621.6|69
1645508100000|2022-02-22 05:35:00|1624.2|1623|1623.1|1621.9|1624.3|1623.1|1622.7|1621.5|46
1645508400000|2022-02-22 05:40:00|1623.2|1622|1624.8|1623.6|1624.8|1623.6|1623.1|1621.9|22
1645508700000|2022-02-22 05:45:00|1625.2|1624|1625.1|1623.9|1625.6|1624.4|1624.6|1623.4|53
1645509000000|2022-02-22 05:50:00|1624.8|1623.6|1624.2|1623|1624.8|1623.6|1624.1|1622.9|8
1645509300000|2022-02-22 05:55:00|1624.1|1622.9|1624.6|1623.4|1624.9|1623.7|1624.1|1622.9|24
1645509600000|2022-02-22 06:00:00|1624.4|1623.2|1624.1|1622.9|1624.6|1623.4|1623.4|1622.2|20
1645509900000|2022-02-22 06:05:00|1624.2|1623|1624.2|1623|1624.4|1623.2|1623.1|1621.9|17
1645510200000|2022-02-22 06:10:00|1624.3|1623.1|1624.7|1623.5|1625.3|1624.1|1623.9|1622.7|30
1645510500000|2022-02-22 06:15:00|1624.8|1623.6|1626.4|1625.2|1626.4|1625.2|1624.7|1623.5|50
1645510800000|2022-02-22 06:20:00|1626.2|1625|1627.8|1626.6|1627.9|1626.7|1626.2|1625|57
1645511100000|2022-02-22 06:25:00|1627.9|1626.7|1627.4|1626.2|1627.9|1626.7|1626.7|1625.5|55
1645511400000|2022-02-22 06:30:00|1627.6|1626.4|1627.8|1626.6|1627.9|1626.7|1627.4|1626.2|9
1645511700000|2022-02-22 06:35:00|1627.7|1626.5|1627.8|1626.6|1627.9|1626.7|1627.4|1626.2|20
1645512000000|2022-02-22 06:40:00|1627.7|1626.5|1626.8|1625.6|1627.8|1626.6|1626.8|1625.6|7
1645512300000|2022-02-22 06:45:00|1626.9|1625.7|1628.1|1626.9|1628.9|1627.7|1626.9|1625.7|54
1645512600000|2022-02-22 06:50:00|1628.2|1627|1627.8|1626.6|1628.7|1627.5|1627.7|1626.5|44
1645512900000|2022-02-22 06:55:00|1628|1626.8|1628.5|1627.3|1628.6|1627.4|1627.6|1626.4|40
1645513200000|2022-02-22 07:00:00|1628.3|1627.1|1629.1|1627.9|1629.4|1628.2|1627.8|1626.6|37
1645513500000|2022-02-22 07:05:00|1629.2|1628|1627.7|1626.5|1629.2|1628|1627.7|1626.5|25
1645513800000|2022-02-22 07:10:00|1627.5|1626.3|1626.1|1624.9|1627.5|1626.3|1626.1|1624.9|30
1645514100000|2022-02-22 07:15:00|1626|1624.8|1625.8|1624.6|1627.1|1625.9|1625.3|1624.1|25
1645514400000|2022-02-22 07:20:00|1626.1|1624.9|1625.8|1624.6|1626.5|1625.3|1625.5|1624.3|91
1645514700000|2022-02-22 07:25:00|1626.1|1624.9|1625.8|1624.6|1626.3|1625.1|1625.8|1624.6|2
1645515000000|2022-02-22 07:30:00|1626.2|1625|1625.6|1624.4|1626.3|1625.1|1625.1|1623.9|13
1645515300000|2022-02-22 07:35:00|1625.7|1624.5|1625.6|1624.4|1626.4|1625.2|1625.6|1624.4|56
1645515600000|2022-02-22 07:40:00|1625.7|1624.5|1625.6|1624.4|1626.4|1625.2|1625.6|1624.4|2
1645515900000|2022-02-22 07:45:00|1625.8|1624.6|1625.8|1624.6|1626.4|1625.2|1625.3|1624.1|45
1645516200000|2022-02-22 07:50:00|1625.7|1624.5|1627.9|1626.7|1628.2|1627|1624.8|1623.6|105
1645516500000|2022-02-22 07:55:00|1628.2|1627|1628.9|1627.7|1629.2|1628|1627.4|1626.2|40
1645516800000|2022-02-22 08:00:00|1629.2|1628|1628.6|1627.4|1629.4|1628.2|1628.4|1627.2|32
1645517100000|2022-02-22 08:05:00|1628.7|1627.5|1628.8|1627.6|1628.9|1627.7|1628.1|1626.9|21
1645517400000|2022-02-22 08:10:00|1628.7|1627.5|1630.3|1629.1|1630.9|1629.7|1628.7|1627.5|130
1645517700000|2022-02-22 08:15:00|1630.4|1629.2|1630.1|1628.9|1630.4|1629.2|1629.4|1628.2|41
1645518000000|2022-02-22 08:20:00|1630.2|1629|1630.2|1629|1630.2|1629|1629.3|1628.1|76
1645518300000|2022-02-22 08:25:00|1630.3|1629.1|1630.8|1629.6|1631.7|1630.5|1629.9|1628.7|135
1645518600000|2022-02-22 08:30:00|1630.7|1629.5|1631.3|1630.1|1631.7|1630.5|1630.7|1629.5|24
1645518900000|2022-02-22 08:35:00|1631.2|1630|1632.3|1631.1|1632.4|1631.2|1629.9|1628.7|62
1645519200000|2022-02-22 08:40:00|1632.4|1631.2|1632.3|1631.1|1633.4|1632.2|1632.2|1631|45
1645519500000|2022-02-22 08:45:00|1632.4|1631.2|1632.1|1630.9|1632.4|1631.2|1631.3|1630.1|14
1645519800000|2022-02-22 08:50:00|1632.2|1631|1632.1|1630.9|1633.1|1631.9|1631.9|1630.7|8
1645520100000|2022-02-22 08:55:00|1631.9|1630.7|1630.8|1629.6|1631.9|1630.7|1629.6|1628.4|19
1645520400000|2022-02-22 09:00:00|1630.9|1629.7|1629.6|1628.4|1630.9|1629.7|1629.2|1628|16
1645520700000|2022-02-22 09:05:00|1629.8|1628.6|1630.7|1629.5|1630.8|1629.6|1629.8|1628.6|117
1645521000000|2022-02-22 09:10:00|1630.8|1629.6|1630.8|1629.6|1631.6|1630.4|1630.6|1629.4|14
1645521300000|2022-02-22 09:15:00|1630.9|1629.7|1629.8|1628.6|1631.2|1630|1629.1|1627.9|59
1645521600000|2022-02-22 09:20:00|1629.9|1628.7|1628.1|1626.9|1629.9|1628.7|1628.1|1626.9|16
1645521900000|2022-02-22 09:25:00|1627.7|1626.5|1627.7|1626.5|1628.8|1627.6|1627.6|1626.4|5
1645522200000|2022-02-22 09:30:00|1627.6|1626.4|1629.6|1628.4|1629.9|1628.7|1627.6|1626.4|9
1645522500000|2022-02-22 09:35:00|1629.7|1628.5|1629.3|1628.1|1631.3|1630.1|1628.8|1627.6|8
1645522800000|2022-02-22 09:40:00|1629.4|1628.2|1629.4|1628.2|1630.6|1629.4|1629.3|1628.1|10
1645523100000|2022-02-22 09:45:00|1629.6|1628.4|1630.7|1629.5|1630.8|1629.6|1629.3|1628.1|9
1645523400000|2022-02-22 09:50:00|1630.6|1629.4|1629.8|1628.6|1631.8|1630.6|1629.8|1628.6|15
1645523700000|2022-02-22 09:55:00|1629.7|1628.5|1628.3|1627.1|1629.7|1628.5|1627.7|1626.5|19
1645524000000|2022-02-22 10:00:00|1627.7|1626.5|1629.1|1627.9|1629.6|1628.4|1627.3|1626.1|71
1645524300000|2022-02-22 10:05:00|1628.9|1627.7|1630.6|1629.4|1630.6|1629.4|1628.7|1627.5|8
1645524600000|2022-02-22 10:10:00|1630.3|1629.1|1629.8|1628.6|1630.9|1629.7|1629.8|1628.6|7
1645524900000|2022-02-22 10:15:00|1629.9|1628.7|1628.8|1627.6|1630.2|1629|1628.6|1627.4|116
1645525200000|2022-02-22 10:20:00|1628.9|1627.7|1630.2|1629|1630.2|1629|1628.1|1626.9|621
1645525500000|2022-02-22 10:25:00|1630.1|1628.9|1629.1|1627.9|1630.9|1629.7|1628.7|1627.5|36
1645525800000|2022-02-22 10:30:00|1629.3|1628.1|1632.1|1630.9|1632.4|1631.2|1629.1|1627.9|95
1645526100000|2022-02-22 10:35:00|1631.8|1630.6|1632.1|1630.9|1633.3|1632.1|1631.4|1630.2|149
1645526400000|2022-02-22 10:40:00|1631.7|1630.5|1631.8|1630.6|1632.2|1631|1630.3|1629.1|44
1645526700000|2022-02-22 10:45:00|1631.9|1630.7|1632.7|1631.5|1632.8|1631.6|1631.1|1629.9|23
1645527000000|2022-02-22 10:50:00|1632.6|1631.4|1631.9|1630.7|1633.4|1632.2|1631.4|1630.2|98
1645527300000|2022-02-22 10:55:00|1632.2|1631|1630.3|1629.1|1632.2|1631|1629.7|1628.5|40
1645527600000|2022-02-22 11:00:00|1630.1|1628.9|1627.7|1626.5|1630.1|1628.9|1627.7|1626.5|10
1645527900000|2022-02-22 11:05:00|1627.4|1626.2|1628.2|1627|1628.2|1627|1625.8|1624.6|115
1645528200000|2022-02-22 11:10:00|1628.3|1627.1|1626.4|1625.2|1628.7|1627.5|1626.2|1625|189
1645528500000|2022-02-22 11:15:00|1626.3|1625.1|1627.4|1626.2|1627.7|1626.5|1625.8|1624.6|8
1645528800000|2022-02-22 11:20:00|1627.2|1626|1628.1|1626.9|1628.6|1627.4|1626.4|1625.2|86
1645529100000|2022-02-22 11:25:00|1628.2|1627|1624.2|1623|1628.3|1627.1|1624.2|1623|29
1645529400000|2022-02-22 11:30:00|1624.3|1623.1|1623.1|1621.9|1624.4|1623.2|1621.9|1620.7|157
1645529700000|2022-02-22 11:35:00|1623.2|1622|1620.3|1619.1|1623.4|1622.2|1620|1618.8|310
1645530000000|2022-02-22 11:40:00|1620.4|1619.2|1617.8|1616.6|1622.2|1621|1616.6|1615.4|119
1645530300000|2022-02-22 11:45:00|1618|1616.8|1614.2|1613|1618|1616.8|1612.9|1611.7|69
1645530600000|2022-02-22 11:50:00|1614.4|1613.2|1614.6|1613.4|1615.4|1614.2|1612.7|1611.5|51
1645530900000|2022-02-22 11:55:00|1614.4|1613.2|1615.8|1614.6|1616.1|1614.9|1613.8|1612.6|75
1645531200000|2022-02-22 12:00:00|1615.9|1614.7|1616.7|1615.5|1617.2|1616|1615.6|1614.4|40
1645531500000|2022-02-22 12:05:00|1617.1|1615.9|1617.9|1616.7|1618.4|1617.2|1616.6|1615.4|138
1645531800000|2022-02-22 12:10:00|1618.2|1617|1620.4|1619.2|1620.5|1619.3|1617.8|1616.6|61
1645532100000|2022-02-22 12:15:00|1620.8|1619.6|1620.8|1619.6|1621.2|1620|1618.8|1617.6|359
1645532400000|2022-02-22 12:20:00|1621|1619.8|1618.8|1617.6|1621.4|1620.2|1618.8|1617.6|522
1645532700000|2022-02-22 12:25:00|1618.9|1617.7|1616.2|1615|1619.3|1618.1|1616.1|1614.9|40
1645533000000|2022-02-22 12:30:00|1615.9|1614.7|1614|1612.8|1615.9|1614.7|1613.9|1612.7|82
1645533300000|2022-02-22 12:35:00|1613.9|1612.7|1613.3|1612.1|1615.7|1614.5|1613.1|1611.9|102
1645533600000|2022-02-22 12:40:00|1613.4|1612.2|1616.9|1615.7|1617.2|1616|1613.3|1612.1|114
1645533900000|2022-02-22 12:45:00|1616.7|1615.5|1617.6|1616.4|1618.4|1617.2|1616.6|1615.4|204
1645534200000|2022-02-22 12:50:00|1617.5|1616.3|1614.8|1613.6|1617.8|1616.6|1614.7|1613.5|60
1645534500000|2022-02-22 12:55:00|1614.7|1613.5|1613.6|1612.4|1615.1|1613.9|1613.4|1612.2|72
1645534800000|2022-02-22 13:00:00|1613.7|1612.5|1605.2|1604|1613.8|1612.6|1604.2|1603|489
1645535100000|2022-02-22 13:05:00|1605.3|1604.1|1610.7|1609.5|1610.7|1609.5|1604.2|1603|322
1645535400000|2022-02-22 13:10:00|1610.8|1609.6|1611.4|1610.2|1612.1|1610.9|1609.3|1608.1|150
1645535700000|2022-02-22 13:15:00|1611.3|1610.1|1610.7|1609.5|1611.4|1610.2|1607.8|1606.6|152
1645536000000|2022-02-22 13:20:00|1610.6|1609.4|1605.9|1604.7|1610.6|1609.4|1605.9|1604.7|373
1645536300000|2022-02-22 13:25:00|1605.7|1604.5|1609.2|1608|1609.2|1608|1604.7|1603.5|191
1645536600000|2022-02-22 13:30:00|1609.1|1607.9|1609.3|1608.1|1610.1|1608.9|1608.7|1607.5|113
1645536900000|2022-02-22 13:35:00|1609.2|1608|1611.1|1609.9|1611.3|1610.1|1608.1|1606.9|247
1645537200000|2022-02-22 13:40:00|1611.3|1610.1|1608.1|1606.9|1611.4|1610.2|1607.4|1606.2|181
1645540200000|2022-02-22 14:30:00|1610.4|1609.2|1615.3|1614.1|1616.8|1615.6|1608.3|1607.1|1603
1645540500000|2022-02-22 14:35:00|1615.5|1614.3|1621.1|1619.9|1622.2|1621|1614|1612.8|1339
1645540800000|2022-02-22 14:40:00|1621.2|1620|1625.5|1624.3|1625.5|1624.3|1620.1|1618.9|1075
1645541100000|2022-02-22 14:45:00|1625.3|1624.1|1626.7|1625.5|1627.8|1626.6|1625|1623.8|2592
1645541400000|2022-02-22 14:50:00|1627|1625.8|1630.2|1629|1630.7|1629.5|1624.8|1623.6|1698
1645541700000|2022-02-22 14:55:00|1630.1|1628.9|1627.5|1626.3|1630.5|1629.3|1627|1625.8|1598
1645542000000|2022-02-22 15:00:00|1627.4|1626.2|1628.5|1627.3|1629.5|1628.3|1626|1624.8|1451
1645542300000|2022-02-22 15:05:00|1628.2|1627|1629.5|1628.3|1630|1628.8|1627|1625.8|381
1645542600000|2022-02-22 15:10:00|1629.3|1628.1|1627.8|1626.6|1629.5|1628.3|1626.1|1624.9|1049
1645542900000|2022-02-22 15:15:00|1627.7|1626.5|1625.7|1624.5|1629.5|1628.3|1625.7|1624.5|844
1645543200000|2022-02-22 15:20:00|1626|1624.8|1623.1|1621.9|1627.2|1626|1621.2|1620|971
1645543500000|2022-02-22 15:25:00|1623|1621.8|1621.2|1620|1625|1623.8|1619.8|1618.6|462
1645543800000|2022-02-22 15:30:00|1621.3|1620.1|1622.6|1621.4|1624|1622.8|1620.5|1619.3|657
1645544100000|2022-02-22 15:35:00|1622.8|1621.6|1621.5|1620.3|1623.3|1622.1|1620.5|1619.3|425
1645544400000|2022-02-22 15:40:00|1621.6|1620.4|1621.6|1620.4|1621.7|1620.5|1617.5|1616.3|361
1645544700000|2022-02-22 15:45:00|1621.7|1620.5|1621.1|1619.9|1621.7|1620.5|1619.8|1618.6|494
1645545000000|2022-02-22 15:50:00|1621|1619.8|1619|1617.8|1621.1|1619.9|1617|1615.8|1300
1645545300000|2022-02-22 15:55:00|1618.8|1617.6|1619.3|1618.1|1619.8|1618.6|1618.2|1617|349
1645545600000|2022-02-22 16:00:00|1619.5|1618.3|1621.3|1620.1|1621.6|1620.4|1618.7|1617.5|263
1645545900000|2022-02-22 16:05:00|1621.2|1620|1622|1620.8|1622.1|1620.9|1620|1618.8|323
1645546200000|2022-02-22 16:10:00|1622.1|1620.9|1623.1|1621.9|1624.5|1623.3|1622.1|1620.9|709
1645546500000|2022-02-22 16:15:00|1623.2|1622|1620.8|1619.6|1623.7|1622.5|1620.7|1619.5|670
1645546800000|2022-02-22 16:20:00|1620.9|1619.7|1623.8|1622.6|1624.2|1623|1620.7|1619.5|753
1645547100000|2022-02-22 16:25:00|1623.7|1622.5|1622.4|1621.2|1624.4|1623.2|1621.7|1620.5|363
1645547400000|2022-02-22 16:30:00|1622.2|1621|1624.6|1623.4|1624.8|1623.6|1621.8|1620.6|420
1645547700000|2022-02-22 16:35:00|1624.4|1623.2|1625.2|1624|1625.7|1624.5|1624|1622.8|292
1645548000000|2022-02-22 16:40:00|1625|1623.8|1624.1|1622.9|1625|1623.8|1623|1621.8|327
1645548300000|2022-02-22 16:45:00|1624|1622.8|1624.7|1623.5|1625.1|1623.9|1623.3|1622.1|564
1645548600000|2022-02-22 16:50:00|1624.8|1623.6|1623.1|1621.9|1625.4|1624.2|1623.1|1621.9|290
1645548900000|2022-02-22 16:55:00|1622.8|1621.6|1622.9|1621.7|1623.2|1622|1621.9|1620.7|130
1645549200000|2022-02-22 17:00:00|1622.8|1621.6|1624.2|1623|1625.4|1624.2|1622.6|1621.4|409
1645549500000|2022-02-22 17:05:00|1624.3|1623.1|1624.2|1623|1625.1|1623.9|1623.9|1622.7|889
1645549800000|2022-02-22 17:10:00|1624.3|1623.1|1625|1623.8|1625.9|1624.7|1624.2|1623|696
1645550100000|2022-02-22 17:15:00|1625.2|1624|1624.6|1623.4|1626.7|1625.5|1624|1622.8|771
1645550400000|2022-02-22 17:20:00|1624.5|1623.3|1623|1621.8|1625|1623.8|1622.7|1621.5|137
1645550700000|2022-02-22 17:25:00|1623.2|1622|1623|1621.8|1623.7|1622.5|1622.7|1621.5|199
1645551000000|2022-02-22 17:30:00|1623.2|1622|1624.1|1622.9|1624.7|1623.5|1622.8|1621.6|986
1645551300000|2022-02-22 17:35:00|1624|1622.8|1622.8|1621.6|1624.5|1623.3|1622.8|1621.6|498
1645551600000|2022-02-22 17:40:00|1623|1621.8|1623.3|1622.1|1623.5|1622.3|1622.5|1621.3|775
1645551900000|2022-02-22 17:45:00|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1621.8|1620.6|348
1645552200000|2022-02-22 17:50:00|1623.7|1622.5|1623.7|1622.5|1625|1623.8|1623.6|1622.4|111
1645552500000|2022-02-22 17:55:00|1623.8|1622.6|1624.6|1623.4|1625.2|1624|1623.7|1622.5|495
1645552800000|2022-02-22 18:00:00|1624.7|1623.5|1627.8|1626.6|1628|1626.8|1624.2|1623|879
1645553100000|2022-02-22 18:05:00|1627.9|1626.7|1629.2|1628|1629.8|1628.6|1627.8|1626.6|440
1645553400000|2022-02-22 18:10:00|1629.5|1628.3|1627.5|1626.3|1630|1628.8|1627.2|1626|225
1645553700000|2022-02-22 18:15:00|1627.6|1626.4|1628|1626.8|1628.6|1627.4|1627|1625.8|862
1645554000000|2022-02-22 18:20:00|1628.1|1626.9|1627.7|1626.5|1628.7|1627.5|1627.7|1626.5|208
1645554300000|2022-02-22 18:25:00|1627.5|1626.3|1628|1626.8|1628.5|1627.3|1627.5|1626.3|112
1645554600000|2022-02-22 18:30:00|1627.7|1626.5|1628.2|1627|1628.7|1627.5|1627.7|1626.5|1494
1645554900000|2022-02-22 18:35:00|1628.5|1627.3|1628.7|1627.5|1629.5|1628.3|1627.5|1626.3|840
1645555200000|2022-02-22 18:40:00|1628.9|1627.7|1627.4|1626.2|1629.2|1628|1627.2|1626|173
1645555500000|2022-02-22 18:45:00|1627.2|1626|1628.9|1627.7|1629.2|1628|1627.2|1626|152
1645555800000|2022-02-22 18:50:00|1629|1627.8|1627.9|1626.7|1630|1628.8|1627.5|1626.3|578
1645556100000|2022-02-22 18:55:00|1627.8|1626.6|1628|1626.8|1628.9|1627.7|1627|1625.8|461
1645556400000|2022-02-22 19:00:00|1628.4|1627.2|1627.2|1626|1628.7|1627.5|1626.7|1625.5|388
1645556700000|2022-02-22 19:05:00|1627.1|1625.9|1629.9|1628.7|1630|1628.8|1626.9|1625.7|540
1645557000000|2022-02-22 19:10:00|1630|1628.8|1639.2|1638|1639.7|1638.5|1628.1|1626.9|1894
1645557300000|2022-02-22 19:15:00|1639.3|1638.1|1641.5|1640.3|1641.7|1640.5|1638.3|1637.1|1418
1645578000000|2022-02-23 01:00:00|1636.9|1635.7|1639|1637.8|1640.9|1639.7|1636.7|1635.5|1530
1645578300000|2022-02-23 01:05:00|1639.1|1637.9|1639.5|1638.3|1641.7|1640.5|1638.9|1637.7|347
1645578600000|2022-02-23 01:10:00|1639.6|1638.4|1642|1640.8|1643.1|1641.9|1639.5|1638.3|368
1645578900000|2022-02-23 01:15:00|1642.1|1640.9|1645.3|1644.1|1645.5|1644.3|1642|1640.8|249
1645579200000|2022-02-23 01:20:00|1645.1|1643.9|1643.6|1642.4|1645.5|1644.3|1643.1|1641.9|45
1645579500000|2022-02-23 01:25:00|1643.5|1642.3|1643.8|1642.6|1644|1642.8|1642.5|1641.3|41
1645579800000|2022-02-23 01:30:00|1644|1642.8|1644.3|1643.1|1646|1644.8|1643.9|1642.7|56
1645580100000|2022-02-23 01:35:00|1644.2|1643|1644.3|1643.1|1644.6|1643.4|1643.7|1642.5|30
1645580400000|2022-02-23 01:40:00|1644.4|1643.2|1642.5|1641.3|1644.4|1643.2|1642|1640.8|276
1645580700000|2022-02-23 01:45:00|1642.6|1641.4|1642.3|1641.1|1643.9|1642.7|1642.3|1641.1|43
1645581000000|2022-02-23 01:50:00|1642.1|1640.9|1642.4|1641.2|1642.6|1641.4|1641.8|1640.6|29
1645581300000|2022-02-23 01:55:00|1642.3|1641.1|1643.3|1642.1|1643.5|1642.3|1641.3|1640.1|426
1645581600000|2022-02-23 02:00:00|1643.4|1642.2|1644|1642.8|1644|1642.8|1642.9|1641.7|196
1645581900000|2022-02-23 02:05:00|1643.9|1642.7|1644.4|1643.2|1644.4|1643.2|1643.5|1642.3|122
1645582200000|2022-02-23 02:10:00|1644.3|1643.1|1645.4|1644.2|1645.5|1644.3|1644|1642.8|518
1645582500000|2022-02-23 02:15:00|1645|1643.8|1645.4|1644.2|1645.5|1644.3|1645|1643.8|31
1645582800000|2022-02-23 02:20:00|1645.5|1644.3|1646.3|1645.1|1647|1645.8|1645.3|1644.1|84
1645583100000|2022-02-23 02:25:00|1646.4|1645.2|1646.8|1645.6|1647.5|1646.3|1646.4|1645.2|69
1645583400000|2022-02-23 02:30:00|1646.7|1645.5|1646.9|1645.7|1647.3|1646.1|1645.8|1644.6|457
1645583700000|2022-02-23 02:35:00|1647|1645.8|1646.5|1645.3|1647.3|1646.1|1645.3|1644.1|94
1645584000000|2022-02-23 02:40:00|1646.3|1645.1|1649.1|1647.9|1649.3|1648.1|1646.2|1645|89
1645584300000|2022-02-23 02:45:00|1649.3|1648.1|1649.4|1648.2|1649.5|1648.3|1648.8|1647.6|63
1645584600000|2022-02-23 02:50:00|1649.3|1648.1|1648.9|1647.7|1649.8|1648.6|1648.7|1647.5|35
1645584900000|2022-02-23 02:55:00|1649|1647.8|1648.8|1647.6|1649.8|1648.6|1648.8|1647.6|56
1645585200000|2022-02-23 03:00:00|1648.7|1647.5|1650.2|1649|1650.3|1649.1|1648.7|1647.5|44
1645585500000|2022-02-23 03:05:00|1650.3|1649.1|1649.1|1647.9|1650.3|1649.1|1649|1647.8|61
1645585800000|2022-02-23 03:10:00|1649.3|1648.1|1648.8|1647.6|1649.3|1648.1|1648.5|1647.3|6
1645586100000|2022-02-23 03:15:00|1648.9|1647.7|1648.8|1647.6|1649.8|1648.6|1648.8|1647.6|7
1645586400000|2022-02-23 03:20:00|1648.7|1647.5|1648.9|1647.7|1649.5|1648.3|1648.6|1647.4|78
1645586700000|2022-02-23 03:25:00|1648.8|1647.6|1649|1647.8|1649.1|1647.9|1648.8|1647.6|9
1645587000000|2022-02-23 03:30:00|1649.3|1648.1|1648.8|1647.6|1649.3|1648.1|1648.8|1647.6|6
1645587300000|2022-02-23 03:35:00|1648.9|1647.7|1648.8|1647.6|1649.1|1647.9|1648.8|1647.6|11
1645587600000|2022-02-23 03:40:00|1648.5|1647.3|1648.3|1647.1|1648.8|1647.6|1648.3|1647.1|5
1645587900000|2022-02-23 03:45:00|1648.4|1647.2|1648.8|1647.6|1648.8|1647.6|1648.4|1647.2|20
1645588200000|2022-02-23 03:50:00|1648.6|1647.4|1647.6|1646.4|1648.6|1647.4|1647.6|1646.4|5
1645588500000|2022-02-23 03:55:00|1647.8|1646.6|1648.8|1647.6|1648.8|1647.6|1647.5|1646.3|16
1645588800000|2022-02-23 04:00:00|1648.6|1647.4|1648.2|1647|1648.6|1647.4|1648.2|1647|274
1645589100000|2022-02-23 04:05:00|1648|1646.8|1647.9|1646.7|1648.3|1647.1|1647.7|1646.5|4
1645589400000|2022-02-23 04:10:00|1647.7|1646.5|1648|1646.8|1648|1646.8|1647.7|1646.5|2
1645589700000|2022-02-23 04:15:00|1648.2|1647|1648.4|1647.2|1648.5|1647.3|1648.2|1647|6
1645590000000|2022-02-23 04:20:00|1648.3|1647.1|1648|1646.8|1648.5|1647.3|1648|1646.8|84
1645590300000|2022-02-23 04:25:00|1648.2|1647|1648.2|1647|1648.2|1647|1648.2|1647|29
1645590600000|2022-02-23 04:30:00|1648.3|1647.1|1647.3|1646.1|1648.3|1647.1|1647|1645.8|14
1645590900000|2022-02-23 04:35:00|1647.4|1646.2|1647.7|1646.5|1647.8|1646.6|1647.3|1646.1|1
1645591200000|2022-02-23 04:40:00|1647.8|1646.6|1647.5|1646.3|1648|1646.8|1647.4|1646.2|0
1645591500000|2022-02-23 04:45:00|1647.4|1646.2|1647.3|1646.1|1647.5|1646.3|1647.2|1646|4
1645591800000|2022-02-23 04:50:00|1647.2|1646|1646.8|1645.6|1647.3|1646.1|1646.5|1645.3|20
1645592100000|2022-02-23 04:55:00|1646.5|1645.3|1646.3|1645.1|1646.7|1645.5|1646.3|1645.1|14
1645592400000|2022-02-23 05:00:00|1646.4|1645.2|1646.3|1645.1|1646.5|1645.3|1646.2|1645|2
1645592700000|2022-02-23 05:05:00|1646.4|1645.2|1647.3|1646.1|1647.5|1646.3|1646.4|1645.2|3
1645593000000|2022-02-23 05:10:00|1647.5|1646.3|1647.5|1646.3|1647.8|1646.6|1647.4|1646.2|2
1645593300000|2022-02-23 05:15:00|1647.7|1646.5|1647.8|1646.6|1648|1646.8|1647.7|1646.5|1
1645593600000|2022-02-23 05:20:00|1647.7|1646.5|1647.4|1646.2|1647.8|1646.6|1647.3|1646.1|5
1645593900000|2022-02-23 05:25:00|1647.7|1646.5|1648.4|1647.2|1648.4|1647.2|1647.7|1646.5|6
1645594200000|2022-02-23 05:30:00|1648.3|1647.1|1651.3|1650.1|1651.5|1650.3|1648.3|1647.1|175
1645594500000|2022-02-23 05:35:00|1651.5|1650.3|1651.9|1650.7|1652.9|1651.7|1651.3|1650.1|82
1645594800000|2022-02-23 05:40:00|1651.8|1650.6|1652.5|1651.3|1653.1|1651.9|1651.7|1650.5|7
1645595100000|2022-02-23 05:45:00|1652.4|1651.2|1652|1650.8|1653.3|1652.1|1651.4|1650.2|52
1645595400000|2022-02-23 05:50:00|1652.1|1650.9|1653|1651.8|1653.2|1652|1651.8|1650.6|4
1645595700000|2022-02-23 05:55:00|1653.2|1652|1654|1652.8|1654|1652.8|1652.5|1651.3|21
1645596000000|2022-02-23 06:00:00|1653.9|1652.7|1652|1650.8|1654|1652.8|1651.8|1650.6|35
1645596300000|2022-02-23 06:05:00|1651.9|1650.7|1650.5|1649.3|1652.2|1651|1650.5|1649.3|38
1645596600000|2022-02-23 06:10:00|1650.7|1649.5|1650.2|1649|1650.8|1649.6|1649.5|1648.3|7
1645596900000|2022-02-23 06:15:00|1650|1648.8|1650|1648.8|1650.5|1649.3|1649|1647.8|56
1645597200000|2022-02-23 06:20:00|1649.5|1648.3|1647.8|1646.6|1649.8|1648.6|1647.3|1646.1|22
1645597500000|2022-02-23 06:25:00|1647.7|1646.5|1648|1646.8|1648.9|1647.7|1647.4|1646.2|33
1645597800000|2022-02-23 06:30:00|1647.9|1646.7|1646.3|1645.1|1647.9|1646.7|1645.5|1644.3|95
1645598100000|2022-02-23 06:35:00|1646.2|1645|1645.5|1644.3|1646.3|1645.1|1645.3|1644.1|20
1645598400000|2022-02-23 06:40:00|1645.4|1644.2|1644.8|1643.6|1645.5|1644.3|1644.3|1643.1|19
1645598700000|2022-02-23 06:45:00|1644.7|1643.5|1644.1|1642.9|1645.3|1644.1|1643.5|1642.3|89
1645599000000|2022-02-23 06:50:00|1644.3|1643.1|1643.5|1642.3|1644.8|1643.6|1643.3|1642.1|27
1645599300000|2022-02-23 06:55:00|1643.4|1642.2|1643.3|1642.1|1644|1642.8|1643|1641.8|75
1645599600000|2022-02-23 07:00:00|1643.4|1642.2|1643.3|1642.1|1644.8|1643.6|1643.2|1642|7
1645599900000|2022-02-23 07:05:00|1643.4|1642.2|1644.5|1643.3|1644.5|1643.3|1643.4|1642.2|10
1645600200000|2022-02-23 07:10:00|1644.4|1643.2|1644.8|1643.6|1645.3|1644.1|1644.3|1643.1|195
1645600500000|2022-02-23 07:15:00|1644.7|1643.5|1645|1643.8|1645.3|1644.1|1644.4|1643.2|2
1645600800000|2022-02-23 07:20:00|1644.8|1643.6|1644.8|1643.6|1645.2|1644|1644.7|1643.5|154
1645601100000|2022-02-23 07:25:00|1644.7|1643.5|1643.5|1642.3|1645.3|1644.1|1643.4|1642.2|51
1645601400000|2022-02-23 07:30:00|1643.7|1642.5|1642.9|1641.7|1643.7|1642.5|1642.8|1641.6|11
1645601700000|2022-02-23 07:35:00|1643|1641.8|1643.3|1642.1|1643.5|1642.3|1642.9|1641.7|1
1645602000000|2022-02-23 07:40:00|1643.4|1642.2|1643.4|1642.2|1643.5|1642.3|1643.3|1642.1|16
1645602300000|2022-02-23 07:45:00|1643.3|1642.1|1642.9|1641.7|1643.3|1642.1|1642.9|1641.7|10
1645602600000|2022-02-23 07:50:00|1642.8|1641.6|1643.9|1642.7|1644.3|1643.1|1642.8|1641.6|45
1645602900000|2022-02-23 07:55:00|1644|1642.8|1644.4|1643.2|1644.5|1643.3|1644|1642.8|2
1645603200000|2022-02-23 08:00:00|1644.7|1643.5|1645.3|1644.1|1645.5|1644.3|1643.7|1642.5|19
1645603500000|2022-02-23 08:05:00|1645|1643.8|1646.3|1645.1|1646.8|1645.6|1644.5|1643.3|61
1645603800000|2022-02-23 08:10:00|1646.5|1645.3|1646.5|1645.3|1646.8|1645.6|1646.3|1645.1|11
1645604100000|2022-02-23 08:15:00|1646.8|1645.6|1647|1645.8|1647|1645.8|1646.3|1645.1|61
1645604400000|2022-02-23 08:20:00|1646.8|1645.6|1646.3|1645.1|1646.8|1645.6|1646.3|1645.1|16
1645604700000|2022-02-23 08:25:00|1646.5|1645.3|1646.2|1645|1646.5|1645.3|1645.8|1644.6|6
1645605000000|2022-02-23 08:30:00|1646.3|1645.1|1645.3|1644.1|1646.3|1645.1|1645.2|1644|13
1645605300000|2022-02-23 08:35:00|1645.4|1644.2|1645.4|1644.2|1645.8|1644.6|1645|1643.8|6
1645605600000|2022-02-23 08:40:00|1645.3|1644.1|1646.4|1645.2|1646.8|1645.6|1645|1643.8|83
1645605900000|2022-02-23 08:45:00|1646.8|1645.6|1645|1643.8|1647|1645.8|1645|1643.8|41
1645606200000|2022-02-23 08:50:00|1645.2|1644|1645.8|1644.6|1646.4|1645.2|1645|1643.8|89
1645606500000|2022-02-23 08:55:00|1646|1644.8|1646.3|1645.1|1646.5|1645.3|1646|1644.8|18
1645606800000|2022-02-23 09:00:00|1646|1644.8|1647|1645.8|1647|1645.8|1646|1644.8|17
1645607100000|2022-02-23 09:05:00|1647.3|1646.1|1646.3|1645.1|1647.5|1646.3|1646|1644.8|35
1645607400000|2022-02-23 09:10:00|1646.2|1645|1647.2|1646|1647.5|1646.3|1645.9|1644.7|323
1645607700000|2022-02-23 09:15:00|1647.3|1646.1|1647.3|1646.1|1647.8|1646.6|1646.5|1645.3|17
1645608000000|2022-02-23 09:20:00|1647.2|1646|1648|1646.8|1648|1646.8|1647|1645.8|38
1645608300000|2022-02-23 09:25:00|1648.3|1647.1|1647|1645.8|1648.3|1647.1|1646.9|1645.7|46
1645608600000|2022-02-23 09:30:00|1646.9|1645.7|1647.8|1646.6|1647.9|1646.7|1646.5|1645.3|15
1645608900000|2022-02-23 09:35:00|1647.9|1646.7|1648.3|1647.1|1648.3|1647.1|1647|1645.8|117
1645609200000|2022-02-23 09:40:00|1648|1646.8|1647.7|1646.5|1648.3|1647.1|1647.3|1646.1|69
1645609500000|2022-02-23 09:45:00|1647.5|1646.3|1646.1|1644.9|1647.7|1646.5|1646.1|1644.9|56
1645609800000|2022-02-23 09:50:00|1646.2|1645|1645|1643.8|1646.7|1645.5|1644.9|1643.7|84
1645610100000|2022-02-23 09:55:00|1645.2|1644|1645.2|1644|1645.4|1644.2|1644.2|1643|22
1645610400000|2022-02-23 10:00:00|1645|1643.8|1644.7|1643.5|1645.2|1644|1643.9|1642.7|18
1645610700000|2022-02-23 10:05:00|1644.5|1643.3|1643.7|1642.5|1644.5|1643.3|1642.8|1641.6|36
1645611000000|2022-02-23 10:10:00|1643.5|1642.3|1643.7|1642.5|1643.8|1642.6|1643|1641.8|14
1645611300000|2022-02-23 10:15:00|1643.8|1642.6|1643.9|1642.7|1644.4|1643.2|1643.7|1642.5|3
1645611600000|2022-02-23 10:20:00|1643.8|1642.6|1644.7|1643.5|1645|1643.8|1643.8|1642.6|10
1645611900000|2022-02-23 10:25:00|1644.8|1643.6|1644.4|1643.2|1646|1644.8|1644.2|1643|54
1645612200000|2022-02-23 10:30:00|1644.5|1643.3|1643.8|1642.6|1644.5|1643.3|1643.4|1642.2|46
1645612500000|2022-02-23 10:35:00|1643.7|1642.5|1643.7|1642.5|1644.4|1643.2|1643.7|1642.5|9
1645612800000|2022-02-23 10:40:00|1643.4|1642.2|1643.7|1642.5|1643.9|1642.7|1643|1641.8|23
1645613100000|2022-02-23 10:45:00|1643.5|1642.3|1643.3|1642.1|1643.8|1642.6|1643|1641.8|32
1645613400000|2022-02-23 10:50:00|1643.2|1642|1643.2|1642|1643.7|1642.5|1641.8|1640.6|58
1645613700000|2022-02-23 10:55:00|1643.3|1642.1|1643.4|1642.2|1643.8|1642.6|1642.8|1641.6|199
1645614000000|2022-02-23 11:00:00|1643.5|1642.3|1644.2|1643|1644.2|1643|1643.3|1642.1|52
1645614300000|2022-02-23 11:05:00|1644.3|1643.1|1643.3|1642.1|1645|1643.8|1642.8|1641.6|4
1645614600000|2022-02-23 11:10:00|1643.2|1642|1640.5|1639.3|1643.9|1642.7|1640.4|1639.2|193
1645614900000|2022-02-23 11:15:00|1640.7|1639.5|1641.7|1640.5|1641.7|1640.5|1640.3|1639.1|66
1645615200000|2022-02-23 11:20:00|1641.8|1640.6|1642.8|1641.6|1643|1641.8|1641.2|1640|10
1645615500000|2022-02-23 11:25:00|1642.7|1641.5|1642.4|1641.2|1644.3|1643.1|1642.2|1641|78
1645615800000|2022-02-23 11:30:00|1642.5|1641.3|1643.2|1642|1643.3|1642.1|1642.4|1641.2|42
1645616100000|2022-02-23 11:35:00|1643.3|1642.1|1644.5|1643.3|1645.7|1644.5|1643.3|1642.1|29
1645616400000|2022-02-23 11:40:00|1644.4|1643.2|1643.9|1642.7|1644.7|1643.5|1643.4|1642.2|55
1645616700000|2022-02-23 11:45:00|1644|1642.8|1644.8|1643.6|1645|1643.8|1643.5|1642.3|63
1645617000000|2022-02-23 11:50:00|1645.4|1644.2|1644.8|1643.6|1646.4|1645.2|1644.5|1643.3|30
1645617300000|2022-02-23 11:55:00|1644.9|1643.7|1644.5|1643.3|1645.5|1644.3|1643.8|1642.6|52
1645617600000|2022-02-23 12:00:00|1644.4|1643.2|1642.9|1641.7|1644.8|1643.6|1642.9|1641.7|14
1645617900000|2022-02-23 12:05:00|1643|1641.8|1642.9|1641.7|1643.3|1642.1|1641.7|1640.5|9
1645618200000|2022-02-23 12:10:00|1643|1641.8|1644.9|1643.7|1644.9|1643.7|1642.7|1641.5|28
1645618500000|2022-02-23 12:15:00|1645|1643.8|1644.3|1643.1|1645|1643.8|1643.8|1642.6|26
1645618800000|2022-02-23 12:20:00|1644.4|1643.2|1645|1643.8|1645.5|1644.3|1644.2|1643|24
1645619100000|2022-02-23 12:25:00|1644.9|1643.7|1644.3|1643.1|1645.2|1644|1643.5|1642.3|14
1645619400000|2022-02-23 12:30:00|1644.4|1643.2|1643.7|1642.5|1644.5|1643.3|1643.4|1642.2|173
1645619700000|2022-02-23 12:35:00|1643.5|1642.3|1646|1644.8|1646.4|1645.2|1643.3|1642.1|34
1645620000000|2022-02-23 12:40:00|1645.8|1644.6|1646.3|1645.1|1646.7|1645.5|1645.3|1644.1|180
1645620300000|2022-02-23 12:45:00|1646.2|1645|1647.8|1646.6|1648.5|1647.3|1646|1644.8|264
1645620600000|2022-02-23 12:50:00|1648|1646.8|1646.3|1645.1|1648.2|1647|1646.3|1645.1|97
1645620900000|2022-02-23 12:55:00|1645.4|1644.2|1646|1644.8|1646.7|1645.5|1645.3|1644.1|106
1645621200000|2022-02-23 13:00:00|1646.3|1645.1|1646.9|1645.7|1647.4|1646.2|1645.7|1644.5|62
1645621500000|2022-02-23 13:05:00|1647|1645.8|1648.2|1647|1648.4|1647.2|1645.8|1644.6|151
1645621800000|2022-02-23 13:10:00|1648|1646.8|1647.9|1646.7|1649.4|1648.2|1647.8|1646.6|104
1645622100000|2022-02-23 13:15:00|1648|1646.8|1646.9|1645.7|1648.4|1647.2|1646.8|1645.6|263
1645622400000|2022-02-23 13:20:00|1646.5|1645.3|1647.7|1646.5|1648.4|1647.2|1645.7|1644.5|59
1645622700000|2022-02-23 13:25:00|1647.5|1646.3|1649.3|1648.1|1649.8|1648.6|1646.9|1645.7|282
1645623000000|2022-02-23 13:30:00|1649.2|1648|1647.9|1646.7|1650|1648.8|1646.1|1644.9|711
1645623300000|2022-02-23 13:35:00|1648|1646.8|1649.5|1648.3|1650.3|1649.1|1647.9|1646.7|171
1645623600000|2022-02-23 13:40:00|1650|1648.8|1649.3|1648.1|1650.3|1649.1|1648.5|1647.3|233
1645626600000|2022-02-23 14:30:00|1650|1648.8|1653.3|1652.1|1654.8|1653.6|1646.7|1645.5|2222
1645626900000|2022-02-23 14:35:00|1653.1|1651.9|1657.1|1655.9|1657.4|1656.2|1650.1|1648.9|2373
1645627200000|2022-02-23 14:40:00|1656.8|1655.6|1653.8|1652.6|1657.6|1656.4|1653.3|1652.1|1655
1645627500000|2022-02-23 14:45:00|1653.6|1652.4|1652.1|1650.9|1655.8|1654.6|1652.1|1650.9|1659
1645627800000|2022-02-23 14:50:00|1652.2|1651|1652.5|1651.3|1653.4|1652.2|1650.8|1649.6|2427
1645628100000|2022-02-23 14:55:00|1652.3|1651.1|1655.3|1654.1|1656.3|1655.1|1651.3|1650.1|760
1645628400000|2022-02-23 15:00:00|1655.5|1654.3|1657|1655.8|1657.5|1656.3|1654|1652.8|646
1645628700000|2022-02-23 15:05:00|1657.3|1656.1|1658.5|1657.3|1660.3|1659.1|1657|1655.8|632
1645629000000|2022-02-23 15:10:00|1658.7|1657.5|1654|1652.8|1658.8|1657.6|1653.5|1652.3|306
1645629300000|2022-02-23 15:15:00|1653.9|1652.7|1654.5|1653.3|1655.5|1654.3|1653.8|1652.6|607
1645629600000|2022-02-23 15:20:00|1654.4|1653.2|1654.3|1653.1|1656|1654.8|1653.8|1652.6|507
1645629900000|2022-02-23 15:25:00|1654.2|1653|1653|1651.8|1654.8|1653.6|1652.8|1651.6|652
1645630200000|2022-02-23 15:30:00|1653.2|1652|1656.5|1655.3|1656.8|1655.6|1652|1650.8|726
1645630500000|2022-02-23 15:35:00|1656|1654.8|1658.7|1657.5|1658.8|1657.6|1655.3|1654.1|659
1645630800000|2022-02-23 15:40:00|1658.5|1657.3|1659.5|1658.3|1660.8|1659.6|1658.4|1657.2|456
1645631100000|2022-02-23 15:45:00|1659.8|1658.6|1659.7|1658.5|1660|1658.8|1657.5|1656.3|484
1645631400000|2022-02-23 15:50:00|1660|1658.8|1663|1661.8|1663.3|1662.1|1660|1658.8|1100
1645631700000|2022-02-23 15:55:00|1663.3|1662.1|1661.7|1660.5|1663.3|1662.1|1660.8|1659.6|714
1645632000000|2022-02-23 16:00:00|1661.8|1660.6|1662.9|1661.7|1663|1661.8|1661|1659.8|551
1645632300000|2022-02-23 16:05:00|1662.8|1661.6|1663.9|1662.7|1664.8|1663.6|1661|1659.8|979
1645632600000|2022-02-23 16:10:00|1664|1662.8|1662.3|1661.1|1664.3|1663.1|1661.8|1660.6|666
1645632900000|2022-02-23 16:15:00|1662.4|1661.2|1660.9|1659.7|1663.8|1662.6|1660|1658.8|522
1645633200000|2022-02-23 16:20:00|1660.8|1659.6|1659|1657.8|1661|1659.8|1658.8|1657.6|582
1645633500000|2022-02-23 16:25:00|1659.2|1658|1657.4|1656.2|1660|1658.8|1657.3|1656.1|356
1645633800000|2022-02-23 16:30:00|1657.3|1656.1|1655.3|1654.1|1658|1656.8|1655.3|1654.1|798
1645634100000|2022-02-23 16:35:00|1655.5|1654.3|1656.5|1655.3|1658.5|1657.3|1655.3|1654.1|739
1645634400000|2022-02-23 16:40:00|1656.8|1655.6|1657.3|1656.1|1657.5|1656.3|1655.8|1654.6|147
1645634700000|2022-02-23 16:45:00|1657.5|1656.3|1660.7|1659.5|1661.8|1660.6|1657|1655.8|379
1645635000000|2022-02-23 16:50:00|1660.5|1659.3|1659|1657.8|1661.9|1660.7|1658.9|1657.7|373
1645635300000|2022-02-23 16:55:00|1658.9|1657.7|1659.5|1658.3|1660.3|1659.1|1658.5|1657.3|161
1645635600000|2022-02-23 17:00:00|1659.4|1658.2|1659.2|1658|1660.7|1659.5|1658.8|1657.6|184
1645635900000|2022-02-23 17:05:00|1659.3|1658.1|1660.5|1659.3|1660.5|1659.3|1658.3|1657.1|372
1645636200000|2022-02-23 17:10:00|1660.3|1659.1|1661.8|1660.6|1661.9|1660.7|1658.5|1657.3|248
1645636500000|2022-02-23 17:15:00|1661.7|1660.5|1662.5|1661.3|1662.8|1661.6|1661.3|1660.1|965
1645636800000|2022-02-23 17:20:00|1662.4|1661.2|1663|1661.8|1665.3|1664.1|1661.8|1660.6|727
1645637100000|2022-02-23 17:25:00|1663.2|1662|1665.3|1664.1|1666.5|1665.3|1663.1|1661.9|451
1645637400000|2022-02-23 17:30:00|1664.8|1663.6|1662.7|1661.5|1665.3|1664.1|1662.3|1661.1|583
1645637700000|2022-02-23 17:35:00|1662.8|1661.6|1662.7|1661.5|1663.3|1662.1|1661.3|1660.1|273
1645638000000|2022-02-23 17:40:00|1662.8|1661.6|1665.1|1663.9|1665.6|1664.4|1662.7|1661.5|249
1645638300000|2022-02-23 17:45:00|1665|1663.8|1666.4|1665.2|1666.8|1665.6|1664.6|1663.4|666
1645638600000|2022-02-23 17:50:00|1666.3|1665.1|1664.3|1663.1|1666.4|1665.2|1663.6|1662.4|159
1645638900000|2022-02-23 17:55:00|1663.8|1662.6|1662.7|1661.5|1664.8|1663.6|1662.7|1661.5|93
1645639200000|2022-02-23 18:00:00|1662.6|1661.4|1664.8|1663.6|1665|1663.8|1662.3|1661.1|259
1645639500000|2022-02-23 18:05:00|1664.7|1663.5|1664.3|1663.1|1664.8|1663.6|1663.1|1661.9|300
1645639800000|2022-02-23 18:10:00|1664.8|1663.6|1665.8|1664.6|1666.4|1665.2|1663.3|1662.1|1390
1645640100000|2022-02-23 18:15:00|1665.7|1664.5|1666.1|1664.9|1667.6|1666.4|1664.6|1663.4|446
1645640400000|2022-02-23 18:20:00|1665.8|1664.6|1667.6|1666.4|1667.8|1666.6|1665.8|1664.6|579
1645640700000|2022-02-23 18:25:00|1667.8|1666.6|1668.6|1667.4|1669.2|1668|1667.3|1666.1|265
1645641000000|2022-02-23 18:30:00|1668.7|1667.5|1672.2|1671|1674.6|1673.4|1668.7|1667.5|576
1645641300000|2022-02-23 18:35:00|1672.3|1671.1|1670.2|1669|1675.6|1674.4|1669.3|1668.1|638
1645641600000|2022-02-23 18:40:00|1670.1|1668.9|1667.9|1666.7|1671.1|1669.9|1667.8|1666.6|885
1645641900000|2022-02-23 18:45:00|1668.1|1666.9|1667.8|1666.6|1668.9|1667.7|1667.3|1666.1|598
1645642200000|2022-02-23 18:50:00|1667.7|1666.5|1669.3|1668.1|1669.6|1668.4|1667.6|1666.4|396
1645642500000|2022-02-23 18:55:00|1669.1|1667.9|1668.2|1667|1669.8|1668.6|1667.8|1666.6|433
1645642800000|2022-02-23 19:00:00|1668.3|1667.1|1668.1|1666.9|1669.1|1667.9|1667.3|1666.1|629
1645643100000|2022-02-23 19:05:00|1668.2|1667|1670.1|1668.9|1670.1|1668.9|1667.8|1666.6|497
1645643400000|2022-02-23 19:10:00|1670.6|1669.4|1671.7|1670.5|1673.6|1672.4|1670.3|1669.1|1458
1645643700000|2022-02-23 19:15:00|1671.6|1670.4|1670.8|1669.6|1672.6|1671.4|1670.1|1668.9|1065
1645664400000|2022-02-24 01:00:00|1670.4|1669.2|1669.3|1668.1|1671.6|1670.4|1665.4|1664.1|1123
1645664700000|2022-02-24 01:05:00|1669.4|1668.2|1675.3|1674.1|1675.6|1674.4|1669.1|1667.9|689
1645665000000|2022-02-24 01:10:00|1675.2|1674|1681.2|1680|1683.8|1682.6|1675.2|1674|1056
1645665300000|2022-02-24 01:15:00|1681.4|1680.2|1681.9|1680.7|1683.4|1682.2|1680.3|1679.1|365
1645665600000|2022-02-24 01:20:00|1682.4|1681.2|1688.6|1687.4|1688.7|1687.5|1682.2|1681|534
1645665900000|2022-02-24 01:25:00|1688.3|1687.1|1686.9|1685.7|1689.2|1688|1684.2|1683|416
1645666200000|2022-02-24 01:30:00|1686.8|1685.6|1685.2|1684|1688.1|1686.9|1685.1|1683.9|402
1645666500000|2022-02-24 01:35:00|1685.3|1684.1|1685.9|1684.7|1686.3|1685.1|1684.8|1683.6|162
1645666800000|2022-02-24 01:40:00|1686.1|1684.9|1686.2|1685|1688.1|1686.9|1685.9|1684.7|131
1645667100000|2022-02-24 01:45:00|1686.1|1684.9|1686.7|1685.5|1687.3|1686.1|1684.8|1683.6|146
1645667400000|2022-02-24 01:50:00|1686.4|1685.2|1687.4|1686.2|1687.9|1686.7|1685.6|1684.4|15276
1645667700000|2022-02-24 01:55:00|1687.3|1686.1|1686.7|1685.5|1688.1|1686.9|1686.6|1685.4|97
1645668000000|2022-02-24 02:00:00|1686.6|1685.4|1685.2|1684|1686.6|1685.4|1683.8|1682.6|217
1645668300000|2022-02-24 02:05:00|1685.4|1684.2|1686.2|1685|1686.4|1685.2|1684.6|1683.4|132
1645668600000|2022-02-24 02:10:00|1685.8|1684.6|1685.1|1683.9|1686.7|1685.5|1685|1683.8|159
1645668900000|2022-02-24 02:15:00|1684.4|1683.2|1688.3|1687.1|1689|1687.8|1684.1|1682.9|214
1645669200000|2022-02-24 02:20:00|1688.2|1687|1691.4|1690.2|1691.4|1690.2|1688.2|1687|234
1645669500000|2022-02-24 02:25:00|1692.2|1691|1692.7|1691.5|1694.5|1693.3|1690.2|1689|649
1645669800000|2022-02-24 02:30:00|1692.6|1691.4|1687|1685.8|1692.8|1691.6|1686.2|1685|416
1645670100000|2022-02-24 02:35:00|1687.2|1686|1688.9|1687.7|1689|1687.8|1685.4|1684.2|163
1645670400000|2022-02-24 02:40:00|1688.7|1687.5|1687.2|1686|1688.7|1687.5|1686.8|1685.6|119
1645670700000|2022-02-24 02:45:00|1687.3|1686.1|1688.5|1687.3|1689.4|1688.2|1687.1|1685.9|83
1645671000000|2022-02-24 02:50:00|1688.4|1687.2|1689.6|1688.4|1690.6|1689.4|1688.4|1687.2|258
1645671300000|2022-02-24 02:55:00|1689.4|1688.2|1689.5|1688.3|1689.8|1688.6|1687.9|1686.7|91
1645671600000|2022-02-24 03:00:00|1689.4|1688.2|1689.9|1688.7|1691.6|1690.4|1688.9|1687.7|226
1645671900000|2022-02-24 03:05:00|1690.1|1688.9|1691.7|1690.5|1691.7|1690.5|1689.3|1688.1|152
1645672200000|2022-02-24 03:10:00|1691.4|1690.2|1693.6|1692.4|1693.7|1692.5|1691.2|1690|246
1645672500000|2022-02-24 03:15:00|1693.5|1692.3|1696.2|1695|1696.8|1695.6|1693.4|1692.2|368
1645672800000|2022-02-24 03:20:00|1696.1|1694.9|1691.2|1690|1696.2|1695|1691|1689.8|272
1645673100000|2022-02-24 03:25:00|1691.4|1690.2|1695.3|1694.1|1695.3|1694.1|1690.5|1689.3|174
1645673400000|2022-02-24 03:30:00|1695.2|1694|1697.2|1696|1697.3|1696.1|1693.7|1692.5|148
1645673700000|2022-02-24 03:35:00|1697.3|1696.1|1696.3|1695.1|1698.4|1697.2|1695.3|1694.1|269
1645674000000|2022-02-24 03:40:00|1696|1694.8|1702.2|1701|1702.2|1701|1696|1694.8|332
1645674300000|2022-02-24 03:45:00|1702|1700.8|1714.1|1712.9|1714.1|1712.9|1701.8|1700.6|15797
1645674600000|2022-02-24 03:50:00|1714.4|1713.2|1709.3|1708.1|1716.1|1714.9|1707.8|1706.6|545
1645674900000|2022-02-24 03:55:00|1709.2|1708|1711.7|1710.5|1711.8|1710.6|1707.7|1706.5|306
1645675200000|2022-02-24 04:00:00|1711.4|1710.2|1717.7|1716.5|1719.5|1718.3|1711.2|1710|568
1645675500000|2022-02-24 04:05:00|1717.5|1716.3|1712.9|1711.7|1718.7|1717.5|1711.4|1710.2|818
1645675800000|2022-02-24 04:10:00|1712.7|1711.5|1707.9|1706.7|1713.9|1712.7|1707|1705.8|989
1645676100000|2022-02-24 04:15:00|1708.2|1707|1709.5|1708.3|1713|1711.8|1707.9|1706.7|600
1645676400000|2022-02-24 04:20:00|1709.7|1708.5|1711.3|1710.1|1713|1711.8|1708.5|1707.3|198
1645676700000|2022-02-24 04:25:00|1711.2|1710|1708.9|1707.7|1713.5|1712.3|1708.8|1707.6|372
1645677000000|2022-02-24 04:30:00|1709|1707.8|1708.2|1707|1711.9|1710.7|1707.4|1706.2|313
1645677300000|2022-02-24 04:35:00|1708|1706.8|1705.8|1704.6|1708|1706.8|1702.7|1701.5|329
1645677600000|2022-02-24 04:40:00|1705.7|1704.5|1697.9|1696.7|1706|1704.8|1696.2|1695|605
1645677900000|2022-02-24 04:45:00|1698|1696.8|1703.3|1702.1|1703.8|1702.6|1697.8|1696.6|312
1645678200000|2022-02-24 04:50:00|1702.8|1701.6|1701|1699.8|1703.8|1702.6|1698|1696.8|337
1645678500000|2022-02-24 04:55:00|1701.4|1700.2|1702.8|1701.6|1703|1701.8|1700.4|1699.2|242
1645678800000|2022-02-24 05:00:00|1702.9|1701.7|1700|1698.8|1704.9|1703.7|1699.5|1698.3|163
1645679100000|2022-02-24 05:05:00|1699.9|1698.7|1699.4|1698.2|1700.4|1699.2|1697.3|1696.1|361
1645679400000|2022-02-24 05:10:00|1699.2|1698|1700.7|1699.5|1701.3|1700.1|1697.5|1696.3|219
1645679700000|2022-02-24 05:15:00|1700.8|1699.6|1704.4|1703.2|1704.8|1703.6|1700.5|1699.3|207
1645680000000|2022-02-24 05:20:00|1704.5|1703.3|1706.8|1705.6|1707.2|1706|1704.5|1703.3|188
1645680300000|2022-02-24 05:25:00|1707.2|1706|1704.5|1703.3|1709.2|1708|1704|1702.8|316
1645680600000|2022-02-24 05:30:00|1704.4|1703.2|1708.9|1707.7|1710|1708.8|1704.4|1703.2|365
1645680900000|2022-02-24 05:35:00|1707.9|1706.7|1709|1707.8|1709.5|1708.3|1706.3|1705.1|311
1645681200000|2022-02-24 05:40:00|1709.4|1708.2|1714.4|1713.2|1714.5|1713.3|1709|1707.8|252
1645681500000|2022-02-24 05:45:00|1714.5|1713.3|1717.7|1716.5|1717.7|1716.5|1713.3|1712.1|442
1645681800000|2022-02-24 05:50:00|1717.8|1716.6|1720.7|1719.5|1722.4|1721.2|1717.8|1716.6|490
1645682100000|2022-02-24 05:55:00|1720.5|1719.3|1718.3|1717.1|1720.7|1719.5|1716.3|1715.1|295
1645682400000|2022-02-24 06:00:00|1718.4|1717.2|1716.9|1715.7|1718.5|1717.3|1714.7|1713.5|256
1645682700000|2022-02-24 06:05:00|1716.7|1715.5|1714.5|1713.3|1716.7|1715.5|1713.5|1712.3|267
1645683000000|2022-02-24 06:10:00|1714.7|1713.5|1713.3|1712.1|1716.4|1715.2|1713.3|1712.1|142
1645683300000|2022-02-24 06:15:00|1713.5|1712.3|1712.9|1711.7|1715.5|1714.3|1712.2|1711|259
1645683600000|2022-02-24 06:20:00|1712.8|1711.6|1714.4|1713.2|1714.4|1713.2|1712.7|1711.5|96
1645683900000|2022-02-24 06:25:00|1714.3|1713.1|1716.2|1715|1716.5|1715.3|1714.2|1713|236
1645684200000|2022-02-24 06:30:00|1716.3|1715.1|1717.7|1716.5|1719.3|1718.1|1715.4|1714.2|302
1645684500000|2022-02-24 06:35:00|1717.9|1716.7|1720.4|1719.2|1720.5|1719.3|1717.5|1716.3|233
1645684800000|2022-02-24 06:40:00|1720.5|1719.3|1721|1719.8|1721.9|1720.7|1719.8|1718.6|237
1645685100000|2022-02-24 06:45:00|1721.2|1720|1719.8|1718.6|1721.4|1720.2|1718.9|1717.7|287
1645685400000|2022-02-24 06:50:00|1719.4|1718.2|1720.2|1719|1722|1720.8|1719.4|1718.2|155
1645685700000|2022-02-24 06:55:00|1720.3|1719.1|1726.4|1725.2|1726.7|1725.5|1719.3|1718.1|473
1645686000000|2022-02-24 07:00:00|1726.2|1725|1724.2|1723|1727.4|1726.2|1723.5|1722.3|351
1645686300000|2022-02-24 07:05:00|1724|1722.8|1727.2|1726|1728.4|1727.2|1723.7|1722.5|294
1645686600000|2022-02-24 07:10:00|1727.3|1726.1|1728.7|1727.5|1728.8|1727.6|1726.3|1725.1|288
1645686900000|2022-02-24 07:15:00|1728.4|1727.2|1728.9|1727.7|1729.8|1728.6|1727|1725.8|114
1645687200000|2022-02-24 07:20:00|1728.8|1727.6|1734.7|1733.5|1734.8|1733.6|1728.3|1727.1|498
1645687500000|2022-02-24 07:25:00|1734.5|1733.3|1740.7|1739.5|1742.4|1741.2|1734.4|1733.2|429
1645687800000|2022-02-24 07:30:00|1740.8|1739.6|1751.4|1750.2|1753|1751.8|1740|1738.8|748
1645688100000|2022-02-24 07:35:00|1751.3|1750.1|1752|1750.8|1754.2|1753|1748.5|1747.3|794
1645688400000|2022-02-24 07:40:00|1751.9|1750.7|1747.7|1746.5|1754.2|1753|1747.3|1746.1|874
1645688700000|2022-02-24 07:45:00|1747.8|1746.6|1742.4|1741.2|1749|1747.8|1742.2|1741|387
1645689000000|2022-02-24 07:50:00|1743.1|1741.9|1743.5|1742.3|1745.2|1744|1741.9|1740.7|282
1645689300000|2022-02-24 07:55:00|1743.4|1742.2|1745.2|1744|1748|1746.8|1743.3|1742.1|264
1645689600000|2022-02-24 08:00:00|1745|1743.8|1752.8|1751.6|1753|1751.8|1744.8|1743.6|544
1645689900000|2022-02-24 08:05:00|1752.9|1751.7|1750.4|1749.2|1756.9|1755.7|1748.8|1747.6|618
1645690200000|2022-02-24 08:10:00|1750.3|1749.1|1748|1746.8|1750.4|1749.2|1744.9|1743.7|292
1645690500000|2022-02-24 08:15:00|1747.9|1746.7|1747.1|1745.9|1748.9|1747.7|1746.7|1745.5|156
1645690800000|2022-02-24 08:20:00|1747.3|1746.1|1745.3|1744.1|1749.3|1748.1|1744.7|1743.5|309
1645691100000|2022-02-24 08:25:00|1745.4|1744.2|1744.8|1743.6|1746.5|1745.3|1743.7|1742.5|418
1645691400000|2022-02-24 08:30:00|1744.7|1743.5|1741.9|1740.7|1745.6|1744.4|1740.9|1739.7|469
1645691700000|2022-02-24 08:35:00|1742|1740.8|1742.1|1740.9|1742.6|1741.4|1740.9|1739.7|238
1645692000000|2022-02-24 08:40:00|1741.7|1740.5|1740.4|1739.2|1742|1740.8|1740|1738.8|355
1645692300000|2022-02-24 08:45:00|1740.5|1739.3|1739.7|1738.5|1742|1740.8|1739.5|1738.3|281
1645692600000|2022-02-24 08:50:00|1739.8|1738.6|1737.2|1736|1740.8|1739.6|1735.9|1734.7|240
1645692900000|2022-02-24 08:55:00|1737.3|1736.1|1738.9|1737.7|1740.3|1739.1|1737.3|1736.1|168
1645693200000|2022-02-24 09:00:00|1739|1737.8|1741.7|1740.5|1741.8|1740.6|1738|1736.8|151
1645693500000|2022-02-24 09:05:00|1741.9|1740.7|1746.5|1745.3|1746.5|1745.3|1741.9|1740.7|180
1645693800000|2022-02-24 09:10:00|1746.4|1745.2|1744.9|1743.7|1746.5|1745.3|1744|1742.8|158
1645694100000|2022-02-24 09:15:00|1744.8|1743.6|1747.2|1746|1748.8|1747.6|1744.8|1743.6|282
1645694400000|2022-02-24 09:20:00|1747.3|1746.1|1746.8|1745.6|1748.2|1747|1746.4|1745.2|84
1645694700000|2022-02-24 09:25:00|1746.9|1745.7|1747.5|1746.3|1748.4|1747.2|1746.5|1745.3|300
1645695000000|2022-02-24 09:30:00|1747.7|1746.5|1751.7|1750.5|1751.7|1750.5|1747.7|1746.5|273
1645695300000|2022-02-24 09:35:00|1751.8|1750.6|1748.4|1747.2|1752.2|1751|1747.2|1746|166
1645695600000|2022-02-24 09:40:00|1748.7|1747.5|1749.7|1748.5|1751.4|1750.2|1748.2|1747|504
1645695900000|2022-02-24 09:45:00|1749.6|1748.4|1750.3|1749.1|1751.7|1750.5|1748.6|1747.4|415
1645696200000|2022-02-24 09:50:00|1750.2|1749|1752.4|1751.2|1754.3|1753.1|1750.2|1749|435
1645696500000|2022-02-24 09:55:00|1752.2|1751|1759.5|1758.3|1759.9|1758.7|1751.8|1750.6|542
1645696800000|2022-02-24 10:00:00|1759.4|1758.2|1755.7|1754.5|1759.7|1758.5|1755.3|1754.1|264
1645697100000|2022-02-24 10:05:00|1755.6|1754.4|1752.3|1751.1|1756.3|1755.1|1752.2|1751|460
1645697400000|2022-02-24 10:10:00|1752.2|1751|1753.6|1752.4|1754.1|1752.9|1751.4|1750.2|283
1645697700000|2022-02-24 10:15:00|1753.8|1752.6|1748.7|1747.5|1753.9|1752.7|1748.4|1747.2|419
1645698000000|2022-02-24 10:20:00|1748.8|1747.6|1748.6|1747.4|1748.8|1747.6|1745.6|1744.4|838
1645698300000|2022-02-24 10:25:00|1748.7|1747.5|1747.1|1745.9|1748.8|1747.6|1745.9|1744.7|150
1645698600000|2022-02-24 10:30:00|1746.7|1745.5|1749.3|1748.1|1750.3|1749.1|1746.2|1745|175
1645698900000|2022-02-24 10:35:00|1749.4|1748.2|1750.6|1749.4|1752.1|1750.9|1748.9|1747.7|358
1645699200000|2022-02-24 10:40:00|1750.3|1749.1|1747.8|1746.6|1750.8|1749.6|1746.7|1745.5|339
1645699500000|2022-02-24 10:45:00|1748.1|1746.9|1745.8|1744.6|1749.6|1748.4|1745.4|1744.2|221
1645699800000|2022-02-24 10:50:00|1746.2|1745|1748.1|1746.9|1748.1|1746.9|1745.3|1744.1|269
1645700100000|2022-02-24 10:55:00|1747.9|1746.7|1748.1|1746.9|1748.4|1747.2|1746.7|1745.5|158
1645700400000|2022-02-24 11:00:00|1748.2|1747|1747.2|1746|1750.6|1749.4|1747.2|1746|216
1645700700000|2022-02-24 11:05:00|1747.1|1745.9|1745.7|1744.5|1747.2|1746|1745.4|1744.2|137
1645701000000|2022-02-24 11:10:00|1745.8|1744.6|1744.8|1743.6|1746.1|1744.9|1744.8|1743.6|166
1645701300000|2022-02-24 11:15:00|1744.9|1743.7|1742.4|1741.2|1745.6|1744.4|1742.3|1741.1|203
1645701600000|2022-02-24 11:20:00|1742.3|1741.1|1739.7|1738.5|1742.4|1741.2|1738.8|1737.6|524
1645701900000|2022-02-24 11:25:00|1739.8|1738.6|1741.4|1740.2|1741.6|1740.4|1738.9|1737.7|430
1645702200000|2022-02-24 11:30:00|1741.6|1740.4|1739.3|1738.1|1741.6|1740.4|1738.8|1737.6|222
1645702500000|2022-02-24 11:35:00|1739.2|1738|1733.4|1732.2|1739.2|1738|1732.6|1731.4|592
1645702800000|2022-02-24 11:40:00|1733.6|1732.4|1726.8|1725.6|1734.1|1732.9|1725.8|1724.6|592
1645703100000|2022-02-24 11:45:00|1726.9|1725.7|1723.9|1722.7|1731.1|1729.9|1723.3|1722.1|425
1645703400000|2022-02-24 11:50:00|1723.2|1722|1724.7|1723.5|1725.1|1723.9|1714.6|1712.8|56693
1645703700000|2022-02-24 11:55:00|1724.2|1723|1721.8|1720.6|1724.4|1723.2|1718.3|1717.1|689
1645704000000|2022-02-24 12:00:00|1721.9|1720.7|1717.6|1716.4|1724.1|1722.9|1717.6|1716.4|629
1645704300000|2022-02-24 12:05:00|1717.1|1715.9|1719.7|1718.5|1719.7|1718.5|1712.8|1711.6|966
1645704600000|2022-02-24 12:10:00|1719.5|1718.3|1720.2|1719|1722.3|1721.1|1717.4|1716.2|524
1645704900000|2022-02-24 12:15:00|1720.1|1718.9|1722.8|1721.6|1724.1|1722.9|1720.1|1718.9|330
1645705200000|2022-02-24 12:20:00|1723.1|1721.9|1722.2|1721|1727.9|1726.7|1722.1|1720.9|673
1645705500000|2022-02-24 12:25:00|1722.4|1721.2|1717.3|1716.1|1723.1|1721.9|1717.3|1716.1|500
1645705800000|2022-02-24 12:30:00|1717.2|1716|1716.3|1715.1|1719|1717.8|1715.3|1714.1|450
1645706100000|2022-02-24 12:35:00|1716.4|1715.2|1713.3|1712.1|1717.2|1716|1712.9|1711.7|432
1645706400000|2022-02-24 12:40:00|1713.2|1712|1711.5|1710.3|1715.4|1713.5|1703.9|1702.7|877
1645706700000|2022-02-24 12:45:00|1711.8|1710.6|1716.3|1715.1|1717.5|1716.3|1708.9|1707.7|610
1645707000000|2022-02-24 12:50:00|1716.4|1715.2|1718.4|1717.2|1719.4|1718.2|1713.8|1712.6|336
1645707300000|2022-02-24 12:55:00|1718.5|1717.3|1719.5|1718.3|1722|1720.8|1716.8|1715.6|407
1645707600000|2022-02-24 13:00:00|1719|1717.8|1716.7|1715.5|1719.5|1718.3|1715.9|1714.7|433
1645707900000|2022-02-24 13:05:00|1716.8|1715.6|1720.7|1719.5|1723|1721.8|1714.8|1713.6|455
1645708200000|2022-02-24 13:10:00|1720.8|1719.6|1717.7|1716.5|1721.8|1720.6|1717|1715.8|498
1645708500000|2022-02-24 13:15:00|1718|1716.8|1714.8|1713.6|1719.8|1718.6|1714.5|1713.3|515
1645708800000|2022-02-24 13:20:00|1714.7|1713.5|1716.4|1715.2|1717.4|1716.2|1713.3|1712.1|584
1645709100000|2022-02-24 13:25:00|1716.7|1715.5|1716.6|1714.6|1719.3|1718.1|1715.4|1713.8|346
1645709400000|2022-02-24 13:30:00|1716.4|1715.2|1716.2|1715|1719.4|1718.2|1715.2|1714|369
1645709700000|2022-02-24 13:35:00|1715.8|1714.6|1715.4|1714.2|1716.2|1715|1711.8|1710.6|520
1645710000000|2022-02-24 13:40:00|1715.3|1714.1|1710.2|1709|1715.6|1714.4|1708.2|1707|820
1645713000000|2022-02-24 14:30:00|1711.1|1709.9|1702.9|1701.7|1712.6|1711.4|1691.7|1690.5|5589
1645713300000|2022-02-24 14:35:00|1701.8|1700.6|1683.9|1682.7|1704.8|1703.6|1683.3|1682.1|3500
1645713600000|2022-02-24 14:40:00|1683|1681.8|1678.8|1677.6|1683.7|1682.5|1663.5|1662.3|4928
1645713900000|2022-02-24 14:45:00|1678.4|1677.2|1673.9|1672.7|1684.4|1683.2|1673.7|1672.5|3346
1645714200000|2022-02-24 14:50:00|1673.7|1672.5|1671.3|1670.1|1676.2|1675|1670.8|1669.6|2051
1645714500000|2022-02-24 14:55:00|1670.8|1669.6|1677.2|1676|1677.4|1676.2|1669.8|1668.6|1962
1645714800000|2022-02-24 15:00:00|1677.3|1676.1|1679.7|1678.5|1679.9|1678.7|1674.5|1673.3|1779
1645715100000|2022-02-24 15:05:00|1679.5|1678.3|1685.3|1684.1|1689.8|1688.6|1679.2|1678|1986
1645715400000|2022-02-24 15:10:00|1685.5|1684.3|1689.1|1687.9|1691.9|1690.7|1685.5|1684.3|1767
1645715700000|2022-02-24 15:15:00|1688.9|1687.7|1680.7|1679.5|1689.1|1687.9|1678.9|1677.7|1533
1645716000000|2022-02-24 15:20:00|1680.8|1679.6|1678.6|1677.4|1684|1682.8|1678|1676.8|1198
1645716300000|2022-02-24 15:25:00|1678.5|1677.3|1679.5|1678.3|1680.9|1679.7|1675.8|1674.6|1660
1645716600000|2022-02-24 15:30:00|1679.6|1678.4|1680.6|1679.4|1681.5|1680.3|1676.8|1675.6|1042
1645716900000|2022-02-24 15:35:00|1680.9|1679.7|1682.5|1681.3|1686.3|1685.1|1679.9|1678.7|1141
1645717200000|2022-02-24 15:40:00|1682.6|1681.4|1682.4|1681.2|1684.4|1683.2|1680.8|1679.6|1034
1645717500000|2022-02-24 15:45:00|1682.1|1680.9|1678|1676.8|1683|1681.8|1677|1675.8|1071
1645717800000|2022-02-24 15:50:00|1678.1|1676.9|1676.4|1675.2|1678.3|1677.1|1674.6|1673.4|996
1645718100000|2022-02-24 15:55:00|1676.5|1675.3|1680|1678.8|1681.9|1680.7|1676.5|1675.3|1114
1645718400000|2022-02-24 16:00:00|1680.3|1679.1|1680.6|1679.4|1685.5|1684.3|1678.9|1677.7|968
1645718700000|2022-02-24 16:05:00|1680.4|1679.2|1678.9|1677.7|1682|1680.8|1678.5|1677.3|779
1645719000000|2022-02-24 16:10:00|1678.6|1677.4|1680.1|1678.9|1680.6|1679.4|1677|1675.8|678
1645719300000|2022-02-24 16:15:00|1680.3|1679.1|1675.6|1674.4|1680.9|1679.7|1675|1673.8|862
1645719600000|2022-02-24 16:20:00|1675.8|1674.6|1669.8|1668.6|1675.8|1674.6|1667.8|1666.6|1371
1645719900000|2022-02-24 16:25:00|1669.9|1668.7|1668.5|1667.3|1670.3|1669.1|1667.1|1665.9|848
1645720200000|2022-02-24 16:30:00|1668.8|1667.6|1670|1668.8|1670.3|1669.1|1667.8|1666.6|747
1645720500000|2022-02-24 16:35:00|1670.4|1669.2|1667.6|1666.4|1671|1669.8|1666.6|1665.4|1140
1645720800000|2022-02-24 16:40:00|1667.9|1666.7|1657|1655.8|1668|1666.8|1649.5|1648.3|3006
1645721100000|2022-02-24 16:45:00|1656.9|1655.7|1661.3|1660.1|1662.1|1660.9|1655.3|1654.1|1406
1645721400000|2022-02-24 16:50:00|1661|1659.8|1659|1657.8|1665.9|1664.7|1657|1655.8|1398
1645721700000|2022-02-24 16:55:00|1658.8|1657.6|1661.8|1660.6|1663|1661.8|1658.3|1657.1|1178
1645722000000|2022-02-24 17:00:00|1661.6|1660.4|1656.8|1655.6|1661.6|1660.4|1655.5|1654.3|1327
1645722300000|2022-02-24 17:05:00|1656.9|1655.7|1662.8|1661.6|1663.3|1662.1|1656.9|1655.7|897
1645722600000|2022-02-24 17:10:00|1662.9|1661.7|1665.5|1664.3|1667.5|1666.3|1662|1660.8|817
1645722900000|2022-02-24 17:15:00|1665.6|1664.4|1672|1670.8|1672|1670.8|1664|1662.8|1083
1645723200000|2022-02-24 17:20:00|1671.6|1670.4|1669.3|1668.1|1672.9|1671.7|1667.8|1666.6|1037
1645723500000|2022-02-24 17:25:00|1669.5|1668.3|1671.4|1670.2|1671.5|1670.3|1667.8|1666.6|701
1645723800000|2022-02-24 17:30:00|1671.1|1669.9|1669.1|1667.9|1672.3|1671.1|1668.5|1667.3|880
1645724100000|2022-02-24 17:35:00|1669|1667.8|1670.4|1669.2|1670.5|1669.3|1665.9|1664.7|1017
1645724400000|2022-02-24 17:40:00|1670|1668.8|1665.4|1664.2|1670.3|1669.1|1664.4|1663.2|806
1645724700000|2022-02-24 17:45:00|1665.6|1664.4|1670.8|1669.6|1670.8|1669.6|1665.4|1664.2|486
1645725000000|2022-02-24 17:50:00|1670.9|1669.7|1670.5|1669.3|1672.4|1671.2|1669.8|1668.6|624
1645725300000|2022-02-24 17:55:00|1670|1668.8|1666.4|1665.2|1670.5|1669.3|1666.4|1665.2|471
1645725600000|2022-02-24 18:00:00|1666.3|1665.1|1669.3|1668.1|1670.5|1669.3|1666.3|1665.1|737
1645725900000|2022-02-24 18:05:00|1669.6|1668.4|1663.9|1662.7|1670.1|1668.9|1663.8|1662.6|947
1645726200000|2022-02-24 18:10:00|1663.8|1662.6|1658.3|1657.1|1663.8|1662.6|1656.4|1655.2|1229
1645726500000|2022-02-24 18:15:00|1659.1|1657.9|1659.9|1658.7|1660.8|1659.6|1658|1656.8|857
1645726800000|2022-02-24 18:20:00|1660.1|1658.9|1656.8|1655.6|1660.1|1658.9|1655.9|1654.7|766
1645727100000|2022-02-24 18:25:00|1656.6|1655.4|1655.3|1654.1|1658.9|1657.7|1653.8|1652.6|786
1645727400000|2022-02-24 18:30:00|1655.4|1654.2|1655.5|1654.3|1657.1|1655.9|1654.3|1653.1|1420
1645727700000|2022-02-24 18:35:00|1655.3|1654.1|1655.1|1653.9|1656|1654.8|1653|1651.8|1259
1645728000000|2022-02-24 18:40:00|1655.3|1654.1|1655.5|1654.3|1656.5|1655.3|1653.9|1652.7|739
1645728300000|2022-02-24 18:45:00|1655.8|1654.6|1657.3|1656.1|1657.5|1656.3|1654.5|1653.3|758
1645728600000|2022-02-24 18:50:00|1657.4|1656.2|1651.4|1650.2|1658.3|1657.1|1650.9|1649.7|1010
1645728900000|2022-02-24 18:55:00|1651.3|1650.1|1654.4|1653.2|1656|1654.8|1651|1649.8|1173
1645729200000|2022-02-24 19:00:00|1654.5|1653.3|1655|1653.8|1657|1655.8|1653.9|1652.7|871
1645729500000|2022-02-24 19:05:00|1655.3|1654.1|1649.5|1648.3|1655.9|1654.7|1649|1647.8|1243
1645729800000|2022-02-24 19:10:00|1649.6|1648.4|1654.4|1653.2|1656.8|1655.6|1649.4|1648.2|2886
1645730100000|2022-02-24 19:15:00|1654.5|1653.3|1652.5|1651.3|1656.5|1655.3|1652.4|1651.2|2360
1645750800000|2022-02-25 01:00:00|1655.3|1654.1|1666.3|1665.1|1669.2|1668|1653.7|1652.5|1216
1645751100000|2022-02-25 01:05:00|1665.8|1664.6|1665.5|1664.3|1666.3|1665.1|1662.1|1660.9|625
1645751400000|2022-02-25 01:10:00|1665.1|1663.9|1666.6|1665.4|1668.2|1667|1664.7|1663.5|531
1645751700000|2022-02-25 01:15:00|1666.5|1665.3|1667.1|1665.9|1668.5|1667.3|1665.6|1664.4|691
1645752000000|2022-02-25 01:20:00|1667|1665.8|1667|1665.8|1668.2|1667|1665.5|1664.3|333
1645752300000|2022-02-25 01:25:00|1667.1|1665.9|1668.1|1666.9|1669.5|1668.3|1666.6|1665.4|433
1645752600000|2022-02-25 01:30:00|1668.2|1667|1667.2|1666|1668.8|1667.6|1666|1664.8|218
1645752900000|2022-02-25 01:35:00|1666.8|1665.6|1668.1|1666.9|1668.1|1666.9|1665.8|1664.6|130
1645753200000|2022-02-25 01:40:00|1667.8|1666.6|1666.5|1665.3|1668.5|1667.3|1666.5|1665.3|194
1645753500000|2022-02-25 01:45:00|1666.6|1665.4|1666.1|1664.9|1667.1|1665.9|1664.7|1663.5|306
1645753800000|2022-02-25 01:50:00|1666.2|1665|1666.2|1665|1666.7|1665.5|1665.2|1664|72
1645754100000|2022-02-25 01:55:00|1666.5|1665.3|1666.3|1665.1|1666.5|1665.3|1665|1663.8|64
1645754400000|2022-02-25 02:00:00|1666.2|1665|1665.1|1663.9|1666.5|1665.3|1663.7|1662.5|109
1645754700000|2022-02-25 02:05:00|1665|1663.8|1665.3|1664.1|1666.5|1665.3|1664.8|1663.6|105
1645755000000|2022-02-25 02:10:00|1665.1|1663.9|1666.2|1665|1666.5|1665.3|1665|1663.8|114
1645755300000|2022-02-25 02:15:00|1666.3|1665.1|1670.2|1669|1670.2|1669|1666.3|1665.1|389
1645755600000|2022-02-25 02:20:00|1670.1|1668.9|1669.2|1668|1670.2|1669|1668.2|1667|172
1645755900000|2022-02-25 02:25:00|1669.6|1668.4|1669.8|1668.6|1670|1668.8|1669.2|1668|116
1645756200000|2022-02-25 02:30:00|1670|1668.8|1669.5|1668.3|1670|1668.8|1668.7|1667.5|206
1645756500000|2022-02-25 02:35:00|1669.8|1668.6|1667.5|1666.3|1669.8|1668.6|1667.3|1666.1|173
1645756800000|2022-02-25 02:40:00|1667.3|1666.1|1666.6|1665.4|1668.2|1667|1666.2|1665|139
1645757100000|2022-02-25 02:45:00|1667.1|1665.9|1665.1|1663.9|1668.6|1667.4|1665.1|1663.9|116
1645757400000|2022-02-25 02:50:00|1665|1663.8|1663.3|1662.1|1665.3|1664.1|1662.8|1661.6|171
1645757700000|2022-02-25 02:55:00|1663.6|1662.4|1663.8|1662.6|1665.3|1664.1|1663.6|1662.4|63
1645758000000|2022-02-25 03:00:00|1663.6|1662.4|1664.5|1663.3|1664.8|1663.6|1662.7|1661.5|89
1645758300000|2022-02-25 03:05:00|1664.8|1663.6|1664.7|1663.5|1665.5|1664.3|1663.8|1662.6|130
1645758600000|2022-02-25 03:10:00|1664.6|1663.4|1663.5|1662.3|1665.5|1664.3|1662.3|1661.1|186
1645758900000|2022-02-25 03:15:00|1663.6|1662.4|1666|1664.8|1666|1664.8|1663.3|1662.1|183
1645759200000|2022-02-25 03:20:00|1665.8|1664.6|1664.6|1663.4|1666|1664.8|1663.1|1661.9|77
1645759500000|2022-02-25 03:25:00|1664.5|1663.3|1662.6|1661.4|1664.5|1663.3|1662.5|1661.3|57
1645759800000|2022-02-25 03:30:00|1662.7|1661.5|1664.9|1663.7|1664.9|1663.7|1662.7|1661.5|33
1645760100000|2022-02-25 03:35:00|1664.7|1663.5|1664.4|1663.2|1664.9|1663.7|1663.7|1662.5|194
1645760400000|2022-02-25 03:40:00|1664.6|1663.4|1665.7|1664.5|1666.2|1665|1664.4|1663.2|61
1645760700000|2022-02-25 03:45:00|1665.8|1664.6|1666.3|1665.1|1666.4|1665.2|1665.2|1664|76
1645761000000|2022-02-25 03:50:00|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.1|1664.9|69
1645761300000|2022-02-25 03:55:00|1667.3|1666.1|1668.1|1666.9|1668.2|1667|1666.9|1665.7|81
1645761600000|2022-02-25 04:00:00|1668.3|1667.1|1668.2|1667|1668.7|1667.5|1667.2|1666|98
1645761900000|2022-02-25 04:05:00|1668.1|1666.9|1668.7|1667.5|1669.1|1667.9|1667.6|1666.4|96
1645762200000|2022-02-25 04:10:00|1668.3|1667.1|1667.8|1666.6|1668.3|1667.1|1667.4|1666.2|30
1645762500000|2022-02-25 04:15:00|1667.9|1666.7|1667.3|1666.1|1667.9|1666.7|1666.7|1665.5|37
1645762800000|2022-02-25 04:20:00|1667.4|1666.2|1667.1|1665.9|1668.2|1667|1667.1|1665.9|40
1645763100000|2022-02-25 04:25:00|1667.2|1666|1667.7|1666.5|1667.9|1666.7|1666.4|1665.2|76
1645763400000|2022-02-25 04:30:00|1667.8|1666.6|1666.4|1665.2|1667.8|1666.6|1666.4|1665.2|85
1645763700000|2022-02-25 04:35:00|1666.6|1665.4|1667.2|1666|1669.2|1668|1666.2|1665|55
1645764000000|2022-02-25 04:40:00|1667.3|1666.1|1667.3|1666.1|1667.8|1666.6|1667.1|1665.9|18
1645764300000|2022-02-25 04:45:00|1666.9|1665.7|1667.6|1666.4|1667.6|1666.4|1666.8|1665.6|12
1645764600000|2022-02-25 04:50:00|1667.7|1666.5|1667.8|1666.6|1667.9|1666.7|1667.3|1666.1|7
1645764900000|2022-02-25 04:55:00|1667.9|1666.7|1669.1|1667.9|1670.3|1669.1|1667.9|1666.7|78
1645765200000|2022-02-25 05:00:00|1668.8|1667.6|1669.7|1668.5|1669.7|1668.5|1668.3|1667.1|26
1645765500000|2022-02-25 05:05:00|1669.6|1668.4|1668.3|1667.1|1669.6|1668.4|1668.3|1667.1|19
1645765800000|2022-02-25 05:10:00|1668.2|1667|1667.3|1666.1|1668.3|1667.1|1666.8|1665.6|26
1645766100000|2022-02-25 05:15:00|1667.6|1666.4|1667.4|1666.2|1667.8|1666.6|1666.8|1665.6|22
1645766400000|2022-02-25 05:20:00|1667.3|1666.1|1667.3|1666.1|1667.4|1666.2|1666.8|1665.6|19
1645766700000|2022-02-25 05:25:00|1667.1|1665.9|1667.1|1665.9|1667.3|1666.1|1667.1|1665.9|1
1645767000000|2022-02-25 05:30:00|1666.9|1665.7|1667.6|1666.4|1668.6|1667.4|1666.2|1665|57
1645767300000|2022-02-25 05:35:00|1667.4|1666.2|1667.2|1666|1667.8|1666.6|1666.2|1665|47
1645767600000|2022-02-25 05:40:00|1667.1|1665.9|1667.7|1666.5|1668.3|1667.1|1666.9|1665.7|30
1645767900000|2022-02-25 05:45:00|1667.8|1666.6|1667.8|1666.6|1668.4|1667.2|1667.7|1666.5|122
1645768200000|2022-02-25 05:50:00|1667.7|1666.5|1666.4|1665.2|1667.8|1666.6|1666|1664.8|67
1645768500000|2022-02-25 05:55:00|1666.7|1665.5|1666.5|1665.3|1666.7|1665.5|1665.7|1664.5|68
1645768800000|2022-02-25 06:00:00|1666.7|1665.5|1666.5|1665.3|1667|1665.8|1664.5|1663.3|161
1645769100000|2022-02-25 06:05:00|1666.4|1665.2|1664.9|1663.7|1666.4|1665.2|1664.2|1663|60
1645769400000|2022-02-25 06:10:00|1664.5|1663.3|1665.8|1664.6|1666|1664.8|1663.9|1662.7|120
1645769700000|2022-02-25 06:15:00|1665.7|1664.5|1666.8|1665.6|1667.8|1666.6|1665.3|1664.1|93
1645770000000|2022-02-25 06:20:00|1666.5|1665.3|1665.8|1664.6|1667|1665.8|1665.3|1664.1|50
1645770300000|2022-02-25 06:25:00|1666|1664.8|1665.8|1664.6|1666.4|1665.2|1665|1663.8|60
1645770600000|2022-02-25 06:30:00|1666|1664.8|1665.7|1664.5|1666.5|1665.3|1665.3|1664.1|155
1645770900000|2022-02-25 06:35:00|1665.3|1664.1|1663.8|1662.6|1665.8|1664.6|1663|1661.8|112
1645771200000|2022-02-25 06:40:00|1664|1662.8|1664.3|1663.1|1665.5|1664.3|1663.8|1662.6|81
1645771500000|2022-02-25 06:45:00|1664.2|1663|1664.3|1663.1|1665.5|1664.3|1663.8|1662.6|35
1645771800000|2022-02-25 06:50:00|1664.4|1663.2|1666|1664.8|1666.4|1665.2|1663.5|1662.3|60
1645772100000|2022-02-25 06:55:00|1665.4|1664.2|1664.8|1663.6|1665.8|1664.6|1663.9|1662.7|169
1645772400000|2022-02-25 07:00:00|1664.5|1663.3|1664.8|1663.6|1665.9|1664.7|1663.8|1662.6|86
1645772700000|2022-02-25 07:05:00|1664|1662.8|1665|1663.8|1665|1663.8|1664|1662.8|52
1645773000000|2022-02-25 07:10:00|1664.4|1663.2|1663|1661.8|1665.4|1664.2|1663|1661.8|81
1645773300000|2022-02-25 07:15:00|1663.3|1662.1|1663.5|1662.3|1663.9|1662.7|1662.9|1661.7|54
1645773600000|2022-02-25 07:20:00|1663.7|1662.5|1663.9|1662.7|1663.9|1662.7|1662.9|1661.7|112
1645773900000|2022-02-25 07:25:00|1663.8|1662.6|1662.4|1661.2|1663.8|1662.6|1661.9|1660.7|33
1645774200000|2022-02-25 07:30:00|1662.9|1661.7|1662.7|1661.5|1663.4|1662.2|1661.9|1660.7|78
1645774500000|2022-02-25 07:35:00|1662.8|1661.6|1661.8|1660.6|1662.9|1661.7|1661.7|1660.5|51
1645774800000|2022-02-25 07:40:00|1661.9|1660.7|1662.2|1661|1662.4|1661.2|1660.9|1659.7|69
1645775100000|2022-02-25 07:45:00|1662.3|1661.1|1662|1660.8|1663.3|1662.1|1661.9|1660.7|28
1645775400000|2022-02-25 07:50:00|1662.3|1661.1|1660.9|1659.7|1662.3|1661.1|1660.9|1659.7|51
1645775700000|2022-02-25 07:55:00|1661.1|1659.9|1659.4|1658.2|1661.1|1659.9|1658.6|1657.4|87
1645776000000|2022-02-25 08:00:00|1659.5|1658.3|1662.1|1660.9|1663.6|1662.4|1658.9|1657.7|101
1645776300000|2022-02-25 08:05:00|1662|1660.8|1658.4|1657.2|1662.4|1661.2|1657.9|1656.7|132
1645776600000|2022-02-25 08:10:00|1658.5|1657.3|1659.6|1658.4|1659.6|1658.4|1657.2|1656|100
1645776900000|2022-02-25 08:15:00|1659.3|1658.1|1657.3|1656.1|1659.6|1658.4|1656.9|1655.7|164
1645777200000|2022-02-25 08:20:00|1657.1|1655.9|1655.3|1654.1|1658.1|1656.9|1655.1|1653.9|129
1645777500000|2022-02-25 08:25:00|1655.1|1653.9|1653.3|1652.1|1655.3|1654.1|1652.5|1651.3|244
1645777800000|2022-02-25 08:30:00|1653|1651.8|1652.2|1651|1654|1652.8|1651.6|1650.4|264
1645778100000|2022-02-25 08:35:00|1651.8|1650.6|1651.5|1650.3|1652|1650.8|1649.1|1647.9|267
1645778400000|2022-02-25 08:40:00|1651.4|1650.2|1635.1|1633.9|1651.6|1650.4|1633.6|1632.4|585
1645778700000|2022-02-25 08:45:00|1634.9|1633.7|1627.5|1626.3|1637.5|1636.3|1624.8|1623.6|595
1645779000000|2022-02-25 08:50:00|1627.6|1626.4|1639.1|1637.9|1640.8|1639.6|1626.5|1625.3|562
1645779300000|2022-02-25 08:55:00|1639.3|1638.1|1638.8|1637.6|1640.9|1639.7|1638.4|1637.2|191
1645779600000|2022-02-25 09:00:00|1638.5|1637.3|1637|1635.8|1639.1|1637.9|1637|1635.8|180
1645779900000|2022-02-25 09:05:00|1636.9|1635.7|1634.6|1633.4|1637.5|1636.3|1634.6|1633.4|185
1645780200000|2022-02-25 09:10:00|1634.8|1633.6|1638.8|1637.6|1638.9|1637.7|1634.6|1633.4|242
1645780500000|2022-02-25 09:15:00|1638.9|1637.7|1632.8|1631.6|1639|1637.8|1632.6|1631.4|252
1645780800000|2022-02-25 09:20:00|1632.6|1631.4|1627.9|1626.7|1632.8|1631.6|1626|1624.8|532
1645781100000|2022-02-25 09:25:00|1628|1626.8|1626.9|1625.7|1629.1|1627.9|1626.1|1624.9|181
1645781400000|2022-02-25 09:30:00|1626.8|1625.6|1624.9|1623.7|1629.6|1628.4|1624.9|1623.7|171
1645781700000|2022-02-25 09:35:00|1625.1|1623.9|1625.6|1624.4|1625.9|1624.7|1624.6|1623.4|178
1645782000000|2022-02-25 09:40:00|1625.5|1624.3|1630.1|1628.9|1630.1|1628.9|1624.8|1623.6|148
1645782300000|2022-02-25 09:45:00|1629.9|1628.7|1630.4|1629.2|1631.6|1630.4|1629.8|1628.6|54
1645782600000|2022-02-25 09:50:00|1630.3|1629.1|1628.4|1627.2|1630.4|1629.2|1627.6|1626.4|257
1645782900000|2022-02-25 09:55:00|1628.1|1626.9|1628.5|1627.3|1629.1|1627.9|1627.9|1626.7|33
1645783200000|2022-02-25 10:00:00|1628.4|1627.2|1626.9|1625.7|1628.6|1627.4|1625.8|1624.6|105
1645783500000|2022-02-25 10:05:00|1626.7|1625.5|1626.9|1625.7|1627.2|1626|1625.8|1624.6|88
1645783800000|2022-02-25 10:10:00|1626.6|1625.4|1624|1622.8|1627.1|1625.9|1623.1|1621.9|181
1645784100000|2022-02-25 10:15:00|1624.1|1622.9|1625.7|1624.5|1626.2|1625|1624|1622.8|132
1645784400000|2022-02-25 10:20:00|1625.9|1624.7|1625.7|1624.5|1626.4|1625.2|1624.5|1623.3|75
1645784700000|2022-02-25 10:25:00|1625.9|1624.7|1627|1625.8|1629|1627.8|1625.9|1624.7|110
1645785000000|2022-02-25 10:30:00|1626.9|1625.7|1626.9|1625.7|1629.1|1627.9|1626.6|1625.4|189
1645785300000|2022-02-25 10:35:00|1627|1625.8|1627.2|1626|1629.1|1627.9|1627|1625.8|77
1645785600000|2022-02-25 10:40:00|1626.9|1625.7|1630.4|1629.2|1630.4|1629.2|1626.9|1625.7|172
1645785900000|2022-02-25 10:45:00|1630.2|1629|1627|1625.8|1630.2|1629|1626.6|1625.4|102
1645786200000|2022-02-25 10:50:00|1626.9|1625.7|1626.9|1625.7|1628.4|1627.2|1625.7|1624.5|153
1645786500000|2022-02-25 10:55:00|1627|1625.8|1623.2|1622|1627.1|1625.9|1621.4|1620.2|399
1645786800000|2022-02-25 11:00:00|1623|1621.8|1618.4|1617.2|1623|1621.8|1618.4|1617.2|267
1645787100000|2022-02-25 11:05:00|1618.1|1616.9|1615|1613.8|1618.4|1617.2|1613.7|1612.5|498
1645787400000|2022-02-25 11:10:00|1615.1|1613.9|1615.1|1613.9|1615.7|1614.5|1611.7|1610.5|282
1645787700000|2022-02-25 11:15:00|1614.9|1613.7|1608.9|1607.7|1615.1|1613.9|1607|1605.8|692
1645788000000|2022-02-25 11:20:00|1608.7|1607.5|1602.5|1601.3|1608.9|1607.7|1601|1599.8|1134
1645788300000|2022-02-25 11:25:00|1602.6|1601.4|1599.1|1597.9|1602.9|1601.7|1595.8|1594.6|828
1645788600000|2022-02-25 11:30:00|1599.9|1598.7|1604.9|1603.7|1607.9|1606.7|1599.4|1598.2|636
1645788900000|2022-02-25 11:35:00|1604.8|1603.6|1610.1|1608.9|1610.6|1609.4|1604.8|1603.6|309
1645789200000|2022-02-25 11:40:00|1610|1608.8|1612.4|1611.2|1612.4|1611.2|1608.8|1607.6|508
1645789500000|2022-02-25 11:45:00|1612.3|1611.1|1613|1611.8|1614.4|1613.2|1612.1|1610.9|234
1645789800000|2022-02-25 11:50:00|1612.9|1611.7|1611.4|1610.2|1613.5|1612.3|1608|1606.8|277
1645790100000|2022-02-25 11:55:00|1611.3|1610.1|1613.8|1612.6|1614.4|1613.2|1610.6|1609.4|179
1645790400000|2022-02-25 12:00:00|1613.6|1612.4|1614.3|1613.1|1616.4|1615.2|1612.3|1611.1|345
1645790700000|2022-02-25 12:05:00|1614.1|1612.9|1615|1613.8|1615.8|1614.6|1612.6|1611.4|218
1645791000000|2022-02-25 12:10:00|1615.1|1613.9|1614.8|1613.6|1615.9|1614.7|1614.3|1613.1|222
1645791300000|2022-02-25 12:15:00|1614.9|1613.7|1616.1|1614.9|1616.1|1614.9|1613.5|1612.3|236
1645791600000|2022-02-25 12:20:00|1616.4|1615.2|1618.9|1617.7|1620.5|1619.3|1616.4|1615.2|535
1645791900000|2022-02-25 12:25:00|1619|1617.8|1620.3|1619.1|1621.9|1620.7|1618.9|1617.7|217
1645792200000|2022-02-25 12:30:00|1620.1|1618.9|1620.6|1619.4|1621.1|1619.9|1618.6|1617.4|261
1645792500000|2022-02-25 12:35:00|1620.4|1619.2|1620.9|1619.7|1620.9|1619.7|1618.4|1617.2|360
1645792800000|2022-02-25 12:40:00|1621.3|1620.1|1618.8|1617.6|1621.8|1620.6|1617.5|1616.3|461
1645793100000|2022-02-25 12:45:00|1618.6|1617.4|1620.5|1619.3|1620.6|1619.4|1618.6|1617.4|354
1645793400000|2022-02-25 12:50:00|1620.8|1619.6|1617.5|1616.3|1621.4|1620.2|1617.1|1615.9|444
1645793700000|2022-02-25 12:55:00|1617.9|1616.7|1619|1617.8|1620|1618.8|1616|1614.8|294
1645794000000|2022-02-25 13:00:00|1618.5|1617.3|1625.3|1624.1|1626.3|1625.1|1618.5|1617.3|672
1645794300000|2022-02-25 13:05:00|1625.4|1624.2|1623.4|1622.2|1625.9|1624.7|1622.8|1621.6|194
1645794600000|2022-02-25 13:10:00|1623.5|1622.3|1620.3|1619.1|1624.8|1623.6|1619.1|1617.9|267
1645794900000|2022-02-25 13:15:00|1620.1|1618.9|1617.9|1616.7|1620.4|1619.2|1616.9|1615.7|200
1645795200000|2022-02-25 13:20:00|1617.8|1616.6|1621.5|1620.3|1622.9|1621.7|1617.8|1616.6|309
1645795500000|2022-02-25 13:25:00|1621.4|1620.2|1618.5|1617.3|1622|1620.8|1618.1|1616.9|160
1645795800000|2022-02-25 13:30:00|1618.3|1617.1|1615.8|1614.6|1619.9|1618.7|1615|1613.8|585
1645796100000|2022-02-25 13:35:00|1615.7|1614.5|1614.5|1613.3|1615.9|1614.7|1612.4|1611.2|473
1645796400000|2022-02-25 13:40:00|1614.1|1612.9|1616.2|1615|1617.6|1616.4|1612|1610.8|648
1645799400000|2022-02-25 14:30:00|1619.7|1618.5|1614.7|1613.5|1631.1|1629.9|1613.7|1612.5|4286
1645799700000|2022-02-25 14:35:00|1614.9|1613.7|1605.9|1604.7|1614.9|1613.7|1604.6|1603.4|2797
1645800000000|2022-02-25 14:40:00|1605.6|1604.4|1604.7|1603.5|1608.1|1606.9|1601.1|1599.9|3052
1645800300000|2022-02-25 14:45:00|1604.6|1603.4|1604.1|1602.9|1606.7|1605.5|1602.9|1601.7|2006
1645800600000|2022-02-25 14:50:00|1604.4|1603.2|1604.5|1603.3|1607.4|1606.2|1603.6|1602.4|1950
1645800900000|2022-02-25 14:55:00|1604.4|1603.2|1603.1|1601.9|1605.2|1604|1602|1600.8|921
1645801200000|2022-02-25 15:00:00|1603|1601.8|1606.1|1604.9|1606.1|1604.9|1601.7|1600.5|1451
1645801500000|2022-02-25 15:05:00|1605.9|1604.7|1604.6|1603.4|1606.4|1605.2|1601.9|1600.7|1121
1645801800000|2022-02-25 15:10:00|1604.5|1603.3|1605|1603.8|1606.5|1605.3|1603.1|1601.9|1155
1645802100000|2022-02-25 15:15:00|1604.6|1603.4|1604.5|1603.3|1605.4|1604.2|1603.6|1602.4|828
1645802400000|2022-02-25 15:20:00|1604.6|1603.4|1601.6|1600.4|1605.4|1604.2|1600.9|1599.7|1928
1645802700000|2022-02-25 15:25:00|1601.9|1600.7|1598.1|1596.9|1602.1|1600.9|1596.6|1595.4|1849
1645803000000|2022-02-25 15:30:00|1598.4|1597.2|1603.9|1602.7|1604.1|1602.9|1595.2|1594|1953
1645803300000|2022-02-25 15:35:00|1604.1|1602.9|1607.1|1605.9|1609.1|1607.9|1603.4|1602.2|1436
1645803600000|2022-02-25 15:40:00|1607.4|1606.2|1605.9|1604.7|1608.4|1607.2|1605.1|1603.9|920
1645803900000|2022-02-25 15:45:00|1605.6|1604.4|1607.1|1605.9|1607.8|1606.6|1604.7|1603.5|1100
1645804200000|2022-02-25 15:50:00|1607|1605.8|1607.3|1606.1|1607.6|1606.4|1605.3|1604.1|673
1645804500000|2022-02-25 15:55:00|1607.5|1606.3|1605.5|1604.3|1607.6|1606.4|1603.6|1602.4|816
1645804800000|2022-02-25 16:00:00|1605.6|1604.4|1605.1|1603.9|1606.1|1604.9|1603.6|1602.4|929
1645805100000|2022-02-25 16:05:00|1605.3|1604.1|1603.3|1602.1|1607.3|1606.1|1603.1|1601.9|855
1645805400000|2022-02-25 16:10:00|1603.2|1602|1601.2|1600|1603.6|1602.4|1599.6|1598.4|1383
1645805700000|2022-02-25 16:15:00|1601.1|1599.9|1600.1|1598.9|1602.6|1601.4|1599.7|1598.5|490
1645806000000|2022-02-25 16:20:00|1599.8|1598.6|1603.6|1602.4|1605.3|1604.1|1599.6|1598.4|1634
1645806300000|2022-02-25 16:25:00|1603.5|1602.3|1602.3|1601.1|1603.5|1602.3|1601.6|1600.4|769
1645806600000|2022-02-25 16:30:00|1602.1|1600.9|1599.1|1597.9|1603|1601.8|1597.7|1596.5|1372
1645806900000|2022-02-25 16:35:00|1599|1597.8|1593.1|1591.9|1599|1597.8|1592.8|1591.6|971
1645807200000|2022-02-25 16:40:00|1593.3|1592.1|1593.6|1592.4|1595.1|1593.9|1593.3|1592.1|1120
1645807500000|2022-02-25 16:45:00|1593.3|1592.1|1591.6|1590.4|1593.3|1592.1|1587.7|1586.5|1486
1645807800000|2022-02-25 16:50:00|1591.9|1590.7|1593.2|1592|1593.3|1592.1|1591.6|1590.4|651
1645808100000|2022-02-25 16:55:00|1593.1|1591.9|1592.1|1590.9|1593.3|1592.1|1591.6|1590.4|652
1645808400000|2022-02-25 17:00:00|1592.2|1591|1589.6|1588.4|1592.6|1591.4|1589.6|1588.4|692
1645808700000|2022-02-25 17:05:00|1589.3|1588.1|1589.1|1587.9|1591.1|1589.9|1588.3|1587.1|605
1645809000000|2022-02-25 17:10:00|1588.8|1587.6|1588.3|1587.1|1592.1|1590.9|1587.8|1586.6|769
1645809300000|2022-02-25 17:15:00|1588.2|1587|1587.9|1586.7|1588.8|1587.6|1587.6|1586.4|671
1645809600000|2022-02-25 17:20:00|1588.1|1586.9|1587.4|1586.2|1589.3|1588.1|1586.9|1585.7|789
1645809900000|2022-02-25 17:25:00|1587.5|1586.3|1580.2|1579|1587.9|1586.7|1579.6|1578.4|1848
1645810200000|2022-02-25 17:30:00|1580.4|1579.2|1588.3|1587.1|1588.6|1587.4|1580.2|1579|1598
1645810500000|2022-02-25 17:35:00|1588.8|1587.6|1585.6|1584.4|1589.1|1587.9|1582.7|1581.5|1120
1645810800000|2022-02-25 17:40:00|1585.5|1584.3|1586.7|1585.5|1587.1|1585.9|1584.6|1583.4|836
1645811100000|2022-02-25 17:45:00|1586.6|1585.4|1589.2|1588|1589.6|1588.4|1585.9|1584.7|633
1645811400000|2022-02-25 17:50:00|1589.3|1588.1|1584.3|1583.1|1589.3|1588.1|1582.6|1581.4|858
1645811700000|2022-02-25 17:55:00|1584.5|1583.3|1586.7|1585.5|1586.8|1585.6|1584.5|1583.3|524
1645812000000|2022-02-25 18:00:00|1586.8|1585.6|1583.7|1582.5|1586.8|1585.6|1583.2|1582|568
1645812300000|2022-02-25 18:05:00|1583.6|1582.4|1587.1|1585.9|1588.3|1587.1|1583.5|1582.3|901
1645812600000|2022-02-25 18:10:00|1587.2|1586|1586.3|1585.1|1588.5|1587.3|1585.2|1584|437
1645812900000|2022-02-25 18:15:00|1586.6|1585.4|1592.8|1591.6|1593.1|1591.9|1586.5|1585.3|1039
1645813200000|2022-02-25 18:20:00|1592.7|1591.5|1591.6|1590.4|1593|1591.8|1590.8|1589.6|474
1645813500000|2022-02-25 18:25:00|1591.3|1590.1|1591.5|1590.3|1592.1|1590.9|1589.2|1588|648
1645813800000|2022-02-25 18:30:00|1591.7|1590.5|1589.8|1588.6|1592.3|1591.1|1589.8|1588.6|732
1645814100000|2022-02-25 18:35:00|1589.6|1588.4|1588|1586.8|1590.5|1589.3|1587.3|1586.1|438
1645814400000|2022-02-25 18:40:00|1588.1|1586.9|1589.1|1587.9|1589.3|1588.1|1588.1|1586.9|457
1645814700000|2022-02-25 18:45:00|1589.3|1588.1|1591.6|1590.4|1591.6|1590.4|1589.2|1588|484
1645815000000|2022-02-25 18:50:00|1591.7|1590.5|1588.5|1587.3|1591.8|1590.6|1587.8|1586.6|1142
1645815300000|2022-02-25 18:55:00|1588.6|1587.4|1591.3|1590.1|1593.8|1592.6|1588.3|1587.1|761
1645815600000|2022-02-25 19:00:00|1591.6|1590.4|1592.3|1591.1|1593.1|1591.9|1590.7|1589.5|838
1645815900000|2022-02-25 19:05:00|1592.6|1591.4|1588.7|1587.5|1593.1|1591.9|1588.7|1587.5|864
1645816200000|2022-02-25 19:10:00|1588.8|1587.6|1585|1583.8|1589.5|1588.3|1584|1582.8|2526
1645816500000|2022-02-25 19:15:00|1585.1|1583.9|1584|1582.8|1585.8|1584.6|1581.6|1580.4|1389
1646010000000|2022-02-28 01:00:00|1635.5|1634.3|1627.7|1626.5|1646|1644.8|1621.9|1620.7|3229
1646010300000|2022-02-28 01:05:00|1627.5|1626.3|1623.1|1621.9|1627.5|1626.3|1618.2|1617|1261
1646010600000|2022-02-28 01:10:00|1623|1621.8|1623|1621.8|1623.7|1622.5|1618.2|1617|560
1646010900000|2022-02-28 01:15:00|1622.8|1621.6|1624.6|1623.4|1626.1|1624.9|1620.3|1619.1|509
1646011200000|2022-02-28 01:20:00|1625|1623.8|1624.5|1623.3|1626.8|1625.6|1622.2|1621|403
1646011500000|2022-02-28 01:25:00|1624.3|1623.1|1618.5|1617.3|1624.3|1623.1|1618.3|1617.1|310
1646011800000|2022-02-28 01:30:00|1618.3|1617.1|1619.2|1618|1621|1619.8|1615|1613.8|414
1646012100000|2022-02-28 01:35:00|1619.5|1618.3|1622.4|1621.2|1624.4|1623.2|1617.7|1616.5|414
1646012400000|2022-02-28 01:40:00|1622.3|1621.1|1625.5|1624.3|1625.5|1624.3|1619.3|1618.1|370
1646012700000|2022-02-28 01:45:00|1625.4|1624.2|1626.4|1625.2|1627.5|1626.3|1623.9|1622.7|327
1646013000000|2022-02-28 01:50:00|1626.5|1625.3|1627.5|1626.3|1628.5|1627.3|1625|1623.8|249
1646013300000|2022-02-28 01:55:00|1627.4|1626.2|1627|1625.8|1627.6|1626.4|1624|1622.8|335
1646013600000|2022-02-28 02:00:00|1626.9|1625.7|1623.2|1622|1627|1625.8|1622.7|1621.5|220
1646013900000|2022-02-28 02:05:00|1623.4|1622.2|1624.1|1622.9|1624.7|1623.5|1623|1621.8|113
1646014200000|2022-02-28 02:10:00|1624.5|1623.3|1625.7|1624.5|1626.3|1625.1|1624.2|1623|151
1646014500000|2022-02-28 02:15:00|1625.6|1624.4|1625.8|1624.6|1627.1|1625.9|1625.2|1624|149
1646014800000|2022-02-28 02:20:00|1625.7|1624.5|1625|1623.8|1626.7|1625.5|1625|1623.8|75
1646015100000|2022-02-28 02:25:00|1624.7|1623.5|1624.2|1623|1624.7|1623.5|1623|1621.8|127
1646015400000|2022-02-28 02:30:00|1624.5|1623.3|1624.7|1623.5|1626.8|1625.6|1624.2|1623|148
1646015700000|2022-02-28 02:35:00|1624.8|1623.6|1623|1621.8|1625.5|1624.3|1622.6|1621.4|112
1646016000000|2022-02-28 02:40:00|1622.9|1621.7|1619.7|1618.5|1624.4|1623.2|1619.4|1618.2|173
1646016300000|2022-02-28 02:45:00|1619.8|1618.6|1619.3|1618.1|1620.5|1619.3|1618.7|1617.5|193
1646016600000|2022-02-28 02:50:00|1619.2|1618|1620.3|1619.1|1621.7|1620.5|1619.2|1618|89
1646016900000|2022-02-28 02:55:00|1620.2|1619|1620.5|1619.3|1621.2|1620|1620|1618.8|48
1646017200000|2022-02-28 03:00:00|1620.2|1619|1620.5|1619.3|1621|1619.8|1619.1|1617.9|140
1646017500000|2022-02-28 03:05:00|1620.6|1619.4|1621.7|1620.5|1622.1|1620.9|1620.5|1619.3|76
1646017800000|2022-02-28 03:10:00|1621.5|1620.3|1619.3|1618.1|1622.7|1621.5|1619.1|1617.9|121
1646018100000|2022-02-28 03:15:00|1620.1|1618.9|1620|1618.8|1620.7|1619.5|1619.8|1618.6|69
1646018400000|2022-02-28 03:20:00|1620.2|1619|1620.6|1619.4|1621.1|1619.9|1620|1618.8|80
1646018700000|2022-02-28 03:25:00|1620.7|1619.5|1622.7|1621.5|1623.8|1622.6|1620.4|1619.2|173
1646019000000|2022-02-28 03:30:00|1622.6|1621.4|1622.2|1621|1623.7|1622.5|1621.9|1620.7|59
1646019300000|2022-02-28 03:35:00|1622.3|1621.1|1622.2|1621|1623.2|1622|1621.3|1620.1|48
1646019600000|2022-02-28 03:40:00|1622.3|1621.1|1621.8|1620.6|1622.3|1621.1|1621.1|1619.9|25
1646019900000|2022-02-28 03:45:00|1621.9|1620.7|1621.3|1620.1|1621.9|1620.7|1620.7|1619.5|20
1646020200000|2022-02-28 03:50:00|1621.1|1619.9|1621.4|1620.2|1621.9|1620.7|1620.9|1619.7|9
1646020500000|2022-02-28 03:55:00|1621.6|1620.4|1621.4|1620.2|1621.7|1620.5|1620.7|1619.5|42
1646020800000|2022-02-28 04:00:00|1621.2|1620|1622.4|1621.2|1623.1|1621.9|1621.2|1620|23
1646021100000|2022-02-28 04:05:00|1622.3|1621.1|1623.2|1622|1623.3|1622.1|1621.8|1620.6|36
1646021400000|2022-02-28 04:10:00|1623.3|1622.1|1623.8|1622.6|1623.8|1622.6|1622.7|1621.5|50
1646021700000|2022-02-28 04:15:00|1623.4|1622.2|1624.3|1623.1|1624.3|1623.1|1623.2|1622|19
1646022000000|2022-02-28 04:20:00|1624.2|1623|1624.3|1623.1|1624.8|1623.6|1623.8|1622.6|25
1646022300000|2022-02-28 04:25:00|1624.2|1623|1624.1|1622.9|1624.5|1623.3|1623.8|1622.6|21
1646022600000|2022-02-28 04:30:00|1623.9|1622.7|1623.8|1622.6|1624.1|1622.9|1623.3|1622.1|12
1646022900000|2022-02-28 04:35:00|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1622.1|1620.9|29
1646023200000|2022-02-28 04:40:00|1623.9|1622.7|1623.5|1622.3|1624.1|1622.9|1623.5|1622.3|13
1646023500000|2022-02-28 04:45:00|1623.3|1622.1|1624.2|1623|1624.4|1623.2|1623.3|1622.1|31
1646023800000|2022-02-28 04:50:00|1624.3|1623.1|1624.4|1623.2|1625.2|1624|1623.9|1622.7|31
1646024100000|2022-02-28 04:55:00|1623.9|1622.7|1623.9|1622.7|1624.4|1623.2|1623.4|1622.2|19
1646024400000|2022-02-28 05:00:00|1624.2|1623|1623.9|1622.7|1624.2|1623|1623.4|1622.2|12
1646024700000|2022-02-28 05:05:00|1623.8|1622.6|1623.3|1622.1|1623.9|1622.7|1623|1621.8|6
1646025000000|2022-02-28 05:10:00|1623.2|1622|1624.2|1623|1624.2|1623|1623|1621.8|10
1646025300000|2022-02-28 05:15:00|1623.9|1622.7|1623.5|1622.3|1624.5|1623.3|1623.4|1622.2|16
1646025600000|2022-02-28 05:20:00|1623.7|1622.5|1624.4|1623.2|1625|1623.8|1623.7|1622.5|35
1646025900000|2022-02-28 05:25:00|1624.3|1623.1|1624.4|1623.2|1624.9|1623.7|1624|1622.8|19
1646026200000|2022-02-28 05:30:00|1624.3|1623.1|1626.7|1625.5|1626.8|1625.6|1624|1622.8|135
1646026500000|2022-02-28 05:35:00|1626.4|1625.2|1624.4|1623.2|1626.4|1625.2|1624.4|1623.2|90
1646026800000|2022-02-28 05:40:00|1624.5|1623.3|1624.9|1623.7|1625.4|1624.2|1623.7|1622.5|31
1646027100000|2022-02-28 05:45:00|1624.7|1623.5|1624.4|1623.2|1625.2|1624|1624.3|1623.1|33
1646027400000|2022-02-28 05:50:00|1624.3|1623.1|1625.2|1624|1625.7|1624.5|1624|1622.8|24
1646027700000|2022-02-28 05:55:00|1625.3|1624.1|1625.8|1624.6|1625.9|1624.7|1624.2|1623|44
1646028000000|2022-02-28 06:00:00|1625.9|1624.7|1626.2|1625|1627.7|1626.5|1625.8|1624.6|98
1646028300000|2022-02-28 06:05:00|1626|1624.8|1625|1623.8|1626.2|1625|1623.9|1622.7|49
1646028600000|2022-02-28 06:10:00|1625.7|1624.5|1625.4|1624.2|1626.2|1625|1624.3|1623.1|42
1646028900000|2022-02-28 06:15:00|1625.7|1624.5|1626.9|1625.7|1627.5|1626.3|1624.9|1623.7|56
1646029200000|2022-02-28 06:20:00|1627|1625.8|1627.8|1626.6|1627.8|1626.6|1626.5|1625.3|76
1646029500000|2022-02-28 06:25:00|1627.7|1626.5|1627.5|1626.3|1630.8|1629.6|1627.5|1626.3|149
1646029800000|2022-02-28 06:30:00|1627.2|1626|1627.7|1626.5|1628.3|1627.1|1626.9|1625.7|119
1646030100000|2022-02-28 06:35:00|1627.6|1626.4|1628|1626.8|1628.4|1627.2|1627.1|1625.9|54
1646030400000|2022-02-28 06:40:00|1628.2|1627|1628.5|1627.3|1629.2|1628|1627.7|1626.5|81
1646030700000|2022-02-28 06:45:00|1628.4|1627.2|1628.3|1627.1|1629.8|1628.6|1627.9|1626.7|168
1646031000000|2022-02-28 06:50:00|1628.6|1627.4|1628.4|1627.2|1629.8|1628.6|1627.5|1626.3|133
1646031300000|2022-02-28 06:55:00|1628.3|1627.1|1626.4|1625.2|1629.1|1627.9|1626.4|1625.2|80
1646031600000|2022-02-28 07:00:00|1626.3|1625.1|1627.7|1626.5|1630|1628.8|1626.3|1625.1|121
1646031900000|2022-02-28 07:05:00|1627.6|1626.4|1629.8|1628.6|1630.2|1629|1627.6|1626.4|54
1646032200000|2022-02-28 07:10:00|1629.4|1628.2|1629.2|1628|1629.7|1628.5|1628.2|1627|45
1646032500000|2022-02-28 07:15:00|1629.1|1627.9|1627.4|1626.2|1629.7|1628.5|1627.2|1626|43
1646032800000|2022-02-28 07:20:00|1627|1625.8|1625|1623.8|1627.9|1626.7|1624.6|1623.4|108
1646033100000|2022-02-28 07:25:00|1625.7|1624.5|1621.7|1620.5|1625.7|1624.5|1621.3|1620.1|168
1646033400000|2022-02-28 07:30:00|1621.6|1620.4|1622.7|1621.5|1623.2|1622|1621.2|1620|115
1646033700000|2022-02-28 07:35:00|1622.8|1621.6|1620.8|1619.6|1623.9|1622.7|1620.4|1619.2|141
1646034000000|2022-02-28 07:40:00|1620.7|1619.5|1621.8|1620.6|1621.8|1620.6|1620.4|1619.2|97
1646034300000|2022-02-28 07:45:00|1622|1620.8|1621.2|1620|1622.4|1621.2|1620.6|1619.4|72
1646034600000|2022-02-28 07:50:00|1621.8|1620.6|1621|1619.8|1622.8|1621.6|1620.9|1619.7|126
1646034900000|2022-02-28 07:55:00|1620.7|1619.5|1621.5|1620.3|1622.7|1621.5|1620.4|1619.2|38
1646035200000|2022-02-28 08:00:00|1621.7|1620.5|1619.7|1618.5|1621.7|1620.5|1619.3|1618.1|128
1646035500000|2022-02-28 08:05:00|1619.4|1618.2|1621.7|1620.5|1623.4|1622.2|1618.3|1617.1|113
1646035800000|2022-02-28 08:10:00|1621.9|1620.7|1621.7|1620.5|1624.4|1623.2|1621.6|1620.4|55
1646036100000|2022-02-28 08:15:00|1621.8|1620.6|1625.7|1624.5|1625.9|1624.7|1621.3|1620.1|72
1646036400000|2022-02-28 08:20:00|1626|1624.8|1624.5|1623.3|1626.3|1625.1|1622.9|1621.7|69
1646036700000|2022-02-28 08:25:00|1624.7|1623.5|1623.7|1622.5|1625.3|1624.1|1623.4|1622.2|92
1646037000000|2022-02-28 08:30:00|1623.8|1622.6|1624.9|1623.7|1625.4|1624.2|1621.9|1620.7|76
1646037300000|2022-02-28 08:35:00|1624.4|1623.2|1621.8|1620.6|1624.5|1623.3|1621.6|1620.4|36
1646037600000|2022-02-28 08:40:00|1621.9|1620.7|1622.2|1621|1623.5|1622.3|1621.6|1620.4|29
1646037900000|2022-02-28 08:45:00|1622.4|1621.2|1623.8|1622.6|1624.4|1623.2|1621.7|1620.5|77
1646038200000|2022-02-28 08:50:00|1623.2|1622|1624.7|1623.5|1625.7|1624.5|1623.1|1621.9|24
1646038500000|2022-02-28 08:55:00|1624.5|1623.3|1619.3|1618.1|1624.5|1623.3|1619.2|1618|121
1646038800000|2022-02-28 09:00:00|1619.2|1618|1623.9|1622.7|1623.9|1622.7|1618.4|1617.2|130
1646039100000|2022-02-28 09:05:00|1623.5|1622.3|1625.6|1624.4|1626.1|1624.9|1623.3|1622.1|124
1646039400000|2022-02-28 09:10:00|1625.5|1624.3|1625.4|1624.2|1626.8|1625.6|1625.4|1624.2|52
1646039700000|2022-02-28 09:15:00|1625.6|1624.4|1626.6|1625.4|1628.3|1627.1|1625.3|1624.1|87
1646040000000|2022-02-28 09:20:00|1626.7|1625.5|1623.4|1622.2|1626.8|1625.6|1623.3|1622.1|121
1646040300000|2022-02-28 09:25:00|1624.3|1623.1|1625.9|1624.7|1626.9|1625.7|1624|1622.8|45
1646040600000|2022-02-28 09:30:00|1626|1624.8|1627.3|1626.1|1627.3|1626.1|1625.1|1623.9|47
1646040900000|2022-02-28 09:35:00|1626.9|1625.7|1627|1625.8|1627.3|1626.1|1626.5|1625.3|56
1646041200000|2022-02-28 09:40:00|1626.9|1625.7|1627.7|1626.5|1628.2|1627|1626.5|1625.3|63
1646041500000|2022-02-28 09:45:00|1627.5|1626.3|1627.3|1626.1|1628.1|1626.9|1625.9|1624.7|47
1646041800000|2022-02-28 09:50:00|1627.2|1626|1626.6|1625.4|1628.3|1627.1|1626.6|1625.4|47
1646042100000|2022-02-28 09:55:00|1626.5|1625.3|1627.3|1626.1|1628.1|1626.9|1626.5|1625.3|114
1646042400000|2022-02-28 10:00:00|1627.4|1626.2|1626.5|1625.3|1628.3|1627.1|1626.5|1625.3|53
1646042700000|2022-02-28 10:05:00|1626.6|1625.4|1627.9|1626.7|1630.3|1629.1|1626|1624.8|182
1646043000000|2022-02-28 10:10:00|1627.6|1626.4|1626.4|1625.2|1628.5|1627.3|1626.4|1625.2|51
1646043300000|2022-02-28 10:15:00|1626.6|1625.4|1628.1|1626.9|1628.9|1627.7|1626|1624.8|34
1646043600000|2022-02-28 10:20:00|1627.9|1626.7|1625.5|1624.3|1627.9|1626.7|1625.2|1624|35
1646043900000|2022-02-28 10:25:00|1625.4|1624.2|1625.4|1624.2|1625.6|1624.4|1625|1623.8|36
1646044200000|2022-02-28 10:30:00|1625.1|1623.9|1625.4|1624.2|1626.3|1625.1|1624.5|1623.3|75
1646044500000|2022-02-28 10:35:00|1624.9|1623.7|1624.9|1623.7|1625.4|1624.2|1624.1|1622.9|27
1646044800000|2022-02-28 10:40:00|1625|1623.8|1624.9|1623.7|1625.6|1624.4|1624.2|1623|37
1646045100000|2022-02-28 10:45:00|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1624.1|1622.9|94
1646045400000|2022-02-28 10:50:00|1625|1623.8|1625.4|1624.2|1627.8|1626.6|1625|1623.8|155
1646045700000|2022-02-28 10:55:00|1625.5|1624.3|1625.3|1624.1|1625.9|1624.7|1624.7|1623.5|32
1646046000000|2022-02-28 11:00:00|1625.1|1623.9|1620.9|1619.7|1625.4|1624.2|1620.9|1619.7|165
1646046300000|2022-02-28 11:05:00|1621|1619.8|1621.6|1620.4|1622.1|1620.9|1620|1618.8|93
1646046600000|2022-02-28 11:10:00|1621.4|1620.2|1621.1|1619.9|1622.1|1620.9|1620.5|1619.3|33
1646046900000|2022-02-28 11:15:00|1621|1619.8|1621.5|1620.3|1622.5|1621.3|1620.3|1619.1|116
1646047200000|2022-02-28 11:20:00|1621.6|1620.4|1622.9|1621.7|1623.4|1622.2|1621.5|1620.3|69
1646047500000|2022-02-28 11:25:00|1623.1|1621.9|1623.9|1622.7|1624.9|1623.7|1623.1|1621.9|55
1646047800000|2022-02-28 11:30:00|1624|1622.8|1623.2|1622|1624.4|1623.2|1623.2|1622|40
1646048100000|2022-02-28 11:35:00|1623.4|1622.2|1624.6|1623.4|1625|1623.8|1623.1|1621.9|37
1646048400000|2022-02-28 11:40:00|1624.1|1622.9|1623.7|1622.5|1624.7|1623.5|1623.4|1622.2|89
1646048700000|2022-02-28 11:45:00|1624|1622.8|1623.9|1622.7|1624.2|1623|1623.1|1621.9|13
1646049000000|2022-02-28 11:50:00|1624.1|1622.9|1624.1|1622.9|1624.5|1623.3|1623.7|1622.5|11
1646049300000|2022-02-28 11:55:00|1624.2|1623|1622.9|1621.7|1624.2|1623|1622.7|1621.5|29
1646049600000|2022-02-28 12:00:00|1623|1621.8|1621|1619.8|1623.9|1622.7|1621|1619.8|112
1646049900000|2022-02-28 12:05:00|1621.4|1620.2|1622.6|1621.4|1622.7|1621.5|1620.9|1619.7|191
1646050200000|2022-02-28 12:10:00|1622.3|1621.1|1621.6|1620.4|1622.7|1621.5|1621.4|1620.2|43
1646050500000|2022-02-28 12:15:00|1621.8|1620.6|1620.9|1619.7|1622.1|1620.9|1620.3|1619.1|192
1646050800000|2022-02-28 12:20:00|1621|1619.8|1620.4|1619.2|1621.5|1620.3|1620|1618.8|236
1646051100000|2022-02-28 12:25:00|1620.3|1619.1|1620.3|1619.1|1622.6|1621.4|1620.1|1618.9|169
1646051400000|2022-02-28 12:30:00|1620.6|1619.4|1618.3|1617.1|1622.3|1621.1|1617.5|1616.3|297
1646051700000|2022-02-28 12:35:00|1618.1|1616.9|1620.6|1619.4|1621.2|1620|1617.3|1616.1|167
1646052000000|2022-02-28 12:40:00|1620.4|1619.2|1620.4|1619.2|1621.2|1620|1619.6|1618.4|118
1646052300000|2022-02-28 12:45:00|1620.5|1619.3|1622.1|1620.9|1622.9|1621.7|1620|1618.8|67
1646052600000|2022-02-28 12:50:00|1622.2|1621|1621.6|1620.4|1623|1621.8|1621|1619.8|69
1646052900000|2022-02-28 12:55:00|1621.7|1620.5|1621.5|1620.3|1622.2|1621|1619.9|1618.7|130
1646053200000|2022-02-28 13:00:00|1621.8|1620.6|1623.8|1622.6|1624.7|1623.5|1620.1|1618.9|332
1646053500000|2022-02-28 13:05:00|1624|1622.8|1621|1619.8|1624|1622.8|1621|1619.8|188
1646053800000|2022-02-28 13:10:00|1621.2|1620|1618.6|1617.4|1621.9|1620.7|1618|1616.8|300
1646054100000|2022-02-28 13:15:00|1618.7|1617.5|1621.1|1619.9|1621.2|1620|1618.6|1617.4|291
1646054400000|2022-02-28 13:20:00|1621.2|1620|1623.2|1622|1623.9|1622.7|1621.2|1620|176
1646054700000|2022-02-28 13:25:00|1623.3|1622.1|1619.8|1618.6|1624.4|1623.2|1619.7|1618.5|142
1646055000000|2022-02-28 13:30:00|1619.6|1618.4|1621.9|1620.7|1623.6|1622.4|1619.4|1618.2|288
1646055300000|2022-02-28 13:35:00|1622|1620.8|1622.6|1621.4|1622.6|1621.4|1619.6|1618.4|137
1646055600000|2022-02-28 13:40:00|1623|1621.8|1623.4|1622.2|1624.6|1623.4|1621.9|1620.7|178
1646058600000|2022-02-28 14:30:00|1624.4|1623.2|1614.2|1613|1627.7|1626.5|1613.9|1612.7|2210
1646058900000|2022-02-28 14:35:00|1614.3|1613.1|1624.5|1623.3|1624.5|1623.3|1613|1611.8|1305
1646059200000|2022-02-28 14:40:00|1624.2|1623|1627.5|1626.3|1628.9|1627.7|1623.2|1622|1694
1646059500000|2022-02-28 14:45:00|1627.7|1626.5|1626.7|1625.5|1630.9|1629.7|1625|1623.8|1499
1646059800000|2022-02-28 14:50:00|1626.6|1625.4|1626.3|1625.1|1629.1|1627.9|1625.9|1624.7|929
1646060100000|2022-02-28 14:55:00|1626|1624.8|1624.3|1623.1|1626.8|1625.6|1621.4|1620.2|875
1646060400000|2022-02-28 15:00:00|1624.1|1622.9|1624.5|1623.3|1626.5|1625.3|1621.9|1620.7|560
1646060700000|2022-02-28 15:05:00|1624.4|1623.2|1630.3|1629.1|1632.1|1630.9|1622.3|1621.1|904
1646061000000|2022-02-28 15:10:00|1630.2|1629|1632.3|1631.1|1634|1632.8|1628.9|1627.7|956
1646061300000|2022-02-28 15:15:00|1632.2|1631|1636.4|1635.2|1639.4|1638.2|1631.9|1630.7|991
1646061600000|2022-02-28 15:20:00|1636.3|1635.1|1633.2|1632|1636.9|1635.7|1632.5|1631.3|990
1646061900000|2022-02-28 15:25:00|1633|1631.8|1633.4|1632.2|1634|1632.8|1629.3|1628.1|816
1646062200000|2022-02-28 15:30:00|1633.5|1632.3|1636.3|1635.1|1638|1636.8|1633.3|1632.1|808
1646062500000|2022-02-28 15:35:00|1636.7|1635.5|1633.6|1632.4|1637.5|1636.3|1632.9|1631.7|893
1646062800000|2022-02-28 15:40:00|1633.5|1632.3|1630.2|1629|1635.2|1634|1628.7|1627.5|716
1646063100000|2022-02-28 15:45:00|1630.1|1628.9|1631.4|1630.2|1631.9|1630.7|1627.8|1626.6|728
1646063400000|2022-02-28 15:50:00|1631.3|1630.1|1630.7|1629.5|1632.8|1631.6|1628.7|1627.5|433
1646063700000|2022-02-28 15:55:00|1630.6|1629.4|1631.2|1630|1632.2|1631|1630.3|1629.1|409
1646064000000|2022-02-28 16:00:00|1631.4|1630.2|1634.8|1633.6|1635.7|1634.5|1631.3|1630.1|654
1646064300000|2022-02-28 16:05:00|1634.2|1633|1633.1|1631.9|1634.2|1633|1631.9|1630.7|287
1646064600000|2022-02-28 16:10:00|1633.3|1632.1|1631.2|1630|1633.3|1632.1|1631.1|1629.9|363
1646064900000|2022-02-28 16:15:00|1631.1|1629.9|1631.5|1630.3|1632.6|1631.4|1630.1|1628.9|399
1646065200000|2022-02-28 16:20:00|1631.4|1630.2|1633.2|1632|1633.6|1632.4|1630.3|1629.1|324
1646065500000|2022-02-28 16:25:00|1633.3|1632.1|1632.9|1631.7|1635.4|1634.2|1632.6|1631.4|442
1646065800000|2022-02-28 16:30:00|1633.2|1632|1635.4|1634.2|1636.5|1635.3|1633.2|1632|433
1646066100000|2022-02-28 16:35:00|1635.9|1634.7|1635.8|1634.6|1637.4|1636.2|1633.5|1632.3|492
1646066400000|2022-02-28 16:40:00|1636.2|1635|1637.8|1636.6|1638.5|1637.3|1635.3|1634.1|786
1646066700000|2022-02-28 16:45:00|1637.9|1636.7|1643|1641.8|1643.2|1642|1637|1635.8|1002
1646067000000|2022-02-28 16:50:00|1643.1|1641.9|1642.2|1641|1644.5|1643.3|1641.9|1640.7|740
1646067300000|2022-02-28 16:55:00|1642.3|1641.1|1642.8|1641.6|1643.8|1642.6|1640.9|1639.7|519
1646067600000|2022-02-28 17:00:00|1642.9|1641.7|1644.6|1643.4|1644.8|1643.6|1642.5|1641.3|619
1646067900000|2022-02-28 17:05:00|1644.8|1643.6|1645.6|1644.4|1646.3|1645.1|1643.3|1642.1|788
1646068200000|2022-02-28 17:10:00|1645.7|1644.5|1650.4|1649.2|1652.5|1651.3|1645.7|1644.5|747
1646068500000|2022-02-28 17:15:00|1650.1|1648.9|1650.8|1649.6|1651|1649.8|1647.8|1646.6|610
1646068800000|2022-02-28 17:20:00|1650.5|1649.3|1651.8|1650.6|1652.5|1651.3|1649.8|1648.6|374
1646069100000|2022-02-28 17:25:00|1651.9|1650.7|1650|1648.8|1652|1650.8|1646|1644.8|704
1646069400000|2022-02-28 17:30:00|1650.2|1649|1649|1647.8|1652.5|1651.3|1646.3|1645.1|767
1646069700000|2022-02-28 17:35:00|1649.2|1648|1649.3|1648.1|1649.5|1648.3|1647.8|1646.6|298
1646070000000|2022-02-28 17:40:00|1649|1647.8|1651.4|1650.2|1652|1650.8|1649|1647.8|300
1646070300000|2022-02-28 17:45:00|1651.6|1650.4|1649.9|1648.7|1651.8|1650.6|1649.4|1648.2|282
1646070600000|2022-02-28 17:50:00|1650|1648.8|1652.9|1651.7|1653.3|1652.1|1649.9|1648.7|308
1646070900000|2022-02-28 17:55:00|1652.8|1651.6|1653.1|1651.9|1653.9|1652.7|1652|1650.8|395
1646071200000|2022-02-28 18:00:00|1652.9|1651.7|1653|1651.8|1654.5|1653.3|1652.4|1651.2|484
1646071500000|2022-02-28 18:05:00|1653.1|1651.9|1653.4|1652.2|1653.4|1652.2|1651.7|1650.5|516
1646071800000|2022-02-28 18:10:00|1653.7|1652.5|1652.2|1651|1653.7|1652.5|1652.1|1650.9|350
1646072100000|2022-02-28 18:15:00|1652.5|1651.3|1648.6|1647.4|1652.5|1651.3|1648.2|1647|629
1646072400000|2022-02-28 18:20:00|1648.5|1647.3|1651.1|1649.9|1651.6|1650.4|1648.5|1647.3|497
1646072700000|2022-02-28 18:25:00|1651.2|1650|1651.4|1650.2|1652.6|1651.4|1650|1648.8|331
1646073000000|2022-02-28 18:30:00|1651.1|1649.9|1649.1|1647.9|1651.4|1650.2|1649|1647.8|452
1646073300000|2022-02-28 18:35:00|1649.4|1648.2|1648.6|1647.4|1649.7|1648.5|1647|1645.8|386
1646073600000|2022-02-28 18:40:00|1648.5|1647.3|1646.5|1645.3|1648.5|1647.3|1646.1|1644.9|338
1646073900000|2022-02-28 18:45:00|1646.6|1645.4|1644|1642.8|1647.1|1645.9|1643.7|1642.5|552
1646074200000|2022-02-28 18:50:00|1643.7|1642.5|1648.1|1646.9|1648.1|1646.9|1643.7|1642.5|460
1646074500000|2022-02-28 18:55:00|1648.3|1647.1|1646.6|1645.4|1648.8|1647.6|1645.7|1644.5|582
1646074800000|2022-02-28 19:00:00|1646.7|1645.5|1647|1645.8|1650.5|1649.3|1646.6|1645.4|733
1646075100000|2022-02-28 19:05:00|1646.9|1645.7|1646.3|1645.1|1648.8|1647.6|1645.6|1644.4|650
1646075400000|2022-02-28 19:10:00|1646.1|1644.9|1633.2|1632|1648.7|1647.5|1633|1631.8|3062
1646075700000|2022-02-28 19:15:00|1633|1631.8|1638.3|1637.1|1641.3|1640.1|1631.9|1630.7|1328
1646096400000|2022-03-01 01:00:00|1644.4|1643.2|1651|1649.8|1652.9|1651.7|1644|1642.8|1187
1646096700000|2022-03-01 01:05:00|1651.2|1650|1652.3|1651.1|1652.9|1651.7|1650.2|1649|404
1646097000000|2022-03-01 01:10:00|1652.1|1650.9|1651.1|1649.9|1652.6|1651.4|1648.9|1647.7|282
1646097300000|2022-03-01 01:15:00|1651|1649.8|1650.2|1649|1651.5|1650.3|1648.9|1647.7|263
1646097600000|2022-03-01 01:20:00|1650.4|1649.2|1655.5|1654.3|1655.6|1654.4|1649|1647.8|149
1646097900000|2022-03-01 01:25:00|1655.3|1654.1|1659|1657.8|1660.2|1659|1655.3|1654.1|358
1646098200000|2022-03-01 01:30:00|1659.1|1657.9|1657.2|1656|1659.2|1658|1656|1654.8|136
1646098500000|2022-03-01 01:35:00|1657|1655.8|1659.4|1658.2|1659.6|1658.4|1656.9|1655.7|196
1646098800000|2022-03-01 01:40:00|1659.6|1658.4|1663|1661.8|1665.3|1664.1|1658.2|1657|366
1646099100000|2022-03-01 01:45:00|1662.9|1661.7|1660.7|1659.5|1664.2|1663|1660.3|1659.1|260
1646099400000|2022-03-01 01:50:00|1660.5|1659.3|1658.9|1657.7|1662.3|1661.1|1657.7|1656.5|223
1646099700000|2022-03-01 01:55:00|1659|1657.8|1660.7|1659.5|1661.2|1660|1658.9|1657.7|83
1646100000000|2022-03-01 02:00:00|1660.6|1659.4|1657.5|1656.3|1661|1659.8|1656.9|1655.7|242
1646100300000|2022-03-01 02:05:00|1657.6|1656.4|1659.2|1658|1660.3|1659.1|1657.6|1656.4|52
1646100600000|2022-03-01 02:10:00|1659.1|1657.9|1658.8|1657.6|1659.9|1658.7|1658.1|1656.9|88
1646100900000|2022-03-01 02:15:00|1658.7|1657.5|1660.3|1659.1|1660.8|1659.6|1658.6|1657.4|69
1646101200000|2022-03-01 02:20:00|1660.4|1659.2|1660|1658.8|1660.8|1659.6|1659.4|1658.2|28
1646101500000|2022-03-01 02:25:00|1659.8|1658.6|1658.7|1657.5|1660|1658.8|1657.8|1656.6|78
1646101800000|2022-03-01 02:30:00|1658.8|1657.6|1659.8|1658.6|1659.9|1658.7|1658.3|1657.1|59
1646102100000|2022-03-01 02:35:00|1659.7|1658.5|1662.7|1661.5|1662.8|1661.6|1659.3|1658.1|198
1646102400000|2022-03-01 02:40:00|1662.6|1661.4|1665.7|1664.5|1665.7|1664.5|1662.3|1661.1|253
1646102700000|2022-03-01 02:45:00|1665.8|1664.6|1664.5|1663.3|1666.2|1665|1664.3|1663.1|132
1646103000000|2022-03-01 02:50:00|1664.1|1662.9|1664.6|1663.4|1665.5|1664.3|1664|1662.8|97
1646103300000|2022-03-01 02:55:00|1664.4|1663.2|1663.3|1662.1|1664.9|1663.7|1662.9|1661.7|77
1646103600000|2022-03-01 03:00:00|1663.2|1662|1665|1663.8|1665.3|1664.1|1663.2|1662|117
1646103900000|2022-03-01 03:05:00|1664.8|1663.6|1662.2|1661|1665|1663.8|1662.2|1661|115
1646104200000|2022-03-01 03:10:00|1662.1|1660.9|1660.2|1659|1663.3|1662.1|1659.6|1658.4|280
1646104500000|2022-03-01 03:15:00|1660.4|1659.2|1662|1660.8|1662.6|1661.4|1660.4|1659.2|147
1646104800000|2022-03-01 03:20:00|1662.1|1660.9|1662.5|1661.3|1662.6|1661.4|1661.5|1660.3|33
1646105100000|2022-03-01 03:25:00|1662.7|1661.5|1663|1661.8|1663.2|1662|1662.2|1661|44
1646105400000|2022-03-01 03:30:00|1663.3|1662.1|1664.1|1662.9|1664.4|1663.2|1663.2|1662|68
1646105700000|2022-03-01 03:35:00|1664|1662.8|1663.5|1662.3|1664.1|1662.9|1663.2|1662|41
1646106000000|2022-03-01 03:40:00|1663.6|1662.4|1664.3|1663.1|1664.5|1663.3|1663.3|1662.1|64
1646106300000|2022-03-01 03:45:00|1664.7|1663.5|1665.3|1664.1|1665.5|1664.3|1664|1662.8|60
1646106600000|2022-03-01 03:50:00|1665.4|1664.2|1664.5|1663.3|1665.5|1664.3|1664.4|1663.2|52
1646106900000|2022-03-01 03:55:00|1665.3|1664.1|1664.8|1663.6|1665.3|1664.1|1664.4|1663.2|34
1646107200000|2022-03-01 04:00:00|1664.9|1663.7|1664.5|1663.3|1665|1663.8|1664.3|1663.1|32
1646107500000|2022-03-01 04:05:00|1664.7|1663.5|1664.7|1663.5|1664.8|1663.6|1664.4|1663.2|8
1646107800000|2022-03-01 04:10:00|1664.5|1663.3|1665.2|1664|1665.4|1664.2|1664.5|1663.3|34
1646108100000|2022-03-01 04:15:00|1665.4|1664.2|1664.4|1663.2|1665.7|1664.5|1664.4|1663.2|30
1646108400000|2022-03-01 04:20:00|1664.5|1663.3|1664|1662.8|1664.5|1663.3|1663.5|1662.3|10
1646108700000|2022-03-01 04:25:00|1664.1|1662.9|1663.4|1662.2|1664.3|1663.1|1662.9|1661.7|38
1646109000000|2022-03-01 04:30:00|1663.3|1662.1|1663.2|1662|1663.5|1662.3|1662.9|1661.7|31
1646109300000|2022-03-01 04:35:00|1662.9|1661.7|1663.7|1662.5|1663.9|1662.7|1662.9|1661.7|28
1646109600000|2022-03-01 04:40:00|1663.8|1662.6|1663.9|1662.7|1663.9|1662.7|1663.5|1662.3|10
1646109900000|2022-03-01 04:45:00|1663.7|1662.5|1664.1|1662.9|1664.4|1663.2|1663.6|1662.4|14
1646110200000|2022-03-01 04:50:00|1663.8|1662.6|1663.5|1662.3|1663.8|1662.6|1663.5|1662.3|6
1646110500000|2022-03-01 04:55:00|1663.4|1662.2|1663.9|1662.7|1663.9|1662.7|1663.1|1661.9|71
1646110800000|2022-03-01 05:00:00|1664|1662.8|1663.7|1662.5|1664.3|1663.1|1663.6|1662.4|122
1646111100000|2022-03-01 05:05:00|1663.8|1662.6|1664.2|1663|1664.2|1663|1663.8|1662.6|10
1646111400000|2022-03-01 05:10:00|1664.1|1662.9|1664.2|1663|1664.6|1663.4|1664.1|1662.9|51
1646111700000|2022-03-01 05:15:00|1664.3|1663.1|1664.1|1662.9|1664.3|1663.1|1663.8|1662.6|59
1646112000000|2022-03-01 05:20:00|1664.2|1663|1664.7|1663.5|1664.8|1663.6|1663.9|1662.7|15
1646112300000|2022-03-01 05:25:00|1664.8|1663.6|1665.2|1664|1665.3|1664.1|1664.7|1663.5|44
1646112600000|2022-03-01 05:30:00|1665.1|1663.9|1666.7|1665.5|1666.7|1665.5|1664.8|1663.6|159
1646112900000|2022-03-01 05:35:00|1666.5|1665.3|1666.8|1665.6|1667.7|1666.5|1666.3|1665.1|83
1646113200000|2022-03-01 05:40:00|1667|1665.8|1666.5|1665.3|1667.1|1665.9|1665.8|1664.6|57
1646113500000|2022-03-01 05:45:00|1666.4|1665.2|1667.7|1666.5|1667.9|1666.7|1666.3|1665.1|35
1646113800000|2022-03-01 05:50:00|1667.6|1666.4|1669|1667.8|1670|1668.8|1667.3|1666.1|191
1646114100000|2022-03-01 05:55:00|1669.4|1668.2|1669.7|1668.5|1669.8|1668.6|1668.3|1667.1|100
1646114400000|2022-03-01 06:00:00|1669.3|1668.1|1672.7|1671.5|1672.8|1671.6|1669|1667.8|210
1646114700000|2022-03-01 06:05:00|1672.4|1671.2|1673.3|1672.1|1673.5|1672.3|1672.2|1671|210
1646115000000|2022-03-01 06:10:00|1673.8|1672.6|1672.5|1671.3|1673.8|1672.6|1670.5|1669.3|322
1646115300000|2022-03-01 06:15:00|1672.3|1671.1|1675.2|1674|1675.5|1674.3|1672|1670.8|172
1646115600000|2022-03-01 06:20:00|1675.3|1674.1|1673.6|1672.4|1676.2|1675|1673.4|1672.2|190
1646115900000|2022-03-01 06:25:00|1673.7|1672.5|1671.4|1670.2|1675.3|1674.1|1670.7|1669.5|266
1646116200000|2022-03-01 06:30:00|1671.5|1670.3|1670.9|1669.7|1672.9|1671.7|1669.4|1668.2|212
1646116500000|2022-03-01 06:35:00|1671.2|1670|1670.3|1669.1|1672.7|1671.5|1669.2|1668|163
1646116800000|2022-03-01 06:40:00|1670.5|1669.3|1669.1|1667.9|1670.9|1669.7|1668.2|1667|188
1646117100000|2022-03-01 06:45:00|1669|1667.8|1667.2|1666|1669.3|1668.1|1666.4|1665.2|145
1646117400000|2022-03-01 06:50:00|1667.1|1665.9|1668.2|1667|1668.5|1667.3|1666.9|1665.7|28
1646117700000|2022-03-01 06:55:00|1668.3|1667.1|1668|1666.8|1668.3|1667.1|1666.7|1665.5|65
1646118000000|2022-03-01 07:00:00|1667.7|1666.5|1668.4|1667.2|1669.4|1668.2|1667.6|1666.4|122
1646118300000|2022-03-01 07:05:00|1668.5|1667.3|1670.6|1669.4|1671.4|1670.2|1668.4|1667.2|63
1646118600000|2022-03-01 07:10:00|1670.3|1669.1|1670.4|1669.2|1671.1|1669.9|1669.4|1668.2|57
1646118900000|2022-03-01 07:15:00|1670.6|1669.4|1670.8|1669.6|1670.9|1669.7|1669.9|1668.7|23
1646119200000|2022-03-01 07:20:00|1671.1|1669.9|1671.3|1670.1|1671.5|1670.3|1670.4|1669.2|27
1646119500000|2022-03-01 07:25:00|1671.2|1670|1667.5|1666.3|1671.3|1670.1|1667.5|1666.3|77
1646119800000|2022-03-01 07:30:00|1667.4|1666.2|1666.9|1665.7|1667.9|1666.7|1665.8|1664.6|76
1646120100000|2022-03-01 07:35:00|1666.8|1665.6|1665.4|1664.2|1667.1|1665.9|1664.7|1663.5|98
1646120400000|2022-03-01 07:40:00|1665.7|1664.5|1666.8|1665.6|1666.8|1665.6|1665.2|1664|66
1646120700000|2022-03-01 07:45:00|1667|1665.8|1668.4|1667.2|1668.4|1667.2|1666.7|1665.5|64
1646121000000|2022-03-01 07:50:00|1668.5|1667.3|1670.5|1669.3|1670.8|1669.6|1667.5|1666.3|116
1646121300000|2022-03-01 07:55:00|1670.7|1669.5|1670.6|1669.4|1672.1|1670.9|1669.9|1668.7|73
1646121600000|2022-03-01 08:00:00|1670.5|1669.3|1674.4|1673.2|1674.7|1673.5|1670.5|1669.3|225
1646121900000|2022-03-01 08:05:00|1674.5|1673.3|1675|1673.8|1675.3|1674.1|1672.8|1671.6|84
1646122200000|2022-03-01 08:10:00|1675.1|1673.9|1678.1|1676.9|1678.6|1677.4|1674.2|1673|315
1646122500000|2022-03-01 08:15:00|1678.2|1677|1675.1|1673.9|1678.3|1677.1|1674.4|1673.2|124
1646122800000|2022-03-01 08:20:00|1675|1673.8|1674.2|1673|1675.4|1674.2|1672.9|1671.7|65
1646123100000|2022-03-01 08:25:00|1674.1|1672.9|1675.7|1674.5|1676.5|1675.3|1673.9|1672.7|86
1646123400000|2022-03-01 08:30:00|1675.5|1674.3|1677.1|1675.9|1677.3|1676.1|1674.4|1673.2|152
1646123700000|2022-03-01 08:35:00|1677.3|1676.1|1679.1|1677.9|1679.8|1678.6|1677.1|1675.9|157
1646124000000|2022-03-01 08:40:00|1679.4|1678.2|1675.8|1674.6|1680.3|1679.1|1674.9|1673.7|111
1646124300000|2022-03-01 08:45:00|1676|1674.8|1676.1|1674.9|1677.1|1675.9|1674.4|1673.2|77
1646124600000|2022-03-01 08:50:00|1676.2|1675|1677.9|1676.7|1678.1|1676.9|1676.1|1674.9|37
1646124900000|2022-03-01 08:55:00|1677.6|1676.4|1678|1676.8|1678.2|1677|1675.8|1674.6|134
1646125200000|2022-03-01 09:00:00|1678.1|1676.9|1677.2|1676|1678.8|1677.6|1676.7|1675.5|82
1646125500000|2022-03-01 09:05:00|1677|1675.8|1677.5|1676.3|1677.7|1676.5|1675|1673.8|92
1646125800000|2022-03-01 09:10:00|1677.6|1676.4|1678.1|1676.9|1679.7|1678.5|1676.6|1675.4|172
1646126100000|2022-03-01 09:15:00|1678.2|1677|1678.9|1677.7|1679.3|1678.1|1678.2|1677|48
1646126400000|2022-03-01 09:20:00|1679.2|1678|1678.8|1677.6|1680.8|1679.6|1678.4|1677.2|96
1646126700000|2022-03-01 09:25:00|1678.6|1677.4|1679.4|1678.2|1679.4|1678.2|1677.3|1676.1|84
1646127000000|2022-03-01 09:30:00|1679.5|1678.3|1676.9|1675.7|1679.7|1678.5|1676.5|1675.3|77
1646127300000|2022-03-01 09:35:00|1677.1|1675.9|1677.6|1676.4|1678|1676.8|1676.3|1675.1|76
1646127600000|2022-03-01 09:40:00|1677.3|1676.1|1679.7|1678.5|1679.7|1678.5|1676.9|1675.7|168
1646127900000|2022-03-01 09:45:00|1679.5|1678.3|1678.1|1676.9|1680.3|1679.1|1677.9|1676.7|307
1646128200000|2022-03-01 09:50:00|1678.3|1677.1|1677.7|1676.5|1678.4|1677.2|1676.6|1675.4|80
1646128500000|2022-03-01 09:55:00|1677.6|1676.4|1676.8|1675.6|1678.4|1677.2|1676.6|1675.4|111
1646128800000|2022-03-01 10:00:00|1677.1|1675.9|1679.1|1677.9|1679.7|1678.5|1677.1|1675.9|131
1646129100000|2022-03-01 10:05:00|1679|1677.8|1678.7|1677.5|1679.1|1677.9|1678.5|1677.3|163
1646129400000|2022-03-01 10:10:00|1678.6|1677.4|1675.4|1674.2|1679|1677.8|1674.6|1673.4|270
1646129700000|2022-03-01 10:15:00|1675.6|1674.4|1676.1|1674.9|1676.5|1675.3|1675.2|1674|135
1646130000000|2022-03-01 10:20:00|1676|1674.8|1675.4|1674.2|1676.8|1675.6|1675.3|1674.1|91
1646130300000|2022-03-01 10:25:00|1675.3|1674.1|1675.4|1674.2|1676.3|1675.1|1674.5|1673.3|143
1646130600000|2022-03-01 10:30:00|1675.6|1674.4|1675.4|1674.2|1676|1674.8|1675.2|1674|122
1646130900000|2022-03-01 10:35:00|1675.5|1674.3|1674.3|1673.1|1675.5|1674.3|1674.1|1672.9|113
1646131200000|2022-03-01 10:40:00|1674.1|1672.9|1675.1|1673.9|1675.3|1674.1|1674|1672.8|126
1646131500000|2022-03-01 10:45:00|1675.2|1674|1677.1|1675.9|1677.1|1675.9|1675.2|1674|119
1646131800000|2022-03-01 10:50:00|1676.8|1675.6|1675|1673.8|1676.9|1675.7|1675|1673.8|66
1646132100000|2022-03-01 10:55:00|1675.2|1674|1675.8|1674.6|1675.8|1674.6|1675|1673.8|140
1646132400000|2022-03-01 11:00:00|1675.5|1674.3|1676.1|1674.9|1676.3|1675.1|1675.5|1674.3|140
1646132700000|2022-03-01 11:05:00|1675.6|1674.4|1674.3|1673.1|1675.9|1674.7|1674.1|1672.9|140
1646133000000|2022-03-01 11:10:00|1674.2|1673|1674.9|1673.7|1675.9|1674.7|1674|1672.8|200
1646133300000|2022-03-01 11:15:00|1674.7|1673.5|1675.3|1674.1|1676.2|1675|1674.5|1673.3|92
1646133600000|2022-03-01 11:20:00|1675.1|1673.9|1674.9|1673.7|1675.3|1674.1|1674.5|1673.3|216
1646133900000|2022-03-01 11:25:00|1675.1|1673.9|1674.5|1673.3|1676.3|1675.1|1674.5|1673.3|196
1646134200000|2022-03-01 11:30:00|1674.8|1673.6|1673.2|1672|1674.8|1673.6|1672.3|1671.1|226
1646134500000|2022-03-01 11:35:00|1673.3|1672.1|1673.2|1672|1673.8|1672.6|1673.1|1671.9|133
1646134800000|2022-03-01 11:40:00|1673.3|1672.1|1674.5|1673.3|1674.8|1673.6|1673.2|1672|89
1646135100000|2022-03-01 11:45:00|1674.6|1673.4|1676.1|1674.9|1676.3|1675.1|1674.3|1673.1|197
1646135400000|2022-03-01 11:50:00|1675.9|1674.7|1675.1|1673.9|1675.9|1674.7|1675|1673.8|264
1646135700000|2022-03-01 11:55:00|1675.2|1674|1675.3|1674.1|1676.1|1674.9|1675.1|1673.9|250
1646136000000|2022-03-01 12:00:00|1675.2|1674|1676.3|1675.1|1676.3|1675.1|1675.1|1673.9|69
1646136300000|2022-03-01 12:05:00|1676.7|1675.5|1677.2|1676|1677.4|1676.2|1676.7|1675.5|158
1646136600000|2022-03-01 12:10:00|1677.3|1676.1|1677.2|1676|1677.8|1676.6|1676.3|1675.1|223
1646136900000|2022-03-01 12:15:00|1677.1|1675.9|1678.2|1677|1678.3|1677.1|1677.1|1675.9|204
1646137200000|2022-03-01 12:20:00|1678.3|1677.1|1679.3|1678.1|1679.3|1678.1|1677.6|1676.4|83
1646137500000|2022-03-01 12:25:00|1679.1|1677.9|1677.6|1676.4|1680.7|1679.5|1677.6|1676.4|157
1646137800000|2022-03-01 12:30:00|1677.7|1676.5|1678|1676.8|1678.4|1677.2|1676|1674.8|431
1646138100000|2022-03-01 12:35:00|1678.1|1676.9|1683.9|1682.7|1684.2|1683|1678|1676.8|432
1646138400000|2022-03-01 12:40:00|1684.3|1683.1|1686.3|1685.1|1686.4|1685.2|1683.2|1682|274
1646138700000|2022-03-01 12:45:00|1686.4|1685.2|1685.3|1684.1|1686.5|1685.3|1683.9|1682.7|313
1646139000000|2022-03-01 12:50:00|1685.1|1683.9|1684|1682.8|1685.2|1684|1683.2|1682|172
1646139300000|2022-03-01 12:55:00|1683.9|1682.7|1684.7|1683.5|1685.1|1683.9|1683.4|1682.2|332
1646139600000|2022-03-01 13:00:00|1684.4|1683.2|1684.8|1683.6|1686.8|1685.6|1684.2|1683|312
1646139900000|2022-03-01 13:05:00|1685|1683.8|1683.2|1682|1686.4|1685.2|1681.6|1680.4|404
1646140200000|2022-03-01 13:10:00|1683.4|1682.2|1689|1687.8|1689.1|1687.9|1683.4|1682.2|518
1646140500000|2022-03-01 13:15:00|1688.9|1687.7|1687.4|1686.2|1689.6|1688.4|1686.9|1685.7|363
1646140800000|2022-03-01 13:20:00|1687.7|1686.5|1686.6|1685.4|1688.6|1687.4|1684.8|1683.6|326
1646141100000|2022-03-01 13:25:00|1686.8|1685.6|1688|1686.8|1689.5|1688.3|1686.8|1685.6|476
1646141400000|2022-03-01 13:30:00|1688.3|1687.1|1691.5|1690.3|1692.1|1690.9|1688.2|1687|437
1646141700000|2022-03-01 13:35:00|1691.8|1690.6|1692.7|1691.5|1694.3|1693.1|1691.3|1690.1|326
1646142000000|2022-03-01 13:40:00|1692.8|1691.6|1690.8|1689.6|1693.8|1692.6|1690.8|1689.6|458
1646145000000|2022-03-01 14:30:00|1694.4|1693.2|1689.6|1688.4|1696.1|1694.9|1685|1683.8|2921
1646145300000|2022-03-01 14:35:00|1690|1688.8|1688.2|1687|1690|1688.8|1685.8|1684.6|1580
1646145600000|2022-03-01 14:40:00|1688|1686.8|1680.2|1679|1688|1686.8|1677.2|1676|1798
1646145900000|2022-03-01 14:45:00|1680.3|1679.1|1680.9|1679.7|1681.5|1680.3|1677.1|1675.9|1446
1646146200000|2022-03-01 14:50:00|1680.7|1679.5|1680.2|1679|1685.2|1684|1680.1|1678.9|1268
1646146500000|2022-03-01 14:55:00|1680.1|1678.9|1680.4|1679.2|1683.2|1682|1678.6|1677.4|1499
1646146800000|2022-03-01 15:00:00|1680.6|1679.4|1673.6|1672.4|1680.6|1679.4|1670.6|1669.4|1655
1646147100000|2022-03-01 15:05:00|1673.5|1672.3|1675.8|1674.6|1676.2|1675|1671.7|1670.5|880
1646147400000|2022-03-01 15:10:00|1675.7|1674.5|1673.9|1672.7|1677.6|1676.4|1673.6|1672.4|857
1646147700000|2022-03-01 15:15:00|1673.8|1672.6|1670.1|1668.9|1674.1|1672.9|1666.4|1665.2|1294
1646148000000|2022-03-01 15:20:00|1670.2|1669|1671.1|1669.9|1672.4|1671.2|1666.5|1665.3|896
1646148300000|2022-03-01 15:25:00|1671.2|1670|1672.5|1671.3|1673.4|1672.2|1670.2|1669|586
1646148600000|2022-03-01 15:30:00|1672.7|1671.5|1681.2|1680|1681.3|1680.1|1672.7|1671.5|1349
1646148900000|2022-03-01 15:35:00|1681.1|1679.9|1682|1680.8|1682.7|1681.5|1675.9|1674.7|984
1646149200000|2022-03-01 15:40:00|1681.8|1680.6|1681.1|1679.9|1682.3|1681.1|1679.9|1678.7|537
1646149500000|2022-03-01 15:45:00|1680.8|1679.6|1680.8|1679.6|1681.8|1680.6|1679.6|1678.4|581
1646149800000|2022-03-01 15:50:00|1681|1679.8|1680.7|1679.5|1681.6|1680.4|1680.1|1678.9|468
1646150100000|2022-03-01 15:55:00|1680.6|1679.4|1682.2|1681|1682.4|1681.2|1678.2|1677|594
1646150400000|2022-03-01 16:00:00|1682.4|1681.2|1684.5|1683.3|1685.9|1684.7|1681.6|1680.4|711
1646150700000|2022-03-01 16:05:00|1684.2|1683|1680.2|1679|1684.2|1683|1678.8|1677.6|533
1646151000000|2022-03-01 16:10:00|1680.3|1679.1|1678.4|1677.2|1680.3|1679.1|1675.9|1674.7|813
1646151300000|2022-03-01 16:15:00|1678.3|1677.1|1679.7|1678.5|1680.2|1679|1678|1676.8|349
1646151600000|2022-03-01 16:20:00|1679.2|1678|1679|1677.8|1681.4|1680.2|1678.1|1676.9|430
1646151900000|2022-03-01 16:25:00|1678.6|1677.4|1679.9|1678.7|1680.3|1679.1|1678.1|1676.9|426
1646152200000|2022-03-01 16:30:00|1679.8|1678.6|1685.9|1684.7|1686.5|1685.3|1679.8|1678.6|767
1646152500000|2022-03-01 16:35:00|1685.6|1684.4|1681.4|1680.2|1687.3|1686.1|1681.3|1680.1|599
1646152800000|2022-03-01 16:40:00|1681.8|1680.6|1679.7|1678.5|1682.8|1681.6|1679.6|1678.4|381
1646153100000|2022-03-01 16:45:00|1679.6|1678.4|1677.6|1676.4|1681.4|1680.2|1677.1|1675.9|511
1646153400000|2022-03-01 16:50:00|1677.9|1676.7|1681.7|1680.5|1681.7|1680.5|1677.7|1676.5|445
1646153700000|2022-03-01 16:55:00|1681.5|1680.3|1682|1680.8|1682.2|1681|1679.1|1677.9|473
1646154000000|2022-03-01 17:00:00|1681.7|1680.5|1683.1|1681.9|1683.7|1682.5|1680.3|1679.1|325
1646154300000|2022-03-01 17:05:00|1683.2|1682|1683|1681.8|1684.6|1683.4|1682.6|1681.4|453
1646154600000|2022-03-01 17:10:00|1683.3|1682.1|1680.8|1679.6|1683.9|1682.7|1680.4|1679.2|423
1646154900000|2022-03-01 17:15:00|1681.2|1680|1682.9|1681.7|1683.5|1682.3|1680.9|1679.7|446
1646155200000|2022-03-01 17:20:00|1683|1681.8|1683.7|1682.5|1684.4|1683.2|1682.4|1681.2|331
1646155500000|2022-03-01 17:25:00|1683.9|1682.7|1683.7|1682.5|1684.2|1683|1682.2|1681|329
1646155800000|2022-03-01 17:30:00|1683.4|1682.2|1687.1|1685.9|1687.4|1686.2|1683.3|1682.1|369
1646156100000|2022-03-01 17:35:00|1687|1685.8|1685.8|1684.6|1688.6|1687.4|1685|1683.8|522
1646156400000|2022-03-01 17:40:00|1685.9|1684.7|1682.4|1681.2|1685.9|1684.7|1682.4|1681.2|321
1646156700000|2022-03-01 17:45:00|1682.2|1681|1679.5|1678.3|1682.4|1681.2|1679.2|1678|457
1646157000000|2022-03-01 17:50:00|1679.2|1678|1678.9|1677.7|1681.2|1680|1677.8|1676.6|398
1646157300000|2022-03-01 17:55:00|1679|1677.8|1677.3|1676.1|1680.8|1679.6|1676.7|1675.5|424
1646157600000|2022-03-01 18:00:00|1677.4|1676.2|1678.4|1677.2|1678.9|1677.7|1676.7|1675.5|329
1646157900000|2022-03-01 18:05:00|1678.2|1677|1678|1676.8|1679.7|1678.5|1677.9|1676.7|189
1646158200000|2022-03-01 18:10:00|1678.3|1677.1|1679.4|1678.2|1679.4|1678.2|1678.1|1676.9|258
1646158500000|2022-03-01 18:15:00|1679.3|1678.1|1677.9|1676.7|1680.4|1679.2|1677.6|1676.4|430
1646158800000|2022-03-01 18:20:00|1677.6|1676.4|1678.1|1676.9|1679.2|1678|1677.6|1676.4|251
1646159100000|2022-03-01 18:25:00|1677.4|1676.2|1678.8|1677.6|1678.8|1677.6|1677.3|1676.1|404
1646159400000|2022-03-01 18:30:00|1679|1677.8|1679|1677.8|1680.1|1678.9|1678.6|1677.4|278
1646159700000|2022-03-01 18:35:00|1678.8|1677.6|1680.1|1678.9|1680.1|1678.9|1677.8|1676.6|278
1646160000000|2022-03-01 18:40:00|1679.9|1678.7|1681.8|1680.6|1683.3|1682.1|1679.7|1678.5|439
1646160300000|2022-03-01 18:45:00|1681.7|1680.5|1680.9|1679.7|1683.1|1681.9|1680.9|1679.7|514
1646160600000|2022-03-01 18:50:00|1680.8|1679.6|1679.6|1678.4|1681.5|1680.3|1679.5|1678.3|461
1646160900000|2022-03-01 18:55:00|1679.7|1678.5|1677.3|1676.1|1679.7|1678.5|1677.1|1675.9|635
1646161200000|2022-03-01 19:00:00|1677.2|1676|1677.5|1676.3|1677.8|1676.6|1676.8|1675.6|794
1646161500000|2022-03-01 19:05:00|1677.6|1676.4|1679.6|1678.4|1680.3|1679.1|1677.1|1675.9|828
1646161800000|2022-03-01 19:10:00|1679.5|1678.3|1688|1686.8|1691.5|1690.3|1679.1|1677.9|2911
1646162100000|2022-03-01 19:15:00|1687.9|1686.7|1686.6|1685.4|1689.8|1688.6|1686.2|1685|1126
1646182800000|2022-03-02 01:00:00|1692.3|1691.1|1681.7|1680.5|1694.8|1693.6|1681.7|1680.5|835
1646183100000|2022-03-02 01:05:00|1681.8|1680.6|1683|1681.8|1683.2|1682|1678.2|1677|375
1646183400000|2022-03-02 01:10:00|1683.1|1681.9|1678.8|1677.6|1684|1682.8|1678.7|1677.5|121
1646183700000|2022-03-02 01:15:00|1678.9|1677.7|1677.7|1676.5|1680.9|1679.7|1677.7|1676.5|241
1646184000000|2022-03-02 01:20:00|1677.5|1676.3|1670.7|1669.5|1679.2|1678|1670.7|1669.5|288
1646184300000|2022-03-02 01:25:00|1670.8|1669.6|1675.1|1673.9|1676.5|1675.3|1670.7|1669.5|219
1646184600000|2022-03-02 01:30:00|1675.3|1674.1|1679|1677.8|1679.2|1678|1674.8|1673.6|184
1646184900000|2022-03-02 01:35:00|1678.9|1677.7|1680.1|1678.9|1680.3|1679.1|1677.3|1676.1|158
1646185200000|2022-03-02 01:40:00|1679.8|1678.6|1678.6|1677.4|1680.2|1679|1677.2|1676|71
1646185500000|2022-03-02 01:45:00|1679.1|1677.9|1679.1|1677.9|1679.3|1678.1|1677.7|1676.5|172
1646185800000|2022-03-02 01:50:00|1679.3|1678.1|1680.5|1679.3|1681.9|1680.7|1677.3|1676.1|181
1646186100000|2022-03-02 01:55:00|1680.3|1679.1|1675.3|1674.1|1680.3|1679.1|1674.8|1673.6|200
1646186400000|2022-03-02 02:00:00|1675.2|1674|1677.3|1676.1|1677.5|1676.3|1673.7|1672.5|186
1646186700000|2022-03-02 02:05:00|1677|1675.8|1680.4|1679.2|1680.5|1679.3|1677|1675.8|147
1646187000000|2022-03-02 02:10:00|1680.2|1679|1679.7|1678.5|1681.3|1680.1|1679|1677.8|136
1646187300000|2022-03-02 02:15:00|1679.8|1678.6|1679|1677.8|1680.9|1679.7|1678.7|1677.5|105
1646187600000|2022-03-02 02:20:00|1678.8|1677.6|1679.7|1678.5|1680.4|1679.2|1678.6|1677.4|34
1646187900000|2022-03-02 02:25:00|1679.6|1678.4|1680|1678.8|1680.5|1679.3|1679.1|1677.9|93
1646188200000|2022-03-02 02:30:00|1680.1|1678.9|1677.9|1676.7|1680.6|1679.4|1677|1675.8|165
1646188500000|2022-03-02 02:35:00|1678.7|1677.5|1677|1675.8|1679|1677.8|1676.5|1675.3|139
1646188800000|2022-03-02 02:40:00|1677.5|1676.3|1674.3|1673.1|1678.6|1677.4|1674.3|1673.1|116
1646189100000|2022-03-02 02:45:00|1674.5|1673.3|1667|1665.8|1674.9|1673.7|1666|1664.8|617
1646189400000|2022-03-02 02:50:00|1666.9|1665.7|1664|1662.8|1668.7|1667.5|1663.6|1662.4|503
1646189700000|2022-03-02 02:55:00|1664.1|1662.9|1664.3|1663.1|1665|1663.8|1659.7|1658.5|755
1646190000000|2022-03-02 03:00:00|1664.1|1662.9|1663.9|1662.7|1664.1|1662.9|1661.1|1659.9|248
1646190300000|2022-03-02 03:05:00|1664.3|1663.1|1661.2|1660|1665|1663.8|1660.7|1659.5|333
1646190600000|2022-03-02 03:10:00|1660.9|1659.7|1660.5|1659.3|1663.2|1662|1659.6|1658.4|305
1646190900000|2022-03-02 03:15:00|1660.4|1659.2|1663.4|1662.2|1664.3|1663.1|1659.6|1658.4|242
1646191200000|2022-03-02 03:20:00|1663.3|1662.1|1661|1659.8|1663.4|1662.2|1660.7|1659.5|171
1646191500000|2022-03-02 03:25:00|1660.8|1659.6|1663.6|1662.4|1664.1|1662.9|1660.8|1659.6|134
1646191800000|2022-03-02 03:30:00|1663.4|1662.2|1666|1664.8|1666.4|1665.2|1662.7|1661.5|149
1646192100000|2022-03-02 03:35:00|1665.8|1664.6|1665.9|1664.7|1666.4|1665.2|1665|1663.8|96
1646192400000|2022-03-02 03:40:00|1665.8|1664.6|1664|1662.8|1666.4|1665.2|1663.7|1662.5|60
1646192700000|2022-03-02 03:45:00|1664.5|1663.3|1664.1|1662.9|1665.3|1664.1|1664|1662.8|23
1646193000000|2022-03-02 03:50:00|1664|1662.8|1662.8|1661.6|1664|1662.8|1662.4|1661.2|102
1646193300000|2022-03-02 03:55:00|1662.4|1661.2|1661.3|1660.1|1663.4|1662.2|1661.1|1659.9|107
1646193600000|2022-03-02 04:00:00|1661.1|1659.9|1662.6|1661.4|1662.9|1661.7|1661.1|1659.9|42
1646193900000|2022-03-02 04:05:00|1662.5|1661.3|1661.2|1660|1662.6|1661.4|1660.9|1659.7|65
1646194200000|2022-03-02 04:10:00|1661.3|1660.1|1662.2|1661|1662.5|1661.3|1661.2|1660|37
1646194500000|2022-03-02 04:15:00|1662|1660.8|1661|1659.8|1662|1660.8|1660.5|1659.3|63
1646194800000|2022-03-02 04:20:00|1660.9|1659.7|1657|1655.8|1661.1|1659.9|1656.8|1655.6|251
1646195100000|2022-03-02 04:25:00|1656.6|1655.4|1658.1|1656.9|1659.2|1658|1656.3|1655.1|115
1646195400000|2022-03-02 04:30:00|1658.2|1657|1659.3|1658.1|1659.4|1658.2|1658.2|1657|84
1646195700000|2022-03-02 04:35:00|1659.4|1658.2|1662.2|1661|1662.6|1661.4|1659.4|1658.2|35
1646196000000|2022-03-02 04:40:00|1662.1|1660.9|1664.7|1663.5|1665|1663.8|1662.1|1660.9|60
1646196300000|2022-03-02 04:45:00|1664.6|1663.4|1664.1|1662.9|1665|1663.8|1664|1662.8|22
1646196600000|2022-03-02 04:50:00|1664|1662.8|1664.1|1662.9|1664.4|1663.2|1663.5|1662.3|17
1646196900000|2022-03-02 04:55:00|1664|1662.8|1664.5|1663.3|1664.9|1663.7|1663.6|1662.4|15
1646197200000|2022-03-02 05:00:00|1664.2|1663|1664.5|1663.3|1664.7|1663.5|1664.1|1662.9|9
1646197500000|2022-03-02 05:05:00|1664.7|1663.5|1664|1662.8|1665.3|1664.1|1664|1662.8|22
1646197800000|2022-03-02 05:10:00|1663.9|1662.7|1663|1661.8|1664.1|1662.9|1663|1661.8|28
1646198100000|2022-03-02 05:15:00|1662.5|1661.3|1661.1|1659.9|1662.9|1661.7|1661.1|1659.9|114
1646198400000|2022-03-02 05:20:00|1661.2|1660|1660.3|1659.1|1661.4|1660.2|1659.9|1658.7|51
1646198700000|2022-03-02 05:25:00|1660.1|1658.9|1662.1|1660.9|1662.1|1660.9|1659.9|1658.7|53
1646199000000|2022-03-02 05:30:00|1662.2|1661|1657.9|1656.7|1662.2|1661|1656.1|1654.9|204
1646199300000|2022-03-02 05:35:00|1657.7|1656.5|1658.7|1657.5|1658.9|1657.7|1657.3|1656.1|70
1646199600000|2022-03-02 05:40:00|1658.6|1657.4|1662.7|1661.5|1663.1|1661.9|1658.4|1657.2|37
1646199900000|2022-03-02 05:45:00|1662.6|1661.4|1665.4|1664.2|1666|1664.8|1662.6|1661.4|141
1646200200000|2022-03-02 05:50:00|1665.3|1664.1|1664.2|1663|1665.7|1664.5|1662.8|1661.6|61
1646200500000|2022-03-02 05:55:00|1664|1662.8|1664.6|1663.4|1665.8|1664.6|1664|1662.8|80
1646200800000|2022-03-02 06:00:00|1664.8|1663.6|1663.6|1662.4|1665.8|1664.6|1663.6|1662.4|90
1646201100000|2022-03-02 06:05:00|1663.1|1661.9|1661.9|1660.7|1664.2|1663|1661.5|1660.3|60
1646201400000|2022-03-02 06:10:00|1662.4|1661.2|1661|1659.8|1662.7|1661.5|1660.4|1659.2|120
1646201700000|2022-03-02 06:15:00|1660.9|1659.7|1662.8|1661.6|1663.3|1662.1|1660.1|1658.9|60
1646202000000|2022-03-02 06:20:00|1662.9|1661.7|1661.9|1660.7|1664.2|1663|1661|1659.8|64
1646202300000|2022-03-02 06:25:00|1662|1660.8|1663.6|1662.4|1664.1|1662.9|1662|1660.8|21
1646202600000|2022-03-02 06:30:00|1663.5|1662.3|1663.6|1662.4|1663.7|1662.5|1661.2|1660|28
1646202900000|2022-03-02 06:35:00|1663.7|1662.5|1666.3|1665.1|1666.3|1665.1|1663.5|1662.3|103
1646203200000|2022-03-02 06:40:00|1666.9|1665.7|1668.5|1667.3|1668.5|1667.3|1665.7|1664.5|96
1646203500000|2022-03-02 06:45:00|1668.6|1667.4|1671.1|1669.9|1671.9|1670.7|1668.4|1667.2|214
1646203800000|2022-03-02 06:50:00|1671.3|1670.1|1671|1669.8|1672.2|1671|1670.5|1669.3|142
1646204100000|2022-03-02 06:55:00|1671.1|1669.9|1670.1|1668.9|1672.7|1671.5|1669.8|1668.6|116
1646204400000|2022-03-02 07:00:00|1670|1668.8|1673.8|1672.6|1674.4|1673.2|1668.5|1667.3|206
1646204700000|2022-03-02 07:05:00|1674.1|1672.9|1672.7|1671.5|1674.5|1673.3|1670.9|1669.7|151
1646205000000|2022-03-02 07:10:00|1672.6|1671.4|1676.2|1675|1676.3|1675.1|1670.5|1669.3|121
1646205300000|2022-03-02 07:15:00|1676|1674.8|1678.6|1677.4|1678.7|1677.5|1675.9|1674.7|211
1646205600000|2022-03-02 07:20:00|1678.3|1677.1|1679.6|1678.4|1679.8|1678.6|1676.5|1675.3|131
1646205900000|2022-03-02 07:25:00|1680.1|1678.9|1681.6|1680.4|1683.1|1681.9|1680.1|1678.9|127
1646206200000|2022-03-02 07:30:00|1681.7|1680.5|1683|1681.8|1683.7|1682.5|1681.4|1680.2|83
1646206500000|2022-03-02 07:35:00|1683.4|1682.2|1687|1685.8|1687.9|1686.7|1683.3|1682.1|281
1646206800000|2022-03-02 07:40:00|1687.1|1685.9|1690.9|1689.7|1692.1|1690.9|1687|1685.8|222
1646207100000|2022-03-02 07:45:00|1691.1|1689.9|1688.9|1687.7|1691.7|1690.5|1688.6|1687.4|177
1646207400000|2022-03-02 07:50:00|1688|1686.8|1692.7|1691.5|1692.9|1691.7|1687.4|1686.2|309
1646207700000|2022-03-02 07:55:00|1692.8|1691.6|1691.2|1690|1693.8|1692.6|1689.2|1688|515
1646208000000|2022-03-02 08:00:00|1691.3|1690.1|1690.2|1689|1691.6|1690.4|1686.4|1685.2|222
1646208300000|2022-03-02 08:05:00|1689.8|1688.6|1687.8|1686.6|1689.8|1688.6|1686.6|1685.4|108
1646208600000|2022-03-02 08:10:00|1688|1686.8|1683.3|1682.1|1688|1686.8|1681.6|1680.4|223
1646208900000|2022-03-02 08:15:00|1683.4|1682.2|1682.6|1681.4|1686.9|1685.7|1681.8|1680.6|85
1646209200000|2022-03-02 08:20:00|1682.8|1681.6|1681.4|1680.2|1684.9|1683.7|1680.7|1679.5|115
1646209500000|2022-03-02 08:25:00|1681.6|1680.4|1684.2|1683|1684.3|1683.1|1680.2|1679|87
1646209800000|2022-03-02 08:30:00|1684.1|1682.9|1683.1|1681.9|1685.9|1684.7|1681.2|1680|91
1646210100000|2022-03-02 08:35:00|1683.2|1682|1685.6|1684.4|1688|1686.8|1682.3|1681.1|114
1646210400000|2022-03-02 08:40:00|1685.9|1684.7|1686.2|1685|1687.4|1686.2|1684.5|1683.3|62
1646210700000|2022-03-02 08:45:00|1686|1684.8|1687.7|1686.5|1687.7|1686.5|1685.7|1684.5|20
1646211000000|2022-03-02 08:50:00|1687.9|1686.7|1685.8|1684.6|1689.6|1688.4|1685|1683.8|69
1646211300000|2022-03-02 08:55:00|1685.9|1684.7|1691.3|1690.1|1691.6|1690.4|1685.9|1684.7|155
1646211600000|2022-03-02 09:00:00|1691.4|1690.2|1688.5|1687.3|1691.5|1690.3|1688.5|1687.3|85
1646211900000|2022-03-02 09:05:00|1688.4|1687.2|1689|1687.8|1690.6|1689.4|1687.2|1686|120
1646212200000|2022-03-02 09:10:00|1688.2|1687|1688.5|1687.3|1689.2|1688|1687|1685.8|35
1646212500000|2022-03-02 09:15:00|1688.6|1687.4|1685.7|1684.5|1688.7|1687.5|1685|1683.8|39
1646212800000|2022-03-02 09:20:00|1685.6|1684.4|1685|1683.8|1685.8|1684.6|1683.9|1682.7|53
1646213100000|2022-03-02 09:25:00|1683.9|1682.7|1683.7|1682.5|1683.9|1682.7|1681.7|1680.5|70
1646213400000|2022-03-02 09:30:00|1683.8|1682.6|1685|1683.8|1685.6|1684.4|1683.1|1681.9|73
1646213700000|2022-03-02 09:35:00|1684.6|1683.4|1681.5|1680.3|1684.7|1683.5|1681.1|1679.9|59
1646214000000|2022-03-02 09:40:00|1681.3|1680.1|1687.5|1686.3|1687.5|1686.3|1681.3|1680.1|144
1646214300000|2022-03-02 09:45:00|1687.4|1686.2|1689.6|1688.4|1690.8|1689.6|1686.3|1685.1|102
1646214600000|2022-03-02 09:50:00|1689.9|1688.7|1688.6|1687.4|1690.9|1689.7|1688.6|1687.4|76
1646214900000|2022-03-02 09:55:00|1689.1|1687.9|1690.3|1689.1|1690.8|1689.6|1688.1|1686.9|47
1646215200000|2022-03-02 10:00:00|1690.4|1689.2|1685.9|1684.7|1690.4|1689.2|1685.4|1684.2|54
1646215500000|2022-03-02 10:05:00|1686.1|1684.9|1685.1|1683.9|1687.1|1685.9|1684.8|1683.6|54
1646215800000|2022-03-02 10:10:00|1686.1|1684.9|1684.7|1683.5|1686.8|1685.6|1684.3|1683.1|37
1646216100000|2022-03-02 10:15:00|1684.8|1683.6|1683|1681.8|1686.1|1684.9|1682.2|1681|76
1646216400000|2022-03-02 10:20:00|1683.2|1682|1685.2|1684|1685.7|1684.5|1682.3|1681.1|118
1646216700000|2022-03-02 10:25:00|1685.3|1684.1|1683.4|1682.2|1685.6|1684.4|1682.9|1681.7|58
1646217000000|2022-03-02 10:30:00|1683.5|1682.3|1684.3|1683.1|1684.6|1683.4|1681.1|1679.9|41
1646217300000|2022-03-02 10:35:00|1684.1|1682.9|1682.7|1681.5|1684.6|1683.4|1682.3|1681.1|15
1646217600000|2022-03-02 10:40:00|1682.9|1681.7|1672.7|1671.5|1683|1681.8|1672.1|1670.9|264
1646217900000|2022-03-02 10:45:00|1673|1671.8|1672.9|1671.7|1674.2|1673|1666.5|1665.3|705
1646218200000|2022-03-02 10:50:00|1673.9|1672.7|1676.8|1675.6|1678.3|1677.1|1673.9|1672.7|142
1646218500000|2022-03-02 10:55:00|1676.9|1675.7|1673.9|1672.7|1677.5|1676.3|1669.2|1668|140
1646218800000|2022-03-02 11:00:00|1674|1672.8|1668.7|1667.5|1674.1|1672.9|1665.7|1664.5|408
1646219100000|2022-03-02 11:05:00|1668.6|1667.4|1666.7|1665.5|1672.8|1671.6|1666.5|1665.2|121
1646219400000|2022-03-02 11:10:00|1666.9|1665.7|1665.1|1663.9|1668.9|1667.7|1664.4|1663.2|290
1646219700000|2022-03-02 11:15:00|1665|1663.8|1661.2|1660|1665.2|1664|1655|1653.8|333
1646220000000|2022-03-02 11:20:00|1661.6|1660.4|1669.6|1668.4|1669.9|1668.7|1661.3|1660.1|138
1646220300000|2022-03-02 11:25:00|1669.7|1668.5|1673|1671.8|1677.4|1676.2|1669.7|1668.5|196
1646220600000|2022-03-02 11:30:00|1672.5|1671.3|1672.9|1671.7|1674.1|1672.9|1669.3|1668.1|102
1646220900000|2022-03-02 11:35:00|1673.3|1672.1|1672.9|1671.7|1675|1673.8|1672.7|1671.5|85
1646221200000|2022-03-02 11:40:00|1672.6|1671.4|1674.1|1672.9|1674.2|1673|1671.4|1670.2|53
1646221500000|2022-03-02 11:45:00|1674|1672.8|1677.4|1676.2|1677.6|1676.4|1673.7|1672.5|67
1646221800000|2022-03-02 11:50:00|1677.2|1676|1675.3|1674.1|1677.4|1676.2|1674.9|1673.7|36
1646222100000|2022-03-02 11:55:00|1675.2|1674|1674.1|1672.9|1675.7|1674.5|1673.8|1672.6|56
1646222400000|2022-03-02 12:00:00|1674.2|1673|1670.8|1669.6|1674.2|1673|1669.2|1668|89
1646222700000|2022-03-02 12:05:00|1670.6|1669.4|1670.1|1668.9|1672.1|1670.8|1669.6|1668.4|46
1646223000000|2022-03-02 12:10:00|1670.2|1669|1671.2|1670|1672.3|1671.1|1669|1667.8|34
1646223300000|2022-03-02 12:15:00|1671.4|1670.2|1669.5|1668.3|1671.4|1670.2|1668.4|1667.2|199
1646223600000|2022-03-02 12:20:00|1670|1668.8|1671.8|1670.6|1672.2|1671|1669.9|1668.7|75
1646223900000|2022-03-02 12:25:00|1672.1|1670.9|1671.7|1670.5|1674.9|1673.7|1671.5|1670.3|81
1646224200000|2022-03-02 12:30:00|1671.9|1670.7|1672.9|1671.7|1673.5|1672.3|1671.2|1670|32
1646224500000|2022-03-02 12:35:00|1672.7|1671.5|1677|1675.8|1677.1|1675.9|1672|1670.8|76
1646224800000|2022-03-02 12:40:00|1676.7|1675.5|1676.2|1675|1678.2|1677|1675.8|1674.6|80
1646225100000|2022-03-02 12:45:00|1676.9|1675.7|1681.3|1680.1|1682.5|1681.3|1676|1674.8|119
1646225400000|2022-03-02 12:50:00|1681.6|1680.4|1679.6|1678.4|1682.2|1681|1679.5|1678.3|94
1646225700000|2022-03-02 12:55:00|1679.5|1678.3|1679.3|1678.1|1680.5|1679.3|1679|1677.8|50
1646226000000|2022-03-02 13:00:00|1679.1|1677.9|1674.4|1673.2|1679.1|1677.9|1674.4|1673.2|154
1646226300000|2022-03-02 13:05:00|1674.5|1673.3|1679|1677.8|1679.9|1678.7|1673.7|1672.5|345
1646226600000|2022-03-02 13:10:00|1678.8|1677.6|1681.4|1680.2|1681.8|1680.6|1677.8|1676.6|212
1646226900000|2022-03-02 13:15:00|1681.2|1680|1684.8|1683.6|1685.1|1683.9|1680.9|1679.7|292
1646227200000|2022-03-02 13:20:00|1685.7|1684.5|1682.3|1681.1|1686.6|1685.4|1680.3|1679.1|203
1646227500000|2022-03-02 13:25:00|1682.2|1681|1678.7|1677.5|1685|1683.8|1678|1676.8|222
1646227800000|2022-03-02 13:30:00|1679|1677.8|1679|1677.8|1681.4|1680.2|1677.6|1676.4|123
1646228100000|2022-03-02 13:35:00|1678.9|1677.7|1680.4|1679.2|1680.8|1679.6|1676.9|1675.7|135
1646228400000|2022-03-02 13:40:00|1679|1677.8|1682.2|1681|1682.9|1681.7|1679|1677.8|142
1646231400000|2022-03-02 14:30:00|1677.7|1676.5|1674.9|1673.7|1678.8|1677.6|1668.9|1667.7|2441
1646231700000|2022-03-02 14:35:00|1674.6|1673.4|1675.9|1674.7|1678.9|1677.7|1671|1669.8|1325
1646232000000|2022-03-02 14:40:00|1675.8|1674.6|1671.7|1670.5|1676.1|1674.9|1671.1|1669.9|1308
1646232300000|2022-03-02 14:45:00|1671.6|1670.4|1672.5|1671.3|1675|1673.8|1669.3|1668.1|860
1646232600000|2022-03-02 14:50:00|1672.4|1671.2|1676.7|1675.5|1677.6|1676.4|1672.1|1670.9|657
1646232900000|2022-03-02 14:55:00|1677.1|1675.9|1682.1|1680.9|1682.3|1681.1|1675.6|1674.4|822
1646233200000|2022-03-02 15:00:00|1682.2|1681|1678.6|1677.4|1682.9|1681.7|1678.3|1677.1|823
1646233500000|2022-03-02 15:05:00|1678.8|1677.6|1676.5|1675.3|1679.9|1678.7|1674.6|1673.4|917
1646233800000|2022-03-02 15:10:00|1676.6|1675.4|1676.8|1675.6|1677.6|1676.4|1673.9|1672.7|761
1646234100000|2022-03-02 15:15:00|1676.5|1675.3|1673.8|1672.6|1678.8|1677.6|1672.9|1671.7|526
1646234400000|2022-03-02 15:20:00|1673.7|1672.5|1672.2|1671|1673.7|1672.5|1670.4|1669.2|448
1646234700000|2022-03-02 15:25:00|1672.3|1671.1|1669.2|1668|1672.5|1671.3|1667|1665.8|870
1646235000000|2022-03-02 15:30:00|1669.4|1668.2|1667.8|1666.6|1669.5|1668.3|1666.1|1664.9|785
1646235300000|2022-03-02 15:35:00|1667.6|1666.4|1666.1|1664.9|1668.6|1667.4|1665.4|1664.2|697
1646235600000|2022-03-02 15:40:00|1666.3|1665.1|1665.7|1664.5|1666.9|1665.7|1664.1|1662.9|745
1646235900000|2022-03-02 15:45:00|1665.8|1664.6|1666.2|1665|1668.2|1667|1665.8|1664.6|628
1646236200000|2022-03-02 15:50:00|1665.9|1664.7|1668.6|1667.4|1669.6|1668.4|1665.3|1664.1|805
1646236500000|2022-03-02 15:55:00|1668.5|1667.3|1664.2|1663|1668.5|1667.3|1661.1|1659.9|1072
1646236800000|2022-03-02 16:00:00|1664.1|1662.9|1670.5|1669.3|1670.5|1669.3|1662.3|1661.1|682
1646237100000|2022-03-02 16:05:00|1670.2|1669|1670.9|1669.7|1672.6|1671.4|1669.4|1668.2|745
1646237400000|2022-03-02 16:10:00|1671.4|1670.2|1672.4|1671.2|1672.4|1671.2|1668.9|1667.7|570
1646237700000|2022-03-02 16:15:00|1672.5|1671.3|1669.5|1668.3|1674|1672.8|1669.1|1667.9|459
1646238000000|2022-03-02 16:20:00|1669.7|1668.5|1668.3|1667.1|1670.3|1669.1|1667.6|1666.4|427
1646238300000|2022-03-02 16:25:00|1668.4|1667.2|1671.8|1670.6|1672|1670.8|1668.1|1666.9|455
1646238600000|2022-03-02 16:30:00|1672|1670.8|1672.9|1671.7|1673.1|1671.9|1669.9|1668.7|557
1646238900000|2022-03-02 16:35:00|1672.6|1671.4|1670.6|1669.4|1672.9|1671.7|1668.4|1667.2|590
1646239200000|2022-03-02 16:40:00|1670.4|1669.2|1667.6|1666.4|1671.6|1670.4|1666.5|1665.3|836
1646239500000|2022-03-02 16:45:00|1667.4|1666.2|1661.7|1660.5|1667.5|1666.3|1661.7|1660.5|1019
1646239800000|2022-03-02 16:50:00|1661.9|1660.7|1662.4|1661.2|1663.4|1662.2|1660.9|1659.7|822
1646240100000|2022-03-02 16:55:00|1662.5|1661.3|1661.3|1660.1|1664.3|1663.1|1659.2|1658|764
1646240400000|2022-03-02 17:00:00|1661.2|1660|1657.6|1656.4|1661.2|1660|1657.3|1656.1|1046
1646240700000|2022-03-02 17:05:00|1657.5|1656.3|1657.2|1656|1659.3|1658.1|1656.5|1655.3|847
1646241000000|2022-03-02 17:10:00|1656.9|1655.7|1649.4|1648.2|1657.3|1656.1|1648.6|1647.4|1525
1646241300000|2022-03-02 17:15:00|1649.5|1648.3|1652.7|1651.5|1654.9|1653.7|1648.9|1647.7|793
1646241600000|2022-03-02 17:20:00|1652.8|1651.6|1654.6|1653.4|1655.1|1653.9|1651.4|1650.2|519
1646241900000|2022-03-02 17:25:00|1654.5|1653.3|1657.4|1656.2|1657.6|1656.4|1653.8|1652.6|592
1646242200000|2022-03-02 17:30:00|1657.2|1656|1657.7|1656.5|1661.1|1659.9|1656.5|1655.3|1255
1646242500000|2022-03-02 17:35:00|1657.8|1656.6|1658.3|1657.1|1661.4|1660.2|1657.2|1656|571
1646242800000|2022-03-02 17:40:00|1658.4|1657.2|1657.1|1655.9|1659.2|1658|1656.3|1655.1|542
1646243100000|2022-03-02 17:45:00|1657|1655.8|1657.7|1656.5|1658|1656.8|1656.2|1655|369
1646243400000|2022-03-02 17:50:00|1657.6|1656.4|1657.3|1656.1|1658.3|1657.1|1655.9|1654.7|579
1646243700000|2022-03-02 17:55:00|1657.5|1656.3|1660.4|1659.2|1660.9|1659.7|1657.1|1655.9|511
1646244000000|2022-03-02 18:00:00|1660.2|1659|1657.4|1656.2|1660.4|1659.2|1657.3|1656.1|594
1646244300000|2022-03-02 18:05:00|1657.5|1656.3|1656.2|1655|1658.8|1657.6|1655.6|1654.4|562
1646244600000|2022-03-02 18:10:00|1656.6|1655.4|1654.7|1653.5|1656.6|1655.4|1651.5|1650.3|839
1646244900000|2022-03-02 18:15:00|1654.8|1653.6|1656.4|1655.2|1657.7|1656.5|1653.9|1652.7|406
1646245200000|2022-03-02 18:20:00|1656.5|1655.3|1655.5|1654.3|1657.7|1656.5|1654|1652.8|333
1646245500000|2022-03-02 18:25:00|1655.6|1654.4|1656.2|1655|1657|1655.8|1655.1|1653.9|342
1646245800000|2022-03-02 18:30:00|1656.1|1654.9|1657.4|1656.2|1657.5|1656.3|1655.6|1654.4|301
1646246100000|2022-03-02 18:35:00|1657.5|1656.3|1655|1653.8|1657.5|1656.3|1654.4|1653.2|387
1646246400000|2022-03-02 18:40:00|1654.7|1653.5|1654.8|1653.6|1656.5|1655.3|1654.2|1653|253
1646246700000|2022-03-02 18:45:00|1654.7|1653.5|1653.7|1652.5|1655.2|1654|1653|1651.8|360
1646247000000|2022-03-02 18:50:00|1653.6|1652.4|1653.4|1652.2|1654.8|1653.6|1652.6|1651.4|458
1646247300000|2022-03-02 18:55:00|1653.3|1652.1|1656.2|1655|1656.6|1655.4|1652.3|1651.1|569
1646247600000|2022-03-02 19:00:00|1656.3|1655.1|1656.7|1655.5|1657.6|1656.4|1655.6|1654.4|585
1646247900000|2022-03-02 19:05:00|1656.5|1655.3|1656|1654.8|1656.7|1655.5|1654|1652.8|799
1646248200000|2022-03-02 19:10:00|1656.5|1655.3|1660.3|1659.1|1662.7|1661.5|1656|1654.8|3127
1646248500000|2022-03-02 19:15:00|1660.6|1659.4|1663.7|1662.5|1663.9|1662.7|1660.2|1659|1100
1646269200000|2022-03-03 01:00:00|1666.2|1665|1675.6|1674.4|1677.2|1676|1665.6|1664.4|901
1646269500000|2022-03-03 01:05:00|1675.7|1674.5|1672.8|1671.6|1676.6|1675.4|1672.1|1670.9|469
1646269800000|2022-03-03 01:10:00|1672.7|1671.5|1673.5|1672.3|1675.6|1674.4|1671.6|1670.4|306
1646270100000|2022-03-03 01:15:00|1673.7|1672.5|1670.9|1669.7|1674.5|1673.3|1670.9|1669.7|318
1646270400000|2022-03-03 01:20:00|1671|1669.8|1671.8|1670.6|1672.8|1671.6|1670|1668.8|247
1646270700000|2022-03-03 01:25:00|1671.7|1670.5|1673.5|1672.3|1674.1|1672.9|1670.4|1669.2|185
1646271000000|2022-03-03 01:30:00|1673.7|1672.5|1674|1672.8|1675|1673.8|1673.4|1672.2|80
1646271300000|2022-03-03 01:35:00|1673.8|1672.6|1676.4|1675.2|1676.7|1675.5|1673.4|1672.2|94
1646271600000|2022-03-03 01:40:00|1676.6|1675.4|1678.2|1677|1679.6|1678.4|1676.6|1675.4|179
1646271900000|2022-03-03 01:45:00|1678.3|1677.1|1677.7|1676.5|1680.2|1679|1677.6|1676.4|166
1646272200000|2022-03-03 01:50:00|1677.6|1676.4|1682.8|1681.6|1683.3|1682.1|1677.2|1676|269
1646272500000|2022-03-03 01:55:00|1682.5|1681.3|1685.4|1684.2|1685.9|1684.7|1681.9|1680.7|430
1646272800000|2022-03-03 02:00:00|1685.2|1684|1682.6|1681.4|1685.4|1684.2|1682|1680.8|196
1646273100000|2022-03-03 02:05:00|1682.5|1681.3|1684.5|1683.3|1684.5|1683.3|1682.2|1681|220
1646273400000|2022-03-03 02:10:00|1684.6|1683.4|1683.9|1682.7|1684.9|1683.7|1683.2|1682|60
1646273700000|2022-03-03 02:15:00|1684|1682.8|1682.2|1681|1684.4|1683.2|1681.5|1680.3|90
1646274000000|2022-03-03 02:20:00|1682.1|1680.9|1682.9|1681.7|1683.3|1682.1|1682|1680.8|40
1646274300000|2022-03-03 02:25:00|1682.8|1681.6|1683.4|1682.2|1684|1682.8|1682.3|1681.1|59
1646274600000|2022-03-03 02:30:00|1683.7|1682.5|1684.9|1683.7|1685.2|1684|1683.4|1682.2|78
1646274900000|2022-03-03 02:35:00|1685.1|1683.9|1684.9|1683.7|1685.5|1684.3|1684.2|1683|104
1646275200000|2022-03-03 02:40:00|1685|1683.8|1685.5|1684.3|1685.5|1684.3|1684.7|1683.5|64
1646275500000|2022-03-03 02:45:00|1685.7|1684.5|1685.1|1683.9|1686.2|1685|1684.7|1683.5|61
1646275800000|2022-03-03 02:50:00|1685.3|1684.1|1685.9|1684.7|1687.2|1686|1685.3|1684.1|110
1646276100000|2022-03-03 02:55:00|1686.1|1684.9|1686.6|1685.4|1686.9|1685.7|1685.1|1683.9|128
1646276400000|2022-03-03 03:00:00|1686.4|1685.2|1684.8|1683.6|1686.4|1685.2|1684.2|1683|96
1646276700000|2022-03-03 03:05:00|1684.9|1683.7|1684.6|1683.4|1685.8|1684.6|1684.5|1683.3|34
1646277000000|2022-03-03 03:10:00|1684.7|1683.5|1684.5|1683.3|1684.9|1683.7|1683.7|1682.5|28
1646277300000|2022-03-03 03:15:00|1684.7|1683.5|1684|1682.8|1684.9|1683.7|1683.8|1682.6|46
1646277600000|2022-03-03 03:20:00|1683.9|1682.7|1684.2|1683|1684.4|1683.2|1683.7|1682.5|64
1646277900000|2022-03-03 03:25:00|1684.3|1683.1|1685|1683.8|1686.1|1684.9|1684.3|1683.1|59
1646278200000|2022-03-03 03:30:00|1684.9|1683.7|1684.5|1683.3|1685|1683.8|1684.3|1683.1|33
1646278500000|2022-03-03 03:35:00|1684.6|1683.4|1683.7|1682.5|1684.9|1683.7|1683.6|1682.4|55
1646278800000|2022-03-03 03:40:00|1683.8|1682.6|1682.8|1681.6|1683.8|1682.6|1682.2|1681|60
1646279100000|2022-03-03 03:45:00|1683|1681.8|1684|1682.8|1684|1682.8|1682.9|1681.7|38
1646279400000|2022-03-03 03:50:00|1683.9|1682.7|1682.8|1681.6|1683.9|1682.7|1682.1|1680.9|40
1646279700000|2022-03-03 03:55:00|1683.1|1681.9|1682.6|1681.4|1683.2|1682|1682.6|1681.4|13
1646280000000|2022-03-03 04:00:00|1682.9|1681.7|1684.9|1683.7|1684.9|1683.7|1682.8|1681.6|70
1646280300000|2022-03-03 04:05:00|1684.7|1683.5|1684.8|1683.6|1685.6|1684.4|1684.5|1683.3|77
1646280600000|2022-03-03 04:10:00|1684.9|1683.7|1684|1682.8|1684.9|1683.7|1684|1682.8|28
1646280900000|2022-03-03 04:15:00|1684.3|1683.1|1683.8|1682.6|1684.5|1683.3|1683.6|1682.4|23
1646281200000|2022-03-03 04:20:00|1683.7|1682.5|1683.6|1682.4|1684|1682.8|1683.1|1681.9|36
1646281500000|2022-03-03 04:25:00|1683.7|1682.5|1684.5|1683.3|1684.6|1683.4|1683.5|1682.3|27
1646281800000|2022-03-03 04:30:00|1684.4|1683.2|1684.5|1683.3|1684.7|1683.5|1683.5|1682.3|48
1646282100000|2022-03-03 04:35:00|1684.7|1683.5|1685.1|1683.9|1685.7|1684.5|1684.7|1683.5|53
1646282400000|2022-03-03 04:40:00|1685|1683.8|1685.4|1684.2|1686.5|1685.3|1685|1683.8|64
1646282700000|2022-03-03 04:45:00|1685.3|1684.1|1684.9|1683.7|1685.6|1684.4|1684.7|1683.5|27
1646283000000|2022-03-03 04:50:00|1685|1683.8|1686|1684.8|1686.2|1685|1684.9|1683.7|62
1646283300000|2022-03-03 04:55:00|1685.9|1684.7|1686.7|1685.5|1686.7|1685.5|1685.8|1684.6|31
1646283600000|2022-03-03 05:00:00|1686.6|1685.4|1687|1685.8|1687|1685.8|1686.6|1685.4|107
1646283900000|2022-03-03 05:05:00|1686.8|1685.6|1687|1685.8|1687|1685.8|1686.7|1685.5|282
1646284200000|2022-03-03 05:10:00|1687.1|1685.9|1687.1|1685.9|1687.2|1686|1687|1685.8|183
1646284500000|2022-03-03 05:15:00|1687|1685.8|1686.5|1685.3|1687.2|1686|1686.5|1685.3|72
1646284800000|2022-03-03 05:20:00|1686.4|1685.2|1685.1|1683.9|1686.7|1685.5|1685.1|1683.9|78
1646285100000|2022-03-03 05:25:00|1685.2|1684|1687|1685.8|1687.1|1685.9|1685.2|1684|156
1646285400000|2022-03-03 05:30:00|1687.2|1686|1688.9|1687.7|1688.9|1687.7|1687.2|1686|163
1646285700000|2022-03-03 05:35:00|1689|1687.8|1687.2|1686|1689|1687.8|1687.1|1685.9|72
1646286000000|2022-03-03 05:40:00|1687.4|1686.2|1689.3|1688.1|1689.3|1688.1|1686.5|1685.3|154
1646286300000|2022-03-03 05:45:00|1689|1687.8|1688.4|1687.2|1691.2|1690|1688.2|1687|182
1646286600000|2022-03-03 05:50:00|1688.7|1687.5|1687.8|1686.6|1690.2|1689|1687.6|1686.4|79
1646286900000|2022-03-03 05:55:00|1687.9|1686.7|1689|1687.8|1689.2|1688|1687.9|1686.7|48
1646287200000|2022-03-03 06:00:00|1688.6|1687.4|1689.6|1688.4|1690.3|1689.1|1688.1|1686.9|79
1646287500000|2022-03-03 06:05:00|1689.5|1688.3|1688.3|1687.1|1689.5|1688.3|1687.6|1686.4|61
1646287800000|2022-03-03 06:10:00|1688.1|1686.9|1689.6|1688.4|1689.7|1688.5|1688.1|1686.9|24
1646288100000|2022-03-03 06:15:00|1689.3|1688.1|1688.7|1687.5|1689.3|1688.1|1688.1|1686.9|14
1646288400000|2022-03-03 06:20:00|1688.9|1687.7|1689.6|1688.4|1689.7|1688.5|1687.5|1686.3|136
1646288700000|2022-03-03 06:25:00|1689.8|1688.6|1690.7|1689.5|1691.2|1690|1689.5|1688.3|104
1646289000000|2022-03-03 06:30:00|1690.6|1689.4|1690.8|1689.6|1691.2|1690|1690|1688.8|80
1646289300000|2022-03-03 06:35:00|1691|1689.8|1689.5|1688.3|1691.2|1690|1688.9|1687.7|51
1646289600000|2022-03-03 06:40:00|1689.8|1688.6|1692.5|1691.3|1692.9|1691.7|1689.8|1688.6|164
1646289900000|2022-03-03 06:45:00|1692.4|1691.2|1690|1688.8|1692.7|1691.5|1689.1|1687.9|163
1646290200000|2022-03-03 06:50:00|1690.2|1689|1690.3|1689.1|1691.2|1690|1689.8|1688.6|109
1646290500000|2022-03-03 06:55:00|1689.8|1688.6|1690.4|1689.2|1691.3|1690.1|1689.7|1688.5|83
1646290800000|2022-03-03 07:00:00|1691|1689.8|1691.7|1690.5|1691.7|1690.5|1689.7|1688.5|72
1646291100000|2022-03-03 07:05:00|1691.6|1690.4|1692.9|1691.7|1693|1691.8|1691.6|1690.4|93
1646291400000|2022-03-03 07:10:00|1692.8|1691.6|1693.6|1692.4|1694.5|1693.3|1692.7|1691.5|151
1646291700000|2022-03-03 07:15:00|1693.5|1692.3|1691.3|1690.1|1693.5|1692.3|1690.6|1689.4|70
1646292000000|2022-03-03 07:20:00|1691.2|1690|1692.6|1691.4|1692.7|1691.5|1690.9|1689.7|65
1646292300000|2022-03-03 07:25:00|1692.4|1691.2|1692.4|1691.2|1692.6|1691.4|1691.9|1690.7|18
1646292600000|2022-03-03 07:30:00|1693.1|1691.9|1693.5|1692.3|1693.5|1692.3|1692.6|1691.4|37
1646292900000|2022-03-03 07:35:00|1693.7|1692.5|1694.6|1693.4|1694.9|1693.7|1693.5|1692.3|133
1646293200000|2022-03-03 07:40:00|1694.4|1693.2|1693.9|1692.7|1694.8|1693.6|1693.6|1692.4|108
1646293500000|2022-03-03 07:45:00|1693.7|1692.5|1693.9|1692.7|1694.1|1692.9|1692.6|1691.4|96
1646293800000|2022-03-03 07:50:00|1693.6|1692.4|1694.3|1693.1|1695.8|1694.6|1693.6|1692.4|136
1646294100000|2022-03-03 07:55:00|1694.2|1693|1694.4|1693.2|1695.1|1693.9|1693.5|1692.3|78
1646294400000|2022-03-03 08:00:00|1694.6|1693.4|1694.3|1693.1|1694.6|1693.4|1691.6|1690.4|59
1646294700000|2022-03-03 08:05:00|1694.4|1693.2|1691.4|1690.2|1694.4|1693.2|1690.9|1689.7|175
1646295000000|2022-03-03 08:10:00|1691.8|1690.6|1690.5|1689.3|1692.2|1691|1690.4|1689.2|71
1646295300000|2022-03-03 08:15:00|1690.4|1689.2|1692.5|1691.3|1692.8|1691.6|1690.1|1688.9|77
1646295600000|2022-03-03 08:20:00|1692.6|1691.4|1692.6|1691.4|1692.9|1691.7|1691.7|1690.5|38
1646295900000|2022-03-03 08:25:00|1693.3|1692.1|1690|1688.8|1693.5|1692.3|1690|1688.8|102
1646296200000|2022-03-03 08:30:00|1689.9|1688.7|1687.5|1686.3|1689.9|1688.7|1687.3|1686.1|131
1646296500000|2022-03-03 08:35:00|1687.4|1686.2|1683|1681.8|1687.8|1686.6|1682.3|1681.1|215
1646296800000|2022-03-03 08:40:00|1682.9|1681.7|1682.8|1681.6|1683.5|1682.3|1682.1|1680.9|136
1646297100000|2022-03-03 08:45:00|1682.9|1681.7|1683.9|1682.7|1685.3|1684.1|1682.8|1681.6|235
1646297400000|2022-03-03 08:50:00|1683.8|1682.6|1683.6|1682.4|1686.3|1685.1|1683.4|1682.2|84
1646297700000|2022-03-03 08:55:00|1683.8|1682.6|1684.9|1683.7|1685.4|1684.2|1683.6|1682.4|34
1646298000000|2022-03-03 09:00:00|1684.8|1683.6|1681|1679.8|1684.8|1683.6|1679.8|1678.6|82
1646298300000|2022-03-03 09:05:00|1681.3|1680.1|1683.2|1682|1683.6|1682.4|1680.9|1679.7|59
1646298600000|2022-03-03 09:10:00|1683.4|1682.2|1682|1680.8|1683.5|1682.3|1681.6|1680.4|20
1646298900000|2022-03-03 09:15:00|1681.9|1680.7|1680.1|1678.9|1682.7|1681.5|1680.1|1678.9|56
1646299200000|2022-03-03 09:20:00|1680|1678.8|1681|1679.8|1681|1679.8|1678.2|1677|136
1646299500000|2022-03-03 09:25:00|1680.8|1679.6|1680|1678.8|1681.8|1680.6|1680|1678.8|45
1646299800000|2022-03-03 09:30:00|1680.2|1679|1680.3|1679.1|1681.3|1680.1|1679.7|1678.5|37
1646300100000|2022-03-03 09:35:00|1680.4|1679.2|1683.4|1682.2|1683.4|1682.2|1680.4|1679.2|69
1646300400000|2022-03-03 09:40:00|1683.5|1682.3|1683.1|1681.9|1683.5|1682.3|1681.9|1680.7|43
1646300700000|2022-03-03 09:45:00|1683|1681.8|1683.4|1682.2|1683.4|1682.2|1680.9|1679.7|66
1646301000000|2022-03-03 09:50:00|1683.7|1682.5|1682.7|1681.5|1683.7|1682.5|1681.6|1680.4|63
1646301300000|2022-03-03 09:55:00|1682.8|1681.6|1681.5|1680.3|1683.2|1682|1680.6|1679.4|105
1646301600000|2022-03-03 10:00:00|1681.7|1680.5|1680.4|1679.2|1682.2|1681|1680.4|1679.2|63
1646301900000|2022-03-03 10:05:00|1680|1678.8|1675.5|1674.3|1681.1|1679.9|1674.8|1673.6|193
1646302200000|2022-03-03 10:10:00|1675.6|1674.4|1675.2|1674|1676.4|1675.2|1674.1|1672.9|150
1646302500000|2022-03-03 10:15:00|1675.4|1674.2|1674.3|1673.1|1675.7|1674.5|1673.4|1672.2|129
1646302800000|2022-03-03 10:20:00|1674.5|1673.3|1673.4|1672.2|1675.8|1674.6|1672.8|1671.6|117
1646303100000|2022-03-03 10:25:00|1673.3|1672.1|1674.7|1673.5|1675.7|1674.5|1673|1671.8|96
1646303400000|2022-03-03 10:30:00|1674.9|1673.7|1672.3|1671.1|1675.2|1674|1670.3|1669.1|281
1646303700000|2022-03-03 10:35:00|1672.4|1671.2|1671.6|1670.4|1673.7|1672.5|1671.3|1670.1|123
1646304000000|2022-03-03 10:40:00|1671.5|1670.3|1668.9|1667.7|1671.5|1670.3|1668.4|1667.2|233
1646304300000|2022-03-03 10:45:00|1668.6|1667.4|1668.4|1667.2|1670.7|1669.5|1667.9|1666.7|170
1646304600000|2022-03-03 10:50:00|1668.3|1667.1|1668.6|1667.4|1670.3|1669.1|1667.8|1666.6|148
1646304900000|2022-03-03 10:55:00|1668.4|1667.2|1667.1|1665.9|1668.9|1667.7|1666.9|1665.7|175
1646305200000|2022-03-03 11:00:00|1667.2|1666|1669|1667.8|1669.6|1668.4|1667.2|1666|145
1646305500000|2022-03-03 11:05:00|1668.6|1667.4|1668.4|1667.2|1668.6|1667.4|1666.8|1665.6|104
1646305800000|2022-03-03 11:10:00|1668.3|1667.1|1670.4|1669.2|1672|1670.8|1668.2|1667|228
1646306100000|2022-03-03 11:15:00|1670.5|1669.3|1671.5|1670.3|1671.6|1670.4|1669.9|1668.7|111
1646306400000|2022-03-03 11:20:00|1672.2|1671|1671.4|1670.2|1673.2|1672|1671.4|1670.2|107
1646306700000|2022-03-03 11:25:00|1671.5|1670.3|1670|1668.8|1671.9|1670.7|1669.5|1668.3|130
1646307000000|2022-03-03 11:30:00|1669.9|1668.7|1673.2|1672|1673.8|1672.6|1669.9|1668.7|145
1646307300000|2022-03-03 11:35:00|1673|1671.8|1674|1672.8|1674.3|1673.1|1672.8|1671.6|38
1646307600000|2022-03-03 11:40:00|1674.1|1672.9|1672.6|1671.4|1674.8|1673.6|1672.3|1671.1|72
1646307900000|2022-03-03 11:45:00|1672.3|1671.1|1670.7|1669.5|1672.5|1671.3|1670.4|1669.2|107
1646308200000|2022-03-03 11:50:00|1670.6|1669.4|1669.9|1668.7|1671|1669.8|1669.8|1668.6|65
1646308500000|2022-03-03 11:55:00|1669.8|1668.6|1670.6|1669.4|1670.9|1669.7|1668.5|1667.3|125
1646308800000|2022-03-03 12:00:00|1670.5|1669.3|1668.6|1667.4|1670.5|1669.3|1667.8|1666.6|147
1646309100000|2022-03-03 12:05:00|1668.4|1667.2|1665.5|1664.3|1668.9|1667.7|1665.5|1664.3|324
1646309400000|2022-03-03 12:10:00|1665.3|1664.1|1668.8|1667.6|1668.8|1667.6|1664.9|1663.7|112
1646309700000|2022-03-03 12:15:00|1669|1667.8|1670.4|1669.2|1670.6|1669.4|1668.1|1666.9|59
1646310000000|2022-03-03 12:20:00|1670.5|1669.3|1670.4|1669.2|1671.3|1670.1|1669.7|1668.5|67
1646310300000|2022-03-03 12:25:00|1670.3|1669.1|1671.9|1670.7|1672|1670.8|1669.4|1668.2|65
1646310600000|2022-03-03 12:30:00|1671.8|1670.6|1674|1672.8|1674.5|1673.3|1670.8|1669.6|111
1646310900000|2022-03-03 12:35:00|1674.2|1673|1674.3|1673.1|1674.5|1673.3|1671.9|1670.7|71
1646311200000|2022-03-03 12:40:00|1674.4|1673.2|1670.7|1669.5|1674.8|1673.6|1670.2|1669|129
1646311500000|2022-03-03 12:45:00|1670.9|1669.7|1669.2|1668|1671.9|1670.7|1669|1667.8|64
1646311800000|2022-03-03 12:50:00|1669.5|1668.3|1668.8|1667.6|1671|1669.8|1668.2|1667|93
1646312100000|2022-03-03 12:55:00|1668.7|1667.5|1669.4|1668.2|1669.8|1668.6|1667.3|1666.1|148
1646312400000|2022-03-03 13:00:00|1669.5|1668.3|1674.7|1673.5|1675.1|1673.9|1669.5|1668.3|212
1646312700000|2022-03-03 13:05:00|1674.8|1673.6|1674.8|1673.6|1676.1|1674.9|1673.1|1671.9|183
1646313000000|2022-03-03 13:10:00|1675.8|1674.6|1672.9|1671.7|1676.8|1675.6|1672.3|1671.1|310
1646313300000|2022-03-03 13:15:00|1672.8|1671.6|1677.1|1675.9|1677.8|1676.6|1672.4|1671.2|241
1646313600000|2022-03-03 13:20:00|1677|1675.8|1679|1677.8|1681.1|1679.9|1675.1|1673.9|305
1646313900000|2022-03-03 13:25:00|1679.1|1677.9|1676.6|1675.4|1680.5|1679.3|1676.1|1674.9|332
1646314200000|2022-03-03 13:30:00|1676.4|1675.2|1679|1677.8|1679.1|1677.9|1675.5|1674.3|264
1646314500000|2022-03-03 13:35:00|1678.9|1677.7|1677.5|1676.3|1679.2|1678|1676.2|1675|230
1646314800000|2022-03-03 13:40:00|1677.6|1676.4|1678.7|1677.5|1680.2|1679|1677.3|1676.1|174
1646317800000|2022-03-03 14:30:00|1673.2|1672|1674.6|1673.4|1684.7|1683.5|1673.1|1671.9|2643
1646318100000|2022-03-03 14:35:00|1674.8|1673.6|1664.6|1663.4|1675.6|1674.4|1662.9|1661.7|1273
1646318400000|2022-03-03 14:40:00|1664.5|1663.3|1666.3|1665.1|1670.6|1669.4|1664.5|1663.3|849
1646318700000|2022-03-03 14:45:00|1666.2|1665|1670.7|1669.5|1674.4|1673.2|1665|1663.8|786
1646319000000|2022-03-03 14:50:00|1670.5|1669.3|1671.2|1670|1674.7|1673.5|1669.4|1668.2|534
1646319300000|2022-03-03 14:55:00|1671.7|1670.5|1671.3|1670.1|1673.6|1672.4|1669.4|1668.2|611
1646319600000|2022-03-03 15:00:00|1671.4|1670.2|1669.7|1668.5|1672.1|1670.9|1668|1666.8|546
1646319900000|2022-03-03 15:05:00|1669.4|1668.2|1671.3|1670.1|1672.3|1671.1|1668.4|1667.2|621
1646320200000|2022-03-03 15:10:00|1671.6|1670.4|1669.3|1668.1|1671.6|1670.4|1667.1|1665.9|413
1646320500000|2022-03-03 15:15:00|1669.4|1668.2|1671.1|1669.9|1671.3|1670.1|1668.6|1667.4|451
1646320800000|2022-03-03 15:20:00|1671.3|1670.1|1674.2|1673|1675.2|1674|1670.1|1668.9|677
1646321100000|2022-03-03 15:25:00|1674.3|1673.1|1667.2|1666|1674.7|1673.5|1667.2|1666|550
1646321400000|2022-03-03 15:30:00|1667.3|1666.1|1672.8|1671.6|1672.9|1671.7|1667.2|1666|468
1646321700000|2022-03-03 15:35:00|1673.3|1672.1|1675.2|1674|1677.3|1676.1|1673.3|1672.1|720
1646322000000|2022-03-03 15:40:00|1675|1673.8|1673.8|1672.6|1677.1|1675.9|1673.7|1672.5|532
1646322300000|2022-03-03 15:45:00|1674.1|1672.9|1679.1|1677.9|1679.6|1678.4|1674.1|1672.9|630
1646322600000|2022-03-03 15:50:00|1679.3|1678.1|1679.7|1678.5|1680|1678.8|1677.5|1676.3|735
1646322900000|2022-03-03 15:55:00|1679.5|1678.3|1679.9|1678.7|1680.7|1679.5|1679|1677.8|462
1646323200000|2022-03-03 16:00:00|1680.1|1678.9|1681.4|1680.2|1681.4|1680.2|1677.9|1676.7|499
1646323500000|2022-03-03 16:05:00|1681.3|1680.1|1682.2|1681|1683.1|1681.9|1680.1|1678.9|609
1646323800000|2022-03-03 16:10:00|1682.3|1681.1|1684.7|1683.5|1685.4|1684.2|1681.3|1680.1|656
1646324100000|2022-03-03 16:15:00|1684.8|1683.6|1689.4|1688.2|1689.4|1688.2|1683.7|1682.5|830
1646324400000|2022-03-03 16:20:00|1689.3|1688.1|1686.6|1685.4|1692.1|1690.9|1686.6|1685.4|1034
1646324700000|2022-03-03 16:25:00|1686.5|1685.3|1684.6|1683.4|1686.6|1685.4|1684.1|1682.9|754
1646325000000|2022-03-03 16:30:00|1684.7|1683.5|1691.2|1690|1691.5|1690.3|1682.4|1681.2|885
1646325300000|2022-03-03 16:35:00|1691.1|1689.9|1686.6|1685.4|1692.5|1691.3|1683.4|1682.2|1076
1646325600000|2022-03-03 16:40:00|1686.5|1685.3|1687.3|1686.1|1689.1|1687.9|1685.1|1683.9|418
1646325900000|2022-03-03 16:45:00|1687.2|1686|1688.7|1687.5|1688.8|1687.6|1684|1682.8|547
1646326200000|2022-03-03 16:50:00|1688.8|1687.6|1690|1688.8|1692.1|1690.9|1688.8|1687.6|641
1646326500000|2022-03-03 16:55:00|1689.5|1688.3|1686.8|1685.6|1689.5|1688.3|1686|1684.8|647
1646326800000|2022-03-03 17:00:00|1686.7|1685.5|1687.8|1686.6|1687.8|1686.6|1683.5|1682.3|723
1646327100000|2022-03-03 17:05:00|1687.9|1686.7|1688.1|1686.9|1689.6|1688.4|1687.4|1686.2|510
1646327400000|2022-03-03 17:10:00|1687.8|1686.6|1686.7|1685.5|1688.1|1686.9|1685|1683.8|672
1646327700000|2022-03-03 17:15:00|1686.5|1685.3|1678.6|1677.4|1687.6|1686.4|1677.9|1676.6|1026
1646328000000|2022-03-03 17:20:00|1678.7|1677.5|1681.6|1680.4|1682.3|1681.1|1677.5|1676.3|610
1646328300000|2022-03-03 17:25:00|1681.7|1680.5|1681.6|1680.4|1683.4|1682.2|1680.9|1679.7|619
1646328600000|2022-03-03 17:30:00|1681.8|1680.6|1682.7|1681.5|1684.1|1682.9|1678.4|1677.2|756
1646328900000|2022-03-03 17:35:00|1682.9|1681.7|1681.9|1680.7|1683.9|1682.7|1681.4|1680.2|435
1646329200000|2022-03-03 17:40:00|1682|1680.8|1678.8|1677.6|1682|1680.8|1678.4|1677.2|497
1646329500000|2022-03-03 17:45:00|1678.7|1677.5|1681.9|1680.7|1683.8|1682.6|1678.6|1677.4|521
1646329800000|2022-03-03 17:50:00|1681.8|1680.6|1681.7|1680.5|1683.5|1682.3|1681|1679.8|651
1646330100000|2022-03-03 17:55:00|1681.6|1680.4|1681.2|1680|1682.5|1681.3|1680.7|1679.5|468
1646330400000|2022-03-03 18:00:00|1681.4|1680.2|1678|1676.8|1682.4|1681.2|1677.8|1676.6|576
1646330700000|2022-03-03 18:05:00|1678.3|1677.1|1676.8|1675.6|1678.7|1677.5|1676.2|1675|676
1646331000000|2022-03-03 18:10:00|1676.9|1675.7|1679.4|1678.2|1680.3|1679.1|1676.9|1675.7|449
1646331300000|2022-03-03 18:15:00|1679.6|1678.4|1679.5|1678.3|1680.6|1679.4|1679.3|1678.1|319
1646331600000|2022-03-03 18:20:00|1679.4|1678.2|1681.1|1679.9|1681.1|1679.9|1679.1|1677.9|223
1646331900000|2022-03-03 18:25:00|1681.2|1680|1678.8|1677.6|1681.4|1680.2|1678.7|1677.5|202
1646332200000|2022-03-03 18:30:00|1678.9|1677.7|1680.4|1679.2|1680.5|1679.3|1678.4|1677.2|395
1646332500000|2022-03-03 18:35:00|1680.3|1679.1|1679.3|1678.1|1680.4|1679.2|1678.3|1677.1|468
1646332800000|2022-03-03 18:40:00|1679.5|1678.3|1679.5|1678.3|1681.3|1680.1|1678.6|1677.4|468
1646333100000|2022-03-03 18:45:00|1679.8|1678.6|1679.8|1678.6|1681.1|1679.9|1679.3|1678.1|552
1646333400000|2022-03-03 18:50:00|1679.7|1678.5|1679.6|1678.4|1679.8|1678.6|1678.4|1677.2|466
1646333700000|2022-03-03 18:55:00|1679.5|1678.3|1679.4|1678.2|1680.2|1679|1678.5|1677.3|561
1646334000000|2022-03-03 19:00:00|1679.3|1678.1|1672.2|1671|1679.6|1678.4|1672.1|1670.9|1513
1646334300000|2022-03-03 19:05:00|1672.3|1671.1|1670.5|1669.3|1673.1|1671.9|1669|1667.8|1585
1646334600000|2022-03-03 19:10:00|1669.6|1668.4|1663.8|1662.6|1670.6|1669.4|1662.7|1661.5|2629
1646334900000|2022-03-03 19:15:00|1664.7|1663.5|1667.8|1666.6|1669|1667.8|1662.6|1661.4|762
1646355600000|2022-03-04 01:00:00|1672.2|1671|1661.1|1659.9|1674.1|1672.9|1657.3|1656.1|1098
1646355900000|2022-03-04 01:05:00|1661.2|1660|1662|1660.8|1664.7|1663.5|1659.5|1658.3|432
1646356200000|2022-03-04 01:10:00|1662.1|1660.9|1663|1661.8|1665.7|1664.5|1661.4|1660.2|149
1646356500000|2022-03-04 01:15:00|1662.7|1661.5|1663.5|1662.3|1664.2|1663|1661.1|1659.9|150
1646356800000|2022-03-04 01:20:00|1663.6|1662.4|1668.6|1667.4|1668.6|1667.4|1663.4|1662.2|239
1646357100000|2022-03-04 01:25:00|1668.4|1667.2|1671.2|1670|1671.5|1670.3|1668.4|1667.2|205
1646357400000|2022-03-04 01:30:00|1671.5|1670.3|1669.7|1668.5|1672.6|1671.4|1669.5|1668.3|204
1646357700000|2022-03-04 01:35:00|1669.5|1668.3|1668.9|1667.7|1671.6|1670.4|1666.2|1665|218
1646358000000|2022-03-04 01:40:00|1669.3|1668.1|1671.6|1670.4|1671.9|1670.7|1667.8|1666.6|114
1646358300000|2022-03-04 01:45:00|1671.5|1670.3|1674.5|1673.3|1674.8|1673.6|1670.6|1669.4|198
1646358600000|2022-03-04 01:50:00|1674.8|1673.6|1674.3|1673.1|1676.6|1675.4|1674.1|1672.9|175
1646358900000|2022-03-04 01:55:00|1674.4|1673.2|1672.4|1671.2|1675|1673.8|1672.3|1671.1|134
1646359200000|2022-03-04 02:00:00|1672.1|1670.9|1674.8|1673.6|1674.8|1673.6|1671.3|1670.1|155
1646359500000|2022-03-04 02:05:00|1674.9|1673.7|1673.6|1672.4|1675.2|1674|1672.9|1671.7|52
1646359800000|2022-03-04 02:10:00|1673.7|1672.5|1677.1|1675.9|1678.3|1677.1|1673.7|1672.5|168
1646360100000|2022-03-04 02:15:00|1676.8|1675.6|1674.8|1673.6|1676.8|1675.6|1674.5|1673.3|51
1646360400000|2022-03-04 02:20:00|1674.7|1673.5|1673.2|1672|1674.8|1673.6|1673.1|1671.9|51
1646360700000|2022-03-04 02:25:00|1673.3|1672.1|1676.2|1675|1676.5|1675.3|1673.3|1672.1|35
1646361000000|2022-03-04 02:30:00|1676.3|1675.1|1676.3|1675.1|1677.7|1676.5|1676.1|1674.9|88
1646361300000|2022-03-04 02:35:00|1676.2|1675|1675.6|1674.4|1677|1675.8|1674.6|1673.4|110
1646361600000|2022-03-04 02:40:00|1675.3|1674.1|1673.3|1672.1|1676.1|1674.9|1673.1|1671.9|54
1646361900000|2022-03-04 02:45:00|1673.1|1671.9|1671.6|1670.4|1673.6|1672.4|1670.3|1669.1|87
1646362200000|2022-03-04 02:50:00|1671.5|1670.3|1673.9|1672.7|1674.2|1673|1670.8|1669.6|108
1646362500000|2022-03-04 02:55:00|1673.8|1672.6|1673.4|1672.2|1673.8|1672.6|1672|1670.8|76
1646362800000|2022-03-04 03:00:00|1673.3|1672.1|1674.4|1673.2|1676.2|1675|1672.9|1671.7|135
1646363100000|2022-03-04 03:05:00|1674.6|1673.4|1673.2|1672|1674.8|1673.6|1672.7|1671.5|98
1646363400000|2022-03-04 03:10:00|1673.1|1671.9|1672.3|1671.1|1673.7|1672.5|1672.2|1671|46
1646363700000|2022-03-04 03:15:00|1672.2|1671|1672.8|1671.6|1674|1672.8|1671.9|1670.7|88
1646364000000|2022-03-04 03:20:00|1672.6|1671.4|1671.5|1670.3|1673.8|1672.6|1671.2|1670|55
1646364300000|2022-03-04 03:25:00|1671.4|1670.2|1667.8|1666.6|1671.5|1670.3|1667.7|1666.5|107
1646364600000|2022-03-04 03:30:00|1667.7|1666.5|1665.1|1663.9|1667.8|1666.6|1664.3|1663.1|109
1646364900000|2022-03-04 03:35:00|1665.3|1664.1|1665.3|1664.1|1665.7|1664.5|1664.6|1663.4|53
1646365200000|2022-03-04 03:40:00|1665.2|1664|1664.2|1663|1665.2|1664|1663.1|1661.9|113
1646365500000|2022-03-04 03:45:00|1664.3|1663.1|1664.4|1663.2|1665.5|1664.3|1664.3|1663.1|62
1646365800000|2022-03-04 03:50:00|1664.3|1663.1|1665.1|1663.9|1665.5|1664.3|1664.3|1663.1|36
1646366100000|2022-03-04 03:55:00|1665|1663.8|1665.1|1663.9|1665.5|1664.3|1664.7|1663.5|16
1646366400000|2022-03-04 04:00:00|1664.9|1663.7|1665.9|1664.7|1665.9|1664.7|1664.9|1663.7|23
1646366700000|2022-03-04 04:05:00|1665.7|1664.5|1667.6|1666.4|1668.3|1667.1|1665.5|1664.3|73
1646367000000|2022-03-04 04:10:00|1667.4|1666.2|1667.5|1666.3|1667.7|1666.5|1667.4|1666.2|4
1646367300000|2022-03-04 04:15:00|1667.4|1666.2|1667.4|1666.2|1668.4|1667.2|1667.3|1666.1|30
1646367600000|2022-03-04 04:20:00|1667.5|1666.3|1667.5|1666.3|1668.2|1667|1667|1665.8|16
1646367900000|2022-03-04 04:25:00|1667.9|1666.7|1669|1667.8|1669.1|1667.9|1667.5|1666.3|27
1646368200000|2022-03-04 04:30:00|1669.2|1668|1667.9|1666.7|1669.5|1668.3|1667.9|1666.7|46
1646368500000|2022-03-04 04:35:00|1668|1666.8|1667.9|1666.7|1668|1666.8|1667.6|1666.4|12
1646368800000|2022-03-04 04:40:00|1668.3|1667.1|1666.8|1665.6|1668.3|1667.1|1666.2|1665|20
1646369100000|2022-03-04 04:45:00|1666.5|1665.3|1665.9|1664.7|1666.5|1665.3|1665.3|1664.1|41
1646369400000|2022-03-04 04:50:00|1665.8|1664.6|1666.3|1665.1|1666.4|1665.2|1665.7|1664.5|27
1646369700000|2022-03-04 04:55:00|1666.2|1665|1665.5|1664.3|1666.5|1665.3|1665.3|1664.1|19
1646370000000|2022-03-04 05:00:00|1665.6|1664.4|1665.8|1664.6|1665.8|1664.6|1664.9|1663.7|41
1646370300000|2022-03-04 05:05:00|1665.6|1664.4|1665.9|1664.7|1665.9|1664.7|1665.3|1664.1|7
1646370600000|2022-03-04 05:10:00|1666.1|1664.9|1668.5|1667.3|1668.9|1667.7|1665.5|1664.3|68
1646370900000|2022-03-04 05:15:00|1669|1667.8|1669.3|1668.1|1669.5|1668.3|1668.5|1667.3|51
1646371200000|2022-03-04 05:20:00|1669.1|1667.9|1669.2|1668|1669.4|1668.2|1668.9|1667.7|9
1646371500000|2022-03-04 05:25:00|1669.1|1667.9|1668.2|1667|1670|1668.8|1668.2|1667|34
1646371800000|2022-03-04 05:30:00|1668.6|1667.4|1664.9|1663.7|1668.9|1667.7|1664.8|1663.6|124
1646372100000|2022-03-04 05:35:00|1664.8|1663.6|1661|1659.8|1664.8|1663.6|1660.9|1659.7|171
1646372400000|2022-03-04 05:40:00|1660.9|1659.7|1659.2|1658|1661.8|1660.6|1658.3|1657.1|179
1646372700000|2022-03-04 05:45:00|1659.3|1658.1|1659.7|1658.5|1661.3|1660.1|1658.2|1657|80
1646373000000|2022-03-04 05:50:00|1660.4|1659.2|1660.9|1659.7|1662.5|1661.3|1660.2|1659|91
1646373300000|2022-03-04 05:55:00|1660.6|1659.4|1659.3|1658.1|1660.7|1659.5|1658.5|1657.3|60
1646373600000|2022-03-04 06:00:00|1659.4|1658.2|1658.4|1657.2|1660|1658.8|1657.9|1656.7|154
1646373900000|2022-03-04 06:05:00|1658.3|1657.1|1659.5|1658.3|1659.8|1658.6|1657.2|1656|143
1646374200000|2022-03-04 06:10:00|1659.4|1658.2|1658.2|1657|1659.4|1658.2|1658|1656.8|46
1646374500000|2022-03-04 06:15:00|1658|1656.8|1657.7|1656.5|1658.3|1657.1|1656.8|1655.6|111
1646374800000|2022-03-04 06:20:00|1657.8|1656.6|1655.9|1654.7|1658.3|1657.1|1655.6|1654.4|112
1646375100000|2022-03-04 06:25:00|1656.1|1654.9|1654.5|1653.3|1657.3|1656.1|1653.2|1652|102
1646375400000|2022-03-04 06:30:00|1654.4|1653.2|1653.4|1652.2|1656|1654.8|1652.6|1651.4|195
1646375700000|2022-03-04 06:35:00|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1650.4|1649.2|305
1646376000000|2022-03-04 06:40:00|1653.6|1652.4|1657.7|1656.5|1658.9|1657.7|1653.6|1652.4|111
1646376300000|2022-03-04 06:45:00|1658|1656.8|1658.3|1657.1|1659.5|1658.3|1657.4|1656.2|87
1646376600000|2022-03-04 06:50:00|1658.1|1656.9|1658.8|1657.6|1659.3|1658.1|1657.9|1656.7|61
1646376900000|2022-03-04 06:55:00|1658.7|1657.5|1659|1657.8|1659.7|1658.5|1656.7|1655.5|132
1646377200000|2022-03-04 07:00:00|1659.2|1658|1657.9|1656.7|1660|1658.8|1656.2|1655|85
1646377500000|2022-03-04 07:05:00|1658|1656.8|1658.3|1657.1|1659|1657.8|1656.8|1655.6|59
1646377800000|2022-03-04 07:10:00|1658.4|1657.2|1660.2|1659|1661.4|1660.2|1658.4|1657.2|66
1646378100000|2022-03-04 07:15:00|1660|1658.8|1660.5|1659.3|1661.3|1660.1|1659.3|1658.1|38
1646378400000|2022-03-04 07:20:00|1660.8|1659.6|1661|1659.8|1661.4|1660.2|1659.8|1658.6|56
1646378700000|2022-03-04 07:25:00|1660.7|1659.5|1661.1|1659.9|1661.3|1660.1|1659.3|1658.1|59
1646379000000|2022-03-04 07:30:00|1661|1659.8|1660.3|1659.1|1661|1659.8|1659.9|1658.7|58
1646379300000|2022-03-04 07:35:00|1660.5|1659.3|1658.6|1657.4|1660.7|1659.5|1658.5|1657.3|41
1646379600000|2022-03-04 07:40:00|1658.7|1657.5|1660.5|1659.3|1660.7|1659.5|1658.7|1657.5|27
1646379900000|2022-03-04 07:45:00|1660.3|1659.1|1657.5|1656.3|1661.4|1660.2|1657|1655.8|61
1646380200000|2022-03-04 07:50:00|1656.8|1655.6|1656.1|1654.9|1657.2|1656|1656.1|1654.9|37
1646380500000|2022-03-04 07:55:00|1655.8|1654.6|1655|1653.8|1656.5|1655.3|1653.8|1652.6|40
1646380800000|2022-03-04 08:00:00|1654.5|1653.3|1652|1650.8|1655|1653.8|1650.9|1649.7|138
1646381100000|2022-03-04 08:05:00|1652.1|1650.9|1656.3|1655.1|1656.4|1655.2|1652.1|1650.9|92
1646381400000|2022-03-04 08:10:00|1656.2|1655|1653.2|1652|1656.2|1655|1651.2|1650|86
1646381700000|2022-03-04 08:15:00|1653|1651.8|1653.8|1652.6|1654|1652.8|1650.8|1649.6|74
1646382000000|2022-03-04 08:20:00|1653.7|1652.5|1653.7|1652.5|1655|1653.8|1653.1|1651.9|34
1646382300000|2022-03-04 08:25:00|1653.3|1652.1|1653.8|1652.6|1653.9|1652.7|1652.4|1651.2|39
1646382600000|2022-03-04 08:30:00|1653.7|1652.5|1652.6|1651.4|1653.8|1652.6|1652.1|1650.9|38
1646382900000|2022-03-04 08:35:00|1652.9|1651.7|1654.2|1653|1655.1|1653.9|1652.7|1651.5|34
1646383200000|2022-03-04 08:40:00|1653.9|1652.7|1654.6|1653.4|1654.6|1653.4|1652|1650.8|82
1646383500000|2022-03-04 08:45:00|1654.1|1652.9|1651.2|1650|1655.1|1653.9|1651.2|1650|44
1646383800000|2022-03-04 08:50:00|1651.3|1650.1|1649.4|1648.2|1652.1|1650.9|1649.4|1648.2|100
1646384100000|2022-03-04 08:55:00|1649.5|1648.3|1651.1|1649.9|1651.7|1650.5|1649.4|1648.2|61
1646384400000|2022-03-04 09:00:00|1651.3|1650.1|1651.1|1649.9|1652.9|1651.7|1651.1|1649.9|54
1646384700000|2022-03-04 09:05:00|1651.2|1650|1653.2|1652|1653.3|1652.1|1651.2|1650|46
1646385000000|2022-03-04 09:10:00|1653.3|1652.1|1653|1651.8|1653.7|1652.5|1652.1|1650.9|47
1646385300000|2022-03-04 09:15:00|1652.9|1651.7|1652.2|1651|1653.3|1652.1|1651.8|1650.6|30
1646385600000|2022-03-04 09:20:00|1652.3|1651.1|1654.7|1653.5|1655.2|1654|1652.3|1651.1|57
1646385900000|2022-03-04 09:25:00|1654.8|1653.6|1653.8|1652.6|1655.7|1654.5|1653.8|1652.6|18
1646386200000|2022-03-04 09:30:00|1654.1|1652.9|1655.6|1654.4|1656.1|1654.9|1654.1|1652.9|24
1646386500000|2022-03-04 09:35:00|1655.4|1654.2|1653.3|1652.1|1656|1654.8|1653.1|1651.9|38
1646386800000|2022-03-04 09:40:00|1653.4|1652.2|1652.9|1651.7|1653.6|1652.4|1652.3|1651.1|25
1646387100000|2022-03-04 09:45:00|1653.1|1651.9|1652.7|1651.5|1653.8|1652.6|1651.2|1650|61
1646387400000|2022-03-04 09:50:00|1652.8|1651.6|1654.6|1653.4|1654.7|1653.5|1652.8|1651.6|88
1646387700000|2022-03-04 09:55:00|1654.7|1653.5|1654.2|1653|1654.8|1653.6|1654.1|1652.9|91
1646388000000|2022-03-04 10:00:00|1654|1652.8|1656.2|1655|1656.4|1655.2|1653.6|1652.4|112
1646388300000|2022-03-04 10:05:00|1655.9|1654.7|1656|1654.8|1656.5|1655.3|1655.1|1653.9|61
1646388600000|2022-03-04 10:10:00|1655.7|1654.5|1658.5|1657.3|1659.5|1658.3|1655.4|1654.2|81
1646388900000|2022-03-04 10:15:00|1658.8|1657.6|1659.5|1658.3|1660.1|1658.9|1656.1|1654.9|86
1646389200000|2022-03-04 10:20:00|1659.4|1658.2|1658.2|1657|1659.4|1658.2|1657.9|1656.7|40
1646389500000|2022-03-04 10:25:00|1658.3|1657.1|1656.7|1655.5|1658.4|1657.2|1656.5|1655.3|33
1646389800000|2022-03-04 10:30:00|1656.6|1655.4|1660.1|1658.9|1660.2|1659|1654.2|1653|54
1646390100000|2022-03-04 10:35:00|1659.9|1658.7|1660.2|1659|1660.9|1659.7|1659.4|1658.2|80
1646390400000|2022-03-04 10:40:00|1660.3|1659.1|1658.5|1657.3|1660.5|1659.3|1658.5|1657.3|21
1646390700000|2022-03-04 10:45:00|1659|1657.8|1661.8|1660.6|1661.9|1660.7|1658.5|1657.3|112
1646391000000|2022-03-04 10:50:00|1661.7|1660.5|1662.4|1661.2|1664.1|1662.9|1661.7|1660.5|74
1646391300000|2022-03-04 10:55:00|1662.5|1661.3|1663.5|1662.3|1664.3|1663.1|1661.9|1660.7|29
1646391600000|2022-03-04 11:00:00|1663.4|1662.2|1663.2|1662|1664.6|1663.4|1662.9|1661.7|52
1646391900000|2022-03-04 11:05:00|1663.4|1662.2|1667.7|1666.5|1667.9|1666.7|1662.6|1661.4|98
1646392200000|2022-03-04 11:10:00|1667.8|1666.6|1663.8|1662.6|1668.2|1667|1663.8|1662.6|128
1646392500000|2022-03-04 11:15:00|1663.7|1662.5|1662.3|1661.1|1664.6|1663.4|1660.9|1659.7|66
1646392800000|2022-03-04 11:20:00|1662.4|1661.2|1667|1665.8|1667.4|1666.2|1662.4|1661.2|93
1646393100000|2022-03-04 11:25:00|1666.9|1665.7|1666.6|1665.4|1668.3|1667.1|1666.1|1664.9|34
1646393400000|2022-03-04 11:30:00|1666.7|1665.5|1666.9|1665.7|1668|1666.8|1666.7|1665.5|69
1646393700000|2022-03-04 11:35:00|1666.8|1665.6|1667.6|1666.4|1669.4|1668.2|1666.3|1665.1|91
1646394000000|2022-03-04 11:40:00|1667.5|1666.3|1667.4|1666.2|1668.2|1667|1666.6|1665.4|52
1646394300000|2022-03-04 11:45:00|1667.5|1666.3|1669|1667.8|1671.9|1670.7|1667.5|1666.3|169
1646394600000|2022-03-04 11:50:00|1668.9|1667.7|1667.2|1666|1670.1|1668.9|1667.2|1666|56
1646394900000|2022-03-04 11:55:00|1667.6|1666.4|1670.5|1669.3|1670.9|1669.7|1667.5|1666.3|86
1646395200000|2022-03-04 12:00:00|1670.7|1669.5|1669.5|1668.3|1672|1670.8|1669.5|1668.3|61
1646395500000|2022-03-04 12:05:00|1669.6|1668.4|1667.3|1666.1|1669.6|1668.4|1665|1663.8|86
1646395800000|2022-03-04 12:10:00|1667.4|1666.2|1665.5|1664.3|1669.1|1667.9|1665|1663.8|65
1646396100000|2022-03-04 12:15:00|1665.3|1664.1|1662.5|1661.3|1665.5|1664.3|1662.5|1661.3|199
1646396400000|2022-03-04 12:20:00|1662.4|1661.2|1662.8|1661.6|1663.1|1661.9|1661.4|1660.2|80
1646396700000|2022-03-04 12:25:00|1662.6|1661.4|1664.4|1663.2|1664.4|1663.2|1662.5|1661.3|61
1646397000000|2022-03-04 12:30:00|1664.3|1663.1|1664.9|1663.7|1666.9|1665.7|1664.2|1663|66
1646397300000|2022-03-04 12:35:00|1664.5|1663.3|1667|1665.8|1667.4|1666.2|1664.3|1663.1|99
1646397600000|2022-03-04 12:40:00|1667.7|1666.5|1666.5|1665.3|1667.7|1666.5|1666.1|1664.9|25
1646397900000|2022-03-04 12:45:00|1666.4|1665.2|1669.1|1667.9|1669.5|1668.3|1663.6|1662.4|92
1646398200000|2022-03-04 12:50:00|1669.3|1668.1|1670.8|1669.6|1671|1669.8|1668.6|1667.4|111
1646398500000|2022-03-04 12:55:00|1670.9|1669.7|1675.1|1673.9|1677.2|1676|1670.7|1669.5|422
1646398800000|2022-03-04 13:00:00|1675.3|1674.1|1674.1|1672.9|1676.7|1675.5|1672.7|1671.5|185
1646399100000|2022-03-04 13:05:00|1674.2|1673|1673.9|1672.7|1676.1|1674.9|1673.6|1672.4|208
1646399400000|2022-03-04 13:10:00|1674|1672.8|1678.7|1677.5|1679.1|1677.9|1673.9|1672.7|214
1646399700000|2022-03-04 13:15:00|1678.8|1677.6|1679.8|1678.6|1680.1|1678.9|1678.7|1677.5|323
1646400000000|2022-03-04 13:20:00|1679.9|1678.7|1680.1|1678.9|1681.3|1680.1|1678.9|1677.7|230
1646400300000|2022-03-04 13:25:00|1680.2|1679|1677.9|1676.7|1680.8|1679.6|1676.1|1674.9|237
1646400600000|2022-03-04 13:30:00|1678|1676.8|1677.7|1676.5|1679.2|1678|1675.8|1674.6|134
1646400900000|2022-03-04 13:35:00|1677.6|1676.4|1679.1|1677.9|1679.8|1678.6|1677|1675.8|178
1646401200000|2022-03-04 13:40:00|1679.2|1678|1676.9|1675.7|1680.7|1679.5|1676.9|1675.7|384
1646404200000|2022-03-04 14:30:00|1676.1|1674.9|1672.3|1671.1|1676.7|1675.5|1668.9|1667.7|1705
1646404500000|2022-03-04 14:35:00|1672.6|1671.4|1670.3|1669.1|1675.4|1674.2|1669.9|1668.7|788
1646404800000|2022-03-04 14:40:00|1670.5|1669.3|1673.9|1672.7|1674.7|1673.5|1667.8|1666.6|770
1646405100000|2022-03-04 14:45:00|1674|1672.8|1673.7|1672.5|1676.6|1675.4|1672.4|1671.2|969
1646405400000|2022-03-04 14:50:00|1673.8|1672.6|1673.8|1672.6|1675.5|1674.3|1672.3|1671.1|868
1646405700000|2022-03-04 14:55:00|1673.9|1672.7|1673.1|1671.9|1674.5|1673.3|1671.3|1670.1|743
1646406000000|2022-03-04 15:00:00|1673.4|1672.2|1676.7|1675.5|1676.8|1675.6|1671.8|1670.6|609
1646406300000|2022-03-04 15:05:00|1676.6|1675.4|1681.6|1680.4|1684.6|1683.4|1676|1674.8|1258
1646406600000|2022-03-04 15:10:00|1681.7|1680.5|1680.5|1679.3|1682.6|1681.4|1680.1|1678.9|650
1646406900000|2022-03-04 15:15:00|1680.6|1679.4|1682.3|1681.1|1683.2|1682|1680.2|1679|764
1646407200000|2022-03-04 15:20:00|1682.4|1681.2|1682.7|1681.5|1683.2|1682|1680.7|1679.5|546
1646407500000|2022-03-04 15:25:00|1682.8|1681.6|1682.3|1681.1|1682.8|1681.6|1679.1|1677.9|586
1646407800000|2022-03-04 15:30:00|1682.7|1681.5|1680.8|1679.6|1683.5|1682.3|1679.1|1677.9|451
1646408100000|2022-03-04 15:35:00|1680.7|1679.5|1680|1678.8|1681.1|1679.9|1675.2|1674|959
1646408400000|2022-03-04 15:40:00|1680.1|1678.9|1679.9|1678.7|1682.3|1681.1|1679.5|1678.3|499
1646408700000|2022-03-04 15:45:00|1679.6|1678.4|1681.9|1680.7|1682.3|1681.1|1678.1|1676.9|362
1646409000000|2022-03-04 15:50:00|1681.7|1680.5|1681.8|1680.6|1683.3|1682.1|1681.4|1680.2|463
1646409300000|2022-03-04 15:55:00|1681.6|1680.4|1676.2|1675|1681.8|1680.6|1675.6|1674.4|564
1646409600000|2022-03-04 16:00:00|1676.4|1675.2|1677.8|1676.6|1679.1|1677.9|1675.8|1674.6|526
1646409900000|2022-03-04 16:05:00|1677.3|1676.1|1675.7|1674.5|1678.6|1677.4|1674.5|1673.3|522
1646410200000|2022-03-04 16:10:00|1675.9|1674.7|1677|1675.8|1677.9|1676.7|1674.7|1673.5|305
1646410500000|2022-03-04 16:15:00|1676.8|1675.6|1672.7|1671.5|1679|1677.8|1672.7|1671.5|517
1646410800000|2022-03-04 16:20:00|1672.8|1671.6|1674.3|1673.1|1675.8|1674.6|1671.9|1670.7|476
1646411100000|2022-03-04 16:25:00|1674.1|1672.9|1672.5|1671.3|1674.4|1673.2|1670.5|1669.3|839
1646411400000|2022-03-04 16:30:00|1672.7|1671.5|1671.3|1670.1|1673.6|1672.4|1671|1669.8|385
1646411700000|2022-03-04 16:35:00|1671.1|1669.9|1667.6|1666.4|1672.1|1670.9|1667.6|1666.4|672
1646412000000|2022-03-04 16:40:00|1667.7|1666.5|1663.3|1662.1|1668.7|1667.5|1661|1659.8|957
1646412300000|2022-03-04 16:45:00|1663.1|1661.9|1649.6|1648.4|1663.1|1661.9|1648.7|1647.5|1593
1646412600000|2022-03-04 16:50:00|1648.5|1647.3|1644.6|1643.4|1648.7|1647.5|1640|1638.8|3430
1646412900000|2022-03-04 16:55:00|1644.5|1643.3|1646.6|1645.4|1649.9|1648.7|1642.9|1641.7|1228
1646413200000|2022-03-04 17:00:00|1646.5|1645.3|1640.8|1639.6|1646.5|1645.3|1640.1|1638.9|1121
1646413500000|2022-03-04 17:05:00|1640.4|1639.2|1638.7|1637.5|1641.9|1640.7|1631.9|1630.7|1250
1646413800000|2022-03-04 17:10:00|1638.5|1637.3|1650.9|1649.7|1651.5|1650.3|1637.8|1636.6|1228
1646414100000|2022-03-04 17:15:00|1650.8|1649.6|1648.2|1647|1650.8|1649.6|1645.3|1644.1|733
1646414400000|2022-03-04 17:20:00|1648.1|1646.9|1656.4|1655.2|1663.3|1662.1|1648.1|1646.9|1142
1646414700000|2022-03-04 17:25:00|1656.3|1655.1|1656.2|1655|1658.2|1657|1654.2|1653|598
1646415000000|2022-03-04 17:30:00|1656.3|1655.1|1657.7|1656.5|1661.9|1660.7|1654.1|1652.9|702
1646415300000|2022-03-04 17:35:00|1658.6|1657.4|1655|1653.8|1658.6|1657.4|1653.3|1652.1|521
1646415600000|2022-03-04 17:40:00|1655.2|1654|1653.3|1652.1|1655.8|1654.6|1651.1|1649.9|687
1646415900000|2022-03-04 17:45:00|1653.4|1652.2|1654.8|1653.6|1655.7|1654.5|1653.2|1652|343
1646416200000|2022-03-04 17:50:00|1654.7|1653.5|1654.3|1653.1|1655.4|1654.2|1651.9|1650.7|382
1646416500000|2022-03-04 17:55:00|1654.2|1653|1655.9|1654.7|1661.2|1660|1654|1652.8|530
1646416800000|2022-03-04 18:00:00|1655.8|1654.6|1655.4|1654.2|1656.1|1654.9|1654.8|1653.6|297
1646417100000|2022-03-04 18:05:00|1655.6|1654.4|1655.6|1654.4|1657|1655.8|1654.8|1653.6|361
1646417400000|2022-03-04 18:10:00|1655.7|1654.5|1651.7|1650.5|1655.7|1654.5|1651.4|1650.2|412
1646417700000|2022-03-04 18:15:00|1651.5|1650.3|1650.8|1649.6|1652|1650.8|1649.7|1648.5|349
1646418000000|2022-03-04 18:20:00|1650.7|1649.5|1652.7|1651.5|1653.4|1652.2|1650.7|1649.5|236
1646418300000|2022-03-04 18:25:00|1652.6|1651.4|1655.1|1653.9|1655.6|1654.4|1652.3|1651.1|244
1646418600000|2022-03-04 18:30:00|1655|1653.8|1656.2|1655|1656.5|1655.3|1653.5|1652.3|384
1646418900000|2022-03-04 18:35:00|1656.4|1655.2|1653.6|1652.4|1656.6|1655.4|1653.6|1652.4|212
1646419200000|2022-03-04 18:40:00|1653.7|1652.5|1653.3|1652.1|1654.2|1653|1652.3|1651.1|268
1646419500000|2022-03-04 18:45:00|1653.4|1652.2|1650.7|1649.5|1653.8|1652.6|1650.6|1649.4|275
1646419800000|2022-03-04 18:50:00|1650.9|1649.7|1651.1|1649.9|1651.6|1650.4|1649.1|1647.9|365
1646420100000|2022-03-04 18:55:00|1650.9|1649.7|1653.4|1652.2|1655.1|1653.9|1650.7|1649.5|343
1646420400000|2022-03-04 19:00:00|1653.5|1652.3|1656|1654.8|1656.4|1655.2|1653.4|1652.2|348
1646420700000|2022-03-04 19:05:00|1655.9|1654.7|1657.2|1656|1658.5|1657.3|1654.9|1653.7|780
1646421000000|2022-03-04 19:10:00|1657.3|1656.1|1657.8|1656.6|1659.7|1658.5|1655.5|1654.3|1814
1646421300000|2022-03-04 19:15:00|1657.7|1656.5|1653.6|1652.4|1657.7|1656.5|1653.5|1652.3|812
1646614800000|2022-03-07 01:00:00|1684.8|1683.6|1682.5|1681.3|1691.9|1690.7|1678.7|1677.5|1531
1646615100000|2022-03-07 01:05:00|1682.7|1681.5|1682.3|1681.1|1684.6|1683.4|1678.6|1677.4|586
1646615400000|2022-03-07 01:10:00|1682.1|1680.9|1670.9|1669.7|1682.4|1681.2|1669.9|1667.6|541
1646615700000|2022-03-07 01:15:00|1671|1669.8|1675.5|1674.3|1677.5|1676.3|1669.5|1668|248
1646616000000|2022-03-07 01:20:00|1674.8|1673.6|1673.2|1672|1677.1|1675.9|1671.3|1670.1|134
1646616300000|2022-03-07 01:25:00|1673.3|1672.1|1678.3|1677.1|1679.5|1678.3|1673.3|1672.1|157
1646616600000|2022-03-07 01:30:00|1678.1|1676.9|1680|1678.8|1681.4|1680.2|1678.1|1676.9|166
1646616900000|2022-03-07 01:35:00|1680.2|1679|1678.9|1677.7|1680.3|1679.1|1678.3|1677.1|79
1646617200000|2022-03-07 01:40:00|1679|1677.8|1678.3|1677.1|1679.5|1678.3|1677.8|1676.6|56
1646617500000|2022-03-07 01:45:00|1677.6|1676.4|1681.7|1680.5|1681.9|1680.7|1676.8|1675.6|170
1646617800000|2022-03-07 01:50:00|1681.8|1680.6|1683.9|1682.7|1685.3|1684.1|1681.6|1680.4|218
1646618100000|2022-03-07 01:55:00|1684|1682.8|1682.3|1681.1|1684.1|1682.9|1681|1679.8|81
1646618400000|2022-03-07 02:00:00|1682.2|1681|1683|1681.8|1683.4|1682.2|1681.8|1680.6|81
1646618700000|2022-03-07 02:05:00|1683.2|1682|1684.8|1683.6|1685.5|1684.3|1682.9|1681.7|139
1646619000000|2022-03-07 02:10:00|1684.7|1683.5|1685.4|1684.2|1685.4|1684.2|1683.8|1682.6|75
1646619300000|2022-03-07 02:15:00|1685|1683.8|1686.8|1685.6|1687.1|1685.9|1684.8|1683.6|66
1646619600000|2022-03-07 02:20:00|1686.2|1685|1684.9|1683.7|1686.4|1685.2|1684.9|1683.7|37
1646619900000|2022-03-07 02:25:00|1684.8|1683.6|1683.5|1682.3|1685.4|1684.2|1683.5|1682.3|78
1646620200000|2022-03-07 02:30:00|1683.2|1682|1677.5|1676.3|1684.2|1683|1676.8|1675.6|168
1646620500000|2022-03-07 02:35:00|1677.7|1676.5|1677.9|1676.7|1679.4|1678.2|1675.6|1674.4|134
1646620800000|2022-03-07 02:40:00|1677.4|1676.2|1678|1676.8|1679.4|1678.2|1677.4|1676.2|82
1646621100000|2022-03-07 02:45:00|1678.3|1677.1|1677.9|1676.7|1678.4|1677.2|1676.3|1675.1|85
1646621400000|2022-03-07 02:50:00|1677.8|1676.6|1678.6|1677.4|1678.6|1677.4|1677.1|1675.9|26
1646621700000|2022-03-07 02:55:00|1678.7|1677.5|1680.1|1678.9|1680.8|1679.6|1678.4|1677.2|63
1646622000000|2022-03-07 03:00:00|1680.3|1679.1|1680.1|1678.9|1680.3|1679.1|1677.8|1676.6|95
1646622300000|2022-03-07 03:05:00|1680|1678.8|1680.7|1679.5|1681.5|1680.3|1679.9|1678.7|133
1646622600000|2022-03-07 03:10:00|1680.6|1679.4|1681.2|1680|1683.2|1682|1680.6|1679.4|78
1646622900000|2022-03-07 03:15:00|1681.1|1679.9|1682.3|1681.1|1682.4|1681.2|1680.5|1679.3|170
1646623200000|2022-03-07 03:20:00|1682.1|1680.9|1685.2|1684|1685.2|1684|1682.1|1680.9|135
1646623500000|2022-03-07 03:25:00|1684.8|1683.6|1683.6|1682.4|1685|1683.8|1683.2|1682|134
1646623800000|2022-03-07 03:30:00|1683.5|1682.3|1682|1680.8|1684.4|1683.2|1681.5|1680.3|39
1646624100000|2022-03-07 03:35:00|1681.9|1680.7|1682.1|1680.9|1682.3|1681.1|1680.9|1679.7|42
1646624400000|2022-03-07 03:40:00|1682.3|1681.1|1682.1|1680.9|1682.4|1681.2|1681.6|1680.4|17
1646624700000|2022-03-07 03:45:00|1682|1680.8|1681.7|1680.5|1682.3|1681.1|1681.6|1680.4|15
1646625000000|2022-03-07 03:50:00|1681.6|1680.4|1681.4|1680.2|1681.9|1680.7|1681.2|1680|13
1646625300000|2022-03-07 03:55:00|1681.9|1680.7|1681|1679.8|1681.9|1680.7|1680.8|1679.6|23
1646625600000|2022-03-07 04:00:00|1681.2|1680|1683|1681.8|1683.2|1682|1681.2|1680|24
1646625900000|2022-03-07 04:05:00|1681.7|1680.5|1681|1679.8|1682|1680.8|1680.9|1679.7|39
1646626200000|2022-03-07 04:10:00|1681.1|1679.9|1681.1|1679.9|1681.6|1680.4|1680.1|1678.9|26
1646626500000|2022-03-07 04:15:00|1680.7|1679.5|1680.6|1679.4|1681.2|1680|1680.3|1679.1|17
1646626800000|2022-03-07 04:20:00|1680.4|1679.2|1679.8|1678.6|1680.6|1679.4|1679.4|1678.2|18
1646627100000|2022-03-07 04:25:00|1679.9|1678.7|1680.2|1679|1680.6|1679.4|1679.6|1678.4|46
1646627400000|2022-03-07 04:30:00|1680.5|1679.3|1680.2|1679|1680.7|1679.5|1680.2|1679|14
1646627700000|2022-03-07 04:35:00|1680.3|1679.1|1681.3|1680.1|1681.3|1680.1|1680.2|1679|18
1646628000000|2022-03-07 04:40:00|1681.4|1680.2|1680.6|1679.4|1681.4|1680.2|1680.2|1679|13
1646628300000|2022-03-07 04:45:00|1680.5|1679.3|1681.6|1680.4|1681.6|1680.4|1680.5|1679.3|18
1646628600000|2022-03-07 04:50:00|1681.7|1680.5|1680.9|1679.7|1681.7|1680.5|1680.9|1679.7|11
1646628900000|2022-03-07 04:55:00|1680.7|1679.5|1681.1|1679.9|1681.2|1680|1680.4|1679.2|15
1646629200000|2022-03-07 05:00:00|1681.3|1680.1|1681|1679.8|1682.2|1681|1681|1679.8|30
1646629500000|2022-03-07 05:05:00|1681.1|1679.9|1683.7|1682.5|1683.7|1682.5|1680.9|1679.7|30
1646629800000|2022-03-07 05:10:00|1683.8|1682.6|1684.6|1683.4|1685.4|1684.2|1683.7|1682.5|54
1646630100000|2022-03-07 05:15:00|1684.5|1683.3|1685|1683.8|1685.4|1684.2|1684.5|1683.3|55
1646630400000|2022-03-07 05:20:00|1685.3|1684.1|1685.2|1684|1685.5|1684.3|1684.4|1683.2|84
1646630700000|2022-03-07 05:25:00|1685.1|1683.9|1684.1|1682.9|1685.2|1684|1683.7|1682.5|54
1646631000000|2022-03-07 05:30:00|1684.2|1683|1684.8|1683.6|1685.8|1684.6|1683.1|1681.9|252
1646631300000|2022-03-07 05:35:00|1684.9|1683.7|1686.7|1685.5|1687.7|1686.5|1684.5|1683.3|346
1646631600000|2022-03-07 05:40:00|1686.5|1685.3|1688.5|1687.3|1688.9|1687.7|1686.5|1685.3|177
1646631900000|2022-03-07 05:45:00|1688.6|1687.4|1686.7|1685.5|1689.9|1688.7|1686.7|1685.5|224
1646632200000|2022-03-07 05:50:00|1686.5|1685.3|1688.5|1687.3|1689|1687.8|1684.5|1683.3|256
1646632500000|2022-03-07 05:55:00|1688.4|1687.2|1687.8|1686.6|1689.7|1688.5|1687.8|1686.6|88
1646632800000|2022-03-07 06:00:00|1687.7|1686.5|1686.5|1685.3|1689.6|1688.4|1686.5|1685.3|500
1646633100000|2022-03-07 06:05:00|1686.3|1685.1|1686|1684.8|1687.5|1686.3|1685.1|1683.9|190
1646633400000|2022-03-07 06:10:00|1686.1|1684.9|1685.1|1683.9|1686.8|1685.6|1684.6|1683.4|131
1646633700000|2022-03-07 06:15:00|1685.2|1684|1683.1|1681.9|1685.6|1684.4|1682.4|1681.2|105
1646634000000|2022-03-07 06:20:00|1682.8|1681.6|1686.2|1685|1687.5|1686.3|1682.7|1681.5|267
1646634300000|2022-03-07 06:25:00|1686.3|1685.1|1688.9|1687.7|1689.4|1688.2|1686.3|1685.1|224
1646634600000|2022-03-07 06:30:00|1689|1687.8|1688.2|1687|1689.5|1688.3|1687.6|1686.4|207
1646634900000|2022-03-07 06:35:00|1688.3|1687.1|1687.8|1686.6|1688.8|1687.6|1686.6|1685.4|81
1646635200000|2022-03-07 06:40:00|1687.9|1686.7|1686.6|1685.4|1687.9|1686.7|1686|1684.8|82
1646635500000|2022-03-07 06:45:00|1686.5|1685.3|1688.7|1687.5|1689.4|1688.2|1686.2|1685|135
1646635800000|2022-03-07 06:50:00|1688.8|1687.6|1689.8|1688.6|1689.8|1688.6|1688|1686.8|130
1646636100000|2022-03-07 06:55:00|1690|1688.8|1689.2|1688|1690.4|1689.2|1688.9|1687.7|234
1646636400000|2022-03-07 07:00:00|1689.1|1687.9|1688.3|1687.1|1689.2|1688|1685.5|1684.3|111
1646636700000|2022-03-07 07:05:00|1688.5|1687.3|1687.4|1686.2|1688.9|1687.7|1686.1|1684.9|40
1646637000000|2022-03-07 07:10:00|1687.2|1686|1689.6|1688.4|1690.1|1688.9|1686.7|1685.5|116
1646637300000|2022-03-07 07:15:00|1689.8|1688.6|1687.9|1686.7|1690.1|1688.9|1687.7|1686.5|52
1646637600000|2022-03-07 07:20:00|1688.3|1687.1|1688.3|1687.1|1689|1687.8|1688.1|1686.9|22
1646637900000|2022-03-07 07:25:00|1688.2|1687|1687.6|1686.4|1688.4|1687.2|1687.2|1686|18
1646638200000|2022-03-07 07:30:00|1688.9|1687.7|1689|1687.8|1689.8|1688.6|1688.9|1687.7|29
1646638500000|2022-03-07 07:35:00|1689.2|1688|1686.8|1685.6|1689.4|1688.2|1686.8|1685.6|14
1646638800000|2022-03-07 07:40:00|1687|1685.8|1686.7|1685.5|1687|1685.8|1685.4|1684.2|22
1646639100000|2022-03-07 07:45:00|1686.8|1685.6|1686.6|1685.4|1687.8|1686.6|1686.1|1684.9|19
1646639400000|2022-03-07 07:50:00|1687.1|1685.9|1685.9|1684.7|1687.3|1686.1|1684.9|1683.7|38
1646639700000|2022-03-07 07:55:00|1685.8|1684.6|1684.2|1683|1686.4|1685.2|1683.8|1682.6|18
1646640000000|2022-03-07 08:00:00|1684.3|1683.1|1684|1682.8|1685.4|1684.2|1682.8|1681.6|37
1646640300000|2022-03-07 08:05:00|1684.1|1682.9|1685.1|1683.9|1687.1|1685.9|1684.1|1682.9|29
1646640600000|2022-03-07 08:10:00|1685.9|1684.7|1682.7|1681.5|1686.5|1685.3|1682.1|1680.9|31
1646640900000|2022-03-07 08:15:00|1682.8|1681.6|1682.7|1681.5|1685.5|1684.3|1682.7|1681.5|34
1646641200000|2022-03-07 08:20:00|1682.4|1681.2|1683.7|1682.5|1685|1683.8|1681.7|1680.5|91
1646641500000|2022-03-07 08:25:00|1683.5|1682.3|1683.7|1682.5|1683.7|1682.5|1681.8|1680.6|19
1646641800000|2022-03-07 08:30:00|1683.8|1682.6|1684.9|1683.7|1685.3|1684.1|1682.9|1681.7|51
1646642100000|2022-03-07 08:35:00|1684.7|1683.5|1685.6|1684.4|1686.3|1685.1|1683.3|1682.1|46
1646642400000|2022-03-07 08:40:00|1686.2|1685|1686.7|1685.5|1686.7|1685.5|1684.9|1683.7|26
1646642700000|2022-03-07 08:45:00|1686.5|1685.3|1683.9|1682.7|1686.5|1685.3|1683|1681.8|46
1646643000000|2022-03-07 08:50:00|1684|1682.8|1684.7|1683.5|1686.3|1685.1|1683.4|1682.2|24
1646643300000|2022-03-07 08:55:00|1685.4|1684.2|1687.5|1686.3|1688.6|1687.4|1685.4|1684.2|71
1646643600000|2022-03-07 09:00:00|1687.1|1685.9|1687.6|1686.4|1688.5|1687.3|1686.5|1685.3|59
1646643900000|2022-03-07 09:05:00|1687.2|1686|1686.6|1685.4|1687.9|1686.7|1686.6|1685.4|47
1646644200000|2022-03-07 09:10:00|1686.7|1685.5|1689.4|1688.2|1689.4|1688.2|1686.7|1685.5|43
1646644500000|2022-03-07 09:15:00|1689.5|1688.3|1688.4|1687.2|1690.5|1689.3|1687.4|1686.2|50
1646644800000|2022-03-07 09:20:00|1688.5|1687.3|1689.1|1687.9|1689.5|1688.3|1688|1686.8|23
1646645100000|2022-03-07 09:25:00|1689.3|1688.1|1689.9|1688.7|1690.6|1689.4|1689.3|1688.1|70
1646645400000|2022-03-07 09:30:00|1689.8|1688.6|1690.5|1689.3|1690.5|1689.3|1688.8|1687.6|63
1646645700000|2022-03-07 09:35:00|1690.4|1689.2|1691.5|1690.3|1691.7|1690.5|1690.3|1689.1|145
1646646000000|2022-03-07 09:40:00|1691|1689.8|1690.4|1689.2|1691|1689.8|1689.9|1688.7|50
1646646300000|2022-03-07 09:45:00|1690.3|1689.1|1687.2|1686|1690.4|1689.2|1686.5|1685.3|36
1646646600000|2022-03-07 09:50:00|1687.1|1685.9|1686.5|1685.3|1688|1686.8|1685.5|1684.3|41
1646646900000|2022-03-07 09:55:00|1686.6|1685.4|1687.3|1686.1|1688.4|1687.2|1686.5|1685.3|35
1646647200000|2022-03-07 10:00:00|1687.2|1686|1688.9|1687.7|1689.1|1687.9|1687.1|1685.9|43
1646647500000|2022-03-07 10:05:00|1688.8|1687.6|1687|1685.8|1688.9|1687.7|1687|1685.8|34
1646647800000|2022-03-07 10:10:00|1686.9|1685.7|1687.1|1685.9|1687.9|1686.7|1686.4|1685.2|37
1646648100000|2022-03-07 10:15:00|1687.2|1686|1688.3|1687.1|1689|1687.8|1686.4|1685.2|39
1646648400000|2022-03-07 10:20:00|1688.2|1687|1688.9|1687.7|1689.1|1687.9|1688.1|1686.9|58
1646648700000|2022-03-07 10:25:00|1688.7|1687.5|1689.4|1688.2|1689.8|1688.6|1688.6|1687.4|33
1646649000000|2022-03-07 10:30:00|1689.5|1688.3|1690.2|1689|1690.2|1689|1688.4|1687.2|44
1646649300000|2022-03-07 10:35:00|1690.3|1689.1|1689.7|1688.5|1691|1689.8|1689.7|1688.5|25
1646649600000|2022-03-07 10:40:00|1689.3|1688.1|1689.4|1688.2|1689.5|1688.3|1688.7|1687.5|32
1646649900000|2022-03-07 10:45:00|1689.5|1688.3|1689.5|1688.3|1689.6|1688.4|1689.4|1688.2|19
1646650200000|2022-03-07 10:50:00|1689.4|1688.2|1687.4|1686.2|1689.5|1688.3|1687|1685.8|81
1646650500000|2022-03-07 10:55:00|1687.3|1686.1|1685.6|1684.4|1687.6|1686.4|1685|1683.8|102
1646650800000|2022-03-07 11:00:00|1685.3|1684.1|1685.3|1684.1|1686.5|1685.3|1684.6|1683.4|62
1646651100000|2022-03-07 11:05:00|1685.2|1684|1685.8|1684.6|1686.8|1685.6|1685.2|1684|57
1646651400000|2022-03-07 11:10:00|1686|1684.8|1687.3|1686.1|1687.3|1686.1|1685.8|1684.6|102
1646651700000|2022-03-07 11:15:00|1687.2|1686|1688.2|1687|1689.2|1688|1687.2|1686|63
1646652000000|2022-03-07 11:20:00|1688.3|1687.1|1689.2|1688|1689.3|1688.1|1688.1|1686.9|95
1646652300000|2022-03-07 11:25:00|1689|1687.8|1690.1|1688.9|1690.7|1689.5|1688.9|1687.7|68
1646652600000|2022-03-07 11:30:00|1690.2|1689|1687.4|1686.2|1690.2|1689|1687.4|1686.2|54
1646652900000|2022-03-07 11:35:00|1687.5|1686.3|1687.4|1686.2|1687.6|1686.4|1686.1|1684.9|91
1646653200000|2022-03-07 11:40:00|1687.6|1686.4|1688.6|1687.4|1688.6|1687.4|1687.4|1686.2|61
1646653500000|2022-03-07 11:45:00|1688.8|1687.6|1688.2|1687|1689.5|1688.3|1688.1|1686.9|107
1646653800000|2022-03-07 11:50:00|1688.1|1686.9|1689.1|1687.9|1689.8|1688.6|1687.6|1686.4|205
1646654100000|2022-03-07 11:55:00|1689.3|1688.1|1690.8|1689.6|1691|1689.8|1688.9|1687.7|94
1646654400000|2022-03-07 12:00:00|1690.9|1689.7|1690.2|1689|1690.9|1689.7|1689.9|1688.7|62
1646654700000|2022-03-07 12:05:00|1690.1|1688.9|1689.2|1688|1690.2|1689|1688.3|1687.1|76
1646655000000|2022-03-07 12:10:00|1689.1|1687.9|1690.8|1689.6|1691.1|1689.9|1689.1|1687.9|62
1646655300000|2022-03-07 12:15:00|1690.9|1689.7|1689.4|1688.2|1691.1|1689.9|1688.9|1687.7|171
1646655600000|2022-03-07 12:20:00|1689.3|1688.1|1688|1686.8|1689.4|1688.2|1687.5|1686.3|105
1646655900000|2022-03-07 12:25:00|1687.8|1686.6|1684.2|1683|1687.8|1686.6|1684.2|1683|222
1646656200000|2022-03-07 12:30:00|1684.3|1683.1|1685.5|1684.3|1685.9|1684.7|1684.1|1682.9|160
1646656500000|2022-03-07 12:35:00|1685.2|1684|1681|1679.8|1686.7|1685.5|1680.8|1679.6|174
1646656800000|2022-03-07 12:40:00|1681.4|1680.2|1680.9|1679.7|1682.8|1681.6|1680.9|1679.7|169
1646657100000|2022-03-07 12:45:00|1680.8|1679.6|1680.1|1678.9|1681.4|1680.2|1679.4|1678.2|119
1646657400000|2022-03-07 12:50:00|1680.2|1679|1679.8|1678.6|1681.9|1680.7|1679.8|1678.6|79
1646657700000|2022-03-07 12:55:00|1679.9|1678.7|1678.1|1676.9|1679.9|1678.7|1675.6|1674.4|171
1646658000000|2022-03-07 13:00:00|1678|1676.8|1670.7|1669.5|1679.4|1678.2|1669.9|1668.7|427
1646658300000|2022-03-07 13:05:00|1670.5|1669.3|1674.7|1673.5|1677.5|1676.3|1669.7|1668.5|390
1646658600000|2022-03-07 13:10:00|1674.6|1673.4|1671.6|1670.4|1675.1|1673.9|1671|1669.8|139
1646658900000|2022-03-07 13:15:00|1671.7|1670.5|1675.7|1674.5|1676.4|1675.2|1671.3|1670.1|223
1646659200000|2022-03-07 13:20:00|1675.3|1674.1|1666.7|1665.5|1675.5|1674.3|1663.6|1662.4|512
1646659500000|2022-03-07 13:25:00|1666.8|1665.6|1662.5|1661.3|1667.1|1665.9|1660.8|1659.6|391
1646659800000|2022-03-07 13:30:00|1662.4|1661.2|1666|1664.8|1668|1666.8|1660.8|1659.6|273
1646660100000|2022-03-07 13:35:00|1666.1|1664.9|1661.6|1660.4|1666.4|1665.2|1660.8|1659.6|449
1646660400000|2022-03-07 13:40:00|1661.4|1660.2|1660.6|1659.4|1661.8|1660.6|1658.5|1657.3|770
1646663400000|2022-03-07 14:30:00|1658.5|1657.3|1657.4|1656.2|1660.6|1659.4|1654|1652.8|2316
1646663700000|2022-03-07 14:35:00|1657.5|1656.3|1661.5|1660.3|1662.7|1661.5|1655.6|1654.4|1094
1646664000000|2022-03-07 14:40:00|1661.4|1660.2|1658.2|1657|1661.5|1660.3|1655.2|1654|886
1646664300000|2022-03-07 14:45:00|1658.1|1656.9|1657.3|1656.1|1658.8|1657.6|1654.4|1653.2|593
1646664600000|2022-03-07 14:50:00|1657.4|1656.2|1658.2|1657|1660.9|1659.7|1655.9|1654.7|706
1646664900000|2022-03-07 14:55:00|1658.3|1657.1|1658.1|1656.9|1659.4|1658.2|1655.1|1653.9|557
1646665200000|2022-03-07 15:00:00|1657.7|1656.5|1658.3|1657.1|1660.4|1659.2|1655.4|1654.2|363
1646665500000|2022-03-07 15:05:00|1658.2|1657|1655.6|1654.4|1658.2|1657|1655.4|1654.2|478
1646665800000|2022-03-07 15:10:00|1655.8|1654.6|1654.1|1652.9|1656.3|1655.1|1653.8|1652.6|583
1646666100000|2022-03-07 15:15:00|1654.2|1653|1659.1|1657.9|1660.1|1658.9|1654.1|1652.9|663
1646666400000|2022-03-07 15:20:00|1659|1657.8|1653.1|1651.9|1659|1657.8|1651.9|1650.7|736
1646666700000|2022-03-07 15:25:00|1653.3|1652.1|1652.5|1651.3|1654.6|1653.4|1652.2|1651|395
1646667000000|2022-03-07 15:30:00|1652.4|1651.2|1652.6|1651.4|1652.9|1651.7|1649.9|1648.7|738
1646667300000|2022-03-07 15:35:00|1652.5|1651.3|1657.5|1656.3|1658.8|1657.6|1651.5|1650.3|554
1646667600000|2022-03-07 15:40:00|1657.6|1656.4|1657.3|1656.1|1658.3|1657.1|1653.6|1652.4|474
1646667900000|2022-03-07 15:45:00|1657.4|1656.2|1652.6|1651.4|1657.4|1656.2|1651.5|1650.3|416
1646668200000|2022-03-07 15:50:00|1652.4|1651.2|1655.4|1654.2|1655.5|1654.3|1650|1648.8|496
1646668500000|2022-03-07 15:55:00|1655|1653.8|1663.6|1662.4|1665|1663.8|1652.8|1651.6|828
1646668800000|2022-03-07 16:00:00|1664.2|1663|1666.7|1665.5|1666.8|1665.6|1663.8|1662.6|676
1646669100000|2022-03-07 16:05:00|1666.8|1665.6|1665.8|1664.6|1666.8|1665.6|1664.7|1663.5|456
1646669400000|2022-03-07 16:10:00|1666|1664.8|1665.2|1664|1666.7|1665.5|1663.3|1662.1|374
1646669700000|2022-03-07 16:15:00|1665.1|1663.9|1662.6|1661.4|1666.2|1665|1662|1660.8|429
1646670000000|2022-03-07 16:20:00|1662.7|1661.5|1666|1664.8|1666.3|1665.1|1658.4|1657.2|628
1646670300000|2022-03-07 16:25:00|1665.8|1664.6|1667.9|1666.7|1668.8|1667.6|1663|1661.8|605
1646670600000|2022-03-07 16:30:00|1668|1666.8|1664.6|1663.4|1668.7|1667.5|1664.2|1663|533
1646670900000|2022-03-07 16:35:00|1664.5|1663.3|1664.7|1663.5|1666.8|1665.6|1664.4|1663.2|435
1646671200000|2022-03-07 16:40:00|1664.9|1663.7|1663.7|1662.5|1666|1664.8|1659.5|1658.3|332
1646671500000|2022-03-07 16:45:00|1664|1662.8|1664.9|1663.7|1666|1664.8|1662.2|1661|361
1646671800000|2022-03-07 16:50:00|1664.7|1663.5|1662.5|1661.3|1664.7|1663.5|1662.3|1661.1|196
1646672100000|2022-03-07 16:55:00|1663.1|1661.9|1664.1|1662.9|1665.8|1664.6|1662.5|1661.3|267
1646672400000|2022-03-07 17:00:00|1664.2|1663|1660.7|1659.5|1664.6|1663.4|1659.5|1658.3|459
1646672700000|2022-03-07 17:05:00|1660.6|1659.4|1663.6|1662.4|1664.1|1662.9|1659.4|1658.2|227
1646673000000|2022-03-07 17:10:00|1663.5|1662.3|1659.8|1658.6|1664.4|1663.2|1659.8|1658.6|366
1646673300000|2022-03-07 17:15:00|1659.6|1658.4|1657.4|1656.2|1659.7|1658.5|1656.6|1655.4|440
1646673600000|2022-03-07 17:20:00|1657.3|1656.1|1657|1655.8|1658.3|1657.1|1656.1|1654.9|441
1646673900000|2022-03-07 17:25:00|1656.8|1655.6|1658.2|1657|1659.1|1657.9|1656.5|1655.3|383
1646674200000|2022-03-07 17:30:00|1658.1|1656.9|1660.2|1659|1660.6|1659.4|1656.9|1655.7|244
1646674500000|2022-03-07 17:35:00|1660.5|1659.3|1656.9|1655.7|1660.6|1659.4|1656|1654.8|342
1646674800000|2022-03-07 17:40:00|1657.2|1656|1660.2|1659|1660.3|1659.1|1656.2|1655|347
1646675100000|2022-03-07 17:45:00|1660|1658.8|1662.2|1661|1662.9|1661.7|1659.1|1657.9|373
1646675400000|2022-03-07 17:50:00|1662.1|1660.9|1663.4|1662.2|1664.3|1663.1|1662.1|1660.9|468
1646675700000|2022-03-07 17:55:00|1663.3|1662.1|1659.8|1658.6|1663.8|1662.6|1659.5|1658.3|334
1646676000000|2022-03-07 18:00:00|1660.3|1659.1|1659.3|1658.1|1661.3|1660.1|1658.1|1656.9|268
1646676300000|2022-03-07 18:05:00|1659.2|1658|1660.7|1659.5|1660.9|1659.7|1657.7|1656.5|281
1646676600000|2022-03-07 18:10:00|1660.8|1659.6|1658.9|1657.7|1661|1659.8|1658.4|1657.2|205
1646676900000|2022-03-07 18:15:00|1659|1657.8|1659.6|1658.4|1660|1658.8|1657.9|1656.7|216
1646677200000|2022-03-07 18:20:00|1659.5|1658.3|1660.1|1658.9|1662.1|1660.9|1659.4|1658.2|395
1646677500000|2022-03-07 18:25:00|1659.9|1658.7|1660.7|1659.5|1660.7|1659.5|1659.6|1658.4|167
1646677800000|2022-03-07 18:30:00|1661|1659.8|1661.9|1660.7|1662.4|1661.2|1660.5|1659.3|280
1646678100000|2022-03-07 18:35:00|1662|1660.8|1661|1659.8|1662|1660.8|1659.1|1657.9|422
1646678400000|2022-03-07 18:40:00|1661.2|1660|1659.6|1658.4|1661.3|1660.1|1659.6|1658.4|249
1646678700000|2022-03-07 18:45:00|1659.5|1658.3|1658.8|1657.6|1659.6|1658.4|1658.4|1657.2|322
1646679000000|2022-03-07 18:50:00|1658.5|1657.3|1659|1657.8|1659.8|1658.6|1658|1656.8|258
1646679300000|2022-03-07 18:55:00|1658.9|1657.7|1658.8|1657.6|1659.4|1658.2|1657.9|1656.7|276
1646679600000|2022-03-07 19:00:00|1658.9|1657.7|1657.1|1655.9|1659.4|1658.2|1656|1654.8|670
1646679900000|2022-03-07 19:05:00|1657.2|1656|1656.4|1655.2|1657.4|1656.2|1655.7|1654.5|674
1646680200000|2022-03-07 19:10:00|1656.2|1655|1655.8|1654.6|1657.4|1656.2|1653.8|1652.6|2088
1646680500000|2022-03-07 19:15:00|1656|1654.8|1657.7|1656.5|1659.3|1658.1|1655.6|1654.4|1013
1646701200000|2022-03-08 01:00:00|1656.1|1654.9|1657.6|1656.4|1664.8|1663.6|1655.4|1654.2|740
1646701500000|2022-03-08 01:05:00|1657.4|1656.2|1653.8|1652.6|1658.3|1657.1|1653.2|1652|452
1646701800000|2022-03-08 01:10:00|1653.7|1652.5|1652.3|1651.1|1655.8|1654.6|1651.7|1650.5|214
1646702100000|2022-03-08 01:15:00|1652.5|1651.3|1653.4|1652.2|1655|1653.8|1650.9|1649.7|183
1646702400000|2022-03-08 01:20:00|1653.3|1652.1|1652.9|1651.7|1654.9|1653.7|1652.6|1651.4|101
1646702700000|2022-03-08 01:25:00|1652.8|1651.6|1653.2|1652|1654.1|1652.9|1651|1649.8|109
1646703000000|2022-03-08 01:30:00|1653.1|1651.9|1653.9|1652.7|1654.2|1653|1652.5|1651.3|94
1646703300000|2022-03-08 01:35:00|1654|1652.8|1658.8|1657.6|1660|1658.8|1654|1652.8|189
1646703600000|2022-03-08 01:40:00|1658.7|1657.5|1655.2|1654|1659.3|1658.1|1655.2|1654|192
1646703900000|2022-03-08 01:45:00|1655.1|1653.9|1654.9|1653.7|1655.8|1654.6|1653.8|1652.6|77
1646704200000|2022-03-08 01:50:00|1654.8|1653.6|1652|1650.8|1654.8|1653.6|1651.1|1649.9|133
1646704500000|2022-03-08 01:55:00|1651.8|1650.6|1646.9|1645.7|1652.8|1651.6|1645.7|1644.5|336
1646704800000|2022-03-08 02:00:00|1646.6|1645.4|1651.1|1649.9|1652.8|1651.6|1646.2|1645|302
1646705100000|2022-03-08 02:05:00|1651.4|1650.2|1657|1655.8|1657.4|1656.2|1651.4|1650.2|155
1646705400000|2022-03-08 02:10:00|1657.1|1655.9|1660.2|1659|1661.1|1659.9|1657.1|1655.9|173
1646705700000|2022-03-08 02:15:00|1659.9|1658.7|1657.5|1656.3|1660.7|1659.5|1657.5|1656.3|57
1646706000000|2022-03-08 02:20:00|1657.6|1656.4|1658|1656.8|1659.3|1658.1|1657.5|1656.3|51
1646706300000|2022-03-08 02:25:00|1658.7|1657.5|1657.4|1656.2|1659.9|1658.7|1657.3|1656.1|210
1646706600000|2022-03-08 02:30:00|1657.5|1656.3|1665.4|1664.2|1666.9|1665.7|1657.5|1656.3|487
1646706900000|2022-03-08 02:35:00|1665.2|1664|1665.5|1664.3|1666.9|1665.7|1664.7|1663.5|184
1646707200000|2022-03-08 02:40:00|1665.4|1664.2|1670.8|1669.6|1670.8|1669.6|1665.2|1664|251
1646707500000|2022-03-08 02:45:00|1670.7|1669.5|1671.3|1670.1|1671.9|1670.7|1668.8|1667.6|440
1646707800000|2022-03-08 02:50:00|1671.6|1670.4|1671.7|1670.5|1671.9|1670.7|1668|1666.8|265
1646708100000|2022-03-08 02:55:00|1671.8|1670.6|1672.1|1670.9|1672.9|1671.7|1671|1669.8|222
1646708400000|2022-03-08 03:00:00|1672.2|1671|1677.6|1676.4|1678|1676.8|1672.1|1670.9|268
1646708700000|2022-03-08 03:05:00|1677.5|1676.3|1677.6|1676.4|1677.9|1676.7|1675.7|1674.5|376
1646709000000|2022-03-08 03:10:00|1677.7|1676.5|1674.8|1673.6|1678.2|1677|1674.4|1673.2|464
1646709300000|2022-03-08 03:15:00|1674.9|1673.7|1672|1670.8|1676|1674.8|1672|1670.8|167
1646709600000|2022-03-08 03:20:00|1671.5|1670.3|1672.1|1670.9|1673.1|1671.9|1671.1|1669.9|154
1646709900000|2022-03-08 03:25:00|1672.2|1671|1673.6|1672.4|1674.3|1673.1|1672.2|1671|147
1646710200000|2022-03-08 03:30:00|1673.7|1672.5|1673.9|1672.7|1674.2|1673|1673.2|1672|35
1646710500000|2022-03-08 03:35:00|1673.7|1672.5|1674.5|1673.3|1674.7|1673.5|1673.7|1672.5|24
1646710800000|2022-03-08 03:40:00|1674.3|1673.1|1672.6|1671.4|1674.3|1673.1|1672.6|1671.4|69
1646711100000|2022-03-08 03:45:00|1673.6|1672.4|1674.2|1673|1674.2|1673|1673.4|1672.2|19
1646711400000|2022-03-08 03:50:00|1674.3|1673.1|1676|1674.8|1676.1|1674.9|1673.6|1672.4|83
1646711700000|2022-03-08 03:55:00|1676.2|1675|1674.1|1672.9|1676.4|1675.2|1674.1|1672.9|80
1646712000000|2022-03-08 04:00:00|1673.9|1672.7|1673.9|1672.7|1674.6|1673.4|1673.5|1672.3|52
1646712300000|2022-03-08 04:05:00|1674|1672.8|1674|1672.8|1674.6|1673.4|1673.6|1672.4|15
1646712600000|2022-03-08 04:10:00|1673.9|1672.7|1673|1671.8|1673.9|1672.7|1673|1671.8|23
1646712900000|2022-03-08 04:15:00|1673.1|1671.9|1673.3|1672.1|1673.4|1672.2|1672.9|1671.7|50
1646713200000|2022-03-08 04:20:00|1673.5|1672.3|1673.1|1671.9|1674|1672.8|1673|1671.8|73
1646713500000|2022-03-08 04:25:00|1673|1671.8|1673.5|1672.3|1673.5|1672.3|1672.9|1671.7|10
1646713800000|2022-03-08 04:30:00|1673.6|1672.4|1673.3|1672.1|1674.1|1672.9|1673.2|1672|20
1646714100000|2022-03-08 04:35:00|1673.2|1672|1674.6|1673.4|1675.6|1674.4|1673|1671.8|89
1646714400000|2022-03-08 04:40:00|1674.8|1673.6|1675.8|1674.6|1676|1674.8|1674.6|1673.4|112
1646714700000|2022-03-08 04:45:00|1675.5|1674.3|1675.6|1674.4|1676.1|1674.9|1675.1|1673.9|56
1646715000000|2022-03-08 04:50:00|1675.7|1674.5|1675.3|1674.1|1675.9|1674.7|1675.1|1673.9|39
1646715300000|2022-03-08 04:55:00|1675.4|1674.2|1676.1|1674.9|1676.6|1675.4|1675.3|1674.1|46
1646715600000|2022-03-08 05:00:00|1676|1674.8|1675.5|1674.3|1676.5|1675.3|1675|1673.8|48
1646715900000|2022-03-08 05:05:00|1675.6|1674.4|1675.5|1674.3|1676|1674.8|1675.5|1674.3|24
1646716200000|2022-03-08 05:10:00|1675.7|1674.5|1675|1673.8|1676|1674.8|1675|1673.8|39
1646716500000|2022-03-08 05:15:00|1674.7|1673.5|1673.7|1672.5|1674.7|1673.5|1673.7|1672.5|14
1646716800000|2022-03-08 05:20:00|1674|1672.8|1673.3|1672.1|1674.1|1672.9|1673|1671.8|17
1646717100000|2022-03-08 05:25:00|1673.2|1672|1674.3|1673.1|1675.3|1674.1|1672.9|1671.7|90
1646717400000|2022-03-08 05:30:00|1674|1672.8|1674|1672.8|1675.4|1674.2|1673.7|1672.5|47
1646717700000|2022-03-08 05:35:00|1674.2|1673|1677.8|1676.6|1677.9|1676.7|1673.8|1672.6|160
1646718000000|2022-03-08 05:40:00|1678|1676.8|1680.5|1679.3|1680.5|1679.3|1677.5|1676.3|307
1646718300000|2022-03-08 05:45:00|1680.2|1679|1684.1|1682.9|1684.2|1683|1680.1|1678.9|344
1646718600000|2022-03-08 05:50:00|1684.2|1683|1684.8|1683.6|1684.8|1683.6|1683.3|1682.1|183
1646718900000|2022-03-08 05:55:00|1684.9|1683.7|1686.9|1685.7|1687.6|1686.4|1684.8|1683.6|362
1646719200000|2022-03-08 06:00:00|1687|1685.8|1687.2|1686|1687.6|1686.4|1685.9|1684.7|400
1646719500000|2022-03-08 06:05:00|1687.3|1686.1|1689.6|1688.4|1689.9|1688.7|1687.3|1686.1|239
1646719800000|2022-03-08 06:10:00|1689.7|1688.5|1688.8|1687.6|1690|1688.8|1688.3|1687.1|181
1646720100000|2022-03-08 06:15:00|1688.7|1687.5|1691.1|1689.9|1691.5|1690.3|1688.6|1687.4|581
1646720400000|2022-03-08 06:20:00|1690.9|1689.7|1685.8|1684.6|1691.2|1690|1685.8|1684.6|305
1646720700000|2022-03-08 06:25:00|1685.7|1684.5|1684.6|1683.4|1687.8|1686.6|1682.5|1681.3|212
1646721000000|2022-03-08 06:30:00|1684.8|1683.6|1686|1684.8|1686.9|1685.7|1684|1682.8|246
1646721300000|2022-03-08 06:35:00|1686.6|1685.4|1684.3|1683.1|1687|1685.8|1683.1|1681.9|384
1646721600000|2022-03-08 06:40:00|1684|1682.8|1683.9|1682.7|1686.3|1685.1|1682.9|1681.7|318
1646721900000|2022-03-08 06:45:00|1683.3|1682.1|1687|1685.8|1687.2|1686|1682.2|1681|483
1646722200000|2022-03-08 06:50:00|1686.9|1685.7|1689|1687.8|1690.2|1689|1686.9|1685.7|199
1646722500000|2022-03-08 06:55:00|1689.1|1687.9|1686.5|1685.3|1690.6|1689.4|1686.5|1685.3|204
1646722800000|2022-03-08 07:00:00|1686.3|1685.1|1685.4|1684.2|1686.5|1685.3|1684.7|1683.5|66
1646723100000|2022-03-08 07:05:00|1685.3|1684.1|1685|1683.8|1685.3|1684.1|1683.8|1682.6|82
1646723400000|2022-03-08 07:10:00|1685.1|1683.9|1683.1|1681.9|1685.4|1684.2|1682.6|1681.4|57
1646723700000|2022-03-08 07:15:00|1682.9|1681.7|1680|1678.8|1683|1681.8|1679.8|1678.6|76
1646724000000|2022-03-08 07:20:00|1680.1|1678.9|1679.8|1678.6|1683.2|1682|1679.5|1678.3|68
1646724300000|2022-03-08 07:25:00|1680.2|1679|1680.8|1679.6|1682.6|1681.4|1680.1|1678.9|84
1646724600000|2022-03-08 07:30:00|1680.9|1679.7|1685.1|1683.9|1685.5|1684.3|1680.8|1679.6|101
1646724900000|2022-03-08 07:35:00|1685.2|1684|1682.6|1681.4|1686.2|1685|1682.1|1680.9|70
1646725200000|2022-03-08 07:40:00|1682.7|1681.5|1683.2|1682|1683.8|1682.6|1681.7|1680.5|49
1646725500000|2022-03-08 07:45:00|1683.3|1682.1|1679.8|1678.6|1683.3|1682.1|1679.7|1678.5|51
1646725800000|2022-03-08 07:50:00|1680|1678.8|1677.5|1676.3|1681|1679.8|1677.5|1676.3|105
1646726100000|2022-03-08 07:55:00|1677.8|1676.6|1677|1675.8|1679.6|1678.4|1675.6|1674.4|183
1646726400000|2022-03-08 08:00:00|1677.1|1675.9|1676.3|1675.1|1678|1676.8|1675.8|1674.6|101
1646726700000|2022-03-08 08:05:00|1676.4|1675.2|1679.1|1677.9|1679.1|1677.9|1674.4|1673.2|97
1646727000000|2022-03-08 08:10:00|1678.9|1677.7|1679.8|1678.6|1679.8|1678.6|1678.2|1677|86
1646727300000|2022-03-08 08:15:00|1679.7|1678.5|1676.7|1675.5|1680.4|1679.2|1675.5|1674.3|116
1646727600000|2022-03-08 08:20:00|1676.8|1675.6|1673.9|1672.7|1676.9|1675.7|1673.8|1672.6|125
1646727900000|2022-03-08 08:25:00|1674|1672.8|1676.8|1675.6|1676.8|1675.6|1672.2|1671|43
1646728200000|2022-03-08 08:30:00|1677.2|1676|1672.6|1671.4|1677.8|1676.6|1671.3|1670.1|122
1646728500000|2022-03-08 08:35:00|1672.7|1671.5|1672.6|1671.4|1673|1671.8|1667.4|1666.2|318
1646728800000|2022-03-08 08:40:00|1672.5|1671.3|1673.4|1672.2|1676.2|1675|1672.5|1671.3|47
1646729100000|2022-03-08 08:45:00|1673.5|1672.3|1673.7|1672.5|1674.9|1673.7|1672.9|1671.7|30
1646729400000|2022-03-08 08:50:00|1673.4|1672.2|1674.6|1673.4|1675.3|1674.1|1672.9|1671.7|86
1646729700000|2022-03-08 08:55:00|1674.5|1673.3|1675.4|1674.2|1676.3|1675.1|1674.5|1673.3|95
1646730000000|2022-03-08 09:00:00|1675.5|1674.3|1678.8|1677.6|1680.4|1679.2|1674.9|1673.7|108
1646730300000|2022-03-08 09:05:00|1678.5|1677.3|1677.8|1676.6|1679.5|1678.3|1676.5|1675.3|59
1646730600000|2022-03-08 09:10:00|1678.4|1677.2|1678.6|1677.4|1678.9|1677.7|1676.5|1675.3|42
1646730900000|2022-03-08 09:15:00|1678.7|1677.5|1677|1675.8|1679|1677.8|1677|1675.8|103
1646731200000|2022-03-08 09:20:00|1677.2|1676|1673.9|1672.7|1678.1|1676.9|1673.5|1672.3|96
1646731500000|2022-03-08 09:25:00|1673.8|1672.6|1674.9|1673.7|1675.9|1674.7|1672.7|1671.5|60
1646731800000|2022-03-08 09:30:00|1675|1673.8|1671.3|1670.1|1675.1|1673.9|1671.3|1670.1|54
1646732100000|2022-03-08 09:35:00|1671.1|1669.9|1671.6|1670.4|1673|1671.8|1670.5|1669.3|66
1646732400000|2022-03-08 09:40:00|1671.7|1670.5|1671.8|1670.6|1673.2|1672|1670.3|1669.1|67
1646732700000|2022-03-08 09:45:00|1671.5|1670.3|1674.1|1672.9|1674.2|1673|1671.1|1669.9|38
1646733000000|2022-03-08 09:50:00|1674.3|1673.1|1674.8|1673.6|1676|1674.8|1672.3|1671.1|78
1646733300000|2022-03-08 09:55:00|1674.7|1673.5|1677.1|1675.9|1677.3|1676.1|1673.8|1672.6|47
1646733600000|2022-03-08 10:00:00|1676.8|1675.6|1673.3|1672.1|1676.9|1675.7|1673.2|1672|26
1646733900000|2022-03-08 10:05:00|1673.4|1672.2|1673.7|1672.5|1674.9|1673.7|1672.1|1670.9|46
1646734200000|2022-03-08 10:10:00|1674.1|1672.9|1675.2|1674|1675.9|1674.7|1673.7|1672.5|29
1646734500000|2022-03-08 10:15:00|1674.6|1673.4|1675.9|1674.7|1676|1674.8|1673|1671.8|38
1646734800000|2022-03-08 10:20:00|1676|1674.8|1674.9|1673.7|1676|1674.8|1674.5|1673.3|20
1646735100000|2022-03-08 10:25:00|1675|1673.8|1674.4|1673.2|1675.3|1674.1|1673.9|1672.7|23
1646735400000|2022-03-08 10:30:00|1674.7|1673.5|1675.3|1674.1|1677.2|1676|1674.7|1673.5|47
1646735700000|2022-03-08 10:35:00|1675.2|1674|1674.2|1673|1675.4|1674.2|1673.6|1672.4|17
1646736000000|2022-03-08 10:40:00|1674.3|1673.1|1675.1|1673.9|1675.5|1674.3|1673.6|1672.4|17
1646736300000|2022-03-08 10:45:00|1675.2|1674|1672.2|1671|1675.2|1674|1671.3|1670.1|25
1646736600000|2022-03-08 10:50:00|1672.1|1670.9|1673.1|1671.9|1673.5|1672.3|1672.1|1670.9|25
1646736900000|2022-03-08 10:55:00|1673|1671.8|1672.1|1670.9|1673.2|1672|1671.2|1670|38
1646737200000|2022-03-08 11:00:00|1671.9|1670.7|1673.6|1672.4|1674.2|1673|1671.9|1670.7|32
1646737500000|2022-03-08 11:05:00|1673.4|1672.2|1676.8|1675.6|1677.4|1676.2|1673.4|1672.2|49
1646737800000|2022-03-08 11:10:00|1676.9|1675.7|1676.9|1675.7|1678.4|1677.2|1676.8|1675.6|54
1646738100000|2022-03-08 11:15:00|1677.1|1675.9|1678|1676.8|1678.2|1677|1676.6|1675.4|52
1646738400000|2022-03-08 11:20:00|1678.1|1676.9|1679|1677.8|1679.9|1678.7|1678|1676.8|75
1646738700000|2022-03-08 11:25:00|1679.2|1678|1681.9|1680.7|1682.2|1681|1678.9|1677.7|134
1646739000000|2022-03-08 11:30:00|1682|1680.8|1679.8|1678.6|1682.7|1681.5|1679.4|1678.2|49
1646739300000|2022-03-08 11:35:00|1679.9|1678.7|1681.1|1679.9|1681.4|1680.2|1679.4|1678.2|43
1646739600000|2022-03-08 11:40:00|1681.2|1680|1681.9|1680.7|1682|1680.8|1680.3|1679.1|26
1646739900000|2022-03-08 11:45:00|1682|1680.8|1679.4|1678.2|1682.1|1680.9|1679.1|1677.9|32
1646740200000|2022-03-08 11:50:00|1679.6|1678.4|1676.5|1675.3|1680.6|1679.4|1676.2|1675|189
1646740500000|2022-03-08 11:55:00|1676.4|1675.2|1675.6|1674.4|1676.4|1675.2|1674.2|1673|98
1646740800000|2022-03-08 12:00:00|1675.7|1674.5|1675.5|1674.3|1676.5|1675.2|1675|1673.8|144
1646741100000|2022-03-08 12:05:00|1675.4|1674.2|1675.6|1674.4|1676.7|1675.5|1675|1673.8|32
1646741400000|2022-03-08 12:10:00|1675.5|1674.3|1668|1666.8|1675.5|1674.3|1668|1666.8|240
1646741700000|2022-03-08 12:15:00|1667.9|1666.7|1667.8|1666.6|1669.1|1667.9|1667.1|1665.9|129
1646742000000|2022-03-08 12:20:00|1667.7|1666.5|1670.6|1669.4|1670.8|1669.6|1666.8|1665.6|72
1646742300000|2022-03-08 12:25:00|1670.7|1669.5|1668.7|1667.5|1671|1669.8|1668.3|1667.1|206
1646742600000|2022-03-08 12:30:00|1669.1|1667.9|1668.2|1667|1669.6|1668.4|1666.5|1665.3|240
1646742900000|2022-03-08 12:35:00|1668.1|1666.9|1665.2|1664|1668.5|1667.3|1665.1|1663.9|379
1646743200000|2022-03-08 12:40:00|1665.4|1664.2|1666.7|1665.5|1667.8|1666.6|1664.9|1663.7|161
1646743500000|2022-03-08 12:45:00|1666.3|1665.1|1667.3|1666.1|1667.7|1666.5|1665.3|1664.1|117
1646743800000|2022-03-08 12:50:00|1667.4|1666.2|1666.2|1665|1667.6|1666.4|1665.3|1664.1|138
1646744100000|2022-03-08 12:55:00|1665.8|1664.6|1667.5|1666.3|1667.7|1666.5|1665.8|1664.6|67
1646744400000|2022-03-08 13:00:00|1667.4|1666.2|1667.5|1666.3|1668.7|1667.5|1665|1663.8|186
1646744700000|2022-03-08 13:05:00|1667.7|1666.5|1669.8|1668.6|1669.8|1668.6|1665.6|1664.4|138
1646745000000|2022-03-08 13:10:00|1669.9|1668.7|1672.9|1671.7|1674.8|1673.6|1669.8|1668.6|149
1646745300000|2022-03-08 13:15:00|1673|1671.8|1675.1|1673.9|1675.9|1674.7|1672.9|1671.7|173
1646745600000|2022-03-08 13:20:00|1675.3|1674.1|1671.7|1670.5|1675.8|1674.6|1671.4|1670.2|274
1646745900000|2022-03-08 13:25:00|1671.6|1670.4|1674.3|1673.1|1674.4|1673.2|1671.6|1670.4|80
1646746200000|2022-03-08 13:30:00|1674.4|1673.2|1676.8|1675.6|1676.8|1675.6|1674.2|1673|182
1646746500000|2022-03-08 13:35:00|1677|1675.8|1675.9|1674.7|1677.4|1676.2|1675|1673.8|231
1646746800000|2022-03-08 13:40:00|1675.7|1674.5|1677.9|1676.7|1678.3|1677.1|1674.8|1673.6|267
1646749800000|2022-03-08 14:30:00|1675.8|1674.6|1673.4|1672.2|1678|1676.8|1664.7|1663.5|2671
1646750100000|2022-03-08 14:35:00|1673.6|1672.4|1673.3|1672.1|1678|1676.8|1672.5|1671.3|1308
1646750400000|2022-03-08 14:40:00|1673.4|1672.2|1672.9|1671.7|1678|1676.8|1670.3|1669.1|956
1646750700000|2022-03-08 14:45:00|1672.7|1671.5|1676.4|1675.2|1677.6|1676.4|1672.7|1671.5|977
1646751000000|2022-03-08 14:50:00|1676.3|1675.1|1678.8|1677.6|1679.3|1678.1|1675|1673.8|950
1646751300000|2022-03-08 14:55:00|1678.7|1677.5|1678.7|1677.5|1679.7|1678.5|1677.5|1676.3|690
1646751600000|2022-03-08 15:00:00|1678.8|1677.6|1677.1|1675.9|1679.6|1678.4|1676.8|1675.6|966
1646751900000|2022-03-08 15:05:00|1677|1675.8|1675.9|1674.7|1678.4|1677.2|1675.1|1673.9|747
1646752200000|2022-03-08 15:10:00|1676|1674.8|1680.4|1679.2|1680.7|1679.5|1676|1674.8|707
1646752500000|2022-03-08 15:15:00|1680.3|1679.1|1681.4|1680.2|1684.6|1683.4|1679.5|1678.3|1187
1646752800000|2022-03-08 15:20:00|1681.7|1680.5|1680.8|1679.6|1683.8|1682.6|1680.8|1679.6|477
1646753100000|2022-03-08 15:25:00|1680.9|1679.7|1681.4|1680.2|1683|1681.8|1680.8|1679.6|371
1646753400000|2022-03-08 15:30:00|1681.5|1680.3|1686.2|1685|1686.6|1685.4|1680.9|1679.7|764
1646753700000|2022-03-08 15:35:00|1686|1684.8|1689.4|1688.2|1690.1|1688.9|1683.5|1682.3|796
1646754000000|2022-03-08 15:40:00|1689.5|1688.3|1684.3|1683.1|1693.8|1692.6|1684.1|1682.9|1436
1646754300000|2022-03-08 15:45:00|1684.5|1683.3|1679.2|1678|1685|1683.8|1678.7|1677.5|911
1646754600000|2022-03-08 15:50:00|1678.8|1677.6|1682.7|1681.5|1683.1|1681.9|1677.6|1676.4|720
1646754900000|2022-03-08 15:55:00|1682.9|1681.7|1684|1682.8|1684.5|1683.3|1681.3|1680.1|545
1646755200000|2022-03-08 16:00:00|1684.2|1683|1684.4|1683.2|1685.7|1684.5|1681.3|1680.1|509
1646755500000|2022-03-08 16:05:00|1684.2|1683|1684.2|1683|1684.6|1683.4|1681.9|1680.7|406
1646755800000|2022-03-08 16:10:00|1684.1|1682.9|1686.9|1685.7|1687.5|1686.3|1683|1681.8|631
1646756100000|2022-03-08 16:15:00|1687|1685.8|1686.4|1685.2|1687.4|1686.2|1683.1|1681.9|567
1646756400000|2022-03-08 16:20:00|1686.5|1685.3|1687|1685.8|1688.8|1687.6|1686.1|1684.9|879
1646756700000|2022-03-08 16:25:00|1687.1|1685.9|1686.3|1685.1|1688.7|1687.5|1684.9|1683.7|381
1646757000000|2022-03-08 16:30:00|1686.4|1685.2|1687.3|1686.1|1687.3|1686.1|1683.3|1682.1|475
1646757300000|2022-03-08 16:35:00|1687|1685.8|1686.6|1685.4|1687.4|1686.2|1685.3|1684.1|270
1646757600000|2022-03-08 16:40:00|1686.5|1685.3|1683.6|1682.4|1686.5|1685.3|1682.8|1681.6|491
1646757900000|2022-03-08 16:45:00|1683.2|1682|1682.1|1680.9|1685|1683.8|1681.9|1680.7|398
1646758200000|2022-03-08 16:50:00|1682.6|1681.4|1681.5|1680.3|1684.4|1683.2|1680|1678.8|523
1646758500000|2022-03-08 16:55:00|1681.7|1680.5|1681.8|1680.6|1683.6|1682.4|1679.9|1678.7|530
1646758800000|2022-03-08 17:00:00|1681.6|1680.4|1682.3|1681.1|1683.2|1682|1680.4|1679.2|384
1646759100000|2022-03-08 17:05:00|1682.4|1681.2|1680.5|1679.3|1683.1|1681.9|1680.4|1679.2|380
1646759400000|2022-03-08 17:10:00|1680.4|1679.2|1682.2|1681|1683.6|1682.4|1680.4|1679.2|455
1646759700000|2022-03-08 17:15:00|1682.4|1681.2|1678.3|1677.1|1683|1681.8|1678.1|1676.9|1010
1646760000000|2022-03-08 17:20:00|1678.2|1677|1677.5|1676.3|1679|1677.8|1675.1|1673.9|1305
1646760300000|2022-03-08 17:25:00|1677.2|1676|1675.2|1674|1678.5|1677.3|1674.1|1672.9|514
1646760600000|2022-03-08 17:30:00|1675|1673.8|1673.2|1672|1677.3|1676.1|1672.8|1671.6|692
1646760900000|2022-03-08 17:35:00|1673|1671.8|1669|1667.8|1675.3|1674.1|1668.5|1667.3|1142
1646761200000|2022-03-08 17:40:00|1668.9|1667.7|1671.7|1670.5|1672.2|1671|1668.9|1667.7|359
1646761500000|2022-03-08 17:45:00|1671.4|1670.2|1670.7|1669.5|1672|1670.8|1668.1|1666.9|381
1646761800000|2022-03-08 17:50:00|1670.8|1669.6|1670.7|1669.5|1675.7|1674.5|1670.6|1669.4|353
1646762100000|2022-03-08 17:55:00|1671.2|1670|1670.5|1669.3|1673.4|1672.2|1670.5|1669.3|266
1646762400000|2022-03-08 18:00:00|1670.3|1669.1|1671.1|1669.9|1672.1|1670.9|1669.5|1668.3|430
1646762700000|2022-03-08 18:05:00|1671|1669.8|1673.2|1672|1675.1|1673.9|1670.7|1669.5|266
1646763000000|2022-03-08 18:10:00|1673.3|1672.1|1670.2|1669|1674.7|1673.5|1669.6|1668.4|306
1646763300000|2022-03-08 18:15:00|1670.4|1669.2|1672.6|1671.4|1674|1672.8|1670.1|1668.9|295
1646763600000|2022-03-08 18:20:00|1672.7|1671.5|1674.7|1673.5|1675.2|1674|1671.8|1670.6|319
1646763900000|2022-03-08 18:25:00|1674.5|1673.3|1680.5|1679.3|1682.9|1681.7|1674.5|1673.3|543
1646764200000|2022-03-08 18:30:00|1680.4|1679.2|1686.8|1685.6|1688|1686.8|1680.4|1679.2|1183
1646764500000|2022-03-08 18:35:00|1686.9|1685.7|1689.7|1688.5|1691.8|1690.6|1685.9|1684.7|903
1646764800000|2022-03-08 18:40:00|1689.5|1688.3|1691.7|1690.5|1699.4|1698.2|1689.1|1687.9|1698
1646765100000|2022-03-08 18:45:00|1691.8|1690.6|1690.1|1688.9|1692.7|1691.5|1683.4|1682.2|1015
1646765400000|2022-03-08 18:50:00|1690.3|1689.1|1687.9|1686.7|1690.3|1689.1|1685.2|1684|623
1646765700000|2022-03-08 18:55:00|1687.6|1686.4|1685.1|1683.9|1689.2|1688|1683.5|1682.3|558
1646766000000|2022-03-08 19:00:00|1685.6|1684.4|1682.2|1681|1685.8|1684.6|1679.7|1678.5|863
1646766300000|2022-03-08 19:05:00|1682.3|1681.1|1683.3|1682.1|1684.3|1683.1|1680.6|1679.4|891
1646766600000|2022-03-08 19:10:00|1683.4|1682.2|1685.7|1684.5|1686|1684.8|1680.7|1679.5|2110
1646766900000|2022-03-08 19:15:00|1686.4|1685.2|1683.5|1682.3|1687|1685.8|1682.5|1681.3|821
1646787600000|2022-03-09 01:00:00|1685.2|1680.6|1690.8|1689.6|1691.3|1690.1|1679.9|1678.7|524
1646787900000|2022-03-09 01:05:00|1690.6|1689.4|1694.2|1693|1696.6|1695.4|1689.1|1687.9|732
1646788200000|2022-03-09 01:10:00|1694.3|1693.1|1693.1|1691.9|1694.6|1693.4|1690.8|1689.6|538
1646788500000|2022-03-09 01:15:00|1693|1691.8|1693.4|1692.2|1694.7|1693.5|1691.4|1690.2|206
1646788800000|2022-03-09 01:20:00|1693.3|1692.1|1694.8|1693.6|1697|1695.8|1692.6|1691.4|257
1646789100000|2022-03-09 01:25:00|1694.7|1693.5|1695.7|1694.5|1696.9|1695.7|1693.7|1692.5|221
1646789400000|2022-03-09 01:30:00|1695.6|1694.4|1698.7|1697.5|1699.1|1697.9|1695.5|1694.3|236
1646789700000|2022-03-09 01:35:00|1697.6|1696.4|1702.9|1701.7|1703|1701.8|1697|1695.8|327
1646790000000|2022-03-09 01:40:00|1702.8|1701.6|1703.2|1702|1704.5|1703.3|1701.2|1700|373
1646790300000|2022-03-09 01:45:00|1703|1701.8|1703|1701.8|1704.6|1703.4|1701.6|1700.4|302
1646790600000|2022-03-09 01:50:00|1702.9|1701.7|1703.1|1701.9|1703.6|1702.4|1701.2|1700|206
1646790900000|2022-03-09 01:55:00|1703|1701.8|1702.4|1701.2|1703.4|1702.2|1700.6|1699.4|201
1646791200000|2022-03-09 02:00:00|1702.3|1701.1|1702|1700.8|1702.9|1701.7|1701.6|1700.4|327
1646791500000|2022-03-09 02:05:00|1701.9|1700.7|1705.8|1704.6|1705.9|1704.7|1701.9|1700.7|286
1646791800000|2022-03-09 02:10:00|1705.9|1704.7|1707.1|1705.9|1707.3|1706.1|1705.7|1704.5|157
1646792100000|2022-03-09 02:15:00|1706.3|1705.1|1703.8|1702.6|1706.3|1705.1|1703.6|1702.4|89
1646792400000|2022-03-09 02:20:00|1704|1702.8|1704.2|1703|1704.5|1703.3|1703.7|1702.5|35
1646792700000|2022-03-09 02:25:00|1704.3|1703.1|1703.3|1702.1|1704.3|1703.1|1702.9|1701.7|44
1646793000000|2022-03-09 02:30:00|1704.3|1703.1|1704.6|1703.4|1704.6|1703.4|1702.8|1701.6|63
1646793300000|2022-03-09 02:35:00|1704.5|1703.3|1703.2|1702|1704.5|1703.3|1703|1701.8|47
1646793600000|2022-03-09 02:40:00|1703.4|1702.2|1701.6|1700.4|1703.9|1702.7|1701.5|1700.3|48
1646793900000|2022-03-09 02:45:00|1701.3|1700.1|1703.1|1701.9|1703.5|1702.3|1699.9|1698.7|95
1646794200000|2022-03-09 02:50:00|1703.2|1702|1703.7|1702.5|1704.5|1703.3|1703|1701.8|76
1646794500000|2022-03-09 02:55:00|1703.4|1702.2|1703.2|1702|1704|1702.8|1702.1|1700.9|47
1646794800000|2022-03-09 03:00:00|1703.4|1702.2|1703.4|1702.2|1704.3|1703.1|1703.1|1701.9|55
1646795100000|2022-03-09 03:05:00|1703.6|1702.4|1704.7|1703.5|1705.4|1704.2|1703.5|1702.3|122
1646795400000|2022-03-09 03:10:00|1704.8|1703.6|1704.1|1702.9|1705.2|1704|1703|1701.8|174
1646795700000|2022-03-09 03:15:00|1704|1702.8|1704.9|1703.7|1705|1703.8|1701.7|1700.5|98
1646796000000|2022-03-09 03:20:00|1705.1|1703.9|1705.8|1704.6|1706.1|1704.9|1704.8|1703.6|61
1646796300000|2022-03-09 03:25:00|1705.7|1704.5|1704.8|1703.6|1706|1704.8|1704.7|1703.5|45
1646796600000|2022-03-09 03:30:00|1704.9|1703.7|1705.2|1704|1705.5|1704.3|1704.7|1703.5|20
1646796900000|2022-03-09 03:35:00|1705.1|1703.9|1705.3|1704.1|1705.6|1704.4|1704.7|1703.5|67
1646797200000|2022-03-09 03:40:00|1705.5|1704.3|1706.2|1705|1706.8|1705.6|1705.5|1704.3|68
1646797500000|2022-03-09 03:45:00|1706.3|1705.1|1705.5|1704.3|1707|1705.8|1705.5|1704.3|78
1646797800000|2022-03-09 03:50:00|1705.6|1704.4|1703.3|1702.1|1705.6|1704.4|1703.1|1701.9|31
1646798100000|2022-03-09 03:55:00|1703|1701.8|1702.1|1700.9|1703.2|1702|1701.9|1700.7|44
1646798400000|2022-03-09 04:00:00|1701.9|1700.7|1702.9|1701.7|1703.2|1702|1701.9|1700.7|18
1646798700000|2022-03-09 04:05:00|1702.8|1701.6|1702.6|1701.4|1703.2|1702|1702.2|1701|21
1646799000000|2022-03-09 04:10:00|1702.5|1701.3|1703.1|1701.9|1703.4|1702.2|1702.5|1701.3|65
1646799300000|2022-03-09 04:15:00|1703.2|1702|1702.8|1701.6|1703.2|1702|1702.4|1701.2|13
1646799600000|2022-03-09 04:20:00|1702.7|1701.5|1703.9|1702.7|1704.1|1702.9|1702.7|1701.5|27
1646799900000|2022-03-09 04:25:00|1704|1702.8|1703.2|1702|1704|1702.8|1703|1701.8|10
1646800200000|2022-03-09 04:30:00|1703.4|1702.2|1702.5|1701.3|1703.5|1702.3|1702|1700.8|11
1646800500000|2022-03-09 04:35:00|1702.6|1701.4|1702.4|1701.2|1703.7|1702.5|1702.2|1701|37
1646800800000|2022-03-09 04:40:00|1702.5|1701.3|1703|1701.8|1703.3|1702.1|1702.5|1701.3|34
1646801100000|2022-03-09 04:45:00|1702.9|1701.7|1702.5|1701.3|1702.9|1701.7|1702.1|1700.9|10
1646801400000|2022-03-09 04:50:00|1702.6|1701.4|1700.2|1699|1702.6|1701.4|1699.9|1698.7|79
1646801700000|2022-03-09 04:55:00|1700.5|1699.3|1701.3|1700.1|1701.9|1700.7|1700.2|1699|46
1646802000000|2022-03-09 05:00:00|1701|1699.8|1700.9|1699.7|1701.9|1700.7|1700.8|1699.6|39
1646802300000|2022-03-09 05:05:00|1700.8|1699.6|1702.7|1701.5|1703|1701.8|1700.8|1699.6|15
1646802600000|2022-03-09 05:10:00|1702.5|1701.3|1703.2|1702|1703.2|1702|1702.2|1701|27
1646802900000|2022-03-09 05:15:00|1703.6|1702.4|1705.1|1703.9|1705.3|1704.1|1703.6|1702.4|124
1646803200000|2022-03-09 05:20:00|1705|1703.8|1708.9|1707.7|1708.9|1707.7|1704.9|1703.7|117
1646803500000|2022-03-09 05:25:00|1708.8|1707.6|1709.1|1707.9|1709.1|1707.9|1708.3|1707.1|32
1646803800000|2022-03-09 05:30:00|1708.8|1707.6|1712.2|1711|1712.2|1711|1708.8|1707.6|378
1646804100000|2022-03-09 05:35:00|1712.4|1711.2|1710.1|1708.9|1713|1711.8|1709.9|1708.7|136
1646804400000|2022-03-09 05:40:00|1710.2|1709|1706.7|1705.5|1711.1|1709.9|1706.6|1705.4|156
1646804700000|2022-03-09 05:45:00|1706.6|1705.4|1707.2|1706|1708|1706.8|1706|1704.8|167
1646805000000|2022-03-09 05:50:00|1707.1|1705.9|1708.7|1707.5|1710.3|1709.1|1706.9|1705.7|169
1646805300000|2022-03-09 05:55:00|1709|1707.8|1708|1706.8|1709.2|1708|1706.8|1705.6|82
1646805600000|2022-03-09 06:00:00|1708.1|1706.9|1710.3|1709.1|1710.5|1709.3|1707|1705.8|112
1646805900000|2022-03-09 06:05:00|1710.4|1709.2|1710.3|1709.1|1711.3|1710.1|1709.6|1708.4|83
1646806200000|2022-03-09 06:10:00|1710.4|1709.2|1705.6|1704.4|1710.6|1709.4|1705|1703.8|243
1646806500000|2022-03-09 06:15:00|1705.7|1704.5|1707.8|1706.6|1709.4|1708.2|1705.7|1704.5|88
1646806800000|2022-03-09 06:20:00|1707.7|1706.5|1708.3|1707.1|1708.5|1707.3|1706.9|1705.7|24
1646807100000|2022-03-09 06:25:00|1708.2|1707|1711.2|1710|1711.7|1710.5|1707.8|1706.6|69
1646807400000|2022-03-09 06:30:00|1711.3|1710.1|1712.3|1711.1|1713|1711.8|1709.5|1708.3|47
1646807700000|2022-03-09 06:35:00|1712.2|1711|1711.7|1710.5|1712.6|1711.4|1710.5|1709.3|129
1646808000000|2022-03-09 06:40:00|1712|1710.8|1715.2|1714|1715.4|1714.2|1711.6|1710.4|155
1646808300000|2022-03-09 06:45:00|1714.8|1713.6|1717.2|1716|1717.2|1716|1713.4|1712.2|145
1646808600000|2022-03-09 06:50:00|1717.1|1715.9|1718.7|1717.5|1720.4|1719.2|1716.9|1715.7|426
1646808900000|2022-03-09 06:55:00|1718.6|1717.4|1719.1|1717.9|1721|1719.8|1718.5|1717.3|302
1646809200000|2022-03-09 07:00:00|1719.3|1718.1|1718.7|1717.5|1719.8|1718.6|1717.3|1716.1|139
1646809500000|2022-03-09 07:05:00|1718.3|1717.1|1716.2|1715|1718.6|1717.4|1715.1|1713.9|93
1646809800000|2022-03-09 07:10:00|1716.1|1714.9|1715.3|1714.1|1716.1|1714.9|1714.2|1713|56
1646810100000|2022-03-09 07:15:00|1715.2|1714|1716.5|1715.3|1716.8|1715.6|1715.1|1713.9|28
1646810400000|2022-03-09 07:20:00|1716.9|1715.7|1718.9|1717.7|1719.3|1718.1|1716.9|1715.7|77
1646810700000|2022-03-09 07:25:00|1718.8|1717.6|1718.8|1717.6|1719.3|1718.1|1717.3|1716.1|45
1646811000000|2022-03-09 07:30:00|1718.9|1717.7|1717.2|1716|1719.3|1718.1|1716.7|1715.5|38
1646811300000|2022-03-09 07:35:00|1716.7|1715.5|1715.6|1714.4|1717.4|1716.2|1715.6|1714.4|19
1646811600000|2022-03-09 07:40:00|1715.7|1714.5|1716.9|1715.7|1717.4|1716.2|1714.9|1713.7|68
1646811900000|2022-03-09 07:45:00|1717|1715.8|1718.4|1717.2|1718.7|1717.5|1716.9|1715.7|105
1646812200000|2022-03-09 07:50:00|1718.5|1717.3|1719.2|1718|1720.1|1718.9|1718.3|1717.1|95
1646812500000|2022-03-09 07:55:00|1719.1|1717.9|1718.2|1717|1719.1|1717.9|1717.3|1716.1|32
1646812800000|2022-03-09 08:00:00|1718.1|1716.9|1719.3|1718.1|1719.6|1718.4|1717.9|1716.7|78
1646813100000|2022-03-09 08:05:00|1719.5|1718.3|1717.5|1716.3|1719.7|1718.5|1717|1715.8|51
1646813400000|2022-03-09 08:10:00|1717.7|1716.5|1718.6|1717.4|1719|1717.8|1717.5|1716.3|37
1646813700000|2022-03-09 08:15:00|1718.7|1717.5|1718.6|1717.4|1718.9|1717.7|1716.6|1715.4|81
1646814000000|2022-03-09 08:20:00|1718.5|1717.3|1719.8|1718.6|1720.2|1719|1715.8|1714.6|98
1646814300000|2022-03-09 08:25:00|1719.9|1718.7|1717.9|1716.7|1719.9|1718.7|1717.1|1715.9|30
1646814600000|2022-03-09 08:30:00|1718|1716.8|1721.8|1720.6|1722.7|1721.5|1717.1|1715.9|184
1646814900000|2022-03-09 08:35:00|1722|1720.8|1723|1721.8|1725.1|1723.9|1720.3|1719.1|207
1646815200000|2022-03-09 08:40:00|1723.1|1721.9|1721.6|1720.4|1724.4|1723.2|1721.5|1720.3|61
1646815500000|2022-03-09 08:45:00|1722.4|1721.2|1718.9|1717.7|1722.6|1721.4|1718.9|1717.7|90
1646815800000|2022-03-09 08:50:00|1719.1|1717.9|1717.9|1716.7|1720.1|1718.9|1717.6|1716.4|70
1646816100000|2022-03-09 08:55:00|1718|1716.8|1719.7|1718.5|1720.8|1719.6|1716.7|1715.5|96
1646816400000|2022-03-09 09:00:00|1720|1718.8|1719.1|1717.9|1720.4|1719.2|1718.5|1717.3|165
1646816700000|2022-03-09 09:05:00|1718.9|1717.7|1720.5|1719.3|1720.8|1719.6|1718.9|1717.7|82
1646817000000|2022-03-09 09:10:00|1720.4|1719.2|1716.7|1715.5|1720.5|1719.3|1716.6|1715.4|130
1646817300000|2022-03-09 09:15:00|1716.8|1715.6|1716.2|1715|1717.9|1716.7|1715.7|1714.5|165
1646817600000|2022-03-09 09:20:00|1716|1714.8|1716.9|1715.7|1718.6|1717.4|1715.6|1714.4|87
1646817900000|2022-03-09 09:25:00|1717|1715.8|1716.1|1714.9|1718.9|1717.7|1715.9|1714.7|66
1646818200000|2022-03-09 09:30:00|1716.2|1715|1716.3|1715.1|1716.9|1715.7|1716|1714.8|119
1646818500000|2022-03-09 09:35:00|1716.2|1715|1713.3|1712.1|1716.8|1715.6|1712.1|1710.9|152
1646818800000|2022-03-09 09:40:00|1713.1|1711.9|1704.9|1703.7|1713.4|1712.2|1704.8|1703.6|328
1646819100000|2022-03-09 09:45:00|1705|1703.8|1708.6|1707.4|1709.6|1708.4|1704.9|1703.7|155
1646819400000|2022-03-09 09:50:00|1708.5|1707.3|1710.3|1709.1|1710.5|1709.3|1708.2|1707|80
1646819700000|2022-03-09 09:55:00|1710.4|1709.2|1708.6|1707.4|1710.4|1709.2|1708.3|1707.1|75
1646820000000|2022-03-09 10:00:00|1708.3|1707.1|1702.8|1701.6|1709.4|1708.2|1702.8|1701.6|208
1646820300000|2022-03-09 10:05:00|1702.9|1701.7|1699|1697.8|1703.9|1702.7|1698.4|1697.2|300
1646820600000|2022-03-09 10:10:00|1698.9|1697.7|1703.2|1702|1703.4|1702.2|1698.3|1697.1|153
1646820900000|2022-03-09 10:15:00|1703.1|1701.9|1706.4|1705.2|1706.4|1705.2|1702|1700.8|114
1646821200000|2022-03-09 10:20:00|1706.7|1705.5|1705|1703.8|1706.7|1705.5|1704.1|1702.9|82
1646821500000|2022-03-09 10:25:00|1704.9|1703.7|1701.9|1700.7|1705|1703.8|1701.8|1700.6|70
1646821800000|2022-03-09 10:30:00|1701.2|1700|1700.2|1699|1701.2|1700|1698.4|1697.2|119
1646822100000|2022-03-09 10:35:00|1700.1|1698.9|1701.1|1699.9|1701.6|1700.4|1698.6|1697.4|160
1646822400000|2022-03-09 10:40:00|1701.3|1700.1|1699.5|1698.3|1701.6|1700.4|1698.4|1697.2|74
1646822700000|2022-03-09 10:45:00|1700.1|1698.9|1699.3|1698.1|1700.5|1699.3|1698.8|1697.6|62
1646823000000|2022-03-09 10:50:00|1699.2|1698|1704.9|1703.7|1705.4|1704.2|1698.2|1697|138
1646823300000|2022-03-09 10:55:00|1704.8|1703.6|1704.9|1703.7|1705.5|1704.3|1700.4|1699.2|251
1646823600000|2022-03-09 11:00:00|1705|1703.8|1704.6|1703.4|1709.1|1707.9|1703.7|1702.5|219
1646823900000|2022-03-09 11:05:00|1704.3|1703.1|1704.2|1703|1705.2|1704|1703.7|1702.5|47
1646824200000|2022-03-09 11:10:00|1704|1702.8|1704.4|1703.2|1705.2|1704|1703.6|1702.4|56
1646824500000|2022-03-09 11:15:00|1704.3|1703.1|1704.4|1703.2|1705|1703.8|1702.3|1701.1|82
1646824800000|2022-03-09 11:20:00|1704.5|1703.3|1705|1703.8|1705.5|1704.3|1703.1|1701.9|66
1646825100000|2022-03-09 11:25:00|1704.9|1703.7|1700.7|1699.5|1705|1703.8|1700.5|1699.3|39
1646825400000|2022-03-09 11:30:00|1700.8|1699.6|1702.5|1701.3|1702.5|1701.3|1700.1|1698.9|62
1646825700000|2022-03-09 11:35:00|1702.4|1701.2|1701.6|1700.4|1703.6|1702.4|1701.1|1699.9|31
1646826000000|2022-03-09 11:40:00|1701.2|1700|1702.4|1701.2|1702.4|1701.2|1699.3|1698.1|101
1646826300000|2022-03-09 11:45:00|1702.3|1701.1|1701.6|1700.4|1703.7|1702.5|1701.5|1700.3|106
1646826600000|2022-03-09 11:50:00|1701.5|1700.3|1703.5|1702.3|1703.8|1702.6|1699.7|1698.5|72
1646826900000|2022-03-09 11:55:00|1704|1702.8|1702.4|1701.2|1704.8|1703.6|1702.1|1700.9|53
1646827200000|2022-03-09 12:00:00|1702.3|1701.1|1703.5|1702.3|1703.6|1702.4|1700.5|1699.3|135
1646827500000|2022-03-09 12:05:00|1703.6|1702.4|1705.1|1703.9|1705.5|1704.3|1703.1|1701.9|203
1646827800000|2022-03-09 12:10:00|1704.9|1703.7|1704.3|1703.1|1705|1703.8|1702.9|1701.7|79
1646828100000|2022-03-09 12:15:00|1704.4|1703.2|1703.4|1702.2|1705.9|1704.7|1703.2|1702|68
1646828400000|2022-03-09 12:20:00|1703.3|1702.1|1702.6|1701.4|1704|1702.8|1700.5|1699.3|137
1646828700000|2022-03-09 12:25:00|1702.7|1701.5|1703.2|1702|1704.6|1703.4|1701.3|1700.1|113
1646829000000|2022-03-09 12:30:00|1703.3|1702.1|1702.9|1701.7|1703.8|1702.6|1702.7|1701.5|78
1646829300000|2022-03-09 12:35:00|1703.2|1702|1701.7|1700.5|1703.8|1702.6|1699.7|1698.5|104
1646829600000|2022-03-09 12:40:00|1701.8|1700.6|1701.1|1699.9|1702.1|1700.9|1700.1|1698.9|56
1646829900000|2022-03-09 12:45:00|1701.2|1700|1700.9|1699.7|1702.2|1701|1699.6|1698.4|101
1646830200000|2022-03-09 12:50:00|1700.4|1699.2|1706.1|1704.9|1706.3|1705.1|1700.4|1699.2|278
1646830500000|2022-03-09 12:55:00|1706.4|1705.2|1703|1701.8|1706.7|1705.5|1703|1701.8|128
1646830800000|2022-03-09 13:00:00|1702.8|1701.6|1693|1691.8|1703.1|1701.9|1691.8|1690.6|619
1646831100000|2022-03-09 13:05:00|1693.1|1691.9|1697.3|1696.1|1697.6|1696.4|1691.8|1690.6|370
1646831400000|2022-03-09 13:10:00|1697.2|1696|1694.9|1693.7|1698.2|1697|1694.9|1693.7|141
1646831700000|2022-03-09 13:15:00|1694.8|1693.6|1691.3|1690.1|1695.1|1693.9|1691.3|1690.1|853
1646832000000|2022-03-09 13:20:00|1691.2|1690|1689.7|1688.5|1693|1691.8|1689.2|1688|353
1646832300000|2022-03-09 13:25:00|1689.6|1688.4|1690.7|1689.5|1691|1689.8|1688.5|1687.3|213
1646832600000|2022-03-09 13:30:00|1690.8|1689.6|1688.7|1687.5|1691.2|1690|1688.3|1687.1|301
1646832900000|2022-03-09 13:35:00|1688.6|1687.4|1689.2|1688|1690.6|1689.4|1688.3|1687.1|665
1646833200000|2022-03-09 13:40:00|1689.4|1688.2|1690.8|1689.6|1691.3|1690.1|1689|1687.8|406
1646836200000|2022-03-09 14:30:00|1689|1687.8|1686.9|1685.7|1690.7|1689.5|1684.4|1683.2|2682
1646836500000|2022-03-09 14:35:00|1687|1685.8|1686.3|1685.1|1690.4|1689.2|1683.9|1682.7|1110
1646836800000|2022-03-09 14:40:00|1686.1|1684.9|1687.8|1686.6|1690.6|1689.4|1686.1|1684.9|452
1646837100000|2022-03-09 14:45:00|1688|1686.8|1689.3|1688.1|1689.9|1688.7|1685.8|1684.6|731
1646837400000|2022-03-09 14:50:00|1688.5|1687.3|1691.5|1690.3|1692.3|1691.1|1687.6|1686.4|868
1646837700000|2022-03-09 14:55:00|1691.4|1690.2|1691.9|1690.7|1693.1|1691.9|1689.4|1688.2|590
1646838000000|2022-03-09 15:00:00|1691.7|1690.5|1694.9|1693.7|1697|1695.8|1689.8|1688.6|524
1646838300000|2022-03-09 15:05:00|1695.2|1694|1693.1|1691.9|1698.6|1697.4|1693|1691.8|946
1646838600000|2022-03-09 15:10:00|1693|1691.8|1693.7|1692.5|1694.8|1693.6|1690.8|1689.6|1205
1646838900000|2022-03-09 15:15:00|1693.5|1692.3|1694|1692.8|1695.9|1694.7|1692|1690.8|1014
1646839200000|2022-03-09 15:20:00|1693.9|1692.7|1688.9|1687.7|1693.9|1692.7|1688.4|1687.2|1275
1646839500000|2022-03-09 15:25:00|1689.1|1687.9|1686.4|1685.2|1690.4|1689.2|1686.4|1685.2|1159
1646839800000|2022-03-09 15:30:00|1686|1684.8|1685.2|1684|1688.8|1687.6|1685|1683.8|1117
1646840100000|2022-03-09 15:35:00|1685.4|1684.2|1689|1687.8|1690.5|1689.3|1685.1|1683.9|1321
1646840400000|2022-03-09 15:40:00|1689.1|1687.9|1686.7|1685.5|1689.1|1687.9|1684.9|1683.7|952
1646840700000|2022-03-09 15:45:00|1686.4|1685.2|1684.9|1683.7|1686.4|1685.2|1683.6|1682.4|1108
1646841000000|2022-03-09 15:50:00|1685.1|1683.9|1688.3|1687.1|1689.4|1688.2|1683.8|1682.6|724
1646841300000|2022-03-09 15:55:00|1688.1|1686.9|1692.5|1691.3|1693.3|1692.1|1687.7|1686.5|1006
1646841600000|2022-03-09 16:00:00|1692.4|1691.2|1687.5|1686.3|1692.9|1691.7|1686.3|1685.1|606
1646841900000|2022-03-09 16:05:00|1687.6|1686.4|1688.3|1687.1|1689.3|1688.1|1686.6|1685.4|533
1646842200000|2022-03-09 16:10:00|1688.4|1687.2|1690.2|1689|1691.5|1690.3|1687|1685.8|1153
1646842500000|2022-03-09 16:15:00|1690|1688.8|1689|1687.8|1691.3|1690.1|1688.1|1686.9|623
1646842800000|2022-03-09 16:20:00|1688.5|1687.3|1687.3|1686.1|1689.6|1688.4|1686.9|1685.7|699
1646843100000|2022-03-09 16:25:00|1687.4|1686.2|1689|1687.8|1690.6|1689.4|1687.3|1686.1|253
1646843400000|2022-03-09 16:30:00|1689.1|1687.9|1688.9|1687.7|1690.9|1689.7|1688.4|1687.2|186
1646843700000|2022-03-09 16:35:00|1689.1|1687.9|1692.3|1691.1|1693|1691.8|1688.6|1687.4|322
1646844000000|2022-03-09 16:40:00|1692.4|1691.2|1691.4|1690.2|1692.4|1691.2|1688.9|1687.7|409
1646844300000|2022-03-09 16:45:00|1691.1|1689.9|1694.8|1693.6|1695.3|1694.1|1690.6|1689.4|570
1646844600000|2022-03-09 16:50:00|1694.9|1693.7|1694.9|1693.7|1698.7|1697.5|1693.4|1692.2|633
1646844900000|2022-03-09 16:55:00|1695|1693.8|1695|1693.8|1697.7|1696.5|1693.9|1692.6|577
1646845200000|2022-03-09 17:00:00|1694.9|1693.7|1686.5|1685.3|1699.3|1698.1|1684.2|1683|1715
1646845500000|2022-03-09 17:05:00|1686.2|1685|1689.2|1688|1690.9|1689.7|1685.1|1683.9|644
1646845800000|2022-03-09 17:10:00|1689|1687.8|1688.2|1687|1689|1687.8|1684.9|1683.7|590
1646846100000|2022-03-09 17:15:00|1688|1686.8|1686.5|1685.3|1689.6|1688.4|1686|1684.8|351
1646846400000|2022-03-09 17:20:00|1686.2|1685|1678.9|1677.7|1686.8|1685.6|1677.7|1676.5|714
1646846700000|2022-03-09 17:25:00|1679|1677.8|1675.3|1674.1|1679.3|1678.1|1675.1|1673.9|1122
1646847000000|2022-03-09 17:30:00|1675.4|1674.2|1670.5|1669.3|1676.9|1675.7|1670.4|1669.2|824
1646847300000|2022-03-09 17:35:00|1670.6|1669.4|1670.7|1669.5|1671.8|1670.6|1665.1|1663.9|1358
1646847600000|2022-03-09 17:40:00|1670.5|1669.3|1671.6|1670.4|1675.4|1674.2|1669.7|1668.5|794
1646847900000|2022-03-09 17:45:00|1671.5|1670.3|1672.8|1671.6|1674.1|1672.9|1669.9|1668.7|617
1646848200000|2022-03-09 17:50:00|1674|1672.8|1670.8|1669.6|1674|1672.8|1669.2|1668|526
1646848500000|2022-03-09 17:55:00|1671.1|1669.9|1677.8|1676.6|1678.1|1676.9|1670.4|1669.2|399
1646848800000|2022-03-09 18:00:00|1677.6|1676.4|1679.6|1678.4|1682.7|1681.5|1676.6|1675.4|875
1646849100000|2022-03-09 18:05:00|1679.2|1678|1680.9|1679.7|1681.9|1680.7|1678.6|1677.4|631
1646849400000|2022-03-09 18:10:00|1680.8|1679.6|1679.1|1677.9|1681.3|1680.1|1677|1675.8|228
1646849700000|2022-03-09 18:15:00|1679|1677.8|1680.8|1679.6|1681.1|1679.9|1676.5|1675.3|354
1646850000000|2022-03-09 18:20:00|1681|1679.8|1679.1|1677.9|1682|1680.8|1678.9|1677.7|314
1646850300000|2022-03-09 18:25:00|1679|1677.8|1679|1677.8|1680.6|1679.4|1677.5|1676.3|245
1646850600000|2022-03-09 18:30:00|1679.1|1677.9|1678.5|1677.3|1679.9|1678.7|1678|1676.8|415
1646850900000|2022-03-09 18:35:00|1678.7|1677.5|1678.9|1677.7|1680|1678.8|1676.8|1675.6|567
1646851200000|2022-03-09 18:40:00|1678.8|1677.6|1679.4|1678.2|1680.2|1679|1678.6|1677.4|273
1646851500000|2022-03-09 18:45:00|1679.3|1678.1|1680.1|1678.9|1681.2|1680|1679.3|1678.1|198
1646851800000|2022-03-09 18:50:00|1680|1678.8|1678.5|1677.3|1680.4|1679.2|1677.1|1675.9|193
1646852100000|2022-03-09 18:55:00|1678.6|1677.4|1675.5|1674.3|1678.8|1677.6|1675.5|1674.3|185
1646852400000|2022-03-09 19:00:00|1675.7|1674.5|1671.5|1670.3|1676.5|1675.3|1671.2|1670|543
1646852700000|2022-03-09 19:05:00|1671.7|1670.5|1670.8|1669.6|1672.9|1671.7|1670.1|1668.9|852
1646853000000|2022-03-09 19:10:00|1670.9|1669.7|1665.1|1663.9|1670.9|1669.7|1664.1|1662.9|2404
1646853300000|2022-03-09 19:15:00|1665.2|1664|1668|1666.8|1668.8|1667.6|1665.1|1663.9|731
1646874000000|2022-03-10 01:00:00|1668.8|1667.6|1660.8|1659.6|1673.1|1671.9|1656.4|1655.2|1116
1646874300000|2022-03-10 01:05:00|1660.9|1659.7|1664.2|1663|1665.3|1664.1|1658.3|1657.1|375
1646874600000|2022-03-10 01:10:00|1663.9|1662.7|1665.6|1664.4|1667.7|1666.5|1661|1659.8|443
1646874900000|2022-03-10 01:15:00|1665.5|1664.3|1666.8|1665.6|1667.1|1665.9|1663.9|1662.7|120
1646875200000|2022-03-10 01:20:00|1666.7|1665.5|1664.4|1663.2|1667.1|1665.9|1664.3|1663.1|85
1646875500000|2022-03-10 01:25:00|1664.3|1663.1|1664.5|1663.3|1666.2|1665|1663.7|1662.5|43
1646875800000|2022-03-10 01:30:00|1664.7|1663.5|1663.4|1662.2|1665.8|1664.6|1663.1|1661.9|76
1646876100000|2022-03-10 01:35:00|1663.5|1662.3|1664.6|1663.4|1665|1663.8|1661.9|1660.7|86
1646876400000|2022-03-10 01:40:00|1664.5|1663.3|1666.3|1665.1|1667.7|1666.5|1664.1|1662.9|38
1646876700000|2022-03-10 01:45:00|1665.8|1664.6|1668.5|1667.3|1669.3|1668.1|1665.8|1664.6|101
1646877000000|2022-03-10 01:50:00|1668.3|1667.1|1671|1669.8|1672.9|1671.7|1668.3|1667.1|63
1646877300000|2022-03-10 01:55:00|1670.5|1669.3|1674.6|1673.4|1675|1673.8|1670.5|1669.3|127
1646877600000|2022-03-10 02:00:00|1674.5|1673.3|1673.1|1671.9|1675.6|1674.4|1672.9|1671.7|129
1646877900000|2022-03-10 02:05:00|1673.2|1672|1672.9|1671.7|1675.4|1674.2|1672.9|1671.7|133
1646878200000|2022-03-10 02:10:00|1672.7|1671.5|1672.3|1671.1|1672.7|1671.5|1671.8|1670.6|60
1646878500000|2022-03-10 02:15:00|1672.4|1671.2|1671.8|1670.6|1672.4|1671.2|1671.8|1670.6|40
1646878800000|2022-03-10 02:20:00|1672|1670.8|1670.2|1669|1672.8|1671.6|1670.2|1669|57
1646879100000|2022-03-10 02:25:00|1670.1|1668.9|1669.5|1668.3|1670.1|1668.9|1668.2|1667|33
1646879400000|2022-03-10 02:30:00|1669.7|1668.5|1672.4|1671.2|1673.2|1672|1669.4|1668.2|45
1646879700000|2022-03-10 02:35:00|1672.1|1670.9|1672.2|1671|1674|1672.8|1672|1670.8|76
1646880000000|2022-03-10 02:40:00|1672.7|1671.5|1673.2|1672|1673.4|1672.2|1671.1|1669.9|29
1646880300000|2022-03-10 02:45:00|1673.3|1672.1|1673.4|1672.2|1673.8|1672.6|1671.7|1670.5|34
1646880600000|2022-03-10 02:50:00|1673.5|1672.3|1675.3|1674.1|1675.5|1674.3|1672.6|1671.4|122
1646880900000|2022-03-10 02:55:00|1675.2|1674|1673|1671.8|1675.4|1674.2|1672|1670.8|50
1646881200000|2022-03-10 03:00:00|1673.9|1672.7|1674.1|1672.9|1674.9|1673.7|1673.2|1672|192
1646881500000|2022-03-10 03:05:00|1674|1672.8|1676.6|1675.4|1677|1675.8|1673.8|1672.6|184
1646881800000|2022-03-10 03:10:00|1676.9|1675.7|1677.8|1676.6|1678|1676.8|1675.2|1674|114
1646882100000|2022-03-10 03:15:00|1677.7|1676.5|1679|1677.8|1679.1|1677.9|1676|1674.8|144
1646882400000|2022-03-10 03:20:00|1679.4|1678.2|1681.1|1679.9|1681.7|1680.5|1678|1676.8|171
1646882700000|2022-03-10 03:25:00|1680.9|1679.7|1681.8|1680.6|1682.1|1680.9|1680.6|1679.4|430
1646883000000|2022-03-10 03:30:00|1682.1|1680.9|1681.8|1680.6|1682.1|1680.9|1681.3|1680.1|119
1646883300000|2022-03-10 03:35:00|1681.9|1680.7|1681.8|1680.6|1683.4|1682.2|1681.7|1680.5|64
1646883600000|2022-03-10 03:40:00|1681.7|1680.5|1680.7|1679.5|1681.7|1680.5|1680.2|1679|61
1646883900000|2022-03-10 03:45:00|1680.6|1679.4|1680.8|1679.6|1681.8|1680.6|1680.3|1679.1|37
1646884200000|2022-03-10 03:50:00|1680.5|1679.3|1680.5|1679.3|1681|1679.8|1680.5|1679.3|6
1646884500000|2022-03-10 03:55:00|1680.6|1679.4|1680.3|1679.1|1681.2|1680|1680.3|1679.1|7
1646884800000|2022-03-10 04:00:00|1680.1|1678.9|1678.5|1677.3|1680.1|1678.9|1678.5|1677.3|35
1646885100000|2022-03-10 04:05:00|1678.6|1677.4|1678.6|1677.4|1678.7|1677.5|1677.1|1675.9|33
1646885400000|2022-03-10 04:10:00|1678.7|1677.5|1679.3|1678.1|1679.7|1678.5|1678.6|1677.4|24
1646885700000|2022-03-10 04:15:00|1679.4|1678.2|1679.1|1677.9|1679.4|1678.2|1678.5|1677.3|30
1646886000000|2022-03-10 04:20:00|1679|1677.8|1678.5|1677.3|1679.1|1677.9|1678.3|1677.1|26
1646886300000|2022-03-10 04:25:00|1678.4|1677.2|1677.9|1676.7|1678.5|1677.3|1677.6|1676.4|3
1646886600000|2022-03-10 04:30:00|1677.8|1676.6|1675.8|1674.6|1677.8|1676.6|1675.7|1674.5|33
1646886900000|2022-03-10 04:35:00|1676|1674.8|1677.3|1676.1|1677.6|1676.4|1675.8|1674.6|22
1646887200000|2022-03-10 04:40:00|1677.4|1676.2|1676.4|1675.2|1677.6|1676.4|1676.3|1675.1|22
1646887500000|2022-03-10 04:45:00|1676.3|1675.1|1676|1674.8|1676.6|1675.4|1674.7|1673.5|51
1646887800000|2022-03-10 04:50:00|1675.9|1674.7|1674.6|1673.4|1675.9|1674.7|1674.6|1673.4|21
1646888100000|2022-03-10 04:55:00|1674.5|1673.3|1675|1673.8|1675|1673.8|1673.6|1672.4|36
1646888400000|2022-03-10 05:00:00|1675.3|1674.1|1674.8|1673.6|1675.3|1674.1|1674.3|1673.1|17
1646888700000|2022-03-10 05:05:00|1674.3|1673.1|1673.8|1672.6|1674.3|1673.1|1673.8|1672.6|9
1646889000000|2022-03-10 05:10:00|1673.9|1672.7|1673.6|1672.4|1674|1672.8|1673.6|1672.4|16
1646889300000|2022-03-10 05:15:00|1673.7|1672.5|1674.3|1673.1|1674.3|1673.1|1673.6|1672.4|19
1646889600000|2022-03-10 05:20:00|1674.4|1673.2|1674.8|1673.6|1675.4|1674.2|1674.2|1673|17
1646889900000|2022-03-10 05:25:00|1674.9|1673.7|1674|1672.8|1675.3|1674.1|1673.8|1672.6|21
1646890200000|2022-03-10 05:30:00|1674.3|1673.1|1677.2|1676|1679.8|1678.6|1673.8|1672.6|167
1646890500000|2022-03-10 05:35:00|1677.3|1676.1|1674.9|1673.7|1677.3|1676.1|1673.9|1672.7|49
1646890800000|2022-03-10 05:40:00|1674.7|1673.5|1674.4|1673.2|1675.8|1674.6|1673.5|1672.3|69
1646891100000|2022-03-10 05:45:00|1674.6|1673.4|1677.7|1676.5|1677.8|1676.6|1674.6|1673.4|42
1646891400000|2022-03-10 05:50:00|1677.9|1676.7|1677.9|1676.7|1678.4|1677.2|1676.9|1675.7|37
1646891700000|2022-03-10 05:55:00|1678.1|1676.9|1676.4|1675.2|1678.1|1676.9|1675.9|1674.7|20
1646892000000|2022-03-10 06:00:00|1676.3|1675.1|1675.1|1673.9|1677.6|1676.4|1675.1|1673.9|41
1646892300000|2022-03-10 06:05:00|1675.2|1674|1676.4|1675.2|1677.1|1675.9|1674.6|1673.4|21
1646892600000|2022-03-10 06:10:00|1676.6|1675.4|1674.2|1673|1676.8|1675.6|1673.7|1672.5|17
1646892900000|2022-03-10 06:15:00|1673.9|1672.7|1673.4|1672.2|1674.4|1673.2|1673.4|1672.2|68
1646893200000|2022-03-10 06:20:00|1673.3|1672.1|1673.4|1672.2|1673.9|1672.7|1672.3|1671.1|52
1646893500000|2022-03-10 06:25:00|1673.6|1672.4|1674.2|1673|1674.9|1673.7|1673.3|1672.1|55
1646893800000|2022-03-10 06:30:00|1674.1|1672.9|1676.4|1675.2|1677.3|1676.1|1672|1670.8|124
1646894100000|2022-03-10 06:35:00|1676.3|1675.1|1676.2|1675|1677.1|1675.9|1675|1673.8|54
1646894400000|2022-03-10 06:40:00|1676.5|1675.3|1677.7|1676.5|1677.9|1676.7|1675.7|1674.5|51
1646894700000|2022-03-10 06:45:00|1677.9|1676.7|1677.1|1675.9|1678.4|1677.2|1676.2|1675|37
1646895000000|2022-03-10 06:50:00|1676.8|1675.6|1674.8|1673.6|1677.1|1675.9|1674.7|1673.5|45
1646895300000|2022-03-10 06:55:00|1675.3|1674.1|1675.1|1673.9|1676.6|1675.4|1674.1|1672.9|46
1646895600000|2022-03-10 07:00:00|1675.3|1674.1|1675.1|1673.9|1675.3|1674.1|1673.9|1672.7|35
1646895900000|2022-03-10 07:05:00|1675.5|1674.3|1675.4|1674.2|1675.5|1674.3|1675.1|1673.9|18
1646896200000|2022-03-10 07:10:00|1675.3|1674.1|1678.6|1677.4|1678.9|1677.7|1675.2|1674|31
1646896500000|2022-03-10 07:15:00|1679.1|1677.9|1679.4|1678.2|1679.9|1678.7|1678.6|1677.4|18
1646896800000|2022-03-10 07:20:00|1679.6|1678.4|1680.1|1678.9|1680.7|1679.5|1679.5|1678.3|36
1646897100000|2022-03-10 07:25:00|1680|1678.8|1680.5|1679.3|1680.7|1679.5|1678.6|1677.4|39
1646897400000|2022-03-10 07:30:00|1680.2|1679|1680.9|1679.7|1681.4|1680.2|1679.1|1677.9|55
1646897700000|2022-03-10 07:35:00|1680.6|1679.4|1681.1|1679.9|1681.9|1680.7|1680.4|1679.2|22
1646898000000|2022-03-10 07:40:00|1680.6|1679.4|1679.9|1678.7|1681.1|1679.9|1679.1|1677.9|50
1646898300000|2022-03-10 07:45:00|1680.1|1678.9|1680.6|1679.4|1681.6|1680.4|1679.3|1678.1|63
1646898600000|2022-03-10 07:50:00|1680.4|1679.2|1680.4|1679.2|1680.5|1679.3|1679.4|1678.2|49
1646898900000|2022-03-10 07:55:00|1680|1678.8|1679.6|1678.4|1680.3|1679.1|1679|1677.8|22
1646899200000|2022-03-10 08:00:00|1679.8|1678.6|1682.8|1681.6|1683.4|1682.2|1679.5|1678.3|109
1646899500000|2022-03-10 08:05:00|1682.5|1681.3|1680.4|1679.2|1682.5|1681.3|1679.5|1678.3|86
1646899800000|2022-03-10 08:10:00|1680.3|1679.1|1682.3|1681.1|1682.5|1681.3|1679.5|1678.3|53
1646900100000|2022-03-10 08:15:00|1682.4|1681.2|1681.5|1680.3|1683.1|1681.9|1681.5|1680.3|44
1646900400000|2022-03-10 08:20:00|1681.4|1680.2|1682.3|1681.1|1682.9|1681.7|1680.6|1679.4|16
1646900700000|2022-03-10 08:25:00|1682.4|1681.2|1682.6|1681.4|1683.6|1682.4|1681.2|1680|129
1646901000000|2022-03-10 08:30:00|1682.7|1681.5|1681.6|1680.4|1683.7|1682.5|1681.5|1680.3|110
1646901300000|2022-03-10 08:35:00|1681.8|1680.6|1680.1|1678.9|1681.8|1680.6|1678.1|1676.9|54
1646901600000|2022-03-10 08:40:00|1680.3|1679.1|1679.1|1677.9|1680.6|1679.4|1679.1|1677.9|17
1646901900000|2022-03-10 08:45:00|1678.3|1677.1|1678.4|1677.2|1678.9|1677.7|1677.9|1676.7|37
1646902200000|2022-03-10 08:50:00|1678.5|1677.3|1678.6|1677.4|1679|1677.8|1676|1674.8|49
1646902500000|2022-03-10 08:55:00|1679.1|1677.9|1679.5|1678.3|1680.6|1679.4|1679.1|1677.9|49
1646902800000|2022-03-10 09:00:00|1679.7|1678.5|1676.8|1675.6|1679.8|1678.6|1676|1674.8|63
1646903100000|2022-03-10 09:05:00|1677.3|1676.1|1680.1|1678.9|1680.4|1679.2|1677.1|1675.9|27
1646903400000|2022-03-10 09:10:00|1680|1678.8|1679.5|1678.3|1680|1678.8|1678.6|1677.4|35
1646903700000|2022-03-10 09:15:00|1679.1|1677.9|1679.9|1678.7|1680.5|1679.3|1678.8|1677.6|26
1646904000000|2022-03-10 09:20:00|1680.3|1679.1|1681.2|1680|1681.2|1680|1678.6|1677.4|49
1646904300000|2022-03-10 09:25:00|1681.5|1680.3|1681.3|1680.1|1681.7|1680.5|1680.3|1679.1|27
1646904600000|2022-03-10 09:30:00|1681.5|1680.3|1682.1|1680.9|1682.6|1681.4|1681|1679.8|103
1646904900000|2022-03-10 09:35:00|1682|1680.8|1682.3|1681.1|1682.4|1681.2|1679.7|1678.5|13
1646905200000|2022-03-10 09:40:00|1682.4|1681.2|1680.7|1679.5|1682.9|1681.7|1680.4|1679.2|61
1646905500000|2022-03-10 09:45:00|1680.6|1679.4|1680.2|1679|1682.3|1681.1|1679.5|1678.3|45
1646905800000|2022-03-10 09:50:00|1680.3|1679.1|1680.8|1679.6|1681.7|1680.5|1678.6|1677.4|61
1646906100000|2022-03-10 09:55:00|1680.9|1679.7|1682.3|1681.1|1683.4|1682.2|1680.2|1679|173
1646906400000|2022-03-10 10:00:00|1682|1680.8|1681|1679.8|1683.3|1682.1|1680.7|1679.5|34
1646906700000|2022-03-10 10:05:00|1680.9|1679.7|1679.8|1678.6|1681.3|1680.1|1679.8|1678.6|20
1646907000000|2022-03-10 10:10:00|1679.9|1678.7|1681.6|1680.4|1682.1|1680.9|1679.6|1678.4|88
1646907300000|2022-03-10 10:15:00|1681.4|1680.2|1683.4|1682.2|1683.4|1682.2|1681.4|1680.2|46
1646907600000|2022-03-10 10:20:00|1683.3|1682.1|1685.6|1684.4|1686.4|1685.2|1683.2|1682|173
1646907900000|2022-03-10 10:25:00|1685.5|1684.3|1686.5|1685.3|1686.6|1685.4|1685.5|1684.3|94
1646908200000|2022-03-10 10:30:00|1686.6|1685.4|1685.9|1684.7|1686.6|1685.4|1685.1|1683.9|43
1646908500000|2022-03-10 10:35:00|1685.8|1684.6|1685.3|1684.1|1686.6|1685.4|1685.3|1684.1|79
1646908800000|2022-03-10 10:40:00|1685.4|1684.2|1685.9|1684.7|1685.9|1684.7|1684.2|1683|49
1646909100000|2022-03-10 10:45:00|1685.7|1684.5|1685.8|1684.6|1686.5|1685.3|1685|1683.8|59
1646909400000|2022-03-10 10:50:00|1686|1684.8|1685.7|1684.5|1686.1|1684.9|1684.2|1683|49
1646909700000|2022-03-10 10:55:00|1685.6|1684.4|1685.4|1684.2|1685.6|1684.4|1684.2|1683|110
1646910000000|2022-03-10 11:00:00|1685.2|1684|1684.3|1683.1|1685.4|1684.2|1684.2|1683|120
1646910300000|2022-03-10 11:05:00|1684.4|1683.2|1684.5|1683.3|1685.1|1683.9|1683.9|1682.7|98
1646910600000|2022-03-10 11:10:00|1684.3|1683.1|1685.8|1684.6|1685.8|1684.6|1683.9|1682.7|49
1646910900000|2022-03-10 11:15:00|1686.1|1684.9|1684.6|1683.4|1686.1|1684.9|1683.8|1682.6|49
1646911200000|2022-03-10 11:20:00|1684.5|1683.3|1685|1683.8|1685.9|1684.7|1683.8|1682.6|32
1646911500000|2022-03-10 11:25:00|1684.9|1683.7|1682.9|1681.7|1684.9|1683.7|1682.2|1681|94
1646911800000|2022-03-10 11:30:00|1682.8|1681.6|1683.3|1682.1|1683.5|1682.3|1682.8|1681.6|47
1646912100000|2022-03-10 11:35:00|1683.5|1682.3|1683.5|1682.3|1684|1682.8|1682.6|1681.4|63
1646912400000|2022-03-10 11:40:00|1683.1|1681.9|1683.6|1682.4|1684.1|1682.9|1682.3|1681.1|34
1646912700000|2022-03-10 11:45:00|1683.2|1682|1683.9|1682.7|1684.9|1683.7|1682.7|1681.5|326
1646913000000|2022-03-10 11:50:00|1684|1682.8|1686.4|1685.2|1686.4|1685.2|1683.4|1682.2|465
1646913300000|2022-03-10 11:55:00|1686|1684.8|1686.7|1685.5|1688.2|1687|1685.9|1684.7|277
1646913600000|2022-03-10 12:00:00|1686.8|1685.6|1687.5|1686.3|1691.5|1690.3|1686.3|1685.1|902
1646913900000|2022-03-10 12:05:00|1687.6|1686.4|1687|1685.8|1688.4|1687.2|1686.3|1685.1|667
1646914200000|2022-03-10 12:10:00|1687.2|1686|1681.9|1680.7|1688.1|1686.9|1681.5|1680.3|831
1646914500000|2022-03-10 12:15:00|1682|1680.8|1682.9|1681.7|1683.8|1682.6|1679.5|1678.3|564
1646914800000|2022-03-10 12:20:00|1682.8|1681.6|1684.2|1683|1685.2|1684|1682.1|1680.9|308
1646915100000|2022-03-10 12:25:00|1684.4|1683.2|1680.6|1679.4|1684.8|1683.6|1678.8|1677.6|188
1646915400000|2022-03-10 12:30:00|1680.5|1679.3|1684.2|1683|1684.8|1683.6|1680.4|1679.2|359
1646915700000|2022-03-10 12:35:00|1684.5|1683.3|1685.9|1684.7|1687.4|1686.2|1683.6|1682.4|239
1646916000000|2022-03-10 12:40:00|1686|1684.8|1685.1|1683.9|1686.5|1685.3|1684.2|1683|148
1646916300000|2022-03-10 12:45:00|1684.4|1683.2|1682.2|1681|1685.8|1684.6|1681.2|1680|230
1646916600000|2022-03-10 12:50:00|1681.9|1680.7|1685.3|1684.1|1685.8|1684.6|1681.8|1680.6|592
1646916900000|2022-03-10 12:55:00|1685.5|1684.3|1684.9|1683.7|1686.1|1684.9|1683.6|1682.4|242
1646917200000|2022-03-10 13:00:00|1685|1683.8|1686.1|1684.9|1686.9|1685.7|1682.2|1681|260
1646917500000|2022-03-10 13:05:00|1686|1684.8|1684.3|1683.1|1686|1684.8|1683.3|1682.1|526
1646917800000|2022-03-10 13:10:00|1684.2|1683|1690.2|1689|1690.7|1689.5|1682.8|1681.6|697
1646918100000|2022-03-10 13:15:00|1690.1|1688.9|1692.1|1690.9|1693.1|1691.9|1689.9|1688.7|869
1646918400000|2022-03-10 13:20:00|1692.2|1691|1692|1690.8|1693.4|1692.2|1691.5|1690.3|595
1646918700000|2022-03-10 13:25:00|1692.1|1690.9|1692.3|1691.1|1693.8|1692.6|1690|1688.8|297
1646919000000|2022-03-10 13:30:00|1692.2|1691|1693.7|1692.5|1694.5|1693.3|1692.1|1690.9|532
1646919300000|2022-03-10 13:35:00|1694.2|1693|1695.9|1694.7|1696.1|1694.9|1694.2|1693|1095
1646919600000|2022-03-10 13:40:00|1696|1694.8|1695.6|1694.4|1696|1694.8|1694.7|1693.5|365
1646922600000|2022-03-10 14:30:00|1694.9|1693.7|1687.9|1686.7|1696|1694.8|1685.5|1684.3|2257
1646922900000|2022-03-10 14:35:00|1688|1686.8|1687.7|1686.5|1689.7|1688.5|1684.9|1683.7|1748
1646923200000|2022-03-10 14:40:00|1688|1686.8|1686.4|1685.2|1690.1|1688.9|1685.1|1683.9|1277
1646923500000|2022-03-10 14:45:00|1686.5|1685.3|1684.2|1683|1688|1686.8|1683|1681.8|2091
1646923800000|2022-03-10 14:50:00|1684.1|1682.9|1683.8|1682.6|1685.4|1684.2|1681.6|1680.4|1380
1646924100000|2022-03-10 14:55:00|1683.6|1682.4|1683|1681.8|1684.5|1683.3|1680.2|1679|1431
1646924400000|2022-03-10 15:00:00|1682.9|1681.7|1678.6|1677.4|1682.9|1681.7|1678.2|1677|1200
1646924700000|2022-03-10 15:05:00|1678.5|1677.3|1679.8|1678.6|1680.3|1679.1|1676.7|1675.5|746
1646925000000|2022-03-10 15:10:00|1680|1678.8|1680.4|1679.2|1681.3|1680.1|1677.7|1676.5|1224
1646925300000|2022-03-10 15:15:00|1680.6|1679.4|1679|1677.8|1680.6|1679.4|1676.2|1675|1172
1646925600000|2022-03-10 15:20:00|1678.9|1677.7|1683.8|1682.6|1683.9|1682.7|1678.4|1677.2|1087
1646925900000|2022-03-10 15:25:00|1683.6|1682.4|1684.6|1683.4|1685.9|1684.7|1683.3|1682.1|953
1646926200000|2022-03-10 15:30:00|1684.5|1683.3|1684.6|1683.4|1689.1|1687.9|1684.5|1683.3|1111
1646926500000|2022-03-10 15:35:00|1685|1683.8|1685.3|1684.1|1689|1687.8|1684.7|1683.5|1033
1646926800000|2022-03-10 15:40:00|1685|1683.8|1681.8|1680.6|1686|1684.8|1680.8|1679.6|812
1646927100000|2022-03-10 15:45:00|1681.4|1680.2|1681.9|1680.7|1682.6|1681.4|1679.3|1678.1|598
1646927400000|2022-03-10 15:50:00|1681.7|1680.5|1680.7|1679.5|1683.2|1682|1680.2|1679|319
1646927700000|2022-03-10 15:55:00|1680.5|1679.3|1681.9|1680.7|1683.4|1682.2|1680|1678.8|267
1646928000000|2022-03-10 16:00:00|1681.7|1680.5|1683|1681.8|1684.7|1683.5|1681.7|1680.5|294
1646928300000|2022-03-10 16:05:00|1682.8|1681.6|1682.2|1681|1683.7|1682.5|1682.1|1680.9|375
1646928600000|2022-03-10 16:10:00|1682.5|1681.3|1687.4|1686.2|1688|1686.8|1682.2|1681|422
1646928900000|2022-03-10 16:15:00|1687.7|1686.5|1685.9|1684.7|1688|1686.8|1685.6|1684.4|367
1646929200000|2022-03-10 16:20:00|1686|1684.8|1687.7|1686.5|1688|1686.8|1685.9|1684.7|467
1646929500000|2022-03-10 16:25:00|1687.4|1686.2|1687.8|1686.6|1688.1|1686.9|1686.4|1685.2|293
1646929800000|2022-03-10 16:30:00|1688|1686.8|1687.3|1686.1|1689.5|1688.3|1686.6|1685.4|309
1646930100000|2022-03-10 16:35:00|1687.2|1686|1684.6|1683.4|1687.5|1686.3|1683.2|1682|366
1646930400000|2022-03-10 16:40:00|1684.5|1683.3|1686.6|1685.4|1687|1685.8|1684.5|1683.3|451
1646930700000|2022-03-10 16:45:00|1686.7|1685.5|1688|1686.8|1688.8|1687.6|1686.5|1685.3|422
1646931000000|2022-03-10 16:50:00|1689|1687.8|1685|1683.8|1689.2|1688|1684.2|1683|471
1646931300000|2022-03-10 16:55:00|1685.1|1683.9|1682.3|1681.1|1685.2|1684|1682|1680.8|457
1646931600000|2022-03-10 17:00:00|1682.5|1681.3|1684.2|1683|1686|1684.8|1682.2|1681|255
1646931900000|2022-03-10 17:05:00|1684.3|1683.1|1685.8|1684.6|1686|1684.8|1682.9|1681.7|291
1646932200000|2022-03-10 17:10:00|1685.6|1684.4|1688.9|1687.7|1689.6|1688.4|1685.4|1684.2|381
1646932500000|2022-03-10 17:15:00|1689|1687.8|1688.6|1687.4|1690.5|1689.3|1687.9|1686.7|431
1646932800000|2022-03-10 17:20:00|1688.7|1687.5|1688.2|1687|1689.8|1688.6|1688.2|1687|255
1646933100000|2022-03-10 17:25:00|1688.3|1687.1|1689.3|1688.1|1689.4|1688.2|1686.9|1685.7|273
1646933400000|2022-03-10 17:30:00|1689.4|1688.2|1688.3|1687.1|1689.6|1688.4|1687.7|1686.5|329
1646933700000|2022-03-10 17:35:00|1688.2|1687|1687.6|1686.4|1689.3|1688.1|1686.3|1685.1|247
1646934000000|2022-03-10 17:40:00|1687.7|1686.5|1688.4|1687.2|1690.2|1689|1687.4|1686.2|386
1646934300000|2022-03-10 17:45:00|1688.5|1687.3|1688.4|1687.2|1688.8|1687.6|1687.1|1685.9|203
1646934600000|2022-03-10 17:50:00|1687.9|1686.7|1688.9|1687.7|1690.3|1689.1|1687.7|1686.5|375
1646934900000|2022-03-10 17:55:00|1688.8|1687.6|1690|1688.8|1690|1688.8|1687|1685.8|282
1646935200000|2022-03-10 18:00:00|1690.2|1689|1690.6|1689.4|1691.4|1690.2|1689.3|1688.1|269
1646935500000|2022-03-10 18:05:00|1690.7|1689.5|1689.9|1688.7|1691.2|1690|1689.4|1688.2|299
1646935800000|2022-03-10 18:10:00|1689.8|1688.6|1689.6|1688.4|1690.9|1689.7|1688.6|1687.4|223
1646936100000|2022-03-10 18:15:00|1689.4|1688.2|1688.3|1687.1|1690.6|1689.4|1687.7|1686.5|263
1646936400000|2022-03-10 18:20:00|1688|1686.8|1687.2|1686|1688.8|1687.6|1686.9|1685.7|466
1646936700000|2022-03-10 18:25:00|1687.3|1686.1|1688|1686.8|1689.3|1688.1|1686.9|1685.7|284
1646937000000|2022-03-10 18:30:00|1688.1|1686.9|1688.9|1687.7|1689.7|1688.5|1687.6|1686.4|233
1646937300000|2022-03-10 18:35:00|1689.2|1688|1690.5|1689.3|1690.5|1689.3|1689|1687.8|221
1646937600000|2022-03-10 18:40:00|1690.6|1689.4|1690.4|1689.2|1691|1689.8|1689.4|1688.2|320
1646937900000|2022-03-10 18:45:00|1690.5|1689.3|1688.7|1687.5|1691.2|1690|1688.1|1686.9|343
1646938200000|2022-03-10 18:50:00|1688.8|1687.6|1688.5|1687.3|1689.8|1688.6|1688.4|1687.2|898
1646938500000|2022-03-10 18:55:00|1688.6|1687.4|1689|1687.8|1690.4|1689.2|1687.4|1686.2|323
1646938800000|2022-03-10 19:00:00|1689.1|1687.9|1685.1|1683.9|1689.5|1688.3|1685.1|1683.9|584
1646939100000|2022-03-10 19:05:00|1685|1683.8|1685.5|1684.3|1687.1|1685.9|1684.6|1683.4|897
1646939400000|2022-03-10 19:10:00|1685.7|1684.5|1679.9|1678.7|1685.9|1684.7|1679.5|1678.3|2246
1646939700000|2022-03-10 19:15:00|1680|1678.8|1680|1678.8|1682.1|1680.9|1679.1|1677.9|716
1646960400000|2022-03-11 01:00:00|1682.5|1681.3|1689|1687.8|1689.7|1688.5|1680.5|1679.3|575
1646960700000|2022-03-11 01:05:00|1688.7|1687.5|1689|1687.8|1689.5|1688.3|1687.4|1686.2|236
1646961000000|2022-03-11 01:10:00|1688.8|1687.6|1686|1684.8|1688.8|1687.6|1685|1683.8|170
1646961300000|2022-03-11 01:15:00|1685.9|1684.7|1683.1|1681.9|1686.4|1685.2|1683|1681.8|201
1646961600000|2022-03-11 01:20:00|1682.9|1681.7|1683.8|1682.6|1683.8|1682.6|1681.8|1680.6|103
1646961900000|2022-03-11 01:25:00|1683.7|1682.5|1684.5|1683.3|1685|1683.8|1683.2|1682|67
1646962200000|2022-03-11 01:30:00|1684.3|1683.1|1684|1682.8|1685.5|1684.3|1683.5|1682.3|76
1646962500000|2022-03-11 01:35:00|1683.9|1682.7|1687.2|1686|1687.5|1686.3|1683.4|1682.2|66
1646962800000|2022-03-11 01:40:00|1686.9|1685.7|1686.6|1685.4|1688.5|1687.3|1686.4|1685.2|153
1646963100000|2022-03-11 01:45:00|1686.4|1685.2|1685.6|1684.4|1687.4|1686.2|1685.6|1684.4|156
1646963400000|2022-03-11 01:50:00|1685.4|1684.2|1686.9|1685.7|1686.9|1685.7|1685|1683.8|34
1646963700000|2022-03-11 01:55:00|1686.8|1685.6|1683.4|1682.2|1686.8|1685.6|1682.7|1681.5|95
1646964000000|2022-03-11 02:00:00|1683.2|1682|1682|1680.8|1684|1682.8|1680.3|1679.1|130
1646964300000|2022-03-11 02:05:00|1682.1|1680.9|1684.4|1683.2|1684.4|1683.2|1681.1|1679.9|41
1646964600000|2022-03-11 02:10:00|1684.3|1683.1|1682.9|1681.7|1684.4|1683.2|1682.3|1681.1|77
1646964900000|2022-03-11 02:15:00|1683|1681.8|1682.4|1681.2|1683.3|1682.1|1682.3|1681.1|20
1646965200000|2022-03-11 02:20:00|1682.5|1681.3|1682.7|1681.5|1683.4|1682.2|1682.3|1681.1|23
1646965500000|2022-03-11 02:25:00|1682.6|1681.4|1681|1679.8|1682.7|1681.5|1681|1679.8|27
1646965800000|2022-03-11 02:30:00|1681.2|1680|1679.5|1678.3|1681.3|1680.1|1679.2|1678|52
1646966100000|2022-03-11 02:35:00|1679.4|1678.2|1680|1678.8|1680.9|1679.7|1679.4|1678.2|89
1646966400000|2022-03-11 02:40:00|1680.2|1679|1680|1678.8|1680.5|1679.3|1679.2|1678|66
1646966700000|2022-03-11 02:45:00|1680.2|1679|1681.9|1680.7|1682.6|1681.4|1680.2|1679|147
1646967000000|2022-03-11 02:50:00|1682|1680.8|1683|1681.8|1683|1681.8|1681.7|1680.5|62
1646967300000|2022-03-11 02:55:00|1682.7|1681.5|1683|1681.8|1683.1|1681.9|1682|1680.8|50
1646967600000|2022-03-11 03:00:00|1682.8|1681.6|1682.1|1680.9|1683.1|1681.9|1681.2|1680|66
1646967900000|2022-03-11 03:05:00|1682|1680.8|1680.4|1679.2|1682|1680.8|1679.8|1678.6|63
1646968200000|2022-03-11 03:10:00|1680.3|1679.1|1679.6|1678.4|1681.4|1680.2|1679.2|1678|23
1646968500000|2022-03-11 03:15:00|1679.7|1678.5|1681.8|1680.6|1681.8|1680.6|1679.7|1678.5|30
1646968800000|2022-03-11 03:20:00|1682|1680.8|1679.7|1678.5|1682.4|1681.2|1679.6|1678.4|71
1646969100000|2022-03-11 03:25:00|1679.6|1678.4|1679.5|1678.3|1680.6|1679.4|1679.1|1677.9|90
1646969400000|2022-03-11 03:30:00|1679.6|1678.4|1679.7|1678.5|1679.8|1678.6|1679.3|1678.1|14
1646969700000|2022-03-11 03:35:00|1679.5|1678.3|1679.5|1678.3|1679.9|1678.7|1679.4|1678.2|27
1646970000000|2022-03-11 03:40:00|1679.7|1678.5|1679.4|1678.2|1679.8|1678.6|1679.4|1678.2|11
1646970300000|2022-03-11 03:45:00|1679.2|1678|1679.2|1678|1679.5|1678.3|1679.1|1677.9|25
1646970600000|2022-03-11 03:50:00|1679.1|1677.9|1678.8|1677.6|1679.3|1678.1|1678.7|1677.5|16
1646970900000|2022-03-11 03:55:00|1678.7|1677.5|1677.7|1676.5|1678.9|1677.7|1676.9|1675.7|37
1646971200000|2022-03-11 04:00:00|1677.1|1675.9|1676.7|1675.5|1677.1|1675.9|1676.4|1675.2|57
1646971500000|2022-03-11 04:05:00|1676.6|1675.4|1678.2|1677|1678.2|1677|1676.4|1675.2|39
1646971800000|2022-03-11 04:10:00|1678|1676.8|1677.2|1676|1678.2|1677|1676.9|1675.7|15
1646972100000|2022-03-11 04:15:00|1677.1|1675.9|1677.4|1676.2|1677.7|1676.5|1676.6|1675.4|80
1646972400000|2022-03-11 04:20:00|1677.2|1676|1677.3|1676.1|1677.6|1676.4|1676.8|1675.6|13
1646972700000|2022-03-11 04:25:00|1677.2|1676|1676.9|1675.7|1677.2|1676|1676.7|1675.5|18
1646973000000|2022-03-11 04:30:00|1676.8|1675.6|1677.4|1676.2|1677.4|1676.2|1676.5|1675.3|17
1646973300000|2022-03-11 04:35:00|1677.5|1676.3|1678.4|1677.2|1678.4|1677.2|1677.2|1676|14
1646973600000|2022-03-11 04:40:00|1678.3|1677.1|1678.7|1677.5|1678.7|1677.5|1678|1676.8|16
1646973900000|2022-03-11 04:45:00|1678.6|1677.4|1678.4|1677.2|1678.7|1677.5|1678.1|1676.9|7
1646974200000|2022-03-11 04:50:00|1678.3|1677.1|1678.1|1676.9|1678.5|1677.3|1678|1676.8|10
1646974500000|2022-03-11 04:55:00|1678|1676.8|1678|1676.8|1678.3|1677.1|1677.9|1676.7|8
1646974800000|2022-03-11 05:00:00|1677.9|1676.7|1677.4|1676.2|1678|1676.8|1676.8|1675.6|55
1646975100000|2022-03-11 05:05:00|1677.6|1676.4|1677.4|1676.2|1677.9|1676.7|1676.7|1675.5|19
1646975400000|2022-03-11 05:10:00|1677.3|1676.1|1677.3|1676.1|1677.4|1676.2|1677.1|1675.9|10
1646975700000|2022-03-11 05:15:00|1677.4|1676.2|1677.3|1676.1|1677.5|1676.3|1677.3|1676.1|15
1646976000000|2022-03-11 05:20:00|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.1|1675.9|21
1646976300000|2022-03-11 05:25:00|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677|1675.8|14
1646976600000|2022-03-11 05:30:00|1677.5|1676.3|1676.9|1675.7|1679.9|1678.7|1676.6|1675.4|66
1646976900000|2022-03-11 05:35:00|1677|1675.8|1678.8|1677.6|1678.9|1677.7|1676.1|1674.9|46
1646977200000|2022-03-11 05:40:00|1679.2|1678|1679|1677.8|1679.6|1678.4|1678.6|1677.4|45
1646977500000|2022-03-11 05:45:00|1678.9|1677.7|1677|1675.8|1678.9|1677.7|1676.6|1675.4|39
1646977800000|2022-03-11 05:50:00|1677.2|1676|1679.5|1678.3|1679.8|1678.6|1677|1675.8|42
1646978100000|2022-03-11 05:55:00|1679.4|1678.2|1679.1|1677.9|1679.6|1678.4|1678.5|1677.3|10
1646978400000|2022-03-11 06:00:00|1679.2|1678|1677|1675.8|1679.5|1678.3|1676.9|1675.7|26
1646978700000|2022-03-11 06:05:00|1676.9|1675.7|1679|1677.8|1679.2|1678|1676.5|1675.3|44
1646979000000|2022-03-11 06:10:00|1678.9|1677.7|1678.8|1677.6|1679.7|1678.5|1678.4|1677.2|30
1646979300000|2022-03-11 06:15:00|1678.6|1677.4|1679.4|1678.2|1679.6|1678.4|1678.5|1677.3|25
1646979600000|2022-03-11 06:20:00|1679.5|1678.3|1679.4|1678.2|1679.8|1678.6|1678.9|1677.7|71
1646979900000|2022-03-11 06:25:00|1679.5|1678.3|1681.3|1680.1|1681.3|1680.1|1679.5|1678.3|37
1646980200000|2022-03-11 06:30:00|1681.2|1680|1679.8|1678.6|1681.2|1680|1679.6|1678.4|44
1646980500000|2022-03-11 06:35:00|1680.1|1678.9|1680.3|1679.1|1680.6|1679.4|1679.3|1678.1|23
1646980800000|2022-03-11 06:40:00|1680.1|1678.9|1680.8|1679.6|1681.5|1680.3|1680.1|1678.9|29
1646981100000|2022-03-11 06:45:00|1680.7|1679.5|1681.1|1679.9|1681.7|1680.5|1680.7|1679.5|62
1646981400000|2022-03-11 06:50:00|1681.2|1680|1678.7|1677.5|1681.5|1680.3|1678.5|1677.3|60
1646981700000|2022-03-11 06:55:00|1678.9|1677.7|1679.3|1678.1|1680.1|1678.9|1678.8|1677.6|34
1646982000000|2022-03-11 07:00:00|1679.4|1678.2|1682.5|1681.3|1683.1|1681.9|1679.4|1678.2|93
1646982300000|2022-03-11 07:05:00|1682.7|1681.5|1683.2|1682|1683.3|1682.1|1682.1|1680.9|31
1646982600000|2022-03-11 07:10:00|1683.3|1682.1|1683.7|1682.5|1683.7|1682.5|1682.8|1681.6|46
1646982900000|2022-03-11 07:15:00|1683.8|1682.6|1681.8|1680.6|1683.8|1682.6|1681.3|1680.1|58
1646983200000|2022-03-11 07:20:00|1681.9|1680.7|1681.6|1680.4|1682|1680.8|1681.5|1680.3|9
1646983500000|2022-03-11 07:25:00|1681.5|1680.3|1683.1|1681.9|1683.2|1682|1681.5|1680.3|119
1646983800000|2022-03-11 07:30:00|1683|1681.8|1682.3|1681.1|1683.3|1682.1|1682.1|1680.9|43
1646984100000|2022-03-11 07:35:00|1682.1|1680.9|1682.8|1681.6|1683.4|1682.2|1682.1|1680.9|31
1646984400000|2022-03-11 07:40:00|1682.9|1681.7|1680.9|1679.7|1683.3|1682.1|1680.9|1679.7|26
1646984700000|2022-03-11 07:45:00|1681|1679.8|1680|1678.8|1681.6|1680.4|1679.5|1678.3|25
1646985000000|2022-03-11 07:50:00|1680.1|1678.9|1678.1|1676.9|1680.1|1678.9|1677.6|1676.4|60
1646985300000|2022-03-11 07:55:00|1678|1676.8|1679.9|1678.7|1680.2|1679|1678|1676.8|25
1646985600000|2022-03-11 08:00:00|1679.8|1678.6|1679.6|1678.4|1681.7|1680.5|1678.9|1677.7|29
1646985900000|2022-03-11 08:05:00|1679.5|1678.3|1679|1677.8|1680.5|1679.3|1678.7|1677.5|12
1646986200000|2022-03-11 08:10:00|1679.1|1677.9|1679.7|1678.5|1680.7|1679.5|1679.1|1677.9|17
1646986500000|2022-03-11 08:15:00|1679.3|1678.1|1676.7|1675.5|1679.3|1678.1|1676.2|1675|73
1646986800000|2022-03-11 08:20:00|1676.4|1675.2|1676.7|1675.5|1677.6|1676.4|1676.2|1675|23
1646987100000|2022-03-11 08:25:00|1676.6|1675.4|1678.7|1677.5|1678.7|1677.5|1676.2|1675|23
1646987400000|2022-03-11 08:30:00|1678.4|1677.2|1678.3|1677.1|1679.2|1678|1678|1676.8|13
1646987700000|2022-03-11 08:35:00|1678|1676.8|1678.4|1677.2|1679|1677.8|1677.8|1676.6|44
1646988000000|2022-03-11 08:40:00|1677.9|1676.7|1678.3|1677.1|1678.3|1677.1|1676.7|1675.5|24
1646988300000|2022-03-11 08:45:00|1678.5|1677.3|1679.3|1678.1|1679.9|1678.7|1678.3|1677.1|15
1646988600000|2022-03-11 08:50:00|1678.8|1677.6|1679.5|1678.3|1679.8|1678.6|1678.8|1677.6|6
1646988900000|2022-03-11 08:55:00|1679.6|1678.4|1679.4|1678.2|1679.9|1678.7|1679.1|1677.9|26
1646989200000|2022-03-11 09:00:00|1679.5|1678.3|1678.2|1677|1680.5|1679.3|1677.8|1676.6|40
1646989500000|2022-03-11 09:05:00|1678.3|1677.1|1678|1676.8|1678.7|1677.5|1677.5|1676.3|25
1646989800000|2022-03-11 09:10:00|1677.9|1676.7|1676.8|1675.6|1678|1676.8|1676.6|1675.4|7
1646990100000|2022-03-11 09:15:00|1676.7|1675.5|1676.3|1675.1|1677.1|1675.9|1676.1|1674.9|48
1646990400000|2022-03-11 09:20:00|1676.2|1675|1676.6|1675.4|1677.4|1676.2|1676.2|1675|24
1646990700000|2022-03-11 09:25:00|1676.8|1675.6|1677.8|1676.6|1677.9|1676.7|1676.7|1675.5|15
1646991000000|2022-03-11 09:30:00|1677.6|1676.4|1675.3|1674.1|1677.8|1676.6|1675.3|1674.1|70
1646991300000|2022-03-11 09:35:00|1674.9|1673.7|1674.4|1673.2|1675.1|1673.9|1673.8|1672.6|89
1646991600000|2022-03-11 09:40:00|1674.2|1673|1675.7|1674.5|1675.8|1674.6|1673.9|1672.7|31
1646991900000|2022-03-11 09:45:00|1675.6|1674.4|1676.1|1674.9|1676.2|1675|1674.7|1673.5|14
1646992200000|2022-03-11 09:50:00|1675.8|1674.6|1676.4|1675.2|1676.4|1675.2|1675.2|1674|16
1646992500000|2022-03-11 09:55:00|1675.9|1674.7|1677|1675.8|1677.3|1676.1|1675.3|1674.1|22
1646992800000|2022-03-11 10:00:00|1676.9|1675.7|1675.1|1673.9|1677.3|1676.1|1674.8|1673.6|27
1646993100000|2022-03-11 10:05:00|1674.8|1673.6|1674.5|1673.3|1675.6|1674.4|1674.2|1673|26
1646993400000|2022-03-11 10:10:00|1674.2|1673|1675.8|1674.6|1676.1|1674.9|1674.2|1673|17
1646993700000|2022-03-11 10:15:00|1675.9|1674.7|1674.7|1673.5|1676.8|1675.6|1674|1672.8|45
1646994000000|2022-03-11 10:20:00|1674.5|1673.3|1674.8|1673.6|1675.1|1673.9|1673.9|1672.7|9
1646994300000|2022-03-11 10:25:00|1674.9|1673.7|1675.7|1674.5|1675.9|1674.7|1674|1672.8|85
1646994600000|2022-03-11 10:30:00|1675.3|1674.1|1674.7|1673.5|1675.8|1674.6|1673.9|1672.7|49
1646994900000|2022-03-11 10:35:00|1674.6|1673.4|1674.4|1673.2|1674.8|1673.6|1674|1672.8|19
1646995200000|2022-03-11 10:40:00|1674.1|1672.9|1675.1|1673.9|1675.2|1674|1673.8|1672.6|61
1646995500000|2022-03-11 10:45:00|1675.7|1674.5|1677.4|1676.2|1677.4|1676.2|1675.5|1674.3|39
1646995800000|2022-03-11 10:50:00|1677.3|1676.1|1675.8|1674.6|1677.4|1676.2|1675.4|1674.2|22
1646996100000|2022-03-11 10:55:00|1675.7|1674.5|1674.1|1672.9|1676.1|1674.9|1674|1672.8|30
1646996400000|2022-03-11 11:00:00|1673.8|1672.6|1673.4|1672.2|1674.6|1673.4|1672.9|1671.7|41
1646996700000|2022-03-11 11:05:00|1673.3|1672.1|1673|1671.8|1673.5|1672.3|1673|1671.8|27
1646997000000|2022-03-11 11:10:00|1672.8|1671.6|1673.3|1672.1|1674|1672.8|1672.8|1671.6|59
1646997300000|2022-03-11 11:15:00|1673.1|1671.9|1674.9|1673.7|1675.1|1673.9|1672.1|1670.9|57
1646997600000|2022-03-11 11:20:00|1675.1|1673.9|1670.9|1669.7|1676.2|1675|1670.9|1669.7|139
1646997900000|2022-03-11 11:25:00|1670.8|1669.6|1671.5|1670.3|1672.1|1670.9|1669.9|1668.7|126
1646998200000|2022-03-11 11:30:00|1671.4|1670.2|1673.7|1672.5|1675.2|1674|1670.8|1669.6|60
1646998500000|2022-03-11 11:35:00|1673.5|1672.3|1670.6|1669.4|1675.9|1674.7|1669.1|1667.9|190
1646998800000|2022-03-11 11:40:00|1670.7|1669.5|1666.9|1665.7|1671|1669.8|1666.8|1665.6|165
1646999100000|2022-03-11 11:45:00|1667.2|1666|1668.3|1667.1|1668.8|1667.6|1667.2|1666|76
1646999400000|2022-03-11 11:50:00|1669|1667.8|1670.5|1669.3|1670.7|1669.5|1667.7|1666.5|113
1646999700000|2022-03-11 11:55:00|1670.4|1669.2|1669.6|1668.4|1670.7|1669.5|1669.3|1668.1|62
1647000000000|2022-03-11 12:00:00|1669.5|1668.3|1668.7|1667.5|1669.7|1668.5|1667.3|1666.1|75
1647000300000|2022-03-11 12:05:00|1668.6|1667.4|1668.1|1666.9|1670.5|1669.3|1668.1|1666.9|114
1647000600000|2022-03-11 12:10:00|1668.5|1667.3|1665.6|1664.4|1668.6|1667.4|1665.1|1663.9|209
1647000900000|2022-03-11 12:15:00|1665.8|1664.6|1666.4|1665.2|1668.3|1667.1|1665.2|1664|516
1647001200000|2022-03-11 12:20:00|1666.1|1664.9|1668.3|1667.1|1668.3|1667.1|1665.7|1664.5|423
1647001500000|2022-03-11 12:25:00|1667.9|1666.7|1668.6|1667.4|1670.7|1669.5|1666.9|1665.7|506
1647001800000|2022-03-11 12:30:00|1668.7|1667.5|1666.2|1665|1668.8|1667.6|1665.2|1664|436
1647002100000|2022-03-11 12:35:00|1666|1664.8|1665.5|1664.3|1666.9|1665.7|1664.8|1663.6|336
1647002400000|2022-03-11 12:40:00|1665.4|1664.2|1667.5|1666.3|1667.9|1666.7|1665.2|1664|155
1647002700000|2022-03-11 12:45:00|1667.4|1666.2|1668.2|1667|1669.8|1668.6|1667.4|1666.2|58
1647003000000|2022-03-11 12:50:00|1668.3|1667.1|1666.8|1665.6|1668.4|1667.2|1666.1|1664.9|58
1647003300000|2022-03-11 12:55:00|1666.3|1665.1|1666.1|1664.9|1666.6|1665.4|1664.8|1663.6|106
1647003600000|2022-03-11 13:00:00|1666.2|1665|1662|1660.8|1666.2|1665|1660|1658.8|324
1647003900000|2022-03-11 13:05:00|1661.9|1660.7|1664.4|1663.2|1664.6|1663.4|1659.1|1657.9|410
1647004200000|2022-03-11 13:10:00|1664.6|1663.4|1662.9|1661.7|1664.9|1663.7|1661.7|1660.5|428
1647004500000|2022-03-11 13:15:00|1663|1661.8|1660|1658.8|1663.5|1662.3|1659.3|1658.1|596
1647004800000|2022-03-11 13:20:00|1659.7|1658.5|1661.2|1660|1662.4|1661.2|1659.3|1658.1|341
1647005100000|2022-03-11 13:25:00|1661.3|1660.1|1661.8|1660.6|1662.6|1661.4|1660.4|1659.2|339
1647005400000|2022-03-11 13:30:00|1662|1660.8|1660.5|1659.3|1662.2|1661|1659.9|1658.7|203
1647005700000|2022-03-11 13:35:00|1660.4|1659.2|1660.7|1659.5|1661.8|1660.6|1659.8|1658.6|188
1647006000000|2022-03-11 13:40:00|1660.6|1659.4|1663.5|1662.3|1663.6|1662.4|1660.2|1659|221
1647009000000|2022-03-11 14:30:00|1667.3|1666.1|1664.3|1663.1|1668.6|1667.4|1660.3|1659.1|2011
1647009300000|2022-03-11 14:35:00|1664.2|1663|1661.4|1660.2|1666.3|1665.1|1660.9|1659.7|811
1647009600000|2022-03-11 14:40:00|1661.2|1660|1661.5|1660.3|1664|1662.8|1660.9|1659.7|1245
1647009900000|2022-03-11 14:45:00|1661.2|1660|1664.8|1663.6|1666|1664.8|1661.1|1659.9|1227
1647010200000|2022-03-11 14:50:00|1665.2|1664|1663.7|1662.5|1667.3|1666.1|1663.5|1662.3|1273
1647010500000|2022-03-11 14:55:00|1664|1662.8|1661.7|1660.5|1664.1|1662.9|1661.3|1660.1|1184
1647010800000|2022-03-11 15:00:00|1661.5|1660.3|1666.9|1665.7|1667.6|1666.4|1659.9|1658.7|1364
1647011100000|2022-03-11 15:05:00|1667.1|1665.9|1665|1663.8|1667.5|1666.3|1663.1|1661.9|693
1647011400000|2022-03-11 15:10:00|1665.1|1663.9|1665.7|1664.5|1669|1667.8|1664.5|1663.3|1088
1647011700000|2022-03-11 15:15:00|1665.6|1664.4|1668.1|1666.9|1668.2|1667|1664.7|1663.5|829
1647012000000|2022-03-11 15:20:00|1668|1666.8|1670.7|1669.5|1671.5|1670.3|1666.4|1665.2|1519
1647012300000|2022-03-11 15:25:00|1670.4|1669.2|1669|1667.8|1671.6|1670.4|1668.4|1667.2|930
1647012600000|2022-03-11 15:30:00|1668.9|1667.7|1671|1669.8|1671.8|1670.6|1667.9|1666.7|720
1647012900000|2022-03-11 15:35:00|1670.5|1669.3|1670.5|1669.3|1673.4|1672.2|1670.2|1669|727
1647013200000|2022-03-11 15:40:00|1670.4|1669.2|1667.6|1666.4|1670.5|1669.3|1666.9|1665.7|757
1647013500000|2022-03-11 15:45:00|1667.4|1666.2|1669.3|1668.1|1670.1|1668.9|1667.3|1666.1|726
1647013800000|2022-03-11 15:50:00|1669.4|1668.2|1667.6|1666.4|1671.3|1670.1|1667.1|1665.9|554
1647014100000|2022-03-11 15:55:00|1667.5|1666.3|1667.1|1665.9|1669.9|1668.7|1666.3|1665.1|308
1647014400000|2022-03-11 16:00:00|1667|1665.8|1667.1|1665.9|1667.8|1666.6|1663.8|1662.6|719
1647014700000|2022-03-11 16:05:00|1667.2|1666|1666.2|1665|1668.4|1667.2|1666|1664.8|239
1647015000000|2022-03-11 16:10:00|1666.1|1664.9|1667.5|1666.3|1668.1|1666.9|1665|1663.8|185
1647015300000|2022-03-11 16:15:00|1667.4|1666.2|1668.1|1666.9|1669.7|1668.5|1667.2|1666|233
1647015600000|2022-03-11 16:20:00|1668|1666.8|1666.5|1665.3|1668.5|1667.3|1666.5|1665.3|192
1647015900000|2022-03-11 16:25:00|1666.3|1665.1|1669.8|1668.6|1669.9|1668.7|1666.3|1665.1|195
1647016200000|2022-03-11 16:30:00|1669.6|1668.4|1669.7|1668.5|1671.7|1670.5|1669.1|1667.9|330
1647016500000|2022-03-11 16:35:00|1670|1668.8|1667.9|1666.7|1670.3|1669.1|1667.4|1666.2|275
1647016800000|2022-03-11 16:40:00|1668.1|1666.9|1668.9|1667.7|1670.3|1669.1|1667.9|1666.7|223
1647017100000|2022-03-11 16:45:00|1669.1|1667.9|1666.4|1665.2|1669.4|1668.2|1665.5|1664.3|221
1647017400000|2022-03-11 16:50:00|1666.7|1665.5|1667.3|1666.1|1668.4|1667.2|1665.5|1664.3|271
1647017700000|2022-03-11 16:55:00|1667.4|1666.2|1665|1663.8|1668.4|1667.2|1664.8|1663.6|3240
1647018000000|2022-03-11 17:00:00|1665.1|1663.9|1666.4|1665.2|1668.6|1667.4|1665|1663.8|494
1647018300000|2022-03-11 17:05:00|1666.2|1665|1668.9|1667.7|1668.9|1667.7|1665.9|1664.7|383
1647018600000|2022-03-11 17:10:00|1668.8|1667.6|1669.2|1668|1670.6|1669.4|1667.6|1666.4|271
1647018900000|2022-03-11 17:15:00|1669.1|1667.9|1668.4|1667.2|1669.1|1667.9|1667|1665.8|282
1647019200000|2022-03-11 17:20:00|1668.2|1667|1669|1667.8|1669.4|1668.2|1667.8|1666.6|202
1647019500000|2022-03-11 17:25:00|1669.1|1667.9|1670|1668.8|1670.4|1669.2|1668.3|1667.1|179
1647019800000|2022-03-11 17:30:00|1669.9|1668.7|1669.9|1668.7|1672|1670.8|1668.9|1667.7|329
1647020100000|2022-03-11 17:35:00|1670|1668.8|1669.5|1668.3|1670.2|1669|1668.6|1667.4|143
1647020400000|2022-03-11 17:40:00|1669.2|1668|1668.8|1667.6|1669.7|1668.5|1668.2|1667|143
1647020700000|2022-03-11 17:45:00|1668.7|1667.5|1669.5|1668.3|1670.5|1669.3|1668.5|1667.3|194
1647021000000|2022-03-11 17:50:00|1669.6|1668.4|1669.6|1668.4|1670.8|1669.6|1669.3|1668.1|183
1647021300000|2022-03-11 17:55:00|1669.8|1668.6|1670.1|1668.9|1670.3|1669.1|1669|1667.8|255
1647021600000|2022-03-11 18:00:00|1669.9|1668.7|1670.4|1669.2|1671.4|1670.2|1669.4|1668.2|224
1647021900000|2022-03-11 18:05:00|1670.3|1669.1|1669.7|1668.5|1671.4|1670.2|1669.5|1668.3|155
1647022200000|2022-03-11 18:10:00|1669.6|1668.4|1670.9|1669.7|1671.4|1670.2|1669.6|1668.4|160
1647022500000|2022-03-11 18:15:00|1670.5|1669.3|1670.9|1669.7|1671.5|1670.3|1670.2|1669|200
1647022800000|2022-03-11 18:20:00|1671|1669.8|1671.9|1670.7|1672.9|1671.7|1670.7|1669.5|200
1647023100000|2022-03-11 18:25:00|1672.1|1670.9|1672.9|1671.7|1673.1|1671.9|1671.8|1670.6|206
1647023400000|2022-03-11 18:30:00|1673|1671.8|1673.9|1672.7|1675|1673.8|1672.7|1671.5|252
1647023700000|2022-03-11 18:35:00|1673.8|1672.6|1673.2|1672|1674.1|1672.9|1671.4|1670.2|191
1647024000000|2022-03-11 18:40:00|1673|1671.8|1671.3|1670.1|1673.4|1672.2|1670.2|1669|329
1647024300000|2022-03-11 18:45:00|1671.4|1670.2|1671.2|1670|1672.1|1670.9|1670.8|1669.6|158
1647024600000|2022-03-11 18:50:00|1671.4|1670.2|1670.9|1669.7|1671.6|1670.4|1669.6|1668.4|187
1647024900000|2022-03-11 18:55:00|1670.7|1669.5|1670.8|1669.6|1671.9|1670.7|1670.5|1669.3|204
1647025200000|2022-03-11 19:00:00|1670.7|1669.5|1670.1|1668.9|1671.5|1670.3|1670|1668.8|307
1647025500000|2022-03-11 19:05:00|1670.2|1669|1668.6|1667.4|1670.5|1669.3|1668.4|1667.2|441
1647025800000|2022-03-11 19:10:00|1668.8|1667.6|1671.6|1670.4|1672.1|1670.9|1667.7|1666.5|1750
1647026100000|2022-03-11 19:15:00|1672.5|1671.3|1674.1|1672.9|1674.7|1673.5|1671.4|1670.2|484
1647216000000|2022-03-14 00:00:00|1687.5|1686.3|1684.5|1683.3|1690.4|1689.2|1682.2|1681|890
1647216300000|2022-03-14 00:05:00|1684.8|1683.6|1687.1|1685.9|1689.2|1688|1684.5|1683.3|257
1647216600000|2022-03-14 00:10:00|1687.3|1686.1|1687.6|1686.4|1687.9|1686.7|1687.2|1686|70
1647216900000|2022-03-14 00:15:00|1687.8|1686.6|1688.5|1687.3|1689.8|1688.6|1687.6|1686.4|142
1647217200000|2022-03-14 00:20:00|1688.6|1687.4|1688|1686.8|1689.2|1688|1687.8|1686.6|118
1647217500000|2022-03-14 00:25:00|1687.5|1686.3|1687.2|1686|1688.8|1687.6|1687.2|1686|176
1647217800000|2022-03-14 00:30:00|1687.4|1686.2|1685.2|1684|1688.2|1687|1684.5|1683.3|108
1647218100000|2022-03-14 00:35:00|1685.1|1683.9|1685|1683.8|1685.9|1684.7|1684.3|1683.1|61
1647218400000|2022-03-14 00:40:00|1685.1|1683.9|1685.1|1683.9|1685.9|1684.7|1684.3|1683.1|22
1647218700000|2022-03-14 00:45:00|1684.9|1683.7|1682.3|1681.1|1684.9|1683.7|1682.3|1681.1|127
1647219000000|2022-03-14 00:50:00|1682.5|1681.3|1680.5|1679.3|1682.7|1681.5|1680.4|1679.2|106
1647219300000|2022-03-14 00:55:00|1680.3|1679.1|1679.9|1678.7|1680.8|1679.6|1678.9|1677.7|135
1647219600000|2022-03-14 01:00:00|1679.8|1678.6|1675|1673.8|1679.8|1678.6|1669.3|1668.1|382
1647219900000|2022-03-14 01:05:00|1675.2|1674|1674.8|1673.6|1677.4|1676.2|1674.6|1673.4|98
1647220200000|2022-03-14 01:10:00|1674.9|1673.7|1671.2|1670|1675.5|1674.3|1670.4|1669.2|100
1647220500000|2022-03-14 01:15:00|1671.1|1669.9|1670.4|1669.2|1673.8|1672.6|1669.1|1667.9|118
1647220800000|2022-03-14 01:20:00|1670.7|1669.5|1673.2|1672|1673.2|1672|1669.5|1668.3|64
1647221100000|2022-03-14 01:25:00|1673.3|1672.1|1677|1675.8|1677.1|1675.9|1673.2|1672|174
1647221400000|2022-03-14 01:30:00|1676.9|1675.7|1679.1|1677.9|1679.1|1677.9|1675.7|1674.5|88
1647221700000|2022-03-14 01:35:00|1678.7|1677.5|1677.7|1676.5|1679.4|1678.2|1677.5|1676.3|85
1647222000000|2022-03-14 01:40:00|1677.8|1676.6|1680.5|1679.3|1680.8|1679.6|1677.7|1676.5|44
1647222300000|2022-03-14 01:45:00|1680.4|1679.2|1681|1679.8|1681.8|1680.6|1679.7|1678.5|47
1647222600000|2022-03-14 01:50:00|1680.9|1679.7|1683.6|1682.4|1683.6|1682.4|1680.7|1679.5|226
1647222900000|2022-03-14 01:55:00|1683.5|1682.3|1682.3|1681.1|1684.7|1683.5|1681.6|1680.4|221
1647223200000|2022-03-14 02:00:00|1682.2|1681|1680.2|1679|1682.6|1681.4|1679.9|1678.7|36
1647223500000|2022-03-14 02:05:00|1679.8|1678.6|1678.7|1677.5|1680.8|1679.6|1678.4|1677.2|36
1647223800000|2022-03-14 02:10:00|1678.6|1677.4|1682.3|1681.1|1682.6|1681.4|1678.6|1677.4|90
1647224100000|2022-03-14 02:15:00|1682.4|1681.2|1681.6|1680.4|1682.5|1681.3|1679|1677.8|65
1647224400000|2022-03-14 02:20:00|1681.5|1680.3|1679.9|1678.7|1681.5|1680.3|1679.4|1678.2|27
1647224700000|2022-03-14 02:25:00|1680.4|1679.2|1681.7|1680.5|1681.8|1680.6|1680.1|1678.9|20
1647225000000|2022-03-14 02:30:00|1681.8|1680.6|1684.2|1683|1684.9|1683.7|1681.2|1680|66
1647225300000|2022-03-14 02:35:00|1684.3|1683.1|1680.1|1678.9|1684.3|1683.1|1680.1|1678.9|31
1647225600000|2022-03-14 02:40:00|1680|1678.8|1678.8|1677.6|1680|1678.8|1678.5|1677.3|17
1647225900000|2022-03-14 02:45:00|1678.6|1677.4|1679.2|1678|1679.5|1678.3|1678.3|1677.1|19
1647226200000|2022-03-14 02:50:00|1679.3|1678.1|1680.9|1679.7|1680.9|1679.7|1678.3|1677.1|47
1647226500000|2022-03-14 02:55:00|1681|1679.8|1678|1676.8|1681.2|1680|1677.9|1676.7|21
1647226800000|2022-03-14 03:00:00|1678.1|1676.9|1678.4|1677.2|1679.3|1678.1|1677.9|1676.7|26
1647227100000|2022-03-14 03:05:00|1678.2|1677|1678|1676.8|1678.4|1677.2|1677.8|1676.6|13
1647227400000|2022-03-14 03:10:00|1677.9|1676.7|1675.5|1674.3|1678.5|1677.3|1675.2|1674|38
1647227700000|2022-03-14 03:15:00|1675.6|1674.4|1674.8|1673.6|1675.6|1674.4|1671.9|1670.7|102
1647228000000|2022-03-14 03:20:00|1674.7|1673.5|1677.3|1676.1|1678|1676.8|1673.5|1672.3|79
1647228300000|2022-03-14 03:25:00|1677.2|1676|1675.3|1674.1|1677.3|1676.1|1675.3|1674.1|24
1647228600000|2022-03-14 03:30:00|1675.2|1674|1674.8|1673.6|1675.8|1674.6|1674.7|1673.5|25
1647228900000|2022-03-14 03:35:00|1674.7|1673.5|1675.2|1674|1675.3|1674.1|1674.1|1672.9|15
1647229200000|2022-03-14 03:40:00|1675.1|1673.9|1675.4|1674.2|1675.5|1674.3|1674.1|1672.9|30
1647229500000|2022-03-14 03:45:00|1675.3|1674.1|1675.8|1674.6|1675.8|1674.6|1675.1|1673.9|11
1647229800000|2022-03-14 03:50:00|1676|1674.8|1675.8|1674.6|1676.1|1674.9|1675.3|1674.1|15
1647230100000|2022-03-14 03:55:00|1675.6|1674.4|1677.6|1676.4|1677.6|1676.4|1675.2|1674|32
1647230400000|2022-03-14 04:00:00|1677.7|1676.5|1676.4|1675.2|1677.9|1676.7|1676.4|1675.2|7
1647230700000|2022-03-14 04:05:00|1677|1675.8|1676.7|1675.5|1677|1675.8|1676.1|1674.9|10
1647231000000|2022-03-14 04:10:00|1676.8|1675.6|1676.6|1675.4|1676.8|1675.6|1676.3|1675.1|5
1647231300000|2022-03-14 04:15:00|1676.7|1675.5|1676.9|1675.7|1677.2|1676|1676.6|1675.4|6
1647231600000|2022-03-14 04:20:00|1676.8|1675.6|1675.9|1674.7|1676.8|1675.6|1675.8|1674.6|13
1647231900000|2022-03-14 04:25:00|1675.8|1674.6|1676.3|1675.1|1676.5|1675.3|1675.8|1674.6|6
1647232200000|2022-03-14 04:30:00|1676.2|1675|1676.5|1675.3|1676.5|1675.3|1676|1674.8|3
1647232500000|2022-03-14 04:35:00|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676|1674.8|6
1647232800000|2022-03-14 04:40:00|1676.4|1675.2|1676.4|1675.2|1676.5|1675.3|1675.4|1674.2|23
1647233100000|2022-03-14 04:45:00|1676.1|1674.9|1676.9|1675.7|1676.9|1675.7|1676|1674.8|5
1647233400000|2022-03-14 04:50:00|1677|1675.8|1676.9|1675.7|1677.1|1675.9|1676.4|1675.2|6
1647233700000|2022-03-14 04:55:00|1677|1675.8|1677|1675.8|1677.8|1676.6|1677|1675.8|6
1647234000000|2022-03-14 05:00:00|1676.9|1675.7|1675.5|1674.3|1676.9|1675.7|1675.5|1674.3|5
1647234300000|2022-03-14 05:05:00|1675.4|1674.2|1674.7|1673.5|1675.8|1674.6|1674.7|1673.5|18
1647234600000|2022-03-14 05:10:00|1674.8|1673.6|1674.2|1673|1675.1|1673.9|1673.4|1672.2|24
1647234900000|2022-03-14 05:15:00|1674.1|1672.9|1673|1671.8|1674.1|1672.9|1672.4|1671.2|22
1647235200000|2022-03-14 05:20:00|1672.9|1671.7|1673.4|1672.2|1673.7|1672.5|1672.5|1671.3|17
1647235500000|2022-03-14 05:25:00|1673.3|1672.1|1672.9|1671.7|1673.4|1672.2|1672.6|1671.4|13
1647235800000|2022-03-14 05:30:00|1672.8|1671.6|1676.1|1674.9|1676.6|1675.4|1672.6|1671.4|76
1647236100000|2022-03-14 05:35:00|1676.2|1675|1678.4|1677.2|1678.4|1677.2|1675.9|1674.7|42
1647236400000|2022-03-14 05:40:00|1678.3|1677.1|1681.2|1680|1681.5|1680.3|1678.3|1677.1|88
1647236700000|2022-03-14 05:45:00|1681.1|1679.9|1680.1|1678.9|1681.3|1680.1|1678.7|1677.5|104
1647237000000|2022-03-14 05:50:00|1680.2|1679|1677.6|1676.4|1680.3|1679.1|1677.5|1676.3|46
1647237300000|2022-03-14 05:55:00|1677.7|1676.5|1677|1675.8|1677.8|1676.6|1676.3|1675.1|27
1647237600000|2022-03-14 06:00:00|1677.2|1676|1676|1674.8|1677.2|1676|1675.8|1674.6|95
1647237900000|2022-03-14 06:05:00|1675.9|1674.7|1677.6|1676.4|1677.8|1676.6|1675|1673.8|127
1647238200000|2022-03-14 06:10:00|1677.4|1676.2|1675.4|1674.2|1678.3|1677.1|1675.4|1674.2|71
1647238500000|2022-03-14 06:15:00|1675.6|1674.4|1676.2|1675|1676.4|1675.2|1674.7|1673.5|25
1647238800000|2022-03-14 06:20:00|1676.1|1674.9|1675.4|1674.2|1676.8|1675.6|1675.4|1674.2|15
1647239100000|2022-03-14 06:25:00|1675.5|1674.3|1673.7|1672.5|1675.5|1674.3|1673.7|1672.5|8
1647239400000|2022-03-14 06:30:00|1673.6|1672.4|1673.5|1672.3|1674|1672.8|1672|1670.8|57
1647239700000|2022-03-14 06:35:00|1673.7|1672.5|1676.5|1675.3|1677.5|1676.3|1673.5|1672.3|78
1647240000000|2022-03-14 06:40:00|1676.7|1675.5|1677.5|1676.3|1678|1676.8|1676.3|1675.1|73
1647240300000|2022-03-14 06:45:00|1677.4|1676.2|1679.6|1678.4|1680.2|1679|1675.7|1674.5|151
1647240600000|2022-03-14 06:50:00|1679.9|1678.7|1678|1676.8|1680.7|1679.5|1677|1675.8|185
1647240900000|2022-03-14 06:55:00|1678.1|1676.9|1675.4|1674.2|1678.4|1677.2|1675.4|1674.2|16
1647241200000|2022-03-14 07:00:00|1674.7|1673.5|1677.6|1676.4|1678|1676.8|1674.7|1673.5|80
1647241500000|2022-03-14 07:05:00|1677.7|1676.5|1675.9|1674.7|1678|1676.8|1674.9|1673.7|64
1647241800000|2022-03-14 07:10:00|1676.4|1675.2|1676.4|1675.2|1676.6|1675.4|1674.6|1673.4|33
1647242100000|2022-03-14 07:15:00|1676.3|1675.1|1677.2|1676|1677.9|1676.7|1675.5|1674.3|90
1647242400000|2022-03-14 07:20:00|1677.3|1676.1|1678.7|1677.5|1679.5|1678.3|1677|1675.8|74
1647242700000|2022-03-14 07:25:00|1679.5|1678.3|1679.1|1677.9|1680.6|1679.4|1679.1|1677.9|54
1647243000000|2022-03-14 07:30:00|1679|1677.8|1679.5|1678.3|1680.2|1679|1678.9|1677.7|83
1647243300000|2022-03-14 07:35:00|1679.6|1678.4|1678.5|1677.3|1679.7|1678.5|1677.9|1676.7|6
1647243600000|2022-03-14 07:40:00|1678.4|1677.2|1678.6|1677.4|1678.9|1677.7|1677.4|1676.2|11
1647243900000|2022-03-14 07:45:00|1678.7|1677.5|1678.1|1676.9|1678.8|1677.6|1677.6|1676.4|9
1647244200000|2022-03-14 07:50:00|1678.2|1677|1678.1|1676.9|1678.6|1677.4|1677.8|1676.6|6
1647244500000|2022-03-14 07:55:00|1678.2|1677|1676.9|1675.7|1678.2|1677|1676|1674.8|42
1647244800000|2022-03-14 08:00:00|1677.4|1676.2|1676.6|1675.4|1677.7|1676.5|1676.2|1675|19
1647245100000|2022-03-14 08:05:00|1676.7|1675.5|1677.6|1676.4|1677.6|1676.4|1675.4|1674.2|16
1647245400000|2022-03-14 08:10:00|1677.7|1676.5|1679|1677.8|1679.6|1678.4|1677.4|1676.2|23
1647245700000|2022-03-14 08:15:00|1679.1|1677.9|1678.6|1677.4|1679.6|1678.4|1678|1676.8|18
1647246000000|2022-03-14 08:20:00|1678.8|1677.6|1675.6|1674.4|1679.6|1678.4|1675.6|1674.4|76
1647246300000|2022-03-14 08:25:00|1675.7|1674.5|1675.7|1674.5|1676.4|1675.2|1674.6|1673.4|14
1647246600000|2022-03-14 08:30:00|1675.6|1674.4|1674|1672.8|1675.8|1674.6|1673.1|1671.9|15
1647246900000|2022-03-14 08:35:00|1673.9|1672.7|1674.2|1673|1674.9|1673.7|1673.7|1672.5|7
1647247200000|2022-03-14 08:40:00|1674.1|1672.9|1675.8|1674.6|1676.1|1674.9|1674.1|1672.9|25
1647247500000|2022-03-14 08:45:00|1675.9|1674.7|1675.7|1674.5|1676.4|1675.2|1673.7|1672.5|26
1647247800000|2022-03-14 08:50:00|1675.6|1674.4|1672.1|1670.9|1675.6|1674.4|1672.1|1670.9|52
1647248100000|2022-03-14 08:55:00|1672|1670.8|1671.6|1670.4|1672.7|1671.5|1671.4|1670.2|24
1647248400000|2022-03-14 09:00:00|1671.7|1670.5|1672.3|1671.1|1672.6|1671.4|1671.2|1670|44
1647248700000|2022-03-14 09:05:00|1672.4|1671.2|1671.7|1670.5|1672.6|1671.4|1671.1|1669.9|30
1647249000000|2022-03-14 09:10:00|1671.6|1670.4|1672.1|1670.9|1672.7|1671.5|1671.6|1670.4|13
1647249300000|2022-03-14 09:15:00|1672|1670.8|1671.4|1670.2|1672.1|1670.9|1670.6|1669.4|7
1647249600000|2022-03-14 09:20:00|1671.3|1670.1|1671.6|1670.4|1672.7|1671.5|1670.8|1669.6|66
1647249900000|2022-03-14 09:25:00|1671.7|1670.5|1671.3|1670.1|1672.7|1671.5|1671.3|1670.1|35
1647250200000|2022-03-14 09:30:00|1671.2|1670|1671.6|1670.4|1671.6|1670.4|1670.4|1669.2|17
1647250500000|2022-03-14 09:35:00|1671.7|1670.5|1672|1670.8|1672.2|1671|1671.1|1669.9|21
1647250800000|2022-03-14 09:40:00|1672.1|1670.9|1671.6|1670.4|1672.7|1671.5|1671.3|1670.1|26
1647251100000|2022-03-14 09:45:00|1671.5|1670.3|1669.7|1668.5|1671.6|1670.4|1669.7|1668.5|41
1647251400000|2022-03-14 09:50:00|1669.8|1668.6|1670.2|1669|1670.2|1669|1668.4|1667.2|220
1647251700000|2022-03-14 09:55:00|1670.1|1668.9|1669.6|1668.4|1672|1670.8|1669.3|1668.1|49
1647252000000|2022-03-14 10:00:00|1669.3|1668.1|1668|1666.8|1669.3|1668.1|1667.4|1666.2|84
1647252300000|2022-03-14 10:05:00|1667.9|1666.7|1668.5|1667.3|1668.8|1667.6|1667.5|1666.3|28
1647252600000|2022-03-14 10:10:00|1668.4|1667.2|1668.5|1667.3|1669.7|1668.5|1667.7|1666.5|92
1647252900000|2022-03-14 10:15:00|1668.4|1667.2|1667.2|1666|1669|1667.8|1667.1|1665.9|43
1647253200000|2022-03-14 10:20:00|1667.1|1665.9|1664.5|1663.3|1667.3|1666.1|1664.5|1663.3|144
1647253500000|2022-03-14 10:25:00|1664.6|1663.4|1664.7|1663.5|1664.9|1663.7|1663.8|1662.6|79
1647253800000|2022-03-14 10:30:00|1664.6|1663.4|1663.8|1662.6|1664.9|1663.7|1663.1|1661.9|66
1647254100000|2022-03-14 10:35:00|1663.5|1662.3|1663|1661.8|1664.2|1663|1662.1|1660.9|78
1647254400000|2022-03-14 10:40:00|1663.1|1661.9|1662.4|1661.2|1663.7|1662.5|1662.1|1660.9|64
1647254700000|2022-03-14 10:45:00|1662.2|1661|1662.1|1660.9|1662.3|1661.1|1660.7|1659.5|48
1647255000000|2022-03-14 10:50:00|1662.2|1661|1663.4|1662.2|1663.7|1662.5|1661.6|1660.4|54
1647255300000|2022-03-14 10:55:00|1663.3|1662.1|1663.6|1662.4|1665.6|1664.4|1663.1|1661.9|214
1647255600000|2022-03-14 11:00:00|1663.7|1662.5|1664|1662.8|1664.4|1663.2|1663.3|1662.1|43
1647255900000|2022-03-14 11:05:00|1663.8|1662.6|1664.6|1663.4|1665|1663.8|1662.5|1661.3|47
1647256200000|2022-03-14 11:10:00|1664.5|1663.3|1662|1660.8|1664.7|1663.5|1661.3|1660.1|44
1647256500000|2022-03-14 11:15:00|1661.7|1660.5|1662.7|1661.5|1663.6|1662.4|1661.5|1660.3|27
1647256800000|2022-03-14 11:20:00|1662.8|1661.6|1662.9|1661.7|1663.3|1662.1|1662.1|1660.9|38
1647257100000|2022-03-14 11:25:00|1662.7|1661.5|1666.4|1665.2|1668|1666.8|1662.6|1661.4|106
1647257400000|2022-03-14 11:30:00|1666.3|1665.1|1668.1|1666.9|1668.1|1666.9|1665.8|1664.6|66
1647257700000|2022-03-14 11:35:00|1668|1666.8|1668.1|1666.9|1669.9|1668.7|1667.8|1666.6|63
1647258000000|2022-03-14 11:40:00|1668|1666.8|1668.8|1667.6|1669.8|1668.6|1667.8|1666.6|32
1647258300000|2022-03-14 11:45:00|1669|1667.8|1669.6|1668.4|1670.5|1669.3|1668.3|1667.1|60
1647258600000|2022-03-14 11:50:00|1669.7|1668.5|1668.6|1667.4|1669.7|1668.5|1668.3|1667.1|115
1647258900000|2022-03-14 11:55:00|1668.5|1667.3|1670.7|1669.5|1671.4|1670.2|1667.9|1666.7|221
1647259200000|2022-03-14 12:00:00|1670.8|1669.6|1670|1668.8|1672.8|1671.6|1669.7|1668.5|287
1647259500000|2022-03-14 12:05:00|1670.4|1669.2|1668.1|1666.9|1670.6|1669.4|1667.9|1666.7|242
1647259800000|2022-03-14 12:10:00|1668.2|1667|1671|1669.8|1671|1669.8|1667.5|1666.3|132
1647260100000|2022-03-14 12:15:00|1671.1|1669.9|1667.1|1665.9|1671.5|1670.3|1666.4|1665.2|55
1647260400000|2022-03-14 12:20:00|1667|1665.8|1668.3|1667.1|1669.2|1668|1667|1665.8|48
1647260700000|2022-03-14 12:25:00|1668.4|1667.2|1669.1|1667.9|1670.7|1669.5|1667.9|1666.7|91
1647261000000|2022-03-14 12:30:00|1669.3|1668.1|1669|1667.8|1670.4|1669.2|1668.4|1667.2|67
1647261300000|2022-03-14 12:35:00|1669.4|1668.2|1670.6|1669.4|1670.6|1669.4|1668.7|1667.5|82
1647261600000|2022-03-14 12:40:00|1670.8|1669.6|1669.2|1668|1670.9|1669.7|1668.7|1667.5|63
1647264600000|2022-03-14 13:30:00|1671.8|1670.6|1677.5|1676.3|1680|1678.8|1671.1|1669.9|1906
1647264900000|2022-03-14 13:35:00|1677.6|1676.4|1678.6|1677.4|1679|1677.8|1674.1|1672.9|1517
1647265200000|2022-03-14 13:40:00|1678.9|1677.7|1672.5|1671.3|1679.6|1678.4|1672.3|1671.1|1058
1647265500000|2022-03-14 13:45:00|1672.3|1671.1|1669.3|1668.1|1673.4|1672.2|1667.8|1666.6|1015
1647265800000|2022-03-14 13:50:00|1668.9|1667.7|1670.8|1669.6|1672.7|1671.5|1668.2|1667|600
1647266100000|2022-03-14 13:55:00|1671|1669.8|1671.3|1670.1|1672.7|1671.5|1670.3|1669.1|388
1647266400000|2022-03-14 14:00:00|1671.4|1670.2|1672.5|1671.3|1672.7|1671.5|1669.4|1668.2|857
1647266700000|2022-03-14 14:05:00|1672.4|1671.2|1673.2|1672|1673.2|1672|1670.8|1669.6|448
1647267000000|2022-03-14 14:10:00|1673.1|1671.9|1669.4|1668.2|1673.8|1672.6|1669.4|1668.2|890
1647267300000|2022-03-14 14:15:00|1669.5|1668.3|1667.4|1666.2|1670.9|1669.7|1665.2|1664|963
1647267600000|2022-03-14 14:20:00|1667.3|1666.1|1674.3|1673.1|1674.7|1673.5|1665.7|1664.5|1202
1647267900000|2022-03-14 14:25:00|1674|1672.8|1676.4|1675.2|1677.8|1676.6|1673.7|1672.5|1079
1647268200000|2022-03-14 14:30:00|1676|1674.8|1675.8|1674.6|1678.1|1676.9|1675.2|1674|889
1647268500000|2022-03-14 14:35:00|1676|1674.8|1674.7|1673.5|1678.1|1676.9|1673.7|1672.5|1004
1647268800000|2022-03-14 14:40:00|1674.8|1673.6|1677.4|1676.2|1678.3|1677.1|1673.6|1672.4|874
1647269100000|2022-03-14 14:45:00|1677.3|1676.1|1675.5|1674.3|1677.3|1676.1|1674.6|1673.4|289
1647269400000|2022-03-14 14:50:00|1675.3|1674.1|1675.5|1674.3|1677.6|1676.4|1674.8|1673.6|213
1647269700000|2022-03-14 14:55:00|1675.4|1674.2|1677.3|1676.1|1678.1|1676.9|1675.3|1674.1|214
1647270000000|2022-03-14 15:00:00|1677.4|1676.2|1677.9|1676.7|1678.3|1677.1|1676.6|1675.4|252
1647270300000|2022-03-14 15:05:00|1677.7|1676.5|1678.2|1677|1679|1677.8|1677.2|1676|299
1647270600000|2022-03-14 15:10:00|1678.3|1677.1|1681.4|1680.2|1682.1|1680.9|1678.3|1677.1|615
1647270900000|2022-03-14 15:15:00|1681.1|1679.9|1678.7|1677.5|1681.5|1680.3|1678.3|1677.1|271
1647271200000|2022-03-14 15:20:00|1678.8|1677.6|1678.3|1677.1|1679.5|1678.3|1677.4|1676.2|222
1647271500000|2022-03-14 15:25:00|1678|1676.8|1675|1673.8|1679.1|1677.9|1675|1673.8|292
1647271800000|2022-03-14 15:30:00|1675.1|1673.9|1675.4|1674.2|1676.7|1675.5|1674.2|1673|387
1647272100000|2022-03-14 15:35:00|1675.3|1674.1|1674.1|1672.9|1676.4|1675.2|1672.6|1671.4|425
1647272400000|2022-03-14 15:40:00|1674.3|1673.1|1671.8|1670.6|1675.6|1674.4|1670.7|1669.5|270
1647272700000|2022-03-14 15:45:00|1671.7|1670.5|1669.4|1668.2|1673|1671.8|1669.1|1667.9|167
1647273000000|2022-03-14 15:50:00|1669.7|1668.5|1669.8|1668.6|1670.4|1669.2|1668.6|1667.4|333
1647273300000|2022-03-14 15:55:00|1669.6|1668.4|1667.6|1666.4|1670.7|1669.5|1667.4|1666.2|289
1647273600000|2022-03-14 16:00:00|1667.8|1666.6|1664.7|1663.5|1668|1666.8|1662.2|1661|701
1647273900000|2022-03-14 16:05:00|1664.6|1663.4|1665.4|1664.2|1665.4|1664.2|1662.9|1661.7|277
1647274200000|2022-03-14 16:10:00|1665.6|1664.4|1667.4|1666.2|1667.5|1666.3|1664.8|1663.6|226
1647274500000|2022-03-14 16:15:00|1667.3|1666.1|1668.5|1667.3|1669.8|1668.6|1667.3|1666.1|256
1647274800000|2022-03-14 16:20:00|1668.3|1667.1|1667.4|1666.2|1668.3|1667.1|1666.1|1664.9|260
1647275100000|2022-03-14 16:25:00|1667.2|1666|1668|1666.8|1668.4|1667.2|1666.8|1665.6|213
1647275400000|2022-03-14 16:30:00|1667.8|1666.6|1666.1|1664.9|1668.9|1667.7|1666|1664.8|180
1647275700000|2022-03-14 16:35:00|1666.2|1665|1665.7|1664.5|1667.7|1666.5|1665.6|1664.4|227
1647276000000|2022-03-14 16:40:00|1665.9|1664.7|1667.8|1666.6|1668.3|1667.1|1665.6|1664.4|151
1647276300000|2022-03-14 16:45:00|1667.9|1666.7|1671.2|1670|1671.2|1670|1667.8|1666.6|171
1647276600000|2022-03-14 16:50:00|1671.1|1669.9|1668.5|1667.3|1671.2|1670|1667.8|1666.6|218
1647276900000|2022-03-14 16:55:00|1668.2|1667|1667.7|1666.5|1669.1|1667.9|1666.5|1665.3|245
1647277200000|2022-03-14 17:00:00|1668|1666.8|1667.4|1666.2|1668.2|1667|1665.9|1664.7|162
1647277500000|2022-03-14 17:05:00|1667.5|1666.3|1667.3|1666.1|1668.1|1666.9|1666.5|1665.3|143
1647277800000|2022-03-14 17:10:00|1667.2|1666|1666.5|1665.3|1667.5|1666.3|1665.4|1664.2|139
1647278100000|2022-03-14 17:15:00|1666.6|1665.4|1666.5|1665.3|1667.5|1666.3|1665.9|1664.7|123
1647278400000|2022-03-14 17:20:00|1666.6|1665.4|1667.8|1666.6|1668|1666.8|1665.7|1664.5|266
1647278700000|2022-03-14 17:25:00|1667.9|1666.7|1669.3|1668.1|1669.3|1668.1|1667.6|1666.4|218
1647279000000|2022-03-14 17:30:00|1669.4|1668.2|1668.2|1667|1669.9|1668.7|1667.9|1666.7|377
1647279300000|2022-03-14 17:35:00|1668.1|1666.9|1667.6|1666.4|1669|1667.8|1667.3|1666.1|231
1647279600000|2022-03-14 17:40:00|1667.5|1666.3|1667.2|1666|1668.8|1667.6|1667.2|1666|120
1647279900000|2022-03-14 17:45:00|1667.3|1666.1|1666.5|1665.3|1667.3|1666.1|1665.6|1664.4|241
1647280200000|2022-03-14 17:50:00|1666.4|1665.2|1663.6|1662.4|1667.6|1666.4|1663.3|1662.1|474
1647280500000|2022-03-14 17:55:00|1663.7|1662.5|1663.7|1662.5|1664.5|1663.3|1661.8|1660.6|375
1647280800000|2022-03-14 18:00:00|1663.8|1662.6|1663.6|1662.4|1664.5|1663.3|1663.4|1662.2|337
1647281100000|2022-03-14 18:05:00|1663.5|1662.3|1662.8|1661.6|1664.2|1663|1661.9|1660.7|377
1647281400000|2022-03-14 18:10:00|1662.7|1661.5|1664|1662.8|1665.4|1664.2|1662.5|1661.3|1292
1647281700000|2022-03-14 18:15:00|1664.3|1663.1|1667.2|1666|1667.3|1666.1|1662.7|1661.5|769
1647302400000|2022-03-15 00:00:00|1666.7|1663.7|1665.3|1664.1|1666.7|1665.2|1662.3|1661.1|233
1647302700000|2022-03-15 00:05:00|1665.5|1664.3|1663.1|1661.9|1665.5|1664.3|1663.1|1661.9|125
1647303000000|2022-03-15 00:10:00|1662.7|1661.5|1661.2|1660|1662.7|1661.5|1660.8|1659.6|153
1647303300000|2022-03-15 00:15:00|1661.3|1660.1|1662.9|1661.7|1663.3|1662.1|1660.8|1659.6|122
1647303600000|2022-03-15 00:20:00|1663.3|1662.1|1664.4|1663.2|1664.4|1663.2|1662.9|1661.7|69
1647303900000|2022-03-15 00:25:00|1664.7|1663.5|1666|1664.8|1666|1664.8|1664.3|1663.1|74
1647304200000|2022-03-15 00:30:00|1665.9|1664.7|1666.3|1665.1|1666.8|1665.6|1665.6|1664.4|37
1647304500000|2022-03-15 00:35:00|1666.1|1664.9|1664.6|1663.4|1666.4|1665.2|1664.6|1663.4|54
1647304800000|2022-03-15 00:40:00|1664.5|1663.3|1665.3|1664.1|1665.6|1664.4|1664.1|1662.9|39
1647305100000|2022-03-15 00:45:00|1665.1|1663.9|1665|1663.8|1665.3|1664.1|1664.9|1663.7|10
1647305400000|2022-03-15 00:50:00|1664.9|1663.7|1663.3|1662.1|1664.9|1663.7|1663.1|1661.9|78
1647305700000|2022-03-15 00:55:00|1663.2|1662|1662.8|1661.6|1663.4|1662.2|1662.8|1661.6|62
1647306000000|2022-03-15 01:00:00|1662.9|1661.7|1663.6|1662.4|1664|1662.8|1662.2|1661|146
1647306300000|2022-03-15 01:05:00|1663.5|1662.3|1662.2|1661|1663.9|1662.7|1662.2|1661|63
1647306600000|2022-03-15 01:10:00|1661.9|1660.7|1659.1|1657.9|1662.3|1661.1|1658|1656.8|208
1647306900000|2022-03-15 01:15:00|1658.9|1657.7|1656.1|1654.9|1658.9|1657.7|1656|1654.8|191
1647307200000|2022-03-15 01:20:00|1655.8|1654.6|1654.6|1653.4|1655.8|1654.6|1653.6|1652.4|416
1647307500000|2022-03-15 01:25:00|1654.5|1653.3|1651.4|1650.2|1654.8|1653.6|1651.4|1650.2|278
1647307800000|2022-03-15 01:30:00|1651.3|1650.1|1653.5|1652.3|1655.1|1653.9|1651.3|1650.1|132
1647308100000|2022-03-15 01:35:00|1653.3|1652.1|1652.4|1651.2|1654.7|1653.5|1652|1650.8|139
1647308400000|2022-03-15 01:40:00|1652.2|1651|1654.2|1653|1655.6|1654.4|1652.2|1651|77
1647308700000|2022-03-15 01:45:00|1653.9|1652.7|1652.7|1651.5|1655.4|1654.2|1652.6|1651.4|124
1647309000000|2022-03-15 01:50:00|1652.6|1651.4|1647.1|1645.9|1652.6|1651.4|1646.5|1645.3|450
1647309300000|2022-03-15 01:55:00|1647.2|1646|1648.7|1647.5|1649.1|1647.9|1647|1645.8|231
1647309600000|2022-03-15 02:00:00|1648.6|1647.4|1651.8|1650.6|1652.5|1651.3|1647|1645.8|134
1647309900000|2022-03-15 02:05:00|1651.9|1650.7|1653.9|1652.7|1654.2|1653|1651.8|1650.6|61
1647310200000|2022-03-15 02:10:00|1653.7|1652.5|1652.4|1651.2|1653.7|1652.5|1651.7|1650.5|98
1647310500000|2022-03-15 02:15:00|1652.3|1651.1|1652.9|1651.7|1653.1|1651.9|1652.2|1651|85
1647310800000|2022-03-15 02:20:00|1652.6|1651.4|1651.4|1650.2|1652.9|1651.7|1651.1|1649.9|35
1647311100000|2022-03-15 02:25:00|1651.2|1650|1651.4|1650.2|1651.5|1650.3|1650.6|1649.4|49
1647311400000|2022-03-15 02:30:00|1651.5|1650.3|1653.7|1652.5|1653.7|1652.5|1651.4|1650.2|44
1647311700000|2022-03-15 02:35:00|1653.5|1652.3|1654.1|1652.9|1655.1|1653.9|1653.4|1652.2|39
1647312000000|2022-03-15 02:40:00|1654|1652.8|1652.6|1651.4|1654|1652.8|1652.1|1650.9|56
1647312300000|2022-03-15 02:45:00|1653|1651.8|1652.9|1651.7|1654.1|1652.9|1652.1|1650.9|37
1647312600000|2022-03-15 02:50:00|1652.6|1651.4|1652.6|1651.4|1653.1|1651.9|1652|1650.8|33
1647312900000|2022-03-15 02:55:00|1652.5|1651.3|1652.8|1651.6|1653|1651.8|1651.4|1650.2|44
1647313200000|2022-03-15 03:00:00|1653|1651.8|1651.8|1650.6|1653|1651.8|1651.5|1650.3|11
1647313500000|2022-03-15 03:05:00|1651.7|1650.5|1650.9|1649.7|1651.9|1650.7|1650.9|1649.7|76
1647313800000|2022-03-15 03:10:00|1650.8|1649.6|1650.8|1649.6|1651.1|1649.9|1650.4|1649.2|20
1647314100000|2022-03-15 03:15:00|1650.6|1649.4|1650.6|1649.4|1650.7|1649.5|1649.5|1648.3|65
1647314400000|2022-03-15 03:20:00|1650.7|1649.5|1651.4|1650.2|1652.1|1650.9|1650.7|1649.5|20
1647314700000|2022-03-15 03:25:00|1651.5|1650.3|1650.5|1649.3|1651.5|1650.3|1650.3|1649.1|23
1647315000000|2022-03-15 03:30:00|1650.7|1649.5|1650.7|1649.5|1651.5|1650.3|1650.7|1649.5|15
1647315300000|2022-03-15 03:35:00|1650.6|1649.4|1650.5|1649.3|1650.6|1649.4|1650|1648.8|16
1647315600000|2022-03-15 03:40:00|1650.4|1649.2|1650.9|1649.7|1651|1649.8|1650|1648.8|27
1647315900000|2022-03-15 03:45:00|1650.8|1649.6|1650.1|1648.9|1651.1|1649.9|1650.1|1648.9|13
1647316200000|2022-03-15 03:50:00|1649.7|1648.5|1650.1|1648.9|1650.7|1649.5|1649.7|1648.5|21
1647316500000|2022-03-15 03:55:00|1650|1648.8|1649.5|1648.3|1650|1648.8|1649.5|1648.3|6
1647316800000|2022-03-15 04:00:00|1649.6|1648.4|1648.5|1647.3|1649.6|1648.4|1648.4|1647.2|44
1647317100000|2022-03-15 04:05:00|1648.4|1647.2|1648.9|1647.7|1649.3|1648.1|1648|1646.8|20
1647317400000|2022-03-15 04:10:00|1648.8|1647.6|1648.3|1647.1|1648.9|1647.7|1648.2|1647|11
1647317700000|2022-03-15 04:15:00|1648.4|1647.2|1648.5|1647.3|1648.8|1647.6|1648.2|1647|21
1647318000000|2022-03-15 04:20:00|1648.4|1647.2|1648|1646.8|1648.4|1647.2|1647.8|1646.6|12
1647318300000|2022-03-15 04:25:00|1648.1|1646.9|1648.1|1646.9|1648.4|1647.2|1647.8|1646.6|17
1647318600000|2022-03-15 04:30:00|1648.2|1647|1648.3|1647.1|1648.8|1647.6|1647.7|1646.5|37
1647318900000|2022-03-15 04:35:00|1648.2|1647|1647.9|1646.7|1648.3|1647.1|1647.7|1646.5|11
1647319200000|2022-03-15 04:40:00|1648|1646.8|1647.9|1646.7|1648.2|1647|1647.9|1646.7|7
1647319500000|2022-03-15 04:45:00|1647.8|1646.6|1647.5|1646.3|1647.8|1646.6|1647.3|1646.1|27
1647319800000|2022-03-15 04:50:00|1647.6|1646.4|1647.6|1646.4|1647.9|1646.7|1647.5|1646.3|11
1647320100000|2022-03-15 04:55:00|1647.7|1646.5|1647.8|1646.6|1648.2|1647|1647.7|1646.5|15
1647320400000|2022-03-15 05:00:00|1647.5|1646.3|1647.8|1646.6|1648.5|1647.3|1647.5|1646.3|20
1647320700000|2022-03-15 05:05:00|1648|1646.8|1648.1|1646.9|1648.2|1647|1647.2|1646|31
1647321000000|2022-03-15 05:10:00|1647.8|1646.6|1646.8|1645.6|1647.9|1646.7|1646.7|1645.5|30
1647321300000|2022-03-15 05:15:00|1646.7|1645.5|1646.8|1645.6|1647.8|1646.6|1646.6|1645.4|50
1647321600000|2022-03-15 05:20:00|1647.1|1645.9|1646.8|1645.6|1647.1|1645.9|1646.7|1645.5|16
1647321900000|2022-03-15 05:25:00|1646.7|1645.5|1647.1|1645.9|1647.2|1646|1646.7|1645.5|15
1647322200000|2022-03-15 05:30:00|1646.9|1645.7|1646.8|1645.6|1646.9|1645.7|1645.5|1644.3|99
1647322500000|2022-03-15 05:35:00|1646.9|1645.7|1646.1|1644.9|1647.1|1645.9|1646|1644.8|40
1647322800000|2022-03-15 05:40:00|1646.2|1645|1644|1642.8|1646.5|1645.3|1643.6|1642.4|69
1647323100000|2022-03-15 05:45:00|1643.9|1642.7|1645|1643.8|1645.2|1644|1643.6|1642.4|112
1647323400000|2022-03-15 05:50:00|1645.3|1644.1|1645.9|1644.7|1646.7|1645.5|1645|1643.8|66
1647323700000|2022-03-15 05:55:00|1645.7|1644.5|1647.2|1646|1647.5|1646.3|1645.4|1644.2|49
1647324000000|2022-03-15 06:00:00|1647.3|1646.1|1645.5|1644.3|1647.3|1646.1|1644.8|1643.6|107
1647324300000|2022-03-15 06:05:00|1645.7|1644.5|1642.5|1641.3|1645.7|1644.5|1640.6|1639.4|159
1647324600000|2022-03-15 06:10:00|1642.6|1641.4|1644.1|1642.9|1644.2|1643|1642.4|1641.2|67
1647324900000|2022-03-15 06:15:00|1644|1642.8|1643|1641.8|1644.3|1643.1|1642.6|1641.4|36
1647325200000|2022-03-15 06:20:00|1643.1|1641.9|1641.6|1640.4|1643.7|1642.5|1641.3|1640.1|127
1647325500000|2022-03-15 06:25:00|1641.5|1640.3|1640.9|1639.7|1641.9|1640.7|1639.9|1638.7|88
1647325800000|2022-03-15 06:30:00|1640.8|1639.6|1642.2|1641|1642.3|1641.1|1640.3|1639.1|40
1647326100000|2022-03-15 06:35:00|1642.1|1640.9|1641.6|1640.4|1642.9|1641.7|1641.4|1640.2|22
1647326400000|2022-03-15 06:40:00|1641.5|1640.3|1640.8|1639.6|1643|1641.8|1640.4|1639.2|53
1647326700000|2022-03-15 06:45:00|1640.9|1639.7|1641.9|1640.7|1642|1640.8|1640.7|1639.5|51
1647327000000|2022-03-15 06:50:00|1642|1640.8|1639.9|1638.7|1642.2|1641|1639.6|1638.4|56
1647327300000|2022-03-15 06:55:00|1639.8|1638.6|1639.3|1638.1|1640.5|1639.3|1638.9|1637.7|91
1647327600000|2022-03-15 07:00:00|1639.2|1638|1641.1|1639.9|1641.1|1639.9|1639.1|1637.9|30
1647327900000|2022-03-15 07:05:00|1641.2|1640|1642.2|1641|1642.2|1641|1640.7|1639.5|87
1647328200000|2022-03-15 07:10:00|1642.1|1640.9|1643.1|1641.9|1643.6|1642.4|1641.1|1639.9|85
1647328500000|2022-03-15 07:15:00|1643.2|1642|1642.9|1641.7|1643.6|1642.4|1642.3|1641.1|41
1647328800000|2022-03-15 07:20:00|1642.8|1641.6|1643.6|1642.4|1644.1|1642.9|1641.8|1640.6|31
1647329100000|2022-03-15 07:25:00|1643.5|1642.3|1643.9|1642.7|1644.1|1642.9|1643.4|1642.2|14
1647329400000|2022-03-15 07:30:00|1644|1642.8|1644.1|1642.9|1645.3|1644.1|1643.8|1642.6|29
1647329700000|2022-03-15 07:35:00|1644.2|1643|1643.6|1642.4|1644.9|1643.7|1643.6|1642.4|19
1647330000000|2022-03-15 07:40:00|1643.5|1642.3|1644.1|1642.9|1644.7|1643.5|1643.5|1642.3|24
1647330300000|2022-03-15 07:45:00|1644.2|1643|1644.2|1643|1644.7|1643.5|1643.7|1642.5|27
1647330600000|2022-03-15 07:50:00|1644|1642.8|1642.7|1641.5|1644.1|1642.9|1642.6|1641.4|60
1647330900000|2022-03-15 07:55:00|1642.5|1641.3|1642.7|1641.5|1642.8|1641.6|1642.4|1641.2|13
1647331200000|2022-03-15 08:00:00|1642.8|1641.6|1643.3|1642.1|1644.2|1643|1642.8|1641.6|30
1647331500000|2022-03-15 08:05:00|1643.2|1642|1643|1641.8|1643.4|1642.2|1641.9|1640.7|29
1647331800000|2022-03-15 08:10:00|1643.2|1642|1643.8|1642.6|1644|1642.8|1642.7|1641.5|20
1647332100000|2022-03-15 08:15:00|1643.9|1642.7|1641.7|1640.5|1643.9|1642.7|1641.7|1640.5|6
1647332400000|2022-03-15 08:20:00|1641.8|1640.6|1639.6|1638.4|1642.2|1641|1639.1|1637.9|80
1647332700000|2022-03-15 08:25:00|1639.5|1638.3|1638.9|1637.7|1639.6|1638.4|1637.8|1636.6|105
1647333000000|2022-03-15 08:30:00|1639|1637.8|1637.3|1636.1|1639.3|1638.1|1637.3|1636.1|58
1647333300000|2022-03-15 08:35:00|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1636|1634.8|159
1647333600000|2022-03-15 08:40:00|1638|1636.8|1636.5|1635.3|1638.6|1637.4|1636.5|1635.3|97
1647333900000|2022-03-15 08:45:00|1636.4|1635.2|1636.8|1635.6|1637.5|1636.3|1636|1634.8|26
1647334200000|2022-03-15 08:50:00|1636.7|1635.5|1637.3|1636.1|1637.3|1636.1|1636.3|1635.1|44
1647334500000|2022-03-15 08:55:00|1637.4|1636.2|1637|1635.8|1637.5|1636.3|1636.8|1635.6|44
1647334800000|2022-03-15 09:00:00|1636.9|1635.7|1635.9|1634.7|1637|1635.8|1635.2|1634|112
1647335100000|2022-03-15 09:05:00|1635.8|1634.6|1636.2|1635|1637|1635.8|1635.6|1634.4|73
1647335400000|2022-03-15 09:10:00|1636.3|1635.1|1636|1634.8|1636.3|1635.1|1636|1634.8|79
1647335700000|2022-03-15 09:15:00|1635.9|1634.7|1633.5|1632.3|1636|1634.8|1633.5|1632.3|193
1647336000000|2022-03-15 09:20:00|1633.3|1632.1|1634.3|1633.1|1634.3|1633.1|1632.1|1630.9|328
1647336300000|2022-03-15 09:25:00|1634.2|1633|1636.3|1635.1|1636.4|1635.2|1634.2|1633|38
1647336600000|2022-03-15 09:30:00|1635.9|1634.7|1636.7|1635.5|1636.9|1635.7|1634.8|1633.6|76
1647336900000|2022-03-15 09:35:00|1636.8|1635.6|1638.2|1637|1638.3|1637.1|1635.4|1634.2|96
1647337200000|2022-03-15 09:40:00|1638.1|1636.9|1638.4|1637.2|1640.4|1639.2|1637.9|1636.7|62
1647337500000|2022-03-15 09:45:00|1638.2|1637|1639|1637.8|1639.6|1638.4|1638.2|1637|19
1647337800000|2022-03-15 09:50:00|1638.8|1637.6|1640.1|1638.9|1641.6|1640.4|1638.7|1637.5|77
1647338100000|2022-03-15 09:55:00|1640.2|1639|1640.6|1639.4|1640.6|1639.4|1638.6|1637.4|37
1647338400000|2022-03-15 10:00:00|1640.5|1639.3|1642.3|1641.1|1643.1|1641.9|1639.7|1638.5|67
1647338700000|2022-03-15 10:05:00|1642.4|1641.2|1641.7|1640.5|1643.8|1642.6|1641.6|1640.4|69
1647339000000|2022-03-15 10:10:00|1641.8|1640.6|1643|1641.8|1643.6|1642.4|1641|1639.8|44
1647339300000|2022-03-15 10:15:00|1643.2|1642|1643.6|1642.4|1643.6|1642.4|1642.2|1641|33
1647339600000|2022-03-15 10:20:00|1643.4|1642.2|1641.1|1639.9|1644.2|1643|1641.1|1639.9|64
1647339900000|2022-03-15 10:25:00|1640.8|1639.6|1642.1|1640.9|1642.8|1641.6|1640.8|1639.6|29
1647340200000|2022-03-15 10:30:00|1641.9|1640.7|1641.1|1639.9|1642.1|1640.9|1641|1639.8|25
1647340500000|2022-03-15 10:35:00|1641.2|1640|1642.3|1641.1|1642.3|1641.1|1641|1639.8|43
1647340800000|2022-03-15 10:40:00|1642.5|1641.3|1639.8|1638.6|1642.7|1641.5|1638.5|1637.3|148
1647341100000|2022-03-15 10:45:00|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1638.2|1637|30
1647341400000|2022-03-15 10:50:00|1639.4|1638.2|1640.3|1639.1|1640.5|1639.3|1638.8|1637.6|25
1647341700000|2022-03-15 10:55:00|1640.4|1639.2|1637.8|1636.6|1640.6|1639.4|1637.6|1636.4|48
1647342000000|2022-03-15 11:00:00|1637.6|1636.4|1634.6|1633.4|1637.9|1636.7|1634.6|1633.4|138
1647342300000|2022-03-15 11:05:00|1634.7|1633.5|1636.3|1635.1|1637.1|1635.9|1634.6|1633.4|264
1647342600000|2022-03-15 11:10:00|1636.5|1635.3|1637.3|1636.1|1637.3|1636.1|1635.1|1633.9|103
1647342900000|2022-03-15 11:15:00|1637.4|1636.2|1638.6|1637.4|1638.6|1637.4|1636.7|1635.5|66
1647343200000|2022-03-15 11:20:00|1638.4|1637.2|1635|1633.8|1638.7|1637.5|1634.9|1633.7|90
1647343500000|2022-03-15 11:25:00|1635.3|1634.1|1635.6|1634.4|1636.7|1635.5|1635.3|1634.1|91
1647343800000|2022-03-15 11:30:00|1636|1634.8|1634.9|1633.7|1636|1634.8|1634.9|1633.7|77
1647344100000|2022-03-15 11:35:00|1635|1633.8|1635.9|1634.7|1636.3|1635.1|1634.5|1633.3|150
1647344400000|2022-03-15 11:40:00|1635.7|1634.5|1637.8|1636.6|1638|1636.8|1635.6|1634.4|110
1647344700000|2022-03-15 11:45:00|1637.1|1635.9|1639.2|1638|1640.1|1638.9|1636.6|1635.4|88
1647345000000|2022-03-15 11:50:00|1639.3|1638.1|1636.4|1635.2|1639.4|1638.2|1635.8|1634.6|121
1647345300000|2022-03-15 11:55:00|1636.5|1635.3|1636.4|1635.2|1637|1635.8|1635.7|1634.5|41
1647345600000|2022-03-15 12:00:00|1636.3|1635.1|1637.7|1636.5|1637.7|1636.5|1636.2|1635|102
1647345900000|2022-03-15 12:05:00|1637.8|1636.6|1638.8|1637.6|1638.9|1637.7|1636.7|1635.5|115
1647346200000|2022-03-15 12:10:00|1638.7|1637.5|1637|1635.8|1638.7|1637.5|1635.8|1634.6|80
1647346500000|2022-03-15 12:15:00|1636.9|1635.7|1638.9|1637.7|1639.6|1638.4|1636.6|1635.4|39
1647346800000|2022-03-15 12:20:00|1639|1637.8|1639.3|1638.1|1639.5|1638.3|1638.4|1637.2|46
1647347100000|2022-03-15 12:25:00|1639.1|1637.9|1638.5|1637.3|1639.6|1638.4|1637.6|1636.4|108
1647347400000|2022-03-15 12:30:00|1638.4|1637.2|1637.4|1636.2|1639|1637.8|1637.1|1635.9|85
1647347700000|2022-03-15 12:35:00|1637.3|1636.1|1638.9|1637.7|1639.1|1637.9|1637.1|1635.9|115
1647348000000|2022-03-15 12:40:00|1638.8|1637.6|1637.4|1636.2|1639.1|1637.9|1636.8|1635.6|108
1647351000000|2022-03-15 13:30:00|1636.2|1635|1638.3|1637.1|1639.7|1638.5|1632.9|1631.7|1746
1647351300000|2022-03-15 13:35:00|1638.4|1637.2|1641.8|1640.6|1643.1|1641.9|1638.2|1637|1137
1647351600000|2022-03-15 13:40:00|1642.1|1640.9|1641.4|1640.2|1643.1|1641.9|1639.6|1638.4|763
1647351900000|2022-03-15 13:45:00|1641.1|1639.9|1641.8|1640.6|1645.1|1643.9|1641.1|1639.9|713
1647352200000|2022-03-15 13:50:00|1641.9|1640.7|1641.9|1640.7|1645.2|1644|1641.6|1640.4|638
1647352500000|2022-03-15 13:55:00|1642.2|1641|1639.9|1638.7|1643.9|1642.7|1639.6|1638.4|523
1647352800000|2022-03-15 14:00:00|1640.5|1639.3|1643.4|1642.2|1643.5|1642.3|1639.8|1638.6|564
1647353100000|2022-03-15 14:05:00|1643.5|1642.3|1643.4|1642.2|1644.7|1643.5|1642.5|1641.3|368
1647353400000|2022-03-15 14:10:00|1643.2|1642|1642.2|1641|1643.3|1642.1|1641.4|1640.2|613
1647353700000|2022-03-15 14:15:00|1642.3|1641.1|1645.3|1644.1|1645.6|1644.4|1642.3|1641.1|542
1647354000000|2022-03-15 14:20:00|1645.1|1643.9|1650.7|1649.5|1651|1649.8|1644.6|1643.4|817
1647354300000|2022-03-15 14:25:00|1650.5|1649.3|1651.6|1650.4|1653.4|1652.2|1650.5|1649.3|627
1647354600000|2022-03-15 14:30:00|1651.7|1650.5|1649.7|1648.5|1653.7|1652.5|1649.7|1648.5|711
1647354900000|2022-03-15 14:35:00|1649.8|1648.6|1650.1|1648.9|1650.7|1649.5|1649.2|1648|452
1647355200000|2022-03-15 14:40:00|1650|1648.8|1650.9|1649.7|1651.5|1650.3|1649.6|1648.4|554
1647355500000|2022-03-15 14:45:00|1651|1649.8|1653.4|1652.2|1653.5|1652.3|1651|1649.8|320
1647355800000|2022-03-15 14:50:00|1653.2|1652|1650.1|1648.9|1653.4|1652.2|1649.8|1648.6|308
1647356100000|2022-03-15 14:55:00|1650.2|1649|1646.5|1645.3|1650.3|1649.1|1646|1644.8|405
1647356400000|2022-03-15 15:00:00|1646.2|1645|1645.6|1644.4|1647.2|1646|1645.3|1644.1|434
1647356700000|2022-03-15 15:05:00|1645.7|1644.5|1643|1641.8|1645.8|1644.6|1642|1640.8|495
1647357000000|2022-03-15 15:10:00|1643.1|1641.9|1645.1|1643.9|1645.8|1644.6|1642.5|1641.3|331
1647357300000|2022-03-15 15:15:00|1644.6|1643.4|1645.4|1644.2|1646.2|1645|1644.1|1642.9|198
1647357600000|2022-03-15 15:20:00|1645.6|1644.4|1644.1|1642.9|1646.1|1644.9|1643.8|1642.6|253
1647357900000|2022-03-15 15:25:00|1644|1642.8|1644.7|1643.5|1644.7|1643.5|1642.4|1641.2|250
1647358200000|2022-03-15 15:30:00|1644.5|1643.3|1647.2|1646|1648.1|1646.9|1644.5|1643.3|446
1647358500000|2022-03-15 15:35:00|1647.3|1646.1|1646.6|1645.4|1647.3|1646.1|1645.4|1644.2|266
1647358800000|2022-03-15 15:40:00|1646.4|1645.2|1647.7|1646.5|1648|1646.8|1645.6|1644.4|182
1647359100000|2022-03-15 15:45:00|1647.8|1646.6|1646.8|1645.6|1648.7|1647.5|1646.8|1645.6|256
1647359400000|2022-03-15 15:50:00|1646.7|1645.5|1647.4|1646.2|1648.3|1647.1|1645.9|1644.7|248
1647359700000|2022-03-15 15:55:00|1647.6|1646.4|1650.5|1649.3|1651.2|1650|1647.6|1646.4|400
1647360000000|2022-03-15 16:00:00|1650.1|1648.9|1652.4|1651.2|1654.2|1653|1650|1648.8|557
1647360300000|2022-03-15 16:05:00|1652.3|1651.1|1651.7|1650.5|1652.6|1651.4|1651.4|1650.2|288
1647360600000|2022-03-15 16:10:00|1651.8|1650.6|1653.7|1652.5|1655.6|1654.4|1651.8|1650.6|327
1647360900000|2022-03-15 16:15:00|1653.5|1652.3|1654.4|1653.2|1656|1654.8|1653.3|1652.1|324
1647361200000|2022-03-15 16:20:00|1654.5|1653.3|1655.4|1654.2|1656.1|1654.9|1653.7|1652.5|367
1647361500000|2022-03-15 16:25:00|1655.6|1654.4|1655.2|1654|1657|1655.8|1654.9|1653.7|324
1647361800000|2022-03-15 16:30:00|1655.1|1653.9|1655.3|1654.1|1657.2|1656|1655.1|1653.9|325
1647362100000|2022-03-15 16:35:00|1655.4|1654.2|1654.3|1653.1|1656.5|1655.3|1654.1|1652.9|259
1647362400000|2022-03-15 16:40:00|1654.2|1653|1653.9|1652.7|1655.5|1654.3|1653.9|1652.7|233
1647362700000|2022-03-15 16:45:00|1654|1652.8|1657|1655.8|1657|1655.8|1653|1651.8|415
1647363000000|2022-03-15 16:50:00|1656.7|1655.5|1657.2|1656|1658.9|1657.7|1655.5|1654.3|372
1647363300000|2022-03-15 16:55:00|1657.1|1655.9|1656.6|1655.4|1657.6|1656.4|1655.9|1654.7|253
1647363600000|2022-03-15 17:00:00|1656.7|1655.5|1655.4|1654.2|1657.3|1656.1|1654.6|1653.4|286
1647363900000|2022-03-15 17:05:00|1655.5|1654.3|1652.6|1651.4|1655.9|1654.7|1652.2|1651|298
1647364200000|2022-03-15 17:10:00|1652.7|1651.5|1654.4|1653.2|1654.9|1653.7|1652.4|1651.2|272
1647364500000|2022-03-15 17:15:00|1654.5|1653.3|1655.1|1653.9|1656.4|1655.2|1654.1|1652.9|205
1647364800000|2022-03-15 17:20:00|1655.2|1654|1655.5|1654.3|1656.1|1654.9|1654.7|1653.5|243
1647365100000|2022-03-15 17:25:00|1655.7|1654.5|1656.2|1655|1656.3|1655.1|1653.9|1652.7|213
1647365400000|2022-03-15 17:30:00|1656.3|1655.1|1656.2|1655|1657.4|1656.2|1655.1|1653.9|583
1647365700000|2022-03-15 17:35:00|1656.3|1655.1|1656.6|1655.4|1657.2|1656|1655.8|1654.6|271
1647366000000|2022-03-15 17:40:00|1656.5|1655.3|1653.1|1651.9|1656.6|1655.4|1652.6|1651.4|252
1647366300000|2022-03-15 17:45:00|1653.2|1652|1652.7|1651.5|1653.9|1652.7|1652|1650.8|462
1647366600000|2022-03-15 17:50:00|1652.8|1651.6|1652.8|1651.6|1654.2|1653|1652.1|1650.9|258
1647366900000|2022-03-15 17:55:00|1652.9|1651.7|1652|1650.8|1653.8|1652.6|1650.8|1649.6|438
1647367200000|2022-03-15 18:00:00|1652.2|1651|1651.5|1650.3|1652.7|1651.5|1651|1649.8|365
1647367500000|2022-03-15 18:05:00|1651.7|1650.5|1651.2|1650|1653.2|1652|1650.3|1649.1|365
1647367800000|2022-03-15 18:10:00|1651.1|1649.9|1652.6|1651.4|1653.3|1652.1|1650.7|1649.5|1032
1647368100000|2022-03-15 18:15:00|1652.8|1651.6|1650.6|1649.4|1652.8|1651.6|1649.6|1648.4|659
1647388800000|2022-03-16 00:00:00|1653.8|1652.6|1652.9|1651.7|1654.2|1653|1651.5|1650.3|340
1647389100000|2022-03-16 00:05:00|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1651.9|1650.7|72
1647389400000|2022-03-16 00:10:00|1652.7|1651.5|1652.8|1651.6|1653.4|1652.2|1652.4|1651.2|111
1647389700000|2022-03-16 00:15:00|1652.9|1651.7|1654|1652.8|1654.1|1652.9|1652.7|1651.5|62
1647390000000|2022-03-16 00:20:00|1653.9|1652.7|1654.1|1652.9|1654.4|1653.2|1653.9|1652.7|23
1647390300000|2022-03-16 00:25:00|1654|1652.8|1655.1|1653.9|1655.1|1653.9|1653.9|1652.7|55
1647390600000|2022-03-16 00:30:00|1655|1653.8|1652.8|1651.6|1655.1|1653.9|1652.7|1651.5|31
1647390900000|2022-03-16 00:35:00|1652.7|1651.5|1652.4|1651.2|1653|1651.8|1652.1|1650.9|42
1647391200000|2022-03-16 00:40:00|1652.3|1651.1|1652.4|1651.2|1652.6|1651.4|1652.3|1651.1|25
1647391500000|2022-03-16 00:45:00|1652.3|1651.1|1650.8|1649.6|1652.3|1651.1|1650.4|1649.2|86
1647391800000|2022-03-16 00:50:00|1651|1649.8|1650.6|1649.4|1651.3|1650.1|1650.6|1649.4|18
1647392100000|2022-03-16 00:55:00|1650.7|1649.5|1649.6|1648.4|1650.8|1649.6|1649.6|1648.4|34
1647392400000|2022-03-16 01:00:00|1649.9|1648.7|1650.9|1649.7|1652.3|1651.1|1649.8|1648.6|82
1647392700000|2022-03-16 01:05:00|1651|1649.8|1649.5|1648.3|1651|1649.8|1648.5|1647.3|75
1647393000000|2022-03-16 01:10:00|1649.3|1648.1|1651.2|1650|1651.2|1650|1649.3|1648.1|46
1647393300000|2022-03-16 01:15:00|1650.8|1649.6|1652.8|1651.6|1652.9|1651.7|1650.8|1649.6|52
1647393600000|2022-03-16 01:20:00|1652.5|1651.3|1652.3|1651.1|1652.8|1651.6|1651.9|1650.7|21
1647393900000|2022-03-16 01:25:00|1652.2|1651|1655.9|1654.7|1656|1654.8|1652|1650.8|92
1647394200000|2022-03-16 01:30:00|1656|1654.8|1656|1654.8|1657|1655.8|1655.7|1654.5|124
1647394500000|2022-03-16 01:35:00|1656.2|1655|1656.1|1654.9|1657|1655.8|1655.9|1654.7|74
1647394800000|2022-03-16 01:40:00|1656.2|1655|1653.5|1652.3|1656.4|1655.2|1653.5|1652.3|44
1647395100000|2022-03-16 01:45:00|1653.7|1652.5|1653.9|1652.7|1654.7|1653.5|1653.7|1652.5|19
1647395400000|2022-03-16 01:50:00|1653.7|1652.5|1653.9|1652.7|1654.9|1653.7|1653.6|1652.4|23
1647395700000|2022-03-16 01:55:00|1654|1652.8|1655.5|1654.3|1656.5|1655.3|1653.6|1652.4|51
1647396000000|2022-03-16 02:00:00|1655.7|1654.5|1655|1653.8|1656.4|1655.2|1655|1653.8|29
1647396300000|2022-03-16 02:05:00|1655.1|1653.9|1655.7|1654.5|1656.7|1655.5|1655.1|1653.9|36
1647396600000|2022-03-16 02:10:00|1655.6|1654.4|1655.9|1654.7|1656.3|1655.1|1655.5|1654.3|11
1647396900000|2022-03-16 02:15:00|1655.8|1654.6|1655.9|1654.7|1656|1654.8|1655.5|1654.3|20
1647397200000|2022-03-16 02:20:00|1656.3|1655.1|1655.5|1654.3|1656.3|1655.1|1655.5|1654.3|19
1647397500000|2022-03-16 02:25:00|1655.4|1654.2|1654.6|1653.4|1655.4|1654.2|1654.3|1653.1|23
1647397800000|2022-03-16 02:30:00|1654.7|1653.5|1657.5|1656.3|1658|1656.8|1654.7|1653.5|94
1647398100000|2022-03-16 02:35:00|1657.6|1656.4|1659.4|1658.2|1659.4|1658.2|1657.6|1656.4|112
1647398400000|2022-03-16 02:40:00|1659.7|1658.5|1660|1658.8|1660.8|1659.6|1659.6|1658.4|291
1647398700000|2022-03-16 02:45:00|1659.9|1658.7|1659.6|1658.4|1660.2|1659|1659.6|1658.4|20
1647399000000|2022-03-16 02:50:00|1659.7|1658.5|1662.6|1661.4|1662.6|1661.4|1659.7|1658.5|81
1647399300000|2022-03-16 02:55:00|1662.4|1661.2|1661.7|1660.5|1662.4|1661.2|1661.7|1660.5|23
1647399600000|2022-03-16 03:00:00|1661.6|1660.4|1662.4|1661.2|1662.6|1661.4|1661.6|1660.4|17
1647399900000|2022-03-16 03:05:00|1662.1|1660.9|1662.3|1661.1|1664|1662.8|1661.8|1660.6|99
1647400200000|2022-03-16 03:10:00|1662.4|1661.2|1665.1|1663.9|1665.8|1664.6|1662.2|1661|163
1647400500000|2022-03-16 03:15:00|1665.3|1664.1|1663.7|1662.5|1665.6|1664.4|1663.4|1662.2|68
1647400800000|2022-03-16 03:20:00|1663.6|1662.4|1662.8|1661.6|1664.1|1662.9|1662.6|1661.4|54
1647401100000|2022-03-16 03:25:00|1662.9|1661.7|1663|1661.8|1663.3|1662.1|1662.8|1661.6|18
1647401400000|2022-03-16 03:30:00|1662.6|1661.4|1662.2|1661|1663|1661.8|1662.2|1661|21
1647401700000|2022-03-16 03:35:00|1662.1|1660.9|1662.6|1661.4|1662.6|1661.4|1662|1660.8|18
1647402000000|2022-03-16 03:40:00|1662.8|1661.6|1662.5|1661.3|1662.8|1661.6|1662.3|1661.1|20
1647402300000|2022-03-16 03:45:00|1662.3|1661.1|1662.2|1661|1662.6|1661.4|1662.2|1661|13
1647402600000|2022-03-16 03:50:00|1662.1|1660.9|1661.4|1660.2|1662.1|1660.9|1661.3|1660.1|25
1647402900000|2022-03-16 03:55:00|1661.5|1660.3|1662.1|1660.9|1662.1|1660.9|1661.5|1660.3|12
1647403200000|2022-03-16 04:00:00|1662.2|1661|1662.3|1661.1|1662.4|1661.2|1661.4|1660.2|21
1647403500000|2022-03-16 04:05:00|1662.1|1660.9|1662.3|1661.1|1662.3|1661.1|1662|1660.8|8
1647403800000|2022-03-16 04:10:00|1662.1|1660.9|1662.1|1660.9|1662.3|1661.1|1661.8|1660.6|4
1647404100000|2022-03-16 04:15:00|1662|1660.8|1661|1659.8|1662|1660.8|1661|1659.8|40
1647404400000|2022-03-16 04:20:00|1661.2|1660|1661.2|1660|1661.5|1660.3|1661.2|1660|7
1647404700000|2022-03-16 04:25:00|1661.1|1659.9|1661.6|1660.4|1661.6|1660.4|1661.1|1659.9|7
1647405000000|2022-03-16 04:30:00|1661.5|1660.3|1661.3|1660.1|1661.5|1660.3|1661.2|1660|3
1647405300000|2022-03-16 04:35:00|1661.1|1659.9|1661.5|1660.3|1661.6|1660.4|1660.9|1659.7|10
1647405600000|2022-03-16 04:40:00|1661.3|1660.1|1661.4|1660.2|1661.6|1660.4|1661.2|1660|5
1647405900000|2022-03-16 04:45:00|1661.5|1660.3|1661.2|1660|1661.5|1660.3|1661.1|1659.9|11
1647406200000|2022-03-16 04:50:00|||||||||1
1647406500000|2022-03-16 04:55:00|1661.3|1660.1|1661.7|1660.5|1661.7|1660.5|1661.3|1660.1|4
1647406800000|2022-03-16 05:00:00|1661.6|1660.4|1661.8|1660.6|1661.8|1660.6|1661.6|1660.4|3
1647407100000|2022-03-16 05:05:00|1661.6|1660.4|1661.2|1660|1661.6|1660.4|1660.7|1659.5|26
1647407400000|2022-03-16 05:10:00|1661.3|1660.1|1661.5|1660.3|1661.7|1660.5|1661.3|1660.1|11
1647407700000|2022-03-16 05:15:00|1661.4|1660.2|1661.2|1660|1661.7|1660.5|1661.1|1659.9|16
1647408000000|2022-03-16 05:20:00|1661.3|1660.1|1660.9|1659.7|1661.5|1660.3|1660.9|1659.7|20
1647408300000|2022-03-16 05:25:00|1660.8|1659.6|1661.4|1660.2|1661.4|1660.2|1660.8|1659.6|12
1647408600000|2022-03-16 05:30:00|1661.5|1660.3|1663.8|1662.6|1665.5|1664.3|1661.5|1660.3|296
1647408900000|2022-03-16 05:35:00|1664.1|1662.9|1665.6|1664.4|1666.1|1664.9|1664.1|1662.9|125
1647409200000|2022-03-16 05:40:00|1665.7|1664.5|1665.5|1664.3|1666.1|1664.9|1664.6|1663.4|65
1647409500000|2022-03-16 05:45:00|1665.6|1664.4|1665.7|1664.5|1666.1|1664.9|1665.4|1664.2|50
1647409800000|2022-03-16 05:50:00|1665.8|1664.6|1665.5|1664.3|1666.2|1665|1665|1663.8|246
1647410100000|2022-03-16 05:55:00|1665.7|1664.5|1667.5|1666.3|1667.9|1666.7|1665.3|1664.1|121
1647410400000|2022-03-16 06:00:00|1667.6|1666.4|1669.7|1668.5|1670.1|1668.9|1667.6|1666.4|206
1647410700000|2022-03-16 06:05:00|1669.9|1668.7|1669.6|1668.4|1672|1670.8|1669.5|1668.3|358
1647411000000|2022-03-16 06:10:00|1669.7|1668.5|1670.9|1669.7|1671|1669.8|1668.9|1667.7|82
1647411300000|2022-03-16 06:15:00|1670.8|1669.6|1669.8|1668.6|1671.3|1670.1|1669.5|1668.3|99
1647411600000|2022-03-16 06:20:00|1670|1668.8|1670.3|1669.1|1671.8|1670.6|1669.8|1668.6|91
1647411900000|2022-03-16 06:25:00|1670.1|1668.9|1666.6|1665.4|1670.1|1668.9|1666.5|1665.3|85
1647412200000|2022-03-16 06:30:00|1666.7|1665.5|1665.6|1664.4|1667.8|1666.6|1665.2|1664|98
1647412500000|2022-03-16 06:35:00|1665.7|1664.5|1666.3|1665.1|1666.8|1665.6|1665.3|1664.1|81
1647412800000|2022-03-16 06:40:00|1666.4|1665.2|1665.7|1664.5|1666.6|1665.4|1665.5|1664.3|27
1647413100000|2022-03-16 06:45:00|1665.8|1664.6|1666.4|1665.2|1666.8|1665.6|1665.6|1664.4|29
1647413400000|2022-03-16 06:50:00|1666.3|1665.1|1665.1|1663.9|1666.8|1665.6|1665|1663.8|44
1647413700000|2022-03-16 06:55:00|1665|1663.8|1667.1|1665.9|1667.3|1666.1|1665|1663.8|96
1647414000000|2022-03-16 07:00:00|1667.2|1666|1665.3|1664.1|1668.2|1667|1665.2|1664|32
1647414300000|2022-03-16 07:05:00|1665.2|1664|1664|1662.8|1665.5|1664.3|1663.9|1662.7|31
1647414600000|2022-03-16 07:10:00|1664.2|1663|1664.4|1663.2|1664.7|1663.5|1663.8|1662.6|23
1647414900000|2022-03-16 07:15:00|1664.3|1663.1|1663.9|1662.7|1664.3|1663.1|1663.5|1662.3|51
1647415200000|2022-03-16 07:20:00|1664.1|1662.9|1664.9|1663.7|1666.4|1665.2|1664|1662.8|93
1647415500000|2022-03-16 07:25:00|1664.8|1663.6|1664.5|1663.3|1665.4|1664.2|1664.5|1663.3|25
1647415800000|2022-03-16 07:30:00|1664.4|1663.2|1664.1|1662.9|1664.5|1663.3|1663.5|1662.3|36
1647416100000|2022-03-16 07:35:00|1664.3|1663.1|1664.9|1663.7|1665|1663.8|1664.3|1663.1|17
1647416400000|2022-03-16 07:40:00|1664.8|1663.6|1663.5|1662.3|1664.8|1663.6|1663.5|1662.3|4
1647416700000|2022-03-16 07:45:00|1663.9|1662.7|1665.4|1664.2|1665.6|1664.4|1663.6|1662.4|35
1647417000000|2022-03-16 07:50:00|1665.5|1664.3|1665.8|1664.6|1666|1664.8|1665.1|1663.9|32
1647417300000|2022-03-16 07:55:00|1665.7|1664.5|1665.3|1664.1|1665.7|1664.5|1665.1|1663.9|27
1647417600000|2022-03-16 08:00:00|1665.2|1664|1665.1|1663.9|1666.3|1665.1|1664.9|1663.7|22
1647417900000|2022-03-16 08:05:00|1665|1663.8|1665.1|1663.9|1665.7|1664.5|1664.6|1663.4|11
1647418200000|2022-03-16 08:10:00|1665.2|1664|1666.2|1665|1666.6|1665.4|1665.1|1663.9|58
1647418500000|2022-03-16 08:15:00|1666.3|1665.1|1666.6|1665.4|1666.8|1665.6|1665.9|1664.7|17
1647418800000|2022-03-16 08:20:00|1666.5|1665.3|1666.8|1665.6|1666.8|1665.6|1666.1|1664.9|22
1647419100000|2022-03-16 08:25:00|1667.1|1665.9|1666.6|1665.4|1667.1|1665.9|1666.4|1665.2|10
1647419400000|2022-03-16 08:30:00|1666.5|1665.3|1666.6|1665.4|1666.9|1665.7|1666.1|1664.9|9
1647419700000|2022-03-16 08:35:00|1666.5|1665.3|1665.9|1664.7|1666.6|1665.4|1665.5|1664.3|13
1647420000000|2022-03-16 08:40:00|1665.6|1664.4|1667|1665.8|1667.1|1665.9|1665.6|1664.4|14
1647420300000|2022-03-16 08:45:00|1667.1|1665.9|1665.5|1664.3|1667.2|1666|1665.3|1664.1|31
1647420600000|2022-03-16 08:50:00|1665.6|1664.4|1665.9|1664.7|1666.2|1665|1665.4|1664.2|18
1647420900000|2022-03-16 08:55:00|1665.8|1664.6|1665.2|1664|1665.8|1664.6|1664.9|1663.7|32
1647421200000|2022-03-16 09:00:00|1665.1|1663.9|1665.8|1664.6|1666.1|1664.9|1664.9|1663.7|12
1647421500000|2022-03-16 09:05:00|1665.5|1664.3|1663.7|1662.5|1665.5|1664.3|1663.7|1662.5|55
1647421800000|2022-03-16 09:10:00|1664.1|1662.9|1665.6|1664.4|1665.7|1664.5|1664.1|1662.9|39
1647422100000|2022-03-16 09:15:00|1665.7|1664.5|1664|1662.8|1665.8|1664.6|1663.6|1662.4|32
1647422400000|2022-03-16 09:20:00|1663.9|1662.7|1664.4|1663.2|1664.7|1663.5|1663.5|1662.3|38
1647422700000|2022-03-16 09:25:00|1664.5|1663.3|1664.9|1663.7|1665|1663.8|1663.9|1662.7|10
1647423000000|2022-03-16 09:30:00|1664.7|1663.5|1662.6|1661.4|1665.3|1664.1|1662.5|1661.3|71
1647423300000|2022-03-16 09:35:00|1662.3|1661.1|1662.7|1661.5|1662.7|1661.5|1661.7|1660.5|61
1647423600000|2022-03-16 09:40:00|1662.6|1661.4|1663.7|1662.5|1663.7|1662.5|1662.5|1661.3|36
1647423900000|2022-03-16 09:45:00|1663.4|1662.2|1664.5|1663.3|1664.5|1663.3|1662.7|1661.5|29
1647424200000|2022-03-16 09:50:00|1664.9|1663.7|1664.4|1663.2|1664.9|1663.7|1664.4|1663.2|12
1647424500000|2022-03-16 09:55:00|1664.2|1663|1662.6|1661.4|1664.2|1663|1662.3|1661.1|26
1647424800000|2022-03-16 10:00:00|1662.7|1661.5|1663.6|1662.4|1664.2|1663|1662.7|1661.5|24
1647425100000|2022-03-16 10:05:00|1663.9|1662.7|1663.5|1662.3|1664.9|1663.7|1662.7|1661.5|20
1647425400000|2022-03-16 10:10:00|1663.4|1662.2|1661.4|1660.2|1663.5|1662.3|1661|1659.8|73
1647425700000|2022-03-16 10:15:00|1661.5|1660.3|1661|1659.8|1661.5|1660.3|1660.3|1659.1|57
1647426000000|2022-03-16 10:20:00|1660.9|1659.7|1661.3|1660.1|1661.3|1660.1|1660.3|1659.1|42
1647426300000|2022-03-16 10:25:00|1661.4|1660.2|1661|1659.8|1662|1660.8|1660.6|1659.4|29
1647426600000|2022-03-16 10:30:00|1660.9|1659.7|1662.1|1660.9|1662.4|1661.2|1660.9|1659.7|35
1647426900000|2022-03-16 10:35:00|1661.9|1660.7|1663.6|1662.4|1663.8|1662.6|1661.9|1660.7|45
1647427200000|2022-03-16 10:40:00|1663.7|1662.5|1663.6|1662.4|1664.2|1663|1663.4|1662.2|64
1647427500000|2022-03-16 10:45:00|1663.4|1662.2|1663.6|1662.4|1664.5|1663.3|1663.4|1662.2|46
1647427800000|2022-03-16 10:50:00|1663.7|1662.5|1662.9|1661.7|1663.9|1662.7|1662.4|1661.2|61
1647428100000|2022-03-16 10:55:00|1663.1|1661.9|1663.1|1661.9|1663.4|1662.2|1662.9|1661.7|9
1647428400000|2022-03-16 11:00:00|1663.4|1662.2|1663.1|1661.9|1663.4|1662.2|1662.8|1661.6|8
1647428700000|2022-03-16 11:05:00|1663.2|1662|1664.5|1663.3|1664.7|1663.5|1662.4|1661.2|48
1647429000000|2022-03-16 11:10:00|1664.2|1663|1664.8|1663.6|1664.9|1663.7|1664.1|1662.9|67
1647429300000|2022-03-16 11:15:00|1664.9|1663.7|1664.5|1663.3|1664.9|1663.7|1664|1662.8|64
1647429600000|2022-03-16 11:20:00|1664.6|1663.4|1664.6|1663.4|1664.9|1663.7|1663.9|1662.7|55
1647429900000|2022-03-16 11:25:00|1664.7|1663.5|1664|1662.8|1664.7|1663.5|1664|1662.8|22
1647430200000|2022-03-16 11:30:00|1664.1|1662.9|1663.6|1662.4|1664.7|1663.5|1663.6|1662.4|37
1647430500000|2022-03-16 11:35:00|1663.5|1662.3|1663.1|1661.9|1663.5|1662.3|1662.3|1661.1|58
1647430800000|2022-03-16 11:40:00|1663.3|1662.1|1663.8|1662.6|1664.1|1662.9|1663.1|1661.9|50
1647431100000|2022-03-16 11:45:00|1663.9|1662.7|1665.5|1664.3|1665.5|1664.3|1663.8|1662.6|68
1647431400000|2022-03-16 11:50:00|1665.4|1664.2|1665.3|1664.1|1665.6|1664.4|1664.8|1663.6|86
1647431700000|2022-03-16 11:55:00|1665.4|1664.2|1665.1|1663.9|1665.5|1664.3|1664.8|1663.6|77
1647432000000|2022-03-16 12:00:00|1665|1663.8|1664.9|1663.7|1665.1|1663.9|1663|1661.8|87
1647432300000|2022-03-16 12:05:00|1665|1663.8|1666.7|1665.5|1668.2|1667|1665|1663.8|276
1647432600000|2022-03-16 12:10:00|1666.8|1665.6|1667.8|1666.6|1668|1666.8|1666.8|1665.6|310
1647432900000|2022-03-16 12:15:00|1667.9|1666.7|1667.6|1666.4|1668.4|1667.2|1667.2|1666|124
1647433200000|2022-03-16 12:20:00|1667.7|1666.5|1668.4|1667.2|1668.4|1667.2|1667|1665.8|153
1647433500000|2022-03-16 12:25:00|1668.5|1667.3|1666.8|1665.6|1668.7|1667.5|1666.7|1665.5|87
1647433800000|2022-03-16 12:30:00|1666.5|1665.3|1666.5|1665.3|1666.8|1665.6|1665.9|1664.7|84
1647434100000|2022-03-16 12:35:00|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1665.5|1664.3|54
1647434400000|2022-03-16 12:40:00|1666.4|1665.2|1665.6|1664.4|1666.4|1665.2|1665.5|1664.3|64
1647437400000|2022-03-16 13:30:00|1667.4|1666.2|1670.2|1669|1673.4|1672.2|1666.9|1665.7|1505
1647437700000|2022-03-16 13:35:00|1670.5|1669.3|1669.4|1668.2|1671.6|1670.4|1669.1|1667.9|633
1647438000000|2022-03-16 13:40:00|1669.5|1668.3|1664.8|1663.6|1669.9|1668.7|1664.7|1663.5|654
1647438300000|2022-03-16 13:45:00|1664.7|1663.5|1666.5|1665.3|1667.3|1666.1|1664.1|1662.9|445
1647438600000|2022-03-16 13:50:00|1666.7|1665.5|1665.8|1664.6|1666.7|1665.5|1664.1|1662.9|393
1647438900000|2022-03-16 13:55:00|1665.4|1664.2|1667.8|1666.6|1667.8|1666.6|1664.3|1663.1|342
1647439200000|2022-03-16 14:00:00|1667.5|1666.3|1667.4|1666.2|1667.9|1666.7|1666.1|1664.9|491
1647439500000|2022-03-16 14:05:00|1666.4|1665.2|1664.1|1662.9|1667.3|1666.1|1663.6|1662.4|603
1647439800000|2022-03-16 14:10:00|1664|1662.8|1660.7|1659.5|1664.1|1662.9|1659.6|1658.4|534
1647440100000|2022-03-16 14:15:00|1660.6|1659.4|1655.4|1654.2|1661.9|1660.7|1655.4|1654.2|1015
1647440400000|2022-03-16 14:20:00|1655.6|1654.4|1651.3|1650.1|1656.4|1655.2|1650.8|1649.6|1082
1647440700000|2022-03-16 14:25:00|1651.1|1649.9|1649.2|1648|1651.1|1649.9|1648.5|1647.3|1229
1647441000000|2022-03-16 14:30:00|1648.9|1647.7|1639.9|1638.7|1649.1|1647.9|1639.9|1638.7|1307
1647441300000|2022-03-16 14:35:00|1640.4|1639.2|1645.9|1644.7|1647|1645.8|1640|1638.8|822
1647441600000|2022-03-16 14:40:00|1646.1|1644.9|1649.3|1648.1|1650.3|1649.1|1643.2|1642|803
1647441900000|2022-03-16 14:45:00|1649.4|1648.2|1650.8|1649.6|1653.8|1652.6|1649.2|1648|712
1647442200000|2022-03-16 14:50:00|1650.9|1649.7|1646.8|1645.6|1650.9|1649.7|1646.3|1645.1|640
1647442500000|2022-03-16 14:55:00|1646.7|1645.5|1646.6|1645.4|1648.5|1647.3|1646.3|1645.1|557
1647442800000|2022-03-16 15:00:00|1646.7|1645.5|1646.3|1645.1|1647.5|1646.3|1646|1644.8|352
1647443100000|2022-03-16 15:05:00|1646.5|1645.3|1643.1|1641.9|1646.5|1645.3|1641.6|1640.4|746
1647443400000|2022-03-16 15:10:00|1643|1641.8|1642.1|1640.9|1643.2|1642|1641.8|1640.6|411
1647443700000|2022-03-16 15:15:00|1641.9|1640.7|1641.6|1640.4|1642.1|1640.9|1640.7|1639.5|352
1647444000000|2022-03-16 15:20:00|1641.7|1640.5|1641.7|1640.5|1643|1641.8|1641.1|1639.9|308
1647444300000|2022-03-16 15:25:00|1641.3|1640.1|1645.1|1643.9|1645.7|1644.5|1639.9|1638.7|547
1647444600000|2022-03-16 15:30:00|1644.9|1643.7|1645.3|1644.1|1646.2|1645|1644.3|1643.1|370
1647444900000|2022-03-16 15:35:00|1645.4|1644.2|1645.2|1644|1646.2|1645|1642.5|1641.3|392
1647445200000|2022-03-16 15:40:00|1645.3|1644.1|1646|1644.8|1646.4|1645.2|1645.2|1644|258
1647445500000|2022-03-16 15:45:00|1645.9|1644.7|1645.8|1644.6|1646.8|1645.6|1645.8|1644.6|202
1647445800000|2022-03-16 15:50:00|1645.9|1644.7|1647.8|1646.6|1648.8|1647.6|1645.9|1644.7|403
1647446100000|2022-03-16 15:55:00|1647.9|1646.7|1649.5|1648.3|1650.2|1649|1647.8|1646.6|554
1647446400000|2022-03-16 16:00:00|1649.7|1648.5|1648.2|1647|1651.1|1649.9|1647.3|1646.1|660
1647446700000|2022-03-16 16:05:00|1648.1|1646.9|1650.5|1649.3|1650.5|1649.3|1647.6|1646.4|491
1647447000000|2022-03-16 16:10:00|1650.4|1649.2|1650.1|1648.9|1652.1|1650.9|1649.9|1648.7|232
1647447300000|2022-03-16 16:15:00|1650.6|1649.4|1648.6|1647.4|1650.6|1649.4|1648.4|1647.2|122
1647447600000|2022-03-16 16:20:00|1648.7|1647.5|1649.7|1648.5|1650|1648.8|1648.2|1647|186
1647447900000|2022-03-16 16:25:00|1649.5|1648.3|1652.2|1651|1652.8|1651.6|1649.2|1648|292
1647448200000|2022-03-16 16:30:00|1652.1|1650.9|1651.9|1650.7|1653.6|1652.4|1651.8|1650.6|257
1647448500000|2022-03-16 16:35:00|1652|1650.8|1651.8|1650.6|1652.4|1651.2|1651.1|1649.9|126
1647448800000|2022-03-16 16:40:00|1651.7|1650.5|1651.1|1649.9|1651.9|1650.7|1650.9|1649.7|221
1647449100000|2022-03-16 16:45:00|1651|1649.8|1651.1|1649.9|1651.1|1649.9|1649.4|1648.2|176
1647449400000|2022-03-16 16:50:00|1651.2|1650|1651|1649.8|1651.8|1650.6|1650.3|1649.1|178
1647449700000|2022-03-16 16:55:00|1651.1|1649.9|1649.8|1648.6|1651.2|1650|1649.7|1648.5|116
1647450000000|2022-03-16 17:00:00|1649.7|1648.5|1649|1647.8|1649.8|1648.6|1648.4|1647.2|175
1647450300000|2022-03-16 17:05:00|1649.1|1647.9|1650.5|1649.3|1650.8|1649.6|1649|1647.8|145
1647450600000|2022-03-16 17:10:00|1650.3|1649.1|1650.3|1649.1|1650.6|1649.4|1649.5|1648.3|129
1647450900000|2022-03-16 17:15:00|1650.1|1648.9|1649.8|1648.6|1651|1649.8|1649.8|1648.6|166
1647451200000|2022-03-16 17:20:00|1649.7|1648.5|1649.7|1648.5|1650.2|1649|1649.3|1648.1|193
1647451500000|2022-03-16 17:25:00|1650|1648.8|1648.8|1647.6|1650.2|1649|1648.7|1647.5|104
1647451800000|2022-03-16 17:30:00|1648.9|1647.7|1649.3|1648.1|1649.5|1648.3|1648.7|1647.5|107
1647452100000|2022-03-16 17:35:00|1649.4|1648.2|1649|1647.8|1649.5|1648.3|1648.7|1647.5|129
1647452400000|2022-03-16 17:40:00|1648.9|1647.7|1647.7|1646.5|1648.9|1647.7|1647.7|1646.5|279
1647452700000|2022-03-16 17:45:00|1647.8|1646.6|1645|1643.8|1647.8|1646.6|1644.8|1643.6|372
1647453000000|2022-03-16 17:50:00|1645.1|1643.9|1643.6|1642.4|1645.1|1643.9|1643.1|1641.9|314
1647453300000|2022-03-16 17:55:00|1643.5|1642.3|1645.3|1644.1|1645.5|1644.3|1643.4|1642.2|276
1647453600000|2022-03-16 18:00:00|1645.4|1644.2|1643.2|1642|1645.4|1644.2|1643.1|1641.9|386
1647453900000|2022-03-16 18:05:00|1643.1|1641.9|1639.7|1638.5|1643.1|1641.9|1638.6|1637.4|677
1647454200000|2022-03-16 18:10:00|1639.9|1638.7|1642.4|1641.2|1643.1|1641.9|1639.7|1638.5|1420
1647454500000|2022-03-16 18:15:00|1642.9|1641.7|1642.7|1641.5|1644.3|1643.1|1642.2|1641|598
1647475200000|2022-03-17 00:00:00|1643.2|1642|1650.3|1649.1|1651|1649.8|1642.1|1640.9|367
1647475500000|2022-03-17 00:05:00|1650.2|1649|1653.1|1651.9|1653.2|1652|1649.6|1648.4|186
1647475800000|2022-03-17 00:10:00|1652.9|1651.7|1651.3|1650.1|1652.9|1651.7|1650|1648.8|75
1647476100000|2022-03-17 00:15:00|1651.1|1649.9|1649.6|1648.4|1651.6|1650.4|1649.2|1648|63
1647476400000|2022-03-17 00:20:00|1648.3|1647.1|1648|1646.8|1648.5|1647.3|1647|1645.8|65
1647476700000|2022-03-17 00:25:00|1647.9|1646.7|1649.5|1648.3|1650.7|1649.5|1647.8|1646.6|62
1647477000000|2022-03-17 00:30:00|1649.7|1648.5|1651.8|1650.6|1652|1650.8|1649|1647.8|119
1647477300000|2022-03-17 00:35:00|1652.2|1651|1652|1650.8|1652.2|1651|1651.1|1649.9|60
1647477600000|2022-03-17 00:40:00|1651.9|1650.7|1651.5|1650.3|1652|1650.8|1650.7|1649.5|19
1647477900000|2022-03-17 00:45:00|1651.4|1650.2|1652.2|1651|1652.5|1651.3|1651.4|1650.2|27
1647478200000|2022-03-17 00:50:00|1651.8|1650.6|1651|1649.8|1652.1|1650.9|1650.8|1649.6|24
1647478500000|2022-03-17 00:55:00|1650.9|1649.7|1651|1649.8|1651.5|1650.3|1650.1|1648.9|14
1647478800000|2022-03-17 01:00:00|1650.9|1649.7|1654.5|1653.3|1655.3|1654.1|1650.8|1649.6|252
1647479100000|2022-03-17 01:05:00|1654.6|1653.4|1655.4|1654.2|1656.6|1655.4|1654.1|1652.9|130
1647479400000|2022-03-17 01:10:00|1655.6|1654.4|1654.4|1653.2|1658|1656.8|1654.4|1653.2|105
1647479700000|2022-03-17 01:15:00|1654.3|1653.1|1654.5|1653.3|1655|1653.8|1654.3|1653.1|119
1647480000000|2022-03-17 01:20:00|1654.3|1653.1|1652.1|1650.9|1654.5|1653.3|1652.1|1650.9|37
1647480300000|2022-03-17 01:25:00|1652|1650.8|1652.2|1651|1653|1651.8|1650.9|1649.7|25
1647480600000|2022-03-17 01:30:00|1652.5|1651.3|1651.3|1650.1|1653.2|1652|1651.3|1650.1|13
1647480900000|2022-03-17 01:35:00|1651.4|1650.2|1653.2|1652|1653.4|1652.2|1651.2|1650|17
1647481200000|2022-03-17 01:40:00|1653.3|1652.1|1653.4|1652.2|1653.8|1652.6|1652.2|1651|9
1647481500000|2022-03-17 01:45:00|1653.3|1652.1|1654.8|1653.6|1654.9|1653.7|1652.5|1651.3|37
1647481800000|2022-03-17 01:50:00|1654.6|1653.4|1652|1650.8|1654.6|1653.4|1651.8|1650.6|49
1647482100000|2022-03-17 01:55:00|1651.9|1650.7|1648.7|1647.5|1652|1650.8|1648.5|1647.3|92
1647482400000|2022-03-17 02:00:00|1648.8|1647.6|1648.4|1647.2|1650|1648.8|1648.1|1646.9|72
1647482700000|2022-03-17 02:05:00|1648.6|1647.4|1649.3|1648.1|1649.9|1648.7|1648.6|1647.4|20
1647483000000|2022-03-17 02:10:00|1649.2|1648|1650.1|1648.9|1650.1|1648.9|1649|1647.8|22
1647483300000|2022-03-17 02:15:00|1650.3|1649.1|1649.6|1648.4|1650.3|1649.1|1649.2|1648|19
1647483600000|2022-03-17 02:20:00|1649.8|1648.6|1649.6|1648.4|1649.8|1648.6|1649.5|1648.3|2
1647483900000|2022-03-17 02:25:00|1649.7|1648.5|1649.6|1648.4|1650.1|1648.9|1649.1|1647.9|11
1647484200000|2022-03-17 02:30:00|1649.8|1648.6|1650|1648.8|1650.5|1649.3|1648.7|1647.5|57
1647484500000|2022-03-17 02:35:00|1649.8|1648.6|1648.6|1647.4|1649.8|1648.6|1647.5|1646.3|31
1647484800000|2022-03-17 02:40:00|1648.5|1647.3|1649.1|1647.9|1649.3|1648.1|1648.1|1646.9|20
1647485100000|2022-03-17 02:45:00|1649.2|1648|1648.5|1647.3|1649.6|1648.4|1648.2|1647|10
1647485400000|2022-03-17 02:50:00|1648.4|1647.2|1649.5|1648.3|1649.6|1648.4|1648.3|1647.1|24
1647485700000|2022-03-17 02:55:00|1649.6|1648.4|1650.7|1649.5|1651.4|1650.2|1649.6|1648.4|29
1647486000000|2022-03-17 03:00:00|1650.8|1649.6|1650.9|1649.7|1651.2|1650|1649.9|1648.7|12
1647486300000|2022-03-17 03:05:00|1651|1649.8|1652|1650.8|1652.2|1651|1650.3|1649.1|41
1647486600000|2022-03-17 03:10:00|1651.9|1650.7|1652.2|1651|1653|1651.8|1651.1|1649.9|21
1647486900000|2022-03-17 03:15:00|1652.5|1651.3|1651.7|1650.5|1653.2|1652|1651.7|1650.5|26
1647487200000|2022-03-17 03:20:00|1651.9|1650.7|1652|1650.8|1652.5|1651.3|1650.6|1649.4|21
1647487500000|2022-03-17 03:25:00|1652.1|1650.9|1651.4|1650.2|1652.2|1651|1650.9|1649.7|15
1647487800000|2022-03-17 03:30:00|1651.3|1650.1|1651|1649.8|1651.4|1650.2|1650.7|1649.5|5
1647488100000|2022-03-17 03:35:00|1650.9|1649.7|1650.8|1649.6|1651.1|1649.9|1650.6|1649.4|5
1647488400000|2022-03-17 03:40:00|1650.9|1649.7|1649.6|1648.4|1650.9|1649.7|1649.5|1648.3|9
1647488700000|2022-03-17 03:45:00|1649.5|1648.3|1649.4|1648.2|1650|1648.8|1649.1|1647.9|21
1647489000000|2022-03-17 03:50:00|1649.3|1648.1|1650.4|1649.2|1650.5|1649.3|1649.3|1648.1|17
1647489300000|2022-03-17 03:55:00|1650|1648.8|1649.7|1648.5|1650.8|1649.6|1649.7|1648.5|5
1647489600000|2022-03-17 04:00:00|1649.8|1648.6|1650.4|1649.2|1650.6|1649.4|1649.8|1648.6|7
1647489900000|2022-03-17 04:05:00|1650.3|1649.1|1649.1|1647.9|1650.3|1649.1|1649.1|1647.9|5
1647490200000|2022-03-17 04:10:00|1649.4|1648.2|1649.7|1648.5|1650.1|1648.9|1649.2|1648|9
1647490500000|2022-03-17 04:15:00|1649.6|1648.4|1649.8|1648.6|1649.8|1648.6|1649.2|1648|7
1647490800000|2022-03-17 04:20:00|1649.5|1648.3|1650.2|1649|1650.4|1649.2|1649.5|1648.3|22
1647491100000|2022-03-17 04:25:00|1650.1|1648.9|1650.3|1649.1|1650.3|1649.1|1649.8|1648.6|7
1647491400000|2022-03-17 04:30:00|1650.4|1649.2|1650.9|1649.7|1651.6|1650.4|1650.4|1649.2|16
1647491700000|2022-03-17 04:35:00|1651.2|1650|1650.3|1649.1|1651.2|1650|1650.3|1649.1|14
1647492000000|2022-03-17 04:40:00|1650.4|1649.2|1649.8|1648.6|1650.6|1649.4|1649.7|1648.5|12
1647492300000|2022-03-17 04:45:00|1649.9|1648.7|1649.9|1648.7|1650|1648.8|1649.9|1648.7|7
1647492600000|2022-03-17 04:50:00|1649.7|1648.5|1649.1|1647.9|1649.7|1648.5|1649.1|1647.9|1
1647492900000|2022-03-17 04:55:00|1649|1647.8|1648.7|1647.5|1649|1647.8|1648.7|1647.5|3
1647493200000|2022-03-17 05:00:00|1648.8|1647.6|1648.5|1647.3|1648.8|1647.6|1648.4|1647.2|23
1647493500000|2022-03-17 05:05:00|1648.4|1647.2|1648.1|1646.9|1648.4|1647.2|1647.9|1646.7|16
1647493800000|2022-03-17 05:10:00|1648|1646.8|1648.6|1647.4|1648.6|1647.4|1647.4|1646.2|16
1647494100000|2022-03-17 05:15:00|1648.5|1647.3|1648.9|1647.7|1649.4|1648.2|1648.5|1647.3|10
1647494400000|2022-03-17 05:20:00|1648.8|1647.6|1648.5|1647.3|1648.9|1647.7|1648.2|1647|8
1647494700000|2022-03-17 05:25:00|1648.6|1647.4|1649.7|1648.5|1650.1|1648.9|1648.5|1647.3|21
1647495000000|2022-03-17 05:30:00|1649.8|1648.6|1649.4|1648.2|1649.8|1648.6|1647.8|1646.6|57
1647495300000|2022-03-17 05:35:00|1648.9|1647.7|1650.5|1649.3|1650.6|1649.4|1648.8|1647.6|24
1647495600000|2022-03-17 05:40:00|1650.2|1649|1650|1648.8|1650.5|1649.3|1649.3|1648.1|10
1647495900000|2022-03-17 05:45:00|1649.8|1648.6|1648.5|1647.3|1649.9|1648.7|1648.1|1646.9|16
1647496200000|2022-03-17 05:50:00|1648.4|1647.2|1649|1647.8|1649.2|1648|1647.1|1645.9|22
1647496500000|2022-03-17 05:55:00|1648.9|1647.7|1648.3|1647.1|1648.9|1647.7|1647|1645.8|21
1647496800000|2022-03-17 06:00:00|1648.2|1647|1647.8|1646.6|1648.3|1647.1|1647.3|1646.1|13
1647497100000|2022-03-17 06:05:00|1647.9|1646.7|1648.2|1647|1648.6|1647.4|1647.5|1646.3|4
1647497400000|2022-03-17 06:10:00|1648.3|1647.1|1649|1647.8|1650.1|1648.9|1648.3|1647.1|24
1647497700000|2022-03-17 06:15:00|1649.1|1647.9|1648.8|1647.6|1649.1|1647.9|1647.5|1646.3|70
1647498000000|2022-03-17 06:20:00|1648.7|1647.5|1648.1|1646.9|1648.8|1647.6|1647.4|1646.2|7
1647498300000|2022-03-17 06:25:00|1648.3|1647.1|1650|1648.8|1650.2|1649|1648.3|1647.1|6
1647498600000|2022-03-17 06:30:00|1650.1|1648.9|1647.4|1646.2|1650.1|1648.9|1647.2|1646|75
1647498900000|2022-03-17 06:35:00|1647.2|1646|1645.4|1644.2|1647.5|1646.3|1645.2|1644|77
1647499200000|2022-03-17 06:40:00|1645.6|1644.4|1645.7|1644.5|1646.1|1644.9|1644.8|1643.6|73
1647499500000|2022-03-17 06:45:00|1645.6|1644.4|1646.2|1645|1646.9|1645.7|1645.1|1643.9|12
1647499800000|2022-03-17 06:50:00|1646.4|1645.2|1647.1|1645.9|1647.7|1646.5|1646.2|1645|17
1647500100000|2022-03-17 06:55:00|1647|1645.8|1646.2|1645|1647.2|1646|1646.1|1644.9|22
1647500400000|2022-03-17 07:00:00|1646.4|1645.2|1645.7|1644.5|1647.3|1646.1|1645.2|1644|89
1647500700000|2022-03-17 07:05:00|1645.5|1644.3|1643.9|1642.7|1645.5|1644.3|1643.9|1642.7|80
1647501000000|2022-03-17 07:10:00|1643.7|1642.5|1643.1|1641.9|1643.7|1642.5|1642.9|1641.7|98
1647501300000|2022-03-17 07:15:00|1642.9|1641.7|1642.4|1641.2|1643.4|1642.2|1642|1640.8|50
1647501600000|2022-03-17 07:20:00|1642.3|1641.1|1642.1|1640.9|1642.6|1641.4|1641.9|1640.7|33
1647501900000|2022-03-17 07:25:00|1642.2|1641|1641.6|1640.4|1642.6|1641.4|1641.6|1640.4|29
1647502200000|2022-03-17 07:30:00|1641.8|1640.6|1641.8|1640.6|1642.4|1641.2|1641.4|1640.2|64
1647502500000|2022-03-17 07:35:00|1641.9|1640.7|1640.1|1638.9|1641.9|1640.7|1640.1|1638.9|109
1647502800000|2022-03-17 07:40:00|1640.3|1639.1|1642.6|1641.4|1643|1641.8|1640.3|1639.1|59
1647503100000|2022-03-17 07:45:00|1642.8|1641.6|1645.1|1643.9|1646|1644.8|1642.8|1641.6|121
1647503400000|2022-03-17 07:50:00|1644.9|1643.7|1647.1|1645.9|1647.5|1646.3|1644.9|1643.7|47
1647503700000|2022-03-17 07:55:00|1647|1645.8|1647.2|1646|1647.3|1646.1|1646.1|1644.9|30
1647504000000|2022-03-17 08:00:00|1647.1|1645.9|1649.4|1648.2|1650.2|1649|1646.8|1645.6|61
1647504300000|2022-03-17 08:05:00|1649.2|1648|1648.6|1647.4|1649.2|1648|1648.2|1647|27
1647504600000|2022-03-17 08:10:00|1648.7|1647.5|1647.8|1646.6|1649.1|1647.9|1647.6|1646.4|17
1647504900000|2022-03-17 08:15:00|1648|1646.8|1648.5|1647.3|1648.8|1647.6|1647.6|1646.4|13
1647505200000|2022-03-17 08:20:00|1648.4|1647.2|1651.9|1650.7|1651.9|1650.7|1647.8|1646.6|183
1647505500000|2022-03-17 08:25:00|1652|1650.8|1650|1648.8|1652.3|1651.1|1650|1648.8|30
1647505800000|2022-03-17 08:30:00|1650.1|1648.9|1648.3|1647.1|1650.6|1649.4|1647.8|1646.6|50
1647506100000|2022-03-17 08:35:00|1648.6|1647.4|1649.2|1648|1650.1|1648.9|1648.6|1647.4|25
1647506400000|2022-03-17 08:40:00|1649.1|1647.9|1650.8|1649.6|1651.5|1650.3|1649|1647.8|34
1647506700000|2022-03-17 08:45:00|1650.7|1649.5|1652.5|1651.3|1652.6|1651.4|1650|1648.8|38
1647507000000|2022-03-17 08:50:00|1652.7|1651.5|1652.3|1651.1|1653.3|1652.1|1652|1650.8|33
1647507300000|2022-03-17 08:55:00|1652.6|1651.4|1653.1|1651.9|1653.3|1652.1|1651.6|1650.4|15
1647507600000|2022-03-17 09:00:00|1653|1651.8|1652.9|1651.7|1654|1652.8|1652.5|1651.3|54
1647507900000|2022-03-17 09:05:00|1652.5|1651.3|1650.8|1649.6|1652.7|1651.5|1650.3|1649.1|34
1647508200000|2022-03-17 09:10:00|1650.9|1649.7|1652|1650.8|1652.2|1651|1650|1648.8|19
1647508500000|2022-03-17 09:15:00|1652.1|1650.9|1651.9|1650.7|1652.5|1651.3|1650.8|1649.6|47
1647508800000|2022-03-17 09:20:00|1651.8|1650.6|1652.8|1651.6|1653.4|1652.2|1651.7|1650.5|22
1647509100000|2022-03-17 09:25:00|1652.7|1651.5|1651.4|1650.2|1652.9|1651.7|1651|1649.8|12
1647509400000|2022-03-17 09:30:00|1651.5|1650.3|1651.1|1649.9|1651.7|1650.5|1650.7|1649.5|30
1647509700000|2022-03-17 09:35:00|1651|1649.8|1650.3|1649.1|1651.2|1650|1649.4|1648.2|19
1647510000000|2022-03-17 09:40:00|1650.4|1649.2|1650.5|1649.3|1651.1|1649.9|1650|1648.8|9
1647510300000|2022-03-17 09:45:00|1650.2|1649|1651.1|1649.9|1651.4|1650.2|1650.1|1648.9|21
1647510600000|2022-03-17 09:50:00|1651.2|1650|1650.7|1649.5|1651.2|1650|1650.2|1649|10
1647510900000|2022-03-17 09:55:00|1650.9|1649.7|1650.2|1649|1651|1649.8|1649.9|1648.7|8
1647511200000|2022-03-17 10:00:00|1650.4|1649.2|1653.4|1652.2|1653.6|1652.4|1650.2|1649|90
1647511500000|2022-03-17 10:05:00|1653.5|1652.3|1655.4|1654.2|1655.5|1654.3|1653.4|1652.2|197
1647511800000|2022-03-17 10:10:00|1655.5|1654.3|1654.5|1653.3|1656.8|1655.6|1654.3|1653.1|81
1647512100000|2022-03-17 10:15:00|1654.4|1653.2|1654.2|1653|1655.3|1654.1|1654|1652.8|37
1647512400000|2022-03-17 10:20:00|1654.1|1652.9|1652.6|1651.4|1654.5|1653.3|1652.2|1651|66
1647512700000|2022-03-17 10:25:00|1652.7|1651.5|1652.1|1650.9|1652.7|1651.5|1651.6|1650.4|13
1647513000000|2022-03-17 10:30:00|1652.3|1651.1|1650.9|1649.7|1652.3|1651.1|1650.3|1649.1|20
1647513300000|2022-03-17 10:35:00|1650.8|1649.6|1651|1649.8|1651.6|1650.4|1650.4|1649.2|23
1647513600000|2022-03-17 10:40:00|1651.1|1649.9|1651.4|1650.2|1651.9|1650.7|1651.1|1649.9|9
1647513900000|2022-03-17 10:45:00|1651.2|1650|1651.4|1650.2|1651.4|1650.2|1650.1|1648.9|21
1647514200000|2022-03-17 10:50:00|1651.5|1650.3|1651|1649.8|1651.9|1650.7|1650.9|1649.7|4
1647514500000|2022-03-17 10:55:00|1651.2|1650|1650|1648.8|1651.2|1650|1649.9|1648.7|14
1647514800000|2022-03-17 11:00:00|1650.1|1648.9|1651.1|1649.9|1651.9|1650.7|1650|1648.8|22
1647515100000|2022-03-17 11:05:00|1651.5|1650.3|1651.2|1650|1652.1|1650.9|1651.1|1649.9|9
1647515400000|2022-03-17 11:10:00|1651.3|1650.1|1652.4|1651.2|1652.8|1651.6|1651.3|1650.1|19
1647515700000|2022-03-17 11:15:00|1652.5|1651.3|1652.3|1651.1|1653|1651.8|1652.3|1651.1|23
1647516000000|2022-03-17 11:20:00|1652.4|1651.2|1651.1|1649.9|1652.5|1651.3|1650.1|1648.9|54
1647516300000|2022-03-17 11:25:00|1650.8|1649.6|1651.3|1650.1|1651.7|1650.5|1650.7|1649.5|28
1647516600000|2022-03-17 11:30:00|1651.4|1650.2|1651.4|1650.2|1651.7|1650.5|1650.9|1649.7|31
1647516900000|2022-03-17 11:35:00|1651.6|1650.4|1652.5|1651.3|1652.9|1651.7|1651.5|1650.3|51
1647517200000|2022-03-17 11:40:00|1652.7|1651.5|1651.8|1650.6|1652.8|1651.6|1651.8|1650.6|11
1647517500000|2022-03-17 11:45:00|1652.1|1650.9|1652.6|1651.4|1652.6|1651.4|1651.8|1650.6|12
1647517800000|2022-03-17 11:50:00|1652.5|1651.3|1652.9|1651.7|1653.5|1652.3|1652.3|1651.1|32
1647518100000|2022-03-17 11:55:00|1652.8|1651.6|1652.5|1651.3|1652.8|1651.6|1652.4|1651.2|31
1647518400000|2022-03-17 12:00:00|1652.4|1651.2|1651.5|1650.3|1652.7|1651.5|1650.9|1649.7|103
1647518700000|2022-03-17 12:05:00|1651.4|1650.2|1650.2|1649|1651.5|1650.3|1649.5|1648.3|89
1647519000000|2022-03-17 12:10:00|1650.3|1649.1|1649.2|1648|1651|1649.8|1648.8|1647.6|86
1647519300000|2022-03-17 12:15:00|1649|1647.8|1649.2|1648|1650|1648.8|1648.5|1647.3|64
1647519600000|2022-03-17 12:20:00|1649.1|1647.9|1647.3|1646.1|1649.2|1648|1647.2|1646|38
1647519900000|2022-03-17 12:25:00|1647|1645.8|1648.3|1647.1|1648.8|1647.6|1646.5|1645.3|106
1647520200000|2022-03-17 12:30:00|1648.5|1647.3|1650|1648.8|1650.3|1649.1|1648.2|1646.6|72
1647520500000|2022-03-17 12:35:00|1650.2|1649|1652|1650.8|1652.7|1651.5|1649.9|1648.7|720
1647520800000|2022-03-17 12:40:00|1652.3|1651.1|1653.2|1652|1653.8|1652.6|1652.2|1651|255
1647523800000|2022-03-17 13:30:00|1652.2|1651|1661.2|1660|1661.5|1660.3|1652.2|1651|2202
1647524100000|2022-03-17 13:35:00|1661.1|1659.9|1663.3|1662.1|1664.6|1663.4|1660.6|1659.4|1147
1647524400000|2022-03-17 13:40:00|1663.2|1662|1665.6|1664.4|1665.9|1664.7|1662.7|1661.5|805
1647524700000|2022-03-17 13:45:00|1665.7|1664.5|1665.8|1664.6|1668.2|1667|1665.4|1664.2|990
1647525000000|2022-03-17 13:50:00|1665.9|1664.7|1667.6|1666.4|1668.7|1667.5|1665.9|1664.7|1003
1647525300000|2022-03-17 13:55:00|1667.9|1666.7|1667.7|1666.5|1669.4|1668.2|1666|1664.8|1098
1647525600000|2022-03-17 14:00:00|1667.5|1666.3|1667|1665.8|1668.9|1667.7|1667|1665.8|669
1647525900000|2022-03-17 14:05:00|1667.1|1665.9|1665.1|1663.9|1668.5|1667.3|1664.8|1663.6|634
1647526200000|2022-03-17 14:10:00|1664.9|1663.7|1666.5|1665.3|1666.5|1665.3|1664.7|1663.5|598
1647526500000|2022-03-17 14:15:00|1666.4|1665.2|1664.8|1663.6|1666.5|1665.3|1664.8|1663.6|280
1647526800000|2022-03-17 14:20:00|1664.3|1663.1|1662.9|1661.7|1665.4|1664.2|1662.3|1661.1|561
1647527100000|2022-03-17 14:25:00|1663|1661.8|1666.3|1665.1|1666.6|1665.4|1662.9|1661.7|350
1647527400000|2022-03-17 14:30:00|1666.2|1665|1665.8|1664.6|1667.6|1666.4|1665.8|1664.6|603
1647527700000|2022-03-17 14:35:00|1665.6|1664.4|1664|1662.8|1666.8|1665.6|1664|1662.8|491
1647528000000|2022-03-17 14:40:00|1663.8|1662.6|1665.1|1663.9|1665.8|1664.6|1663|1661.8|573
1647528300000|2022-03-17 14:45:00|1664.8|1663.6|1662|1660.8|1665.3|1664.1|1661.8|1660.6|532
1647528600000|2022-03-17 14:50:00|1662.1|1660.9|1661|1659.8|1662.2|1661|1660.7|1659.5|502
1647528900000|2022-03-17 14:55:00|1660.9|1659.7|1661.9|1660.7|1662.1|1660.9|1660.2|1659|548
1647529200000|2022-03-17 15:00:00|1662|1660.8|1662.3|1661.1|1663.3|1662.1|1662|1660.8|405
1647529500000|2022-03-17 15:05:00|1662.4|1661.2|1662.6|1661.4|1662.9|1661.7|1662.2|1661|288
1647529800000|2022-03-17 15:10:00|1662.5|1661.3|1660.1|1658.9|1663.3|1662.1|1659.7|1658.5|291
1647530100000|2022-03-17 15:15:00|1660.2|1659|1660.1|1658.9|1660.3|1659.1|1659|1657.8|353
1647530400000|2022-03-17 15:20:00|1659.8|1658.6|1657.6|1656.4|1660.4|1659.2|1657.6|1656.4|498
1647530700000|2022-03-17 15:25:00|1657.7|1656.5|1657.8|1656.6|1659.6|1658.4|1657.3|1656.1|497
1647531000000|2022-03-17 15:30:00|1657.7|1656.5|1657.6|1656.4|1658.1|1656.9|1655.6|1654.4|427
1647531300000|2022-03-17 15:35:00|1657.5|1656.3|1657.3|1656.1|1658.5|1657.3|1656.8|1655.6|341
1647531600000|2022-03-17 15:40:00|1657.4|1656.2|1656.8|1655.6|1657.9|1656.7|1656|1654.8|297
1647531900000|2022-03-17 15:45:00|1656.7|1655.5|1660.7|1659.5|1661.2|1660|1656.6|1655.4|283
1647532200000|2022-03-17 15:50:00|1660.6|1659.4|1658.9|1657.7|1660.7|1659.5|1658.7|1657.5|216
1647532500000|2022-03-17 15:55:00|1658.8|1657.6|1660.4|1659.2|1660.8|1659.6|1657.7|1656.5|240
1647532800000|2022-03-17 16:00:00|1660.2|1659|1660.5|1659.3|1660.8|1659.6|1659.2|1658|219
1647533100000|2022-03-17 16:05:00|1660.6|1659.4|1661.4|1660.2|1662.4|1661.2|1660.3|1659.1|328
1647533400000|2022-03-17 16:10:00|1661.2|1660|1663|1661.8|1663.1|1661.9|1660.4|1659.2|254
1647533700000|2022-03-17 16:15:00|1662.8|1661.6|1662.6|1661.4|1663.5|1662.3|1662.3|1661.1|155
1647534000000|2022-03-17 16:20:00|1662.8|1661.6|1662.9|1661.7|1663.3|1662.1|1662|1660.8|134
1647534300000|2022-03-17 16:25:00|1663|1661.8|1662.7|1661.5|1663.2|1662|1662.1|1660.9|140
1647534600000|2022-03-17 16:30:00|1662.6|1661.4|1661.1|1659.9|1662.7|1661.5|1660.5|1659.3|203
1647534900000|2022-03-17 16:35:00|1661|1659.8|1659.6|1658.4|1661.6|1660.4|1659.3|1658.1|141
1647535200000|2022-03-17 16:40:00|1659.5|1658.3|1659.2|1658|1659.8|1658.6|1658.5|1657.3|216
1647535500000|2022-03-17 16:45:00|1659.3|1658.1|1659.5|1658.3|1660.5|1659.3|1659|1657.8|194
1647535800000|2022-03-17 16:50:00|1659.6|1658.4|1659.8|1658.6|1659.8|1658.6|1659|1657.8|229
1647536100000|2022-03-17 16:55:00|1659.7|1658.5|1659.3|1658.1|1660.1|1658.9|1659.1|1657.9|124
1647536400000|2022-03-17 17:00:00|1659.4|1658.2|1661.5|1660.3|1661.8|1660.6|1659.1|1657.9|194
1647536700000|2022-03-17 17:05:00|1661.6|1660.4|1661.6|1660.4|1661.7|1660.5|1661.1|1659.9|263
1647537000000|2022-03-17 17:10:00|1661.7|1660.5|1662.3|1661.1|1662.8|1661.6|1661.5|1660.3|297
1647537300000|2022-03-17 17:15:00|1662.1|1660.9|1662.3|1661.1|1662.8|1661.6|1661.8|1660.6|243
1647537600000|2022-03-17 17:20:00|1662.4|1661.2|1661.3|1660.1|1662.7|1661.5|1661.3|1660.1|291
1647537900000|2022-03-17 17:25:00|1661.4|1660.2|1662.7|1661.5|1662.8|1661.6|1660.6|1659.4|297
1647538200000|2022-03-17 17:30:00|1662.8|1661.6|1661.9|1660.7|1663|1661.8|1661.6|1660.4|317
1647538500000|2022-03-17 17:35:00|1661.8|1660.6|1662.2|1661|1662.5|1661.3|1661.6|1660.4|251
1647538800000|2022-03-17 17:40:00|1662.3|1661.1|1660.8|1659.6|1662.3|1661.1|1660.4|1659.2|352
1647539100000|2022-03-17 17:45:00|1660.9|1659.7|1660.4|1659.2|1661.4|1660.2|1660|1658.8|639
1647539400000|2022-03-17 17:50:00|1660.5|1659.3|1660.6|1659.4|1660.7|1659.5|1659.3|1658.1|642
1647539700000|2022-03-17 17:55:00|1660.5|1659.3|1659.4|1658.2|1660.6|1659.4|1659.4|1658.2|231
1647540000000|2022-03-17 18:00:00|1659.5|1658.3|1659.4|1658.2|1660|1658.8|1659.4|1658.2|352
1647540300000|2022-03-17 18:05:00|1659.6|1658.4|1660.5|1659.3|1660.5|1659.3|1659.4|1658.2|769
1647540600000|2022-03-17 18:10:00|1660.7|1659.5|1662.5|1661.3|1662.7|1661.5|1658.4|1657.2|1737
1647540900000|2022-03-17 18:15:00|1662.7|1661.5|1661.9|1660.7|1663.2|1662|1661.7|1660.5|972
1647561600000|2022-03-18 00:00:00|1661.4|1660.2|1663.9|1662.7|1664.4|1663.2|1660.2|1659|281
1647561900000|2022-03-18 00:05:00|1664|1662.8|1665.4|1664.2|1665.5|1664.3|1663.4|1662.2|145
1647562200000|2022-03-18 00:10:00|1665.3|1664.1|1665.3|1664.1|1665.4|1664.2|1664.6|1663.4|42
1647562500000|2022-03-18 00:15:00|1665.2|1664|1665.8|1664.6|1665.9|1664.7|1665.1|1663.9|57
1647562800000|2022-03-18 00:20:00|1665.7|1664.5|1665.6|1664.4|1665.9|1664.7|1665.4|1664.2|130
1647563100000|2022-03-18 00:25:00|1665.5|1664.3|1666.7|1665.5|1667|1665.8|1664.7|1663.5|117
1647563400000|2022-03-18 00:30:00|1666.9|1665.7|1666.3|1665.1|1667.3|1666.1|1666.2|1665|54
1647563700000|2022-03-18 00:35:00|1666.2|1665|1665.2|1664|1666.3|1665.1|1665.2|1664|23
1647564000000|2022-03-18 00:40:00|1664.9|1663.7|1663.8|1662.6|1664.9|1663.7|1663.6|1662.4|45
1647564300000|2022-03-18 00:45:00|1664|1662.8|1663|1661.8|1664|1662.8|1663|1661.8|23
1647564600000|2022-03-18 00:50:00|1662.8|1661.6|1661.9|1660.7|1662.8|1661.6|1661.7|1660.5|38
1647564900000|2022-03-18 00:55:00|1661.8|1660.6|1661.6|1660.4|1661.9|1660.7|1660.9|1659.7|31
1647565200000|2022-03-18 01:00:00|1661.5|1660.3|1662.5|1661.3|1663.1|1661.9|1660.3|1659.1|110
1647565500000|2022-03-18 01:05:00|1662.4|1661.2|1665.3|1664.1|1665.3|1664.1|1662.4|1661.2|90
1647565800000|2022-03-18 01:10:00|1665.4|1664.2|1668.1|1666.9|1668.1|1666.9|1665.3|1664.1|139
1647566100000|2022-03-18 01:15:00|1668.3|1667.1|1668.4|1667.2|1669.2|1668|1667.8|1666.6|84
1647566400000|2022-03-18 01:20:00|1668.5|1667.3|1668.5|1667.3|1668.6|1667.4|1667.3|1666.1|69
1647566700000|2022-03-18 01:25:00|1668.4|1667.2|1669.6|1668.4|1669.6|1668.4|1668|1666.8|156
1647567000000|2022-03-18 01:30:00|1669.3|1668.1|1672.5|1671.3|1673.3|1672.1|1669.3|1668.1|449
1647567300000|2022-03-18 01:35:00|1672.6|1671.4|1673.3|1672.1|1673.3|1672.1|1672.1|1670.9|114
1647567600000|2022-03-18 01:40:00|1673.2|1672|1675.7|1674.5|1675.9|1674.7|1672.7|1671.5|144
1647567900000|2022-03-18 01:45:00|1675.8|1674.6|1675.6|1674.4|1676.2|1675|1675.1|1673.9|137
1647568200000|2022-03-18 01:50:00|1675.5|1674.3|1674.4|1673.2|1675.5|1674.3|1673.9|1672.7|86
1647568500000|2022-03-18 01:55:00|1674.2|1673|1675.9|1674.7|1676.4|1675.2|1674|1672.8|123
1647568800000|2022-03-18 02:00:00|1676|1674.8|1673.5|1672.3|1676.2|1675|1673.5|1672.3|59
1647569100000|2022-03-18 02:05:00|1673.9|1672.7|1674.6|1673.4|1675|1673.8|1673|1671.8|73
1647569400000|2022-03-18 02:10:00|1674.5|1673.3|1673.8|1672.6|1674.7|1673.5|1673.8|1672.6|32
1647569700000|2022-03-18 02:15:00|1673.5|1672.3|1673.1|1671.9|1673.6|1672.4|1673.1|1671.9|24
1647570000000|2022-03-18 02:20:00|1673.4|1672.2|1673.4|1672.2|1673.7|1672.5|1673.2|1672|15
1647570300000|2022-03-18 02:25:00|1673.6|1672.4|1674.6|1673.4|1674.6|1673.4|1673.4|1672.2|33
1647570600000|2022-03-18 02:30:00|1674.9|1673.7|1677.3|1676.1|1677.3|1676.1|1674|1672.8|105
1647570900000|2022-03-18 02:35:00|1677.2|1676|1677.2|1676|1677.7|1676.5|1676.6|1675.4|111
1647571200000|2022-03-18 02:40:00|1677.1|1675.9|1676.9|1675.7|1677.2|1676|1676.4|1675.2|66
1647571500000|2022-03-18 02:45:00|1676.7|1675.5|1676.6|1675.4|1677.4|1676.2|1676.4|1675.2|75
1647571800000|2022-03-18 02:50:00|1676.5|1675.3|1676.4|1675.2|1676.9|1675.7|1676.4|1675.2|114
1647572100000|2022-03-18 02:55:00|1676.5|1675.3|1675.8|1674.6|1676.5|1675.3|1675.1|1673.9|46
1647572400000|2022-03-18 03:00:00|1675.9|1674.7|1675.9|1674.7|1676.5|1675.3|1675.8|1674.6|11
1647572700000|2022-03-18 03:05:00|1675.7|1674.5|1676.5|1675.3|1676.5|1675.3|1675.3|1674.1|60
1647573000000|2022-03-18 03:10:00|1676.4|1675.2|1677|1675.8|1677|1675.8|1676.2|1675|58
1647573300000|2022-03-18 03:15:00|1677.1|1675.9|1677.6|1676.4|1677.9|1676.7|1676.4|1675.2|188
1647573600000|2022-03-18 03:20:00|1677.4|1676.2|1676.5|1675.3|1677.5|1676.3|1676.3|1675.1|176
1647573900000|2022-03-18 03:25:00|1676.4|1675.2|1677.6|1676.4|1677.7|1676.5|1676.4|1675.2|19
1647574200000|2022-03-18 03:30:00|1677.7|1676.5|1676.9|1675.7|1677.7|1676.5|1676.6|1675.4|19
1647574500000|2022-03-18 03:35:00|1676.8|1675.6|1676.5|1675.3|1676.8|1675.6|1676.2|1675|17
1647574800000|2022-03-18 03:40:00|1676.8|1675.6|1677.4|1676.2|1677.4|1676.2|1676.8|1675.6|12
1647575100000|2022-03-18 03:45:00|1677.3|1676.1|1677.5|1676.3|1677.7|1676.5|1677.3|1676.1|6
1647575400000|2022-03-18 03:50:00|1677.6|1676.4|1677.3|1676.1|1677.7|1676.5|1677.2|1676|24
1647575700000|2022-03-18 03:55:00|1677.2|1676|1676.5|1675.3|1677.3|1676.1|1676.5|1675.3|12
1647576000000|2022-03-18 04:00:00|1676.4|1675.2|1676.7|1675.5|1677|1675.8|1676.3|1675.1|19
1647576300000|2022-03-18 04:05:00|1676.8|1675.6|1676.5|1675.3|1677|1675.8|1676.5|1675.3|12
1647576600000|2022-03-18 04:10:00|1676.4|1675.2|1676.2|1675|1676.5|1675.3|1676.1|1674.9|8
1647576900000|2022-03-18 04:15:00|1676.1|1674.9|1676.3|1675.1|1676.3|1675.1|1676|1674.8|8
1647577200000|2022-03-18 04:20:00|1676|1674.8|1676.5|1675.3|1676.5|1675.3|1676|1674.8|25
1647577500000|2022-03-18 04:25:00|1676.7|1675.5|1676.9|1675.7|1677|1675.8|1676.4|1675.2|26
1647577800000|2022-03-18 04:30:00|1676.8|1675.6|1676.5|1675.3|1677|1675.8|1676.2|1675|12
1647578100000|2022-03-18 04:35:00|1676.3|1675.1|1676.3|1675.1|1676.4|1675.2|1676.2|1675|8
1647578400000|2022-03-18 04:40:00|1676|1674.8|1676.2|1675|1676.3|1675.1|1676|1674.8|16
1647578700000|2022-03-18 04:45:00|1676.3|1675.1|1676.4|1675.2|1676.5|1675.3|1676.3|1675.1|6
1647579000000|2022-03-18 04:50:00|1676.3|1675.1|1676.2|1675|1676.5|1675.3|1676.2|1675|5
1647579300000|2022-03-18 04:55:00|1676.3|1675.1|1676|1674.8|1676.5|1675.3|1676|1674.8|10
1647579600000|2022-03-18 05:00:00|1676.1|1674.9|1675.8|1674.6|1676.2|1675|1675.6|1674.4|27
1647579900000|2022-03-18 05:05:00|1675.7|1674.5|1675.4|1674.2|1676|1674.8|1675.4|1674.2|13
1647580200000|2022-03-18 05:10:00|1675.1|1673.9|1675.4|1674.2|1675.6|1674.4|1675.1|1673.9|14
1647580500000|2022-03-18 05:15:00|1675.3|1674.1|1675.6|1674.4|1676.1|1674.9|1675.1|1673.9|34
1647580800000|2022-03-18 05:20:00|1675.5|1674.3|1675.6|1674.4|1675.8|1674.6|1675.4|1674.2|11
1647581100000|2022-03-18 05:25:00|1675.3|1674.1|1675.5|1674.3|1675.7|1674.5|1675.1|1673.9|24
1647581400000|2022-03-18 05:30:00|1675.6|1674.4|1675.2|1674|1676.4|1675.2|1675.1|1673.9|60
1647581700000|2022-03-18 05:35:00|1675.4|1674.2|1674.5|1673.3|1675.4|1674.2|1674.2|1673|32
1647582000000|2022-03-18 05:40:00|1674.6|1673.4|1675.6|1674.4|1675.7|1674.5|1674.4|1673.2|21
1647582300000|2022-03-18 05:45:00|1675.7|1674.5|1676|1674.8|1676.1|1674.9|1674.6|1673.4|58
1647582600000|2022-03-18 05:50:00|1675.9|1674.7|1676.8|1675.6|1677.6|1676.4|1675.5|1674.3|202
1647582900000|2022-03-18 05:55:00|1676.9|1675.7|1677|1675.8|1677.4|1676.2|1676.9|1675.7|28
1647583200000|2022-03-18 06:00:00|1676.9|1675.7|1676.5|1675.3|1678.3|1677.1|1676.5|1675.3|94
1647583500000|2022-03-18 06:05:00|1676.4|1675.2|1676.7|1675.5|1676.9|1675.7|1676.3|1675.1|60
1647583800000|2022-03-18 06:10:00|1676.8|1675.6|1677.5|1676.3|1677.9|1676.7|1676.7|1675.5|35
1647584100000|2022-03-18 06:15:00|1677.4|1676.2|1678.4|1677.2|1678.5|1677.3|1677.2|1676|71
1647584400000|2022-03-18 06:20:00|1678.5|1677.3|1679.6|1678.4|1680.7|1679.5|1678.3|1677.1|150
1647584700000|2022-03-18 06:25:00|1679.4|1678.2|1679|1677.8|1680|1678.8|1678.9|1677.7|44
1647585000000|2022-03-18 06:30:00|1678.9|1677.7|1678.1|1676.9|1678.9|1677.7|1676.5|1675.3|73
1647585300000|2022-03-18 06:35:00|1678|1676.8|1678.9|1677.7|1678.9|1677.7|1677.5|1676.3|31
1647585600000|2022-03-18 06:40:00|1679.2|1678|1678.7|1677.5|1679.8|1678.6|1678.5|1677.3|41
1647585900000|2022-03-18 06:45:00|1678.6|1677.4|1679.8|1678.6|1680.3|1679.1|1678.3|1677.1|207
1647586200000|2022-03-18 06:50:00|1679.7|1678.5|1680.2|1679|1680.3|1679.1|1679.6|1678.4|53
1647586500000|2022-03-18 06:55:00|1680.4|1679.2|1681.5|1680.3|1681.5|1680.3|1680.2|1679|92
1647586800000|2022-03-18 07:00:00|1681.4|1680.2|1680.7|1679.5|1681.4|1680.2|1680.6|1679.4|74
1647587100000|2022-03-18 07:05:00|1680.6|1679.4|1680.1|1678.9|1680.6|1679.4|1679.9|1678.7|26
1647587400000|2022-03-18 07:10:00|1680|1678.8|1679.3|1678.1|1680.1|1678.9|1678.3|1677.1|48
1647587700000|2022-03-18 07:15:00|1679.4|1678.2|1678.4|1677.2|1679.4|1678.2|1678|1676.8|46
1647588000000|2022-03-18 07:20:00|1678.3|1677.1|1676.4|1675.2|1678.4|1677.2|1676.3|1675.1|41
1647588300000|2022-03-18 07:25:00|1676.3|1675.1|1675.6|1674.4|1676.8|1675.6|1675.4|1674.2|51
1647588600000|2022-03-18 07:30:00|1675.7|1674.5|1674.4|1673.2|1675.9|1674.7|1674.2|1673|51
1647588900000|2022-03-18 07:35:00|1674.3|1673.1|1674.2|1673|1674.8|1673.6|1673.8|1672.6|65
1647589200000|2022-03-18 07:40:00|1674.1|1672.9|1673|1671.8|1674.5|1673.3|1673|1671.8|90
1647589500000|2022-03-18 07:45:00|1672.8|1671.6|1673.5|1672.3|1674.1|1672.9|1672.5|1671.3|61
1647589800000|2022-03-18 07:50:00|1673.4|1672.2|1674.5|1673.3|1675.7|1674.5|1673.4|1672.2|60
1647590100000|2022-03-18 07:55:00|1674.4|1673.2|1674.8|1673.6|1675.4|1674.2|1674.1|1672.9|37
1647590400000|2022-03-18 08:00:00|1674.7|1673.5|1674|1672.8|1674.7|1673.5|1672.8|1671.6|42
1647590700000|2022-03-18 08:05:00|1673.9|1672.7|1673.5|1672.3|1674.4|1673.2|1673.4|1672.2|35
1647591000000|2022-03-18 08:10:00|1673.3|1672.1|1674|1672.8|1674.1|1672.9|1673|1671.8|27
1647591300000|2022-03-18 08:15:00|1674.1|1672.9|1674.6|1673.4|1674.7|1673.5|1673.9|1672.7|28
1647591600000|2022-03-18 08:20:00|1675.1|1673.9|1674.6|1673.4|1675.1|1673.9|1674.1|1672.9|26
1647591900000|2022-03-18 08:25:00|1674.7|1673.5|1672.9|1671.7|1675.1|1673.9|1672.7|1671.5|26
1647592200000|2022-03-18 08:30:00|1672.8|1671.6|1671.8|1670.6|1672.9|1671.7|1671.8|1670.6|24
1647592500000|2022-03-18 08:35:00|1671.7|1670.5|1671.9|1670.7|1672|1670.8|1671.5|1670.3|56
1647592800000|2022-03-18 08:40:00|1671.8|1670.6|1671.6|1670.4|1672|1670.8|1671.4|1670.2|41
1647593100000|2022-03-18 08:45:00|1671.7|1670.5|1671.4|1670.2|1672|1670.8|1671.3|1670.1|26
1647593400000|2022-03-18 08:50:00|1671.3|1670.1|1671.1|1669.9|1671.9|1670.7|1670.9|1669.7|34
1647593700000|2022-03-18 08:55:00|1670.9|1669.7|1671.4|1670.2|1671.5|1670.3|1670.8|1669.6|20
1647594000000|2022-03-18 09:00:00|1671.3|1670.1|1669.6|1668.4|1671.3|1670.1|1669.6|1668.4|45
1647594300000|2022-03-18 09:05:00|1669.7|1668.5|1669.9|1668.7|1669.9|1668.7|1669.1|1667.9|71
1647594600000|2022-03-18 09:10:00|1669.8|1668.6|1670.2|1669|1670.6|1669.4|1669.5|1668.3|22
1647594900000|2022-03-18 09:15:00|1670.1|1668.9|1670.7|1669.5|1670.8|1669.6|1669.9|1668.7|14
1647595200000|2022-03-18 09:20:00|1670.8|1669.6|1670.8|1669.6|1671.3|1670.1|1670.1|1668.9|28
1647595500000|2022-03-18 09:25:00|1670.9|1669.7|1670.9|1669.7|1671.1|1669.9|1670.1|1668.9|10
1647595800000|2022-03-18 09:30:00|1670.4|1669.2|1670.8|1669.6|1671|1669.8|1670.3|1669.1|10
1647596100000|2022-03-18 09:35:00|1670.6|1669.4|1671|1669.8|1671.2|1670|1670.3|1669.1|16
1647596400000|2022-03-18 09:40:00|1671.1|1669.9|1671.1|1669.9|1671.3|1670.1|1671|1669.8|12
1647596700000|2022-03-18 09:45:00|1671.2|1670|1671.8|1670.6|1672|1670.8|1671.2|1670|43
1647597000000|2022-03-18 09:50:00|1671.7|1670.5|1670.9|1669.7|1671.8|1670.6|1670.8|1669.6|6
1647597300000|2022-03-18 09:55:00|1671|1669.8|1671.8|1670.6|1671.8|1670.6|1670.8|1669.6|17
1647597600000|2022-03-18 10:00:00|1672|1670.8|1673|1671.8|1673.5|1672.3|1671.8|1670.6|71
1647597900000|2022-03-18 10:05:00|1673.1|1671.9|1672.2|1671|1673.3|1672.1|1672|1670.8|58
1647598200000|2022-03-18 10:10:00|1672.1|1670.9|1672.6|1671.4|1672.9|1671.7|1671.9|1670.7|19
1647598500000|2022-03-18 10:15:00|1672.7|1671.5|1671.5|1670.3|1672.8|1671.6|1671.3|1670.1|39
1647598800000|2022-03-18 10:20:00|1671.6|1670.4|1672.2|1671|1672.9|1671.7|1671.6|1670.4|20
1647599100000|2022-03-18 10:25:00|1672.3|1671.1|1672.7|1671.5|1672.7|1671.5|1671.5|1670.3|18
1647599400000|2022-03-18 10:30:00|1672.6|1671.4|1672.2|1671|1672.6|1671.4|1671.9|1670.7|30
1647599700000|2022-03-18 10:35:00|1672.1|1670.9|1671.2|1670|1672.6|1671.4|1671.1|1669.9|55
1647600000000|2022-03-18 10:40:00|1671.3|1670.1|1670.7|1669.5|1671.3|1670.1|1670.5|1669.3|27
1647600300000|2022-03-18 10:45:00|1670.6|1669.4|1670.9|1669.7|1671|1669.8|1670.2|1669|40
1647600600000|2022-03-18 10:50:00|1670.8|1669.6|1670.9|1669.7|1670.9|1669.7|1670.2|1669|42
1647600900000|2022-03-18 10:55:00|1671.2|1670|1671.7|1670.5|1671.9|1670.7|1670.9|1669.7|48
1647601200000|2022-03-18 11:00:00|1671.6|1670.4|1671.9|1670.7|1671.9|1670.7|1671.4|1670.2|57
1647601500000|2022-03-18 11:05:00|1671.7|1670.5|1670.2|1669|1672.1|1670.9|1670.1|1668.9|35
1647601800000|2022-03-18 11:10:00|1670.3|1669.1|1669.6|1668.4|1671.2|1670|1669.6|1668.4|62
1647602100000|2022-03-18 11:15:00|1669.7|1668.5|1668.7|1667.5|1669.7|1668.5|1668.5|1667.3|127
1647602400000|2022-03-18 11:20:00|1668.6|1667.4|1669.7|1668.5|1669.7|1668.5|1668.5|1667.3|28
1647602700000|2022-03-18 11:25:00|1669.5|1668.3|1667.9|1666.7|1669.5|1668.3|1667.8|1666.6|72
1647603000000|2022-03-18 11:30:00|1668.1|1666.9|1668.2|1667|1668.6|1667.4|1668.1|1666.9|54
1647603300000|2022-03-18 11:35:00|1668.1|1666.9|1667.7|1666.5|1669|1667.8|1667.7|1666.5|92
1647603600000|2022-03-18 11:40:00|1667.8|1666.6|1669.7|1668.5|1670|1668.8|1667.8|1666.6|97
1647603900000|2022-03-18 11:45:00|1669.8|1668.6|1669.8|1668.6|1670.4|1669.2|1669.7|1668.5|45
1647604200000|2022-03-18 11:50:00|1669.9|1668.7|1670.4|1669.2|1670.5|1669.3|1669.8|1668.6|66
1647604500000|2022-03-18 11:55:00|1670.2|1669|1671.6|1670.4|1671.6|1670.4|1670.1|1668.9|39
1647604800000|2022-03-18 12:00:00|1671.4|1670.2|1670.7|1669.5|1671.5|1670.3|1670.6|1669.4|40
1647605100000|2022-03-18 12:05:00|1670.8|1669.6|1670.6|1669.4|1671.4|1670.2|1670.3|1669.1|48
1647605400000|2022-03-18 12:10:00|1670.5|1669.3|1669.1|1667.9|1670.6|1669.4|1668.7|1667.5|70
1647605700000|2022-03-18 12:15:00|1668.9|1667.7|1669.5|1668.3|1669.8|1668.6|1667.9|1666.7|131
1647606000000|2022-03-18 12:20:00|1669.4|1668.2|1669.3|1668.1|1669.6|1668.4|1668.8|1667.6|25
1647606300000|2022-03-18 12:25:00|1669.2|1668|1669.5|1668.3|1669.8|1668.6|1668.8|1667.6|62
1647606600000|2022-03-18 12:30:00|1669.4|1668.2|1668.4|1667.2|1669.6|1668.4|1667.9|1666.7|83
1647606900000|2022-03-18 12:35:00|1668.3|1667.1|1668.9|1667.7|1669.7|1668.5|1668.1|1666.9|69
1647607200000|2022-03-18 12:40:00|1669|1667.8|1668.3|1667.1|1670|1668.8|1668.2|1667|125
1647610200000|2022-03-18 13:30:00|1668.7|1667.5|1666.5|1665.3|1672.4|1671.2|1665.1|1663.9|1400
1647610500000|2022-03-18 13:35:00|1666.6|1665.4|1663.6|1662.4|1666.6|1665.4|1661.6|1660.4|788
1647610800000|2022-03-18 13:40:00|1663.5|1662.3|1661.3|1660.1|1663.5|1662.3|1660.9|1659.7|782
1647611100000|2022-03-18 13:45:00|1661.4|1660.2|1659.5|1658.3|1661.5|1660.3|1656.7|1655.5|960
1647611400000|2022-03-18 13:50:00|1657.5|1656.3|1656.2|1655|1657.5|1656.3|1653.6|1652.4|940
1647611700000|2022-03-18 13:55:00|1655.4|1654.2|1653.9|1652.7|1655.4|1654.2|1652.7|1651.5|376
1647612000000|2022-03-18 14:00:00|1653.8|1652.6|1653.9|1652.7|1654.4|1653.2|1651.9|1650.7|644
1647612300000|2022-03-18 14:05:00|1653.6|1652.4|1653.4|1652.2|1654.3|1653.1|1652.2|1651|785
1647612600000|2022-03-18 14:10:00|1653.3|1652.1|1652.7|1651.5|1654.3|1653.1|1650.7|1649.5|648
1647612900000|2022-03-18 14:15:00|1652.6|1651.4|1653.3|1652.1|1655.1|1653.9|1652.1|1650.9|438
1647613200000|2022-03-18 14:20:00|1653.2|1652|1652.3|1651.1|1653.8|1652.6|1651.3|1650.1|398
1647613500000|2022-03-18 14:25:00|1652.2|1651|1653.8|1652.6|1654.1|1652.9|1651.5|1650.3|276
1647613800000|2022-03-18 14:30:00|1653.9|1652.7|1651.1|1649.9|1653.9|1652.7|1649.3|1648.1|1182
1647614100000|2022-03-18 14:35:00|1650.9|1649.7|1650.8|1649.6|1651.1|1649.9|1649.3|1648.1|390
1647614400000|2022-03-18 14:40:00|1650.7|1649.5|1646.8|1645.6|1650.7|1649.5|1646.6|1645.4|684
1647614700000|2022-03-18 14:45:00|1646.7|1645.5|1650.8|1649.6|1650.8|1649.6|1645.4|1644.2|726
1647615000000|2022-03-18 14:50:00|1650.6|1649.4|1650.8|1649.6|1651.1|1649.9|1650.1|1648.9|441
1647615300000|2022-03-18 14:55:00|1650.7|1649.5|1651.2|1650|1651.8|1650.6|1649.1|1647.9|361
1647615600000|2022-03-18 15:00:00|1651.1|1649.9|1649.4|1648.2|1651.2|1650|1649.1|1647.9|235
1647615900000|2022-03-18 15:05:00|1649.7|1648.5|1647.7|1646.5|1649.8|1648.6|1647|1645.8|380
1647616200000|2022-03-18 15:10:00|1647.6|1646.4|1648.8|1647.6|1649.4|1648.2|1647.1|1645.9|314
1647616500000|2022-03-18 15:15:00|1648.9|1647.7|1650|1648.8|1650.3|1649.1|1648.6|1647.4|169
1647616800000|2022-03-18 15:20:00|1650.1|1648.9|1647.8|1646.6|1650.1|1648.9|1647.5|1646.3|236
1647617100000|2022-03-18 15:25:00|1647.7|1646.5|1648.6|1647.4|1648.6|1647.4|1646.2|1645|347
1647617400000|2022-03-18 15:30:00|1648.7|1647.5|1646.7|1645.5|1648.7|1647.5|1646.6|1645.4|209
1647617700000|2022-03-18 15:35:00|1646.8|1645.6|1649.4|1648.2|1649.5|1648.3|1646.2|1645|268
1647618000000|2022-03-18 15:40:00|1649.5|1648.3|1648.8|1647.6|1650|1648.8|1648.3|1647.1|295
1647618300000|2022-03-18 15:45:00|1648.7|1647.5|1650.7|1649.5|1650.7|1649.5|1648.5|1647.3|298
1647618600000|2022-03-18 15:50:00|1651|1649.8|1651.4|1650.2|1652|1650.8|1649.7|1648.5|514
1647618900000|2022-03-18 15:55:00|1651.3|1650.1|1651.3|1650.1|1651.9|1650.7|1650.6|1649.4|190
1647619200000|2022-03-18 16:00:00|1651.2|1650|1651.7|1650.5|1652.1|1650.9|1650.2|1649|171
1647619500000|2022-03-18 16:05:00|1651.8|1650.6|1652.1|1650.9|1652.7|1651.5|1651.1|1649.9|150
1647619800000|2022-03-18 16:10:00|1652.2|1651|1652.9|1651.7|1653.3|1652.1|1651.8|1650.6|317
1647620100000|2022-03-18 16:15:00|1653|1651.8|1655.4|1654.2|1656.1|1654.9|1652.7|1651.5|751
1647620400000|2022-03-18 16:20:00|1655|1653.8|1658.7|1657.5|1658.9|1657.7|1654.9|1653.7|356
1647620700000|2022-03-18 16:25:00|1658.8|1657.6|1658.6|1657.4|1659.2|1658|1656.9|1655.7|495
1647621000000|2022-03-18 16:30:00|1658.5|1657.3|1659.1|1657.9|1660.3|1659.1|1658.5|1657.3|449
1647621300000|2022-03-18 16:35:00|1659.3|1658.1|1658.7|1657.5|1660.1|1658.9|1656.2|1655|324
1647621600000|2022-03-18 16:40:00|1658.8|1657.6|1660|1658.8|1660.3|1659.1|1658.5|1657.3|346
1647621900000|2022-03-18 16:45:00|1659.9|1658.7|1657.9|1656.7|1659.9|1658.7|1657.7|1656.5|369
1647622200000|2022-03-18 16:50:00|1658|1656.8|1658.5|1657.3|1658.6|1657.4|1656.9|1655.7|197
1647622500000|2022-03-18 16:55:00|1658.6|1657.4|1658.2|1657|1659.1|1657.9|1657.6|1656.4|145
1647622800000|2022-03-18 17:00:00|1658.3|1657.1|1658.1|1656.9|1658.6|1657.4|1657.2|1656|231
1647623100000|2022-03-18 17:05:00|1657.8|1656.6|1658.6|1657.4|1658.7|1657.5|1657.6|1656.4|111
1647623400000|2022-03-18 17:10:00|1658.3|1657.1|1658|1656.8|1658.6|1657.4|1657.5|1656.3|264
1647623700000|2022-03-18 17:15:00|1657.9|1656.7|1657.9|1656.7|1658.2|1657|1657.2|1656|315
1647624000000|2022-03-18 17:20:00|1658.1|1656.9|1657.9|1656.7|1658.3|1657.1|1657.2|1656|501
1647624300000|2022-03-18 17:25:00|1658|1656.8|1658.8|1657.6|1658.8|1657.6|1657.5|1656.3|187
1647624600000|2022-03-18 17:30:00|1658.7|1657.5|1660.3|1659.1|1660.4|1659.2|1658.7|1657.5|394
1647624900000|2022-03-18 17:35:00|1660.4|1659.2|1660|1658.8|1660.5|1659.3|1659.5|1658.3|249
1647625200000|2022-03-18 17:40:00|1660.2|1659|1660.8|1659.6|1661|1659.8|1660|1658.8|248
1647625500000|2022-03-18 17:45:00|1660.6|1659.4|1660.6|1659.4|1661|1659.8|1660.3|1659.1|216
1647625800000|2022-03-18 17:50:00|1660.7|1659.5|1661.3|1660.1|1661.8|1660.6|1660.3|1659.1|249
1647626100000|2022-03-18 17:55:00|1661.4|1660.2|1659.7|1658.5|1661.4|1660.2|1659.3|1658.1|357
1647626400000|2022-03-18 18:00:00|1659.6|1658.4|1658.5|1657.3|1659.8|1658.6|1658.4|1657.2|297
1647626700000|2022-03-18 18:05:00|1658.6|1657.4|1659.4|1658.2|1659.9|1658.7|1658.2|1657|390
1647627000000|2022-03-18 18:10:00|1659.3|1658.1|1660.5|1659.3|1661.7|1660.5|1659.2|1658|1234
1647627300000|2022-03-18 18:15:00|1660.6|1659.4|1659|1657.8|1660.9|1659.7|1658.2|1657|604
1647820800000|2022-03-21 00:00:00|1665.6|1664.4|1662.4|1661.2|1666.5|1665.3|1659.7|1658.5|555
1647821100000|2022-03-21 00:05:00|1662.7|1661.5|1663|1661.8|1664.3|1663.1|1661.4|1660.2|159
1647821400000|2022-03-21 00:10:00|1662.8|1661.6|1662.1|1660.9|1663.4|1662.2|1661.5|1660.3|64
1647821700000|2022-03-21 00:15:00|1662.3|1661.1|1662|1660.8|1663.3|1662.1|1661.8|1660.6|54
1647822000000|2022-03-21 00:20:00|1662.1|1660.9|1663.5|1662.3|1664.1|1662.9|1662.1|1660.9|46
1647822300000|2022-03-21 00:25:00|1663.6|1662.4|1664.3|1663.1|1665.8|1664.6|1663.6|1662.4|63
1647822600000|2022-03-21 00:30:00|1664.4|1663.2|1664.6|1663.4|1665|1663.8|1664.3|1663.1|28
1647822900000|2022-03-21 00:35:00|1664.5|1663.3|1663.6|1662.4|1665.2|1664|1663.6|1662.4|38
1647823200000|2022-03-21 00:40:00|1663.4|1662.2|1663.2|1662|1663.6|1662.4|1663.1|1661.9|99
1647823500000|2022-03-21 00:45:00|1663.4|1662.2|1662.8|1661.6|1663.4|1662.2|1662.7|1661.5|41
1647823800000|2022-03-21 00:50:00|1662.7|1661.5|1660.3|1659.1|1662.9|1661.7|1659.3|1658.1|56
1647824100000|2022-03-21 00:55:00|1660.2|1659|1661.7|1660.5|1662.8|1661.6|1660.2|1659|55
1647824400000|2022-03-21 01:00:00|1661.6|1660.4|1671.8|1670.6|1673.2|1672|1661.6|1660.4|788
1647824700000|2022-03-21 01:05:00|1671.7|1670.5|1675.6|1674.4|1675.9|1674.7|1671.7|1670.5|454
1647825000000|2022-03-21 01:10:00|1675.8|1674.6|1675.8|1674.6|1676.4|1675.2|1674.3|1673.1|245
1647825300000|2022-03-21 01:15:00|1676|1674.8|1676.5|1675.3|1677|1675.8|1675.8|1674.6|142
1647825600000|2022-03-21 01:20:00|1676.4|1675.2|1676.8|1675.6|1677.1|1675.9|1675.9|1674.7|194
1647825900000|2022-03-21 01:25:00|1676.9|1675.7|1675.8|1674.6|1677.5|1676.3|1675.8|1674.6|411
1647826200000|2022-03-21 01:30:00|1675.9|1674.7|1675.2|1674|1675.9|1674.7|1674.7|1673.5|120
1647826500000|2022-03-21 01:35:00|1675.1|1673.9|1676.6|1675.4|1676.6|1675.4|1674.8|1673.6|234
1647826800000|2022-03-21 01:40:00|1676.5|1675.3|1675.8|1674.6|1676.5|1675.3|1674.9|1673.7|156
1647827100000|2022-03-21 01:45:00|1675.9|1674.7|1676.5|1675.3|1676.7|1675.5|1675.3|1674.1|69
1647827400000|2022-03-21 01:50:00|1676.4|1675.2|1677.1|1675.9|1677.8|1676.6|1676.4|1675.2|87
1647827700000|2022-03-21 01:55:00|1677.2|1676|1678|1676.8|1678.1|1676.9|1676.2|1675|77
1647828000000|2022-03-21 02:00:00|1677.8|1676.6|1678.3|1677.1|1678.7|1677.5|1677.4|1676.2|125
1647828300000|2022-03-21 02:05:00|1678.2|1677|1678.4|1677.2|1679.3|1678.1|1677.9|1676.7|166
1647828600000|2022-03-21 02:10:00|1678.6|1677.4|1679.5|1678.3|1679.5|1678.3|1678.4|1677.2|60
1647828900000|2022-03-21 02:15:00|1679.4|1678.2|1679.2|1678|1679.6|1678.4|1678.7|1677.5|113
1647829200000|2022-03-21 02:20:00|1679.3|1678.1|1678.6|1677.4|1679.4|1678.2|1678.4|1677.2|115
1647829500000|2022-03-21 02:25:00|1678.3|1677.1|1678.1|1676.9|1678.6|1677.4|1677.9|1676.7|32
1647829800000|2022-03-21 02:30:00|1678|1676.8|1679.2|1678|1679.3|1678.1|1677.8|1676.6|133
1647830100000|2022-03-21 02:35:00|1679.1|1677.9|1676.2|1675|1679.2|1678|1676.1|1674.9|51
1647830400000|2022-03-21 02:40:00|1676.1|1674.9|1676.6|1675.4|1677.6|1676.4|1676|1674.8|42
1647830700000|2022-03-21 02:45:00|1676.4|1675.2|1675.9|1674.7|1676.6|1675.4|1675.4|1674.2|66
1647831000000|2022-03-21 02:50:00|1675.8|1674.6|1676.8|1675.6|1677.1|1675.9|1675.1|1673.9|45
1647831300000|2022-03-21 02:55:00|1677|1675.8|1678.4|1677.2|1678.5|1677.3|1677|1675.8|29
1647831600000|2022-03-21 03:00:00|1678.2|1677|1677.5|1676.3|1678.5|1677.3|1677.5|1676.3|41
1647831900000|2022-03-21 03:05:00|1677.7|1676.5|1677.9|1676.7|1678.4|1677.2|1677.4|1676.2|18
1647832200000|2022-03-21 03:10:00|1678|1676.8|1679.5|1678.3|1679.6|1678.4|1677.9|1676.7|58
1647832500000|2022-03-21 03:15:00|1679.4|1678.2|1679.6|1678.4|1680.9|1679.7|1679.3|1678.1|140
1647832800000|2022-03-21 03:20:00|1678.8|1677.6|1679.9|1678.7|1680.5|1679.3|1678.8|1677.6|285
1647833100000|2022-03-21 03:25:00|1680|1678.8|1678.3|1677.1|1680|1678.8|1678.2|1677|53
1647833400000|2022-03-21 03:30:00|1678.5|1677.3|1678.3|1677.1|1678.6|1677.4|1678.3|1677.1|7
1647833700000|2022-03-21 03:35:00|1678.2|1677|1678|1676.8|1678.2|1677|1677.8|1676.6|12
1647834000000|2022-03-21 03:40:00|1677.8|1676.6|1677.8|1676.6|1678|1676.8|1677.6|1676.4|7
1647834300000|2022-03-21 03:45:00|1677.6|1676.4|1678.3|1677.1|1678.5|1677.3|1677.6|1676.4|48
1647834600000|2022-03-21 03:50:00|1678.2|1677|1677.8|1676.6|1678.7|1677.5|1677.8|1676.6|35
1647834900000|2022-03-21 03:55:00|1677.7|1676.5|1678.7|1677.5|1678.7|1677.5|1677.6|1676.4|23
1647835200000|2022-03-21 04:00:00|1678.5|1677.3|1678.9|1677.7|1678.9|1677.7|1678.5|1677.3|11
1647835500000|2022-03-21 04:05:00|1678.7|1677.5|1678.5|1677.3|1678.7|1677.5|1678.5|1677.3|8
1647835800000|2022-03-21 04:10:00|1678.4|1677.2|1678.8|1677.6|1678.9|1677.7|1678.4|1677.2|9
1647836100000|2022-03-21 04:15:00|1678.6|1677.4|1678.5|1677.3|1678.8|1677.6|1678.4|1677.2|4
1647836400000|2022-03-21 04:20:00|1678.4|1677.2|1678.2|1677|1678.4|1677.2|1678.1|1676.9|4
1647836700000|2022-03-21 04:25:00|1678.1|1676.9|1678|1676.8|1678.1|1676.9|1677.9|1676.7|4
1647837000000|2022-03-21 04:30:00|1677.9|1676.7|1677.6|1676.4|1678|1676.8|1677.4|1676.2|10
1647837300000|2022-03-21 04:35:00|1677.7|1676.5|1677.7|1676.5|1678|1676.8|1677.7|1676.5|2
1647837600000|2022-03-21 04:40:00|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|0
1647837900000|2022-03-21 04:45:00|1677.8|1676.6|1677.6|1676.4|1677.8|1676.6|1677.6|1676.4|6
1647838200000|2022-03-21 04:50:00|1677.7|1676.5|1677.7|1676.5|1678.1|1676.9|1677.6|1676.4|11
1647838500000|2022-03-21 04:55:00|1677.6|1676.4|1677.4|1676.2|1677.8|1676.6|1676.9|1675.7|26
1647838800000|2022-03-21 05:00:00|1677.3|1676.1|1676.6|1675.4|1677.4|1676.2|1676.6|1675.4|17
1647839100000|2022-03-21 05:05:00|1676.4|1675.2|1675.9|1674.7|1676.4|1675.2|1675.4|1674.2|44
1647839400000|2022-03-21 05:10:00|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.1|1673.9|24
1647839700000|2022-03-21 05:15:00|1675.8|1674.6|1675.5|1674.3|1675.9|1674.7|1675.2|1674|18
1647840000000|2022-03-21 05:20:00|1675.4|1674.2|1674.9|1673.7|1675.5|1674.3|1674.9|1673.7|18
1647840300000|2022-03-21 05:25:00|1674.8|1673.6|1675.1|1673.9|1675.2|1674|1674.4|1673.2|42
1647840600000|2022-03-21 05:30:00|1675|1673.8|1675.3|1674.1|1676.7|1675.5|1674.9|1673.7|102
1647840900000|2022-03-21 05:35:00|1675.1|1673.9|1675.3|1674.1|1676|1674.8|1674.9|1673.7|38
1647841200000|2022-03-21 05:40:00|1675.4|1674.2|1676.2|1675|1676.3|1675.1|1675.2|1674|40
1647841500000|2022-03-21 05:45:00|1676.3|1675.1|1674.9|1673.7|1676.6|1675.4|1674.6|1673.4|25
1647841800000|2022-03-21 05:50:00|1674.7|1673.5|1675|1673.8|1675.2|1674|1674.5|1673.3|28
1647842100000|2022-03-21 05:55:00|1675.3|1674.1|1674.9|1673.7|1675.3|1674.1|1674.6|1673.4|51
1647842400000|2022-03-21 06:00:00|1674.8|1673.6|1675.7|1674.5|1675.8|1674.6|1674.7|1673.5|67
1647842700000|2022-03-21 06:05:00|1675.6|1674.4|1677.8|1676.6|1678|1676.8|1675.6|1674.4|289
1647843000000|2022-03-21 06:10:00|1677.9|1676.7|1678.5|1677.3|1679.2|1678|1677.8|1676.6|248
1647843300000|2022-03-21 06:15:00|1678.4|1677.2|1678.4|1677.2|1678.8|1677.6|1677.6|1676.4|44
1647843600000|2022-03-21 06:20:00|1678.5|1677.3|1678.5|1677.3|1678.9|1677.7|1678.4|1677.2|37
1647843900000|2022-03-21 06:25:00|1678.4|1677.2|1678|1676.8|1678.4|1677.2|1677.7|1676.5|18
1647844200000|2022-03-21 06:30:00|1677.9|1676.7|1678.7|1677.5|1678.9|1677.7|1677.4|1676.2|102
1647844500000|2022-03-21 06:35:00|1678.6|1677.4|1678.3|1677.1|1679.5|1678.3|1678.3|1677.1|149
1647844800000|2022-03-21 06:40:00|1678.4|1677.2|1677.9|1676.7|1678.8|1677.6|1677.6|1676.4|27
1647845100000|2022-03-21 06:45:00|1678.1|1676.9|1680|1678.8|1680.2|1679|1678.1|1676.9|337
1647845400000|2022-03-21 06:50:00|1679.8|1678.6|1681.1|1679.9|1682|1680.8|1679.6|1678.4|221
1647845700000|2022-03-21 06:55:00|1681.2|1680|1677.8|1676.6|1682.7|1681.5|1677.8|1676.6|290
1647846000000|2022-03-21 07:00:00|1677.9|1676.7|1676.9|1675.7|1678.1|1676.9|1676.9|1675.7|38
1647846300000|2022-03-21 07:05:00|1677|1675.8|1678.1|1676.9|1678.5|1677.3|1676.2|1675|51
1647846600000|2022-03-21 07:10:00|1678.2|1677|1677.5|1676.3|1678.9|1677.7|1677.4|1676.2|30
1647846900000|2022-03-21 07:15:00|1677.4|1676.2|1677.2|1676|1677.5|1676.3|1677|1675.8|19
1647847200000|2022-03-21 07:20:00|1677.3|1676.1|1679.2|1678|1679.2|1678|1677.2|1676|63
1647847500000|2022-03-21 07:25:00|1679|1677.8|1678.6|1677.4|1679|1677.8|1677.8|1676.6|46
1647847800000|2022-03-21 07:30:00|1678.5|1677.3|1678.4|1677.2|1678.6|1677.4|1678.1|1676.9|18
1647848100000|2022-03-21 07:35:00|1679.1|1677.9|1679.8|1678.6|1679.9|1678.7|1679|1677.8|30
1647848400000|2022-03-21 07:40:00|1679.9|1678.7|1679.5|1678.3|1680|1678.8|1679.1|1677.9|14
1647848700000|2022-03-21 07:45:00|1679.6|1678.4|1679.4|1678.2|1679.7|1678.5|1678.8|1677.6|16
1647849000000|2022-03-21 07:50:00|1679.5|1678.3|1679.5|1678.3|1679.8|1678.6|1679.1|1677.9|14
1647849300000|2022-03-21 07:55:00|1679.3|1678.1|1678.8|1677.6|1679.3|1678.1|1678.7|1677.5|28
1647849600000|2022-03-21 08:00:00|1678.9|1677.7|1678.8|1677.6|1679.7|1678.5|1678.4|1677.2|22
1647849900000|2022-03-21 08:05:00|1678.9|1677.7|1680.1|1678.9|1680.1|1678.9|1678.8|1677.6|11
1647850200000|2022-03-21 08:10:00|1680|1678.8|1679.4|1678.2|1680.4|1679.2|1679.2|1678|33
1647850500000|2022-03-21 08:15:00|1679.5|1678.3|1680.3|1679.1|1680.3|1679.1|1679.2|1678|52
1647850800000|2022-03-21 08:20:00|1680.2|1679|1680.2|1679|1680.4|1679.2|1679.3|1678.1|41
1647851100000|2022-03-21 08:25:00|1680.3|1679.1|1679.8|1678.6|1680.6|1679.4|1679.6|1678.4|25
1647851400000|2022-03-21 08:30:00|1679.9|1678.7|1679.2|1678|1679.9|1678.7|1678.8|1677.6|15
1647851700000|2022-03-21 08:35:00|1679.3|1678.1|1680.2|1679|1680.4|1679.2|1679.3|1678.1|19
1647852000000|2022-03-21 08:40:00|1680.3|1679.1|1679.9|1678.7|1680.4|1679.2|1679.7|1678.5|20
1647852300000|2022-03-21 08:45:00|1680.1|1678.9|1679.9|1678.7|1680.4|1679.2|1679.4|1678.2|5
1647852600000|2022-03-21 08:50:00|1680|1678.8|1679.9|1678.7|1680.6|1679.4|1679.9|1678.7|15
1647852900000|2022-03-21 08:55:00|1680|1678.8|1680.6|1679.4|1680.6|1679.4|1679.9|1678.7|6
1647853200000|2022-03-21 09:00:00|1680.9|1679.7|1680.8|1679.6|1681.5|1680.3|1680.4|1679.2|40
1647853500000|2022-03-21 09:05:00|1680.7|1679.5|1680.2|1679|1680.8|1679.6|1680.1|1678.9|48
1647853800000|2022-03-21 09:10:00|1680.1|1678.9|1680.5|1679.3|1681|1679.8|1679.2|1678|135
1647854100000|2022-03-21 09:15:00|1680.9|1679.7|1680.4|1679.2|1681.1|1679.9|1680.2|1679|23
1647854400000|2022-03-21 09:20:00|1680.3|1679.1|1680.6|1679.4|1680.6|1679.4|1680|1678.8|14
1647854700000|2022-03-21 09:25:00|1680.4|1679.2|1680.4|1679.2|1680.6|1679.4|1680|1678.8|16
1647855000000|2022-03-21 09:30:00|1680.5|1679.3|1680.4|1679.2|1680.7|1679.5|1680.1|1678.9|23
1647855300000|2022-03-21 09:35:00|1680.3|1679.1|1678.7|1677.5|1680.4|1679.2|1678.2|1677|58
1647855600000|2022-03-21 09:40:00|1678.9|1677.7|1679.2|1678|1679.2|1678|1678.9|1677.7|24
1647855900000|2022-03-21 09:45:00|1678.9|1677.7|1679.2|1678|1679.7|1678.5|1678.3|1677.1|39
1647856200000|2022-03-21 09:50:00|1678.8|1677.6|1678.6|1677.4|1678.9|1677.7|1678.1|1676.9|27
1647856500000|2022-03-21 09:55:00|1678.5|1677.3|1679|1677.8|1679|1677.8|1678.3|1677.1|10
1647856800000|2022-03-21 10:00:00|1679.1|1677.9|1678.9|1677.7|1679.3|1678.1|1678.6|1677.4|34
1647857100000|2022-03-21 10:05:00|1679|1677.8|1678.8|1677.6|1679.1|1677.9|1678.5|1677.3|21
1647857400000|2022-03-21 10:10:00|1679.1|1677.9|1678.5|1677.3|1679.1|1677.9|1678.3|1677.1|51
1647857700000|2022-03-21 10:15:00|1678.3|1677.1|1679.3|1678.1|1679.4|1678.2|1677.8|1676.6|37
1647858000000|2022-03-21 10:20:00|1679.4|1678.2|1679.2|1678|1679.5|1678.3|1679.1|1677.9|18
1647858300000|2022-03-21 10:25:00|1679|1677.8|1678.6|1677.4|1679.3|1678.1|1678.3|1677.1|32
1647858600000|2022-03-21 10:30:00|1678.5|1677.3|1677.9|1676.7|1678.5|1677.3|1677.2|1676|107
1647858900000|2022-03-21 10:35:00|1677.7|1676.5|1678.2|1677|1678.7|1677.5|1677.1|1675.9|43
1647859200000|2022-03-21 10:40:00|1678|1676.8|1678.3|1677.1|1678.6|1677.4|1677.8|1676.6|25
1647859500000|2022-03-21 10:45:00|1678.2|1677|1677.7|1676.5|1678.7|1677.5|1677.5|1676.3|44
1647859800000|2022-03-21 10:50:00|1677.6|1676.4|1678.2|1677|1678.3|1677.1|1677.6|1676.4|23
1647860100000|2022-03-21 10:55:00|1678.1|1676.9|1678.3|1677.1|1678.7|1677.5|1677.7|1676.5|29
1647860400000|2022-03-21 11:00:00|1678.4|1677.2|1678.6|1677.4|1679.1|1677.9|1678.3|1677.1|63
1647860700000|2022-03-21 11:05:00|1678.5|1677.3|1680.2|1679|1680.7|1679.5|1678.5|1677.3|115
1647861000000|2022-03-21 11:10:00|1680.4|1679.2|1681.1|1679.9|1681.5|1680.3|1680.3|1679.1|77
1647861300000|2022-03-21 11:15:00|1681.4|1680.2|1681.3|1680.1|1682.3|1681.1|1681.2|1680|86
1647861600000|2022-03-21 11:20:00|1681.2|1680|1680.9|1679.7|1681.7|1680.5|1680.9|1679.7|42
1647861900000|2022-03-21 11:25:00|1681.1|1679.9|1682|1680.8|1682.1|1680.9|1680.5|1679.3|30
1647862200000|2022-03-21 11:30:00|1681.9|1680.7|1681|1679.8|1682.1|1680.9|1679.9|1678.7|256
1647862500000|2022-03-21 11:35:00|1681.1|1679.9|1681.3|1680.1|1681.6|1680.4|1680.3|1679.1|133
1647862800000|2022-03-21 11:40:00|1681.2|1680|1680.7|1679.5|1681.4|1680.2|1680.3|1679.1|159
1647863100000|2022-03-21 11:45:00|1680.8|1679.6|1680.5|1679.3|1680.9|1679.7|1679.9|1678.7|110
1647863400000|2022-03-21 11:50:00|1680.4|1679.2|1679.4|1678.2|1680.9|1679.7|1679.3|1678.1|103
1647863700000|2022-03-21 11:55:00|1679.6|1678.4|1680.4|1679.2|1680.9|1679.7|1679.6|1678.4|92
1647864000000|2022-03-21 12:00:00|1680.5|1679.3|1681.4|1680.2|1682|1680.8|1680.3|1679.1|104
1647864300000|2022-03-21 12:05:00|1681.3|1680.1|1679.7|1678.5|1682.3|1681.1|1679.7|1678.5|64
1647864600000|2022-03-21 12:10:00|1679.8|1678.6|1678.8|1677.6|1680.1|1678.9|1678.6|1677.4|82
1647864900000|2022-03-21 12:15:00|1678.7|1677.5|1678.3|1677.1|1679.5|1678.3|1678|1676.8|78
1647865200000|2022-03-21 12:20:00|1678.5|1677.3|1675.7|1674.5|1678.5|1677.3|1675.2|1674|216
1647865500000|2022-03-21 12:25:00|1675.8|1674.6|1676.9|1675.7|1677.7|1676.5|1675.8|1674.6|150
1647865800000|2022-03-21 12:30:00|1676.8|1675.6|1674.9|1673.7|1677.7|1676.5|1674.8|1673.6|93
1647866100000|2022-03-21 12:35:00|1675|1673.8|1676.7|1675.5|1677.4|1676.2|1675|1673.8|105
1647866400000|2022-03-21 12:40:00|1676.8|1675.6|1675.9|1674.7|1677.2|1676|1675.5|1674.3|74
1647869400000|2022-03-21 13:30:00|1678|1676.8|1683.7|1682.5|1686.6|1685.4|1678|1676.8|1859
1647869700000|2022-03-21 13:35:00|1683.9|1682.7|1685.4|1684.2|1687|1685.8|1683.9|1682.7|1002
1647870000000|2022-03-21 13:40:00|1685.5|1684.3|1686.4|1685.2|1687.9|1686.7|1683.9|1682.7|1190
1647870300000|2022-03-21 13:45:00|1686.3|1685.1|1690.8|1689.6|1690.8|1689.6|1686.3|1685.1|1077
1647870600000|2022-03-21 13:50:00|1690.6|1689.4|1690.5|1689.3|1693.4|1692.2|1687.7|1686.5|1150
1647870900000|2022-03-21 13:55:00|1690.7|1689.5|1691.1|1689.9|1692.7|1691.5|1690.1|1688.9|610
1647871200000|2022-03-21 14:00:00|1691.2|1690|1693.4|1692.2|1694.9|1693.7|1691.1|1689.9|1115
1647871500000|2022-03-21 14:05:00|1693.5|1692.3|1693.8|1692.6|1695.6|1694.4|1693|1691.8|600
1647871800000|2022-03-21 14:10:00|1693.5|1692.3|1694.6|1693.4|1696.7|1695.5|1693.1|1691.9|767
1647872100000|2022-03-21 14:15:00|1694.1|1692.9|1694.3|1693.1|1697|1695.8|1694|1692.8|659
1647872400000|2022-03-21 14:20:00|1694.4|1693.2|1693.4|1692.2|1696|1694.8|1693.3|1692.1|442
1647872700000|2022-03-21 14:25:00|1693.5|1692.3|1691.4|1690.2|1696.2|1695|1691.3|1690.1|354
1647873000000|2022-03-21 14:30:00|1691.3|1690.1|1692.4|1691.2|1693|1691.8|1690|1688.8|634
1647873300000|2022-03-21 14:35:00|1692.3|1691.1|1689.7|1688.5|1693.4|1692.2|1689.4|1688.2|479
1647873600000|2022-03-21 14:40:00|1689.9|1688.7|1692|1690.8|1692.3|1691.1|1689.6|1688.4|349
1647873900000|2022-03-21 14:45:00|1692.2|1691|1689.5|1688.3|1692.2|1691|1689.3|1688.1|530
1647874200000|2022-03-21 14:50:00|1689.4|1688.2|1692|1690.8|1692|1690.8|1688.3|1687.1|471
1647874500000|2022-03-21 14:55:00|1692.1|1690.9|1693.2|1692|1693.3|1692.1|1691.1|1689.9|653
1647874800000|2022-03-21 15:00:00|1693.3|1692.1|1701.4|1700.2|1701.9|1700.7|1692.3|1691.1|868
1647875100000|2022-03-21 15:05:00|1701.6|1700.4|1700.4|1699.2|1702.1|1700.9|1698.1|1696.9|882
1647875400000|2022-03-21 15:10:00|1700.5|1699.3|1698.8|1697.6|1700.6|1699.4|1697.6|1696.4|306
1647875700000|2022-03-21 15:15:00|1698.7|1697.5|1695.8|1694.6|1699.3|1698.1|1694.4|1693.2|499
1647876000000|2022-03-21 15:20:00|1696|1694.8|1693.4|1692.2|1696.8|1695.6|1693.3|1692.1|295
1647876300000|2022-03-21 15:25:00|1693.3|1692.1|1694.3|1693.1|1695|1693.8|1692|1690.8|189
1647876600000|2022-03-21 15:30:00|1694.2|1693|1695.1|1693.9|1695.9|1694.7|1694.2|1693|290
1647876900000|2022-03-21 15:35:00|1694.9|1693.7|1693.3|1692.1|1695|1693.8|1692.5|1691.3|168
1647877200000|2022-03-21 15:40:00|1693.7|1692.5|1696.2|1695|1696.3|1695.1|1693.7|1692.5|230
1647877500000|2022-03-21 15:45:00|1695.8|1694.6|1695.1|1693.9|1696.1|1694.9|1694.2|1693|174
1647877800000|2022-03-21 15:50:00|1695.2|1694|1692|1690.8|1695.8|1694.6|1691|1689.8|413
1647878100000|2022-03-21 15:55:00|1692.1|1690.9|1692|1690.8|1692.6|1691.4|1690.3|1689.1|199
1647878400000|2022-03-21 16:00:00|1692.1|1690.9|1693.7|1692.5|1693.7|1692.5|1691.1|1689.9|239
1647878700000|2022-03-21 16:05:00|1693.9|1692.7|1692.2|1691|1694.5|1693.3|1691.5|1690.3|205
1647879000000|2022-03-21 16:10:00|1692.3|1691.1|1688.3|1687.1|1692.3|1691.1|1688|1686.8|373
1647879300000|2022-03-21 16:15:00|1688.2|1687|1690.1|1688.9|1690.5|1689.3|1688|1686.8|247
1647879600000|2022-03-21 16:20:00|1690|1688.8|1690.3|1689.1|1691|1689.8|1689.5|1688.3|138
1647879900000|2022-03-21 16:25:00|1690.5|1689.3|1690|1688.8|1691|1689.8|1689|1687.8|180
1647880200000|2022-03-21 16:30:00|1689.9|1688.7|1692.3|1691.1|1692.5|1691.3|1689.9|1688.7|214
1647880500000|2022-03-21 16:35:00|1692|1690.8|1690.9|1689.7|1693.6|1692.4|1690.8|1689.6|183
1647880800000|2022-03-21 16:40:00|1691|1689.8|1690|1688.8|1691.1|1689.9|1689.1|1687.9|196
1647881100000|2022-03-21 16:45:00|1689.9|1688.7|1685.4|1684.2|1690.2|1689|1684.7|1683.5|494
1647881400000|2022-03-21 16:50:00|1685.2|1684|1686.1|1684.9|1686.4|1685.2|1685|1683.8|339
1647881700000|2022-03-21 16:55:00|1686.4|1685.2|1687.8|1686.6|1688.1|1686.9|1685.9|1684.7|329
1647882000000|2022-03-21 17:00:00|1687.7|1686.5|1688.7|1687.5|1689.4|1688.2|1687.3|1686.1|209
1647882300000|2022-03-21 17:05:00|1688.6|1687.4|1689.7|1688.5|1689.7|1688.5|1688.3|1687.1|186
1647882600000|2022-03-21 17:10:00|1690|1688.8|1690.2|1689|1691|1689.8|1689.7|1688.5|143
1647882900000|2022-03-21 17:15:00|1690.3|1689.1|1690.6|1689.4|1691|1689.8|1688.5|1687.3|309
1647883200000|2022-03-21 17:20:00|1690.5|1689.3|1689.2|1688|1691.1|1689.9|1688.9|1687.7|234
1647883500000|2022-03-21 17:25:00|1689.1|1687.9|1688.1|1686.9|1689.7|1688.5|1687.9|1686.7|362
1647883800000|2022-03-21 17:30:00|1688.2|1687|1689.1|1687.9|1689.2|1688|1687.8|1686.6|229
1647884100000|2022-03-21 17:35:00|1689|1687.8|1686.8|1685.6|1689.7|1688.5|1686.6|1685.4|268
1647884400000|2022-03-21 17:40:00|1686.9|1685.7|1686|1684.8|1687.7|1686.5|1685.9|1684.7|186
1647884700000|2022-03-21 17:45:00|1686.1|1684.9|1684.9|1683.7|1686.4|1685.2|1684.9|1683.7|249
1647885000000|2022-03-21 17:50:00|1685|1683.8|1684.8|1683.6|1685.6|1684.4|1684.1|1682.9|280
1647885300000|2022-03-21 17:55:00|1684.9|1683.7|1685.4|1684.2|1686.1|1684.9|1684.7|1683.5|201
1647885600000|2022-03-21 18:00:00|1685.5|1684.3|1687.5|1686.3|1688.1|1686.9|1685.5|1684.3|554
1647885900000|2022-03-21 18:05:00|1687.6|1686.4|1686.5|1685.3|1688.5|1687.3|1686|1684.8|594
1647886200000|2022-03-21 18:10:00|1686.7|1685.5|1684.2|1683|1686.9|1685.7|1683.4|1682.2|1341
1647886500000|2022-03-21 18:15:00|1684.3|1683.1|1685.2|1684|1686.7|1685.5|1684|1682.8|923
1647907200000|2022-03-22 00:00:00|1685.7|1684.5|1690.5|1689.3|1691.3|1690.1|1685.3|1684.1|482
1647907500000|2022-03-22 00:05:00|1690.4|1689.2|1689.5|1688.3|1692.2|1691|1689.3|1688.1|151
1647907800000|2022-03-22 00:10:00|1689.6|1688.4|1690.2|1689|1690.7|1689.5|1688.9|1687.7|73
1647908100000|2022-03-22 00:15:00|1690.4|1689.2|1687.5|1686.3|1690.5|1689.3|1686.7|1685.5|83
1647908400000|2022-03-22 00:20:00|1687|1685.8|1686.6|1685.4|1687.1|1685.9|1682.6|1681.4|159
1647908700000|2022-03-22 00:25:00|1686.3|1685.1|1687.2|1686|1687.2|1686|1686|1684.8|22
1647909000000|2022-03-22 00:30:00|1686.9|1685.7|1684|1682.8|1686.9|1685.7|1684|1682.8|77
1647909300000|2022-03-22 00:35:00|1683.9|1682.7|1683|1681.8|1684.2|1683|1682.8|1681.6|53
1647909600000|2022-03-22 00:40:00|1682.8|1681.6|1679.9|1678.7|1682.8|1681.6|1679.7|1678.5|155
1647909900000|2022-03-22 00:45:00|1679.8|1678.6|1680.4|1679.2|1681.2|1680|1678.9|1677.7|158
1647910200000|2022-03-22 00:50:00|1680.3|1679.1|1680.2|1679|1680.8|1679.6|1679.8|1678.6|62
1647910500000|2022-03-22 00:55:00|1680.1|1678.9|1681.4|1680.2|1681.4|1680.2|1680.1|1678.9|76
1647910800000|2022-03-22 01:00:00|1681.2|1680|1686.2|1685|1686.8|1685.6|1681.2|1680|373
1647911100000|2022-03-22 01:05:00|1686.3|1685.1|1690.8|1689.6|1690.8|1689.6|1686.3|1685.1|256
1647911400000|2022-03-22 01:10:00|1690.7|1689.5|1697.8|1696.6|1697.8|1696.6|1690.6|1689.4|462
1647911700000|2022-03-22 01:15:00|1697.6|1696.4|1697.5|1696.3|1698.6|1697.4|1695.6|1694.4|201
1647912000000|2022-03-22 01:20:00|1697.6|1696.4|1698.9|1697.7|1699.4|1698.2|1697.3|1696.1|214
1647912300000|2022-03-22 01:25:00|1698.7|1697.5|1695.4|1694.2|1699|1697.8|1695.2|1694|99
1647912600000|2022-03-22 01:30:00|1695.6|1694.4|1697.2|1696|1697.7|1696.5|1695.2|1694|79
1647912900000|2022-03-22 01:35:00|1697.3|1696.1|1698.3|1697.1|1698.7|1697.5|1697.2|1696|137
1647913200000|2022-03-22 01:40:00|1698.4|1697.2|1699.3|1698.1|1699.7|1698.5|1696.2|1695|226
1647913500000|2022-03-22 01:45:00|1699.6|1698.4|1698.8|1697.6|1699.7|1698.5|1698.2|1697|90
1647913800000|2022-03-22 01:50:00|1698.7|1697.5|1700.2|1699|1700.5|1699.3|1698.7|1697.5|92
1647914100000|2022-03-22 01:55:00|1700.1|1698.9|1701.8|1700.6|1701.8|1700.6|1699.9|1698.7|302
1647914400000|2022-03-22 02:00:00|1701.6|1700.4|1703.6|1702.4|1704.3|1703.1|1700.9|1699.7|380
1647914700000|2022-03-22 02:05:00|1703.5|1702.3|1704.3|1703.1|1705|1703.8|1703.1|1701.9|270
1647915000000|2022-03-22 02:10:00|1704.2|1703|1706|1704.8|1706|1704.8|1701.9|1700.7|145
1647915300000|2022-03-22 02:15:00|1705.9|1704.7|1704.8|1703.6|1706.2|1705|1704.8|1703.6|57
1647915600000|2022-03-22 02:20:00|1704.7|1703.5|1704.6|1703.4|1705.2|1704|1704|1702.8|33
1647915900000|2022-03-22 02:25:00|1704.9|1703.7|1705.2|1704|1705.2|1704|1704.6|1703.4|37
1647916200000|2022-03-22 02:30:00|1705.4|1704.2|1704.9|1703.7|1705.9|1704.7|1704.7|1703.5|69
1647916500000|2022-03-22 02:35:00|1705|1703.8|1701.5|1700.3|1705.1|1703.9|1701.5|1700.3|69
1647916800000|2022-03-22 02:40:00|1701.7|1700.5|1701.4|1700.2|1702.2|1701|1700.8|1699.6|37
1647917100000|2022-03-22 02:45:00|1701.6|1700.4|1701.3|1700.1|1701.7|1700.5|1700.2|1699|49
1647917400000|2022-03-22 02:50:00|1701.2|1700|1702.5|1701.3|1702.5|1701.3|1700.6|1699.4|63
1647917700000|2022-03-22 02:55:00|1702.4|1701.2|1705.4|1704.2|1705.6|1704.4|1702.4|1701.2|319
1647918000000|2022-03-22 03:00:00|1705.3|1704.1|1701.7|1700.5|1706|1704.8|1701.3|1700.1|296
1647918300000|2022-03-22 03:05:00|1701.3|1700.1|1701.6|1700.4|1703.1|1701.9|1701.1|1699.9|70
1647918600000|2022-03-22 03:10:00|1701.7|1700.5|1701.5|1700.3|1703.3|1702.1|1701.2|1700|33
1647918900000|2022-03-22 03:15:00|1701.4|1700.2|1702.7|1701.5|1702.9|1701.7|1701.1|1699.9|58
1647919200000|2022-03-22 03:20:00|1702.8|1701.6|1704.5|1703.3|1704.5|1703.3|1702.5|1701.3|27
1647919500000|2022-03-22 03:25:00|1704.6|1703.4|1705.3|1704.1|1705.6|1704.4|1704.4|1703.2|28
1647919800000|2022-03-22 03:30:00|1705.2|1704|1704.6|1703.4|1705.2|1704|1704.2|1703|22
1647920100000|2022-03-22 03:35:00|1704.4|1703.2|1703.6|1702.4|1704.4|1703.2|1703.4|1702.2|14
1647920400000|2022-03-22 03:40:00|1703.7|1702.5|1704.1|1702.9|1704.6|1703.4|1703.6|1702.4|18
1647920700000|2022-03-22 03:45:00|1704|1702.8|1704.7|1703.5|1704.8|1703.6|1703.9|1702.7|5
1647921000000|2022-03-22 03:50:00|1704.6|1703.4|1705.9|1704.7|1706|1704.8|1704.6|1703.4|17
1647921300000|2022-03-22 03:55:00|1706|1704.8|1704.9|1703.7|1706|1704.8|1704.8|1703.6|25
1647921600000|2022-03-22 04:00:00|1705|1703.8|1705.1|1703.9|1705.6|1704.4|1704.3|1703.1|21
1647921900000|2022-03-22 04:05:00|1705.2|1704|1705.1|1703.9|1705.2|1704|1704.8|1703.6|2
1647922200000|2022-03-22 04:10:00|1704.9|1703.7|1705.4|1704.2|1705.6|1704.4|1704.9|1703.7|16
1647922500000|2022-03-22 04:15:00|1705.3|1704.1|1705.1|1703.9|1705.4|1704.2|1705|1703.8|7
1647922800000|2022-03-22 04:20:00|1705|1703.8|1705.1|1703.9|1705.3|1704.1|1704.9|1703.7|8
1647923100000|2022-03-22 04:25:00|1705.2|1704|1705.1|1703.9|1705.3|1704.1|1705.1|1703.9|12
1647923400000|2022-03-22 04:30:00|1705|1703.8|1704.9|1703.7|1705.2|1704|1704.6|1703.4|16
1647923700000|2022-03-22 04:35:00|1705.1|1703.9|1707.1|1705.9|1708.3|1707.1|1705.1|1703.9|97
1647924000000|2022-03-22 04:40:00|1707.3|1706.1|1706.9|1705.7|1708.4|1707.2|1706.5|1705.3|81
1647924300000|2022-03-22 04:45:00|1707|1705.8|1707|1705.8|1707.2|1706|1706.7|1705.5|9
1647924600000|2022-03-22 04:50:00|1706.7|1705.5|1706.9|1705.7|1707.2|1706|1706.7|1705.5|16
1647924900000|2022-03-22 04:55:00|1707.1|1705.9|1706.8|1705.6|1707.6|1706.4|1706.5|1705.3|43
1647925200000|2022-03-22 05:00:00|1707|1705.8|1705.9|1704.7|1707.2|1706|1705.6|1704.4|24
1647925500000|2022-03-22 05:05:00|1705.8|1704.6|1705.6|1704.4|1706.3|1705.1|1705.2|1704|29
1647925800000|2022-03-22 05:10:00|1705.5|1704.3|1704.4|1703.2|1705.5|1704.3|1704.3|1703.1|26
1647926100000|2022-03-22 05:15:00|1704.2|1703|1704.9|1703.7|1705.1|1703.9|1702.7|1701.5|44
1647926400000|2022-03-22 05:20:00|1705|1703.8|1705.7|1704.5|1706|1704.8|1704.4|1703.2|36
1647926700000|2022-03-22 05:25:00|1705.8|1704.6|1706.8|1705.6|1707.1|1705.9|1705.8|1704.6|39
1647927000000|2022-03-22 05:30:00|1706.9|1705.7|1709.7|1708.5|1710.4|1709.2|1706.6|1705.4|268
1647927300000|2022-03-22 05:35:00|1709.6|1708.4|1710.8|1709.6|1711|1709.8|1709.6|1708.4|314
1647927600000|2022-03-22 05:40:00|1710.7|1709.5|1708.6|1707.4|1711|1709.8|1708.2|1707|110
1647927900000|2022-03-22 05:45:00|1708.9|1707.7|1709.7|1708.5|1709.7|1708.5|1706.8|1705.6|94
1647928200000|2022-03-22 05:50:00|1709.9|1708.7|1709.8|1708.6|1710.9|1709.7|1709.5|1708.3|104
1647928500000|2022-03-22 05:55:00|1709.9|1708.7|1710.7|1709.5|1711.1|1709.9|1709.3|1708.1|207
1647928800000|2022-03-22 06:00:00|1710.5|1709.3|1710.8|1709.6|1712.5|1711.3|1710.3|1709.1|277
1647929100000|2022-03-22 06:05:00|1710.6|1709.4|1709.1|1707.9|1711.1|1709.9|1708.9|1707.7|92
1647929400000|2022-03-22 06:10:00|1709|1707.8|1707|1705.8|1709.6|1708.4|1707|1705.8|53
1647929700000|2022-03-22 06:15:00|1707.2|1706|1708.6|1707.4|1709.2|1708|1706.7|1705.5|91
1647930000000|2022-03-22 06:20:00|1708.7|1707.5|1708.8|1707.6|1709.6|1708.4|1706.3|1705.1|177
1647930300000|2022-03-22 06:25:00|1709|1707.8|1708|1706.8|1709|1707.8|1707.6|1706.4|16
1647930600000|2022-03-22 06:30:00|1708.2|1707|1707.6|1706.4|1709.6|1708.4|1707.6|1706.4|63
1647930900000|2022-03-22 06:35:00|1707.7|1706.5|1710|1708.8|1710|1708.8|1707.3|1706.1|87
1647931200000|2022-03-22 06:40:00|1710.1|1708.9|1709.5|1708.3|1710.2|1709|1709.2|1708|36
1647931500000|2022-03-22 06:45:00|1709.6|1708.4|1709|1707.8|1710.7|1709.5|1709|1707.8|124
1647931800000|2022-03-22 06:50:00|1709.1|1707.9|1710|1708.8|1710.6|1709.4|1708.7|1707.5|26
1647932100000|2022-03-22 06:55:00|1709.9|1708.7|1707.8|1706.6|1710.3|1709.1|1707.5|1706.3|63
1647932400000|2022-03-22 07:00:00|1707.9|1706.7|1703.6|1702.4|1708|1706.8|1703.6|1702.4|212
1647932700000|2022-03-22 07:05:00|1704.4|1703.2|1703.1|1701.9|1704.5|1703.3|1702.9|1701.7|131
1647933000000|2022-03-22 07:10:00|1703|1701.8|1703.4|1702.2|1704.2|1703|1702.9|1701.7|52
1647933300000|2022-03-22 07:15:00|1703.5|1702.3|1701.5|1700.3|1703.8|1702.6|1701.5|1700.3|68
1647933600000|2022-03-22 07:20:00|1701.6|1700.4|1700.3|1699.1|1702.4|1701.2|1700.1|1698.9|186
1647933900000|2022-03-22 07:25:00|1700.2|1699|1694.6|1693.4|1700.2|1699|1694.6|1693.4|233
1647934200000|2022-03-22 07:30:00|1694.8|1693.6|1695.8|1694.6|1696.5|1695.3|1694.6|1693.4|139
1647934500000|2022-03-22 07:35:00|1696|1694.8|1693.4|1692.2|1696.3|1695.1|1692.4|1691.2|220
1647934800000|2022-03-22 07:40:00|1693.5|1692.3|1695.1|1693.9|1695.2|1694|1692.8|1691.6|52
1647935100000|2022-03-22 07:45:00|1695.2|1694|1695.2|1694|1695.4|1694.2|1692.6|1691.4|135
1647935400000|2022-03-22 07:50:00|1695.3|1694.1|1696.5|1695.3|1697.2|1696|1694.6|1693.4|51
1647935700000|2022-03-22 07:55:00|1696.4|1695.2|1694.3|1693.1|1696.5|1695.3|1694.3|1693.1|44
1647936000000|2022-03-22 08:00:00|1694.2|1693|1695.1|1693.9|1695.9|1694.7|1693.8|1692.6|78
1647936300000|2022-03-22 08:05:00|1695|1693.8|1693.9|1692.7|1695.4|1694.2|1693.9|1692.7|40
1647936600000|2022-03-22 08:10:00|1694|1692.8|1691.1|1689.9|1694.1|1692.9|1689.3|1688.1|140
1647936900000|2022-03-22 08:15:00|1691.2|1690|1690.8|1689.6|1692.1|1690.9|1689.9|1688.7|47
1647937200000|2022-03-22 08:20:00|1691.5|1690.3|1690.6|1689.4|1693.5|1692.3|1690.6|1689.4|62
1647937500000|2022-03-22 08:25:00|1690.8|1689.6|1691.1|1689.9|1692.5|1691.3|1690.8|1689.6|44
1647937800000|2022-03-22 08:30:00|1691.2|1690|1691.6|1690.4|1692.6|1691.4|1690.2|1689|35
1647938100000|2022-03-22 08:35:00|1691.8|1690.6|1692.4|1691.2|1693.6|1692.4|1691.6|1690.4|56
1647938400000|2022-03-22 08:40:00|1692.3|1691.1|1690.5|1689.3|1692.8|1691.6|1690.3|1689.1|42
1647938700000|2022-03-22 08:45:00|1690.6|1689.4|1690.5|1689.3|1691.9|1690.7|1690.5|1689.3|51
1647939000000|2022-03-22 08:50:00|1690.7|1689.5|1690|1688.8|1691.5|1690.3|1688.6|1687.4|67
1647939300000|2022-03-22 08:55:00|1689.9|1688.7|1690.1|1688.9|1690.4|1689.2|1688.8|1687.6|65
1647939600000|2022-03-22 09:00:00|1690.2|1689|1690.7|1689.5|1691.1|1689.9|1690|1688.8|62
1647939900000|2022-03-22 09:05:00|1690.6|1689.4|1689.7|1688.5|1691.3|1690.1|1689|1687.8|29
1647940200000|2022-03-22 09:10:00|1689.5|1688.3|1689.6|1688.4|1691.1|1689.9|1689|1687.8|42
1647940500000|2022-03-22 09:15:00|1689.5|1688.3|1691.2|1690|1691.2|1690|1689.1|1687.9|28
1647940800000|2022-03-22 09:20:00|1690.9|1689.7|1692.1|1690.9|1693.3|1692.1|1690.6|1689.4|85
1647941100000|2022-03-22 09:25:00|1692.3|1691.1|1691.7|1690.5|1692.3|1691.1|1691.1|1689.9|37
1647941400000|2022-03-22 09:30:00|1691.4|1690.2|1691.6|1690.4|1692|1690.8|1691|1689.8|25
1647941700000|2022-03-22 09:35:00|1691.7|1690.5|1691.8|1690.6|1692|1690.8|1690.5|1689.3|36
1647942000000|2022-03-22 09:40:00|1691.9|1690.7|1689.9|1688.7|1691.9|1690.7|1689.7|1688.5|38
1647942300000|2022-03-22 09:45:00|1689.6|1688.4|1690|1688.8|1690|1688.8|1687.4|1686.2|78
1647942600000|2022-03-22 09:50:00|1690.3|1689.1|1691.9|1690.7|1691.9|1690.7|1689.8|1688.6|29
1647942900000|2022-03-22 09:55:00|1691.8|1690.6|1692.3|1691.1|1693|1691.8|1690.9|1689.7|30
1647943200000|2022-03-22 10:00:00|1692.4|1691.2|1692.8|1691.6|1692.8|1691.6|1691.6|1690.4|41
1647943500000|2022-03-22 10:05:00|1692.9|1691.7|1695.7|1694.5|1696.2|1695|1692.8|1691.6|66
1647943800000|2022-03-22 10:10:00|1695.6|1694.4|1693.9|1692.7|1695.7|1694.5|1693.7|1692.5|45
1647944100000|2022-03-22 10:15:00|1693.6|1692.4|1694.9|1693.7|1694.9|1693.7|1693.1|1691.9|55
1647944400000|2022-03-22 10:20:00|1694.8|1693.6|1693.6|1692.4|1694.9|1693.7|1693.1|1691.9|47
1647944700000|2022-03-22 10:25:00|1693.8|1692.6|1694.7|1693.5|1695.1|1693.9|1693.7|1692.5|54
1647945000000|2022-03-22 10:30:00|1694.8|1693.6|1694.7|1693.5|1696.7|1695.5|1694.7|1693.5|45
1647945300000|2022-03-22 10:35:00|1694.8|1693.6|1693.5|1692.3|1695.2|1694|1693.2|1692|46
1647945600000|2022-03-22 10:40:00|1693.4|1692.2|1696.2|1695|1696.3|1695.1|1693.4|1692.2|50
1647945900000|2022-03-22 10:45:00|1696.3|1695.1|1696.6|1695.4|1696.9|1695.7|1696.2|1695|27
1647946200000|2022-03-22 10:50:00|1696.4|1695.2|1696.1|1694.9|1696.4|1695.2|1695|1693.8|29
1647946500000|2022-03-22 10:55:00|1696|1694.8|1697.5|1696.3|1698.4|1697.2|1695.5|1694.3|57
1647946800000|2022-03-22 11:00:00|1697.7|1696.5|1698.6|1697.4|1699.4|1698.2|1696.6|1695.4|160
1647947100000|2022-03-22 11:05:00|1698.7|1697.5|1699.2|1698|1699.8|1698.6|1698.4|1697.2|32
1647947400000|2022-03-22 11:10:00|1699.4|1698.2|1700.1|1698.9|1700.6|1699.4|1699.2|1698|64
1647947700000|2022-03-22 11:15:00|1700.2|1699|1699.6|1698.4|1700.9|1699.7|1699.6|1698.4|30
1647948000000|2022-03-22 11:20:00|1699.8|1698.6|1697.8|1696.6|1699.9|1698.7|1697.5|1696.3|88
1647948300000|2022-03-22 11:25:00|1697.7|1696.5|1697.1|1695.9|1698.4|1697.2|1696.9|1695.7|49
1647948600000|2022-03-22 11:30:00|1697|1695.8|1696.8|1695.6|1697.6|1696.4|1696.7|1695.5|31
1647948900000|2022-03-22 11:35:00|1696.9|1695.7|1696|1694.8|1697.7|1696.5|1694.4|1693.2|87
1647949200000|2022-03-22 11:40:00|1695.9|1694.7|1692.8|1691.6|1696.2|1695|1692.7|1691.5|179
1647949500000|2022-03-22 11:45:00|1692.9|1691.7|1692.5|1691.3|1693.6|1692.4|1691.5|1690.3|56
1647949800000|2022-03-22 11:50:00|1692.4|1691.2|1693.8|1692.6|1693.8|1692.6|1692.4|1691.2|56
1647950100000|2022-03-22 11:55:00|1693.9|1692.7|1693.8|1692.6|1695.2|1694|1693.2|1692|76
1647950400000|2022-03-22 12:00:00|1693.7|1692.5|1692.8|1691.6|1695|1693.8|1692.8|1691.6|72
1647950700000|2022-03-22 12:05:00|1693.1|1691.9|1693.4|1692.2|1693.4|1692.2|1691.6|1690.4|148
1647951000000|2022-03-22 12:10:00|1693.5|1692.3|1693|1691.8|1693.7|1692.5|1692.2|1691|66
1647951300000|2022-03-22 12:15:00|1692.8|1691.6|1691.3|1690.1|1693|1691.8|1690.7|1689.5|89
1647951600000|2022-03-22 12:20:00|1691.4|1690.2|1691.9|1690.7|1692.3|1691.1|1691.3|1690.1|89
1647951900000|2022-03-22 12:25:00|1691.8|1690.6|1690.8|1689.6|1692.3|1691.1|1690.8|1689.6|86
1647952200000|2022-03-22 12:30:00|1691|1689.8|1689.6|1688.4|1692.3|1691.1|1689.6|1688.4|115
1647952500000|2022-03-22 12:35:00|1689.7|1688.5|1689.9|1688.7|1690|1688.8|1688.5|1687.3|100
1647952800000|2022-03-22 12:40:00|1690|1688.8|1691.6|1690.4|1692|1690.8|1690|1688.8|75
1647955800000|2022-03-22 13:30:00|1692|1690.8|1686.7|1685.5|1692.7|1691.5|1685.8|1684.6|1552
1647956100000|2022-03-22 13:35:00|1686.6|1685.4|1685.3|1684.1|1688.3|1687.1|1683.9|1682.7|790
1647956400000|2022-03-22 13:40:00|1685.2|1684|1687.4|1686.2|1688.4|1687.2|1682|1680.8|1183
1647956700000|2022-03-22 13:45:00|1686.7|1685.5|1687.1|1685.9|1688.6|1687.4|1682.7|1681.5|1313
1647957000000|2022-03-22 13:50:00|1686.8|1685.6|1683.2|1682|1686.8|1685.6|1680.8|1679.6|1042
1647957300000|2022-03-22 13:55:00|1683|1681.8|1685.5|1684.3|1685.7|1684.5|1681.2|1680|804
1647957600000|2022-03-22 14:00:00|1685.4|1684.2|1681.6|1680.4|1685.4|1684.2|1681.1|1679.9|744
1647957900000|2022-03-22 14:05:00|1681.4|1680.2|1683.6|1682.4|1684.3|1683.1|1680.5|1679.3|862
1647958200000|2022-03-22 14:10:00|1683.7|1682.5|1683.1|1681.9|1685|1683.8|1682.5|1681.3|347
1647958500000|2022-03-22 14:15:00|1683|1681.8|1684.4|1683.2|1685|1683.8|1682.8|1681.6|291
1647958800000|2022-03-22 14:20:00|1684.6|1683.4|1686.2|1685|1687.4|1686.2|1684.4|1683.2|665
1647959100000|2022-03-22 14:25:00|1686|1684.8|1687.9|1686.7|1688.6|1687.4|1685.8|1684.6|486
1647959400000|2022-03-22 14:30:00|1688|1686.8|1685.7|1684.5|1688|1686.8|1685.1|1683.9|346
1647959700000|2022-03-22 14:35:00|1685.5|1684.3|1687.7|1686.5|1689.2|1688|1684.8|1683.6|513
1647960000000|2022-03-22 14:40:00|1687.5|1686.3|1686.8|1685.6|1688.1|1686.9|1686|1684.8|366
1647960300000|2022-03-22 14:45:00|1686.6|1685.4|1685.8|1684.6|1688.4|1687.2|1685.6|1684.4|256
1647960600000|2022-03-22 14:50:00|1686.1|1684.9|1687.1|1685.9|1687.1|1685.9|1685.1|1683.9|248
1647960900000|2022-03-22 14:55:00|1687.2|1686|1691.2|1690|1691.3|1690.1|1686.4|1685.2|650
1647961200000|2022-03-22 15:00:00|1691.1|1689.9|1692.1|1690.9|1692.3|1691.1|1691|1689.8|649
1647961500000|2022-03-22 15:05:00|1692|1690.8|1688.6|1687.4|1692|1690.8|1688.1|1686.9|245
1647961800000|2022-03-22 15:10:00|1688.4|1687.2|1687.2|1686|1688.5|1687.3|1686.9|1685.7|254
1647962100000|2022-03-22 15:15:00|1687.1|1685.9|1687.3|1686.1|1688.3|1687.1|1686.6|1685.4|214
1647962400000|2022-03-22 15:20:00|1687.2|1686|1687.1|1685.9|1687.8|1686.6|1685.8|1684.6|567
1647962700000|2022-03-22 15:25:00|1687.2|1686|1689.9|1688.7|1690.1|1688.9|1686.6|1685.4|471
1647963000000|2022-03-22 15:30:00|1690.1|1688.9|1689.5|1688.3|1690.8|1689.6|1688.9|1687.7|255
1647963300000|2022-03-22 15:35:00|1689.6|1688.4|1692.2|1691|1692.3|1691.1|1689|1687.8|205
1647963600000|2022-03-22 15:40:00|1692.3|1691.1|1692.2|1691|1694|1692.8|1691.9|1690.7|439
1647963900000|2022-03-22 15:45:00|1692.3|1691.1|1691.2|1690|1693.1|1691.9|1690.3|1689.1|150
1647964200000|2022-03-22 15:50:00|1691|1689.8|1690|1688.8|1692.2|1691|1689.9|1688.7|131
1647964500000|2022-03-22 15:55:00|1690.1|1688.9|1688|1686.8|1690.4|1689.2|1687.8|1686.6|181
1647964800000|2022-03-22 16:00:00|1687.9|1686.7|1689.1|1687.9|1689.8|1688.6|1687.6|1686.4|183
1647965100000|2022-03-22 16:05:00|1689.3|1688.1|1691.5|1690.3|1691.9|1690.7|1689.3|1688.1|152
1647965400000|2022-03-22 16:10:00|1691.6|1690.4|1688.7|1687.5|1691.6|1690.4|1688.5|1687.3|222
1647965700000|2022-03-22 16:15:00|1688.9|1687.7|1687.2|1686|1689.2|1688|1686.4|1685.2|232
1647966000000|2022-03-22 16:20:00|1687.1|1685.9|1685.4|1684.2|1687.2|1686|1685.3|1684.1|238
1647966300000|2022-03-22 16:25:00|1685.3|1684.1|1687|1685.8|1687.5|1686.3|1685.3|1684.1|280
1647966600000|2022-03-22 16:30:00|1686.5|1685.3|1686|1684.8|1686.7|1685.5|1685.3|1684.1|453
1647966900000|2022-03-22 16:35:00|1685.8|1684.6|1686.9|1685.7|1687.7|1686.5|1685.3|1684.1|537
1647967200000|2022-03-22 16:40:00|1686.7|1685.5|1688.6|1687.4|1688.6|1687.4|1685.2|1684|466
1647967500000|2022-03-22 16:45:00|1688.4|1687.2|1688.3|1687.1|1688.6|1687.4|1687.2|1686|307
1647967800000|2022-03-22 16:50:00|1688.2|1687|1685.7|1684.5|1688.3|1687.1|1685.7|1684.5|103
1647968100000|2022-03-22 16:55:00|1685.8|1684.6|1684.3|1683.1|1687.5|1686.3|1684.3|1683.1|187
1647968400000|2022-03-22 17:00:00|1684.5|1683.3|1684.4|1683.2|1684.7|1683.5|1682.8|1681.6|286
1647968700000|2022-03-22 17:05:00|1684.3|1683.1|1683.1|1681.9|1684.5|1683.3|1682.8|1681.6|123
1647969000000|2022-03-22 17:10:00|1683|1681.8|1685|1683.8|1685.1|1683.9|1682.9|1681.7|163
1647969300000|2022-03-22 17:15:00|1684.9|1683.7|1685.3|1684.1|1686.9|1685.7|1684.7|1683.5|657
1647969600000|2022-03-22 17:20:00|1685.4|1684.2|1685.4|1684.2|1686.2|1685|1685.1|1683.9|138
1647969900000|2022-03-22 17:25:00|1685.3|1684.1|1686.1|1684.9|1687.1|1685.9|1684.4|1683.2|203
1647970200000|2022-03-22 17:30:00|1686|1684.8|1688.9|1687.7|1689.2|1688|1685.8|1684.6|451
1647970500000|2022-03-22 17:35:00|1689|1687.8|1688.5|1687.3|1690.1|1688.9|1688.4|1687.2|285
1647970800000|2022-03-22 17:40:00|1688.8|1687.6|1688.4|1687.2|1689.1|1687.9|1687.9|1686.7|206
1647971100000|2022-03-22 17:45:00|1688|1686.8|1687.9|1686.7|1688.8|1687.6|1687.4|1686.2|201
1647971400000|2022-03-22 17:50:00|1687.8|1686.6|1687.4|1686.2|1688.6|1687.4|1687|1685.8|375
1647971700000|2022-03-22 17:55:00|1687.5|1686.3|1687.5|1686.3|1688.6|1687.4|1686.9|1685.7|413
1647972000000|2022-03-22 18:00:00|1687.3|1686.1|1686.7|1685.5|1687.4|1686.2|1685.7|1684.5|379
1647972300000|2022-03-22 18:05:00|1686.6|1685.4|1687.2|1686|1687.9|1686.7|1685.8|1684.6|473
1647972600000|2022-03-22 18:10:00|1687.3|1686.1|1690|1688.8|1690.2|1689|1687.3|1686.1|1347
1647972900000|2022-03-22 18:15:00|1690.1|1688.9|1690|1688.8|1690.6|1689.4|1689.1|1687.9|842
1647993600000|2022-03-23 00:00:00|1687.6|1685.6|1688.6|1687.4|1690.5|1689.3|1686.8|1685.6|240
1647993900000|2022-03-23 00:05:00|1688.7|1687.5|1688.2|1687|1690.1|1688.9|1688.2|1687|60
1647994200000|2022-03-23 00:10:00|1688.1|1686.9|1685.8|1684.6|1688.1|1686.9|1685.8|1684.6|77
1647994500000|2022-03-23 00:15:00|1685.4|1684.2|1685|1683.8|1685.9|1684.7|1685|1683.8|34
1647994800000|2022-03-23 00:20:00|1685.1|1683.9|1685.6|1684.4|1686.1|1684.9|1684.8|1683.6|46
1647995100000|2022-03-23 00:25:00|1685.5|1684.3|1687.2|1686|1687.5|1686.3|1685.5|1684.3|26
1647995400000|2022-03-23 00:30:00|1687.3|1686.1|1688.1|1686.9|1688.1|1686.9|1687.2|1686|10
1647995700000|2022-03-23 00:35:00|1688|1686.8|1688.1|1686.9|1688.5|1687.3|1687.8|1686.6|31
1647996000000|2022-03-23 00:40:00|1688|1686.8|1689.9|1688.7|1689.9|1688.7|1688|1686.8|43
1647996300000|2022-03-23 00:45:00|1690.1|1688.9|1691.2|1690|1691.2|1690|1690.1|1688.9|104
1647996600000|2022-03-23 00:50:00|1690.7|1689.5|1691|1689.8|1691.3|1690.1|1690.6|1689.4|28
1647996900000|2022-03-23 00:55:00|1690.9|1689.7|1691|1689.8|1691.5|1690.3|1690.8|1689.6|25
1647997200000|2022-03-23 01:00:00|1690.6|1689.4|1691.7|1690.5|1692.3|1691.1|1689.7|1688.5|141
1647997500000|2022-03-23 01:05:00|1691.3|1690.1|1691.3|1690.1|1692.4|1691.2|1690.6|1689.4|107
1647997800000|2022-03-23 01:10:00|1691.2|1690|1690.4|1689.2|1692|1690.8|1690.1|1688.9|79
1647998100000|2022-03-23 01:15:00|1690.3|1689.1|1688.8|1687.6|1690.4|1689.2|1687.3|1686.1|159
1647998400000|2022-03-23 01:20:00|1688.6|1687.4|1687.9|1686.7|1688.8|1687.6|1687.5|1686.3|32
1647998700000|2022-03-23 01:25:00|1688.1|1686.9|1686.7|1685.5|1689.4|1688.2|1686.6|1685.4|34
1647999000000|2022-03-23 01:30:00|1686.8|1685.6|1686.6|1685.4|1687.2|1686|1686.1|1684.9|13
1647999300000|2022-03-23 01:35:00|1686.7|1685.5|1687.6|1686.4|1688|1686.8|1686.6|1685.4|21
1647999600000|2022-03-23 01:40:00|1687.5|1686.3|1689.3|1688.1|1689.3|1688.1|1687.5|1686.3|27
1647999900000|2022-03-23 01:45:00|1689.1|1687.9|1687.3|1686.1|1689.7|1688.5|1686.5|1685.3|59
1648000200000|2022-03-23 01:50:00|1687.5|1686.3|1689.1|1687.9|1689.3|1688.1|1687|1685.8|36
1648000500000|2022-03-23 01:55:00|1689.2|1688|1688.3|1687.1|1689.6|1688.4|1688.3|1687.1|32
1648000800000|2022-03-23 02:00:00|1688.1|1686.9|1690.3|1689.1|1690.7|1689.5|1687.3|1686.1|120
1648001100000|2022-03-23 02:05:00|1690.4|1689.2|1692.3|1691.1|1692.7|1691.5|1690.4|1689.2|47
1648001400000|2022-03-23 02:10:00|1692.4|1691.2|1692.2|1691|1692.4|1691.2|1690.8|1689.6|45
1648001700000|2022-03-23 02:15:00|1691.9|1690.7|1691.4|1690.2|1692|1690.8|1691.1|1689.9|19
1648002000000|2022-03-23 02:20:00|1691.5|1690.3|1691.9|1690.7|1691.9|1690.7|1691.4|1690.2|7
1648002300000|2022-03-23 02:25:00|1692.1|1690.9|1692.3|1691.1|1692.4|1691.2|1691.6|1690.4|10
1648002600000|2022-03-23 02:30:00|1692.4|1691.2|1693.6|1692.4|1694.9|1693.7|1692.3|1691.1|86
1648002900000|2022-03-23 02:35:00|1693.4|1692.2|1691.6|1690.4|1693.7|1692.5|1691.2|1690|17
1648003200000|2022-03-23 02:40:00|1691.4|1690.2|1689.2|1688|1691.6|1690.4|1688.9|1687.7|25
1648003500000|2022-03-23 02:45:00|1689.1|1687.9|1691.8|1690.6|1691.9|1690.7|1689.1|1687.9|26
1648003800000|2022-03-23 02:50:00|1692.1|1690.9|1692.1|1690.9|1692.8|1691.6|1691.6|1690.4|6
1648004100000|2022-03-23 02:55:00|1692.2|1691|1692.1|1690.9|1692.3|1691.1|1691.6|1690.4|10
1648004400000|2022-03-23 03:00:00|1692.2|1691|1693.2|1692|1693.8|1692.6|1692.2|1691|40
1648004700000|2022-03-23 03:05:00|1693.4|1692.2|1693.1|1691.9|1694.1|1692.9|1692.8|1691.6|32
1648005000000|2022-03-23 03:10:00|1693.2|1692|1693.6|1692.4|1694.1|1692.9|1693.2|1692|21
1648005300000|2022-03-23 03:15:00|1693.9|1692.7|1693.6|1692.4|1694.4|1693.2|1693.4|1692.2|15
1648005600000|2022-03-23 03:20:00|1693.5|1692.3|1693.8|1692.6|1694.9|1693.7|1693.5|1692.3|42
1648005900000|2022-03-23 03:25:00|1693.6|1692.4|1693.8|1692.6|1693.9|1692.7|1692.8|1691.6|22
1648006200000|2022-03-23 03:30:00|1693.4|1692.2|1693.3|1692.1|1693.4|1692.2|1692.7|1691.5|12
1648006500000|2022-03-23 03:35:00|1693.2|1692|1692.7|1691.5|1693.2|1692|1692.6|1691.4|11
1648006800000|2022-03-23 03:40:00|1692.6|1691.4|1692.6|1691.4|1692.9|1691.7|1692.4|1691.2|70
1648007100000|2022-03-23 03:45:00|1692.5|1691.3|1692.6|1691.4|1692.7|1691.5|1692.4|1691.2|4
1648007400000|2022-03-23 03:50:00|1692.5|1691.3|1691.6|1690.4|1692.7|1691.5|1691.6|1690.4|3
1648007700000|2022-03-23 03:55:00|1691.8|1690.6|1693.1|1691.9|1693.2|1692|1691.8|1690.6|12
1648008000000|2022-03-23 04:00:00|1693|1691.8|1693.6|1692.4|1693.6|1692.4|1692.4|1691.2|121
1648008300000|2022-03-23 04:05:00|1693.7|1692.5|1693.9|1692.7|1694.2|1693|1693.7|1692.5|5
1648008600000|2022-03-23 04:10:00|1693.8|1692.6|1693.6|1692.4|1693.9|1692.7|1693.4|1692.2|4
1648008900000|2022-03-23 04:15:00|1693.7|1692.5|1693.8|1692.6|1693.9|1692.7|1693.7|1692.5|3
1648009200000|2022-03-23 04:20:00|1693.9|1692.7|1693.5|1692.3|1694|1692.8|1693.4|1692.2|9
1648009500000|2022-03-23 04:25:00|1693.6|1692.4|1692.9|1691.7|1693.6|1692.4|1692.9|1691.7|21
1648009800000|2022-03-23 04:30:00|1692.7|1691.5|1694.7|1693.5|1694.8|1693.6|1692.7|1691.5|27
1648010100000|2022-03-23 04:35:00|1694.6|1693.4|1695.2|1694|1695.2|1694|1694.5|1693.3|7
1648010400000|2022-03-23 04:40:00|1695|1693.8|1694.5|1693.3|1695.2|1694|1694.4|1693.2|15
1648010700000|2022-03-23 04:45:00|1694.8|1693.6|1694.4|1693.2|1694.8|1693.6|1694.4|1693.2|6
1648011000000|2022-03-23 04:50:00|1694.3|1693.1|1694.2|1693|1694.3|1693.1|1693.7|1692.5|25
1648011300000|2022-03-23 04:55:00|1694|1692.8|1693.9|1692.7|1694|1692.8|1693.9|1692.7|3
1648011600000|2022-03-23 05:00:00|1694|1692.8|1694.2|1693|1694.6|1693.4|1693.5|1692.3|16
1648011900000|2022-03-23 05:05:00|1694.4|1693.2|1694.9|1693.7|1695.6|1694.4|1694.3|1693.1|80
1648012200000|2022-03-23 05:10:00|||||||||19
1648012500000|2022-03-23 05:15:00|1695.1|1693.9|1695.3|1694.1|1695.4|1694.2|1694.9|1693.7|10
1648012800000|2022-03-23 05:20:00|1695.2|1694|1695.3|1694.1|1695.3|1694.1|1694.9|1693.7|24
1648013100000|2022-03-23 05:25:00|1695.1|1693.9|1694.8|1693.6|1695.1|1693.9|1694|1692.8|23
1648013400000|2022-03-23 05:30:00|1694.5|1693.3|1696.1|1694.9|1696.9|1695.7|1694.2|1693|73
1648013700000|2022-03-23 05:35:00|1696.2|1695|1695.6|1694.4|1696.4|1695.2|1695.1|1693.9|37
1648014000000|2022-03-23 05:40:00|1695.5|1694.3|1696.1|1694.9|1696.5|1695.3|1695.5|1694.3|21
1648014300000|2022-03-23 05:45:00|1696.3|1695.1|1698.2|1697|1698.7|1697.5|1696.3|1695.1|114
1648014600000|2022-03-23 05:50:00|1698.1|1696.9|1698.6|1697.4|1698.9|1697.7|1697.4|1696.2|108
1648014900000|2022-03-23 05:55:00|1698.5|1697.3|1697.6|1696.4|1698.5|1697.3|1696.7|1695.5|46
1648015200000|2022-03-23 06:00:00|1697.2|1696|1697.4|1696.2|1698|1696.8|1696.3|1695.1|47
1648015500000|2022-03-23 06:05:00|1697.6|1696.4|1697.4|1696.2|1699.1|1697.9|1697.1|1695.9|120
1648015800000|2022-03-23 06:10:00|1697.5|1696.3|1697.6|1696.4|1698|1696.8|1696.3|1695.1|29
1648016100000|2022-03-23 06:15:00|1697.5|1696.3|1698.9|1697.7|1699.3|1698.1|1697.5|1696.3|29
1648016400000|2022-03-23 06:20:00|1698.8|1697.6|1696|1694.8|1698.9|1697.7|1695.8|1694.6|61
1648016700000|2022-03-23 06:25:00|1696.1|1694.9|1696.4|1695.2|1696.7|1695.5|1694.9|1693.7|37
1648017000000|2022-03-23 06:30:00|1696.3|1695.1|1697.6|1696.4|1697.8|1696.6|1696.1|1694.9|43
1648017300000|2022-03-23 06:35:00|1698.1|1696.9|1696.4|1695.2|1698.3|1697.1|1695.6|1694.4|42
1648017600000|2022-03-23 06:40:00|1696.1|1694.9|1697.4|1696.2|1697.5|1696.3|1695.9|1694.7|29
1648017900000|2022-03-23 06:45:00|1697.3|1696.1|1699.1|1697.9|1699.3|1698.1|1696.9|1695.7|73
1648018200000|2022-03-23 06:50:00|1698.8|1697.6|1699.3|1698.1|1699.8|1698.6|1698.6|1697.4|75
1648018500000|2022-03-23 06:55:00|1699.2|1698|1697.3|1696.1|1699.4|1698.2|1697.2|1696|118
1648018800000|2022-03-23 07:00:00|1697.4|1696.2|1699.3|1698.1|1699.3|1698.1|1697.3|1696.1|32
1648019100000|2022-03-23 07:05:00|1699.2|1698|1699.5|1698.3|1700.5|1699.3|1699.2|1698|116
1648019400000|2022-03-23 07:10:00|1699.3|1698.1|1699.8|1698.6|1699.9|1698.7|1699|1697.8|40
1648019700000|2022-03-23 07:15:00|1699.6|1698.4|1698.5|1697.3|1699.8|1698.6|1698.4|1697.2|56
1648020000000|2022-03-23 07:20:00|1698.6|1697.4|1699.3|1698.1|1699.6|1698.4|1698.6|1697.4|46
1648020300000|2022-03-23 07:25:00|1699.4|1698.2|1698.7|1697.5|1699.4|1698.2|1698.7|1697.5|33
1648020600000|2022-03-23 07:30:00|1698.9|1697.7|1700.3|1699.1|1700.3|1699.1|1698.7|1697.5|50
1648020900000|2022-03-23 07:35:00|1700.2|1699|1700.2|1699|1701|1699.8|1700.1|1698.9|63
1648021200000|2022-03-23 07:40:00|1700.1|1698.9|1700.3|1699.1|1700.6|1699.4|1700.1|1698.9|52
1648021500000|2022-03-23 07:45:00|1700.4|1699.2|1701.4|1700.2|1701.4|1700.2|1700.2|1699|41
1648021800000|2022-03-23 07:50:00|1701.5|1700.3|1701.4|1700.2|1701.6|1700.4|1700.8|1699.6|24
1648022100000|2022-03-23 07:55:00|1701.1|1699.9|1701.6|1700.4|1701.9|1700.7|1701|1699.8|57
1648022400000|2022-03-23 08:00:00|1701.8|1700.6|1700.2|1699|1701.8|1700.6|1700.1|1698.9|52
1648022700000|2022-03-23 08:05:00|1700.3|1699.1|1700.6|1699.4|1700.8|1699.6|1700.1|1698.9|22
1648023000000|2022-03-23 08:10:00|1700.8|1699.6|1700.1|1698.9|1701.1|1699.9|1700.1|1698.9|23
1648023300000|2022-03-23 08:15:00|1699.5|1698.3|1699.7|1698.5|1699.8|1698.6|1699|1697.8|67
1648023600000|2022-03-23 08:20:00|1699.8|1698.6|1701.4|1700.2|1701.4|1700.2|1699.8|1698.6|17
1648023900000|2022-03-23 08:25:00|1701.5|1700.3|1700.9|1699.7|1701.9|1700.7|1700.8|1699.6|46
1648024200000|2022-03-23 08:30:00|1700.5|1699.3|1703.2|1702|1703.3|1702.1|1700.2|1699|136
1648024500000|2022-03-23 08:35:00|1703.3|1702.1|1703.9|1702.7|1704|1702.8|1702.9|1701.7|100
1648024800000|2022-03-23 08:40:00|1704|1702.8|1703.8|1702.6|1704|1702.8|1702.9|1701.7|87
1648025100000|2022-03-23 08:45:00|1703.9|1702.7|1702.2|1701|1704|1702.8|1702.2|1701|37
1648025400000|2022-03-23 08:50:00|1701.9|1700.7|1702.5|1701.3|1702.6|1701.4|1701.7|1700.5|20
1648025700000|2022-03-23 08:55:00|1702.7|1701.5|1703.2|1702|1703.3|1702.1|1702.6|1701.4|15
1648026000000|2022-03-23 09:00:00|1703.3|1702.1|1702.6|1701.4|1703.8|1702.6|1702.3|1701.1|28
1648026300000|2022-03-23 09:05:00|1702.5|1701.3|1701.8|1700.6|1702.5|1701.3|1701.6|1700.4|39
1648026600000|2022-03-23 09:10:00|1701.9|1700.7|1701.6|1700.4|1701.9|1700.7|1701.4|1700.2|21
1648026900000|2022-03-23 09:15:00|1701.7|1700.5|1701.8|1700.6|1702.3|1701.1|1701.4|1700.2|40
1648027200000|2022-03-23 09:20:00|1701.6|1700.4|1702.7|1701.5|1702.8|1701.6|1701.5|1700.3|23
1648027500000|2022-03-23 09:25:00|1702.8|1701.6|1703.5|1702.3|1704.1|1702.9|1702.6|1701.4|59
1648027800000|2022-03-23 09:30:00|1703.6|1702.4|1703.6|1702.4|1704.1|1702.9|1703.3|1702.1|40
1648028100000|2022-03-23 09:35:00|1703.8|1702.6|1703.6|1702.4|1704|1702.8|1703.1|1701.9|18
1648028400000|2022-03-23 09:40:00|1703.7|1702.5|1704|1702.8|1704|1702.8|1703.3|1702.1|30
1648028700000|2022-03-23 09:45:00|1703.8|1702.6|1703.8|1702.6|1704.1|1702.9|1703.3|1702.1|32
1648029000000|2022-03-23 09:50:00|1703.9|1702.7|1704.3|1703.1|1704.5|1703.3|1703.5|1702.3|251
1648029300000|2022-03-23 09:55:00|1703.9|1702.7|1703.4|1702.2|1704.5|1703.3|1703.4|1702.2|106
1648029600000|2022-03-23 10:00:00|1703.3|1702.1|1703.8|1702.6|1703.8|1702.6|1702.6|1701.4|45
1648029900000|2022-03-23 10:05:00|1703.7|1702.5|1703.9|1702.7|1704.3|1703.1|1703.6|1702.4|35
1648030200000|2022-03-23 10:10:00|1704|1702.8|1703.6|1702.4|1704.1|1702.9|1703.3|1702.1|29
1648030500000|2022-03-23 10:15:00|1703.5|1702.3|1701.8|1700.6|1703.7|1702.5|1701.8|1700.6|30
1648030800000|2022-03-23 10:20:00|1702|1700.8|1702.1|1700.9|1702.5|1701.3|1701.6|1700.4|42
1648031100000|2022-03-23 10:25:00|1701.9|1700.7|1701.1|1699.9|1702.4|1701.2|1700.8|1699.6|71
1648031400000|2022-03-23 10:30:00|1701.2|1700|1701.1|1699.9|1701.6|1700.4|1700.7|1699.5|16
1648031700000|2022-03-23 10:35:00|1701.2|1700|1702|1700.8|1702.4|1701.2|1700.9|1699.7|36
1648032000000|2022-03-23 10:40:00|1702.2|1701|1701.8|1700.6|1702.2|1701|1700.9|1699.7|27
1648032300000|2022-03-23 10:45:00|1701.7|1700.5|1701.1|1699.9|1701.9|1700.7|1700.8|1699.6|109
1648032600000|2022-03-23 10:50:00|1701.2|1700|1699.8|1698.6|1701.4|1700.2|1699.5|1698.3|79
1648032900000|2022-03-23 10:55:00|1699.7|1698.5|1701.5|1700.3|1701.7|1700.5|1699.7|1698.5|82
1648033200000|2022-03-23 11:00:00|1701.4|1700.2|1702.5|1701.3|1702.7|1701.5|1700.9|1699.7|76
1648033500000|2022-03-23 11:05:00|1702.2|1701|1703.9|1702.7|1704|1702.8|1702.2|1701|44
1648033800000|2022-03-23 11:10:00|1704|1702.8|1703.9|1702.7|1704.5|1703.3|1703.7|1702.5|105
1648034100000|2022-03-23 11:15:00|1703.8|1702.6|1703.4|1702.2|1704|1702.8|1703|1701.8|41
1648034400000|2022-03-23 11:20:00|1703.3|1702.1|1703.3|1702.1|1703.7|1702.5|1703|1701.8|57
1648034700000|2022-03-23 11:25:00|1703.2|1702|1703.7|1702.5|1704|1702.8|1703|1701.8|67
1648035000000|2022-03-23 11:30:00|1703.9|1702.7|1703.2|1702|1704.6|1703.4|1703.2|1702|206
1648035300000|2022-03-23 11:35:00|1703.3|1702.1|1703.8|1702.6|1703.8|1702.6|1703.1|1701.9|24
1648035600000|2022-03-23 11:40:00|1703.9|1702.7|1702.8|1701.6|1704|1702.8|1702|1700.8|63
1648035900000|2022-03-23 11:45:00|1702.7|1701.5|1702.7|1701.5|1703|1701.8|1702.3|1701.1|51
1648036200000|2022-03-23 11:50:00|1702.6|1701.4|1701.9|1700.7|1703.1|1701.9|1701.8|1700.6|273
1648036500000|2022-03-23 11:55:00|1701.7|1700.5|1700.6|1699.4|1701.7|1700.5|1700.4|1699.2|63
1648036800000|2022-03-23 12:00:00|1700.5|1699.3|1701.6|1700.4|1701.6|1700.4|1700.4|1699.2|60
1648037100000|2022-03-23 12:05:00|1701.1|1699.9|1701.1|1699.9|1701.5|1700.3|1700.3|1699.1|79
1648037400000|2022-03-23 12:10:00|1701.5|1700.3|1701.8|1700.6|1701.9|1700.7|1700.8|1699.6|60
1648037700000|2022-03-23 12:15:00|1701.9|1700.7|1703.4|1702.2|1704.1|1702.9|1701.8|1700.6|148
1648038000000|2022-03-23 12:20:00|1703.5|1702.3|1703.1|1701.9|1703.6|1702.4|1702.6|1701.4|56
1648038300000|2022-03-23 12:25:00|1703.2|1702|1703.6|1702.4|1703.9|1702.7|1703.2|1702|60
1648038600000|2022-03-23 12:30:00|1703.8|1702.6|1703.1|1701.9|1704|1702.8|1702.8|1701.6|134
1648038900000|2022-03-23 12:35:00|1703.3|1702.1|1703|1701.8|1703.4|1702.2|1702.9|1701.7|76
1648039200000|2022-03-23 12:40:00|1702.5|1701.3|1703.3|1702.1|1703.8|1702.6|1702.3|1701.1|152
1648042200000|2022-03-23 13:30:00|1708.1|1706.9|1712.5|1711.3|1715.1|1713.9|1708.1|1706.9|3074
1648042500000|2022-03-23 13:35:00|1712.3|1711.1|1715.5|1714.3|1716.2|1715|1711.3|1710.1|964
1648042800000|2022-03-23 13:40:00|1715.6|1714.4|1718.3|1717.1|1718.5|1717.3|1715|1713.8|1185
1648043100000|2022-03-23 13:45:00|1718.1|1716.9|1721.2|1720|1721.4|1720.2|1717.9|1716.7|1436
1648043400000|2022-03-23 13:50:00|1721.1|1719.9|1722.5|1721.3|1723.7|1722.5|1720.8|1719.6|1480
1648043700000|2022-03-23 13:55:00|1723|1721.8|1722.8|1721.6|1724.5|1723.3|1722.3|1721.1|1509
1648044000000|2022-03-23 14:00:00|1722.9|1721.7|1722.5|1721.3|1726.5|1725.3|1721.1|1719.9|1105
1648044300000|2022-03-23 14:05:00|1722.3|1721.1|1721.1|1719.9|1724.6|1723.4|1720.8|1719.6|1269
1648044600000|2022-03-23 14:10:00|1721|1719.8|1716.3|1715.1|1721.4|1720.2|1716.1|1714.9|985
1648044900000|2022-03-23 14:15:00|1716.1|1714.9|1713.8|1712.6|1716.5|1715.3|1711.7|1710.5|984
1648045200000|2022-03-23 14:20:00|1713.3|1712.1|1719.5|1718.3|1720.4|1719.2|1712.8|1711.6|1171
1648045500000|2022-03-23 14:25:00|1719.3|1718.1|1715.3|1714.1|1719.3|1718.1|1713.1|1711.9|944
1648045800000|2022-03-23 14:30:00|1715.5|1714.3|1717.4|1716.2|1717.5|1716.3|1715.1|1713.9|610
1648046100000|2022-03-23 14:35:00|1717.3|1716.1|1717.4|1716.2|1718.8|1717.6|1715.1|1713.9|443
1648046400000|2022-03-23 14:40:00|1717.3|1716.1|1714.2|1713|1717.4|1716.2|1712.3|1711.1|476
1648046700000|2022-03-23 14:45:00|1714.5|1713.3|1715.2|1714|1715.4|1714.2|1713.2|1712|440
1648047000000|2022-03-23 14:50:00|1715.1|1713.9|1716.1|1714.9|1717.3|1716.1|1715.1|1713.9|386
1648047300000|2022-03-23 14:55:00|1716|1714.8|1716.7|1715.5|1717.8|1716.6|1715.5|1714.3|341
1648047600000|2022-03-23 15:00:00|1716.8|1715.6|1715.8|1714.6|1716.9|1715.7|1714.7|1713.5|448
1648047900000|2022-03-23 15:05:00|1716|1714.8|1712|1710.8|1716|1714.8|1711.7|1710.5|314
1648048200000|2022-03-23 15:10:00|1712.1|1710.9|1708.3|1707.1|1712.2|1711|1707.8|1706.6|448
1648048500000|2022-03-23 15:15:00|1708.2|1707|1708.6|1707.4|1709.7|1708.5|1708|1706.8|418
1648048800000|2022-03-23 15:20:00|1708.5|1707.3|1709.2|1708|1710.5|1709.3|1708.1|1706.9|276
1648049100000|2022-03-23 15:25:00|1709|1707.8|1710.5|1709.3|1710.5|1709.3|1707|1705.8|396
1648049400000|2022-03-23 15:30:00|1710.4|1709.2|1709|1707.8|1711.1|1709.9|1708.8|1707.6|399
1648049700000|2022-03-23 15:35:00|1708.7|1707.5|1704.9|1703.7|1709.1|1707.9|1704.9|1703.7|409
1648050000000|2022-03-23 15:40:00|1704.8|1703.6|1703.2|1702|1705.7|1704.5|1701.9|1700.7|721
1648050300000|2022-03-23 15:45:00|1703.1|1701.9|1707.5|1706.3|1707.9|1706.7|1702.9|1701.7|321
1648050600000|2022-03-23 15:50:00|1707.4|1706.2|1707.6|1706.4|1708.2|1707|1705.6|1704.4|383
1648050900000|2022-03-23 15:55:00|1707.5|1706.3|1709|1707.8|1709.6|1708.4|1706.7|1705.5|215
1648051200000|2022-03-23 16:00:00|1709.1|1707.9|1706.8|1705.6|1709.1|1707.9|1706.4|1705.2|214
1648051500000|2022-03-23 16:05:00|1706.7|1705.5|1709.6|1708.4|1709.9|1708.7|1706.7|1705.5|241
1648051800000|2022-03-23 16:10:00|1709|1707.8|1709.7|1708.5|1709.9|1708.7|1708.4|1707.2|155
1648052100000|2022-03-23 16:15:00|1709.8|1708.6|1710.1|1708.9|1711.2|1710|1708.5|1707.3|318
1648052400000|2022-03-23 16:20:00|1710|1708.8|1710.6|1709.4|1711.3|1710.1|1709.2|1708|142
1648052700000|2022-03-23 16:25:00|1710.8|1709.6|1712.7|1711.5|1713.1|1711.9|1710.6|1709.4|178
1648053000000|2022-03-23 16:30:00|1712.8|1711.6|1712.3|1711.1|1713.4|1712.2|1711.1|1709.9|223
1648053300000|2022-03-23 16:35:00|1712|1710.8|1711.5|1710.3|1712.5|1711.3|1710.7|1709.5|168
1648053600000|2022-03-23 16:40:00|1711.8|1710.6|1710.6|1709.4|1712.4|1711.2|1710.5|1709.3|113
1648053900000|2022-03-23 16:45:00|1710.7|1709.5|1711.5|1710.3|1713.4|1712.2|1710.7|1709.5|206
1648054200000|2022-03-23 16:50:00|1711.6|1710.4|1709.8|1708.6|1711.7|1710.5|1709.2|1708|185
1648054500000|2022-03-23 16:55:00|1709.7|1708.5|1709.7|1708.5|1710.4|1709.2|1709.2|1708|117
1648054800000|2022-03-23 17:00:00|1709.8|1708.6|1712.7|1711.5|1713.7|1712.5|1709.3|1708.1|312
1648055100000|2022-03-23 17:05:00|1712.8|1711.6|1711.4|1710.2|1712.9|1711.7|1711.1|1709.9|149
1648055400000|2022-03-23 17:10:00|1711.3|1710.1|1711.8|1710.6|1712.4|1711.2|1710.8|1709.6|238
1648055700000|2022-03-23 17:15:00|1712|1710.8|1710.9|1709.7|1712.8|1711.6|1710.9|1709.7|169
1648056000000|2022-03-23 17:20:00|1711|1709.8|1710.9|1709.7|1711.6|1710.4|1710.4|1709.2|230
1648056300000|2022-03-23 17:25:00|1711|1709.8|1712.3|1711.1|1712.6|1711.4|1710.3|1709.1|170
1648056600000|2022-03-23 17:30:00|1712.2|1711|1709.7|1708.5|1713.4|1712.2|1709.7|1708.5|354
1648056900000|2022-03-23 17:35:00|1709.9|1708.7|1708.8|1707.6|1710|1708.8|1708.6|1707.4|180
1648057200000|2022-03-23 17:40:00|1708.7|1707.5|1708.8|1707.6|1708.8|1707.6|1708.4|1707.2|186
1648057500000|2022-03-23 17:45:00|1708.5|1707.3|1709.3|1708.1|1709.6|1708.4|1708.3|1707.1|400
1648057800000|2022-03-23 17:50:00|1709.2|1708|1709.4|1708.2|1710.1|1708.9|1708.2|1707|279
1648058100000|2022-03-23 17:55:00|1709.3|1708.1|1707.3|1706.1|1709.4|1708.2|1706.8|1705.6|250
1648058400000|2022-03-23 18:00:00|1707.4|1706.2|1707.3|1706.1|1707.7|1706.5|1705.9|1704.7|614
1648058700000|2022-03-23 18:05:00|1707.5|1706.3|1708.9|1707.7|1709.2|1708|1706.4|1705.2|464
1648059000000|2022-03-23 18:10:00|1708.8|1707.6|1709.7|1708.5|1711.6|1710.4|1708.8|1707.6|1476
1648059300000|2022-03-23 18:15:00|1709.9|1708.7|1711.9|1710.7|1712.5|1711.3|1709.5|1708.3|928
1648080000000|2022-03-24 00:00:00|1712.6|1711.4|1715|1713.8|1715.6|1714.4|1710.3|1709.1|452
1648080300000|2022-03-24 00:05:00|1714.8|1713.6|1714.5|1713.3|1715.1|1713.9|1714.2|1713|88
1648080600000|2022-03-24 00:10:00|1714.6|1713.4|1715.2|1714|1715.5|1714.3|1714.5|1713.3|147
1648080900000|2022-03-24 00:15:00|1715.3|1714.1|1715.6|1714.4|1716.4|1715.2|1715.1|1713.9|89
1648081200000|2022-03-24 00:20:00|1715.7|1714.5|1717|1715.8|1717.5|1716.3|1715.2|1714|100
1648081500000|2022-03-24 00:25:00|1717.1|1715.9|1716.9|1715.7|1717.3|1716.1|1716.6|1715.4|65
1648081800000|2022-03-24 00:30:00|1717|1715.8|1717.1|1715.9|1717.4|1716.2|1716.7|1715.5|34
1648082100000|2022-03-24 00:35:00|1717.3|1716.1|1718.1|1716.9|1718.7|1717.5|1717.2|1716|157
1648082400000|2022-03-24 00:40:00|1718.2|1717|1718.9|1717.7|1719.3|1718.1|1718|1716.8|55
1648082700000|2022-03-24 00:45:00|1719|1717.8|1718.1|1716.9|1719.1|1717.9|1718.1|1716.9|65
1648083000000|2022-03-24 00:50:00|1718|1716.8|1717.9|1716.7|1718.5|1717.3|1717.9|1716.7|16
1648083300000|2022-03-24 00:55:00|1718.2|1717|1718.7|1717.5|1718.7|1717.5|1718|1716.8|47
1648083600000|2022-03-24 01:00:00|1719|1717.8|1718.2|1717|1720.6|1719.4|1718.2|1717|336
1648083900000|2022-03-24 01:05:00|1718.3|1717.1|1714.7|1713.5|1718.3|1717.1|1713.5|1712.3|245
1648084200000|2022-03-24 01:10:00|1714.3|1713.1|1712.5|1711.3|1715.8|1714.6|1712.4|1711.2|95
1648084500000|2022-03-24 01:15:00|1712.4|1711.2|1708.9|1707.7|1712.6|1711.4|1708.3|1707.1|148
1648084800000|2022-03-24 01:20:00|1708.8|1707.6|1705.3|1704.1|1709.1|1707.9|1705|1703.8|255
1648085100000|2022-03-24 01:25:00|1705.5|1704.3|1711.3|1710.1|1712|1710.8|1705.4|1704.2|211
1648085400000|2022-03-24 01:30:00|1711.2|1710|1710|1708.8|1711.3|1710.1|1709.4|1708.2|40
1648085700000|2022-03-24 01:35:00|1709.9|1708.7|1710.5|1709.3|1711.5|1710.3|1709.2|1708|38
1648086000000|2022-03-24 01:40:00|1710.4|1709.2|1708|1706.8|1710.5|1709.3|1708|1706.8|43
1648086300000|2022-03-24 01:45:00|1707.9|1706.7|1709|1707.8|1709.5|1708.3|1707.9|1706.7|43
1648086600000|2022-03-24 01:50:00|1709.2|1708|1707.6|1706.4|1710.2|1709|1707.6|1706.4|60
1648086900000|2022-03-24 01:55:00|1707.7|1706.5|1709.4|1708.2|1709.4|1708.2|1707.6|1706.4|46
1648087200000|2022-03-24 02:00:00|1709.2|1708|1707.9|1706.7|1709.2|1708|1707.3|1706.1|98
1648087500000|2022-03-24 02:05:00|1707.8|1706.6|1705|1703.8|1707.8|1706.6|1704|1702.8|114
1648087800000|2022-03-24 02:10:00|1705.1|1703.9|1708.1|1706.9|1709.2|1708|1705|1703.8|77
1648088100000|2022-03-24 02:15:00|1708.2|1707|1707.8|1706.6|1708.6|1707.4|1707.4|1706.2|48
1648088400000|2022-03-24 02:20:00|1707.7|1706.5|1706.9|1705.7|1707.8|1706.6|1706.3|1705.1|11
1648088700000|2022-03-24 02:25:00|1707|1705.8|1705.6|1704.4|1707|1705.8|1705.2|1704|35
1648089000000|2022-03-24 02:30:00|1705.2|1704|1708.2|1707|1708.7|1707.5|1704.6|1703.4|103
1648089300000|2022-03-24 02:35:00|1707.8|1706.6|1708.3|1707.1|1708.6|1707.4|1707.4|1706.2|44
1648089600000|2022-03-24 02:40:00|1708.2|1707|1705.9|1704.7|1708.4|1707.2|1705.6|1704.4|87
1648089900000|2022-03-24 02:45:00|1706|1704.8|1710.6|1709.4|1710.8|1709.6|1706|1704.8|43
1648090200000|2022-03-24 02:50:00|1710.1|1708.9|1707.4|1706.2|1710.2|1709|1707.4|1706.2|33
1648090500000|2022-03-24 02:55:00|1707.3|1706.1|1705.9|1704.7|1707.9|1706.7|1705.6|1704.4|41
1648090800000|2022-03-24 03:00:00|1706|1704.8|1706.6|1705.4|1706.9|1705.7|1704.5|1703.3|101
1648091100000|2022-03-24 03:05:00|1706.4|1705.2|1705.2|1704|1707.1|1705.9|1705.2|1704|25
1648091400000|2022-03-24 03:10:00|1705.3|1704.1|1702.8|1701.6|1705.8|1704.6|1702.8|1701.6|73
1648091700000|2022-03-24 03:15:00|1702.7|1701.5|1704.3|1703.1|1704.7|1703.5|1702.5|1701.3|150
1648092000000|2022-03-24 03:20:00|1704.1|1702.9|1704.1|1702.9|1704.6|1703.4|1703.1|1701.9|29
1648092300000|2022-03-24 03:25:00|1704|1702.8|1703.5|1702.3|1704.8|1703.6|1703.3|1702.1|71
1648092600000|2022-03-24 03:30:00|1703.6|1702.4|1703.5|1702.3|1703.6|1702.4|1703.1|1701.9|21
1648092900000|2022-03-24 03:35:00|1703.4|1702.2|1703.6|1702.4|1703.8|1702.6|1703.3|1702.1|22
1648093200000|2022-03-24 03:40:00|1703.5|1702.3|1703.2|1702|1703.8|1702.6|1703.2|1702|14
1648093500000|2022-03-24 03:45:00|1703.1|1701.9|1703.2|1702|1703.5|1702.3|1703.1|1701.9|32
1648093800000|2022-03-24 03:50:00|1703.3|1702.1|1702.9|1701.7|1703.3|1702.1|1702.8|1701.6|20
1648094100000|2022-03-24 03:55:00|1702.8|1701.6|1703.2|1702|1703.2|1702|1702.7|1701.5|26
1648094400000|2022-03-24 04:00:00|1702.9|1701.7|1702.1|1700.9|1703.1|1701.9|1701.7|1700.5|94
1648094700000|2022-03-24 04:05:00|1702|1700.8|1702.1|1700.9|1702.3|1701.1|1701.4|1700.2|46
1648095000000|2022-03-24 04:10:00|1702.3|1701.1|1702.9|1701.7|1703.2|1702|1702|1700.8|42
1648095300000|2022-03-24 04:15:00|1703|1701.8|1703|1701.8|1703|1701.8|1702.3|1701.1|7
1648095600000|2022-03-24 04:20:00|1702.9|1701.7|1704.8|1703.6|1705.1|1703.9|1702.9|1701.7|33
1648095900000|2022-03-24 04:25:00|1704.6|1703.4|1704.3|1703.1|1704.6|1703.4|1703.9|1702.7|10
1648096200000|2022-03-24 04:30:00|1704.2|1703|1705|1703.8|1705.3|1704.1|1703.7|1702.5|24
1648096500000|2022-03-24 04:35:00|1704.9|1703.7|1705.4|1704.2|1705.5|1704.3|1704.1|1702.9|23
1648096800000|2022-03-24 04:40:00|1705.3|1704.1|1706.3|1705.1|1706.3|1705.1|1705.3|1704.1|23
1648097100000|2022-03-24 04:45:00|1705.8|1704.6|1705.9|1704.7|1706.8|1705.6|1705.7|1704.5|18
1648097400000|2022-03-24 04:50:00|1706|1704.8|1705.7|1704.5|1706.2|1705|1705.7|1704.5|2
1648097700000|2022-03-24 04:55:00|1705.6|1704.4|1706.3|1705.1|1706.3|1705.1|1705|1703.8|21
1648098000000|2022-03-24 05:00:00|1706.2|1705|1705.4|1704.2|1706.3|1705.1|1705.3|1704.1|6
1648098300000|2022-03-24 05:05:00|1705.3|1704.1|1704.3|1703.1|1706|1704.8|1704.3|1703.1|17
1648098600000|2022-03-24 05:10:00|1704|1702.8|1703.8|1702.6|1704.3|1703.1|1703.8|1702.6|13
1648098900000|2022-03-24 05:15:00|1704|1702.8|1703.7|1702.5|1704.1|1702.9|1703.3|1702.1|19
1648099200000|2022-03-24 05:20:00|1703.6|1702.4|1702.5|1701.3|1704.3|1703.1|1702.5|1701.3|53
1648099500000|2022-03-24 05:25:00|1702.1|1700.9|1703.2|1702|1703.5|1702.3|1701.8|1700.6|33
1648099800000|2022-03-24 05:30:00|1702.8|1701.6|1701.6|1700.4|1702.8|1701.6|1700.8|1699.6|75
1648100100000|2022-03-24 05:35:00|1701.8|1700.6|1703.6|1702.4|1704.4|1703.2|1700.9|1699.7|30
1648100400000|2022-03-24 05:40:00|1703.5|1702.3|1702.8|1701.6|1703.6|1702.4|1701.6|1700.4|40
1648100700000|2022-03-24 05:45:00|1702.9|1701.7|1702.5|1701.3|1704.5|1703.3|1702.5|1701.3|43
1648101000000|2022-03-24 05:50:00|1702.6|1701.4|1701.8|1700.6|1703|1701.8|1701.8|1700.6|38
1648101300000|2022-03-24 05:55:00|1701.9|1700.7|1702.3|1701.1|1702.9|1701.7|1700.8|1699.6|37
1648101600000|2022-03-24 06:00:00|1702.4|1701.2|1701.7|1700.5|1702.4|1701.2|1700.7|1699.5|33
1648101900000|2022-03-24 06:05:00|1701.6|1700.4|1702|1700.8|1702.4|1701.2|1700.4|1699.2|27
1648102200000|2022-03-24 06:10:00|1702.1|1700.9|1701.7|1700.5|1703.4|1702.2|1701.4|1700.2|69
1648102500000|2022-03-24 06:15:00|1701.8|1700.6|1702.4|1701.2|1704.6|1703.4|1701.8|1700.6|53
1648102800000|2022-03-24 06:20:00|1702.5|1701.3|1701|1699.8|1702.9|1701.7|1700.8|1699.6|21
1648103100000|2022-03-24 06:25:00|1700.9|1699.7|1701.7|1700.5|1702|1700.8|1700.2|1699|35
1648103400000|2022-03-24 06:30:00|1701.5|1700.3|1698|1696.8|1701.6|1700.4|1697.8|1696.6|99
1648103700000|2022-03-24 06:35:00|1698.4|1697.2|1698.5|1697.3|1698.7|1697.5|1696.5|1695.3|73
1648104000000|2022-03-24 06:40:00|1698.6|1697.4|1696.8|1695.6|1699.2|1698|1696.8|1695.6|32
1648104300000|2022-03-24 06:45:00|1696.9|1695.7|1694.7|1693.5|1697.1|1695.9|1694.7|1693.5|133
1648104600000|2022-03-24 06:50:00|1694.6|1693.4|1694.6|1693.4|1695.9|1694.7|1694.2|1693|132
1648104900000|2022-03-24 06:55:00|1694.7|1693.5|1696|1694.8|1697.3|1696.1|1694.7|1693.5|77
1648105200000|2022-03-24 07:00:00|1696.1|1694.9|1697.8|1696.6|1698.7|1697.5|1696|1694.8|85
1648105500000|2022-03-24 07:05:00|1697.7|1696.5|1699.5|1698.3|1699.7|1698.5|1697.3|1696.1|62
1648105800000|2022-03-24 07:10:00|1699.4|1698.2|1699.2|1698|1699.5|1698.3|1698.7|1697.5|19
1648106100000|2022-03-24 07:15:00|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1698.4|1697.2|69
1648106400000|2022-03-24 07:20:00|1699.7|1698.5|1700.5|1699.3|1700.9|1699.7|1699.3|1698.1|21
1648106700000|2022-03-24 07:25:00|1700.6|1699.4|1700.9|1699.7|1701.5|1700.3|1700.5|1699.3|34
1648107000000|2022-03-24 07:30:00|1701|1699.8|1701.3|1700.1|1702.3|1701.1|1701|1699.8|38
1648107300000|2022-03-24 07:35:00|1701.7|1700.5|1701.5|1700.3|1703.2|1702|1701.2|1700|29
1648107600000|2022-03-24 07:40:00|1701.6|1700.4|1701|1699.8|1701.6|1700.4|1700.6|1699.4|12
1648107900000|2022-03-24 07:45:00|1700.8|1699.6|1700.7|1699.5|1701.2|1700|1700.1|1698.9|16
1648108200000|2022-03-24 07:50:00|1700.9|1699.7|1700.3|1699.1|1701.3|1700.1|1700.3|1699.1|22
1648108500000|2022-03-24 07:55:00|1700.4|1699.2|1700.2|1699|1700.6|1699.4|1698.9|1697.7|19
1648108800000|2022-03-24 08:00:00|1700.3|1699.1|1700.8|1699.6|1702.2|1701|1700.1|1698.9|56
1648109100000|2022-03-24 08:05:00|1700.6|1699.4|1701|1699.8|1702.8|1701.6|1700.4|1699.2|11
1648109400000|2022-03-24 08:10:00|1700.9|1699.7|1699.8|1698.6|1701.4|1700.2|1699.1|1697.9|24
1648109700000|2022-03-24 08:15:00|1699.7|1698.5|1699.4|1698.2|1700.7|1699.5|1699.4|1698.2|5
1648110000000|2022-03-24 08:20:00|1700|1698.8|1699.8|1698.6|1700.4|1699.2|1699.4|1698.2|22
1648110300000|2022-03-24 08:25:00|1699.9|1698.7|1700.9|1699.7|1701.6|1700.4|1699.9|1698.7|5
1648110600000|2022-03-24 08:30:00|1700.8|1699.6|1702.9|1701.7|1702.9|1701.7|1700.6|1699.4|32
1648110900000|2022-03-24 08:35:00|1703|1701.8|1702.4|1701.2|1703.4|1702.2|1702.2|1701|17
1648111200000|2022-03-24 08:40:00|1702.6|1701.4|1699.8|1698.6|1703|1701.8|1699.5|1698.3|40
1648111500000|2022-03-24 08:45:00|1699.5|1698.3|1699.3|1698.1|1700.4|1699.2|1698.6|1697.4|67
1648111800000|2022-03-24 08:50:00|1700|1698.8|1700.4|1699.2|1700.9|1699.7|1699.5|1698.3|18
1648112100000|2022-03-24 08:55:00|1700.5|1699.3|1702.2|1701|1702.5|1701.3|1700.4|1699.2|78
1648112400000|2022-03-24 09:00:00|1702.1|1700.9|1702.3|1701.1|1702.9|1701.7|1701.5|1700.3|42
1648112700000|2022-03-24 09:05:00|1702.6|1701.4|1703.4|1702.2|1704.1|1702.9|1702.4|1701.2|105
1648113000000|2022-03-24 09:10:00|1703.5|1702.3|1703.9|1702.7|1704.5|1703.3|1703.4|1702.2|35
1648113300000|2022-03-24 09:15:00|1703.8|1702.6|1702.2|1701|1703.9|1702.7|1701.7|1700.5|50
1648113600000|2022-03-24 09:20:00|1702.3|1701.1|1701.5|1700.3|1702.7|1701.5|1700.9|1699.7|20
1648113900000|2022-03-24 09:25:00|1701.4|1700.2|1701.3|1700.1|1701.5|1700.3|1700.3|1699.1|20
1648114200000|2022-03-24 09:30:00|1701.4|1700.2|1699.8|1698.6|1702.8|1701.6|1699|1697.8|31
1648114500000|2022-03-24 09:35:00|1699.9|1698.7|1700.5|1699.3|1701.5|1700.3|1699.8|1698.6|29
1648114800000|2022-03-24 09:40:00|1700.4|1699.2|1700.4|1699.2|1700.9|1699.7|1699.6|1698.4|42
1648115100000|2022-03-24 09:45:00|1700.5|1699.3|1700.4|1699.2|1701.7|1700.5|1700.4|1699.2|45
1648115400000|2022-03-24 09:50:00|1700.3|1699.1|1700.7|1699.5|1701.3|1700.1|1700.2|1699|26
1648115700000|2022-03-24 09:55:00|1700.8|1699.6|1700.5|1699.3|1700.9|1699.7|1699.9|1698.7|27
1648116000000|2022-03-24 10:00:00|1700.6|1699.4|1699.7|1698.5|1700.6|1699.4|1699.7|1698.5|11
1648116300000|2022-03-24 10:05:00|1699.6|1698.4|1700.5|1699.3|1701.2|1700|1699.1|1697.9|45
1648116600000|2022-03-24 10:10:00|1700.6|1699.4|1700.2|1699|1700.6|1699.4|1699.6|1698.4|26
1648116900000|2022-03-24 10:15:00|1700.1|1698.9|1700.7|1699.5|1701|1699.8|1700|1698.8|21
1648117200000|2022-03-24 10:20:00|1700.6|1699.4|1700.4|1699.2|1701.1|1699.9|1699.8|1698.6|13
1648117500000|2022-03-24 10:25:00|1700.3|1699.1|1701.3|1700.1|1701.3|1700.1|1699.9|1698.7|8
1648117800000|2022-03-24 10:30:00|1701.4|1700.2|1702.1|1700.9|1702.6|1701.4|1701.1|1699.9|47
1648118100000|2022-03-24 10:35:00|1702.2|1701|1702.3|1701.1|1702.8|1701.6|1701.8|1700.6|18
1648118400000|2022-03-24 10:40:00|1702.2|1701|1702.3|1701.1|1702.4|1701.2|1701.6|1700.4|24
1648118700000|2022-03-24 10:45:00|1702.4|1701.2|1701|1699.8|1702.6|1701.4|1701|1699.8|28
1648119000000|2022-03-24 10:50:00|1701.1|1699.9|1700.8|1699.6|1701.2|1700|1700.6|1699.4|21
1648119300000|2022-03-24 10:55:00|1700.6|1699.4|1700.1|1698.9|1700.7|1699.5|1699.6|1698.4|43
1648119600000|2022-03-24 11:00:00|1699.9|1698.7|1700.3|1699.1|1700.3|1699.1|1699.1|1697.9|39
1648119900000|2022-03-24 11:05:00|1700.5|1699.3|1699.4|1698.2|1700.6|1699.4|1699.3|1698.1|22
1648120200000|2022-03-24 11:10:00|1699.5|1698.3|1699.3|1698.1|1699.6|1698.4|1699.1|1697.9|40
1648120500000|2022-03-24 11:15:00|1699.1|1697.9|1697.3|1696.1|1699.2|1698|1697.1|1695.9|89
1648120800000|2022-03-24 11:20:00|1697.5|1696.3|1695.5|1694.3|1697.5|1696.3|1695.5|1694.3|242
1648121100000|2022-03-24 11:25:00|1695.8|1694.6|1695.6|1694.4|1696|1694.8|1695.4|1694.2|143
1648121400000|2022-03-24 11:30:00|1695.8|1694.6|1695.7|1694.5|1696.1|1694.9|1695.2|1694|88
1648121700000|2022-03-24 11:35:00|1695.8|1694.6|1695.7|1694.5|1696.3|1695.1|1695.3|1694.1|38
1648122000000|2022-03-24 11:40:00|1696|1694.8|1697.7|1696.5|1698.1|1696.9|1696|1694.8|52
1648122300000|2022-03-24 11:45:00|1697.6|1696.4|1697|1695.8|1697.7|1696.5|1696.8|1695.6|20
1648122600000|2022-03-24 11:50:00|1697.3|1696.1|1698.5|1697.3|1698.5|1697.3|1697|1695.8|37
1648122900000|2022-03-24 11:55:00|1698.6|1697.4|1698.4|1697.2|1699.5|1698.3|1698.3|1697.1|105
1648123200000|2022-03-24 12:00:00|1698.3|1697.1|1701.3|1700.1|1701.4|1700.2|1698.3|1697.1|58
1648123500000|2022-03-24 12:05:00|1701.4|1700.2|1700.7|1699.5|1701.4|1700.2|1700.6|1699.4|35
1648123800000|2022-03-24 12:10:00|1701|1699.8|1699.8|1698.6|1701|1699.8|1699|1697.8|67
1648124100000|2022-03-24 12:15:00|1699.9|1698.7|1701.3|1700.1|1701.5|1700.3|1699.9|1698.7|36
1648124400000|2022-03-24 12:20:00|1701.2|1700|1703.6|1702.4|1704.1|1702.9|1701.2|1700|92
1648124700000|2022-03-24 12:25:00|1703.7|1702.5|1703.9|1702.7|1704.4|1703.2|1703.4|1702.2|167
1648125000000|2022-03-24 12:30:00|1704|1702.8|1703.8|1702.6|1704|1702.8|1700.3|1699.1|370
1648125300000|2022-03-24 12:35:00|1703.6|1702.4|1701.1|1699.9|1703.7|1702.5|1701|1699.8|157
1648125600000|2022-03-24 12:40:00|1701|1699.8|1702.4|1701.2|1702.5|1701.3|1700.6|1699.4|186
1648128600000|2022-03-24 13:30:00|1704.2|1703|1701.2|1700|1707.6|1706.4|1700.7|1699.5|1666
1648128900000|2022-03-24 13:35:00|1701.4|1700.2|1704.6|1703.4|1704.7|1703.5|1700.3|1699.1|738
1648129200000|2022-03-24 13:40:00|1704.5|1703.3|1710|1708.8|1710.5|1709.3|1703.5|1702.3|984
1648129500000|2022-03-24 13:45:00|1709.9|1708.7|1713.3|1712.1|1714.6|1713.4|1708.9|1707.7|1424
1648129800000|2022-03-24 13:50:00|1712.9|1711.7|1711.8|1710.6|1713.4|1712.2|1710.4|1709.2|664
1648130100000|2022-03-24 13:55:00|1711.7|1710.5|1700.8|1699.6|1711.7|1710.5|1697.2|1696|1108
1648130400000|2022-03-24 14:00:00|1700.7|1699.5|1704.9|1703.7|1705.3|1704.1|1700.1|1698.9|794
1648130700000|2022-03-24 14:05:00|1704.8|1703.6|1702.9|1701.7|1705.6|1704.4|1702.9|1701.7|594
1648131000000|2022-03-24 14:10:00|1702.8|1701.6|1702.3|1701.1|1703.3|1702.1|1701.8|1700.6|704
1648131300000|2022-03-24 14:15:00|1702.4|1701.2|1703.9|1702.7|1705|1703.8|1702.1|1700.9|398
1648131600000|2022-03-24 14:20:00|1704|1702.8|1706.8|1705.6|1707.1|1705.9|1703.7|1702.5|221
1648131900000|2022-03-24 14:25:00|1706.7|1705.5|1705.1|1703.9|1706.7|1705.5|1705|1703.8|244
1648132200000|2022-03-24 14:30:00|1705.2|1704|1704.5|1703.3|1706.3|1705.1|1704.3|1703.1|213
1648132500000|2022-03-24 14:35:00|1704.6|1703.4|1705.7|1704.5|1706.8|1705.6|1704.4|1703.2|233
1648132800000|2022-03-24 14:40:00|1705.8|1704.6|1705.6|1704.4|1707.6|1706.4|1704.7|1703.5|413
1648133100000|2022-03-24 14:45:00|1706|1704.8|1703.9|1702.7|1706.7|1705.5|1703.6|1702.4|304
1648133400000|2022-03-24 14:50:00|1704|1702.8|1706.7|1705.5|1707.4|1706.2|1703.4|1702.2|302
1648133700000|2022-03-24 14:55:00|1706.6|1705.4|1707.4|1706.2|1708.3|1707.1|1706.6|1705.4|338
1648134000000|2022-03-24 15:00:00|1707.3|1706.1|1699.4|1698.2|1707.5|1706.3|1696|1694.8|1998
1648134300000|2022-03-24 15:05:00|1699.6|1698.4|1703|1701.8|1703.9|1702.7|1699.2|1698|686
1648134600000|2022-03-24 15:10:00|1702.9|1701.7|1703|1701.8|1704.1|1702.9|1702.2|1701|313
1648134900000|2022-03-24 15:15:00|1702.8|1701.6|1702.2|1701|1703.6|1702.4|1701.4|1700.2|388
1648135200000|2022-03-24 15:20:00|1702.1|1700.9|1701.5|1700.3|1702.1|1700.9|1700|1698.8|397
1648135500000|2022-03-24 15:25:00|1701.4|1700.2|1699.9|1698.7|1702.3|1701.1|1698.6|1697.4|336
1648135800000|2022-03-24 15:30:00|1699.8|1698.6|1699.6|1698.4|1700.8|1699.6|1698.3|1697.1|530
1648136100000|2022-03-24 15:35:00|1699.4|1698.2|1697.8|1696.6|1699.4|1698.2|1697.4|1696.2|422
1648136400000|2022-03-24 15:40:00|1697.7|1696.5|1699.6|1698.4|1700.6|1699.4|1697.5|1696.3|289
1648136700000|2022-03-24 15:45:00|1699.4|1698.2|1698.3|1697.1|1700.6|1699.4|1697.4|1696.2|208
1648137000000|2022-03-24 15:50:00|1698.8|1697.6|1699|1697.8|1700.1|1698.9|1698.3|1697.1|406
1648137300000|2022-03-24 15:55:00|1699.1|1697.9|1699.2|1698|1699.9|1698.7|1698.1|1696.9|208
1648137600000|2022-03-24 16:00:00|1699|1697.8|1699.8|1698.6|1700.2|1699|1698.4|1697.2|227
1648137900000|2022-03-24 16:05:00|1699.9|1698.7|1699.4|1698.2|1699.9|1698.7|1697.4|1696.2|153
1648138200000|2022-03-24 16:10:00|1699.1|1697.9|1700.4|1699.2|1701.5|1700.3|1698.8|1697.6|207
1648138500000|2022-03-24 16:15:00|1700.3|1699.1|1699|1697.8|1700.5|1699.3|1698.8|1697.6|188
1648138800000|2022-03-24 16:20:00|1698.9|1697.7|1699.7|1698.5|1699.8|1698.6|1698.3|1697.1|263
1648139100000|2022-03-24 16:25:00|1699.6|1698.4|1697.4|1696.2|1699.7|1698.5|1697.4|1696.2|213
1648139400000|2022-03-24 16:30:00|1697.3|1696.1|1698|1696.8|1698.1|1696.9|1696.4|1695.2|211
1648139700000|2022-03-24 16:35:00|1697.9|1696.7|1696.9|1695.7|1698|1696.8|1696.2|1695|314
1648140000000|2022-03-24 16:40:00|1697|1695.8|1695.7|1694.5|1697|1695.8|1695.4|1694.2|260
1648140300000|2022-03-24 16:45:00|1695.5|1694.3|1691|1689.8|1695.7|1694.5|1690.2|1689|1084
1648140600000|2022-03-24 16:50:00|1690.9|1689.7|1693|1691.8|1693.3|1692.1|1690.7|1689.5|464
1648140900000|2022-03-24 16:55:00|1693.2|1692|1694.7|1693.5|1694.7|1693.5|1693|1691.8|324
1648141200000|2022-03-24 17:00:00|1694.6|1693.4|1696|1694.8|1696.3|1695.1|1694.6|1693.4|161
1648141500000|2022-03-24 17:05:00|1695.8|1694.6|1694.4|1693.2|1696.3|1695.1|1694.3|1693.1|430
1648141800000|2022-03-24 17:10:00|1694.2|1693|1692.8|1691.6|1694.5|1693.3|1692.7|1691.5|530
1648142100000|2022-03-24 17:15:00|1692.6|1691.4|1692.2|1691|1692.6|1691.4|1690.8|1689.6|466
1648142400000|2022-03-24 17:20:00|1692.1|1690.9|1691.6|1690.4|1692.7|1691.5|1691.3|1690.1|387
1648142700000|2022-03-24 17:25:00|1692.2|1691|1693.4|1692.2|1693.6|1692.4|1691.9|1690.7|230
1648143000000|2022-03-24 17:30:00|1693.2|1692|1694.6|1693.4|1695.1|1693.9|1693.1|1691.9|293
1648143300000|2022-03-24 17:35:00|1694.7|1693.5|1692.3|1691.1|1694.7|1693.5|1692.2|1691|331
1648143600000|2022-03-24 17:40:00|1692.4|1691.2|1693.1|1691.9|1693.3|1692.1|1691.5|1690.3|251
1648143900000|2022-03-24 17:45:00|1693|1691.8|1694.7|1693.5|1695.1|1693.9|1692.8|1691.6|346
1648144200000|2022-03-24 17:50:00|1694.6|1693.4|1694.3|1693.1|1694.7|1693.5|1694.2|1693|254
1648144500000|2022-03-24 17:55:00|1694|1692.8|1694.7|1693.5|1695.7|1694.5|1694|1692.8|294
1648144800000|2022-03-24 18:00:00|1694.9|1693.7|1694.2|1693|1694.9|1693.7|1693.7|1692.5|363
1648145100000|2022-03-24 18:05:00|1694.1|1692.9|1693.4|1692.2|1694.2|1693|1693|1691.8|405
1648145400000|2022-03-24 18:10:00|1693.3|1692.1|1693|1691.8|1695.7|1694.5|1691.9|1690.7|1464
1648145700000|2022-03-24 18:15:00|1693.3|1692.1|1693.3|1692.1|1695|1693.8|1692.7|1691.5|746
1648166400000|2022-03-25 00:00:00|1694.2|1693|1692.8|1691.6|1695.7|1694.5|1691.8|1690.6|223
1648166700000|2022-03-25 00:05:00|1693|1691.8|1693.2|1692|1695|1693.8|1693|1691.8|128
1648167000000|2022-03-25 00:10:00|1693.3|1692.1|1694.8|1693.6|1695.4|1694.2|1693.3|1692.1|31
1648167300000|2022-03-25 00:15:00|1694.9|1693.7|1695.2|1694|1696|1694.8|1694.7|1693.5|59
1648167600000|2022-03-25 00:20:00|1695|1693.8|1695.1|1693.9|1695.6|1694.4|1694.8|1693.6|25
1648167900000|2022-03-25 00:25:00|1695|1693.8|1694|1692.8|1695.2|1694|1693.7|1692.5|27
1648168200000|2022-03-25 00:30:00|1693.9|1692.7|1694.2|1693|1694.8|1693.6|1693.7|1692.5|17
1648168500000|2022-03-25 00:35:00|1694|1692.8|1695.3|1694.1|1695.7|1694.5|1694|1692.8|48
1648168800000|2022-03-25 00:40:00|1695.4|1694.2|1695.2|1694|1695.5|1694.3|1695|1693.8|10
1648169100000|2022-03-25 00:45:00|1695.1|1693.9|1695.2|1694|1695.4|1694.2|1695|1693.8|20
1648169400000|2022-03-25 00:50:00|1695.1|1693.9|1696.4|1695.2|1696.6|1695.4|1694.6|1693.4|39
1648169700000|2022-03-25 00:55:00|1696.6|1695.4|1697.6|1696.4|1697.9|1696.7|1696.4|1695.2|214
1648170000000|2022-03-25 01:00:00|1697.5|1696.3|1697.7|1696.5|1699.6|1698.4|1697.3|1696.1|247
1648170300000|2022-03-25 01:05:00|1697.6|1696.4|1696.9|1695.7|1698.4|1697.2|1695.5|1694.3|96
1648170600000|2022-03-25 01:10:00|1696.8|1695.6|1697.3|1696.1|1698.1|1696.9|1696.4|1695.2|160
1648170900000|2022-03-25 01:15:00|1697.6|1696.4|1698.7|1697.5|1698.7|1697.5|1697.4|1696.2|86
1648171200000|2022-03-25 01:20:00|1698.4|1697.2|1699.3|1698.1|1699.7|1698.5|1698.1|1696.9|27
1648171500000|2022-03-25 01:25:00|1699.2|1698|1700|1698.8|1700.9|1699.7|1699.1|1697.9|71
1648171800000|2022-03-25 01:30:00|1699.9|1698.7|1700.4|1699.2|1700.9|1699.7|1699.4|1698.2|48
1648172100000|2022-03-25 01:35:00|1700.6|1699.4|1699.3|1698.1|1700.6|1699.4|1699|1697.8|40
1648172400000|2022-03-25 01:40:00|1699.4|1698.2|1700.8|1699.6|1701|1699.8|1699.4|1698.2|73
1648172700000|2022-03-25 01:45:00|1700.9|1699.7|1700.8|1699.6|1702|1700.8|1700.7|1699.5|90
1648173000000|2022-03-25 01:50:00|1700.7|1699.5|1699.4|1698.2|1701.3|1700.1|1699.1|1697.9|27
1648173300000|2022-03-25 01:55:00|1699.5|1698.3|1699.4|1698.2|1699.7|1698.5|1699.4|1698.2|15
1648173600000|2022-03-25 02:00:00|1699.5|1698.3|1699|1697.8|1699.9|1698.7|1698.4|1697.2|41
1648173900000|2022-03-25 02:05:00|1698.9|1697.7|1699.3|1698.1|1699.6|1698.4|1698.5|1697.3|18
1648174200000|2022-03-25 02:10:00|1699.5|1698.3|1695.7|1694.5|1699.6|1698.4|1695.7|1694.5|108
1648174500000|2022-03-25 02:15:00|1695.6|1694.4|1695.4|1694.2|1696.4|1695.2|1695.2|1694|44
1648174800000|2022-03-25 02:20:00|1695.3|1694.1|1695.7|1694.5|1696|1694.8|1695|1693.8|18
1648175100000|2022-03-25 02:25:00|1695.8|1694.6|1696.8|1695.6|1696.9|1695.7|1695.8|1694.6|13
1648175400000|2022-03-25 02:30:00|1696.7|1695.5|1694|1692.8|1697|1695.8|1692.6|1691.4|185
1648175700000|2022-03-25 02:35:00|1693.9|1692.7|1693.3|1692.1|1695.8|1694.6|1692.7|1691.5|82
1648176000000|2022-03-25 02:40:00|1693|1691.8|1693.1|1691.9|1693.3|1692.1|1690.4|1689.2|128
1648176300000|2022-03-25 02:45:00|1693.3|1692.1|1694.9|1693.7|1695.4|1694.2|1692.6|1691.4|34
1648176600000|2022-03-25 02:50:00|1694.7|1693.5|1691.7|1690.5|1695.1|1693.9|1691.5|1690.3|57
1648176900000|2022-03-25 02:55:00|1691.8|1690.6|1690.1|1688.9|1693.4|1692.2|1688.7|1687.5|344
1648177200000|2022-03-25 03:00:00|1689.9|1688.7|1690.4|1689.2|1690.8|1689.6|1688.7|1687.5|189
1648177500000|2022-03-25 03:05:00|1690.2|1689|1693.1|1691.9|1693.9|1692.7|1690.2|1689|129
1648177800000|2022-03-25 03:10:00|1693.3|1692.1|1692.1|1690.9|1694.2|1693|1691.7|1690.5|82
1648178100000|2022-03-25 03:15:00|1691.9|1690.7|1689|1687.8|1692.8|1691.6|1688.8|1687.6|206
1648178400000|2022-03-25 03:20:00|1689.1|1687.9|1688.2|1687|1689.2|1688|1687.4|1686.2|173
1648178700000|2022-03-25 03:25:00|1688|1686.8|1688.9|1687.7|1691.2|1690|1688|1686.8|58
1648179000000|2022-03-25 03:30:00|1688.8|1687.6|1688.8|1687.6|1689|1687.8|1688.5|1687.3|16
1648179300000|2022-03-25 03:35:00|1688.6|1687.4|1689.7|1688.5|1689.7|1688.5|1688.2|1687|31
1648179600000|2022-03-25 03:40:00|1689.8|1688.6|1689.5|1688.3|1690.1|1688.9|1689.4|1688.2|15
1648179900000|2022-03-25 03:45:00|1689.4|1688.2|1689.3|1688.1|1690|1688.8|1689.3|1688.1|13
1648180200000|2022-03-25 03:50:00|1688.9|1687.7|1689|1687.8|1689.3|1688.1|1688.8|1687.6|31
1648180500000|2022-03-25 03:55:00|1688.9|1687.7|1690|1688.8|1690.1|1688.9|1688.9|1687.7|32
1648180800000|2022-03-25 04:00:00|1689.9|1688.7|1690|1688.8|1690.1|1688.9|1689.4|1688.2|18
1648181100000|2022-03-25 04:05:00|1689.7|1688.5|1689.5|1688.3|1689.8|1688.6|1689.4|1688.2|7
1648181400000|2022-03-25 04:10:00|1689.4|1688.2|1688.9|1687.7|1689.4|1688.2|1688.7|1687.5|10
1648181700000|2022-03-25 04:15:00|1688.8|1687.6|1689.4|1688.2|1689.4|1688.2|1688.8|1687.6|14
1648182000000|2022-03-25 04:20:00|1689.3|1688.1|1689.1|1687.9|1689.3|1688.1|1688.8|1687.6|29
1648182300000|2022-03-25 04:25:00|1689|1687.8|1689|1687.8|1689.1|1687.9|1688.9|1687.7|5
1648182600000|2022-03-25 04:30:00|1688.9|1687.7|1689.6|1688.4|1690.1|1688.9|1688.7|1687.5|19
1648182900000|2022-03-25 04:35:00|1689.4|1688.2|1688.7|1687.5|1689.5|1688.3|1688.7|1687.5|11
1648183200000|2022-03-25 04:40:00|1688.9|1687.7|1689.7|1688.5|1689.7|1688.5|1688.8|1687.6|16
1648183500000|2022-03-25 04:45:00|1689.8|1688.6|1689.7|1688.5|1689.8|1688.6|1689.4|1688.2|9
1648183800000|2022-03-25 04:50:00|1689.6|1688.4|1689.6|1688.4|1689.8|1688.6|1688.9|1687.7|9
1648184100000|2022-03-25 04:55:00|1689.5|1688.3|1689.3|1688.1|1689.7|1688.5|1689.3|1688.1|5
1648184400000|2022-03-25 05:00:00|1689.2|1688|1690|1688.8|1690.2|1689|1688.8|1687.6|27
1648184700000|2022-03-25 05:05:00|1689.9|1688.7|1689.5|1688.3|1690|1688.8|1689.5|1688.3|8
1648185000000|2022-03-25 05:10:00|1689.3|1688.1|1688.2|1687|1689.6|1688.4|1688.2|1687|21
1648185300000|2022-03-25 05:15:00|1688.3|1687.1|1688.2|1687|1688.7|1687.5|1687.9|1686.7|24
1648185600000|2022-03-25 05:20:00|1688.4|1687.2|1687.6|1686.4|1688.4|1687.2|1687.6|1686.4|15
1648185900000|2022-03-25 05:25:00|1687.2|1686|1687|1685.8|1687.5|1686.3|1686.7|1685.5|37
1648186200000|2022-03-25 05:30:00|1686.9|1685.7|1686.5|1685.3|1687.3|1686.1|1685|1683.8|235
1648186500000|2022-03-25 05:35:00|1686.7|1685.5|1686.3|1685.1|1688.5|1687.3|1685.6|1684.4|50
1648186800000|2022-03-25 05:40:00|1686.5|1685.3|1688.8|1687.6|1688.8|1687.6|1686.5|1685.3|30
1648187100000|2022-03-25 05:45:00|1688.7|1687.5|1691.1|1689.9|1691.9|1690.7|1688.4|1687.2|60
1648187400000|2022-03-25 05:50:00|1690.9|1689.7|1691.8|1690.6|1692.8|1691.6|1690.7|1689.5|65
1648187700000|2022-03-25 05:55:00|1691.5|1690.3|1690.7|1689.5|1691.7|1690.5|1689.5|1688.3|32
1648188000000|2022-03-25 06:00:00|1690.5|1689.3|1689.2|1688|1692.8|1691.6|1688.4|1687.2|48
1648188300000|2022-03-25 06:05:00|1689.1|1687.9|1688.9|1687.7|1690.8|1689.6|1688.7|1687.5|36
1648188600000|2022-03-25 06:10:00|1689|1687.8|1689|1687.8|1690.3|1689.1|1688.5|1687.3|27
1648188900000|2022-03-25 06:15:00|1689.1|1687.9|1690.3|1689.1|1691.5|1690.3|1689.1|1687.9|24
1648189200000|2022-03-25 06:20:00|1690.1|1688.9|1688.8|1687.6|1690.3|1689.1|1688.1|1686.9|28
1648189500000|2022-03-25 06:25:00|1688.7|1687.5|1686.3|1685.1|1689.5|1688.3|1686|1684.8|88
1648189800000|2022-03-25 06:30:00|1686.4|1685.2|1687.4|1686.2|1687.4|1686.2|1684.8|1683.6|86
1648190100000|2022-03-25 06:35:00|1687.3|1686.1|1686.4|1685.2|1687.6|1686.4|1685.8|1684.6|46
1648190400000|2022-03-25 06:40:00|1686.3|1685.1|1688|1686.8|1688.7|1687.5|1685.9|1684.7|60
1648190700000|2022-03-25 06:45:00|1687.7|1686.5|1689.2|1688|1690.7|1689.5|1687.5|1686.3|140
1648191000000|2022-03-25 06:50:00|1689.3|1688.1|1688|1686.8|1689.4|1688.2|1687.5|1686.3|35
1648191300000|2022-03-25 06:55:00|1687.7|1686.5|1687.2|1686|1687.7|1686.5|1685.9|1684.7|33
1648191600000|2022-03-25 07:00:00|1686.7|1685.5|1684.2|1683|1686.7|1685.5|1683.7|1682.5|87
1648191900000|2022-03-25 07:05:00|1684.3|1683.1|1684.1|1682.9|1685.6|1684.4|1683.4|1682.2|92
1648192200000|2022-03-25 07:10:00|1684|1682.8|1684.1|1682.9|1685.4|1684.2|1683.5|1682.3|45
1648192500000|2022-03-25 07:15:00|1684|1682.8|1683.8|1682.6|1684.1|1682.9|1683.3|1682.1|59
1648192800000|2022-03-25 07:20:00|1683.7|1682.5|1683.7|1682.5|1684.6|1683.4|1683.6|1682.4|40
1648193100000|2022-03-25 07:25:00|1683.6|1682.4|1684.5|1683.3|1684.6|1683.4|1683.5|1682.3|27
1648193400000|2022-03-25 07:30:00|1684.4|1683.2|1684.6|1683.4|1685|1683.8|1684.2|1683|28
1648193700000|2022-03-25 07:35:00|1684.5|1683.3|1682.1|1680.9|1684.6|1683.4|1681.9|1680.7|93
1648194000000|2022-03-25 07:40:00|1682.2|1681|1682|1680.8|1682.9|1681.7|1681.7|1680.5|115
1648194300000|2022-03-25 07:45:00|1681.9|1680.7|1681.7|1680.5|1682|1680.8|1680.5|1679.3|84
1648194600000|2022-03-25 07:50:00|1681.3|1680.1|1681.4|1680.2|1681.5|1680.3|1680.5|1679.3|63
1648194900000|2022-03-25 07:55:00|1681.5|1680.3|1681|1679.8|1681.7|1680.5|1680.4|1679.2|58
1648195200000|2022-03-25 08:00:00|1680.9|1679.7|1681.5|1680.3|1682.5|1681.3|1680.7|1679.5|62
1648195500000|2022-03-25 08:05:00|1681.4|1680.2|1681|1679.8|1682.3|1681.1|1681|1679.8|60
1648195800000|2022-03-25 08:10:00|1680.9|1679.7|1681.6|1680.4|1681.9|1680.7|1680.2|1679|43
1648196100000|2022-03-25 08:15:00|1681.7|1680.5|1681.1|1679.9|1682.2|1681|1680.3|1679.1|56
1648196400000|2022-03-25 08:20:00|1681.2|1680|1681|1679.8|1681.2|1680|1680.4|1679.2|46
1648196700000|2022-03-25 08:25:00|1680.9|1679.7|1680.8|1679.6|1681.1|1679.9|1680.2|1679|61
1648197000000|2022-03-25 08:30:00|1680.7|1679.5|1679.5|1678.3|1681.6|1680.4|1679.2|1678|80
1648197300000|2022-03-25 08:35:00|1679.6|1678.4|1679.9|1678.7|1680.3|1679.1|1679.1|1677.9|40
1648197600000|2022-03-25 08:40:00|1679.8|1678.6|1679|1677.8|1679.9|1678.7|1676.8|1675.6|132
1648197900000|2022-03-25 08:45:00|1678.7|1677.5|1679.2|1678|1679.7|1678.5|1678.3|1677.1|34
1648198200000|2022-03-25 08:50:00|1679.4|1678.2|1679.7|1678.5|1680|1678.8|1678.9|1677.7|28
1648198500000|2022-03-25 08:55:00|1679.5|1678.3|1680.6|1679.4|1680.7|1679.5|1679.2|1678|15
1648198800000|2022-03-25 09:00:00|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1679.5|1678.3|21
1648199100000|2022-03-25 09:05:00|1680.6|1679.4|1681.2|1680|1681.7|1680.5|1680.2|1679|29
1648199400000|2022-03-25 09:10:00|1681.1|1679.9|1681.3|1680.1|1682|1680.8|1680.6|1679.4|36
1648199700000|2022-03-25 09:15:00|1681.2|1680|1681.8|1680.6|1682.1|1680.9|1681.1|1679.9|29
1648200000000|2022-03-25 09:20:00|1681.7|1680.5|1682.3|1681.1|1682.8|1681.6|1681.7|1680.5|37
1648200300000|2022-03-25 09:25:00|1682.4|1681.2|1682.9|1681.7|1683.2|1682|1682.3|1681.1|53
1648200600000|2022-03-25 09:30:00|1682.8|1681.6|1683.8|1682.6|1683.9|1682.7|1682.4|1681.2|48
1648200900000|2022-03-25 09:35:00|1683.9|1682.7|1684|1682.8|1684.5|1683.3|1683.4|1682.2|60
1648201200000|2022-03-25 09:40:00|1683.8|1682.6|1683.8|1682.6|1684.5|1683.3|1683.7|1682.5|28
1648201500000|2022-03-25 09:45:00|1683.7|1682.5|1684.7|1683.5|1684.7|1683.5|1683.2|1682|37
1648201800000|2022-03-25 09:50:00|1684.5|1683.3|1684.5|1683.3|1685.3|1684.1|1684.1|1682.9|53
1648202100000|2022-03-25 09:55:00|1684.4|1683.2|1683.9|1682.7|1684.7|1683.5|1683.4|1682.2|19
1648202400000|2022-03-25 10:00:00|1684.2|1683|1685.3|1684.1|1685.3|1684.1|1683.8|1682.6|36
1648202700000|2022-03-25 10:05:00|1685.2|1684|1683|1681.8|1685.3|1684.1|1682.2|1681|120
1648203000000|2022-03-25 10:10:00|1683.2|1682|1683|1681.8|1683.2|1682|1682.7|1681.5|16
1648203300000|2022-03-25 10:15:00|1683.1|1681.9|1684.1|1682.9|1684.3|1683.1|1683.1|1681.9|31
1648203600000|2022-03-25 10:20:00|1684.2|1683|1683.5|1682.3|1685.2|1684|1683.2|1682|60
1648203900000|2022-03-25 10:25:00|1683.6|1682.4|1683|1681.8|1683.9|1682.7|1682.8|1681.6|33
1648204200000|2022-03-25 10:30:00|1683.1|1681.9|1683|1681.8|1683.5|1682.3|1682.5|1681.3|37
1648204500000|2022-03-25 10:35:00|1683.2|1682|1683.9|1682.7|1684|1682.8|1682.6|1681.4|10
1648204800000|2022-03-25 10:40:00|1683.7|1682.5|1684.2|1683|1684.3|1683.1|1683.2|1682|31
1648205100000|2022-03-25 10:45:00|1684.3|1683.1|1684.3|1683.1|1685.2|1684|1684.1|1682.9|21
1648205400000|2022-03-25 10:50:00|1684.4|1683.2|1684.7|1683.5|1685|1683.8|1684.2|1683|8
1648205700000|2022-03-25 10:55:00|1684.5|1683.3|1684|1682.8|1685.2|1684|1684|1682.8|92
1648206000000|2022-03-25 11:00:00|1684.1|1682.9|1684.9|1683.7|1684.9|1683.7|1683.7|1682.5|35
1648206300000|2022-03-25 11:05:00|1685|1683.8|1685|1683.8|1685.2|1684|1684.9|1683.7|38
1648206600000|2022-03-25 11:10:00|1685.1|1683.9|1684.1|1682.9|1685.2|1684|1683.9|1682.7|50
1648206900000|2022-03-25 11:15:00|1684.5|1683.3|1683.8|1682.6|1684.8|1683.6|1683.8|1682.6|40
1648207200000|2022-03-25 11:20:00|1683.6|1682.4|1685.1|1683.9|1685.1|1683.9|1682|1680.8|143
1648207500000|2022-03-25 11:25:00|1685.2|1684|1687.1|1685.9|1687.2|1686|1685.1|1683.9|203
1648207800000|2022-03-25 11:30:00|1687.2|1686|1687|1685.8|1687.6|1686.4|1686.9|1685.7|63
1648208100000|2022-03-25 11:35:00|1687.1|1685.9|1688|1686.8|1688.3|1687.1|1687.1|1685.9|107
1648208400000|2022-03-25 11:40:00|1688.1|1686.9|1688.1|1686.9|1688.5|1687.3|1688|1686.8|19
1648208700000|2022-03-25 11:45:00|1688.3|1687.1|1687.9|1686.7|1688.9|1687.7|1687.7|1686.5|112
1648209000000|2022-03-25 11:50:00|1688.1|1686.9|1687.3|1686.1|1688.1|1686.9|1686.8|1685.6|60
1648209300000|2022-03-25 11:55:00|1687.4|1686.2|1686.5|1685.3|1687.9|1686.7|1685.7|1684.5|80
1648209600000|2022-03-25 12:00:00|1686.2|1685|1687.1|1685.9|1687.6|1686.4|1686.2|1685|89
1648209900000|2022-03-25 12:05:00|1687.3|1686.1|1687.4|1686.2|1688.6|1687.4|1687.1|1685.9|111
1648210200000|2022-03-25 12:10:00|1687.3|1686.1|1687|1685.8|1687.7|1686.5|1687|1685.8|28
1648210500000|2022-03-25 12:15:00|1687.1|1685.9|1687|1685.8|1687.2|1686|1686.4|1685.2|52
1648210800000|2022-03-25 12:20:00|1687.2|1686|1687.3|1686.1|1687.6|1686.4|1686.7|1685.5|28
1648211100000|2022-03-25 12:25:00|1687.4|1686.2|1688.1|1686.9|1688.8|1687.6|1687.2|1686|72
1648211400000|2022-03-25 12:30:00|1688.3|1687.1|1688.4|1687.2|1688.8|1687.6|1688.1|1686.9|181
1648211700000|2022-03-25 12:35:00|1688.6|1687.4|1688.2|1687|1688.8|1687.6|1687.9|1686.7|52
1648212000000|2022-03-25 12:40:00|1688.4|1687.2|1689.1|1687.9|1689.1|1687.9|1687.4|1686.2|77
1648215000000|2022-03-25 13:30:00|1689|1687.8|1691.1|1689.9|1692.5|1691.3|1685.1|1683.9|1762
1648215300000|2022-03-25 13:35:00|1691.2|1690|1696.3|1695.1|1698|1696.8|1691.2|1690|1124
1648215600000|2022-03-25 13:40:00|1696.4|1695.2|1699.9|1698.7|1700.1|1698.9|1696.2|1695|970
1648215900000|2022-03-25 13:45:00|1699.8|1698.6|1696.5|1695.3|1701.2|1700|1695.7|1694.5|799
1648216200000|2022-03-25 13:50:00|1696.6|1695.4|1696.3|1695.1|1698.1|1696.9|1695.4|1694.2|469
1648216500000|2022-03-25 13:55:00|1696.5|1695.3|1695.9|1694.7|1697.4|1696.2|1694.9|1693.7|555
1648216800000|2022-03-25 14:00:00|1696.6|1695.4|1696.6|1695.4|1696.9|1695.7|1695.3|1694.1|504
1648217100000|2022-03-25 14:05:00|1697.1|1695.9|1696.1|1694.9|1697.8|1696.6|1696.1|1694.9|530
1648217400000|2022-03-25 14:10:00|1695.9|1694.7|1695.1|1693.9|1696.2|1695|1694.8|1693.6|323
1648217700000|2022-03-25 14:15:00|1695|1693.8|1695.4|1694.2|1695.9|1694.7|1694.6|1693.4|392
1648218000000|2022-03-25 14:20:00|1695.5|1694.3|1694.4|1693.2|1696.2|1695|1694.4|1693.2|386
1648218300000|2022-03-25 14:25:00|1694.5|1693.3|1692.1|1690.9|1694.8|1693.6|1692|1690.8|488
1648218600000|2022-03-25 14:30:00|1692.2|1691|1692.2|1691|1692.8|1691.6|1690.2|1689|656
1648218900000|2022-03-25 14:35:00|1692.3|1691.1|1695.4|1694.2|1695.5|1694.3|1691.7|1690.5|470
1648219200000|2022-03-25 14:40:00|1695.6|1694.4|1692.8|1691.6|1696.9|1695.7|1692.7|1691.5|546
1648219500000|2022-03-25 14:45:00|1692.9|1691.7|1690.4|1689.2|1693.5|1692.3|1690.3|1689.1|563
1648219800000|2022-03-25 14:50:00|1690.1|1688.9|1692.7|1691.5|1692.8|1691.6|1688.9|1687.7|486
1648220100000|2022-03-25 14:55:00|1692.6|1691.4|1693.4|1692.2|1694|1692.8|1692.2|1691|237
1648220400000|2022-03-25 15:00:00|1693.6|1692.4|1697|1695.8|1698.5|1697.3|1693|1691.8|402
1648220700000|2022-03-25 15:05:00|1697.1|1695.9|1698.4|1697.2|1699.3|1698.1|1696.9|1695.7|464
1648221000000|2022-03-25 15:10:00|1698.5|1697.3|1696.4|1695.2|1698.7|1697.5|1696.3|1695.1|242
1648221300000|2022-03-25 15:15:00|1696.3|1695.1|1697.4|1696.2|1697.4|1696.2|1696.1|1694.9|136
1648221600000|2022-03-25 15:20:00|1697.2|1696|1696.7|1695.5|1698.2|1697|1696.6|1695.4|150
1648221900000|2022-03-25 15:25:00|1697|1695.8|1695.6|1694.4|1697.8|1696.6|1695.5|1694.3|192
1648222200000|2022-03-25 15:30:00|1695.7|1694.5|1695.2|1694|1696.5|1695.3|1694.7|1693.5|275
1648222500000|2022-03-25 15:35:00|1695.3|1694.1|1694.1|1692.9|1695.8|1694.6|1692.2|1691|266
1648222800000|2022-03-25 15:40:00|1694.2|1693|1696.7|1695.5|1696.9|1695.7|1694.2|1693|214
1648223100000|2022-03-25 15:45:00|1696.9|1695.7|1699.4|1698.2|1699.4|1698.2|1696.1|1694.9|252
1648223400000|2022-03-25 15:50:00|1699.7|1698.5|1698.8|1697.6|1699.8|1698.6|1698.4|1697.2|210
1648223700000|2022-03-25 15:55:00|1698.6|1697.4|1695.8|1694.6|1698.6|1697.4|1695.7|1694.5|143
1648224000000|2022-03-25 16:00:00|1695.9|1694.7|1697.1|1695.9|1697.7|1696.5|1695.6|1694.4|176
1648224300000|2022-03-25 16:05:00|1697.2|1696|1696.5|1695.3|1698.3|1697.1|1696.5|1695.3|127
1648224600000|2022-03-25 16:10:00|1696.4|1695.2|1697.8|1696.6|1698.1|1696.9|1695.4|1694.2|235
1648224900000|2022-03-25 16:15:00|1697.7|1696.5|1698.9|1697.7|1699.5|1698.3|1697.6|1696.4|234
1648225200000|2022-03-25 16:20:00|1698.8|1697.6|1698|1696.8|1699.7|1698.5|1697.7|1696.5|126
1648225500000|2022-03-25 16:25:00|1698.1|1696.9|1698|1696.8|1700.4|1699.2|1697.5|1696.3|645
1648225800000|2022-03-25 16:30:00|1697.9|1696.7|1698.2|1697|1699.1|1697.9|1697.9|1696.7|182
1648226100000|2022-03-25 16:35:00|1698.4|1697.2|1700.3|1699.1|1700.3|1699.1|1698.4|1697.2|231
1648226400000|2022-03-25 16:40:00|1701.1|1699.9|1699.8|1698.6|1702|1700.8|1699.8|1698.6|352
1648226700000|2022-03-25 16:45:00|1700.1|1698.9|1700.3|1699.1|1700.9|1699.7|1699.3|1698.1|243
1648227000000|2022-03-25 16:50:00|1700|1698.8|1700.5|1699.3|1701.3|1700.1|1699.2|1698|312
1648227300000|2022-03-25 16:55:00|1700.3|1699.1|1700.7|1699.5|1701|1699.8|1699.7|1698.5|289
1648227600000|2022-03-25 17:00:00|1700.9|1699.7|1700.4|1699.2|1701.2|1700|1698.9|1697.7|296
1648227900000|2022-03-25 17:05:00|1700.3|1699.1|1700.9|1699.7|1701.3|1700.1|1699.5|1698.3|166
1648228200000|2022-03-25 17:10:00|1701|1699.8|1701.6|1700.4|1701.9|1700.7|1700.7|1699.5|192
1648228500000|2022-03-25 17:15:00|1701.3|1700.1|1702.8|1701.6|1703.4|1702.2|1701.3|1700.1|264
1648228800000|2022-03-25 17:20:00|1702.9|1701.7|1702.6|1701.4|1703.2|1702|1702.2|1701|310
1648229100000|2022-03-25 17:25:00|1702.5|1701.3|1700.6|1699.4|1702.6|1701.4|1700.4|1699.2|477
1648229400000|2022-03-25 17:30:00|1700.5|1699.3|1700|1698.8|1700.9|1699.7|1700|1698.8|284
1648229700000|2022-03-25 17:35:00|1700.1|1698.9|1700.2|1699|1700.3|1699.1|1699.4|1698.2|253
1648230000000|2022-03-25 17:40:00|1700.3|1699.1|1702.3|1701.1|1702.3|1701.1|1699.9|1698.7|394
1648230300000|2022-03-25 17:45:00|1702.2|1701|1703.5|1702.3|1703.6|1702.4|1701.3|1700.1|427
1648230600000|2022-03-25 17:50:00|1703.4|1702.2|1702.3|1701.1|1703.7|1702.5|1701.6|1700.4|499
1648230900000|2022-03-25 17:55:00|1702.1|1700.9|1699.8|1698.6|1702.2|1701|1699.8|1698.6|481
1648231200000|2022-03-25 18:00:00|1699.9|1698.7|1701.1|1699.9|1701.2|1700|1698.1|1696.9|616
1648231500000|2022-03-25 18:05:00|1701.2|1700|1700.6|1699.4|1701.2|1700|1699.9|1698.7|486
1648231800000|2022-03-25 18:10:00|1700.7|1699.5|1700.4|1699.2|1700.7|1699.5|1699.9|1698.7|1272
1648232100000|2022-03-25 18:15:00|1700.5|1699.3|1699.4|1698.2|1701.8|1700.6|1699.3|1698.1|1329
1648425600000|2022-03-28 00:00:00|1692.7|1691.5|1694.6|1693.4|1698.8|1697.6|1692.4|1691.2|674
1648425900000|2022-03-28 00:05:00|1694.5|1693.3|1693.1|1691.9|1696|1694.8|1692.8|1691.6|214
1648426200000|2022-03-28 00:10:00|1693.2|1692|1693.3|1692.1|1694.5|1693.3|1692.6|1691.4|119
1648426500000|2022-03-28 00:15:00|1693.2|1692|1693|1691.8|1694.3|1693.1|1692.4|1691.2|128
1648426800000|2022-03-28 00:20:00|1692.9|1691.7|1693|1691.8|1693.1|1691.9|1692.3|1691.1|98
1648427100000|2022-03-28 00:25:00|1693.1|1691.9|1693.2|1692|1694|1692.8|1692.5|1691.3|85
1648427400000|2022-03-28 00:30:00|1692.9|1691.7|1692.6|1691.4|1692.9|1691.7|1692.3|1691.1|55
1648427700000|2022-03-28 00:35:00|1692.5|1691.3|1690.4|1689.2|1692.8|1691.6|1690.3|1689.1|145
1648428000000|2022-03-28 00:40:00|1690.5|1689.3|1690.8|1689.6|1690.9|1689.7|1690.4|1689.2|60
1648428300000|2022-03-28 00:45:00|1690.9|1689.7|1689.5|1688.3|1690.9|1689.7|1689.5|1688.3|130
1648428600000|2022-03-28 00:50:00|1689.8|1688.6|1688.7|1687.5|1689.8|1688.6|1688.5|1687.3|194
1648428900000|2022-03-28 00:55:00|1688.6|1687.4|1688.8|1687.6|1689.4|1688.2|1688|1686.8|104
1648429200000|2022-03-28 01:00:00|1688.6|1687.4|1683.8|1682.6|1688.6|1687.4|1682.1|1680.9|410
1648429500000|2022-03-28 01:05:00|1683.7|1682.5|1686.3|1685.1|1686.5|1685.3|1682.7|1681.5|109
1648429800000|2022-03-28 01:10:00|1686.4|1685.2|1686.2|1685|1687.3|1686.1|1685.2|1684|74
1648430100000|2022-03-28 01:15:00|1686.1|1684.9|1685|1683.8|1686.4|1685.2|1684.4|1683.2|76
1648430400000|2022-03-28 01:20:00|1684.9|1683.7|1685.2|1684|1686|1684.8|1684.3|1683.1|46
1648430700000|2022-03-28 01:25:00|1685.4|1684.2|1689.8|1688.6|1690.1|1688.9|1685.4|1684.2|55
1648431000000|2022-03-28 01:30:00|1689.6|1688.4|1690|1688.8|1690.2|1689|1688.2|1687|35
1648431300000|2022-03-28 01:35:00|1690.1|1688.9|1690|1688.8|1690.2|1689|1688.5|1687.3|33
1648431600000|2022-03-28 01:40:00|1689.9|1688.7|1690.1|1688.9|1690.3|1689.1|1688.5|1687.3|22
1648431900000|2022-03-28 01:45:00|1690|1688.8|1691.5|1690.3|1691.8|1690.6|1689.7|1688.5|52
1648432200000|2022-03-28 01:50:00|1691.7|1690.5|1690.5|1689.3|1691.8|1690.6|1689.4|1688.2|26
1648432500000|2022-03-28 01:55:00|1690.3|1689.1|1691.8|1690.6|1692|1690.8|1690.1|1688.9|27
1648432800000|2022-03-28 02:00:00|1691.7|1690.5|1693.7|1692.5|1693.8|1692.6|1691.4|1690.2|91
1648433100000|2022-03-28 02:05:00|1693.6|1692.4|1693.9|1692.7|1694.6|1693.4|1692|1690.8|73
1648433400000|2022-03-28 02:10:00|1694|1692.8|1694|1692.8|1696.5|1695.3|1693.7|1692.5|158
1648433700000|2022-03-28 02:15:00|1693.9|1692.7|1693.8|1692.6|1693.9|1692.7|1693.2|1692|35
1648434000000|2022-03-28 02:20:00|1693.5|1692.3|1692.9|1691.7|1693.5|1692.3|1692|1690.8|39
1648434300000|2022-03-28 02:25:00|1692.8|1691.6|1692.8|1691.6|1693.3|1692.1|1692.2|1691|28
1648434600000|2022-03-28 02:30:00|1693.2|1692|1693.5|1692.3|1694.7|1693.5|1692.5|1691.3|41
1648434900000|2022-03-28 02:35:00|1693.6|1692.4|1694.2|1693|1694.2|1693|1692.5|1691.3|11
1648435200000|2022-03-28 02:40:00|1694.3|1693.1|1695.5|1694.3|1695.6|1694.4|1693.5|1692.3|20
1648435500000|2022-03-28 02:45:00|1695.3|1694.1|1694.8|1693.6|1695.5|1694.3|1694.3|1693.1|27
1648435800000|2022-03-28 02:50:00|1695|1693.8|1693.7|1692.5|1695.5|1694.3|1693.7|1692.5|25
1648436100000|2022-03-28 02:55:00|1694.5|1693.3|1695.1|1693.9|1695.3|1694.1|1693.7|1692.5|11
1648436400000|2022-03-28 03:00:00|1695.2|1694|1694|1692.8|1695.3|1694.1|1694|1692.8|23
1648436700000|2022-03-28 03:05:00|1694.1|1692.9|1692.7|1691.5|1694.2|1693|1692.5|1691.3|40
1648437000000|2022-03-28 03:10:00|1692.8|1691.6|1692.7|1691.5|1693|1691.8|1691.2|1690|29
1648437300000|2022-03-28 03:15:00|1692.6|1691.4|1690.8|1689.6|1692.6|1691.4|1690.6|1689.4|28
1648437600000|2022-03-28 03:20:00|1690.7|1689.5|1689.6|1688.4|1691.2|1690|1689.3|1688.1|38
1648437900000|2022-03-28 03:25:00|1689.5|1688.3|1690|1688.8|1690|1688.8|1688.5|1687.3|34
1648438200000|2022-03-28 03:30:00|1690.1|1688.9|1689.3|1688.1|1690.1|1688.9|1688.9|1687.7|19
1648438500000|2022-03-28 03:35:00|1689.2|1688|1688.7|1687.5|1689.3|1688.1|1688.5|1687.3|32
1648438800000|2022-03-28 03:40:00|1688.8|1687.6|1688.5|1687.3|1689|1687.8|1688.1|1686.9|24
1648439100000|2022-03-28 03:45:00|1688.4|1687.2|1688.3|1687.1|1688.6|1687.4|1688.1|1686.9|12
1648439400000|2022-03-28 03:50:00|1688|1686.8|1688.5|1687.3|1688.5|1687.3|1688|1686.8|9
1648439700000|2022-03-28 03:55:00|1688.2|1687|1688.5|1687.3|1688.7|1687.5|1688|1686.8|33
1648440000000|2022-03-28 04:00:00|1688.3|1687.1|1688.8|1687.6|1688.8|1687.6|1688.3|1687.1|24
1648440300000|2022-03-28 04:05:00|1688.6|1687.4|1688.7|1687.5|1689.1|1687.9|1688.4|1687.2|8
1648440600000|2022-03-28 04:10:00|1688.8|1687.6|1688.4|1687.2|1689|1687.8|1688.4|1687.2|21
1648440900000|2022-03-28 04:15:00|1688.2|1687|1688.4|1687.2|1688.4|1687.2|1688|1686.8|21
1648441200000|2022-03-28 04:20:00|1688.2|1687|1688.3|1687.1|1688.4|1687.2|1688.2|1687|9
1648441500000|2022-03-28 04:25:00|1688.4|1687.2|1688.6|1687.4|1688.6|1687.4|1688.1|1686.9|13
1648441800000|2022-03-28 04:30:00|1688.4|1687.2|1688|1686.8|1688.4|1687.2|1688|1686.8|13
1648442100000|2022-03-28 04:35:00|1688.1|1686.9|1688.7|1687.5|1688.7|1687.5|1688.1|1686.9|36
1648442400000|2022-03-28 04:40:00|1688.8|1687.6|1688.6|1687.4|1688.9|1687.7|1688.1|1686.9|40
1648442700000|2022-03-28 04:45:00|1688.5|1687.3|1688.4|1687.2|1688.5|1687.3|1688.1|1686.9|21
1648443000000|2022-03-28 04:50:00|1688.3|1687.1|1688.1|1686.9|1688.4|1687.2|1688.1|1686.9|13
1648443300000|2022-03-28 04:55:00|1688.2|1687|1688.1|1686.9|1688.4|1687.2|1688.1|1686.9|21
1648443600000|2022-03-28 05:00:00|1688|1686.8|1688.1|1686.9|1688.4|1687.2|1688|1686.8|46
1648443900000|2022-03-28 05:05:00|1687.4|1686.2|1686.9|1685.7|1687.4|1686.2|1686.6|1685.4|43
1648444200000|2022-03-28 05:10:00|1686.8|1685.6|1686.6|1685.4|1686.8|1685.6|1685.9|1684.7|39
1648444500000|2022-03-28 05:15:00|1686.5|1685.3|1686.4|1685.2|1686.6|1685.4|1686.2|1685|11
1648444800000|2022-03-28 05:20:00|1686.1|1684.9|1686.2|1685|1686.2|1685|1686.1|1684.9|17
1648445100000|2022-03-28 05:25:00|1686.1|1684.9|1686.7|1685.5|1686.7|1685.5|1685.6|1684.4|22
1648445400000|2022-03-28 05:30:00|1686.4|1685.2|1686.6|1685.4|1686.8|1685.6|1685.1|1683.9|59
1648445700000|2022-03-28 05:35:00|1686.5|1685.3|1685.3|1684.1|1686.5|1685.3|1684.6|1683.4|53
1648446000000|2022-03-28 05:40:00|1685.2|1684|1685.2|1684|1685.7|1684.5|1684.6|1683.4|24
1648446300000|2022-03-28 05:45:00|1685.1|1683.9|1684.2|1683|1685.1|1683.9|1683.4|1682.2|93
1648446600000|2022-03-28 05:50:00|1684.4|1683.2|1684.6|1683.4|1685.3|1684.1|1683.5|1682.3|64
1648446900000|2022-03-28 05:55:00|1684.8|1683.6|1683.3|1682.1|1684.8|1683.6|1683.1|1681.9|40
1648447200000|2022-03-28 06:00:00|1683.2|1682|1684.4|1683.2|1684.6|1683.4|1682.9|1681.7|118
1648447500000|2022-03-28 06:05:00|1684.2|1683|1682.4|1681.2|1684.2|1683|1681.9|1680.7|113
1648447800000|2022-03-28 06:10:00|1682.3|1681.1|1682.1|1680.9|1682.6|1681.4|1682|1680.8|133
1648448100000|2022-03-28 06:15:00|1682|1680.8|1683|1681.8|1683.4|1682.2|1682|1680.8|50
1648448400000|2022-03-28 06:20:00|1682.7|1681.5|1682.8|1681.6|1683.5|1682.3|1682.6|1681.4|12
1648448700000|2022-03-28 06:25:00|1682.7|1681.5|1683.3|1682.1|1683.5|1682.3|1682.5|1681.3|29
1648449000000|2022-03-28 06:30:00|1683.4|1682.2|1683.1|1681.9|1683.4|1682.2|1682|1680.8|87
1648449300000|2022-03-28 06:35:00|1682.9|1681.7|1683.9|1682.7|1683.9|1682.7|1682.6|1681.4|8
1648449600000|2022-03-28 06:40:00|1683.8|1682.6|1683.7|1682.5|1684.6|1683.4|1683.4|1682.2|32
1648449900000|2022-03-28 06:45:00|1683.6|1682.4|1682.1|1680.9|1683.6|1682.4|1681.9|1680.7|60
1648450200000|2022-03-28 06:50:00|1682.3|1681.1|1684.1|1682.9|1684.2|1683|1682.3|1681.1|38
1648450500000|2022-03-28 06:55:00|1684.2|1683|1682.2|1681|1684.2|1683|1682.2|1681|60
1648450800000|2022-03-28 07:00:00|1682|1680.8|1682.5|1681.3|1682.9|1681.7|1681.4|1680.2|49
1648451100000|2022-03-28 07:05:00|1682.4|1681.2|1681.8|1680.6|1683|1681.8|1681.6|1680.4|34
1648451400000|2022-03-28 07:10:00|1681.9|1680.7|1681.8|1680.6|1682.3|1681.1|1681.5|1680.3|52
1648451700000|2022-03-28 07:15:00|1681.7|1680.5|1681.9|1680.7|1682.2|1681|1681|1679.8|45
1648452000000|2022-03-28 07:20:00|1681.7|1680.5|1681.4|1680.2|1681.9|1680.7|1681|1679.8|34
1648452300000|2022-03-28 07:25:00|1681.6|1680.4|1681|1679.8|1681.8|1680.6|1680.7|1679.5|21
1648452600000|2022-03-28 07:30:00|1680.9|1679.7|1681|1679.8|1681.3|1680.1|1680.7|1679.5|20
1648452900000|2022-03-28 07:35:00|1680.9|1679.7|1681.2|1680|1681.6|1680.4|1680.9|1679.7|26
1648453200000|2022-03-28 07:40:00|1681.3|1680.1|1680.8|1679.6|1681.3|1680.1|1680.7|1679.5|70
1648453500000|2022-03-28 07:45:00|1680.9|1679.7|1680.7|1679.5|1681|1679.8|1680.6|1679.4|21
1648453800000|2022-03-28 07:50:00|1680.8|1679.6|1681|1679.8|1681.1|1679.9|1680.6|1679.4|12
1648454100000|2022-03-28 07:55:00|1681.1|1679.9|1682.5|1681.3|1682.5|1681.3|1681|1679.8|20
1648454400000|2022-03-28 08:00:00|1682.3|1681.1|1683|1681.8|1683|1681.8|1681.7|1680.5|19
1648454700000|2022-03-28 08:05:00|1683.2|1682|1684.3|1683.1|1684.5|1683.3|1682.7|1681.5|51
1648455000000|2022-03-28 08:10:00|1684.5|1683.3|1684.4|1683.2|1685.2|1684|1684.4|1683.2|24
1648455300000|2022-03-28 08:15:00|1684.5|1683.3|1685.4|1684.2|1686|1684.8|1684.5|1683.3|26
1648455600000|2022-03-28 08:20:00|1685.3|1684.1|1686.1|1684.9|1686.6|1685.4|1685.2|1684|44
1648455900000|2022-03-28 08:25:00|1686|1684.8|1685.2|1684|1686|1684.8|1684.6|1683.4|23
1648456200000|2022-03-28 08:30:00|1685|1683.8|1685.8|1684.6|1687|1685.8|1685|1683.8|48
1648456500000|2022-03-28 08:35:00|1686.2|1685|1685.3|1684.1|1686.2|1685|1685.2|1684|27
1648456800000|2022-03-28 08:40:00|1685.2|1684|1686.7|1685.5|1686.7|1685.5|1685.1|1683.9|12
1648457100000|2022-03-28 08:45:00|1686.6|1685.4|1688.8|1687.6|1689.4|1688.2|1686.4|1685.2|138
1648457400000|2022-03-28 08:50:00|1688.6|1687.4|1688.2|1687|1689|1687.8|1688.1|1686.9|25
1648457700000|2022-03-28 08:55:00|1688.1|1686.9|1688.1|1686.9|1688.9|1687.7|1687.2|1686|47
1648458000000|2022-03-28 09:00:00|1688|1686.8|1687.6|1686.4|1688.4|1687.2|1686.7|1685.5|33
1648458300000|2022-03-28 09:05:00|1687.5|1686.3|1687.9|1686.7|1688.2|1687|1686.9|1685.7|29
1648458600000|2022-03-28 09:10:00|1687.8|1686.6|1687.3|1686.1|1688|1686.8|1687.3|1686.1|10
1648458900000|2022-03-28 09:15:00|1687|1685.8|1686.2|1685|1687.2|1686|1685.9|1684.7|33
1648459200000|2022-03-28 09:20:00|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1685.9|1684.7|13
1648459500000|2022-03-28 09:25:00|1686.2|1685|1685.4|1684.2|1686.4|1685.2|1685.2|1684|18
1648459800000|2022-03-28 09:30:00|1685.3|1684.1|1685.4|1684.2|1685.7|1684.5|1684.8|1683.6|23
1648460100000|2022-03-28 09:35:00|1685.6|1684.4|1685.7|1684.5|1686.1|1684.9|1685.4|1684.2|15
1648460400000|2022-03-28 09:40:00|1685.6|1684.4|1686|1684.8|1686.5|1685.3|1685.4|1684.2|74
1648460700000|2022-03-28 09:45:00|1686.1|1684.9|1686.3|1685.1|1686.4|1685.2|1685.7|1684.5|19
1648461000000|2022-03-28 09:50:00|1686.2|1685|1685.5|1684.3|1686.5|1685.3|1685.2|1684|20
1648461300000|2022-03-28 09:55:00|1685.7|1684.5|1685.5|1684.3|1685.7|1684.5|1685.2|1684|19
1648461600000|2022-03-28 10:00:00|1685.4|1684.2|1684.4|1683.2|1685.7|1684.5|1683.8|1682.6|37
1648461900000|2022-03-28 10:05:00|1684.2|1683|1684|1682.8|1684.8|1683.6|1683.9|1682.7|32
1648462200000|2022-03-28 10:10:00|1683.9|1682.7|1683.5|1682.3|1684.3|1683.1|1683.2|1682|31
1648462500000|2022-03-28 10:15:00|1683.6|1682.4|1683.2|1682|1683.7|1682.5|1682.8|1681.6|39
1648462800000|2022-03-28 10:20:00|1683|1681.8|1683.2|1682|1684|1682.8|1682.9|1681.7|102
1648463100000|2022-03-28 10:25:00|1683.3|1682.1|1683.8|1682.6|1684.3|1683.1|1683.2|1682|28
1648463400000|2022-03-28 10:30:00|1683.9|1682.7|1684.5|1683.3|1685.4|1684.2|1683.9|1682.7|18
1648463700000|2022-03-28 10:35:00|1684.6|1683.4|1684.4|1683.2|1685|1683.8|1684.3|1683.1|21
1648464000000|2022-03-28 10:40:00|1684.2|1683|1683.5|1682.3|1684.3|1683.1|1683.3|1682.1|13
1648464300000|2022-03-28 10:45:00|1683.4|1682.2|1683.2|1682|1683.5|1682.3|1683|1681.8|17
1648464600000|2022-03-28 10:50:00|1683.5|1682.3|1684.3|1683.1|1684.3|1683.1|1683.1|1681.9|22
1648464900000|2022-03-28 10:55:00|1684.2|1683|1684.6|1683.4|1685.2|1684|1683.9|1682.7|18
1648465200000|2022-03-28 11:00:00|1684.5|1683.3|1684.1|1682.9|1684.6|1683.4|1683.8|1682.6|24
1648465500000|2022-03-28 11:05:00|1684.2|1683|1683.5|1682.3|1684.3|1683.1|1683.4|1682.2|28
1648465800000|2022-03-28 11:10:00|1683.6|1682.4|1684.8|1683.6|1684.8|1683.6|1683.4|1682.2|29
1648466100000|2022-03-28 11:15:00|1685|1683.8|1683.9|1682.7|1685.6|1684.4|1683.6|1682.4|80
1648466400000|2022-03-28 11:20:00|1683.8|1682.6|1683.7|1682.5|1684.4|1683.2|1683.4|1682.2|31
1648466700000|2022-03-28 11:25:00|1683.6|1682.4|1684|1682.8|1684.3|1683.1|1683.6|1682.4|49
1648467000000|2022-03-28 11:30:00|1683.8|1682.6|1682.3|1681.1|1683.9|1682.7|1681.8|1680.6|75
1648467300000|2022-03-28 11:35:00|1682.1|1680.9|1681.1|1679.9|1682.3|1681.1|1681|1679.8|95
1648467600000|2022-03-28 11:40:00|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1680|1678.8|51
1648467900000|2022-03-28 11:45:00|1680.9|1679.7|1678.6|1677.4|1680.9|1679.7|1678.5|1677.3|149
1648468200000|2022-03-28 11:50:00|1678.5|1677.3|1678.6|1677.4|1679.3|1678.1|1677.9|1676.7|89
1648468500000|2022-03-28 11:55:00|1678.5|1677.3|1678.9|1677.7|1679.5|1678.3|1678.3|1677.1|47
1648468800000|2022-03-28 12:00:00|1678.8|1677.6|1680.5|1679.3|1680.7|1679.5|1678.3|1677.1|182
1648469100000|2022-03-28 12:05:00|1680.6|1679.4|1680.6|1679.4|1681.9|1680.7|1680.1|1678.9|164
1648469400000|2022-03-28 12:10:00|1680.5|1679.3|1680.1|1678.9|1681.3|1680.1|1678.6|1677.4|155
1648469700000|2022-03-28 12:15:00|1679.8|1678.6|1681.1|1679.9|1681.8|1680.6|1679.6|1678.4|98
1648470000000|2022-03-28 12:20:00|1681.2|1680|1680.3|1679.1|1681.5|1680.3|1680.1|1678.9|57
1648470300000|2022-03-28 12:25:00|1680.1|1678.9|1680.4|1679.2|1680.8|1679.6|1679.6|1678.4|39
1648470600000|2022-03-28 12:30:00|1680.3|1679.1|1679.6|1678.4|1680.9|1679.7|1679.4|1678.2|55
1648470900000|2022-03-28 12:35:00|1679.5|1678.3|1678.6|1677.4|1679.6|1678.4|1677.6|1676.4|59
1648471200000|2022-03-28 12:40:00|1678.5|1677.3|1679.7|1678.5|1680.3|1679.1|1678.4|1677.2|85
1648474200000|2022-03-28 13:30:00|1676.6|1675.4|1673.8|1672.6|1678.2|1677|1670.7|1669.5|2182
1648474500000|2022-03-28 13:35:00|1673|1671.8|1672.8|1671.6|1677.6|1676.4|1672.5|1671.3|985
1648474800000|2022-03-28 13:40:00|1672.7|1671.5|1676.9|1675.7|1678.4|1677.2|1671.3|1670.1|875
1648475100000|2022-03-28 13:45:00|1676.7|1675.5|1674.1|1672.9|1677.1|1675.9|1673.6|1672.4|672
1648475400000|2022-03-28 13:50:00|1674|1672.8|1669.8|1668.6|1674.4|1673.2|1669.4|1668.2|956
1648475700000|2022-03-28 13:55:00|1669.9|1668.7|1673|1671.8|1673.2|1672|1669.8|1668.6|971
1648476000000|2022-03-28 14:00:00|1672.9|1671.7|1674.4|1673.2|1674.5|1673.3|1670.9|1669.7|574
1648476300000|2022-03-28 14:05:00|1674.3|1673.1|1675.8|1674.6|1676.6|1675.4|1673.9|1672.7|428
1648476600000|2022-03-28 14:10:00|1675.7|1674.5|1674|1672.8|1677.9|1676.7|1673.9|1672.7|565
1648476900000|2022-03-28 14:15:00|1674.1|1672.9|1674|1672.8|1677.2|1676|1674|1672.8|301
1648477200000|2022-03-28 14:20:00|1674.2|1673|1673.9|1672.7|1674.7|1673.5|1672.9|1671.7|418
1648477500000|2022-03-28 14:25:00|1674|1672.8|1671.5|1670.3|1675.6|1674.4|1670.6|1669.4|745
1648477800000|2022-03-28 14:30:00|1671.4|1670.2|1669.9|1668.7|1671.4|1670.2|1668.6|1667.4|1220
1648478100000|2022-03-28 14:35:00|1670|1668.8|1672.2|1671|1672.3|1671.1|1669.3|1668.1|695
1648478400000|2022-03-28 14:40:00|1671.9|1670.7|1670.5|1669.3|1672.7|1671.5|1670.3|1669.1|381
1648478700000|2022-03-28 14:45:00|1670.6|1669.4|1670.1|1668.9|1670.8|1669.6|1669.2|1668|479
1648479000000|2022-03-28 14:50:00|1670|1668.8|1669.7|1668.5|1670|1668.8|1667.9|1666.7|447
1648479300000|2022-03-28 14:55:00|1669.6|1668.4|1667.9|1666.7|1669.6|1668.4|1667|1665.8|738
1648479600000|2022-03-28 15:00:00|1667.8|1666.6|1666.9|1665.7|1667.8|1666.6|1666.4|1665.2|1062
1648479900000|2022-03-28 15:05:00|1667.2|1666|1668.4|1667.2|1670.2|1669|1666.1|1664.9|695
1648480200000|2022-03-28 15:10:00|1668.6|1667.4|1667.5|1666.3|1668.9|1667.7|1666.7|1665.5|339
1648480500000|2022-03-28 15:15:00|1667.4|1666.2|1666|1664.8|1667.6|1666.4|1665.6|1664.4|239
1648480800000|2022-03-28 15:20:00|1666.1|1664.9|1665.3|1664.1|1666.2|1665|1664.2|1663|622
1648481100000|2022-03-28 15:25:00|1665.4|1664.2|1665.1|1663.9|1665.8|1664.6|1664.9|1663.7|354
1648481400000|2022-03-28 15:30:00|1665.2|1664|1662.2|1661|1665.5|1664.3|1661.9|1660.7|560
1648481700000|2022-03-28 15:35:00|1662.1|1660.9|1664.4|1663.2|1664.8|1663.6|1661|1659.8|646
1648482000000|2022-03-28 15:40:00|1664.2|1663|1664.2|1663|1664.7|1663.5|1662.6|1661.4|332
1648482300000|2022-03-28 15:45:00|1664.3|1663.1|1665.2|1664|1666.4|1665.2|1664.3|1663.1|527
1648482600000|2022-03-28 15:50:00|1665|1663.8|1663.9|1662.7|1665.8|1664.6|1663.7|1662.5|248
1648482900000|2022-03-28 15:55:00|1663.8|1662.6|1664.8|1663.6|1666.3|1665.1|1663.8|1662.6|262
1648483200000|2022-03-28 16:00:00|1664.7|1663.5|1664.4|1663.2|1665.2|1664|1664|1662.8|258
1648483500000|2022-03-28 16:05:00|1664.3|1663.1|1662.8|1661.6|1665.3|1664.1|1662.8|1661.6|268
1648483800000|2022-03-28 16:10:00|1663|1661.8|1664.4|1663.2|1665.1|1663.9|1662.8|1661.6|380
1648484100000|2022-03-28 16:15:00|1664.3|1663.1|1664.1|1662.9|1664.6|1663.4|1662.6|1661.4|257
1648484400000|2022-03-28 16:20:00|1664.3|1663.1|1663.9|1662.7|1664.4|1663.2|1663.2|1662|129
1648484700000|2022-03-28 16:25:00|1663.7|1662.5|1664|1662.8|1664.9|1663.7|1662.7|1661.5|175
1648485000000|2022-03-28 16:30:00|1664.1|1662.9|1663.1|1661.9|1664.3|1663.1|1663|1661.8|167
1648485300000|2022-03-28 16:35:00|1662.9|1661.7|1660.4|1659.2|1663.1|1661.9|1659.6|1658.4|270
1648485600000|2022-03-28 16:40:00|1660.3|1659.1|1662.5|1661.3|1662.6|1661.4|1660.2|1659|253
1648485900000|2022-03-28 16:45:00|1662.4|1661.2|1660.4|1659.2|1662.6|1661.4|1660.4|1659.2|294
1648486200000|2022-03-28 16:50:00|1660.2|1659|1662.2|1661|1662.6|1661.4|1660.2|1659|620
1648486500000|2022-03-28 16:55:00|1662.1|1660.9|1661.2|1660|1662.2|1661|1660.5|1659.3|401
1648486800000|2022-03-28 17:00:00|1661.3|1660.1|1660.6|1659.4|1661.3|1660.1|1659.3|1658.1|591
1648487100000|2022-03-28 17:05:00|1660.7|1659.5|1660.2|1659|1661|1659.8|1659.6|1658.4|428
1648487400000|2022-03-28 17:10:00|1660.1|1658.9|1657.6|1656.4|1660.4|1659.2|1656.1|1654.9|495
1648487700000|2022-03-28 17:15:00|1657.7|1656.5|1658|1656.8|1658.1|1656.9|1656.5|1655.3|419
1648488000000|2022-03-28 17:20:00|1657.9|1656.7|1658|1656.8|1658.9|1657.7|1657.7|1656.5|356
1648488300000|2022-03-28 17:25:00|1657.9|1656.7|1658.3|1657.1|1658.6|1657.4|1657.6|1656.4|270
1648488600000|2022-03-28 17:30:00|1658.6|1657.4|1656.8|1655.6|1659.1|1657.9|1655.8|1654.6|714
1648488900000|2022-03-28 17:35:00|1656.7|1655.5|1656.1|1654.9|1657.9|1656.7|1656.1|1654.9|449
1648489200000|2022-03-28 17:40:00|1656.2|1655|1656.4|1655.2|1656.4|1655.2|1655.2|1654|455
1648489500000|2022-03-28 17:45:00|1656.3|1655.1|1656.1|1654.9|1656.8|1655.6|1655.8|1654.6|394
1648489800000|2022-03-28 17:50:00|1655.9|1654.7|1653.9|1652.7|1656|1654.8|1653.5|1652.3|1169
1648490100000|2022-03-28 17:55:00|1654|1652.8|1655.4|1654.2|1655.6|1654.4|1653.7|1652.5|331
1648490400000|2022-03-28 18:00:00|1655.5|1654.3|1654.6|1653.4|1655.6|1654.4|1654.3|1653.1|395
1648490700000|2022-03-28 18:05:00|1654.8|1653.6|1655.1|1653.9|1655.7|1654.5|1654.2|1653|455
1648491000000|2022-03-28 18:10:00|1654.9|1653.7|1655.4|1654.2|1656.1|1654.9|1654.3|1653.1|1857
1648491300000|2022-03-28 18:15:00|1655.3|1654.1|1652.5|1651.3|1656.1|1654.9|1652.2|1651|593
1648512000000|2022-03-29 00:00:00|1654.3|1653.1|1653.6|1652.4|1654.3|1653.1|1651.5|1650.3|311
1648512300000|2022-03-29 00:05:00|1653.8|1652.6|1656.7|1655.5|1656.8|1655.6|1653.7|1652.5|231
1648512600000|2022-03-29 00:10:00|1656.6|1655.4|1656.3|1655.1|1657.4|1656.2|1655.9|1654.7|90
1648512900000|2022-03-29 00:15:00|1656.2|1655|1657|1655.8|1657.1|1655.9|1655.8|1654.6|76
1648513200000|2022-03-29 00:20:00|1657.1|1655.9|1657.9|1656.7|1658.3|1657.1|1656.9|1655.7|95
1648513500000|2022-03-29 00:25:00|1658|1656.8|1658.1|1656.9|1658.1|1656.9|1657.5|1656.3|53
1648513800000|2022-03-29 00:30:00|1657.9|1656.7|1656.5|1655.3|1658.1|1656.9|1656.4|1655.2|36
1648514100000|2022-03-29 00:35:00|1656.6|1655.4|1657.8|1656.6|1658.1|1656.9|1655.8|1654.6|77
1648514400000|2022-03-29 00:40:00|1657.7|1656.5|1657.8|1656.6|1658.5|1657.3|1657.7|1656.5|47
1648514700000|2022-03-29 00:45:00|1657.9|1656.7|1656.8|1655.6|1658.3|1657.1|1656.8|1655.6|53
1648515000000|2022-03-29 00:50:00|1656.9|1655.7|1656.9|1655.7|1657.4|1656.2|1656.3|1655.1|17
1648515300000|2022-03-29 00:55:00|1657|1655.8|1657.1|1655.9|1657.2|1656|1656.8|1655.6|4
1648515600000|2022-03-29 01:00:00|1657.4|1656.2|1658|1656.8|1660.6|1659.4|1657.4|1656.2|294
1648515900000|2022-03-29 01:05:00|1657.9|1656.7|1657.4|1656.2|1658.1|1656.9|1655.8|1654.6|177
1648516200000|2022-03-29 01:10:00|1657.3|1656.1|1657.8|1656.6|1658.1|1656.9|1655.2|1654|119
1648516500000|2022-03-29 01:15:00|1658|1656.8|1658.2|1657|1659.4|1658.2|1657.2|1656|61
1648516800000|2022-03-29 01:20:00|1658.3|1657.1|1656.5|1655.3|1658.5|1657.3|1656.4|1655.2|29
1648517100000|2022-03-29 01:25:00|1656.4|1655.2|1655.2|1654|1656.4|1655.2|1654.5|1653.3|106
1648517400000|2022-03-29 01:30:00|1655.3|1654.1|1654.8|1653.6|1655.9|1654.7|1654.8|1653.6|51
1648517700000|2022-03-29 01:35:00|1655|1653.8|1655.8|1654.6|1655.9|1654.7|1654.1|1652.9|75
1648518000000|2022-03-29 01:40:00|1655.9|1654.7|1655.7|1654.5|1656.7|1655.5|1655|1653.8|48
1648518300000|2022-03-29 01:45:00|1655.8|1654.6|1655.8|1654.6|1656.5|1655.3|1655|1653.8|22
1648518600000|2022-03-29 01:50:00|1655.9|1654.7|1653.5|1652.3|1656.1|1654.9|1653.4|1652.2|74
1648518900000|2022-03-29 01:55:00|1653.4|1652.2|1653.2|1652|1653.8|1652.6|1653.1|1651.9|87
1648519200000|2022-03-29 02:00:00|1653.3|1652.1|1652.2|1651|1654|1652.8|1652|1650.8|174
1648519500000|2022-03-29 02:05:00|1652.3|1651.1|1652.3|1651.1|1653|1651.8|1652.1|1650.9|63
1648519800000|2022-03-29 02:10:00|1652.2|1651|1652.7|1651.5|1652.8|1651.6|1651.7|1650.5|31
1648520100000|2022-03-29 02:15:00|1652.5|1651.3|1653|1651.8|1653|1651.8|1652|1650.8|17
1648520400000|2022-03-29 02:20:00|1652.6|1651.4|1652.5|1651.3|1652.6|1651.4|1652.1|1650.9|15
1648520700000|2022-03-29 02:25:00|1652.6|1651.4|1653.6|1652.4|1653.7|1652.5|1652.5|1651.3|28
1648521000000|2022-03-29 02:30:00|1653.5|1652.3|1652.6|1651.4|1654.1|1652.9|1652.5|1651.3|56
1648521300000|2022-03-29 02:35:00|1652.5|1651.3|1654.6|1653.4|1654.8|1653.6|1652.1|1650.9|30
1648521600000|2022-03-29 02:40:00|1654.4|1653.2|1656.4|1655.2|1656.4|1655.2|1654.1|1652.9|30
1648521900000|2022-03-29 02:45:00|1656.5|1655.3|1655.8|1654.6|1657|1655.8|1655|1653.8|54
1648522200000|2022-03-29 02:50:00|1655.9|1654.7|1659.3|1658.1|1659.7|1658.5|1655.9|1654.7|85
1648522500000|2022-03-29 02:55:00|1659.5|1658.3|1660.8|1659.6|1660.9|1659.7|1658.8|1657.6|94
1648522800000|2022-03-29 03:00:00|1660.9|1659.7|1662.8|1661.6|1662.8|1661.6|1660.5|1659.3|215
1648523100000|2022-03-29 03:05:00|1663|1661.8|1660.6|1659.4|1663.6|1662.4|1660.5|1659.3|205
1648523400000|2022-03-29 03:10:00|1660.7|1659.5|1663|1661.8|1663.5|1662.3|1659.9|1658.7|123
1648523700000|2022-03-29 03:15:00|1662.9|1661.7|1661|1659.8|1664.1|1662.9|1660.8|1659.6|72
1648524000000|2022-03-29 03:20:00|1661.1|1659.9|1661.3|1660.1|1661.7|1660.5|1659.9|1658.7|44
1648524300000|2022-03-29 03:25:00|1661.8|1660.6|1661.4|1660.2|1661.8|1660.6|1660.2|1659|45
1648524600000|2022-03-29 03:30:00|1661.6|1660.4|1660|1658.8|1661.6|1660.4|1659.9|1658.7|10
1648524900000|2022-03-29 03:35:00|1659.9|1658.7|1659.5|1658.3|1660|1658.8|1658.8|1657.6|44
1648525200000|2022-03-29 03:40:00|1659.6|1658.4|1658.2|1657|1660.3|1659.1|1658|1656.8|43
1648525500000|2022-03-29 03:45:00|1657.9|1656.7|1658|1656.8|1658.8|1657.6|1657.9|1656.7|127
1648525800000|2022-03-29 03:50:00|1657.9|1656.7|1657.4|1656.2|1658|1656.8|1657.4|1656.2|15
1648526100000|2022-03-29 03:55:00|1657.3|1656.1|1657.5|1656.3|1657.5|1656.3|1657|1655.8|14
1648526400000|2022-03-29 04:00:00|1657.6|1656.4|1657|1655.8|1658|1656.8|1657|1655.8|4
1648526700000|2022-03-29 04:05:00|1657.2|1656|1657|1655.8|1657.4|1656.2|1656.5|1655.3|36
1648527300000|2022-03-29 04:15:00|1657.2|1656|1657.3|1656.1|1657.3|1656.1|1657.2|1656|2
1648527600000|2022-03-29 04:20:00|1657.7|1656.5|1657.9|1656.7|1658.3|1657.1|1657.7|1656.5|11
1648527900000|2022-03-29 04:25:00|1657.7|1656.5|1657.9|1656.7|1658.1|1656.9|1657.5|1656.3|6
1648528200000|2022-03-29 04:30:00|1658|1656.8|1656.7|1655.5|1658|1656.8|1656.5|1655.3|14
1648528500000|2022-03-29 04:35:00|1656.9|1655.7|1657.1|1655.9|1657.3|1656.1|1656.9|1655.7|2
1648528800000|2022-03-29 04:40:00|1657|1655.8|1656.7|1655.5|1657|1655.8|1656.5|1655.3|38
1648529100000|2022-03-29 04:45:00|1656.6|1655.4|1657.7|1656.5|1657.8|1656.6|1656.5|1655.3|11
1648529400000|2022-03-29 04:50:00|1657.8|1656.6|1657.4|1656.2|1658.3|1657.1|1657.4|1656.2|12
1648529700000|2022-03-29 04:55:00|1657.6|1656.4|1657.4|1656.2|1657.6|1656.4|1657.1|1655.9|11
1648530000000|2022-03-29 05:00:00|1657.1|1655.9|1657.6|1656.4|1657.9|1656.7|1657.1|1655.9|11
1648530300000|2022-03-29 05:05:00|1657.3|1656.1|1656.5|1655.3|1657.3|1656.1|1656.5|1655.3|26
1648530600000|2022-03-29 05:10:00|1656.8|1655.6|1656.7|1655.5|1657.1|1655.9|1656.5|1655.3|22
1648530900000|2022-03-29 05:15:00|1656.8|1655.6|1656.9|1655.7|1657|1655.8|1656.7|1655.5|7
1648531200000|2022-03-29 05:20:00|1657.1|1655.9|1656.6|1655.4|1657.1|1655.9|1656.6|1655.4|6
1648531500000|2022-03-29 05:25:00|1656.5|1655.3|1658|1656.8|1658.6|1657.4|1656.5|1655.3|14
1648531800000|2022-03-29 05:30:00|1657.9|1656.7|1660.7|1659.5|1661.5|1660.3|1657.8|1656.6|65
1648532100000|2022-03-29 05:35:00|1660.6|1659.4|1661.1|1659.9|1661.8|1660.6|1660.3|1659.1|43
1648532400000|2022-03-29 05:40:00|1661|1659.8|1660|1658.8|1661.6|1660.4|1659.7|1658.5|31
1648532700000|2022-03-29 05:45:00|1660.2|1659|1658.7|1657.5|1661|1659.8|1658.5|1657.3|25
1648533000000|2022-03-29 05:50:00|1658.6|1657.4|1658.1|1656.9|1658.8|1657.6|1657.3|1656.1|52
1648533300000|2022-03-29 05:55:00|1658.2|1657|1658.3|1657.1|1658.4|1657.2|1656.8|1655.6|23
1648533600000|2022-03-29 06:00:00|1658.1|1656.9|1658.1|1656.9|1658.6|1657.4|1656.6|1655.4|43
1648533900000|2022-03-29 06:05:00|1657.8|1656.6|1657.6|1656.4|1659.1|1657.9|1657.5|1656.3|7
1648534200000|2022-03-29 06:10:00|1657.5|1656.3|1657.5|1656.3|1658.2|1657|1657.2|1656|36
1648534500000|2022-03-29 06:15:00|1657.6|1656.4|1657.6|1656.4|1657.9|1656.7|1657.1|1655.9|57
1648534800000|2022-03-29 06:20:00|1657.7|1656.5|1658.6|1657.4|1659.5|1658.3|1657.7|1656.5|38
1648535100000|2022-03-29 06:25:00|1658.5|1657.3|1659.3|1658.1|1660|1658.8|1658.2|1657|41
1648535400000|2022-03-29 06:30:00|1659|1657.8|1659.4|1658.2|1659.5|1658.3|1658|1656.8|43
1648535700000|2022-03-29 06:35:00|1659.5|1658.3|1660.3|1659.1|1660.9|1659.7|1659.2|1658|15
1648536000000|2022-03-29 06:40:00|1660.5|1659.3|1658.9|1657.7|1660.9|1659.7|1658.5|1657.3|55
1648536300000|2022-03-29 06:45:00|1659|1657.8|1658.7|1657.5|1659.4|1658.2|1658.6|1657.4|13
1648536600000|2022-03-29 06:50:00|1658.5|1657.3|1656.6|1655.4|1658.9|1657.7|1656.3|1655.1|68
1648536900000|2022-03-29 06:55:00|1656.4|1655.2|1656.3|1655.1|1657|1655.8|1656|1654.8|96
1648537200000|2022-03-29 07:00:00|1656.4|1655.2|1657.7|1656.5|1658.5|1657.3|1656.2|1655|68
1648537500000|2022-03-29 07:05:00|1657.6|1656.4|1661.7|1660.5|1661.7|1660.5|1657.6|1656.4|129
1648537800000|2022-03-29 07:10:00|1661.6|1660.4|1660.4|1659.2|1661.7|1660.5|1660.2|1659|43
1648538100000|2022-03-29 07:15:00|1659.9|1658.7|1660.1|1658.9|1660.9|1659.7|1659.6|1658.4|64
1648538400000|2022-03-29 07:20:00|1660|1658.8|1660.2|1659|1660.9|1659.7|1659.6|1658.4|27
1648538700000|2022-03-29 07:25:00|1660.3|1659.1|1659.9|1658.7|1661|1659.8|1659.5|1658.3|39
1648539000000|2022-03-29 07:30:00|1659.8|1658.6|1660.2|1659|1660.4|1659.2|1659|1657.8|20
1648539300000|2022-03-29 07:35:00|1659.9|1658.7|1660.1|1658.9|1661.1|1659.9|1659.9|1658.7|33
1648539600000|2022-03-29 07:40:00|1660|1658.8|1659.8|1658.6|1661|1659.8|1659.5|1658.3|25
1648539900000|2022-03-29 07:45:00|1659.9|1658.7|1660.9|1659.7|1661.4|1660.2|1659.9|1658.7|11
1648540200000|2022-03-29 07:50:00|1661.1|1659.9|1662.4|1661.2|1662.4|1661.2|1661.1|1659.9|53
1648540500000|2022-03-29 07:55:00|1662.3|1661.1|1662.9|1661.7|1663.8|1662.6|1662.2|1661|82
1648540800000|2022-03-29 08:00:00|1662.4|1661.2|1663.2|1662|1663.5|1662.3|1662.4|1661.2|20
1648541100000|2022-03-29 08:05:00|1663.3|1662.1|1663.1|1661.9|1663.4|1662.2|1662.6|1661.4|26
1648541400000|2022-03-29 08:10:00|1663.2|1662|1663.2|1662|1663.5|1662.3|1662.8|1661.6|21
1648541700000|2022-03-29 08:15:00|1662.9|1661.7|1661.8|1660.6|1662.9|1661.7|1661.8|1660.6|24
1648542000000|2022-03-29 08:20:00|1662|1660.8|1662.2|1661|1662.6|1661.4|1661.8|1660.6|37
1648542300000|2022-03-29 08:25:00|1662.1|1660.9|1661.3|1660.1|1662.2|1661|1661|1659.8|26
1648542600000|2022-03-29 08:30:00|1661|1659.8|1661.7|1660.5|1662.2|1661|1661|1659.8|34
1648542900000|2022-03-29 08:35:00|1661.6|1660.4|1660.8|1659.6|1661.8|1660.6|1660.8|1659.6|20
1648543200000|2022-03-29 08:40:00|1661|1659.8|1660.3|1659.1|1661|1659.8|1660|1658.8|23
1648543500000|2022-03-29 08:45:00|1660.4|1659.2|1660.3|1659.1|1660.5|1659.3|1659.9|1658.7|36
1648543800000|2022-03-29 08:50:00|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1659.8|1658.6|30
1648544100000|2022-03-29 08:55:00|1660.3|1659.1|1661|1659.8|1661|1659.8|1660.1|1658.9|15
1648544400000|2022-03-29 09:00:00|1660.9|1659.7|1662.1|1660.9|1662.3|1661.1|1660.9|1659.7|39
1648544700000|2022-03-29 09:05:00|1661.9|1660.7|1660.1|1658.9|1662|1660.8|1659.9|1658.7|34
1648545000000|2022-03-29 09:10:00|1660.2|1659|1659.5|1658.3|1660.2|1659|1659.5|1658.3|14
1648545300000|2022-03-29 09:15:00|1659.6|1658.4|1658.7|1657.5|1660.1|1658.9|1657.8|1656.6|205
1648545600000|2022-03-29 09:20:00|1658.6|1657.4|1659.3|1658.1|1659.8|1658.6|1658.6|1657.4|33
1648545900000|2022-03-29 09:25:00|1659.2|1658|1660.1|1658.9|1660.6|1659.4|1659|1657.8|20
1648546200000|2022-03-29 09:30:00|1660|1658.8|1658.2|1657|1660|1658.8|1657.8|1656.6|38
1648546500000|2022-03-29 09:35:00|1658.3|1657.1|1657.7|1656.5|1659.1|1657.9|1657.1|1655.9|49
1648546800000|2022-03-29 09:40:00|1657.6|1656.4|1660.4|1659.2|1660.4|1659.2|1657.3|1656.1|31
1648547100000|2022-03-29 09:45:00|1660.3|1659.1|1660.6|1659.4|1661.4|1660.2|1660.2|1659|48
1648547400000|2022-03-29 09:50:00|1660.5|1659.3|1660.8|1659.6|1661.4|1660.2|1660.3|1659.1|42
1648547700000|2022-03-29 09:55:00|1660.9|1659.7|1660.4|1659.2|1661.5|1660.3|1659.8|1658.6|42
1648548000000|2022-03-29 10:00:00|1660.3|1659.1|1658.7|1657.5|1660.4|1659.2|1658.6|1657.4|20
1648548300000|2022-03-29 10:05:00|1658.8|1657.6|1659.1|1657.9|1660.3|1659.1|1658.6|1657.4|38
1648548600000|2022-03-29 10:10:00|1659.2|1658|1659.9|1658.7|1660.5|1659.3|1659|1657.8|33
1648548900000|2022-03-29 10:15:00|1659.8|1658.6|1659.9|1658.7|1660.8|1659.6|1659.7|1658.5|29
1648549200000|2022-03-29 10:20:00|1660.2|1659|1660.7|1659.5|1661.5|1660.3|1659.9|1658.7|29
1648549500000|2022-03-29 10:25:00|1660.6|1659.4|1659.6|1658.4|1660.9|1659.7|1658.9|1657.7|32
1648549800000|2022-03-29 10:30:00|1659.8|1658.6|1660.3|1659.1|1660.8|1659.6|1659.6|1658.4|35
1648550100000|2022-03-29 10:35:00|1660.4|1659.2|1660.3|1659.1|1660.6|1659.4|1659.7|1658.5|29
1648550400000|2022-03-29 10:40:00|1660|1658.8|1659.1|1657.9|1660.1|1658.9|1658.9|1657.7|15
1648550700000|2022-03-29 10:45:00|1659|1657.8|1658.3|1657.1|1659.4|1658.2|1657.7|1656.5|20
1648551000000|2022-03-29 10:50:00|1658.4|1657.2|1658.3|1657.1|1659.1|1657.9|1658.3|1657.1|7
1648551300000|2022-03-29 10:55:00|1658.4|1657.2|1658.4|1657.2|1659.7|1658.5|1658.4|1657.2|15
1648551600000|2022-03-29 11:00:00|1658.3|1657.1|1658.1|1656.9|1658.4|1657.2|1657.6|1656.4|48
1648551900000|2022-03-29 11:05:00|1658.2|1657|1658.9|1657.7|1659.1|1657.9|1657.9|1656.7|19
1648552200000|2022-03-29 11:10:00|1659.1|1657.9|1658.3|1657.1|1659.1|1657.9|1658.1|1656.9|10
1648552500000|2022-03-29 11:15:00|1658.4|1657.2|1658.3|1657.1|1658.8|1657.6|1658.1|1656.9|15
1648552800000|2022-03-29 11:20:00|1658.4|1657.2|1658.1|1656.9|1659.6|1658.4|1657.9|1656.7|60
1648553100000|2022-03-29 11:25:00|1658.2|1657|1658.7|1657.5|1658.9|1657.7|1658.1|1656.9|44
1648553400000|2022-03-29 11:30:00|1658.8|1657.6|1660.1|1658.9|1660.2|1659|1658.7|1657.5|62
1648553700000|2022-03-29 11:35:00|1659.8|1658.6|1660.7|1659.5|1660.7|1659.5|1659.6|1658.4|53
1648554000000|2022-03-29 11:40:00|1660.4|1659.2|1660.3|1659.1|1661.4|1660.2|1659.9|1658.7|122
1648554300000|2022-03-29 11:45:00|1660.4|1659.2|1656|1654.8|1661|1659.8|1656|1654.8|270
1648554600000|2022-03-29 11:50:00|1656.1|1654.9|1652.2|1651|1656.1|1654.9|1648.4|1647.2|996
1648554900000|2022-03-29 11:55:00|1652.3|1651.1|1652.5|1651.3|1654.7|1653.5|1651.7|1650.5|404
1648555200000|2022-03-29 12:00:00|1652.7|1651.5|1648.1|1646.9|1652.7|1651.5|1647.5|1646.3|393
1648555500000|2022-03-29 12:05:00|1648.3|1647.1|1643.4|1642.2|1648.5|1647.3|1642.3|1641.1|766
1648555800000|2022-03-29 12:10:00|1643.3|1642.1|1646|1644.8|1647.8|1646.6|1643.2|1642|813
1648556100000|2022-03-29 12:15:00|1646.1|1644.9|1648.1|1646.9|1651.6|1650.4|1645.9|1644.7|397
1648556400000|2022-03-29 12:20:00|1647.9|1646.7|1643.9|1642.7|1649.1|1647.9|1643.5|1642.3|472
1648556700000|2022-03-29 12:25:00|1643.8|1642.6|1641.7|1640.5|1643.9|1642.7|1641|1639.8|454
1648557000000|2022-03-29 12:30:00|1641.8|1640.6|1638.1|1636.9|1642|1640.8|1637.5|1636.3|752
1648557300000|2022-03-29 12:35:00|1638.7|1637.5|1637.1|1635.9|1639.6|1638.4|1636.4|1635.2|486
1648557600000|2022-03-29 12:40:00|1637.3|1636.1|1636.1|1634.9|1637.8|1636.6|1634.7|1633.5|631
1648560600000|2022-03-29 13:30:00|1634.9|1633.7|1629.1|1627.9|1634.9|1633.7|1626.5|1625.3|2655
1648560900000|2022-03-29 13:35:00|1629.2|1628|1627.6|1626.4|1632.1|1630.9|1626.5|1625.3|1504
1648561200000|2022-03-29 13:40:00|1627|1625.8|1615.1|1613.9|1627.8|1626.6|1614.4|1613.2|1856
1648561500000|2022-03-29 13:45:00|1615.3|1614.1|1618|1616.8|1618.2|1617|1614.3|1613.1|1415
1648561800000|2022-03-29 13:50:00|1617.5|1616.3|1615.9|1614.7|1619|1617.8|1613.9|1612.7|1901
1648562100000|2022-03-29 13:55:00|1616.1|1614.9|1618.8|1617.6|1620.5|1619.3|1615.7|1614.5|1454
1648562400000|2022-03-29 14:00:00|1618.7|1617.5|1616.1|1614.9|1618.7|1617.5|1616.1|1614.9|1064
1648562700000|2022-03-29 14:05:00|1616|1614.8|1614.4|1613.2|1617.4|1616.2|1612.8|1611.6|1366
1648563000000|2022-03-29 14:10:00|1614.1|1612.9|1619.7|1618.5|1619.7|1618.5|1613.8|1612.6|1125
1648563300000|2022-03-29 14:15:00|1619.6|1618.4|1623.6|1622.4|1624.3|1623.1|1619.5|1618.3|2121
1648563600000|2022-03-29 14:20:00|1623.5|1622.3|1626.6|1625.4|1626.9|1625.7|1622.8|1621.6|1108
1648563900000|2022-03-29 14:25:00|1626.7|1625.5|1623.1|1621.9|1626.7|1625.5|1622.5|1621.3|765
1648564200000|2022-03-29 14:30:00|1623|1621.8|1621.2|1620|1623.2|1622|1619.5|1618.3|696
1648564500000|2022-03-29 14:35:00|1621.1|1619.9|1619.6|1618.4|1621.5|1620.3|1619.4|1618.2|463
1648564800000|2022-03-29 14:40:00|1619.8|1618.6|1623.1|1621.9|1624.4|1623.2|1619.3|1618.1|584
1648565100000|2022-03-29 14:45:00|1623.2|1622|1627.4|1626.2|1627.7|1626.5|1622.9|1621.7|747
1648565400000|2022-03-29 14:50:00|1627.3|1626.1|1628.7|1627.5|1631.1|1629.9|1626.5|1625.3|651
1648565700000|2022-03-29 14:55:00|1628.8|1627.6|1626.4|1625.2|1629.4|1628.2|1626.2|1625|599
1648566000000|2022-03-29 15:00:00|1626.2|1625|1630.4|1629.2|1630.9|1629.7|1625.9|1624.7|1067
1648566300000|2022-03-29 15:05:00|1630.6|1629.4|1631.1|1629.9|1632.3|1631.1|1628|1626.8|640
1648566600000|2022-03-29 15:10:00|1631|1629.8|1631.9|1630.7|1633.4|1632.2|1630.6|1629.4|600
1648566900000|2022-03-29 15:15:00|1631.8|1630.6|1629.3|1628.1|1631.9|1630.7|1629.3|1628.1|351
1648567200000|2022-03-29 15:20:00|1629.1|1627.9|1631.3|1630.1|1632.6|1631.4|1628.3|1627.1|604
1648567500000|2022-03-29 15:25:00|1631.4|1630.2|1629.4|1628.2|1631.6|1630.4|1628.2|1627|724
1648567800000|2022-03-29 15:30:00|1629.6|1628.4|1631.7|1630.5|1631.8|1630.6|1627.6|1626.4|1002
1648568100000|2022-03-29 15:35:00|1631.6|1630.4|1633.1|1631.9|1633.8|1632.6|1630.5|1629.3|680
1648568400000|2022-03-29 15:40:00|1633.2|1632|1636.6|1635.4|1638.3|1637.1|1632.8|1631.6|972
1648568700000|2022-03-29 15:45:00|1636.3|1635.1|1635.2|1634|1637.3|1636.1|1634.1|1632.9|899
1648569000000|2022-03-29 15:50:00|1635.4|1634.2|1634.1|1632.9|1635.4|1634.2|1633.4|1632.2|520
1648569300000|2022-03-29 15:55:00|1634.2|1633|1632.8|1631.6|1634.2|1633|1632.2|1631|321
1648569600000|2022-03-29 16:00:00|1632.7|1631.5|1633.8|1632.6|1634.1|1632.9|1632.1|1630.9|370
1648569900000|2022-03-29 16:05:00|1633.9|1632.7|1631.1|1629.9|1634.4|1633.2|1631|1629.8|323
1648570200000|2022-03-29 16:10:00|1631.2|1630|1634.6|1633.4|1635.3|1634.1|1631|1629.8|280
1648570500000|2022-03-29 16:15:00|1634.7|1633.5|1637.1|1635.9|1637.3|1636.1|1633.7|1632.5|337
1648570800000|2022-03-29 16:20:00|1637|1635.8|1633.2|1632|1637.1|1635.9|1632.7|1631.5|242
1648571100000|2022-03-29 16:25:00|1633.4|1632.2|1631.5|1630.3|1633.4|1632.2|1631.1|1629.9|192
1648571400000|2022-03-29 16:30:00|1631.9|1630.7|1631.7|1630.5|1633.2|1632|1631.6|1630.4|335
1648571700000|2022-03-29 16:35:00|1631.8|1630.6|1633.5|1632.3|1634.5|1633.3|1630.9|1629.7|314
1648572000000|2022-03-29 16:40:00|1633.6|1632.4|1635.6|1634.4|1636.2|1635|1633.4|1632.2|276
1648572300000|2022-03-29 16:45:00|1635.5|1634.3|1632.4|1631.2|1635.6|1634.4|1632|1630.8|213
1648572600000|2022-03-29 16:50:00|1632.3|1631.1|1631|1629.8|1632.6|1631.4|1630.9|1629.7|221
1648572900000|2022-03-29 16:55:00|1631.2|1630|1630.5|1629.3|1631.4|1630.2|1629.8|1628.6|304
1648573200000|2022-03-29 17:00:00|1630.6|1629.4|1630.3|1629.1|1631.5|1630.3|1630.2|1629|175
1648573500000|2022-03-29 17:05:00|1630.2|1629|1631|1629.8|1631.6|1630.4|1628.6|1627.4|486
1648573800000|2022-03-29 17:10:00|1630.9|1629.7|1633.5|1632.3|1633.8|1632.6|1630.5|1629.3|199
1648574100000|2022-03-29 17:15:00|1633.7|1632.5|1634.5|1633.3|1634.6|1633.4|1632.6|1631.4|282
1648574400000|2022-03-29 17:20:00|1634.6|1633.4|1632.8|1631.6|1635.2|1634|1632.3|1631.1|236
1648574700000|2022-03-29 17:25:00|1632.7|1631.5|1633.5|1632.3|1634.5|1633.3|1632.6|1631.4|395
1648575000000|2022-03-29 17:30:00|1633.4|1632.2|1634|1632.8|1634.4|1633.2|1631.7|1630.5|297
1648575300000|2022-03-29 17:35:00|1634.2|1633|1633.4|1632.2|1635|1633.8|1632.9|1631.7|211
1648575600000|2022-03-29 17:40:00|1633.6|1632.4|1633.4|1632.2|1634.1|1632.9|1632.4|1631.2|159
1648575900000|2022-03-29 17:45:00|1633.3|1632.1|1635|1633.8|1635|1633.8|1632.9|1631.7|217
1648576200000|2022-03-29 17:50:00|1634.8|1633.6|1633.4|1632.2|1635.7|1634.5|1633.3|1632.1|643
1648576500000|2022-03-29 17:55:00|1633.5|1632.3|1633|1631.8|1634.1|1632.9|1633|1631.8|358
1648576800000|2022-03-29 18:00:00|1632.9|1631.7|1634|1632.8|1635.8|1634.6|1631.8|1630.6|446
1648577100000|2022-03-29 18:05:00|1634.1|1632.9|1638.3|1637.1|1638.4|1637.2|1632.8|1631.6|606
1648577400000|2022-03-29 18:10:00|1638.2|1637|1632.1|1630.9|1638.7|1637.5|1631.5|1630.3|1721
1648577700000|2022-03-29 18:15:00|1632|1630.8|1633.2|1632|1633.3|1632.1|1629.7|1628.5|608
1648598400000|2022-03-30 00:00:00|1635.2|1634|1633.5|1632.3|1637.9|1636.7|1633.5|1632.3|335
1648598700000|2022-03-30 00:05:00|1633.4|1632.2|1636|1634.8|1636|1634.8|1631.2|1630|119
1648599000000|2022-03-30 00:10:00|1636.2|1635|1636.7|1635.5|1637.6|1636.4|1635.9|1634.7|93
1648599300000|2022-03-30 00:15:00|1636.1|1634.9|1638|1636.8|1638.6|1637.4|1635.5|1634.3|108
1648599600000|2022-03-30 00:20:00|1637.8|1636.6|1637.5|1636.3|1638.1|1636.9|1636|1634.8|79
1648599900000|2022-03-30 00:25:00|1637.4|1636.2|1636.4|1635.2|1637.9|1636.7|1635.9|1634.7|39
1648600200000|2022-03-30 00:30:00|1636.7|1635.5|1636.2|1635|1637|1635.8|1636.2|1635|31
1648600500000|2022-03-30 00:35:00|1636.4|1635.2|1636.7|1635.5|1637.7|1636.5|1636.4|1635.2|36
1648600800000|2022-03-30 00:40:00|1636.8|1635.6|1635.1|1633.9|1636.8|1635.6|1635|1633.8|34
1648601100000|2022-03-30 00:45:00|1635.2|1634|1634.1|1632.9|1635.4|1634.2|1634|1632.8|22
1648601400000|2022-03-30 00:50:00|1634.6|1633.4|1634.5|1633.3|1635.1|1633.9|1634.5|1633.3|40
1648601700000|2022-03-30 00:55:00|1634.4|1633.2|1632.7|1631.5|1634.9|1633.7|1632.6|1631.4|72
1648602000000|2022-03-30 01:00:00|1633.8|1632.6|1636.5|1635.3|1637.5|1636.3|1633.7|1632.5|117
1648602300000|2022-03-30 01:05:00|1636.3|1635.1|1638.2|1637|1639.6|1638.4|1635|1633.8|140
1648602600000|2022-03-30 01:10:00|1638.4|1637.2|1635|1633.8|1638.6|1637.4|1634.6|1633.4|89
1648602900000|2022-03-30 01:15:00|1634.9|1633.7|1629.7|1628.5|1634.9|1633.7|1628.9|1627.7|144
1648603200000|2022-03-30 01:20:00|1629.9|1628.7|1631.2|1630|1633.3|1632.1|1629.9|1628.7|52
1648603500000|2022-03-30 01:25:00|1631.4|1630.2|1631.4|1630.2|1632.7|1631.5|1630.5|1629.3|39
1648603800000|2022-03-30 01:30:00|1631|1629.8|1629.9|1628.7|1631.9|1630.7|1629.7|1628.5|25
1648604100000|2022-03-30 01:35:00|1629.7|1628.5|1630.3|1629.1|1630.7|1629.5|1629.6|1628.4|54
1648604400000|2022-03-30 01:40:00|1630.4|1629.2|1633|1631.8|1633.3|1632.1|1630.4|1629.2|58
1648604700000|2022-03-30 01:45:00|1633.3|1632.1|1633.7|1632.5|1634|1632.8|1631.7|1630.5|41
1648605000000|2022-03-30 01:50:00|1633.6|1632.4|1635.7|1634.5|1635.7|1634.5|1633.6|1632.4|38
1648605300000|2022-03-30 01:55:00|1635.8|1634.6|1635.8|1634.6|1636.7|1635.5|1634.7|1633.5|58
1648605600000|2022-03-30 02:00:00|1635.6|1634.4|1636.3|1635.1|1636.7|1635.5|1634.7|1633.5|30
1648605900000|2022-03-30 02:05:00|1636|1634.8|1636.1|1634.9|1636.3|1635.1|1635.3|1634.1|26
1648606200000|2022-03-30 02:10:00|1636.2|1635|1636.2|1635|1636.9|1635.7|1635.1|1633.9|69
1648606500000|2022-03-30 02:15:00|1636|1634.8|1635.2|1634|1636.2|1635|1634.9|1633.7|20
1648606800000|2022-03-30 02:20:00|1635.1|1633.9|1635|1633.8|1635.3|1634.1|1634.7|1633.5|13
1648607100000|2022-03-30 02:25:00|1634.9|1633.7|1635.5|1634.3|1635.5|1634.3|1634.8|1633.6|19
1648607400000|2022-03-30 02:30:00|1635.4|1634.2|1636.7|1635.5|1637.3|1636.1|1634.2|1633|101
1648607700000|2022-03-30 02:35:00|1636.5|1635.3|1638|1636.8|1638.6|1637.4|1636.5|1635.3|110
1648608000000|2022-03-30 02:40:00|1638.1|1636.9|1638.5|1637.3|1638.7|1637.5|1637.7|1636.5|32
1648608300000|2022-03-30 02:45:00|1638.4|1637.2|1638.3|1637.1|1638.6|1637.4|1637.9|1636.7|49
1648608600000|2022-03-30 02:50:00|1638.6|1637.4|1636.8|1635.6|1638.6|1637.4|1636.5|1635.3|46
1648608900000|2022-03-30 02:55:00|1636.9|1635.7|1634.9|1633.7|1637.1|1635.9|1634.7|1633.5|39
1648609200000|2022-03-30 03:00:00|1635.1|1633.9|1637|1635.8|1637|1635.8|1635.1|1633.9|15
1648609500000|2022-03-30 03:05:00|1637.1|1635.9|1637|1635.8|1637.4|1636.2|1636.6|1635.4|14
1648609800000|2022-03-30 03:10:00|1636.9|1635.7|1635.9|1634.7|1636.9|1635.7|1635.7|1634.5|13
1648610100000|2022-03-30 03:15:00|1635.7|1634.5|1635|1633.8|1635.7|1634.5|1634.8|1633.6|24
1648610400000|2022-03-30 03:20:00|1634.9|1633.7|1636.7|1635.5|1637|1635.8|1634.9|1633.7|23
1648610700000|2022-03-30 03:25:00|1636.6|1635.4|1636.4|1635.2|1636.9|1635.7|1636.2|1635|4
1648611000000|2022-03-30 03:30:00|1636.7|1635.5|1637.8|1636.6|1637.9|1636.7|1636.3|1635.1|54
1648611300000|2022-03-30 03:35:00|1637.9|1636.7|1637.6|1636.4|1638.1|1636.9|1637.4|1636.2|13
1648611600000|2022-03-30 03:40:00|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.6|1636.4|5
1648611900000|2022-03-30 03:45:00|1638|1636.8|1639.2|1638|1639.4|1638.2|1638|1636.8|46
1648612200000|2022-03-30 03:50:00|1639|1637.8|1640.2|1639|1640.4|1639.2|1639|1637.8|78
1648612500000|2022-03-30 03:55:00|1640.1|1638.9|1639.9|1638.7|1640.1|1638.9|1639.6|1638.4|20
1648612800000|2022-03-30 04:00:00|1639.8|1638.6|1639.8|1638.6|1640.1|1638.9|1639.5|1638.3|25
1648613100000|2022-03-30 04:05:00|1639.7|1638.5|1640.2|1639|1640.3|1639.1|1639.6|1638.4|23
1648613400000|2022-03-30 04:10:00|1640.1|1638.9|1641.2|1640|1641.3|1640.1|1640.1|1638.9|51
1648613700000|2022-03-30 04:15:00|1641.1|1639.9|1640.8|1639.6|1641.3|1640.1|1640.7|1639.5|21
1648614000000|2022-03-30 04:20:00|1640.9|1639.7|1641|1639.8|1641|1639.8|1640.8|1639.6|7
1648614300000|2022-03-30 04:25:00|1641.1|1639.9|1641.1|1639.9|1641.4|1640.2|1641|1639.8|14
1648614600000|2022-03-30 04:30:00|1641|1639.8|1640.4|1639.2|1641.1|1639.9|1640.4|1639.2|20
1648614900000|2022-03-30 04:35:00|1640.6|1639.4|1641.3|1640.1|1641.5|1640.3|1640.6|1639.4|18
1648615200000|2022-03-30 04:40:00|1641.4|1640.2|1640.9|1639.7|1641.6|1640.4|1640.8|1639.6|12
1648615500000|2022-03-30 04:45:00|1640.8|1639.6|1641.1|1639.9|1641.1|1639.9|1640.8|1639.6|5
1648615800000|2022-03-30 04:50:00|1641.2|1640|1640.4|1639.2|1641.2|1640|1640.4|1639.2|16
1648616100000|2022-03-30 04:55:00|1640.6|1639.4|1640.7|1639.5|1640.8|1639.6|1640.4|1639.2|34
1648616400000|2022-03-30 05:00:00|1640.6|1639.4|1640.6|1639.4|1640.9|1639.7|1640.4|1639.2|12
1648616700000|2022-03-30 05:05:00|1640.7|1639.5|1641.5|1640.3|1641.8|1640.6|1640.4|1639.2|24
1648617000000|2022-03-30 05:10:00|1641.4|1640.2|1642|1640.8|1642.4|1641.2|1641.4|1640.2|26
1648617300000|2022-03-30 05:15:00|1642.3|1641.1|1641.9|1640.7|1642.3|1641.1|1641.4|1640.2|32
1648617600000|2022-03-30 05:20:00|1641.8|1640.6|1641.7|1640.5|1642|1640.8|1641.5|1640.3|15
1648617900000|2022-03-30 05:25:00|1641.6|1640.4|1641.6|1640.4|1641.7|1640.5|1641.4|1640.2|14
1648618200000|2022-03-30 05:30:00|1641|1639.8|1643.5|1642.3|1643.6|1642.4|1641|1639.8|100
1648618500000|2022-03-30 05:35:00|1643.4|1642.2|1642.3|1641.1|1643.7|1642.5|1642.3|1641.1|47
1648618800000|2022-03-30 05:40:00|1642.4|1641.2|1641.4|1640.2|1642.7|1641.5|1641.4|1640.2|10
1648619100000|2022-03-30 05:45:00|1641.2|1640|1642.1|1640.9|1642.1|1640.9|1640.8|1639.6|26
1648619400000|2022-03-30 05:50:00|1642.2|1641|1641|1639.8|1642.4|1641.2|1640.8|1639.6|5
1648619700000|2022-03-30 05:55:00|1641.3|1640.1|1642|1640.8|1642|1640.8|1641|1639.8|10
1648620000000|2022-03-30 06:00:00|1641.8|1640.6|1642.8|1641.6|1643.3|1642.1|1640.6|1639.4|86
1648620300000|2022-03-30 06:05:00|1642.9|1641.7|1642.9|1641.7|1643.3|1642.1|1641.5|1640.3|97
1648620600000|2022-03-30 06:10:00|1642.7|1641.5|1639.1|1637.9|1643.1|1641.9|1638.5|1637.3|115
1648620900000|2022-03-30 06:15:00|1639|1637.8|1639.9|1638.7|1640.1|1638.9|1638.6|1637.4|90
1648621200000|2022-03-30 06:20:00|1640.1|1638.9|1640.5|1639.3|1640.9|1639.7|1639.5|1638.3|80
1648621500000|2022-03-30 06:25:00|1640.4|1639.2|1640|1638.8|1640.7|1639.5|1639.7|1638.5|3
1648621800000|2022-03-30 06:30:00|1639.9|1638.7|1636|1634.8|1639.9|1638.7|1635.5|1634.3|146
1648622100000|2022-03-30 06:35:00|1636.1|1634.9|1636.1|1634.9|1637.1|1635.9|1635.5|1634.3|31
1648622400000|2022-03-30 06:40:00|1636.3|1635.1|1636.5|1635.3|1636.9|1635.7|1635.7|1634.5|38
1648622700000|2022-03-30 06:45:00|1636.4|1635.2|1637.6|1636.4|1638.3|1637.1|1636.4|1635.2|50
1648623000000|2022-03-30 06:50:00|1637.4|1636.2|1638.3|1637.1|1638.3|1637.1|1637.3|1636.1|58
1648623300000|2022-03-30 06:55:00|1638.1|1636.9|1638.6|1637.4|1639.3|1638.1|1637.9|1636.7|78
1648623600000|2022-03-30 07:00:00|1638.5|1637.3|1639.8|1638.6|1640|1638.8|1637.4|1636.2|75
1648623900000|2022-03-30 07:05:00|1639.9|1638.7|1639.7|1638.5|1640.9|1639.7|1639.4|1638.2|64
1648624200000|2022-03-30 07:10:00|1639.6|1638.4|1640.2|1639|1640.7|1639.5|1639.6|1638.4|33
1648624500000|2022-03-30 07:15:00|1640.1|1638.9|1638|1636.8|1640.2|1639|1637.9|1636.7|54
1648624800000|2022-03-30 07:20:00|1638.1|1636.9|1638.6|1637.4|1638.9|1637.7|1637.2|1636|29
1648625100000|2022-03-30 07:25:00|1638.7|1637.5|1638|1636.8|1639.1|1637.9|1636.7|1635.5|37
1648625400000|2022-03-30 07:30:00|1638.2|1637|1638|1636.8|1638.8|1637.6|1637.9|1636.7|25
1648625700000|2022-03-30 07:35:00|1638.1|1636.9|1637.5|1636.3|1638.3|1637.1|1637.1|1635.9|29
1648626000000|2022-03-30 07:40:00|1637.6|1636.4|1637.6|1636.4|1637.8|1636.6|1637.1|1635.9|8
1648626300000|2022-03-30 07:45:00|1637.5|1636.3|1637.7|1636.5|1638.4|1637.2|1637.5|1636.3|4
1648626600000|2022-03-30 07:50:00|1637.6|1636.4|1638.6|1637.4|1638.7|1637.5|1637.5|1636.3|9
1648626900000|2022-03-30 07:55:00|1638.4|1637.2|1638.5|1637.3|1638.7|1637.5|1638|1636.8|11
1648627200000|2022-03-30 08:00:00|1638.7|1637.5|1638.4|1637.2|1640.7|1639.5|1638.2|1637|85
1648627500000|2022-03-30 08:05:00|1638.2|1637|1636.7|1635.5|1638.5|1637.3|1636.3|1635.1|19
1648627800000|2022-03-30 08:10:00|1636.8|1635.6|1634.2|1633|1637.2|1636|1633.7|1632.5|59
1648628100000|2022-03-30 08:15:00|1634.1|1632.9|1632.6|1631.4|1634.1|1632.9|1632.4|1631.2|28
1648628400000|2022-03-30 08:20:00|1632.9|1631.7|1633.1|1631.9|1633.8|1632.6|1632.8|1631.6|24
1648628700000|2022-03-30 08:25:00|1633.5|1632.3|1633.9|1632.7|1634.3|1633.1|1632.9|1631.7|23
1648629000000|2022-03-30 08:30:00|1634.1|1632.9|1634.5|1633.3|1634.8|1633.6|1633.5|1632.3|10
1648629300000|2022-03-30 08:35:00|1634.4|1633.2|1636|1634.8|1636|1634.8|1634.1|1632.9|67
1648629600000|2022-03-30 08:40:00|1635.9|1634.7|1636.1|1634.9|1636.4|1635.2|1635.5|1634.3|15
1648629900000|2022-03-30 08:45:00|1636.2|1635|1635.6|1634.4|1637.1|1635.9|1635.4|1634.2|12
1648630200000|2022-03-30 08:50:00|1635.9|1634.7|1635.9|1634.7|1636.9|1635.7|1635.4|1634.2|23
1648630500000|2022-03-30 08:55:00|1636|1634.8|1636.3|1635.1|1636.7|1635.5|1635.3|1634.1|13
1648630800000|2022-03-30 09:00:00|1636|1634.8|1637.7|1636.5|1638|1636.8|1636|1634.8|15
1648631100000|2022-03-30 09:05:00|1637.9|1636.7|1638.9|1637.7|1640.2|1639|1637.8|1636.6|27
1648631400000|2022-03-30 09:10:00|1639.1|1637.9|1641.3|1640.1|1641.5|1640.3|1639|1637.8|43
1648631700000|2022-03-30 09:15:00|1641.1|1639.9|1641.3|1640.1|1641.5|1640.3|1640.2|1639|19
1648632000000|2022-03-30 09:20:00|1641.1|1639.9|1639.5|1638.3|1641.1|1639.9|1639.4|1638.2|21
1648632300000|2022-03-30 09:25:00|1639.6|1638.4|1638.5|1637.3|1640.3|1639.1|1638.4|1637.2|15
1648632600000|2022-03-30 09:30:00|1638.6|1637.4|1639.5|1638.3|1639.8|1638.6|1638.1|1636.9|32
1648632900000|2022-03-30 09:35:00|1639.4|1638.2|1639.7|1638.5|1639.8|1638.6|1638.5|1637.3|7
1648633200000|2022-03-30 09:40:00|1639.6|1638.4|1638.6|1637.4|1639.7|1638.5|1638.2|1637|21
1648633500000|2022-03-30 09:45:00|1638.7|1637.5|1639.3|1638.1|1639.5|1638.3|1638.4|1637.2|5
1648633800000|2022-03-30 09:50:00|1639.4|1638.2|1637.8|1636.6|1639.8|1638.6|1637.4|1636.2|11
1648634100000|2022-03-30 09:55:00|1637.7|1636.5|1637.2|1636|1637.9|1636.7|1636.8|1635.6|25
1648634400000|2022-03-30 10:00:00|1637.6|1636.4|1637.6|1636.4|1638.9|1637.7|1637.6|1636.4|32
1648634700000|2022-03-30 10:05:00|1637.9|1636.7|1637|1635.8|1637.9|1636.7|1636.6|1635.4|29
1648635000000|2022-03-30 10:10:00|1636.9|1635.7|1636.9|1635.7|1637.1|1635.9|1635.9|1634.7|32
1648635300000|2022-03-30 10:15:00|1636.7|1635.5|1636.3|1635.1|1637.6|1636.4|1636.3|1635.1|20
1648635600000|2022-03-30 10:20:00|1636.4|1635.2|1635.8|1634.6|1637.3|1636.1|1635.7|1634.5|11
1648635900000|2022-03-30 10:25:00|1635.9|1634.7|1636.2|1635|1636.6|1635.4|1635.9|1634.7|1
1648636200000|2022-03-30 10:30:00|1636.1|1634.9|1635.4|1634.2|1636.2|1635|1635|1633.8|15
1648636500000|2022-03-30 10:35:00|1635.3|1634.1|1636.5|1635.3|1636.9|1635.7|1635.3|1634.1|24
1648636800000|2022-03-30 10:40:00|1636.6|1635.4|1637.3|1636.1|1637.4|1636.2|1636.5|1635.3|4
1648637100000|2022-03-30 10:45:00|1637.1|1635.9|1637|1635.8|1637.5|1636.3|1636.6|1635.4|40
1648637400000|2022-03-30 10:50:00|1637.1|1635.9|1637.3|1636.1|1637.7|1636.5|1637|1635.8|15
1648637700000|2022-03-30 10:55:00|1637.2|1636|1637.7|1636.5|1638.3|1637.1|1637.2|1636|15
1648638000000|2022-03-30 11:00:00|1637.6|1636.4|1638.1|1636.9|1638.6|1637.4|1637.6|1636.4|57
1648638300000|2022-03-30 11:05:00|1638|1636.8|1637.5|1636.3|1638.3|1637.1|1637.1|1635.9|27
1648638600000|2022-03-30 11:10:00|1637.4|1636.2|1638|1636.8|1638.1|1636.9|1637.4|1636.2|13
1648638900000|2022-03-30 11:15:00|1637.9|1636.7|1639.3|1638.1|1639.3|1638.1|1637.4|1636.2|15
1648639200000|2022-03-30 11:20:00|1639.4|1638.2|1639.8|1638.6|1640.4|1639.2|1639.1|1637.9|26
1648639500000|2022-03-30 11:25:00|1639.6|1638.4|1634.5|1633.3|1639.6|1638.4|1634.2|1633|115
1648639800000|2022-03-30 11:30:00|1634.4|1633.2|1636.5|1635.3|1636.5|1635.3|1633.1|1631.9|157
1648640100000|2022-03-30 11:35:00|1636.4|1635.2|1637.6|1636.4|1638|1636.8|1636|1634.8|61
1648640400000|2022-03-30 11:40:00|1637.8|1636.6|1637.3|1636.1|1637.8|1636.6|1636.9|1635.7|44
1648640700000|2022-03-30 11:45:00|1637.2|1636|1636.9|1635.7|1637.4|1636.2|1636.1|1634.9|34
1648641000000|2022-03-30 11:50:00|1637.3|1636.1|1637.7|1636.5|1639.1|1637.9|1637.3|1636.1|62
1648641300000|2022-03-30 11:55:00|1637.5|1636.3|1638.4|1637.2|1639.3|1638.1|1637.5|1636.3|102
1648641600000|2022-03-30 12:00:00|1638.8|1637.6|1639.4|1638.2|1639.4|1638.2|1637.3|1636.1|66
1648641900000|2022-03-30 12:05:00|1639.7|1638.5|1641.6|1640.4|1641.9|1640.7|1639.2|1638|182
1648642200000|2022-03-30 12:10:00|1641.8|1640.6|1643.5|1642.3|1644|1642.8|1641.4|1640.2|223
1648642500000|2022-03-30 12:15:00|1643.7|1642.5|1642.7|1641.5|1643.9|1642.7|1641.8|1640.6|161
1648642800000|2022-03-30 12:20:00|1642.6|1641.4|1643|1641.8|1644.2|1643|1641.7|1640.5|153
1648643100000|2022-03-30 12:25:00|1642.9|1641.7|1642.5|1641.3|1643.5|1642.3|1641.4|1640.2|158
1648643400000|2022-03-30 12:30:00|1642.4|1641.2|1641.7|1640.5|1643|1641.8|1641.4|1640.2|113
1648643700000|2022-03-30 12:35:00|1641.6|1640.4|1642.5|1641.3|1642.7|1641.5|1641.1|1639.9|70
1648644000000|2022-03-30 12:40:00|1642|1640.8|1642|1640.8|1642.5|1641.3|1641.2|1640|83
1648647000000|2022-03-30 13:30:00|1642.7|1641.5|1645.8|1644.6|1649|1647.8|1639.7|1638.5|1657
1648647300000|2022-03-30 13:35:00|1645.9|1644.7|1648.9|1647.7|1651.4|1650.2|1645.9|1644.7|1185
1648647600000|2022-03-30 13:40:00|1649|1647.8|1654.9|1653.7|1654.9|1653.7|1649|1647.8|1002
1648647900000|2022-03-30 13:45:00|1655.1|1653.9|1660.5|1659.3|1660.8|1659.6|1655.1|1653.9|1208
1648648200000|2022-03-30 13:50:00|1660.6|1659.4|1662.1|1660.9|1664.8|1663.6|1658.8|1657.6|1238
1648648500000|2022-03-30 13:55:00|1662.4|1661.2|1664.9|1663.7|1667.4|1666.2|1660.6|1659.4|1026
1648648800000|2022-03-30 14:00:00|1665|1663.8|1663.1|1661.9|1666.7|1665.5|1661.5|1660.3|837
1648649100000|2022-03-30 14:05:00|1663.2|1662|1662.5|1661.3|1666.3|1665.1|1662.3|1661.1|828
1648649400000|2022-03-30 14:10:00|1662.7|1661.5|1664.2|1663|1666|1664.8|1662.5|1661.3|537
1648649700000|2022-03-30 14:15:00|1664.3|1663.1|1663.2|1662|1665.9|1664.7|1663.2|1662|344
1648650000000|2022-03-30 14:20:00|1663.1|1661.9|1666.6|1665.4|1667.2|1666|1663.1|1661.9|682
1648650300000|2022-03-30 14:25:00|1666.7|1665.5|1664.5|1663.3|1668.8|1667.6|1663.4|1662.2|458
1648650600000|2022-03-30 14:30:00|1664.3|1663.1|1664.7|1663.5|1670.1|1668.9|1663.7|1662.5|717
1648650900000|2022-03-30 14:35:00|1664.5|1663.3|1664.5|1663.3|1666.5|1665.3|1664.1|1662.9|482
1648651200000|2022-03-30 14:40:00|1664.8|1663.6|1663.4|1662.2|1666.7|1665.5|1662.9|1661.7|620
1648651500000|2022-03-30 14:45:00|1663.5|1662.3|1661.9|1660.7|1664.5|1663.3|1661.4|1660.2|581
1648651800000|2022-03-30 14:50:00|1662|1660.8|1663.7|1662.5|1664.2|1663|1661.9|1660.7|428
1648652100000|2022-03-30 14:55:00|1663.5|1662.3|1663|1661.8|1664.2|1663|1662.2|1661|391
1648652400000|2022-03-30 15:00:00|1662.8|1661.6|1662.3|1661.1|1664|1662.8|1660.8|1659.6|341
1648652700000|2022-03-30 15:05:00|1662.4|1661.2|1660.8|1659.6|1662.4|1661.2|1660.3|1659.1|251
1648653000000|2022-03-30 15:10:00|1660.7|1659.5|1657.7|1656.5|1662.2|1661|1656.4|1655.2|914
1648653300000|2022-03-30 15:15:00|1657.6|1656.4|1658.1|1656.9|1659.3|1658.1|1657.2|1656|425
1648653600000|2022-03-30 15:20:00|1657.9|1656.7|1657.2|1656|1658.1|1656.9|1656|1654.8|253
1648653900000|2022-03-30 15:25:00|1657.1|1655.9|1658.5|1657.3|1659.3|1658.1|1656.3|1655.1|233
1648654200000|2022-03-30 15:30:00|1658.4|1657.2|1661.6|1660.4|1662.2|1661|1657.8|1656.6|434
1648654500000|2022-03-30 15:35:00|1661.5|1660.3|1658.6|1657.4|1662.4|1661.2|1658.2|1657|377
1648654800000|2022-03-30 15:40:00|1658.4|1657.2|1659.3|1658.1|1659.7|1658.5|1657.9|1656.7|135
1648655100000|2022-03-30 15:45:00|1659.4|1658.2|1659.9|1658.7|1660.3|1659.1|1658.4|1657.2|142
1648655400000|2022-03-30 15:50:00|1659.8|1658.6|1658.7|1657.5|1660.6|1659.4|1658.5|1657.3|185
1648655700000|2022-03-30 15:55:00|1658.6|1657.4|1658.9|1657.7|1659|1657.8|1656.7|1655.5|182
1648656000000|2022-03-30 16:00:00|1659|1657.8|1658.9|1657.7|1659.9|1658.7|1658.2|1657|218
1648656300000|2022-03-30 16:05:00|1658.7|1657.5|1660.7|1659.5|1660.7|1659.5|1658.7|1657.5|179
1648656600000|2022-03-30 16:10:00|1660.6|1659.4|1659.8|1658.6|1661.5|1660.3|1659.4|1658.2|234
1648656900000|2022-03-30 16:15:00|1659.6|1658.4|1661.4|1660.2|1661.7|1660.5|1658.9|1657.7|356
1648657200000|2022-03-30 16:20:00|1661.3|1660.1|1662|1660.8|1662|1660.8|1660.8|1659.6|190
1648657500000|2022-03-30 16:25:00|1661.9|1660.7|1661.1|1659.9|1662.5|1661.3|1660.5|1659.3|207
1648657800000|2022-03-30 16:30:00|1661|1659.8|1659.2|1658|1661.1|1659.9|1658.6|1657.4|146
1648658100000|2022-03-30 16:35:00|1659.1|1657.9|1658.4|1657.2|1660.2|1659|1657.9|1656.7|173
1648658400000|2022-03-30 16:40:00|1658.5|1657.3|1658|1656.8|1658.9|1657.7|1656.4|1655.2|328
1648658700000|2022-03-30 16:45:00|1658.1|1656.9|1660.7|1659.5|1661.1|1659.9|1658.1|1656.9|200
1648659000000|2022-03-30 16:50:00|1660.8|1659.6|1660.6|1659.4|1661.5|1660.3|1659.9|1658.7|232
1648659300000|2022-03-30 16:55:00|1660.4|1659.2|1659.3|1658.1|1660.7|1659.5|1659|1657.8|166
1648659600000|2022-03-30 17:00:00|1659.4|1658.2|1658.9|1657.7|1659.6|1658.4|1658.1|1656.9|203
1648659900000|2022-03-30 17:05:00|1659.1|1657.9|1659|1657.8|1661.1|1659.9|1658.7|1657.5|221
1648660200000|2022-03-30 17:10:00|1659.1|1657.9|1658.4|1657.2|1659.4|1658.2|1657.1|1655.9|219
1648660500000|2022-03-30 17:15:00|1658.3|1657.1|1658|1656.8|1659.2|1658|1657.7|1656.5|123
1648660800000|2022-03-30 17:20:00|1658.3|1657.1|1657.7|1656.5|1658.6|1657.4|1657.2|1656|183
1648661100000|2022-03-30 17:25:00|1657.6|1656.4|1656.4|1655.2|1657.6|1656.4|1655|1653.8|470
1648661400000|2022-03-30 17:30:00|1656.3|1655.1|1653.4|1652.2|1656.9|1655.7|1653.1|1651.9|288
1648661700000|2022-03-30 17:35:00|1653.9|1652.7|1652.9|1651.7|1654.4|1653.2|1652.5|1651.3|331
1648662000000|2022-03-30 17:40:00|1653|1651.8|1651.6|1650.4|1653.8|1652.6|1648.5|1647.3|631
1648662300000|2022-03-30 17:45:00|1651.5|1650.3|1651.7|1650.5|1652.7|1651.5|1650.9|1649.7|346
1648662600000|2022-03-30 17:50:00|1651.8|1650.6|1647.2|1646|1652|1650.8|1646.6|1645.4|499
1648662900000|2022-03-30 17:55:00|1647.3|1646.1|1649.8|1648.6|1650.2|1649|1647.1|1645.9|297
1648663200000|2022-03-30 18:00:00|1649.9|1648.7|1649.2|1648|1650.8|1649.6|1649|1647.8|266
1648663500000|2022-03-30 18:05:00|1649.4|1648.2|1648.6|1647.4|1651.4|1650.2|1648.6|1647.4|311
1648663800000|2022-03-30 18:10:00|1648.8|1647.6|1653.5|1652.3|1653.5|1652.3|1648.5|1647.3|998
1648664100000|2022-03-30 18:15:00|1653.6|1652.4|1653.2|1652|1654.8|1653.6|1652.9|1651.7|579
1648684800000|2022-03-31 00:00:00|1655|1653.8|1653.8|1652.6|1657|1655.8|1653.6|1652.4|185
1648685100000|2022-03-31 00:05:00|1653.7|1652.5|1654.8|1653.6|1655.6|1654.4|1653.6|1652.4|63
1648685400000|2022-03-31 00:10:00|1654.7|1653.5|1654.2|1653|1656.4|1655.2|1653.4|1652.2|101
1648685700000|2022-03-31 00:15:00|1654.1|1652.9|1653.1|1651.9|1654.3|1653.1|1652.3|1651.1|96
1648686000000|2022-03-31 00:20:00|1652.6|1651.4|1650.6|1649.4|1652.6|1651.4|1650.3|1649.1|126
1648686300000|2022-03-31 00:25:00|1650.7|1649.5|1649.2|1648|1650.7|1649.5|1647.3|1646.1|75
1648686600000|2022-03-31 00:30:00|1649.3|1648.1|1648.6|1647.4|1649.5|1648.3|1648.2|1647|45
1648686900000|2022-03-31 00:35:00|1649.4|1648.2|1643.8|1642.6|1649.4|1648.2|1643|1641.8|145
1648687200000|2022-03-31 00:40:00|1643.9|1642.7|1647.4|1646.2|1647.4|1646.2|1643.1|1641.9|49
1648687500000|2022-03-31 00:45:00|1647.3|1646.1|1648.6|1647.4|1649.3|1648.1|1647|1645.8|83
1648687800000|2022-03-31 00:50:00|1648.5|1647.3|1646.9|1645.7|1648.7|1647.5|1646.3|1645.1|35
1648688100000|2022-03-31 00:55:00|1646.8|1645.6|1646.1|1644.9|1647.4|1646.2|1645.5|1644.3|35
1648688400000|2022-03-31 01:00:00|1646|1644.8|1645.1|1643.9|1646|1644.8|1642.9|1641.7|184
1648688700000|2022-03-31 01:05:00|1645.2|1644|1645.8|1644.6|1647.4|1646.2|1644.4|1643.2|157
1648689000000|2022-03-31 01:10:00|1645.7|1644.5|1644.7|1643.5|1646.2|1645|1643.8|1642.6|18
1648689300000|2022-03-31 01:15:00|1644.6|1643.4|1644.3|1643.1|1645.4|1644.2|1644|1642.8|16
1648689600000|2022-03-31 01:20:00|1644.5|1643.3|1645.5|1644.3|1646|1644.8|1644.2|1643|12
1648689900000|2022-03-31 01:25:00|1645.4|1644.2|1645|1643.8|1646.5|1645.3|1644.6|1643.4|10
1648690200000|2022-03-31 01:30:00|1644.9|1643.7|1644.6|1643.4|1645.2|1644|1644.6|1643.4|9
1648690500000|2022-03-31 01:35:00|1644.5|1643.3|1644.2|1643|1645.2|1644|1644.1|1642.9|37
1648690800000|2022-03-31 01:40:00|1644.4|1643.2|1643.8|1642.6|1644.4|1643.2|1643|1641.8|28
1648691100000|2022-03-31 01:45:00|1643.3|1642.1|1644.2|1643|1645.4|1644.2|1643.2|1642|18
1648691400000|2022-03-31 01:50:00|1644.1|1642.9|1644.7|1643.5|1644.9|1643.7|1643.3|1642.1|25
1648691700000|2022-03-31 01:55:00|1644.6|1643.4|1644.4|1643.2|1644.8|1643.6|1643.8|1642.6|16
1648692000000|2022-03-31 02:00:00|1644.3|1643.1|1645.8|1644.6|1645.9|1644.7|1643.5|1642.3|36
1648692300000|2022-03-31 02:05:00|1645.9|1644.7|1643.8|1642.6|1645.9|1644.7|1643.3|1642.1|49
1648692600000|2022-03-31 02:10:00|1643.7|1642.5|1644.4|1643.2|1644.4|1643.2|1643.6|1642.4|38
1648692900000|2022-03-31 02:15:00|1644|1642.8|1644.4|1643.2|1644.4|1643.2|1643.6|1642.4|19
1648693200000|2022-03-31 02:20:00|1644|1642.8|1644.3|1643.1|1644.4|1643.2|1643.9|1642.7|4
1648693500000|2022-03-31 02:25:00|1644.1|1642.9|1644.7|1643.5|1645.2|1644|1644.1|1642.9|15
1648693800000|2022-03-31 02:30:00|1644.8|1643.6|1644.3|1643.1|1645.4|1644.2|1643.6|1642.4|17
1648694100000|2022-03-31 02:35:00|1644.2|1643|1642.4|1641.2|1644.3|1643.1|1641.8|1640.6|77
1648694400000|2022-03-31 02:40:00|1642.2|1641|1643.6|1642.4|1643.6|1642.4|1641.8|1640.6|48
1648694700000|2022-03-31 02:45:00|1643.4|1642.2|1642.8|1641.6|1643.4|1642.2|1641.3|1640.1|42
1648695000000|2022-03-31 02:50:00|1642.9|1641.7|1644.3|1643.1|1645.1|1643.9|1642.9|1641.7|12
1648695300000|2022-03-31 02:55:00|1644.2|1643|1641.3|1640.1|1644.2|1643|1641.3|1640.1|53
1648695600000|2022-03-31 03:00:00|1640.8|1639.6|1642.5|1641.3|1642.5|1641.3|1640.8|1639.6|28
1648695900000|2022-03-31 03:05:00|1642.8|1641.6|1645.4|1644.2|1645.6|1644.4|1642.8|1641.6|27
1648696200000|2022-03-31 03:10:00|1645.3|1644.1|1646.1|1644.9|1647.1|1645.9|1645.3|1644.1|59
1648696500000|2022-03-31 03:15:00|1646|1644.8|1645.1|1643.9|1646.5|1645.3|1645|1643.8|34
1648696800000|2022-03-31 03:20:00|1644.8|1643.6|1644.4|1643.2|1645.1|1643.9|1644.4|1643.2|53
1648697100000|2022-03-31 03:25:00|1644.5|1643.3|1645.5|1644.3|1645.6|1644.4|1644.2|1643|6
1648697400000|2022-03-31 03:30:00|1645.6|1644.4|1644.8|1643.6|1645.7|1644.5|1644.4|1643.2|21
1648697700000|2022-03-31 03:35:00|1644.6|1643.4|1645.8|1644.6|1645.8|1644.6|1644.6|1643.4|12
1648698000000|2022-03-31 03:40:00|1645.9|1644.7|1645.2|1644|1645.9|1644.7|1645.1|1643.9|3
1648698300000|2022-03-31 03:45:00|1645.6|1644.4|1645.4|1644.2|1645.9|1644.7|1645.4|1644.2|1
1648698600000|2022-03-31 03:50:00|1645|1643.8|1644.6|1643.4|1645.1|1643.9|1644.3|1643.1|7
1648698900000|2022-03-31 03:55:00|1644|1642.8|1644.6|1643.4|1644.7|1643.5|1644|1642.8|15
1648699200000|2022-03-31 04:00:00|1644.7|1643.5|1644.2|1643|1644.8|1643.6|1644.2|1643|3
1648699500000|2022-03-31 04:05:00|1643.9|1642.7|1643.3|1642.1|1643.9|1642.7|1643.3|1642.1|7
1648699800000|2022-03-31 04:10:00|1643.4|1642.2|1644.1|1642.9|1644.4|1643.2|1643.4|1642.2|20
1648700100000|2022-03-31 04:15:00|1644|1642.8|1643.9|1642.7|1644.1|1642.9|1643.8|1642.6|1
1648700400000|2022-03-31 04:20:00|1643.8|1642.6|1643.3|1642.1|1643.9|1642.7|1643.2|1642|7
1648700700000|2022-03-31 04:25:00|1643.4|1642.2|1643.8|1642.6|1643.9|1642.7|1643.1|1641.9|14
1648701000000|2022-03-31 04:30:00|1643.7|1642.5|1643.6|1642.4|1643.8|1642.6|1643|1641.8|23
1648701300000|2022-03-31 04:35:00|1644|1642.8|1643.4|1642.2|1644.7|1643.5|1643.4|1642.2|27
1648701600000|2022-03-31 04:40:00|1643.3|1642.1|1643.4|1642.2|1643.6|1642.4|1643|1641.8|12
1648701900000|2022-03-31 04:45:00|1643.3|1642.1|1642.8|1641.6|1643.4|1642.2|1642.7|1641.5|4
1648702200000|2022-03-31 04:50:00|1642.7|1641.5|1643.4|1642.2|1643.4|1642.2|1642.7|1641.5|18
1648702500000|2022-03-31 04:55:00|1643.3|1642.1|1643.6|1642.4|1643.7|1642.5|1642.9|1641.7|6
1648702800000|2022-03-31 05:00:00|1643.7|1642.5|1643.6|1642.4|1644|1642.8|1643.6|1642.4|4
1648703100000|2022-03-31 05:05:00|1643.8|1642.6|1643.5|1642.3|1643.8|1642.6|1643.4|1642.2|0
1648703400000|2022-03-31 05:10:00|1643.4|1642.2|1643.4|1642.2|1643.5|1642.3|1642.8|1641.6|2
1648703700000|2022-03-31 05:15:00|1643.3|1642.1|1643.4|1642.2|1643.4|1642.2|1642.9|1641.7|1
1648704000000|2022-03-31 05:20:00|1643.8|1642.6|1643.1|1641.9|1643.8|1642.6|1643|1641.8|4
1648704300000|2022-03-31 05:25:00|1643|1641.8|1643.4|1642.2|1643.7|1642.5|1642.7|1641.5|17
1648704600000|2022-03-31 05:30:00|1643.5|1642.3|1644.8|1643.6|1645|1643.8|1642.7|1641.5|62
1648704900000|2022-03-31 05:35:00|1644.9|1643.7|1646.5|1645.3|1646.8|1645.6|1644.9|1643.7|80
1648705200000|2022-03-31 05:40:00|1646.4|1645.2|1647|1645.8|1647.3|1646.1|1646|1644.8|75
1648705500000|2022-03-31 05:45:00|1646.8|1645.6|1649.1|1647.9|1649.9|1648.7|1646.8|1645.6|120
1648705800000|2022-03-31 05:50:00|1649.2|1648|1647.7|1646.5|1649.2|1648|1646.7|1645.5|46
1648706100000|2022-03-31 05:55:00|1647.6|1646.4|1648|1646.8|1648.8|1647.6|1646.7|1645.5|104
1648706400000|2022-03-31 06:00:00|1647.9|1646.7|1647.8|1646.6|1648|1646.8|1646.9|1645.7|55
1648706700000|2022-03-31 06:05:00|1647.9|1646.7|1650.2|1649|1650.7|1649.5|1647.9|1646.7|77
1648707000000|2022-03-31 06:10:00|1650.1|1648.9|1650.9|1649.7|1651.6|1650.4|1650.1|1648.9|43
1648707300000|2022-03-31 06:15:00|1651|1649.8|1650|1648.8|1651.7|1650.5|1649.6|1648.4|47
1648707600000|2022-03-31 06:20:00|1649.9|1648.7|1650|1648.8|1651.2|1650|1649.7|1648.5|45
1648707900000|2022-03-31 06:25:00|1649.9|1648.7|1650.1|1648.9|1650.4|1649.2|1649.3|1648.1|86
1648708200000|2022-03-31 06:30:00|1650.5|1649.3|1651.1|1649.9|1651.4|1650.2|1649.8|1648.6|31
1648708500000|2022-03-31 06:35:00|1651|1649.8|1651.6|1650.4|1653|1651.8|1650.9|1649.7|151
1648708800000|2022-03-31 06:40:00|1651.7|1650.5|1653.4|1652.2|1653.5|1652.3|1651.3|1650.1|23
1648709100000|2022-03-31 06:45:00|1653.3|1652.1|1654.5|1653.3|1654.9|1653.7|1652.8|1651.6|50
1648709400000|2022-03-31 06:50:00|1654.7|1653.5|1655.3|1654.1|1656.1|1654.9|1654.7|1653.5|107
1648709700000|2022-03-31 06:55:00|1655.2|1654|1654.3|1653.1|1655.7|1654.5|1654.1|1652.9|62
1648710000000|2022-03-31 07:00:00|1654.4|1653.2|1653.8|1652.6|1654.5|1653.3|1652.9|1651.7|27
1648710300000|2022-03-31 07:05:00|1654|1652.8|1653.5|1652.3|1654.3|1653.1|1652.8|1651.6|24
1648710600000|2022-03-31 07:10:00|1653.4|1652.2|1652.4|1651.2|1653.4|1652.2|1652.2|1651|28
1648710900000|2022-03-31 07:15:00|1652.3|1651.1|1651.8|1650.6|1652.7|1651.5|1651.6|1650.4|21
1648711200000|2022-03-31 07:20:00|1651.9|1650.7|1651|1649.8|1652.6|1651.4|1651|1649.8|34
1648711500000|2022-03-31 07:25:00|1650.6|1649.4|1650.3|1649.1|1651.6|1650.4|1650.3|1649.1|18
1648711800000|2022-03-31 07:30:00|1649.9|1648.7|1650|1648.8|1650.2|1649|1649.1|1647.9|20
1648712100000|2022-03-31 07:35:00|1649.9|1648.7|1650.7|1649.5|1650.9|1649.7|1649.6|1648.4|21
1648712400000|2022-03-31 07:40:00|1650.9|1649.7|1651.3|1650.1|1652.2|1651|1650.7|1649.5|14
1648712700000|2022-03-31 07:45:00|1651.4|1650.2|1651.4|1650.2|1652.1|1650.9|1651|1649.8|12
1648713000000|2022-03-31 07:50:00|1651.6|1650.4|1651.5|1650.3|1651.7|1650.5|1651.1|1649.9|5
1648713300000|2022-03-31 07:55:00|1651.8|1650.6|1651|1649.8|1651.8|1650.6|1650.3|1649.1|10
1648713600000|2022-03-31 08:00:00|1650.9|1649.7|1649.3|1648.1|1651|1649.8|1649.3|1648.1|20
1648713900000|2022-03-31 08:05:00|1649.5|1648.3|1648.8|1647.6|1649.5|1648.3|1648.4|1647.2|40
1648714200000|2022-03-31 08:10:00|1648.5|1647.3|1649|1647.8|1649.9|1648.7|1648.3|1647.1|9
1648714500000|2022-03-31 08:15:00|1649.3|1648.1|1648.4|1647.2|1649.7|1648.5|1648|1646.8|19
1648714800000|2022-03-31 08:20:00|1648.5|1647.3|1648.8|1647.6|1649.3|1648.1|1648|1646.8|48
1648715100000|2022-03-31 08:25:00|1649.1|1647.9|1649.7|1648.5|1650.5|1649.3|1649|1647.8|19
1648715400000|2022-03-31 08:30:00|1649.6|1648.4|1649.6|1648.4|1650.3|1649.1|1649.5|1648.3|13
1648715700000|2022-03-31 08:35:00|1649.7|1648.5|1650|1648.8|1650.3|1649.1|1648.9|1647.7|9
1648716000000|2022-03-31 08:40:00|1650.1|1648.9|1648.9|1647.7|1650.6|1649.4|1648.8|1647.6|10
1648716300000|2022-03-31 08:45:00|1648.8|1647.6|1649.5|1648.3|1649.9|1648.7|1648.4|1647.2|13
1648716600000|2022-03-31 08:50:00|1649.6|1648.4|1647.8|1646.6|1649.6|1648.4|1647.6|1646.4|13
1648716900000|2022-03-31 08:55:00|1647.7|1646.5|1648.6|1647.4|1649.1|1647.9|1647.7|1646.5|25
1648717200000|2022-03-31 09:00:00|1648.4|1647.2|1648.6|1647.4|1649.1|1647.9|1648.4|1647.2|18
1648717500000|2022-03-31 09:05:00|1648.4|1647.2|1648.7|1647.5|1648.9|1647.7|1648.4|1647.2|12
1648717800000|2022-03-31 09:10:00|1648.6|1647.4|1649|1647.8|1649.2|1648|1648.6|1647.4|12
1648718100000|2022-03-31 09:15:00|1649.1|1647.9|1649.3|1648.1|1649.6|1648.4|1648.3|1647.1|39
1648718400000|2022-03-31 09:20:00|1649.1|1647.9|1648.9|1647.7|1649.6|1648.4|1648.4|1647.2|6
1648718700000|2022-03-31 09:25:00|1648.8|1647.6|1648.2|1647|1649.4|1648.2|1648.1|1646.9|19
1648719000000|2022-03-31 09:30:00|1648.1|1646.9|1648.8|1647.6|1649.5|1648.3|1648.1|1646.9|33
1648719300000|2022-03-31 09:35:00|1648.7|1647.5|1648.6|1647.4|1649|1647.8|1647.8|1646.6|62
1648719600000|2022-03-31 09:40:00|1648.7|1647.5|1649.8|1648.6|1650.1|1648.9|1648.7|1647.5|26
1648719900000|2022-03-31 09:45:00|1649.9|1648.7|1649.7|1648.5|1650|1648.8|1649.3|1648.1|16
1648720200000|2022-03-31 09:50:00|1649.2|1648|1649.3|1648.1|1649.4|1648.2|1648.5|1647.3|12
1648720500000|2022-03-31 09:55:00|1649.2|1648|1649.3|1648.1|1649.6|1648.4|1648|1646.8|41
1648720800000|2022-03-31 10:00:00|1649.2|1648|1648.1|1646.9|1649.2|1648|1647.5|1646.3|17
1648721100000|2022-03-31 10:05:00|1648.2|1647|1648.2|1647|1648.6|1647.4|1647.6|1646.4|11
1648721400000|2022-03-31 10:10:00|1648.1|1646.9|1648.8|1647.6|1648.9|1647.7|1648|1646.8|13
1648721700000|2022-03-31 10:15:00|1648.7|1647.5|1648.6|1647.4|1648.8|1647.6|1648.3|1647.1|10
1648722000000|2022-03-31 10:20:00|1648.8|1647.6|1648.4|1647.2|1649.5|1648.3|1648.4|1647.2|14
1648722300000|2022-03-31 10:25:00|1648.5|1647.3|1648.6|1647.4|1649.1|1647.9|1648.1|1646.9|9
1648722600000|2022-03-31 10:30:00|1648.8|1647.6|1648.3|1647.1|1649.3|1648.1|1647.8|1646.6|53
1648722900000|2022-03-31 10:35:00|1648.4|1647.2|1647|1645.8|1648.5|1647.3|1646.8|1645.6|76
1648723200000|2022-03-31 10:40:00|1647.1|1645.9|1647.3|1646.1|1647.9|1646.7|1646.9|1645.7|14
1648723500000|2022-03-31 10:45:00|1647.5|1646.3|1648.3|1647.1|1648.4|1647.2|1647.4|1646.2|23
1648723800000|2022-03-31 10:50:00|1648.2|1647|1648.1|1646.9|1648.7|1647.5|1647.6|1646.4|21
1648724100000|2022-03-31 10:55:00|1647.9|1646.7|1648.6|1647.4|1648.6|1647.4|1647.2|1646|25
1648724400000|2022-03-31 11:00:00|1648.5|1647.3|1650.2|1649|1650.4|1649.2|1648.5|1647.3|35
1648724700000|2022-03-31 11:05:00|1650.1|1648.9|1651.8|1650.6|1651.9|1650.7|1649.8|1648.6|32
1648725000000|2022-03-31 11:10:00|1652|1650.8|1652.6|1651.4|1652.9|1651.7|1652|1650.8|28
1648725300000|2022-03-31 11:15:00|1652.7|1651.5|1651.6|1650.4|1652.7|1651.5|1651.2|1650|34
1648725600000|2022-03-31 11:20:00|1651.7|1650.5|1652.2|1651|1652.7|1651.5|1651.6|1650.4|18
1648725900000|2022-03-31 11:25:00|1652.1|1650.9|1652.1|1650.9|1652.8|1651.6|1651.9|1650.7|8
1648726200000|2022-03-31 11:30:00|1652|1650.8|1652.1|1650.9|1652.6|1651.4|1651.8|1650.6|40
1648726500000|2022-03-31 11:35:00|1652|1650.8|1652.3|1651.1|1652.3|1651.1|1651.9|1650.7|17
1648726800000|2022-03-31 11:40:00|1652.2|1651|1651.3|1650.1|1652.3|1651.1|1651.2|1650|42
1648727100000|2022-03-31 11:45:00|1651.2|1650|1652|1650.8|1652.6|1651.4|1651.1|1649.9|60
1648727400000|2022-03-31 11:50:00|1651.9|1650.7|1652.2|1651|1652.2|1651|1651.6|1650.4|37
1648727700000|2022-03-31 11:55:00|1652.3|1651.1|1651.6|1650.4|1652.3|1651.1|1651.5|1650.3|31
1648728000000|2022-03-31 12:00:00|1651.5|1650.3|1650.9|1649.7|1652.2|1651|1650.9|1649.7|49
1648728300000|2022-03-31 12:05:00|1650.6|1649.4|1650.6|1649.4|1650.8|1649.6|1649.7|1648.5|64
1648728600000|2022-03-31 12:10:00|1650.7|1649.5|1652.1|1650.9|1652.6|1651.4|1650.7|1649.5|125
1648728900000|2022-03-31 12:15:00|1651.9|1650.7|1652.7|1651.5|1653.5|1652.3|1651.8|1650.6|96
1648729200000|2022-03-31 12:20:00|1652.8|1651.6|1652.6|1651.4|1653.3|1652.1|1652.6|1651.4|86
1648729500000|2022-03-31 12:25:00|1652.7|1651.5|1653.9|1652.7|1654.1|1652.9|1652.6|1651.4|93
1648729800000|2022-03-31 12:30:00|1654.3|1653.1|1654.7|1653.5|1655.4|1654.2|1653.2|1652|157
1648730100000|2022-03-31 12:35:00|1654.8|1653.6|1654|1652.8|1655.2|1654|1653.5|1652.3|90
1648730400000|2022-03-31 12:40:00|1654.1|1652.9|1654.7|1653.5|1655|1653.8|1653.4|1652.2|182
1648733400000|2022-03-31 13:30:00|1654.9|1653.7|1659.9|1658.7|1661.4|1660.2|1654.9|1653.7|1838
1648733700000|2022-03-31 13:35:00|1660|1658.8|1661.8|1660.6|1662.8|1661.6|1659.4|1658.2|977
1648734000000|2022-03-31 13:40:00|1661.7|1660.5|1661.9|1660.7|1663.3|1662.1|1660.8|1659.6|452
1648734300000|2022-03-31 13:45:00|1661.8|1660.6|1662.9|1661.7|1665.4|1664.2|1660.8|1659.6|507
1648734600000|2022-03-31 13:50:00|1662.8|1661.6|1665.5|1664.3|1667.4|1666.2|1661.7|1660.5|627
1648734900000|2022-03-31 13:55:00|1665.4|1664.2|1663.4|1662.2|1665.8|1664.6|1662.5|1661.3|485
1648735200000|2022-03-31 14:00:00|1663.3|1662.1|1664.5|1663.3|1664.5|1663.3|1662.2|1661|590
1648735500000|2022-03-31 14:05:00|1664.6|1663.4|1662.4|1661.2|1664.6|1663.4|1662.2|1661|271
1648735800000|2022-03-31 14:10:00|1662.6|1661.4|1663.3|1662.1|1665.3|1664.1|1662.4|1661.2|269
1648736100000|2022-03-31 14:15:00|1663.4|1662.2|1663.2|1662|1664.7|1663.5|1662.7|1661.5|240
1648736400000|2022-03-31 14:20:00|1663.1|1661.9|1661.9|1660.7|1663.1|1661.9|1660.5|1659.3|348
1648736700000|2022-03-31 14:25:00|1661.8|1660.6|1661.8|1660.6|1662.9|1661.7|1660.3|1659.1|477
1648737000000|2022-03-31 14:30:00|1662|1660.8|1660.9|1659.7|1662.7|1661.5|1659.6|1658.4|626
1648737300000|2022-03-31 14:35:00|1660.8|1659.6|1661|1659.8|1662|1660.8|1658.9|1657.7|298
1648737600000|2022-03-31 14:40:00|1661.2|1660|1661.3|1660.1|1663|1661.8|1661.2|1660|402
1648737900000|2022-03-31 14:45:00|1661.2|1660|1659.3|1658.1|1661.8|1660.6|1658.3|1657.1|289
1648738200000|2022-03-31 14:50:00|1659.2|1658|1658.7|1657.5|1660.2|1659|1657.7|1656.5|310
1648738500000|2022-03-31 14:55:00|1658.9|1657.7|1659|1657.8|1659.9|1658.7|1657|1655.8|340
1648738800000|2022-03-31 15:00:00|1658.9|1657.7|1660.6|1659.4|1661|1659.8|1658.7|1657.5|258
1648739100000|2022-03-31 15:05:00|1660.7|1659.5|1661.5|1660.3|1662|1660.8|1659.1|1657.9|409
1648739400000|2022-03-31 15:10:00|1661.7|1660.5|1659.3|1658.1|1661.8|1660.6|1658.8|1657.6|188
1648739700000|2022-03-31 15:15:00|1659.4|1658.2|1659.1|1657.9|1660.7|1659.5|1658.5|1657.3|178
1648740000000|2022-03-31 15:20:00|1658.9|1657.7|1658.7|1657.5|1658.9|1657.7|1657.3|1656.1|160
1648740300000|2022-03-31 15:25:00|1658.9|1657.7|1659|1657.8|1659.9|1658.7|1658.7|1657.5|223
1648740600000|2022-03-31 15:30:00|1658.9|1657.7|1657.9|1656.7|1659|1657.8|1656|1654.8|256
1648740900000|2022-03-31 15:35:00|1657.8|1656.6|1658.6|1657.4|1658.6|1657.4|1656.5|1655.3|250
1648741200000|2022-03-31 15:40:00|1658.4|1657.2|1659.9|1658.7|1660.3|1659.1|1657.6|1656.4|266
1648741500000|2022-03-31 15:45:00|1660|1658.8|1660.9|1659.7|1661.9|1660.7|1659.8|1658.6|381
1648741800000|2022-03-31 15:50:00|1661|1659.8|1656.4|1655.2|1661|1659.8|1656.3|1655.1|433
1648742100000|2022-03-31 15:55:00|1656.5|1655.3|1659.4|1656.4|1661.1|1659.9|1654.7|1653.5|582
1648742400000|2022-03-31 16:00:00|1658.7|1657.5|1646.6|1645.4|1662.5|1659.7|1642.1|1640.9|2893
1648742700000|2022-03-31 16:05:00|1646.4|1645.2|1643.5|1642.3|1647.9|1646.7|1633.6|1632.4|1692
1648743000000|2022-03-31 16:10:00|1643.3|1642.1|1645.5|1644.3|1648.6|1647.4|1641|1639.8|1529
1648743300000|2022-03-31 16:15:00|1645.4|1644.2|1637.6|1636.4|1645.4|1644.2|1637.2|1636|1250
1648743600000|2022-03-31 16:20:00|1637.1|1635.9|1630.9|1629.7|1639.7|1638.5|1630.5|1629.3|1376
1648743900000|2022-03-31 16:25:00|1630.8|1629.6|1627.6|1626.4|1631|1629.8|1623.2|1622|1711
1648744200000|2022-03-31 16:30:00|1627.7|1626.5|1624.2|1623|1627.8|1626.6|1622|1620.8|1104
1648744500000|2022-03-31 16:35:00|1624.3|1623.1|1613.2|1612|1624.3|1623.1|1612.7|1611.5|1819
1648744800000|2022-03-31 16:40:00|1613.3|1612.1|1617.2|1616|1618.4|1617.2|1613|1611.8|1204
1648745100000|2022-03-31 16:45:00|1617.3|1616.1|1614.9|1613.7|1620.3|1619.1|1614.8|1613.6|586
1648745400000|2022-03-31 16:50:00|1615|1613.8|1606.6|1605.4|1615.9|1614.7|1606|1604.8|1252
1648745700000|2022-03-31 16:55:00|1606.5|1605.3|1613.4|1612.2|1614.9|1613.7|1605.1|1603.9|889
1648746000000|2022-03-31 17:00:00|1613.2|1612|1607.7|1606.5|1613.3|1612.1|1607.2|1606|1007
1648746300000|2022-03-31 17:05:00|1607.6|1606.4|1605.4|1604.2|1610|1608.8|1605.2|1604|499
1648746600000|2022-03-31 17:10:00|1605.3|1604.1|1606.7|1605.5|1606.7|1605.5|1603.1|1601.9|971
1648746900000|2022-03-31 17:15:00|1606.8|1605.6|1606|1604.8|1607.5|1606.3|1604.1|1602.9|544
1648747200000|2022-03-31 17:20:00|1606.1|1604.9|1608.8|1607.6|1609.7|1608.5|1605.5|1604.3|608
1648747500000|2022-03-31 17:25:00|1608.6|1607.4|1607.4|1606.2|1611|1609.8|1607.1|1605.9|508
1648747800000|2022-03-31 17:30:00|1607.1|1605.9|1607.9|1606.7|1608.3|1607.1|1606|1604.8|503
1648748100000|2022-03-31 17:35:00|1607.8|1606.6|1608|1606.8|1608.7|1607.5|1606|1604.8|525
1648748400000|2022-03-31 17:40:00|1607.9|1606.7|1608.6|1607.4|1609.1|1607.9|1607|1605.8|358
1648748700000|2022-03-31 17:45:00|1608.7|1607.5|1607.7|1606.5|1610.9|1609.7|1607|1605.8|1108
1648749000000|2022-03-31 17:50:00|1607.5|1606.3|1608.3|1607.1|1609.2|1608|1606.2|1605|401
1648749300000|2022-03-31 17:55:00|1608.2|1607|1608.4|1607.2|1608.6|1607.4|1605.7|1604.5|451
1648749600000|2022-03-31 18:00:00|1608.2|1607|1609.3|1608.1|1610.6|1609.4|1606.8|1605.6|658
1648749900000|2022-03-31 18:05:00|1609.5|1608.3|1608.4|1607.2|1612.2|1611|1608.2|1607|713
1648750200000|2022-03-31 18:10:00|1608.5|1607.3|1605.5|1604.3|1612|1610.8|1605.3|1604.1|1870
1648750500000|2022-03-31 18:15:00|1605.6|1604.4|1607.1|1605.9|1607.6|1606.4|1605.6|1604.4|961
1648771200000|2022-04-01 00:00:00|1612.8|1611.6|1610.6|1609.4|1612.8|1611.6|1606|1604.8|396
1648771500000|2022-04-01 00:05:00|1610.5|1609.3|1614|1612.8|1614.3|1613.1|1610.3|1609.1|119
1648771800000|2022-04-01 00:10:00|1613.9|1612.7|1613.6|1612.4|1614.6|1613.4|1612.9|1611.7|52
1648772100000|2022-04-01 00:15:00|1613.5|1612.3|1615.8|1614.6|1615.8|1614.6|1611.1|1609.9|124
1648772400000|2022-04-01 00:20:00|1615.6|1614.4|1615.4|1614.2|1615.9|1614.7|1614.9|1613.7|48
1648772700000|2022-04-01 00:25:00|1615.3|1614.1|1612.9|1611.7|1615.3|1614.1|1612.1|1610.9|69
1648773000000|2022-04-01 00:30:00|1613|1611.8|1611.7|1610.5|1613|1611.8|1611.7|1610.5|18
1648773300000|2022-04-01 00:35:00|1611.9|1610.7|1614.1|1612.9|1614.2|1613|1611.8|1610.6|29
1648773600000|2022-04-01 00:40:00|1614.7|1613.5|1613.2|1612|1615.5|1614.3|1612.9|1611.7|33
1648773900000|2022-04-01 00:45:00|1613.1|1611.9|1612.6|1611.4|1613.6|1612.4|1612.2|1611|32
1648774200000|2022-04-01 00:50:00|1612.4|1611.2|1613.7|1612.5|1613.7|1612.5|1612.3|1611.1|15
1648774500000|2022-04-01 00:55:00|1613.6|1612.4|1613.1|1611.9|1613.6|1612.4|1612.3|1611.1|65
1648774800000|2022-04-01 01:00:00|1613|1611.8|1608.8|1607.6|1614.8|1613.6|1607.1|1605.9|310
1648775100000|2022-04-01 01:05:00|1608.3|1607.1|1609.3|1608.1|1609.9|1608.7|1606.6|1605.4|113
1648775400000|2022-04-01 01:10:00|1609.2|1608|1611.8|1610.6|1611.9|1610.7|1607.8|1606.6|68
1648775700000|2022-04-01 01:15:00|1611.9|1610.7|1612.2|1611|1612.9|1611.7|1610.1|1608.9|68
1648776000000|2022-04-01 01:20:00|1612.4|1611.2|1614.2|1613|1614.9|1613.7|1612.4|1611.2|90
1648776300000|2022-04-01 01:25:00|1613.5|1612.3|1611.3|1610.1|1613.8|1612.6|1611.2|1610|42
1648776600000|2022-04-01 01:30:00|1610.3|1609.1|1611.7|1610.5|1611.8|1610.6|1609.4|1608.2|50
1648776900000|2022-04-01 01:35:00|1611.6|1610.4|1609.9|1608.7|1611.7|1610.5|1609.5|1608.3|25
1648777200000|2022-04-01 01:40:00|1610|1608.8|1610.7|1609.5|1611.4|1610.2|1609.8|1608.6|10
1648777500000|2022-04-01 01:45:00|1610.6|1609.4|1609.9|1608.7|1610.6|1609.4|1609|1607.8|67
1648777800000|2022-04-01 01:50:00|1609.8|1608.6|1610.7|1609.5|1611.1|1609.9|1609.5|1608.3|15
1648778100000|2022-04-01 01:55:00|1610.6|1609.4|1612|1610.8|1612.5|1611.3|1610.5|1609.3|14
1648778400000|2022-04-01 02:00:00|1611.9|1610.7|1611.2|1610|1612|1610.8|1609.9|1608.7|32
1648778700000|2022-04-01 02:05:00|1610.9|1609.7|1609.4|1608.2|1611.1|1609.9|1609.3|1608.1|27
1648779000000|2022-04-01 02:10:00|1609.2|1608|1611.2|1610|1612.1|1610.9|1609.2|1608|45
1648779300000|2022-04-01 02:15:00|1611|1609.8|1611|1609.8|1611.3|1610.1|1611|1609.8|4
1648779600000|2022-04-01 02:20:00|1611.1|1609.9|1611|1609.8|1611.2|1610|1610.5|1609.3|23
1648779900000|2022-04-01 02:25:00|1610.9|1609.7|1610.9|1609.7|1611.1|1609.9|1610.4|1609.2|13
1648780200000|2022-04-01 02:30:00|1611|1609.8|1611.2|1610|1612.5|1611.3|1610.7|1609.5|32
1648780500000|2022-04-01 02:35:00|1611.3|1610.1|1612.4|1611.2|1612.4|1611.2|1611|1609.8|17
1648780800000|2022-04-01 02:40:00|1612.3|1611.1|1610.8|1609.6|1612.5|1611.3|1610.6|1609.4|30
1648781100000|2022-04-01 02:45:00|1611|1609.8|1611.4|1610.2|1611.5|1610.3|1609.9|1608.7|38
1648781400000|2022-04-01 02:50:00|1611.5|1610.3|1610.1|1608.9|1611.7|1610.5|1610|1608.8|26
1648781700000|2022-04-01 02:55:00|1610|1608.8|1609|1607.8|1610.2|1609|1608.3|1607.1|182
1648782000000|2022-04-01 03:00:00|1609.1|1607.9|1609.7|1608.5|1610|1608.8|1608.5|1607.3|21
1648782300000|2022-04-01 03:05:00|1608.9|1607.7|1606.1|1604.9|1609|1607.8|1605.7|1604.5|142
1648782600000|2022-04-01 03:10:00|1606|1604.8|1605.7|1604.5|1607|1605.8|1605.4|1604.2|57
1648782900000|2022-04-01 03:15:00|1605.6|1604.4|1605|1603.8|1605.9|1604.7|1604.4|1603.2|51
1648783200000|2022-04-01 03:20:00|1605.1|1603.9|1602.3|1601.1|1605.2|1604|1602.1|1600.9|214
1648783500000|2022-04-01 03:25:00|1602.2|1601|1601.7|1600.5|1602.4|1601.2|1601|1599.8|70
1648783800000|2022-04-01 03:30:00|1601.6|1600.4|1602.3|1601.1|1602.7|1601.5|1601.5|1600.3|26
1648784100000|2022-04-01 03:35:00|1602.2|1601|1602.6|1601.4|1602.7|1601.5|1601.9|1600.7|15
1648784400000|2022-04-01 03:40:00|1602.3|1601.1|1602.7|1601.5|1602.7|1601.5|1602.2|1601|10
1648784700000|2022-04-01 03:45:00|1602.8|1601.6|1602.4|1601.2|1603|1601.8|1602.3|1601.1|26
1648785000000|2022-04-01 03:50:00|1602.3|1601.1|1602.2|1601|1602.5|1601.3|1602|1600.8|18
1648785300000|2022-04-01 03:55:00|1602.1|1600.9|1601.5|1600.3|1602.3|1601.1|1601.2|1600|24
1648785600000|2022-04-01 04:00:00|1601.4|1600.2|1601.1|1599.9|1601.5|1600.3|1601.1|1599.9|4
1648785900000|2022-04-01 04:05:00|1601.3|1600.1|1600.9|1599.7|1601.8|1600.6|1600.9|1599.7|22
1648786200000|2022-04-01 04:10:00|1601.1|1599.9|1600.4|1599.2|1601.1|1599.9|1600.3|1599.1|36
1648786500000|2022-04-01 04:15:00|1600.5|1599.3|1599.1|1597.9|1600.5|1599.3|1597.7|1596.5|250
1648786800000|2022-04-01 04:20:00|1599.2|1598|1600.7|1599.5|1600.9|1599.7|1599.2|1598|30
1648787100000|2022-04-01 04:25:00|1600.5|1599.3|1600.8|1599.6|1600.9|1599.7|1600.3|1599.1|13
1648787400000|2022-04-01 04:30:00|1601|1599.8|1601.5|1600.3|1601.5|1600.3|1600.4|1599.2|36
1648787700000|2022-04-01 04:35:00|1601.6|1600.4|1600.8|1599.6|1601.7|1600.5|1600.3|1599.1|22
1648788000000|2022-04-01 04:40:00|1600.7|1599.5|1600.4|1599.2|1601|1599.8|1599.9|1598.7|20
1648788300000|2022-04-01 04:45:00|1600.2|1599|1600.1|1598.9|1600.2|1599|1599.8|1598.6|31
1648788600000|2022-04-01 04:50:00|1600|1598.8|1599.8|1598.6|1600.1|1598.9|1599.6|1598.4|30
1648788900000|2022-04-01 04:55:00|1599.6|1598.4|1599.7|1598.5|1600.2|1599|1599.6|1598.4|10
1648789200000|2022-04-01 05:00:00|1599.6|1598.4|1600.1|1598.9|1600.2|1599|1599.5|1598.3|32
1648789500000|2022-04-01 05:05:00|1600.2|1599|1600.9|1599.7|1601.1|1599.9|1600.2|1599|39
1648789800000|2022-04-01 05:10:00|1600.8|1599.6|1600.4|1599.2|1600.8|1599.6|1600.3|1599.1|15
1648790100000|2022-04-01 05:15:00|1600.3|1599.1|1599.6|1598.4|1600.4|1599.2|1599.6|1598.4|7
1648790400000|2022-04-01 05:20:00|1599.5|1598.3|1598.5|1597.3|1599.5|1598.3|1598.5|1597.3|30
1648790700000|2022-04-01 05:25:00|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.2|1597|18
1648791000000|2022-04-01 05:30:00|1598.7|1597.5|1596.6|1595.4|1599.5|1598.3|1596.6|1595.4|111
1648791300000|2022-04-01 05:35:00|1596.7|1595.5|1598|1596.8|1598|1596.8|1595.3|1594.1|102
1648791600000|2022-04-01 05:40:00|1597.9|1596.7|1595.3|1594.1|1598.4|1597.2|1594.6|1593.4|55
1648791900000|2022-04-01 05:45:00|1595.2|1594|1595.2|1594|1596.2|1595|1595|1593.8|41
1648792200000|2022-04-01 05:50:00|1595|1593.8|1594.7|1593.5|1595.4|1594.2|1594|1592.8|92
1648792500000|2022-04-01 05:55:00|1594.8|1593.6|1592.1|1590.9|1595.1|1593.9|1592.1|1590.9|226
1648792800000|2022-04-01 06:00:00|1592.2|1591|1595.6|1594.4|1596.5|1595.3|1592.1|1590.9|102
1648793100000|2022-04-01 06:05:00|1595.7|1594.5|1596.6|1595.4|1597|1595.8|1595.1|1593.9|60
1648793400000|2022-04-01 06:10:00|1596.5|1595.3|1596.9|1595.7|1597.1|1595.9|1595.6|1594.4|33
1648793700000|2022-04-01 06:15:00|1596.8|1595.6|1596.5|1595.3|1596.9|1595.7|1595.6|1594.4|78
1648794000000|2022-04-01 06:20:00|1596.3|1595.1|1595.7|1594.5|1596.9|1595.7|1594.9|1593.7|198
1648794300000|2022-04-01 06:25:00|1596.1|1594.9|1595.4|1594.2|1597.8|1596.6|1595.2|1594|139
1648794600000|2022-04-01 06:30:00|1595.5|1594.3|1595.6|1594.4|1595.6|1594.4|1594.5|1593.3|152
1648794900000|2022-04-01 06:35:00|1595.8|1594.6|1595.1|1593.9|1596.1|1594.9|1595|1593.8|29
1648795200000|2022-04-01 06:40:00|1595.2|1594|1594.1|1592.9|1595.9|1594.7|1594.1|1592.9|79
1648795500000|2022-04-01 06:45:00|1594.4|1593.2|1592.9|1591.7|1594.9|1593.7|1592.5|1591.3|170
1648795800000|2022-04-01 06:50:00|1592.8|1591.6|1593.4|1592.2|1593.5|1592.3|1592|1590.8|120
1648796100000|2022-04-01 06:55:00|1593.7|1592.5|1593.7|1592.5|1595|1593.8|1593.2|1592|102
1648796400000|2022-04-01 07:00:00|1593.2|1592|1593.5|1592.3|1593.8|1592.6|1592.2|1591|111
1648796700000|2022-04-01 07:05:00|1593.8|1592.6|1593.8|1592.6|1593.9|1592.7|1593.3|1592.1|39
1648797000000|2022-04-01 07:10:00|1593.6|1592.4|1593.4|1592.2|1593.7|1592.5|1592.4|1591.2|40
1648797300000|2022-04-01 07:15:00|1593.5|1592.3|1594.4|1593.2|1594.9|1593.7|1593.3|1592.1|107
1648797600000|2022-04-01 07:20:00|1594.5|1593.3|1594|1592.8|1594.6|1593.4|1593.7|1592.5|55
1648797900000|2022-04-01 07:25:00|1594.1|1592.9|1592.3|1591.1|1594.2|1593|1592.2|1591|73
1648798200000|2022-04-01 07:30:00|1592.4|1591.2|1592.8|1591.6|1593.1|1591.9|1592.1|1590.9|69
1648798500000|2022-04-01 07:35:00|1592.9|1591.7|1592.2|1591|1592.9|1591.7|1592|1590.8|101
1648798800000|2022-04-01 07:40:00|1592.4|1591.2|1592.7|1591.5|1592.9|1591.7|1592.4|1591.2|42
1648799100000|2022-04-01 07:45:00|1592.8|1591.6|1593|1591.8|1593.2|1592|1592.4|1591.2|35
1648799400000|2022-04-01 07:50:00|1593.1|1591.9|1594.7|1593.5|1595.1|1593.9|1592.8|1591.6|25
1648799700000|2022-04-01 07:55:00|1594.6|1593.4|1594.4|1593.2|1594.9|1593.7|1593.6|1592.4|23
1648800000000|2022-04-01 08:00:00|1594.5|1593.3|1595.5|1594.3|1595.5|1594.3|1594.4|1593.2|52
1648800300000|2022-04-01 08:05:00|1595.9|1594.7|1593.5|1592.3|1596|1594.8|1593.5|1592.3|35
1648800600000|2022-04-01 08:10:00|1593.6|1592.4|1596|1594.8|1596.1|1594.9|1593.6|1592.4|21
1648800900000|2022-04-01 08:15:00|1595.9|1594.7|1595.2|1594|1596|1594.8|1595.2|1594|13
1648801200000|2022-04-01 08:20:00|1595.3|1594.1|1596.5|1595.3|1596.5|1595.3|1595.2|1594|41
1648801500000|2022-04-01 08:25:00|1596.6|1595.4|1596.1|1594.9|1596.7|1595.5|1595.4|1594.2|53
1648801800000|2022-04-01 08:30:00|1596.3|1595.1|1596.1|1594.9|1597.9|1596.7|1595.9|1594.7|111
1648802100000|2022-04-01 08:35:00|1596|1594.8|1596.6|1595.4|1596.6|1595.4|1595.9|1594.7|57
1648802400000|2022-04-01 08:40:00|1596.7|1595.5|1596.3|1595.1|1596.7|1595.5|1596.2|1595|55
1648802700000|2022-04-01 08:45:00|1596.4|1595.2|1595.2|1594|1596.4|1595.2|1594.9|1593.7|19
1648803000000|2022-04-01 08:50:00|1595.5|1594.3|1595.7|1594.5|1595.9|1594.7|1595.1|1593.9|8
1648803300000|2022-04-01 08:55:00|1595.9|1594.7|1596.5|1595.3|1596.5|1595.3|1595.5|1594.3|29
1648803600000|2022-04-01 09:00:00|1596.4|1595.2|1595.6|1594.4|1596.5|1595.3|1595.4|1594.2|19
1648803900000|2022-04-01 09:05:00|1595.8|1594.6|1595.7|1594.5|1596.3|1595.1|1595.4|1594.2|39
1648804200000|2022-04-01 09:10:00|1595.6|1594.4|1595.7|1594.5|1596.1|1594.9|1595.3|1594.1|10
1648804500000|2022-04-01 09:15:00|1595.6|1594.4|1595.4|1594.2|1596.2|1595|1595|1593.8|17
1648804800000|2022-04-01 09:20:00|1595.7|1594.5|1597.2|1596|1597.6|1596.4|1595.5|1594.3|53
1648805100000|2022-04-01 09:25:00|1597|1595.8|1598.4|1597.2|1598.5|1597.3|1596.9|1595.7|115
1648805400000|2022-04-01 09:30:00|1598.5|1597.3|1598.2|1597|1599.4|1598.2|1598.1|1596.9|21
1648805700000|2022-04-01 09:35:00|1597.9|1596.7|1598.4|1597.2|1599|1597.8|1597.7|1596.5|32
1648806000000|2022-04-01 09:40:00|1598.5|1597.3|1598.9|1597.7|1600.1|1598.9|1598.5|1597.3|56
1648806300000|2022-04-01 09:45:00|1598.8|1597.6|1599.4|1598.2|1599.4|1598.2|1598.5|1597.3|25
1648806600000|2022-04-01 09:50:00|1599.3|1598.1|1598.9|1597.7|1599.8|1598.6|1598.6|1597.4|21
1648806900000|2022-04-01 09:55:00|1599.3|1598.1|1597.9|1596.7|1599.6|1598.4|1597.1|1595.9|67
1648807200000|2022-04-01 10:00:00|1598|1596.8|1597.8|1596.6|1598.6|1597.4|1597.4|1596.2|60
1648807500000|2022-04-01 10:05:00|1597.9|1596.7|1599.1|1597.9|1599.7|1598.5|1597.8|1596.6|67
1648807800000|2022-04-01 10:10:00|1599|1597.8|1599.7|1598.5|1599.8|1598.6|1598.8|1597.6|27
1648808100000|2022-04-01 10:15:00|1599.6|1598.4|1599|1597.8|1599.7|1598.5|1599|1597.8|19
1648808400000|2022-04-01 10:20:00|1599.1|1597.9|1599.7|1598.5|1599.8|1598.6|1599.1|1597.9|21
1648808700000|2022-04-01 10:25:00|1599.8|1598.6|1599.1|1597.9|1600.8|1599.6|1598.7|1597.5|56
1648809000000|2022-04-01 10:30:00|1599.2|1598|1598.4|1597.2|1600.3|1599.1|1598.4|1597.2|29
1648809300000|2022-04-01 10:35:00|1598.5|1597.3|1598.9|1597.7|1599.2|1598|1598.4|1597.2|12
1648809600000|2022-04-01 10:40:00|1598.4|1597.2|1598.3|1597.1|1599.5|1598.3|1596.4|1595.2|52
1648809900000|2022-04-01 10:45:00|1598.7|1597.5|1598.9|1597.7|1599|1597.8|1598.3|1597.1|17
1648810200000|2022-04-01 10:50:00|1598.8|1597.6|1596.7|1595.5|1598.8|1597.6|1596.4|1595.2|42
1648810500000|2022-04-01 10:55:00|1596.6|1595.4|1594.9|1593.7|1597.1|1595.9|1594.4|1593.2|92
1648810800000|2022-04-01 11:00:00|1595.1|1593.9|1596.3|1595.1|1597.3|1596.1|1595.1|1593.9|46
1648811100000|2022-04-01 11:05:00|1596.4|1595.2|1595.3|1594.1|1596.8|1595.6|1594.9|1593.7|70
1648811400000|2022-04-01 11:10:00|1595.4|1594.2|1594.7|1593.5|1596.9|1595.7|1594.2|1593|47
1648811700000|2022-04-01 11:15:00|1594.6|1593.4|1596.6|1595.4|1596.9|1595.7|1594.5|1593.3|59
1648812000000|2022-04-01 11:20:00|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1595.5|1594.3|33
1648812300000|2022-04-01 11:25:00|1596.7|1595.5|1595.9|1594.7|1596.7|1595.5|1595.6|1594.4|50
1648812600000|2022-04-01 11:30:00|1596.2|1595|1596.4|1595.2|1597.5|1596.3|1595.9|1594.7|40
1648812900000|2022-04-01 11:35:00|1596.5|1595.3|1598.9|1597.7|1598.9|1597.7|1596|1594.8|28
1648813200000|2022-04-01 11:40:00|1598.7|1597.5|1600.2|1599|1601.5|1600.3|1598.5|1597.3|72
1648813500000|2022-04-01 11:45:00|1600|1598.8|1601.7|1600.5|1602.4|1601.2|1599.4|1598.2|89
1648813800000|2022-04-01 11:50:00|1601.8|1600.6|1603.6|1602.4|1603.9|1602.7|1600.6|1599.4|196
1648814100000|2022-04-01 11:55:00|1603.7|1602.5|1603.3|1602.1|1604.9|1603.7|1603.3|1602.1|401
1648814400000|2022-04-01 12:00:00|1603.4|1602.2|1604.8|1603.6|1605.2|1604|1603.3|1602.1|101
1648814700000|2022-04-01 12:05:00|1605.1|1603.9|1603.9|1602.7|1605.1|1603.9|1603.8|1602.6|58
1648815000000|2022-04-01 12:10:00|1604|1602.8|1603.4|1602.2|1604.4|1603.2|1602.9|1601.7|65
1648815300000|2022-04-01 12:15:00|1603.3|1602.1|1602.4|1601.2|1603.6|1602.4|1602.3|1601.1|58
1648815600000|2022-04-01 12:20:00|1601.9|1600.7|1600.5|1599.3|1601.9|1600.7|1599.1|1597.9|348
1648815900000|2022-04-01 12:25:00|1600.2|1599|1600.8|1599.6|1601.6|1600.4|1599.8|1598.6|131
1648816200000|2022-04-01 12:30:00|1600.6|1599.4|1602.9|1601.7|1603.2|1602|1600.3|1599.1|162
1648816500000|2022-04-01 12:35:00|1603|1601.8|1604.3|1603.1|1604.7|1603.5|1602.5|1601.3|94
1648816800000|2022-04-01 12:40:00|1604.4|1603.2|1604.2|1603|1605.3|1604.1|1603.9|1602.7|165
1648819800000|2022-04-01 13:30:00|1604|1602.8|1603.9|1602.7|1608|1606.8|1601.2|1600|2200
1648820100000|2022-04-01 13:35:00|1604|1602.8|1599.6|1598.4|1605.2|1604|1597.6|1596.4|1628
1648820400000|2022-04-01 13:40:00|1599.8|1598.6|1598.2|1597|1600.5|1599.3|1598|1596.8|1316
1648820700000|2022-04-01 13:45:00|1598.1|1596.9|1592.8|1591.6|1598.1|1596.9|1592.4|1591.2|2145
1648821000000|2022-04-01 13:50:00|1592.9|1591.7|1584.4|1583.2|1592.9|1591.7|1583.8|1582.6|1962
1648821300000|2022-04-01 13:55:00|1584.8|1583.6|1585.5|1584.3|1586.7|1585.5|1579.8|1578.6|1797
1648821600000|2022-04-01 14:00:00|1585.7|1584.5|1584|1582.8|1586.2|1585|1581.4|1580.2|1318
1648821900000|2022-04-01 14:05:00|1584.2|1583|1583.5|1582.3|1586.1|1584.9|1582.6|1581.4|1093
1648822200000|2022-04-01 14:10:00|1582.9|1581.7|1582.3|1581.1|1585.6|1584.4|1581.8|1580.6|1657
1648822500000|2022-04-01 14:15:00|1582|1580.8|1587.8|1586.6|1589.7|1588.5|1582|1580.8|960
1648822800000|2022-04-01 14:20:00|1586.9|1585.7|1583.6|1582.4|1587.6|1586.4|1582.7|1581.5|1083
1648823100000|2022-04-01 14:25:00|1583.5|1582.3|1585.2|1584|1587.3|1586.1|1583.2|1582|863
1648823400000|2022-04-01 14:30:00|1585|1583.8|1584.7|1583.5|1585.5|1584.3|1582.6|1581.4|576
1648823700000|2022-04-01 14:35:00|1584.9|1583.7|1589.7|1588.5|1590.1|1588.9|1583.4|1582.2|605
1648824000000|2022-04-01 14:40:00|1589.5|1588.3|1590.4|1589.2|1591.5|1590.3|1589|1587.8|1195
1648824300000|2022-04-01 14:45:00|1590.6|1589.4|1587.9|1586.7|1591.4|1590.2|1587.6|1586.4|636
1648824600000|2022-04-01 14:50:00|1587.8|1586.6|1587|1585.8|1588.9|1587.7|1586.2|1585|573
1648824900000|2022-04-01 14:55:00|1586.9|1585.7|1583.3|1582.1|1587.9|1586.7|1582.9|1581.7|620
1648825200000|2022-04-01 15:00:00|1583.2|1582|1584.2|1583|1584.7|1583.5|1582.8|1581.6|573
1648825500000|2022-04-01 15:05:00|1584.1|1582.9|1585.9|1584.7|1586.8|1585.6|1583.8|1582.6|812
1648825800000|2022-04-01 15:10:00|1585.8|1584.6|1588.2|1587|1588.3|1587.1|1584.9|1583.7|615
1648826100000|2022-04-01 15:15:00|1588.1|1586.9|1587.6|1586.4|1588.7|1587.5|1587.1|1585.9|306
1648826400000|2022-04-01 15:20:00|1587.5|1586.3|1591.1|1589.9|1591.1|1589.9|1587.5|1586.3|595
1648826700000|2022-04-01 15:25:00|1591|1589.8|1594.2|1593|1594.8|1593.6|1589.7|1588.5|867
1648827000000|2022-04-01 15:30:00|1594.5|1593.3|1595.4|1594.2|1597.6|1596.4|1594.3|1593.1|858
1648827300000|2022-04-01 15:35:00|1595.3|1594.1|1594.2|1593|1596|1594.8|1594.1|1592.9|440
1648827600000|2022-04-01 15:40:00|1594.1|1592.9|1597.1|1595.9|1597.5|1596.3|1593.8|1592.6|521
1648827900000|2022-04-01 15:45:00|1597.2|1596|1594.4|1593.2|1597.6|1596.4|1593.9|1592.7|281
1648828200000|2022-04-01 15:50:00|1594.2|1593|1594|1592.8|1595.2|1594|1593.4|1592.2|264
1648828500000|2022-04-01 15:55:00|1593.9|1592.7|1593|1591.8|1594.1|1592.9|1592.2|1591|276
1648828800000|2022-04-01 16:00:00|1592.9|1591.7|1595.8|1594.6|1596|1594.8|1591.9|1590.7|310
1648829100000|2022-04-01 16:05:00|1596|1594.8|1592.6|1591.4|1596.1|1594.9|1592.6|1591.4|395
1648829400000|2022-04-01 16:10:00|1592.7|1591.5|1590.8|1589.6|1592.9|1591.7|1590.5|1589.3|517
1648829700000|2022-04-01 16:15:00|1591|1589.8|1591.8|1590.6|1591.8|1590.6|1590.1|1588.9|303
1648830000000|2022-04-01 16:20:00|1592.2|1591|1591.5|1590.3|1593.2|1592|1591|1589.8|219
1648830300000|2022-04-01 16:25:00|1591.4|1590.2|1590.7|1589.5|1591.7|1590.5|1590.2|1589|286
1648830600000|2022-04-01 16:30:00|1590.5|1589.3|1587|1585.8|1591.1|1589.9|1587|1585.8|517
1648830900000|2022-04-01 16:35:00|1586.3|1585.1|1589.2|1588|1590.1|1588.9|1586.3|1585.1|305
1648831200000|2022-04-01 16:40:00|1589.1|1587.9|1588.9|1587.7|1589.1|1587.9|1588.2|1587|363
1648831500000|2022-04-01 16:45:00|1589|1587.8|1586.5|1585.3|1589.6|1588.4|1586.5|1585.3|410
1648831800000|2022-04-01 16:50:00|1586.7|1585.5|1585.2|1584|1587.4|1586.2|1585|1583.8|448
1648832100000|2022-04-01 16:55:00|1585.4|1584.2|1585|1583.8|1586.5|1585.3|1584.8|1583.6|326
1648832400000|2022-04-01 17:00:00|1584.9|1583.7|1583.5|1582.3|1586.1|1584.9|1583.1|1581.9|430
1648832700000|2022-04-01 17:05:00|1583.7|1582.5|1582.4|1581.2|1583.7|1582.5|1581.7|1580.5|604
1648833000000|2022-04-01 17:10:00|1582.2|1581|1580.8|1579.6|1582.4|1581.2|1580.6|1579.4|622
1648833300000|2022-04-01 17:15:00|1580.7|1579.5|1581.3|1580.1|1581.7|1580.5|1580.6|1579.4|381
1648833600000|2022-04-01 17:20:00|1581.4|1580.2|1581.5|1580.3|1582.1|1580.9|1581.3|1580.1|275
1648833900000|2022-04-01 17:25:00|1581.3|1580.1|1581.8|1580.6|1582.5|1581.3|1581.1|1579.9|544
1648834200000|2022-04-01 17:30:00|1581.9|1580.7|1580.8|1579.6|1582.3|1581.1|1579.3|1578.1|949
1648834500000|2022-04-01 17:35:00|1580|1578.8|1578.4|1577.2|1580.1|1578.9|1578.3|1577.1|640
1648834800000|2022-04-01 17:40:00|1578.3|1577.1|1579.7|1578.5|1580|1578.8|1578|1576.8|437
1648835100000|2022-04-01 17:45:00|1579.6|1578.4|1579.7|1578.5|1580.8|1579.6|1579.2|1578|426
1648835400000|2022-04-01 17:50:00|1579.8|1578.6|1579.2|1578|1579.8|1578.6|1578.4|1577.2|363
1648835700000|2022-04-01 17:55:00|1579.1|1577.9|1578|1576.8|1580|1578.8|1576.5|1575.3|822
1648836000000|2022-04-01 18:00:00|1577.9|1576.7|1577.1|1575.9|1579.5|1578.3|1576.2|1575|818
1648836300000|2022-04-01 18:05:00|1577.2|1576|1576.1|1574.9|1577.3|1576.1|1574.6|1573.4|552
1648836600000|2022-04-01 18:10:00|1576|1574.8|1572.9|1571.7|1577.3|1576.1|1572.8|1571.6|2012
1648836900000|2022-04-01 18:15:00|1572.7|1571.5|1572.2|1571|1573.7|1572.5|1572.2|1571|1172
1649030400000|2022-04-04 00:00:00|1574.1|1572.9|1573.9|1572.7|1578|1576.7|1572|1570.8|574
1649030700000|2022-04-04 00:05:00|1574.5|1573.3|1572.6|1571.4|1575.3|1574.1|1572|1570.8|349
1649031000000|2022-04-04 00:10:00|1572.4|1571.2|1574|1572.8|1574.3|1573.1|1572.4|1571.2|105
1649031300000|2022-04-04 00:15:00|1574.2|1573|1574.1|1572.9|1574.6|1573.4|1573.4|1572.2|90
1649031600000|2022-04-04 00:20:00|1574.2|1573|1575.2|1574|1575.3|1574.1|1574|1572.8|74
1649031900000|2022-04-04 00:25:00|1575.3|1574.1|1574.2|1573|1575.4|1574.2|1574.1|1572.9|95
1649032200000|2022-04-04 00:30:00|1574.3|1573.1|1574.4|1573.2|1574.7|1573.5|1573.8|1572.6|97
1649032500000|2022-04-04 00:35:00|1574.6|1573.4|1573|1571.8|1574.6|1573.4|1572.6|1571.4|58
1649032800000|2022-04-04 00:40:00|1573.2|1572|1573.4|1572.2|1573.5|1572.3|1572.4|1571.2|44
1649033100000|2022-04-04 00:45:00|1573.7|1572.5|1572.3|1571.1|1573.7|1572.5|1572.3|1571.1|39
1649033400000|2022-04-04 00:50:00|1572.2|1571|1572.5|1571.3|1572.7|1571.5|1572|1570.8|28
1649033700000|2022-04-04 00:55:00|1572.4|1571.2|1572.6|1571.4|1572.8|1571.6|1572.2|1571|4
1649034000000|2022-04-04 01:00:00|1572.5|1571.3|1572|1570.8|1572.7|1571.5|1571.8|1570.6|31
1649034300000|2022-04-04 01:05:00|1571.8|1570.6|1568.8|1567.6|1572|1570.8|1567.5|1566.3|313
1649034600000|2022-04-04 01:10:00|1568.9|1567.7|1569.5|1568.3|1569.5|1568.3|1567.8|1566.6|102
1649034900000|2022-04-04 01:15:00|1569.3|1568.1|1569|1567.8|1569.3|1568.1|1567.7|1566.5|83
1649035200000|2022-04-04 01:20:00|1569.1|1567.9|1569.3|1568.1|1569.7|1568.5|1569.1|1567.9|38
1649035500000|2022-04-04 01:25:00|1569.4|1568.2|1569.4|1568.2|1569.5|1568.3|1569|1567.8|25
1649035800000|2022-04-04 01:30:00|1569.3|1568.1|1571.5|1570.3|1571.8|1570.6|1569|1567.8|43
1649036100000|2022-04-04 01:35:00|1571.6|1570.4|1570.6|1569.4|1572.3|1571.1|1570.6|1569.4|23
1649036400000|2022-04-04 01:40:00|1570.5|1569.3|1571.6|1570.4|1571.6|1570.4|1570.5|1569.3|5
1649036700000|2022-04-04 01:45:00|1571.4|1570.2|1570.9|1569.7|1571.6|1570.4|1570.9|1569.7|3
1649037000000|2022-04-04 01:50:00|1570.7|1569.5|1570.9|1569.7|1571.3|1570.1|1570.6|1569.4|3
1649037300000|2022-04-04 01:55:00|1570.5|1569.3|1571.2|1570|1571.2|1570|1570.4|1569.2|31
1649037600000|2022-04-04 02:00:00|1571.3|1570.1|1572.3|1571.1|1572.5|1571.3|1571.3|1570.1|75
1649037900000|2022-04-04 02:05:00|1572.2|1571|1573.2|1572|1573.9|1572.7|1572.2|1571|62
1649038200000|2022-04-04 02:10:00|1573.5|1572.3|1575.9|1574.7|1576.8|1575.6|1573.4|1572.2|108
1649038500000|2022-04-04 02:15:00|1575.7|1574.5|1576.1|1574.9|1577.1|1575.9|1575.3|1574.1|59
1649038800000|2022-04-04 02:20:00|1576|1574.8|1576.7|1575.5|1577|1575.8|1576|1574.8|9
1649039100000|2022-04-04 02:25:00|1576.5|1575.3|1575.9|1574.7|1576.7|1575.5|1575.8|1574.6|26
1649039400000|2022-04-04 02:30:00|1575.8|1574.6|1576.1|1574.9|1576.2|1575|1575.1|1573.9|22
1649039700000|2022-04-04 02:35:00|1576|1574.8|1575.8|1574.6|1576.2|1575|1575.7|1574.5|13
1649040000000|2022-04-04 02:40:00|1575.6|1574.4|1575.1|1573.9|1575.6|1574.4|1574.7|1573.5|31
1649040300000|2022-04-04 02:45:00|1575|1573.8|1574.5|1573.3|1575.1|1573.9|1574.1|1572.9|29
1649040600000|2022-04-04 02:50:00|1574.4|1573.2|1574.1|1572.9|1574.4|1573.2|1573.4|1572.2|33
1649040900000|2022-04-04 02:55:00|1574.2|1573|1573.9|1572.7|1574.6|1573.4|1573.9|1572.7|8
1649041200000|2022-04-04 03:00:00|1573.8|1572.6|1575|1573.8|1575.2|1574|1573.7|1572.5|18
1649041500000|2022-04-04 03:05:00|1575.1|1573.9|1574.7|1573.5|1575.3|1574.1|1574.7|1573.5|8
1649041800000|2022-04-04 03:10:00|1574.8|1573.6|1574.8|1573.6|1574.9|1573.7|1574.1|1572.9|5
1649042100000|2022-04-04 03:15:00|1575|1573.8|1576.2|1575|1576.3|1575.1|1575|1573.8|39
1649042400000|2022-04-04 03:20:00|1576.3|1575.1|1576.8|1575.6|1577.2|1576|1575.9|1574.7|38
1649042700000|2022-04-04 03:25:00|1576.7|1575.5|1577.9|1576.7|1577.9|1576.7|1576|1574.8|78
1649043000000|2022-04-04 03:30:00|1577.4|1576.2|1576.2|1575|1577.7|1576.5|1576|1574.8|20
1649043300000|2022-04-04 03:35:00|1576.1|1574.9|1577.7|1576.5|1577.8|1576.6|1576|1574.8|26
1649043600000|2022-04-04 03:40:00|1577.5|1576.3|1577.4|1576.2|1577.7|1576.5|1577.3|1576.1|6
1649043900000|2022-04-04 03:45:00|1577.5|1576.3|1577.5|1576.3|1577.9|1576.7|1577.4|1576.2|6
1649044200000|2022-04-04 03:50:00|1577.3|1576.1|1577.9|1576.7|1577.9|1576.7|1577.2|1576|5
1649044500000|2022-04-04 03:55:00|1578.3|1577.1|1577.5|1576.3|1578.4|1577.2|1577.4|1576.2|6
1649044800000|2022-04-04 04:00:00|1577.7|1576.5|1577.2|1576|1578|1576.8|1577.2|1576|6
1649045100000|2022-04-04 04:05:00|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.2|1576|2
1649045400000|2022-04-04 04:10:00|1577.3|1576.1|1577.6|1576.4|1577.8|1576.6|1577.2|1576|1
1649045700000|2022-04-04 04:15:00|1577.8|1576.6|1577.8|1576.6|1578|1576.8|1577.5|1576.3|5
1649046000000|2022-04-04 04:20:00|1577.6|1576.4|1576.8|1575.6|1577.6|1576.4|1576.5|1575.3|7
1649046300000|2022-04-04 04:25:00|1576.7|1575.5|1577|1575.8|1577.1|1575.9|1576.7|1575.5|1
1649046600000|2022-04-04 04:30:00|1576.6|1575.4|1575.7|1574.5|1576.6|1575.4|1575.7|1574.5|8
1649046900000|2022-04-04 04:35:00|1575.8|1574.6|1575.5|1574.3|1575.8|1574.6|1575|1573.8|12
1649047200000|2022-04-04 04:40:00|1575.4|1574.2|1575.7|1574.5|1575.9|1574.7|1575.3|1574.1|8
1649047500000|2022-04-04 04:45:00|1575.6|1574.4|1576.1|1574.9|1576.3|1575.1|1575.6|1574.4|14
1649047800000|2022-04-04 04:50:00|1576.2|1575|1576.2|1575|1576.2|1575|1576|1574.8|9
1649048100000|2022-04-04 04:55:00|1576.3|1575.1|1576|1574.8|1576.3|1575.1|1576|1574.8|3
1649048400000|2022-04-04 05:00:00|1576.1|1574.9|1577|1575.8|1577.6|1576.4|1576|1574.8|17
1649048700000|2022-04-04 05:05:00|1577.2|1576|1575.8|1574.6|1577.2|1576|1575.8|1574.6|17
1649049000000|2022-04-04 05:10:00|1575.9|1574.7|1576.7|1575.5|1577|1575.8|1575.8|1574.6|12
1649049300000|2022-04-04 05:15:00|1576.8|1575.6|1577.4|1576.2|1578.1|1576.9|1576.8|1575.6|16
1649049600000|2022-04-04 05:20:00|1577.5|1576.3|1577.9|1576.7|1578|1576.8|1577.5|1576.3|16
1649049900000|2022-04-04 05:25:00|1578|1576.8|1577.8|1576.6|1578.2|1577|1577.7|1576.5|12
1649050200000|2022-04-04 05:30:00|1578|1576.8|1577|1575.8|1578.8|1577.6|1576.9|1575.7|63
1649050500000|2022-04-04 05:35:00|1577.2|1576|1578.3|1577.1|1578.5|1577.3|1577|1575.8|20
1649050800000|2022-04-04 05:40:00|1578.4|1577.2|1578.7|1577.5|1579.2|1578|1578.3|1577.1|57
1649051100000|2022-04-04 05:45:00|1578.6|1577.4|1578.2|1577|1578.7|1577.5|1578.1|1576.9|14
1649051400000|2022-04-04 05:50:00|1578.3|1577.1|1577.6|1576.4|1578.5|1577.3|1577.5|1576.3|17
1649051700000|2022-04-04 05:55:00|1577.4|1576.2|1578.2|1577|1578.2|1577|1577.4|1576.2|10
1649052000000|2022-04-04 06:00:00|1578.8|1577.6|1579.2|1578|1579.4|1578.2|1578.7|1577.5|42
1649052300000|2022-04-04 06:05:00|1579.4|1578.2|1578.9|1577.7|1579.5|1578.3|1577.7|1576.5|61
1649052600000|2022-04-04 06:10:00|1578.8|1577.6|1578.8|1577.6|1579.6|1578.4|1578.5|1577.3|24
1649052900000|2022-04-04 06:15:00|1578.9|1577.7|1577|1575.8|1578.9|1577.7|1576.9|1575.7|37
1649053200000|2022-04-04 06:20:00|1576.9|1575.7|1577.1|1575.9|1577.2|1576|1576.6|1575.4|25
1649053500000|2022-04-04 06:25:00|1577.3|1576.1|1578.2|1577|1578.6|1577.4|1577.3|1576.1|12
1649053800000|2022-04-04 06:30:00|1578.4|1577.2|1578.8|1577.6|1579.1|1577.9|1578.1|1576.9|35
1649054100000|2022-04-04 06:35:00|1578.9|1577.7|1578.6|1577.4|1579|1577.8|1578.2|1577|63
1649054400000|2022-04-04 06:40:00|1578.7|1577.5|1578.6|1577.4|1579.4|1578.2|1578.4|1577.2|20
1649054700000|2022-04-04 06:45:00|1578.5|1577.3|1578.2|1577|1578.7|1577.5|1578.1|1576.9|36
1649055000000|2022-04-04 06:50:00|1578.3|1577.1|1579.1|1577.9|1580.1|1578.9|1578.3|1577.1|53
1649055300000|2022-04-04 06:55:00|1579.2|1578|1580.2|1579|1580.6|1579.4|1579.1|1577.9|64
1649055600000|2022-04-04 07:00:00|1580.3|1579.1|1580.7|1579.5|1580.9|1579.7|1579.9|1578.7|66
1649055900000|2022-04-04 07:05:00|1580.6|1579.4|1580.2|1579|1580.9|1579.7|1579.8|1578.6|85
1649056200000|2022-04-04 07:10:00|1580.3|1579.1|1580|1578.8|1580.7|1579.5|1579.5|1578.3|51
1649056500000|2022-04-04 07:15:00|1579.8|1578.6|1579.8|1578.6|1580.6|1579.4|1579.1|1577.9|85
1649056800000|2022-04-04 07:20:00|1579.9|1578.7|1577.9|1576.7|1579.9|1578.7|1577.7|1576.5|29
1649057100000|2022-04-04 07:25:00|1577.8|1576.6|1577.6|1576.4|1577.8|1576.6|1577|1575.8|27
1649057400000|2022-04-04 07:30:00|1577.5|1576.3|1578.2|1577|1578.8|1577.6|1577.4|1576.2|25
1649057700000|2022-04-04 07:35:00|1578.1|1576.9|1579.1|1577.9|1579.4|1578.2|1577.7|1576.5|40
1649058000000|2022-04-04 07:40:00|1579.2|1578|1578.9|1577.7|1579.4|1578.2|1578.8|1577.6|16
1649058300000|2022-04-04 07:45:00|1578.8|1577.6|1577.6|1576.4|1579.1|1577.9|1577.4|1576.2|25
1649058600000|2022-04-04 07:50:00|1577.9|1576.7|1577.3|1576.1|1578|1576.8|1577.1|1575.9|28
1649058900000|2022-04-04 07:55:00|1577.5|1576.3|1576.8|1575.6|1578|1576.8|1576.7|1575.5|37
1649059200000|2022-04-04 08:00:00|1577.2|1576|1576.8|1575.6|1578.3|1577.1|1576.8|1575.6|31
1649059500000|2022-04-04 08:05:00|1576.9|1575.7|1577.1|1575.9|1577.3|1576.1|1576.7|1575.5|28
1649059800000|2022-04-04 08:10:00|1577.2|1576|1577.1|1575.9|1577.7|1576.5|1576.9|1575.7|49
1649060100000|2022-04-04 08:15:00|1577|1575.8|1577.7|1576.5|1577.7|1576.5|1576.5|1575.3|38
1649060400000|2022-04-04 08:20:00|1577.6|1576.4|1577.4|1576.2|1577.7|1576.5|1577|1575.8|15
1649060700000|2022-04-04 08:25:00|1577.1|1575.9|1576.8|1575.6|1577.4|1576.2|1576.6|1575.4|35
1649061000000|2022-04-04 08:30:00|1576.9|1575.7|1578.2|1577|1578.4|1577.2|1576.6|1575.4|41
1649061300000|2022-04-04 08:35:00|1578.3|1577.1|1577.8|1576.6|1578.4|1577.2|1577.6|1576.4|33
1649061600000|2022-04-04 08:40:00|1578.3|1577.1|1577.9|1576.7|1578.3|1577.1|1577.1|1575.9|27
1649061900000|2022-04-04 08:45:00|1578|1576.8|1579.9|1578.7|1580.1|1578.9|1578|1576.8|33
1649062200000|2022-04-04 08:50:00|1579.8|1578.6|1579.9|1578.7|1580.5|1579.3|1579.4|1578.2|102
1649062500000|2022-04-04 08:55:00|1579.8|1578.6|1582.5|1581.3|1583|1581.8|1579.8|1578.6|155
1649062800000|2022-04-04 09:00:00|1582.4|1581.2|1582.5|1581.3|1582.5|1581.3|1581.7|1580.5|66
1649063100000|2022-04-04 09:05:00|1582|1580.8|1582.1|1580.9|1582.2|1581|1580.5|1579.3|28
1649063400000|2022-04-04 09:10:00|1581.9|1580.7|1579.1|1577.9|1582|1580.8|1579|1577.8|19
1649063700000|2022-04-04 09:15:00|1579.4|1578.2|1580.2|1579|1580.2|1579|1578.9|1577.7|32
1649064000000|2022-04-04 09:20:00|1580.4|1579.2|1580.4|1579.2|1581.3|1580.1|1580.1|1578.9|33
1649064300000|2022-04-04 09:25:00|1580.5|1579.3|1579.2|1578|1580.9|1579.7|1578.9|1577.7|37
1649064600000|2022-04-04 09:30:00|1579.1|1577.9|1579.6|1578.4|1580.3|1579.1|1579.1|1577.9|37
1649064900000|2022-04-04 09:35:00|1579.7|1578.5|1579.7|1578.5|1580|1578.8|1579.1|1577.9|26
1649065200000|2022-04-04 09:40:00|1579.4|1578.2|1578.5|1577.3|1579.4|1578.2|1578.4|1577.2|74
1649065500000|2022-04-04 09:45:00|1578.2|1577|1577.1|1575.9|1578.2|1577|1575.2|1574|233
1649065800000|2022-04-04 09:50:00|1577|1575.8|1578.5|1577.3|1579|1577.8|1576.9|1575.7|73
1649066100000|2022-04-04 09:55:00|1578.4|1577.2|1578.4|1577.2|1578.9|1577.7|1577.8|1576.6|88
1649066400000|2022-04-04 10:00:00|1578.5|1577.3|1579.6|1578.4|1579.9|1578.7|1578.5|1577.3|41
1649066700000|2022-04-04 10:05:00|1579.5|1578.3|1578.5|1577.3|1579.8|1578.6|1578.5|1577.3|31
1649067000000|2022-04-04 10:10:00|1578.6|1577.4|1578.9|1577.7|1579.3|1578.1|1578.5|1577.3|22
1649067300000|2022-04-04 10:15:00|1578.8|1577.6|1579.3|1578.1|1579.5|1578.3|1578.7|1577.5|66
1649067600000|2022-04-04 10:20:00|1579.4|1578.2|1579.3|1578.1|1579.5|1578.3|1578.9|1577.7|75
1649067900000|2022-04-04 10:25:00|1579.4|1578.2|1579.3|1578.1|1579.4|1578.2|1578.8|1577.6|38
1649068200000|2022-04-04 10:30:00|1579.2|1578|1580.2|1579|1580.2|1579|1579.1|1577.9|10
1649068500000|2022-04-04 10:35:00|1580.9|1579.7|1582.9|1581.7|1583|1581.8|1580.7|1579.5|112
1649068800000|2022-04-04 10:40:00|1582.7|1581.5|1582.2|1581|1583.3|1582.1|1581.5|1580.3|56
1649069100000|2022-04-04 10:45:00|1582.4|1581.2|1582|1580.8|1582.8|1581.6|1581.8|1580.6|31
1649069400000|2022-04-04 10:50:00|1581.9|1580.7|1581.7|1580.5|1582.2|1581|1581.5|1580.3|21
1649069700000|2022-04-04 10:55:00|1582.1|1580.9|1584.8|1583.6|1585.2|1584|1581.9|1580.7|184
1649070000000|2022-04-04 11:00:00|1584.7|1583.5|1583.7|1582.5|1585.1|1583.9|1583.2|1582|69
1649070300000|2022-04-04 11:05:00|1583.8|1582.6|1583|1581.8|1584.1|1582.9|1582.9|1581.7|88
1649070600000|2022-04-04 11:10:00|1582.8|1581.6|1583.2|1582|1584.1|1582.9|1582.7|1581.5|87
1649070900000|2022-04-04 11:15:00|1583.4|1582.2|1582.4|1581.2|1583.4|1582.2|1582.3|1581.1|99
1649071200000|2022-04-04 11:20:00|1582.3|1581.1|1582.7|1581.5|1583.2|1582|1581.9|1580.7|88
1649071500000|2022-04-04 11:25:00|1582.5|1581.3|1582.8|1581.6|1583.7|1582.5|1582.5|1581.3|50
1649071800000|2022-04-04 11:30:00|1582.7|1581.5|1582.2|1581|1584.2|1583|1581.9|1580.7|116
1649072100000|2022-04-04 11:35:00|1582|1580.8|1583.1|1581.9|1583.6|1582.4|1581.9|1580.7|246
1649072400000|2022-04-04 11:40:00|1583|1581.8|1583.2|1582|1583.4|1582.2|1582.5|1581.3|60
1649072700000|2022-04-04 11:45:00|1583.3|1582.1|1584|1582.8|1584.3|1583.1|1583.3|1582.1|74
1649073000000|2022-04-04 11:50:00|1583.6|1582.4|1584.8|1583.6|1585.1|1583.9|1583.5|1582.3|316
1649073300000|2022-04-04 11:55:00|1584.6|1583.4|1585.2|1584|1585.3|1584.1|1584.5|1583.3|27
1649073600000|2022-04-04 12:00:00|1585.3|1584.1|1585.2|1584|1585.7|1584.5|1584.7|1583.5|54
1649073900000|2022-04-04 12:05:00|1584.8|1583.6|1584.6|1583.4|1585.4|1584.2|1584.4|1583.2|96
1649074200000|2022-04-04 12:10:00|1584.7|1583.5|1584.7|1583.5|1585.3|1584.1|1583.9|1582.7|64
1649074500000|2022-04-04 12:15:00|1584.6|1583.4|1584.9|1583.7|1585.6|1584.4|1584.3|1583.1|100
1649074800000|2022-04-04 12:20:00|1585|1583.8|1584.8|1583.6|1585.5|1584.3|1584|1582.8|59
1649075100000|2022-04-04 12:25:00|1584.9|1583.7|1587|1585.8|1587|1585.8|1584.2|1583|158
1649075400000|2022-04-04 12:30:00|1586.9|1585.7|1589.3|1588.1|1589.6|1588.4|1586.5|1585.3|321
1649075700000|2022-04-04 12:35:00|1589.2|1588|1588.5|1587.3|1589.6|1588.4|1587.5|1586.3|447
1649076000000|2022-04-04 12:40:00|1588.4|1587.2|1588.3|1587.1|1589.6|1588.4|1587.7|1586.5|134
1649079000000|2022-04-04 13:30:00|1593.4|1592.2|1588.7|1587.5|1595.5|1594.3|1588.3|1587.1|2939
1649079300000|2022-04-04 13:35:00|1588.5|1587.3|1589.7|1588.5|1593.2|1592|1587.4|1586.2|1370
1649079600000|2022-04-04 13:40:00|1589.8|1588.6|1587.9|1586.7|1592.9|1591.7|1587.9|1586.7|915
1649079900000|2022-04-04 13:45:00|1588.2|1587|1590.2|1589|1590.5|1589.3|1587.7|1586.5|971
1649080200000|2022-04-04 13:50:00|1590.3|1589.1|1587.7|1586.5|1591|1589.8|1586.3|1585.1|781
1649080500000|2022-04-04 13:55:00|1587.6|1586.4|1587.4|1586.2|1589.5|1588.3|1587.2|1586|788
1649080800000|2022-04-04 14:00:00|1587.3|1586.1|1591.3|1590.1|1591.5|1590.3|1587.2|1586|602
1649081100000|2022-04-04 14:05:00|1591.4|1590.2|1587.8|1586.6|1591.6|1590.4|1587.1|1585.9|1542
1649081400000|2022-04-04 14:10:00|1588|1586.8|1588.6|1587.4|1590|1588.8|1586.9|1585.7|924
1649081700000|2022-04-04 14:15:00|1588.7|1587.5|1590.7|1589.5|1591.8|1590.6|1588.5|1587.3|613
1649082000000|2022-04-04 14:20:00|1590.6|1589.4|1592.7|1591.5|1593.2|1592|1590.6|1589.4|750
1649082300000|2022-04-04 14:25:00|1592.4|1591.2|1594.6|1593.4|1595.3|1594.1|1591.4|1590.2|1012
1649082600000|2022-04-04 14:30:00|1594.8|1593.6|1592.8|1591.6|1595.5|1594.3|1591.9|1590.7|837
1649082900000|2022-04-04 14:35:00|1592.7|1591.5|1593.7|1592.5|1594.8|1593.6|1592.5|1591.3|532
1649083200000|2022-04-04 14:40:00|1593.5|1592.3|1593.4|1592.2|1595.2|1594|1593.1|1591.9|281
1649083500000|2022-04-04 14:45:00|1593.5|1592.3|1591.9|1590.7|1594.2|1593|1591.8|1590.6|315
1649083800000|2022-04-04 14:50:00|1592|1590.8|1594|1592.8|1595.1|1593.9|1592|1590.8|263
1649084100000|2022-04-04 14:55:00|1593.9|1592.7|1595.1|1593.9|1595.6|1594.4|1592.9|1591.7|362
1649084400000|2022-04-04 15:00:00|1595.2|1594|1594.1|1592.9|1596.7|1595.5|1594|1592.8|616
1649084700000|2022-04-04 15:05:00|1594.2|1593|1591.3|1590.1|1595.1|1593.9|1591.2|1590|414
1649085000000|2022-04-04 15:10:00|1591.2|1590|1592.4|1591.2|1593.2|1592|1590.5|1589.3|363
1649085300000|2022-04-04 15:15:00|1592.6|1591.4|1593.2|1592|1594.1|1592.9|1592.6|1591.4|167
1649085600000|2022-04-04 15:20:00|1593.1|1591.9|1593.8|1592.6|1594.8|1593.6|1592.9|1591.7|183
1649085900000|2022-04-04 15:25:00|1593.9|1592.7|1595|1593.8|1596|1594.8|1593.9|1592.7|466
1649086200000|2022-04-04 15:30:00|1594.9|1593.7|1593.9|1592.7|1595.1|1593.9|1592.4|1591.2|239
1649086500000|2022-04-04 15:35:00|1593.8|1592.6|1591.8|1590.6|1594.5|1593.3|1591.3|1590.1|365
1649086800000|2022-04-04 15:40:00|1591.7|1590.5|1591.2|1590|1592.1|1590.9|1590.3|1589.1|480
1649087100000|2022-04-04 15:45:00|1591.1|1589.9|1589.2|1588|1591.2|1590|1589|1587.8|650
1649087400000|2022-04-04 15:50:00|1589.3|1588.1|1591.2|1590|1591.5|1590.3|1589|1587.8|242
1649087700000|2022-04-04 15:55:00|1591.3|1590.1|1592.5|1591.3|1592.5|1591.3|1590.8|1589.6|223
1649088000000|2022-04-04 16:00:00|1592.4|1591.2|1591.2|1590|1592.4|1591.2|1590.4|1589.2|447
1649088300000|2022-04-04 16:05:00|1591.3|1590.1|1591.1|1589.9|1592.5|1591.3|1591|1589.8|207
1649088600000|2022-04-04 16:10:00|1591.4|1590.2|1591.1|1589.9|1591.6|1590.4|1590.1|1588.9|151
1649088900000|2022-04-04 16:15:00|1591|1589.8|1591.4|1590.2|1592.8|1591.6|1590.5|1589.3|228
1649089200000|2022-04-04 16:20:00|1591|1589.8|1589.9|1588.7|1591|1589.8|1589.8|1588.6|210
1649089500000|2022-04-04 16:25:00|1589.8|1588.6|1590.3|1589.1|1590.6|1589.4|1589.3|1588.1|434
1649089800000|2022-04-04 16:30:00|1590.4|1589.2|1590|1588.8|1590.9|1589.7|1589.1|1587.9|202
1649090100000|2022-04-04 16:35:00|1589.9|1588.7|1589|1587.8|1589.9|1588.7|1588.5|1587.3|774
1649090400000|2022-04-04 16:40:00|1589.1|1587.9|1588.5|1587.3|1589.8|1588.6|1588.4|1587.2|446
1649090700000|2022-04-04 16:45:00|1588.4|1587.2|1588.4|1587.2|1589.9|1588.7|1588.2|1587|679
1649091000000|2022-04-04 16:50:00|1588.3|1587.1|1587.9|1586.7|1588.8|1587.6|1586.7|1585.5|559
1649091300000|2022-04-04 16:55:00|1587.8|1586.6|1590.4|1589.2|1590.7|1589.5|1587.2|1586|349
1649091600000|2022-04-04 17:00:00|1590.3|1589.1|1590.5|1589.3|1590.9|1589.7|1589.7|1588.5|311
1649091900000|2022-04-04 17:05:00|1590.7|1589.5|1592.4|1591.2|1592.5|1591.3|1590.3|1589.1|400
1649092200000|2022-04-04 17:10:00|1592.3|1591.1|1592|1590.8|1592.6|1591.4|1591.2|1590|249
1649092500000|2022-04-04 17:15:00|1591.9|1590.7|1590.8|1589.6|1592.7|1591.5|1590.8|1589.6|458
1649092800000|2022-04-04 17:20:00|1590.9|1589.7|1590.9|1589.7|1591.8|1590.6|1590.7|1589.5|665
1649093100000|2022-04-04 17:25:00|1590.8|1589.6|1590.4|1589.2|1591.4|1590.2|1590.1|1588.9|281
1649093400000|2022-04-04 17:30:00|1590.3|1589.1|1591.7|1590.5|1591.9|1590.7|1590.3|1589.1|393
1649093700000|2022-04-04 17:35:00|1591.5|1590.3|1591.4|1590.2|1592|1590.8|1590.7|1589.5|171
1649094000000|2022-04-04 17:40:00|1591.2|1590|1592.4|1591.2|1592.6|1591.4|1590.7|1589.5|245
1649094300000|2022-04-04 17:45:00|1592.3|1591.1|1592.7|1591.5|1593.3|1592.1|1591.7|1590.5|347
1649094600000|2022-04-04 17:50:00|1592.6|1591.4|1593.1|1591.9|1593.8|1592.6|1592.1|1590.9|451
1649094900000|2022-04-04 17:55:00|1593|1591.8|1592.8|1591.6|1593.8|1592.6|1592.5|1591.3|441
1649095200000|2022-04-04 18:00:00|1592.7|1591.5|1594.4|1593.2|1594.4|1593.2|1592|1590.8|433
1649095500000|2022-04-04 18:05:00|1594.2|1593|1595.1|1593.9|1595.3|1594.1|1593.8|1592.6|386
1649095800000|2022-04-04 18:10:00|1595|1593.8|1594.3|1593.1|1595|1593.8|1593.3|1592.1|1179
1649096100000|2022-04-04 18:15:00|1594.4|1593.2|1593.5|1592.3|1594.7|1593.5|1593.1|1591.9|636
1649116800000|2022-04-05 00:00:00|1598.2|1596.2|1601.2|1600|1603.2|1602|1596.2|1595|373
1649117100000|2022-04-05 00:05:00|1601.4|1600.2|1599.4|1598.2|1601.7|1600.5|1599.2|1598|79
1649117400000|2022-04-05 00:10:00|1598.9|1597.7|1598.3|1597.1|1599.4|1598.2|1597.6|1596.4|62
1649117700000|2022-04-05 00:15:00|1598.2|1597|1597.9|1596.7|1599.4|1598.2|1597.4|1596.2|65
1649118000000|2022-04-05 00:20:00|1597.7|1596.5|1599.1|1597.9|1599.1|1597.9|1597.3|1596.1|45
1649118300000|2022-04-05 00:25:00|1599.2|1598|1598.4|1597.2|1599.2|1598|1598.3|1597.1|45
1649118600000|2022-04-05 00:30:00|1598.5|1597.3|1599.3|1598.1|1599.6|1598.4|1598.3|1597.1|32
1649118900000|2022-04-05 00:35:00|1599.1|1597.9|1599.4|1598.2|1599.6|1598.4|1598.3|1597.1|49
1649119200000|2022-04-05 00:40:00|1599.6|1598.4|1600.2|1599|1600.7|1599.5|1599.5|1598.3|38
1649119500000|2022-04-05 00:45:00|1600.1|1598.9|1600.4|1599.2|1600.5|1599.3|1599.6|1598.4|18
1649119800000|2022-04-05 00:50:00|1600.3|1599.1|1601.1|1599.9|1601.1|1599.9|1600|1598.8|40
1649120100000|2022-04-05 00:55:00|1601|1599.8|1600.5|1599.3|1601.4|1600.2|1600.4|1599.2|30
1649120400000|2022-04-05 01:00:00|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600|1598.8|25
1649120700000|2022-04-05 01:05:00|1600.7|1599.5|1601.6|1600.4|1602|1600.8|1600.6|1599.4|24
1649121000000|2022-04-05 01:10:00|1601.4|1600.2|1600.9|1599.7|1601.4|1600.2|1600.5|1599.3|79
1649121300000|2022-04-05 01:15:00|1600.6|1599.4|1600.9|1599.7|1600.9|1599.7|1600.6|1599.4|21
1649121600000|2022-04-05 01:20:00|1601|1599.8|1599.6|1598.4|1601.1|1599.9|1599.3|1598.1|29
1649121900000|2022-04-05 01:25:00|1599.4|1598.2|1599.9|1598.7|1600|1598.8|1599.3|1598.1|6
1649122200000|2022-04-05 01:30:00|1599.8|1598.6|1599.9|1598.7|1600.1|1598.9|1599.8|1598.6|19
1649122500000|2022-04-05 01:35:00|1600.1|1598.9|1601.7|1600.5|1601.7|1600.5|1600|1598.8|18
1649122800000|2022-04-05 01:40:00|1601.6|1600.4|1601.2|1600|1601.7|1600.5|1600.8|1599.6|13
1649123100000|2022-04-05 01:45:00|1601|1599.8|1601|1599.8|1601.2|1600|1600.8|1599.6|14
1649123400000|2022-04-05 01:50:00|1600.9|1599.7|1600.1|1598.9|1600.9|1599.7|1599.7|1598.5|36
1649123700000|2022-04-05 01:55:00|1600.2|1599|1600.5|1599.3|1600.5|1599.3|1599.8|1598.6|15
1649124000000|2022-04-05 02:00:00|1600.4|1599.2|1600.3|1599.1|1601.2|1600|1600.2|1599|17
1649124300000|2022-04-05 02:05:00|1600.1|1598.9|1600.7|1599.5|1601.3|1600.1|1600.1|1598.9|14
1649124600000|2022-04-05 02:10:00|1600.6|1599.4|1598.2|1597|1600.6|1599.4|1598.2|1597|75
1649124900000|2022-04-05 02:15:00|1598.1|1596.9|1598.9|1597.7|1599|1597.8|1598.1|1596.9|32
1649125200000|2022-04-05 02:20:00|1599|1597.8|1599.3|1598.1|1599.3|1598.1|1598.8|1597.6|10
1649125500000|2022-04-05 02:25:00|1599.2|1598|1598.6|1597.4|1599.2|1598|1598.3|1597.1|9
1649125800000|2022-04-05 02:30:00|1598.5|1597.3|1598.8|1597.6|1598.8|1597.6|1598.2|1597|9
1649126100000|2022-04-05 02:35:00|1598.5|1597.3|1598.9|1597.7|1599.1|1597.9|1598.5|1597.3|7
1649126400000|2022-04-05 02:40:00|1599|1597.8|1599|1597.8|1599|1597.8|1598.5|1597.3|4
1649126700000|2022-04-05 02:45:00|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.6|1597.4|6
1649127000000|2022-04-05 02:50:00|1598.9|1597.7|1598.9|1597.7|1599.3|1598.1|1598.4|1597.2|11
1649127300000|2022-04-05 02:55:00|1598.8|1597.6|1598.7|1597.5|1599.1|1597.9|1598.7|1597.5|4
1649127600000|2022-04-05 03:00:00|1598.8|1597.6|1598.7|1597.5|1599.1|1597.9|1598.7|1597.5|3
1649127900000|2022-04-05 03:05:00|1599|1597.8|1599.2|1598|1599.5|1598.3|1599|1597.8|10
1649128200000|2022-04-05 03:10:00|1599.5|1598.3|1599.2|1598|1599.5|1598.3|1599.2|1598|2
1649128500000|2022-04-05 03:15:00|1599.4|1598.2|1599.7|1598.5|1599.8|1598.6|1599.4|1598.2|8
1649128800000|2022-04-05 03:20:00|1600.1|1598.9|1600|1598.8|1600.7|1599.5|1600|1598.8|24
1649129100000|2022-04-05 03:25:00|1600.1|1598.9|1600.2|1599|1600.2|1599|1599.7|1598.5|19
1649129400000|2022-04-05 03:30:00|1600.4|1599.2|1600.2|1599|1600.5|1599.3|1600|1598.8|5
1649129700000|2022-04-05 03:35:00|1600.3|1599.1|1600.5|1599.3|1600.5|1599.3|1600.2|1599|4
1649130000000|2022-04-05 03:40:00|1600.4|1599.2|1600.6|1599.4|1600.6|1599.4|1600.2|1599|3
1649130300000|2022-04-05 03:45:00|1600.7|1599.5|1600.2|1599|1600.7|1599.5|1599.8|1598.6|10
1649130600000|2022-04-05 03:50:00|1600.3|1599.1|1600.3|1599.1|1600.5|1599.3|1600.3|1599.1|6
1649130900000|2022-04-05 03:55:00|1600.2|1599|1600.8|1599.6|1600.8|1599.6|1600.2|1599|5
1649131200000|2022-04-05 04:00:00|1600.7|1599.5|1600.5|1599.3|1601|1599.8|1600.5|1599.3|4
1649131500000|2022-04-05 04:05:00|1600.4|1599.2|1600.9|1599.7|1600.9|1599.7|1600.3|1599.1|3
1649131800000|2022-04-05 04:10:00|1601|1599.8|1600.7|1599.5|1601|1599.8|1600.7|1599.5|2
1649132100000|2022-04-05 04:15:00|1600.6|1599.4|1600.5|1599.3|1600.7|1599.5|1600.3|1599.1|3
1649132400000|2022-04-05 04:20:00|1600.6|1599.4|1600.5|1599.3|1600.6|1599.4|1600.5|1599.3|0
1649132700000|2022-04-05 04:25:00|1600.6|1599.4|1600.9|1599.7|1600.9|1599.7|1600.5|1599.3|2
1649133000000|2022-04-05 04:30:00|1601.1|1599.9|1601.1|1599.9|1601.3|1600.1|1601|1599.8|9
1649133300000|2022-04-05 04:35:00|1601.2|1600|1601.5|1600.3|1601.6|1600.4|1601.1|1599.9|6
1649133600000|2022-04-05 04:40:00|1601.4|1600.2|1601.3|1600.1|1601.5|1600.3|1601.3|1600.1|16
1649133900000|2022-04-05 04:45:00|1601.5|1600.3|1601.3|1600.1|1601.5|1600.3|1601.3|1600.1|3
1649134200000|2022-04-05 04:50:00|1601.4|1600.2|1601.2|1600|1601.5|1600.3|1601.2|1600|7
1649134500000|2022-04-05 04:55:00|1601.3|1600.1|1601.4|1600.2|1601.5|1600.3|1601|1599.8|3
1649134800000|2022-04-05 05:00:00|1601.5|1600.3|1601.8|1600.6|1602.1|1600.9|1601.4|1600.2|22
1649135100000|2022-04-05 05:05:00|1601.7|1600.5|1601.7|1600.5|1601.9|1600.7|1601.6|1600.4|12
1649135400000|2022-04-05 05:10:00|1601.6|1600.4|1601.2|1600|1601.8|1600.6|1601.1|1599.9|21
1649135700000|2022-04-05 05:15:00|1601.1|1599.9|1600.9|1599.7|1601.4|1600.2|1600.6|1599.4|16
1649136000000|2022-04-05 05:20:00|1600.7|1599.5|1600.7|1599.5|1600.9|1599.7|1600.7|1599.5|1
1649136300000|2022-04-05 05:25:00|1600.6|1599.4|1600.9|1599.7|1600.9|1599.7|1600.6|1599.4|13
1649136600000|2022-04-05 05:30:00|1600.8|1599.6|1601.1|1599.9|1601.2|1600|1600.6|1599.4|8
1649136900000|2022-04-05 05:35:00|1600.8|1599.6|1601.8|1600.6|1601.8|1600.6|1600.7|1599.5|15
1649137200000|2022-04-05 05:40:00|1601.9|1600.7|1601.6|1600.4|1602.4|1601.2|1601.5|1600.3|20
1649137500000|2022-04-05 05:45:00|1601.5|1600.3|1601.8|1600.6|1601.8|1600.6|1601.1|1599.9|12
1649137800000|2022-04-05 05:50:00|1602|1600.8|1601.9|1600.7|1602.2|1601|1601.8|1600.6|24
1649138100000|2022-04-05 05:55:00|1601.8|1600.6|1600.8|1599.6|1602.3|1601.1|1600.8|1599.6|39
1649138400000|2022-04-05 06:00:00|1600.7|1599.5|1602|1600.8|1602.1|1600.9|1600.6|1599.4|61
1649138700000|2022-04-05 06:05:00|1601.9|1600.7|1601|1599.8|1602.4|1601.2|1600.7|1599.5|30
1649139000000|2022-04-05 06:10:00|1601.1|1599.9|1601.6|1600.4|1601.6|1600.4|1600.8|1599.6|15
1649139300000|2022-04-05 06:15:00|1601.4|1600.2|1600.7|1599.5|1601.7|1600.5|1600.7|1599.5|4
1649139600000|2022-04-05 06:20:00|1600.6|1599.4|1601.1|1599.9|1601.4|1600.2|1600.3|1599.1|12
1649139900000|2022-04-05 06:25:00|1601.2|1600|1602.4|1601.2|1602.4|1601.2|1601.1|1599.9|33
1649140200000|2022-04-05 06:30:00|1602.3|1601.1|1601.9|1600.7|1602.4|1601.2|1601.4|1600.2|18
1649140500000|2022-04-05 06:35:00|1601.8|1600.6|1601.4|1600.2|1601.9|1600.7|1601.4|1600.2|8
1649140800000|2022-04-05 06:40:00|1601.6|1600.4|1601.7|1600.5|1602.5|1601.3|1601.6|1600.4|17
1649141100000|2022-04-05 06:45:00|1601.8|1600.6|1601.8|1600.6|1602.3|1601.1|1601.5|1600.3|39
1649141400000|2022-04-05 06:50:00|1601.9|1600.7|1603.3|1602.1|1603.6|1602.4|1601.4|1600.2|48
1649141700000|2022-04-05 06:55:00|1603.4|1602.2|1603.4|1602.2|1604.1|1602.9|1603.1|1601.9|38
1649142000000|2022-04-05 07:00:00|1603.5|1602.3|1604.1|1602.9|1604.3|1603.1|1603.5|1602.3|25
1649142300000|2022-04-05 07:05:00|1604|1602.8|1603.3|1602.1|1604.6|1603.4|1602.7|1601.5|65
1649142600000|2022-04-05 07:10:00|1603.1|1601.9|1602.1|1600.9|1603.1|1601.9|1601.4|1600.2|28
1649142900000|2022-04-05 07:15:00|1602.3|1601.1|1603|1601.8|1603|1601.8|1602|1600.8|19
1649143200000|2022-04-05 07:20:00|1603.1|1601.9|1601.7|1600.5|1603.3|1602.1|1601.6|1600.4|33
1649143500000|2022-04-05 07:25:00|1601.8|1600.6|1601.9|1600.7|1602.5|1601.3|1601.5|1600.3|15
1649143800000|2022-04-05 07:30:00|1601.8|1600.6|1603.1|1601.9|1603.2|1602|1601.8|1600.6|35
1649144100000|2022-04-05 07:35:00|1603.2|1602|1605.4|1604.2|1605.7|1604.5|1603.2|1602|81
1649144400000|2022-04-05 07:40:00|1605.3|1604.1|1605.1|1603.9|1606|1604.8|1604.8|1603.6|27
1649144700000|2022-04-05 07:45:00|1605.2|1604|1604.8|1603.6|1605.5|1604.3|1604.5|1603.3|48
1649145000000|2022-04-05 07:50:00|1604.7|1603.5|1604.7|1603.5|1604.8|1603.6|1604.1|1602.9|15
1649145300000|2022-04-05 07:55:00|1604.8|1603.6|1604.5|1603.3|1605|1603.8|1604.3|1603.1|15
1649145600000|2022-04-05 08:00:00|1604.4|1603.2|1606.4|1605.2|1606.7|1605.5|1604.3|1603.1|26
1649145900000|2022-04-05 08:05:00|1606.1|1604.9|1606.2|1605|1606.8|1605.6|1605.5|1604.3|19
1649146200000|2022-04-05 08:10:00|1606.3|1605.1|1606.1|1604.9|1606.3|1605.1|1605.3|1604.1|22
1649146500000|2022-04-05 08:15:00|1605.8|1604.6|1604.7|1603.5|1605.8|1604.6|1604.6|1603.4|24
1649146800000|2022-04-05 08:20:00|1604.5|1603.3|1604.9|1603.7|1605.5|1604.3|1604.2|1603|25
1649147100000|2022-04-05 08:25:00|1604.7|1603.5|1604.3|1603.1|1605.2|1604|1604.3|1603.1|23
1649147400000|2022-04-05 08:30:00|1604.2|1603|1604.6|1603.4|1604.8|1603.6|1603.1|1601.9|27
1649147700000|2022-04-05 08:35:00|1604.5|1603.3|1604.3|1603.1|1604.6|1603.4|1603.8|1602.6|16
1649148000000|2022-04-05 08:40:00|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1603.3|1602.1|25
1649148300000|2022-04-05 08:45:00|1604.1|1602.9|1604.6|1603.4|1605.2|1604|1603.9|1602.7|30
1649148600000|2022-04-05 08:50:00|1604.4|1603.2|1605|1603.8|1605.3|1604.1|1604.3|1603.1|16
1649148900000|2022-04-05 08:55:00|1604.8|1603.6|1604.7|1603.5|1605.4|1604.2|1604.5|1603.3|11
1649149200000|2022-04-05 09:00:00|1604.8|1603.6|1604.9|1603.7|1605.2|1604|1604.5|1603.3|18
1649149500000|2022-04-05 09:05:00|1604.8|1603.6|1606.3|1605.1|1606.8|1605.6|1604.8|1603.6|46
1649149800000|2022-04-05 09:10:00|1606.2|1605|1605.6|1604.4|1606.8|1605.6|1605.5|1604.3|27
1649150100000|2022-04-05 09:15:00|1605.5|1604.3|1605.7|1604.5|1606|1604.8|1605.5|1604.3|17
1649150400000|2022-04-05 09:20:00|1605.8|1604.6|1607.6|1606.4|1607.7|1606.5|1605.3|1604.1|22
1649150700000|2022-04-05 09:25:00|1607.7|1606.5|1609.5|1608.3|1610|1608.8|1607.7|1606.5|110
1649151000000|2022-04-05 09:30:00|1609.6|1608.4|1609.5|1608.3|1610|1608.8|1608.7|1607.5|32
1649151300000|2022-04-05 09:35:00|1609.7|1608.5|1609.5|1608.3|1609.7|1608.5|1608.8|1607.6|57
1649151600000|2022-04-05 09:40:00|1609.6|1608.4|1610.1|1608.9|1610.4|1609.2|1609.3|1608.1|73
1649151900000|2022-04-05 09:45:00|1610|1608.8|1609.2|1608|1610.7|1609.5|1608.7|1607.5|146
1649152200000|2022-04-05 09:50:00|1609.5|1608.3|1608.5|1607.3|1609.6|1608.4|1608.2|1607|69
1649152500000|2022-04-05 09:55:00|1608.6|1607.4|1608.4|1607.2|1609.3|1608.1|1608.4|1607.2|26
1649152800000|2022-04-05 10:00:00|1608.5|1607.3|1608.5|1607.3|1609.4|1608.2|1608.2|1607|43
1649153100000|2022-04-05 10:05:00|1608.6|1607.4|1607.6|1606.4|1608.6|1607.4|1607.3|1606.1|40
1649153400000|2022-04-05 10:10:00|1607.7|1606.5|1608.1|1606.9|1608.7|1607.5|1607.6|1606.4|29
1649153700000|2022-04-05 10:15:00|1608|1606.8|1608.3|1607.1|1608.6|1607.4|1606.8|1605.6|85
1649154000000|2022-04-05 10:20:00|1608.4|1607.2|1608.4|1607.2|1609|1607.8|1608|1606.8|52
1649154300000|2022-04-05 10:25:00|1608.6|1607.4|1607|1605.8|1609.4|1608.2|1607|1605.8|47
1649154600000|2022-04-05 10:30:00|1607.3|1606.1|1606.9|1605.7|1608.5|1607.3|1606.9|1605.7|119
1649154900000|2022-04-05 10:35:00|1606.8|1605.6|1608.3|1607.1|1608.5|1607.3|1606.6|1605.4|156
1649155200000|2022-04-05 10:40:00|1608.2|1607|1608.9|1607.7|1609.1|1607.9|1608.1|1606.9|67
1649155500000|2022-04-05 10:45:00|1609|1607.8|1609.1|1607.9|1610.1|1608.9|1608.8|1607.6|234
1649155800000|2022-04-05 10:50:00|1609.2|1608|1608.2|1607|1609.7|1608.5|1607.8|1606.6|179
1649156100000|2022-04-05 10:55:00|1608.3|1607.1|1609.7|1608.5|1609.7|1608.5|1607.8|1606.6|246
1649156400000|2022-04-05 11:00:00|1609.9|1608.7|1608.4|1607.2|1610|1608.8|1608.4|1607.2|140
1649156700000|2022-04-05 11:05:00|1608.6|1607.4|1606.9|1605.7|1608.6|1607.4|1606.6|1605.4|300
1649157000000|2022-04-05 11:10:00|1606.8|1605.6|1606.4|1605.2|1607.3|1606.1|1605.9|1604.7|97
1649157300000|2022-04-05 11:15:00|1606.3|1605.1|1606.4|1605.2|1606.9|1605.7|1605.8|1604.6|191
1649157600000|2022-04-05 11:20:00|1606.3|1605.1|1604.8|1603.6|1606.3|1605.1|1604.2|1603|267
1649157900000|2022-04-05 11:25:00|1604.9|1603.7|1606.3|1605.1|1606.8|1605.6|1604.9|1603.7|23
1649158200000|2022-04-05 11:30:00|1606.2|1605|1606.6|1605.4|1606.7|1605.5|1606.2|1605|28
1649158500000|2022-04-05 11:35:00|1606.5|1605.3|1608.5|1607.3|1608.5|1607.3|1606.5|1605.3|41
1649158800000|2022-04-05 11:40:00|1608.6|1607.4|1608.8|1607.6|1609.5|1608.3|1608.6|1607.4|68
1649159100000|2022-04-05 11:45:00|1608.7|1607.5|1608.5|1607.3|1609.4|1608.2|1608|1606.8|63
1649159400000|2022-04-05 11:50:00|1608.7|1607.5|1609.2|1608|1609.5|1608.3|1608.7|1607.5|37
1649159700000|2022-04-05 11:55:00|1609.1|1607.9|1608.3|1607.1|1609.3|1608.1|1607.6|1606.4|89
1649160000000|2022-04-05 12:00:00|1608.2|1607|1609.4|1608.2|1609.7|1608.5|1607.4|1606.2|64
1649160300000|2022-04-05 12:05:00|1609.3|1608.1|1610.2|1609|1611|1609.8|1609.3|1608.1|275
1649160600000|2022-04-05 12:10:00|1610.3|1609.1|1610.8|1609.6|1611|1609.8|1609.5|1608.3|278
1649160900000|2022-04-05 12:15:00|1610.7|1609.5|1609.2|1608|1611|1609.8|1608.8|1607.6|159
1649161200000|2022-04-05 12:20:00|1609.6|1608.4|1611.1|1609.9|1611.2|1610|1609.3|1608.1|124
1649161500000|2022-04-05 12:25:00|1611|1609.8|1610.8|1609.6|1611.2|1610|1610.4|1609.2|91
1649161800000|2022-04-05 12:30:00|1610.7|1609.5|1611.2|1610|1611.4|1610.2|1610.6|1609.4|59
1649162100000|2022-04-05 12:35:00|1611|1609.8|1610|1608.8|1611.1|1609.9|1609.7|1608.5|85
1649162400000|2022-04-05 12:40:00|1610.3|1609.1|1611.7|1610.5|1613.7|1612.5|1610.3|1609.1|184
1649165400000|2022-04-05 13:30:00|1613.1|1611.9|1619.3|1618.1|1621.4|1620.2|1607.4|1606.2|2423
1649165700000|2022-04-05 13:35:00|1619.8|1618.6|1620.7|1619.5|1623.8|1622.6|1618.9|1617.7|1705
1649166000000|2022-04-05 13:40:00|1620.8|1619.6|1622.2|1621|1623.8|1622.6|1619.7|1618.5|1275
1649166300000|2022-04-05 13:45:00|1622.1|1620.9|1624|1622.8|1624.1|1622.9|1620.5|1619.3|726
1649166600000|2022-04-05 13:50:00|1624.2|1623|1621.6|1620.4|1625.5|1624.3|1621.3|1620.1|893
1649166900000|2022-04-05 13:55:00|1621.7|1620.5|1621.2|1620|1624|1622.8|1620.3|1619.1|639
1649167200000|2022-04-05 14:00:00|1621|1619.8|1616.9|1615.7|1622.1|1620.9|1616.8|1615.6|960
1649167500000|2022-04-05 14:05:00|1616.7|1615.5|1615.9|1614.7|1618.1|1616.9|1615.2|1614|838
1649167800000|2022-04-05 14:10:00|1615.8|1614.6|1617|1615.8|1618.9|1617.7|1615.7|1614.5|505
1649168100000|2022-04-05 14:15:00|1616.8|1615.6|1612.7|1611.5|1617.3|1616.1|1612.7|1611.5|693
1649168400000|2022-04-05 14:20:00|1612.5|1611.3|1612.4|1611.2|1613.7|1612.5|1611.5|1610.3|947
1649168700000|2022-04-05 14:25:00|1612.5|1611.3|1616.1|1614.9|1617|1615.8|1612.3|1611.1|520
1649169000000|2022-04-05 14:30:00|1616|1614.8|1613.8|1612.6|1617.5|1616.3|1613.8|1612.6|518
1649169300000|2022-04-05 14:35:00|1613.9|1612.7|1613.9|1612.7|1614.9|1613.7|1612.9|1611.7|308
1649169600000|2022-04-05 14:40:00|1613.7|1612.5|1615.2|1614|1617.3|1616.1|1613.2|1612|458
1649169900000|2022-04-05 14:45:00|1615.3|1614.1|1617.6|1616.4|1617.7|1616.5|1615.2|1614|313
1649170200000|2022-04-05 14:50:00|1617.5|1616.3|1616.4|1615.2|1619.2|1618|1615.2|1614|270
1649170500000|2022-04-05 14:55:00|1616.2|1615|1616|1614.8|1616.7|1615.5|1615.2|1614|411
1649170800000|2022-04-05 15:00:00|1615.9|1614.7|1615.7|1614.5|1616.4|1615.2|1614.8|1613.6|255
1649171100000|2022-04-05 15:05:00|1615.8|1614.6|1616.1|1614.9|1618.4|1617.2|1615.7|1614.5|294
1649171400000|2022-04-05 15:10:00|1616.3|1615.1|1615.8|1614.6|1616.4|1615.2|1613.5|1612.3|504
1649171700000|2022-04-05 15:15:00|1616.1|1614.9|1617.7|1616.5|1617.9|1616.7|1615.4|1614.2|252
1649172000000|2022-04-05 15:20:00|1617.5|1616.3|1615.2|1614|1617.5|1616.3|1615|1613.8|248
1649172300000|2022-04-05 15:25:00|1615|1613.8|1616.7|1615.5|1616.9|1615.7|1614.9|1613.7|191
1649172600000|2022-04-05 15:30:00|1616.8|1615.6|1618.1|1616.9|1618.2|1617|1616.7|1615.5|269
1649172900000|2022-04-05 15:35:00|1618.2|1617|1616.6|1615.4|1618.7|1617.5|1616.1|1614.9|140
1649173200000|2022-04-05 15:40:00|1616.8|1615.6|1615.7|1614.5|1617.2|1616|1614.9|1613.7|249
1649173500000|2022-04-05 15:45:00|1615.6|1614.4|1617.1|1615.9|1617.3|1616.1|1615.1|1613.9|688
1649173800000|2022-04-05 15:50:00|1617|1615.8|1614.1|1612.9|1617.1|1615.9|1614|1612.8|456
1649174100000|2022-04-05 15:55:00|1614|1612.8|1612.6|1611.4|1614.1|1612.9|1612.3|1611.1|302
1649174400000|2022-04-05 16:00:00|1612.5|1611.3|1611|1609.8|1612.6|1611.4|1610.2|1609|434
1649174700000|2022-04-05 16:05:00|1611.1|1609.9|1613.1|1611.9|1613.5|1612.3|1610.8|1609.6|329
1649175000000|2022-04-05 16:10:00|1613.2|1612|1612.1|1610.9|1614.1|1612.9|1611.8|1610.6|145
1649175300000|2022-04-05 16:15:00|1612.2|1611|1612.5|1611.3|1614|1612.8|1612.2|1611|192
1649175600000|2022-04-05 16:20:00|1612.4|1611.2|1611|1609.8|1612.4|1611.2|1609.8|1608.6|191
1649175900000|2022-04-05 16:25:00|1611.3|1610.1|1612.3|1611.1|1613.1|1611.9|1611|1609.8|189
1649176200000|2022-04-05 16:30:00|1612.2|1611|1614.3|1613.1|1614.4|1613.2|1611.4|1610.2|178
1649176500000|2022-04-05 16:35:00|1614.4|1613.2|1616.9|1615.7|1617.3|1616.1|1613.8|1612.6|328
1649176800000|2022-04-05 16:40:00|1617.1|1615.9|1618.5|1617.3|1618.9|1617.7|1617|1615.8|344
1649177100000|2022-04-05 16:45:00|1618.6|1617.4|1620.7|1619.5|1621.1|1619.9|1618.1|1616.9|449
1649177400000|2022-04-05 16:50:00|1620.8|1619.6|1620.1|1618.9|1621.5|1620.3|1619.6|1618.4|396
1649177700000|2022-04-05 16:55:00|1620|1618.8|1621.2|1620|1621.3|1620.1|1618.9|1617.7|262
1649178000000|2022-04-05 17:00:00|1621.3|1620.1|1621.8|1620.6|1623.1|1621.9|1620.9|1619.7|513
1649178300000|2022-04-05 17:05:00|1621.7|1620.5|1621.4|1620.2|1622.1|1620.9|1620.4|1619.2|243
1649178600000|2022-04-05 17:10:00|1621.3|1620.1|1621.3|1620.1|1623|1621.8|1621.3|1620.1|633
1649178900000|2022-04-05 17:15:00|1621.1|1619.9|1620.1|1618.9|1621.4|1620.2|1619.7|1618.5|403
1649179200000|2022-04-05 17:20:00|1620.2|1619|1620.8|1619.6|1621.1|1619.9|1619.8|1618.6|254
1649179500000|2022-04-05 17:25:00|1620.7|1619.5|1620.1|1618.9|1621.2|1620|1619.6|1618.4|245
1649179800000|2022-04-05 17:30:00|1620.2|1619|1620|1618.8|1620.5|1619.3|1619.4|1618.2|349
1649180100000|2022-04-05 17:35:00|1620.3|1619.1|1619.5|1618.3|1620.8|1619.6|1619.1|1617.9|296
1649180400000|2022-04-05 17:40:00|1619.4|1618.2|1618.8|1617.6|1619.5|1618.3|1618.1|1616.9|300
1649180700000|2022-04-05 17:45:00|1618.6|1617.4|1618.9|1617.7|1619.3|1618.1|1618|1616.8|230
1649181000000|2022-04-05 17:50:00|1618.8|1617.6|1617.3|1616.1|1618.8|1617.6|1617.1|1615.9|224
1649181300000|2022-04-05 17:55:00|1617.1|1615.9|1618.8|1617.6|1618.8|1617.6|1617.1|1615.9|262
1649181600000|2022-04-05 18:00:00|1618.9|1617.7|1619.8|1618.6|1620|1618.8|1618.7|1617.5|245
1649181900000|2022-04-05 18:05:00|1619.7|1618.5|1621.1|1619.9|1621.2|1620|1619.7|1618.5|447
1649182200000|2022-04-05 18:10:00|1621.2|1620|1619.4|1618.2|1622|1620.8|1619.4|1618.2|1483
1649182500000|2022-04-05 18:15:00|1619.6|1618.4|1619.4|1618.2|1620|1618.8|1618.9|1617.7|480
1649203200000|2022-04-06 00:00:00|1618.6|1617.4|1620.3|1619.1|1623.4|1622.2|1618.2|1617|266
1649203500000|2022-04-06 00:05:00|1620.2|1619|1617.3|1616.1|1620.8|1619.6|1617.3|1616.1|97
1649203800000|2022-04-06 00:10:00|1617.1|1615.9|1618|1616.8|1618.3|1617.1|1616.7|1615.5|18
1649204100000|2022-04-06 00:15:00|1617.8|1616.6|1615.3|1614.1|1617.8|1616.6|1615.3|1614.1|35
1649204400000|2022-04-06 00:20:00|1615.4|1614.2|1614.8|1613.6|1615.5|1614.3|1614|1612.8|54
1649204700000|2022-04-06 00:25:00|1614.9|1613.7|1615.2|1614|1615.5|1614.3|1614.8|1613.6|26
1649205000000|2022-04-06 00:30:00|1615.1|1613.9|1616.1|1614.9|1616.3|1615.1|1615.1|1613.9|20
1649205300000|2022-04-06 00:35:00|1616|1614.8|1614.5|1613.3|1616.3|1615.1|1614.5|1613.3|28
1649205600000|2022-04-06 00:40:00|1614|1612.8|1614.8|1613.6|1614.9|1613.7|1614|1612.8|26
1649205900000|2022-04-06 00:45:00|1615.1|1613.9|1614.6|1613.4|1615.9|1614.7|1614.6|1613.4|13
1649206200000|2022-04-06 00:50:00|1614.5|1613.3|1614.2|1613|1614.8|1613.6|1613.9|1612.7|19
1649206500000|2022-04-06 00:55:00|1614.4|1613.2|1615|1613.8|1615.2|1614|1614.2|1613|11
1649206800000|2022-04-06 01:00:00|1614.9|1613.7|1616|1614.8|1617.5|1616.3|1611.3|1610.1|269
1649207100000|2022-04-06 01:05:00|1615.8|1614.6|1615.1|1613.9|1617.3|1616.1|1613.4|1612.2|71
1649207400000|2022-04-06 01:10:00|1615.2|1614|1612.4|1611.2|1616.8|1615.6|1612.4|1611.2|55
1649207700000|2022-04-06 01:15:00|1612.5|1611.3|1612.2|1611|1612.7|1611.5|1610.7|1609.5|101
1649208000000|2022-04-06 01:20:00|1612.1|1610.9|1613.9|1612.7|1613.9|1612.7|1611|1609.8|85
1649208300000|2022-04-06 01:25:00|1614.1|1612.9|1613.5|1612.3|1614.2|1613|1612.1|1610.9|51
1649208600000|2022-04-06 01:30:00|1614|1612.8|1613.7|1612.5|1615|1613.8|1613.4|1612.2|49
1649208900000|2022-04-06 01:35:00|1613.5|1612.3|1615|1613.8|1615.9|1614.7|1612.9|1611.7|65
1649209200000|2022-04-06 01:40:00|1615.2|1614|1615.7|1614.5|1616|1614.8|1614.7|1613.5|45
1649209500000|2022-04-06 01:45:00|1615.8|1614.6|1615.5|1614.3|1616.2|1615|1614.2|1613|31
1649209800000|2022-04-06 01:50:00|1615.4|1614.2|1616.2|1615|1616.6|1615.4|1615.4|1614.2|21
1649210100000|2022-04-06 01:55:00|1616.4|1615.2|1616.9|1615.7|1617.4|1616.2|1616|1614.8|26
1649210400000|2022-04-06 02:00:00|1616.7|1615.5|1615.4|1614.2|1616.7|1615.5|1615.2|1614|19
1649210700000|2022-04-06 02:05:00|1615.5|1614.3|1617.3|1616.1|1617.3|1616.1|1614.7|1613.5|110
1649211000000|2022-04-06 02:10:00|1617.2|1616|1618.7|1617.5|1619.1|1617.9|1617.2|1616|66
1649211300000|2022-04-06 02:15:00|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.2|1617|22
1649211600000|2022-04-06 02:20:00|1618.7|1617.5|1618.5|1617.3|1619|1617.8|1618.2|1617|11
1649211900000|2022-04-06 02:25:00|1618.6|1617.4|1617.5|1616.3|1618.6|1617.4|1617.5|1616.3|14
1649212200000|2022-04-06 02:30:00|1617.7|1616.5|1618.5|1617.3|1619.6|1618.4|1617.7|1616.5|28
1649212500000|2022-04-06 02:35:00|1618.6|1617.4|1619.5|1618.3|1619.5|1618.3|1617.9|1616.7|12
1649212800000|2022-04-06 02:40:00|1619.6|1618.4|1621.6|1620.4|1621.7|1620.5|1618.8|1617.6|69
1649213100000|2022-04-06 02:45:00|1621.7|1620.5|1623|1621.8|1623.4|1622.2|1621.6|1620.4|158
1649213400000|2022-04-06 02:50:00|1622.9|1621.7|1623.4|1622.2|1623.4|1622.2|1622.1|1620.9|60
1649213700000|2022-04-06 02:55:00|1623.1|1621.9|1623.6|1622.4|1623.6|1622.4|1622.8|1621.6|66
1649214000000|2022-04-06 03:00:00|1623.7|1622.5|1625.4|1624.2|1625.4|1624.2|1623.6|1622.4|93
1649214300000|2022-04-06 03:05:00|1625.1|1623.9|1625.5|1624.3|1625.6|1624.4|1624.9|1623.7|36
1649214600000|2022-04-06 03:10:00|1625.6|1624.4|1625.6|1624.4|1626.1|1624.9|1625.4|1624.2|73
1649214900000|2022-04-06 03:15:00|1625.7|1624.5|1627.6|1626.4|1627.7|1626.5|1625.6|1624.4|79
1649215200000|2022-04-06 03:20:00|1627.4|1626.2|1627.6|1626.4|1628.1|1626.9|1627.2|1626|69
1649215500000|2022-04-06 03:25:00|1627.5|1626.3|1627|1625.8|1628.1|1626.9|1627|1625.8|27
1649215800000|2022-04-06 03:30:00|1626.8|1625.6|1626.9|1625.7|1626.9|1625.7|1626.4|1625.2|85
1649216100000|2022-04-06 03:35:00|1627|1625.8|1627.6|1626.4|1627.8|1626.6|1627|1625.8|17
1649216400000|2022-04-06 03:40:00|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|2
1649216700000|2022-04-06 03:45:00|1627.4|1626.2|1627.8|1626.6|1628|1626.8|1627.4|1626.2|12
1649217000000|2022-04-06 03:50:00|1627.9|1626.7|1627.5|1626.3|1628.1|1626.9|1627.5|1626.3|14
1649217300000|2022-04-06 03:55:00|1627.7|1626.5|1627.7|1626.5|1628|1626.8|1627.5|1626.3|17
1649217600000|2022-04-06 04:00:00|1627.6|1626.4|1627.4|1626.2|1628.1|1626.9|1627.2|1626|16
1649217900000|2022-04-06 04:05:00|1627.5|1626.3|1627.5|1626.3|1628|1626.8|1627.5|1626.3|15
1649218200000|2022-04-06 04:10:00|1627.8|1626.6|1627.7|1626.5|1627.8|1626.6|1627.5|1626.3|6
1649218500000|2022-04-06 04:15:00|1627.8|1626.6|1627.8|1626.6|1628.1|1626.9|1627.7|1626.5|8
1649218800000|2022-04-06 04:20:00|1627.7|1626.5|1627.7|1626.5|1627.8|1626.6|1627.5|1626.3|5
1649219100000|2022-04-06 04:25:00|1627.8|1626.6|1627.5|1626.3|1627.8|1626.6|1627.4|1626.2|16
1649219400000|2022-04-06 04:30:00|1627.6|1626.4|1627.8|1626.6|1627.8|1626.6|1627.3|1626.1|19
1649219700000|2022-04-06 04:35:00|1627.9|1626.7|1628|1626.8|1628.2|1627|1627.8|1626.6|9
1649220000000|2022-04-06 04:40:00|1628.2|1627|1628|1626.8|1628.2|1627|1628|1626.8|12
1649220300000|2022-04-06 04:45:00|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1627.8|1626.6|9
1649220600000|2022-04-06 04:50:00|1627.9|1626.7|1627.5|1626.3|1628|1626.8|1627.5|1626.3|23
1649220900000|2022-04-06 04:55:00|1627.7|1626.5|1627.5|1626.3|1627.7|1626.5|1627.4|1626.2|3
1649221200000|2022-04-06 05:00:00|1627.4|1626.2|1627.6|1626.4|1627.8|1626.6|1627.4|1626.2|8
1649221500000|2022-04-06 05:05:00|1627.2|1626|1627.4|1626.2|1627.4|1626.2|1626.9|1625.7|35
1649221800000|2022-04-06 05:10:00|1627.5|1626.3|1626.7|1625.5|1627.5|1626.3|1626.7|1625.5|32
1649222100000|2022-04-06 05:15:00|1626.6|1625.4|1626.7|1625.5|1627|1625.8|1626.3|1625.1|59
1649222400000|2022-04-06 05:20:00|1626.4|1625.2|1626.9|1625.7|1627|1625.8|1625.9|1624.7|54
1649222700000|2022-04-06 05:25:00|1627|1625.8|1627.4|1626.2|1627.4|1626.2|1626.8|1625.6|16
1649223000000|2022-04-06 05:30:00|1627.5|1626.3|1630.3|1629.1|1630.6|1629.4|1627.5|1626.3|126
1649223300000|2022-04-06 05:35:00|1630.6|1629.4|1630.9|1629.7|1631.4|1630.2|1630.5|1629.3|132
1649223600000|2022-04-06 05:40:00|1630.8|1629.6|1630.4|1629.2|1631.6|1630.4|1630.1|1628.9|64
1649223900000|2022-04-06 05:45:00|1630.6|1629.4|1628.5|1627.3|1630.9|1629.7|1628.2|1627|49
1649224200000|2022-04-06 05:50:00|1628.3|1627.1|1627.2|1626|1628.8|1627.6|1627.2|1626|41
1649224500000|2022-04-06 05:55:00|1627.1|1625.9|1625.9|1624.7|1627.3|1626.1|1625.2|1624|91
1649224800000|2022-04-06 06:00:00|1625.7|1624.5|1625.3|1624.1|1626.7|1625.5|1625|1623.8|87
1649225100000|2022-04-06 06:05:00|1625.2|1624|1625|1623.8|1626.1|1624.9|1624.6|1623.4|64
1649225400000|2022-04-06 06:10:00|1624.8|1623.6|1624.5|1623.3|1624.9|1623.7|1623.5|1622.3|56
1649225700000|2022-04-06 06:15:00|1624.6|1623.4|1624.1|1622.9|1625.3|1624.1|1624.1|1622.9|24
1649226000000|2022-04-06 06:20:00|1624.2|1623|1623.8|1622.6|1624.6|1623.4|1623.2|1622|53
1649226300000|2022-04-06 06:25:00|1624|1622.8|1624.8|1623.6|1624.8|1623.6|1623.8|1622.6|61
1649226600000|2022-04-06 06:30:00|1624.7|1623.5|1620.6|1619.4|1625.1|1623.9|1620.6|1619.4|97
1649226900000|2022-04-06 06:35:00|1620.7|1619.5|1622.1|1620.9|1622.9|1621.7|1620.7|1619.5|78
1649227200000|2022-04-06 06:40:00|1622.5|1621.3|1624.6|1623.4|1624.7|1623.5|1622.5|1621.3|63
1649227500000|2022-04-06 06:45:00|1624.5|1623.3|1624.3|1623.1|1624.7|1623.5|1623|1621.8|56
1649227800000|2022-04-06 06:50:00|1624.5|1623.3|1625.3|1624.1|1626|1624.8|1623.5|1622.3|68
1649228100000|2022-04-06 06:55:00|1625.2|1624|1624.6|1623.4|1625.3|1624.1|1623.3|1622.1|27
1649228400000|2022-04-06 07:00:00|1624.3|1623.1|1622.9|1621.7|1624.5|1623.3|1622.8|1621.6|45
1649228700000|2022-04-06 07:05:00|1623|1621.8|1623.7|1622.5|1623.9|1622.7|1622.4|1621.2|60
1649229000000|2022-04-06 07:10:00|1623.8|1622.6|1624.8|1623.6|1625.2|1624|1623.8|1622.6|37
1649229300000|2022-04-06 07:15:00|1624.9|1623.7|1624.7|1623.5|1625.2|1624|1624.5|1623.3|19
1649229600000|2022-04-06 07:20:00|1624.8|1623.6|1625.2|1624|1625.2|1624|1624.5|1623.3|13
1649229900000|2022-04-06 07:25:00|1624.8|1623.6|1624.5|1623.3|1625.3|1624.1|1624.5|1623.3|46
1649230200000|2022-04-06 07:30:00|1624.6|1623.4|1625.9|1624.7|1626.2|1625|1624.5|1623.3|89
1649230500000|2022-04-06 07:35:00|1626|1624.8|1624.9|1623.7|1626.4|1625.2|1624.8|1623.6|40
1649230800000|2022-04-06 07:40:00|1624.8|1623.6|1625.7|1624.5|1625.7|1624.5|1623.2|1622|27
1649231100000|2022-04-06 07:45:00|1625.6|1624.4|1624.8|1623.6|1626.4|1625.2|1624.6|1623.4|72
1649231400000|2022-04-06 07:50:00|1624.4|1623.2|1624.7|1623.5|1624.9|1623.7|1624.2|1623|5
1649231700000|2022-04-06 07:55:00|1624.6|1623.4|1623.9|1622.7|1624.6|1623.4|1623.6|1622.4|21
1649232000000|2022-04-06 08:00:00|1624.2|1623|1624.4|1623.2|1624.7|1623.5|1623.6|1622.4|31
1649232300000|2022-04-06 08:05:00|1624.3|1623.1|1623.7|1622.5|1624.4|1623.2|1623.6|1622.4|68
1649232600000|2022-04-06 08:10:00|1623.6|1622.4|1623.7|1622.5|1624.2|1623|1623.5|1622.3|17
1649232900000|2022-04-06 08:15:00|1623.6|1622.4|1623.2|1622|1623.9|1622.7|1623|1621.8|26
1649233200000|2022-04-06 08:20:00|1623.1|1621.9|1624.7|1623.5|1625.1|1623.9|1623.1|1621.9|20
1649233500000|2022-04-06 08:25:00|1624.9|1623.7|1624.2|1623|1624.9|1623.7|1624.2|1623|10
1649233800000|2022-04-06 08:30:00|1624.3|1623.1|1624.9|1623.7|1625.4|1624.2|1624.3|1623.1|20
1649234100000|2022-04-06 08:35:00|1625|1623.8|1627.2|1626|1627.2|1626|1624.9|1623.7|75
1649234400000|2022-04-06 08:40:00|1627.3|1626.1|1627|1625.8|1627.4|1626.2|1626.2|1625|44
1649234700000|2022-04-06 08:45:00|1627.1|1625.9|1629.1|1627.9|1629.2|1628|1627.1|1625.9|121
1649235000000|2022-04-06 08:50:00|1629.2|1628|1627.4|1626.2|1629.2|1628|1627.2|1626|62
1649235300000|2022-04-06 08:55:00|1627.3|1626.1|1627|1625.8|1627.4|1626.2|1626.3|1625.1|30
1649235600000|2022-04-06 09:00:00|1626.7|1625.5|1626.1|1624.9|1627|1625.8|1626.1|1624.9|20
1649235900000|2022-04-06 09:05:00|1625.9|1624.7|1624.4|1623.2|1626.4|1625.2|1624.1|1622.9|22
1649236200000|2022-04-06 09:10:00|1624.3|1623.1|1623.6|1622.4|1624.5|1623.3|1623.4|1622.2|23
1649236500000|2022-04-06 09:15:00|1623.4|1622.2|1623.1|1621.9|1623.7|1622.5|1622.9|1621.7|26
1649236800000|2022-04-06 09:20:00|1623.3|1622.1|1623.2|1622|1623.4|1622.2|1623.1|1621.9|24
1649237100000|2022-04-06 09:25:00|1623.3|1622.1|1623.3|1622.1|1623.4|1622.2|1623.1|1621.9|27
1649237400000|2022-04-06 09:30:00|1623.4|1622.2|1625.6|1624.4|1625.6|1624.4|1623.4|1622.2|83
1649237700000|2022-04-06 09:35:00|1625.7|1624.5|1624.7|1623.5|1626|1624.8|1624.6|1623.4|12
1649238000000|2022-04-06 09:40:00|1624.3|1623.1|1624.4|1623.2|1625|1623.8|1624.1|1622.9|24
1649238300000|2022-04-06 09:45:00|1624.5|1623.3|1624.4|1623.2|1624.8|1623.6|1624.1|1622.9|6
1649238600000|2022-04-06 09:50:00|1624.6|1623.4|1623.5|1622.3|1624.7|1623.5|1623|1621.8|22
1649238900000|2022-04-06 09:55:00|1623.4|1622.2|1624|1622.8|1624.5|1623.3|1623.4|1622.2|27
1649239200000|2022-04-06 10:00:00|1624.2|1623|1623.5|1622.3|1624.5|1623.3|1623.4|1622.2|9
1649239500000|2022-04-06 10:05:00|1623.3|1622.1|1623.2|1622|1623.7|1622.5|1622.9|1621.7|23
1649239800000|2022-04-06 10:10:00|1623.3|1622.1|1622|1620.8|1623.3|1622.1|1621.9|1620.7|54
1649240100000|2022-04-06 10:15:00|1621.7|1620.5|1621.3|1620.1|1622.1|1620.9|1621.3|1620.1|30
1649240400000|2022-04-06 10:20:00|1621.6|1620.4|1621.5|1620.3|1622.2|1621|1621.1|1619.9|144
1649240700000|2022-04-06 10:25:00|1621.8|1620.6|1622|1620.8|1622.3|1621.1|1621.3|1620.1|22
1649241000000|2022-04-06 10:30:00|1621.6|1620.4|1622|1620.8|1622.4|1621.2|1621.2|1620|39
1649241300000|2022-04-06 10:35:00|1621.9|1620.7|1622.4|1621.2|1622.6|1621.4|1621.4|1620.2|17
1649241600000|2022-04-06 10:40:00|1622.3|1621.1|1621.9|1620.7|1622.5|1621.3|1621.9|1620.7|11
1649241900000|2022-04-06 10:45:00|1622.1|1620.9|1622|1620.8|1622.6|1621.4|1621.7|1620.5|74
1649242200000|2022-04-06 10:50:00|1622.1|1620.9|1622.9|1621.7|1623.6|1622.4|1622|1620.8|15
1649242500000|2022-04-06 10:55:00|1623|1621.8|1623.4|1622.2|1624|1622.8|1623|1621.8|10
1649242800000|2022-04-06 11:00:00|1623.1|1621.9|1622.4|1621.2|1623.3|1622.1|1621.9|1620.7|76
1649243100000|2022-04-06 11:05:00|1622.3|1621.1|1622.7|1621.5|1622.9|1621.7|1622.1|1620.9|46
1649243400000|2022-04-06 11:10:00|1622.6|1621.4|1619.9|1618.7|1622.6|1621.4|1619.8|1618.6|77
1649243700000|2022-04-06 11:15:00|1619.8|1618.6|1617.6|1616.4|1619.9|1618.7|1617.5|1616.3|118
1649244000000|2022-04-06 11:20:00|1617.7|1616.5|1618.3|1617.1|1618.6|1617.4|1617.7|1616.5|15
1649244300000|2022-04-06 11:25:00|1618.5|1617.3|1617.7|1616.5|1618.5|1617.3|1617.6|1616.4|38
1649244600000|2022-04-06 11:30:00|1617.8|1616.6|1618.6|1617.4|1618.8|1617.6|1617.8|1616.6|82
1649244900000|2022-04-06 11:35:00|1618.7|1617.5|1618.1|1616.9|1619|1617.8|1617.9|1616.7|25
1649245200000|2022-04-06 11:40:00|1618|1616.8|1616.5|1615.3|1618.7|1617.5|1616.5|1615.3|263
1649245500000|2022-04-06 11:45:00|1616.2|1615|1616.3|1615.1|1616.9|1615.7|1616|1614.8|267
1649245800000|2022-04-06 11:50:00|1615.9|1614.7|1612.5|1611.3|1616.1|1614.9|1612|1610.8|293
1649246100000|2022-04-06 11:55:00|1612.6|1611.4|1613|1611.8|1613.8|1612.6|1612.4|1611.2|142
1649246400000|2022-04-06 12:00:00|1612.9|1611.7|1614.2|1613|1614.5|1613.3|1612.5|1611.3|379
1649246700000|2022-04-06 12:05:00|1614.3|1613.1|1616.3|1615.1|1617.4|1616.2|1614.2|1613|340
1649247000000|2022-04-06 12:10:00|1616.4|1615.2|1614.8|1613.6|1616.4|1615.2|1614.3|1613.1|238
1649247300000|2022-04-06 12:15:00|1614.9|1613.7|1614.6|1613.4|1615.2|1614|1614.5|1613.3|29
1649247600000|2022-04-06 12:20:00|1614.5|1613.3|1616.9|1615.7|1616.9|1615.7|1614.5|1613.3|234
1649247900000|2022-04-06 12:25:00|1617.4|1616.2|1617.2|1616|1618.1|1616.9|1616.1|1614.9|163
1649248200000|2022-04-06 12:30:00|1617.1|1615.9|1616.1|1614.9|1617.4|1616.2|1615.1|1613.9|62
1649248500000|2022-04-06 12:35:00|1616|1614.8|1618.5|1617.3|1619|1617.8|1615.9|1614.7|95
1649248800000|2022-04-06 12:40:00|1618.4|1617.2|1619.1|1617.9|1619.4|1618.2|1618.3|1617.1|73
1649251800000|2022-04-06 13:30:00|1617.4|1616.2|1615.6|1614.4|1619.6|1618.4|1614.2|1613|1979
1649252100000|2022-04-06 13:35:00|1615.9|1614.7|1615.7|1614.5|1616.9|1615.7|1612.4|1611.2|701
1649252400000|2022-04-06 13:40:00|1615.6|1614.4|1614.3|1613.1|1615.6|1614.4|1611.6|1610.4|1116
1649252700000|2022-04-06 13:45:00|1614.2|1613|1613.2|1612|1614.3|1613.1|1610.6|1609.4|1674
1649253000000|2022-04-06 13:50:00|1613.1|1611.9|1612.7|1611.5|1613.2|1612|1609.9|1608.7|1023
1649253300000|2022-04-06 13:55:00|1613|1611.8|1614.6|1613.4|1615.2|1614|1612|1610.8|701
1649253600000|2022-04-06 14:00:00|1614.5|1613.3|1617.2|1616|1617.4|1616.2|1614.2|1613|701
1649253900000|2022-04-06 14:05:00|1617.1|1615.9|1616.2|1615|1617.2|1616|1614.7|1613.5|349
1649254200000|2022-04-06 14:10:00|1616.5|1615.3|1618.9|1617.7|1619.5|1618.3|1616.2|1615|532
1649254500000|2022-04-06 14:15:00|1619|1617.8|1619.2|1618|1621.5|1620.3|1618.1|1616.9|463
1649254800000|2022-04-06 14:20:00|1619.3|1618.1|1620.8|1619.6|1621.6|1620.4|1618.8|1617.6|904
1649255100000|2022-04-06 14:25:00|1620.9|1619.7|1618.4|1617.2|1621.1|1619.9|1617.6|1616.4|253
1649255400000|2022-04-06 14:30:00|1618.3|1617.1|1617.2|1616|1619.1|1617.9|1617.1|1615.9|201
1649255700000|2022-04-06 14:35:00|1617.1|1615.9|1614.1|1612.9|1617.6|1616.4|1613.1|1611.9|518
1649256000000|2022-04-06 14:40:00|1614|1612.8|1612.6|1611.4|1614.2|1613|1612.1|1610.9|1054
1649256300000|2022-04-06 14:45:00|1612.3|1611.1|1612.7|1611.5|1613|1611.8|1610.7|1609.5|680
1649256600000|2022-04-06 14:50:00|1612.6|1611.4|1613.7|1612.5|1614.6|1613.4|1612.5|1611.3|220
1649256900000|2022-04-06 14:55:00|1613.9|1612.7|1611.8|1610.6|1614.5|1613.3|1611.8|1610.6|283
1649257200000|2022-04-06 15:00:00|1612|1610.8|1613.1|1611.9|1613.5|1612.3|1611.5|1610.3|257
1649257500000|2022-04-06 15:05:00|1613|1611.8|1614.2|1613|1614.2|1613|1612.2|1611|209
1649257800000|2022-04-06 15:10:00|1614|1612.8|1613.6|1612.4|1614.1|1612.9|1612.5|1611.3|443
1649258100000|2022-04-06 15:15:00|1613.4|1612.2|1612.9|1611.7|1613.5|1612.3|1611.1|1609.9|349
1649258400000|2022-04-06 15:20:00|1612.8|1611.6|1613|1611.8|1613.1|1611.9|1611.5|1610.3|221
1649258700000|2022-04-06 15:25:00|1613.1|1611.9|1611.6|1610.4|1613.1|1611.9|1610.6|1609.4|627
1649259000000|2022-04-06 15:30:00|1611.4|1610.2|1608.8|1607.6|1611.4|1610.2|1606.7|1605.5|972
1649259300000|2022-04-06 15:35:00|1608.7|1607.5|1609.5|1608.3|1609.9|1608.7|1608.3|1607.1|570
1649259600000|2022-04-06 15:40:00|1609.6|1608.4|1609.7|1608.5|1610.2|1609|1608.6|1607.4|265
1649259900000|2022-04-06 15:45:00|1609.8|1608.6|1609.7|1608.5|1610.5|1609.3|1609.1|1607.9|191
1649260200000|2022-04-06 15:50:00|1609.6|1608.4|1609.9|1608.7|1611.7|1610.5|1609.6|1608.4|415
1649260500000|2022-04-06 15:55:00|1609.8|1608.6|1609.7|1608.5|1611|1609.8|1609.6|1608.4|159
1649260800000|2022-04-06 16:00:00|1609.6|1608.4|1611.3|1610.1|1611.3|1610.1|1608.8|1607.6|205
1649261100000|2022-04-06 16:05:00|1611.4|1610.2|1614.4|1613.2|1614.4|1613.2|1611.2|1610|686
1649261400000|2022-04-06 16:10:00|1614.2|1613|1612.5|1611.3|1614.2|1613|1612.1|1610.9|666
1649261700000|2022-04-06 16:15:00|1612.4|1611.2|1607|1605.8|1612.5|1611.3|1606.7|1605.5|421
1649262000000|2022-04-06 16:20:00|1607.1|1605.9|1606.8|1605.6|1608|1606.8|1606.3|1605.1|413
1649262300000|2022-04-06 16:25:00|1606.7|1605.5|1607|1605.8|1607.2|1606|1605|1603.8|250
1649262600000|2022-04-06 16:30:00|1606.9|1605.7|1608.2|1607|1608.9|1607.7|1606.3|1605.1|415
1649262900000|2022-04-06 16:35:00|1608.1|1606.9|1609|1607.8|1609.8|1608.6|1608|1606.8|386
1649263200000|2022-04-06 16:40:00|1609.1|1607.9|1611|1609.8|1611|1609.8|1608.9|1607.7|101
1649263500000|2022-04-06 16:45:00|1610.6|1609.4|1611.3|1610.1|1611.8|1610.6|1610|1608.8|450
1649263800000|2022-04-06 16:50:00|1611.4|1610.2|1614.1|1612.9|1614.4|1613.2|1610.4|1609.2|672
1649264100000|2022-04-06 16:55:00|1614|1612.8|1613.4|1612.2|1614|1612.8|1612.7|1611.5|527
1649264400000|2022-04-06 17:00:00|1613.6|1612.4|1612.9|1611.7|1614|1612.8|1611.9|1610.7|360
1649264700000|2022-04-06 17:05:00|1612.8|1611.6|1611.2|1610|1612.9|1611.7|1610.3|1609.1|376
1649265000000|2022-04-06 17:10:00|1611.3|1610.1|1610.3|1609.1|1611.7|1610.5|1609.8|1608.6|418
1649265300000|2022-04-06 17:15:00|1610.2|1609|1608.7|1607.5|1610.3|1609.1|1608.5|1607.3|366
1649265600000|2022-04-06 17:20:00|1608.6|1607.4|1609.6|1608.4|1610|1608.8|1608|1606.8|187
1649265900000|2022-04-06 17:25:00|1609.8|1608.6|1609.7|1608.5|1611.6|1610.4|1608.5|1607.3|542
1649266200000|2022-04-06 17:30:00|1609.8|1608.6|1610.5|1609.3|1611|1609.8|1608.9|1607.7|345
1649266500000|2022-04-06 17:35:00|1610.6|1609.4|1611.4|1610.2|1612.1|1610.9|1610.6|1609.4|141
1649266800000|2022-04-06 17:40:00|1611.2|1610|1611.1|1609.9|1612.4|1611.2|1610.8|1609.6|286
1649267100000|2022-04-06 17:45:00|1611|1609.8|1611.1|1609.9|1612.6|1611.4|1610.4|1609.2|331
1649267400000|2022-04-06 17:50:00|1611.2|1610|1609.6|1608.4|1612.8|1611.6|1609.5|1608.3|423
1649267700000|2022-04-06 17:55:00|1609.5|1608.3|1607.2|1606|1609.7|1608.5|1606.3|1605.1|1097
1649268000000|2022-04-06 18:00:00|1607.4|1606.2|1607.4|1606.2|1607.9|1606.7|1605.9|1604.7|880
1649268300000|2022-04-06 18:05:00|1607.3|1606.1|1606.5|1605.3|1607.4|1606.2|1605.9|1604.7|423
1649268600000|2022-04-06 18:10:00|1607.3|1606.1|1609.8|1608.6|1610.6|1609.4|1606.8|1605.6|1606
1649268900000|2022-04-06 18:15:00|1609.6|1608.4|1607.8|1606.6|1610|1608.8|1607.4|1606.2|442
1649289600000|2022-04-07 00:00:00|1609.7|1608.5|1605.9|1604.7|1609.7|1608.5|1605.2|1604|340
1649289900000|2022-04-07 00:05:00|1606|1604.8|1608.1|1606.9|1608.4|1607.2|1605.9|1604.7|43
1649290200000|2022-04-07 00:10:00|1608.2|1607|1608.2|1607|1608.5|1607.3|1606.7|1605.5|19
1649290500000|2022-04-07 00:15:00|1608.5|1607.3|1609.1|1607.9|1609.2|1608|1608.5|1607.3|49
1649290800000|2022-04-07 00:20:00|1609|1607.8|1610.1|1608.9|1610.1|1608.9|1608.1|1606.9|64
1649291100000|2022-04-07 00:25:00|1609.9|1608.7|1611.1|1609.9|1612|1610.8|1609.9|1608.7|56
1649291400000|2022-04-07 00:30:00|1611.3|1610.1|1611.3|1610.1|1612.5|1611.3|1610.9|1609.7|58
1649291700000|2022-04-07 00:35:00|1611.1|1609.9|1611.1|1609.9|1611.2|1610|1611|1609.8|5
1649292000000|2022-04-07 00:40:00|1611|1609.8|1610.4|1609.2|1611.1|1609.9|1610.4|1609.2|8
1649292300000|2022-04-07 00:45:00|1610.5|1609.3|1610.2|1609|1610.7|1609.5|1610|1608.8|28
1649292600000|2022-04-07 00:50:00|1610.1|1608.9|1609.8|1608.6|1610.1|1608.9|1609.5|1608.3|12
1649292900000|2022-04-07 00:55:00|1609.9|1608.7|1610.5|1609.3|1610.5|1609.3|1609.8|1608.6|4
1649293200000|2022-04-07 01:00:00|1609.9|1608.7|1608.5|1607.3|1610.7|1609.5|1606.4|1605.2|87
1649293500000|2022-04-07 01:05:00|1608.4|1607.2|1610.4|1609.2|1611.3|1610.1|1607.5|1606.3|27
1649293800000|2022-04-07 01:10:00|1610.3|1609.1|1614.1|1612.9|1614.2|1613|1610.3|1609.1|117
1649294100000|2022-04-07 01:15:00|1614|1612.8|1612.3|1611.1|1614|1612.8|1612.2|1611|82
1649294400000|2022-04-07 01:20:00|1612.2|1611|1612.2|1611|1612.5|1611.3|1611.5|1610.3|15
1649294700000|2022-04-07 01:25:00|1612.1|1610.9|1612|1610.8|1612.5|1611.3|1611.1|1609.9|19
1649295000000|2022-04-07 01:30:00|1612.1|1610.9|1611.8|1610.6|1612.1|1610.9|1611.4|1610.2|4
1649295300000|2022-04-07 01:35:00|1612|1610.8|1614.5|1613.3|1614.9|1613.7|1612|1610.8|55
1649295600000|2022-04-07 01:40:00|1614.6|1613.4|1616.9|1615.7|1617.7|1616.5|1614.4|1613.2|168
1649295900000|2022-04-07 01:45:00|1616.8|1615.6|1617|1615.8|1617.7|1616.5|1616|1614.8|187
1649296200000|2022-04-07 01:50:00|1616.9|1615.7|1617.4|1616.2|1618|1616.8|1616.8|1615.6|53
1649296500000|2022-04-07 01:55:00|1617.3|1616.1|1616|1614.8|1617.3|1616.1|1614.7|1613.5|71
1649296800000|2022-04-07 02:00:00|1616.1|1614.9|1613.9|1612.7|1616.3|1615.1|1612.6|1611.4|73
1649297100000|2022-04-07 02:05:00|1614|1612.8|1613|1611.8|1614.3|1613.1|1612.4|1611.2|26
1649297400000|2022-04-07 02:10:00|1612.8|1611.6|1613.9|1612.7|1613.9|1612.7|1612.8|1611.6|15
1649297700000|2022-04-07 02:15:00|1614|1612.8|1613.9|1612.7|1614.8|1613.6|1613.5|1612.3|14
1649298000000|2022-04-07 02:20:00|1614|1612.8|1614.5|1613.3|1614.7|1613.5|1613.9|1612.7|11
1649298300000|2022-04-07 02:25:00|1614.6|1613.4|1614.9|1613.7|1615.1|1613.9|1614.6|1613.4|6
1649298600000|2022-04-07 02:30:00|1614.8|1613.6|1614.4|1613.2|1615.1|1613.9|1613.3|1612.1|18
1649298900000|2022-04-07 02:35:00|1614.5|1613.3|1615.5|1614.3|1615.5|1614.3|1614|1612.8|14
1649299200000|2022-04-07 02:40:00|1615.3|1614.1|1614.8|1613.6|1615.3|1614.1|1614.5|1613.3|4
1649299500000|2022-04-07 02:45:00|1614.7|1613.5|1613.5|1612.3|1615.1|1613.9|1613.2|1612|20
1649299800000|2022-04-07 02:50:00|1613.4|1612.2|1614|1612.8|1614.2|1613|1613.4|1612.2|13
1649300100000|2022-04-07 02:55:00|1613.8|1612.6|1614|1612.8|1614.6|1613.4|1613.8|1612.6|61
1649300400000|2022-04-07 03:00:00|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.2|1612|20
1649300700000|2022-04-07 03:05:00|1613.8|1612.6|1614.2|1613|1614.8|1613.6|1613.7|1612.5|10
1649301000000|2022-04-07 03:10:00|1614.3|1613.1|1613.9|1612.7|1614.4|1613.2|1613.7|1612.5|1
1649301300000|2022-04-07 03:15:00|1613.7|1612.5|1613.6|1612.4|1614|1612.8|1613.5|1612.3|2
1649301600000|2022-04-07 03:20:00|1613.7|1612.5|1613.7|1612.5|1613.9|1612.7|1613.6|1612.4|8
1649301900000|2022-04-07 03:25:00|1613.8|1612.6|1613.2|1612|1613.9|1612.7|1613.2|1612|10
1649302200000|2022-04-07 03:30:00|1613|1611.8|1612.7|1611.5|1613|1611.8|1612.4|1611.2|12
1649302500000|2022-04-07 03:35:00|1612.8|1611.6|1612.5|1611.3|1612.9|1611.7|1612.5|1611.3|6
1649302800000|2022-04-07 03:40:00|1612.7|1611.5|1613|1611.8|1613|1611.8|1612.7|1611.5|6
1649303100000|2022-04-07 03:45:00|||||||||1
1649303400000|2022-04-07 03:50:00|1612.9|1611.7|1612.9|1611.7|1613.5|1612.3|1612.8|1611.6|6
1649303700000|2022-04-07 03:55:00|1612.8|1611.6|1613.4|1612.2|1613.4|1612.2|1612.8|1611.6|3
1649304000000|2022-04-07 04:00:00|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1612.9|1611.7|0
1649304300000|2022-04-07 04:05:00|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.7|1611.5|7
1649304600000|2022-04-07 04:10:00|1613.2|1612|1612.5|1611.3|1613.2|1612|1612.5|1611.3|11
1649304900000|2022-04-07 04:15:00|1612|1610.8|1611.5|1610.3|1612.4|1611.2|1611.2|1610|24
1649305200000|2022-04-07 04:20:00|1611.4|1610.2|1611.5|1610.3|1611.7|1610.5|1611.2|1610|16
1649305500000|2022-04-07 04:25:00|1611.4|1610.2|1612.5|1611.3|1612.7|1611.5|1611.4|1610.2|26
1649305800000|2022-04-07 04:30:00|1612.6|1611.4|1613.1|1611.9|1613.7|1612.5|1612.6|1611.4|36
1649306100000|2022-04-07 04:35:00|1613|1611.8|1613.5|1612.3|1613.7|1612.5|1612.8|1611.6|25
1649306400000|2022-04-07 04:40:00|1613.6|1612.4|1613.1|1611.9|1613.6|1612.4|1612.7|1611.5|15
1649306700000|2022-04-07 04:45:00|1612.8|1611.6|1613.2|1612|1613.4|1612.2|1612.7|1611.5|12
1649307000000|2022-04-07 04:50:00|1613.1|1611.9|1613.8|1612.6|1614.8|1613.6|1613.1|1611.9|32
1649307300000|2022-04-07 04:55:00|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|1
1649307600000|2022-04-07 05:00:00|1614.6|1613.4|1614.1|1612.9|1614.8|1613.6|1614.1|1612.9|1
1649307900000|2022-04-07 05:05:00|1614|1612.8|1613.2|1612|1614.1|1612.9|1612.8|1611.6|18
1649308200000|2022-04-07 05:10:00|1613.1|1611.9|1612.6|1611.4|1613.3|1612.1|1612.6|1611.4|12
1649308500000|2022-04-07 05:15:00|1612.8|1611.6|1612.4|1611.2|1612.8|1611.6|1612.4|1611.2|10
1649308800000|2022-04-07 05:20:00|1612.2|1611|1611.4|1610.2|1612.5|1611.3|1611.3|1610.1|45
1649309100000|2022-04-07 05:25:00|1611.5|1610.3|1610.8|1609.6|1611.5|1610.3|1610.2|1609|30
1649309400000|2022-04-07 05:30:00|1611|1609.8|1607.7|1606.5|1611.2|1610|1606.5|1605.3|78
1649309700000|2022-04-07 05:35:00|1607.6|1606.4|1608.8|1607.6|1608.9|1607.7|1606.6|1605.4|41
1649310000000|2022-04-07 05:40:00|1608.7|1607.5|1606.5|1605.3|1608.7|1607.5|1606.5|1605.3|45
1649310300000|2022-04-07 05:45:00|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1605.9|1604.7|35
1649310600000|2022-04-07 05:50:00|1606.6|1605.4|1607.6|1606.4|1608.1|1606.9|1606.6|1605.4|94
1649310900000|2022-04-07 05:55:00|1607.7|1606.5|1610.4|1609.2|1611.2|1610|1607.7|1606.5|61
1649311200000|2022-04-07 06:00:00|1610.3|1609.1|1612.2|1611|1612.5|1611.3|1610.3|1609.1|40
1649311500000|2022-04-07 06:05:00|1612.1|1610.9|1613|1611.8|1613.2|1612|1611.7|1610.5|16
1649311800000|2022-04-07 06:10:00|1612.9|1611.7|1613.3|1612.1|1613.6|1612.4|1612.7|1611.5|19
1649312100000|2022-04-07 06:15:00|1613.4|1612.2|1612.9|1611.7|1613.4|1612.2|1612|1610.8|39
1649312400000|2022-04-07 06:20:00|1612.8|1611.6|1613.1|1611.9|1614.2|1613|1612.8|1611.6|14
1649312700000|2022-04-07 06:25:00|1613.2|1612|1613.3|1612.1|1613.7|1612.5|1612.5|1611.3|18
1649313000000|2022-04-07 06:30:00|1613|1611.8|1612.3|1611.1|1613.4|1612.2|1611.8|1610.6|35
1649313300000|2022-04-07 06:35:00|1612|1610.8|1612.7|1611.5|1613.2|1612|1612|1610.8|11
1649313600000|2022-04-07 06:40:00|1612.8|1611.6|1611.6|1610.4|1613|1611.8|1611.4|1610.2|70
1649313900000|2022-04-07 06:45:00|1611.7|1610.5|1611.4|1610.2|1612.4|1611.2|1611.3|1610.1|17
1649314200000|2022-04-07 06:50:00|1611.3|1610.1|1611.2|1610|1611.6|1610.4|1610.5|1609.3|29
1649314500000|2022-04-07 06:55:00|1611.3|1610.1|1611.4|1610.2|1612.1|1610.9|1611.1|1609.9|14
1649314800000|2022-04-07 07:00:00|1611.5|1610.3|1611.1|1609.9|1612|1610.8|1611|1609.8|16
1649315100000|2022-04-07 07:05:00|1611.2|1610|1611.2|1610|1611.8|1610.6|1611.1|1609.9|21
1649315400000|2022-04-07 07:10:00|1611.3|1610.1|1611.7|1610.5|1611.8|1610.6|1610.8|1609.6|37
1649315700000|2022-04-07 07:15:00|1611.8|1610.6|1613|1611.8|1613.1|1611.9|1611.2|1610|33
1649316000000|2022-04-07 07:20:00|1613.1|1611.9|1613.2|1612|1613.6|1612.4|1612.7|1611.5|14
1649316300000|2022-04-07 07:25:00|1613.6|1612.4|1614.1|1612.9|1614.6|1613.4|1613.6|1612.4|25
1649316600000|2022-04-07 07:30:00|1613.9|1612.7|1614.7|1613.5|1615.1|1613.9|1613.6|1612.4|48
1649316900000|2022-04-07 07:35:00|1614.8|1613.6|1615.4|1614.2|1615.7|1614.5|1614.7|1613.5|44
1649317200000|2022-04-07 07:40:00|1615.5|1614.3|1615.6|1614.4|1615.9|1614.7|1615.2|1614|102
1649317500000|2022-04-07 07:45:00|1615.5|1614.3|1614.1|1612.9|1615.8|1614.6|1613.9|1612.7|126
1649317800000|2022-04-07 07:50:00|1614.2|1613|1614.3|1613.1|1614.7|1613.5|1613.6|1612.4|73
1649318100000|2022-04-07 07:55:00|1614.2|1613|1614.3|1613.1|1614.7|1613.5|1613.8|1612.6|45
1649318400000|2022-04-07 08:00:00|1614.2|1613|1613.5|1612.3|1614.3|1613.1|1612.8|1611.6|79
1649318700000|2022-04-07 08:05:00|1613.7|1612.5|1612.9|1611.7|1613.8|1612.6|1612.2|1611|80
1649319000000|2022-04-07 08:10:00|1613.2|1612|1613|1611.8|1613.3|1612.1|1612.4|1611.2|30
1649319300000|2022-04-07 08:15:00|1612.7|1611.5|1612.8|1611.6|1613.4|1612.2|1612.3|1611.1|52
1649319600000|2022-04-07 08:20:00|1612.9|1611.7|1612.5|1611.3|1613.1|1611.9|1612.3|1611.1|19
1649319900000|2022-04-07 08:25:00|1612.3|1611.1|1613.6|1612.4|1613.8|1612.6|1612.3|1611.1|61
1649320200000|2022-04-07 08:30:00|1613.5|1612.3|1613.4|1612.2|1613.6|1612.4|1613|1611.8|14
1649320500000|2022-04-07 08:35:00|1613.3|1612.1|1612.1|1610.9|1613.4|1612.2|1611.8|1610.6|27
1649320800000|2022-04-07 08:40:00|1612|1610.8|1612.8|1611.6|1612.9|1611.7|1611.9|1610.7|26
1649321100000|2022-04-07 08:45:00|1612.9|1611.7|1612.1|1610.9|1613.1|1611.9|1611.6|1610.4|97
1649321400000|2022-04-07 08:50:00|1612.2|1611|1613.8|1612.6|1613.8|1612.6|1612.1|1610.9|149
1649321700000|2022-04-07 08:55:00|1613.6|1612.4|1613.1|1611.9|1613.6|1612.4|1613.1|1611.9|5
1649322000000|2022-04-07 09:00:00|1613.2|1612|1613.7|1612.5|1613.9|1612.7|1612.8|1611.6|30
1649322300000|2022-04-07 09:05:00|1613.6|1612.4|1614.7|1613.5|1614.9|1613.7|1613.6|1612.4|63
1649322600000|2022-04-07 09:10:00|1614.6|1613.4|1614.9|1613.7|1615.1|1613.9|1614.3|1613.1|41
1649322900000|2022-04-07 09:15:00|1615|1613.8|1615.1|1613.9|1615.4|1614.2|1614.5|1613.3|64
1649323200000|2022-04-07 09:20:00|1614.8|1613.6|1615.7|1614.5|1616.2|1615|1614.8|1613.6|73
1649323500000|2022-04-07 09:25:00|1615.4|1614.2|1616|1614.8|1616.3|1615.1|1615.2|1614|14
1649323800000|2022-04-07 09:30:00|1615.9|1614.7|1616|1614.8|1616.3|1615.1|1615.6|1614.4|32
1649324100000|2022-04-07 09:35:00|1616.2|1615|1614.9|1613.7|1616.2|1615|1614.4|1613.2|64
1649324400000|2022-04-07 09:40:00|1615|1613.8|1615|1613.8|1615.3|1614.1|1614.9|1613.7|12
1649324700000|2022-04-07 09:45:00|1615.2|1614|1615.1|1613.9|1615.5|1614.3|1614.5|1613.3|18
1649325000000|2022-04-07 09:50:00|1615|1613.8|1614.5|1613.3|1615.2|1614|1614.2|1613|19
1649325300000|2022-04-07 09:55:00|1614.8|1613.6|1616|1614.8|1616.3|1615.1|1614.7|1613.5|29
1649325600000|2022-04-07 10:00:00|1615.9|1614.7|1616.4|1615.2|1616.5|1615.3|1615.7|1614.5|28
1649325900000|2022-04-07 10:05:00|1616.3|1615.1|1617.4|1616.2|1617.4|1616.2|1616.3|1615.1|57
1649326200000|2022-04-07 10:10:00|1617.3|1616.1|1617.1|1615.9|1617.5|1616.3|1616.7|1615.5|50
1649326500000|2022-04-07 10:15:00|1617.3|1616.1|1616.9|1615.7|1617.6|1616.4|1616.8|1615.6|47
1649326800000|2022-04-07 10:20:00|1617.1|1615.9|1616.9|1615.7|1617.5|1616.3|1616.6|1615.4|22
1649327100000|2022-04-07 10:25:00|1617|1615.8|1616|1614.8|1617|1615.8|1615.7|1614.5|13
1649327400000|2022-04-07 10:30:00|1616.1|1614.9|1616.6|1615.4|1616.7|1615.5|1615.3|1614.1|40
1649327700000|2022-04-07 10:35:00|1616.5|1615.3|1616.9|1615.7|1617|1615.8|1615|1613.8|229
1649328000000|2022-04-07 10:40:00|1616.7|1615.5|1616.4|1615.2|1617.1|1615.9|1616.4|1615.2|11
1649328300000|2022-04-07 10:45:00|1616.7|1615.5|1615.7|1614.5|1616.7|1615.5|1615.4|1614.2|24
1649328600000|2022-04-07 10:50:00|1615.8|1614.6|1615.8|1614.6|1616.2|1615|1615.4|1614.2|59
1649328900000|2022-04-07 10:55:00|1615.7|1614.5|1615.2|1614|1615.9|1614.7|1614.9|1613.7|82
1649329200000|2022-04-07 11:00:00|1614.9|1613.7|1615.4|1614.2|1615.8|1614.6|1614.7|1613.5|100
1649329500000|2022-04-07 11:05:00|1615.5|1614.3|1612.4|1611.2|1615.9|1614.7|1612.3|1611.1|392
1649329800000|2022-04-07 11:10:00|1612.6|1611.4|1612.2|1611|1613.3|1612.1|1611.9|1610.7|162
1649330100000|2022-04-07 11:15:00|1612.3|1611.1|1612.7|1611.5|1613.2|1612|1611.8|1610.6|210
1649330400000|2022-04-07 11:20:00|1612.8|1611.6|1614.2|1613|1614.4|1613.2|1612.4|1611.2|118
1649330700000|2022-04-07 11:25:00|1614.3|1613.1|1615.1|1613.9|1615.2|1614|1614.3|1613.1|53
1649331000000|2022-04-07 11:30:00|1615.2|1614|1615.4|1614.2|1615.9|1614.7|1614.7|1613.5|67
1649331300000|2022-04-07 11:35:00|1615.5|1614.3|1614.9|1613.7|1615.8|1614.6|1614.7|1613.5|28
1649331600000|2022-04-07 11:40:00|1615|1613.8|1615.7|1614.5|1616.8|1615.6|1614.9|1613.7|87
1649331900000|2022-04-07 11:45:00|1615.8|1614.6|1616.2|1615|1616.8|1615.6|1615.7|1614.5|199
1649332200000|2022-04-07 11:50:00|1616.3|1615.1|1616.3|1615.1|1616.5|1615.3|1615|1613.8|121
1649332500000|2022-04-07 11:55:00|1616.2|1615|1614.1|1612.9|1616.6|1615.4|1614.1|1612.9|248
1649332800000|2022-04-07 12:00:00|1614.2|1613|1614.6|1613.4|1615.5|1614.3|1614.2|1613|92
1649333100000|2022-04-07 12:05:00|1614.7|1613.5|1615.1|1613.9|1616|1614.8|1614.4|1613.2|43
1649333400000|2022-04-07 12:10:00|1615.2|1614|1613.5|1612.3|1615.6|1614.4|1613.5|1612.3|256
1649333700000|2022-04-07 12:15:00|1613|1611.8|1613.6|1612.4|1614.1|1612.9|1612.9|1611.7|57
1649334000000|2022-04-07 12:20:00|1613.5|1612.3|1613|1611.8|1614.1|1612.9|1612.7|1611.5|124
1649334300000|2022-04-07 12:25:00|1612.9|1611.7|1613.7|1612.5|1614.4|1613.2|1612.7|1611.5|59
1649334600000|2022-04-07 12:30:00|1614|1612.8|1614.2|1613|1614.2|1613|1613|1611.8|51
1649334900000|2022-04-07 12:35:00|1614.1|1612.9|1614.4|1613.2|1614.8|1613.6|1613.7|1612.5|56
1649335200000|2022-04-07 12:40:00|1614.3|1613.1|1613.7|1612.5|1614.7|1613.5|1613.5|1612.3|46
1649338200000|2022-04-07 13:30:00|1614.2|1613|1618.9|1617.7|1622.9|1621.7|1614.2|1613|2007
1649338500000|2022-04-07 13:35:00|1619|1617.8|1618.6|1617.4|1621.1|1619.9|1617.4|1616.2|1163
1649338800000|2022-04-07 13:40:00|1619.3|1618.1|1622.5|1621.3|1622.6|1621.4|1616.8|1615.6|1598
1649339100000|2022-04-07 13:45:00|1622.3|1621.1|1626|1624.8|1626.1|1624.9|1622.3|1621.1|1148
1649339400000|2022-04-07 13:50:00|1625.9|1624.7|1626.5|1625.3|1627.6|1626.4|1624.2|1623|1314
1649339700000|2022-04-07 13:55:00|1626.4|1625.2|1628.9|1627.7|1628.9|1627.7|1625|1623.8|1418
1649340000000|2022-04-07 14:00:00|1628.8|1627.6|1629.5|1628.3|1630|1628.8|1625.9|1624.7|1915
1649340300000|2022-04-07 14:05:00|1629.4|1628.2|1629.8|1628.6|1630.6|1629.4|1627.3|1626.1|1363
1649340600000|2022-04-07 14:10:00|1629.7|1628.5|1630.3|1629.1|1632.2|1631|1629.4|1628.2|975
1649340900000|2022-04-07 14:15:00|1630.2|1629|1628.7|1627.5|1631.5|1630.3|1628.7|1627.5|1102
1649341200000|2022-04-07 14:20:00|1628.9|1627.7|1627.8|1626.6|1630|1628.8|1626.9|1625.7|1423
1649341500000|2022-04-07 14:25:00|1627.7|1626.5|1627.6|1626.4|1628.8|1627.6|1626.6|1625.4|1028
1649341800000|2022-04-07 14:30:00|1627.5|1626.3|1630.6|1629.4|1630.6|1629.4|1627.5|1626.3|571
1649342100000|2022-04-07 14:35:00|1631|1629.8|1627.9|1626.7|1631.4|1630.2|1627.7|1626.5|911
1649342400000|2022-04-07 14:40:00|1627.8|1626.6|1628.1|1626.9|1630.1|1628.9|1627.2|1626|1129
1649342700000|2022-04-07 14:45:00|1628|1626.8|1626.6|1625.4|1628.2|1627|1626|1624.8|458
1649343000000|2022-04-07 14:50:00|1626.5|1625.3|1625.4|1624.2|1626.7|1625.5|1624.7|1623.5|904
1649343300000|2022-04-07 14:55:00|1625.3|1624.1|1624.2|1623|1626.1|1624.9|1623.6|1622.4|634
1649343600000|2022-04-07 15:00:00|1624.1|1622.9|1627.9|1626.7|1628.8|1627.6|1624|1622.8|479
1649343900000|2022-04-07 15:05:00|1628|1626.8|1627.1|1625.9|1628.3|1627.1|1625.3|1624.1|421
1649344200000|2022-04-07 15:10:00|1627.4|1626.2|1627.8|1626.6|1628.8|1627.6|1627.2|1626|405
1649344500000|2022-04-07 15:15:00|1627.7|1626.5|1628.6|1627.4|1629.4|1628.2|1625.4|1624.2|919
1649344800000|2022-04-07 15:20:00|1628.7|1627.5|1627.7|1626.5|1628.8|1627.6|1627.2|1626|739
1649345100000|2022-04-07 15:25:00|1627.8|1626.6|1626.7|1625.5|1627.8|1626.6|1625.2|1624|395
1649345400000|2022-04-07 15:30:00|1626.8|1625.6|1627|1625.8|1628.5|1627.3|1626.4|1625.2|482
1649345700000|2022-04-07 15:35:00|1626.9|1625.7|1626.7|1625.5|1627.1|1625.9|1625.2|1624|520
1649346000000|2022-04-07 15:40:00|1626.8|1625.6|1628.7|1627.5|1628.7|1627.5|1626.3|1625.1|479
1649346300000|2022-04-07 15:45:00|1628.6|1627.4|1627|1625.8|1629|1627.8|1626.5|1625.3|427
1649346600000|2022-04-07 15:50:00|1626.9|1625.7|1629|1627.8|1629|1627.8|1626.7|1625.5|578
1649346900000|2022-04-07 15:55:00|1629.2|1628|1629|1627.8|1629.8|1628.6|1628.6|1627.4|480
1649347200000|2022-04-07 16:00:00|1629.2|1628|1629.2|1628|1629.8|1628.6|1628.4|1627.2|325
1649347500000|2022-04-07 16:05:00|1629.1|1627.9|1628.9|1627.7|1630|1628.8|1628.5|1627.3|332
1649347800000|2022-04-07 16:10:00|1628.8|1627.6|1628.4|1627.2|1629|1627.8|1627.2|1626|349
1649348100000|2022-04-07 16:15:00|1628.3|1627.1|1632.4|1631.2|1633.9|1632.7|1628.3|1627.1|689
1649348400000|2022-04-07 16:20:00|1632.3|1631.1|1631.4|1630.2|1632.4|1631.2|1630.7|1629.5|735
1649348700000|2022-04-07 16:25:00|1631.3|1630.1|1632|1630.8|1632.1|1630.9|1630.7|1629.5|432
1649349000000|2022-04-07 16:30:00|1632.1|1630.9|1633.9|1632.7|1634.3|1633.1|1631.6|1630.4|370
1649349300000|2022-04-07 16:35:00|1634|1632.8|1634.7|1633.5|1635.8|1634.6|1633.5|1632.3|638
1649349600000|2022-04-07 16:40:00|1634.9|1633.7|1635.1|1633.9|1635.7|1634.5|1634.8|1633.6|231
1649349900000|2022-04-07 16:45:00|1635|1633.8|1635.2|1634|1635.7|1634.5|1633.4|1632.2|220
1649350200000|2022-04-07 16:50:00|1635.1|1633.9|1635|1633.8|1635.5|1634.3|1633.9|1632.7|860
1649350500000|2022-04-07 16:55:00|1635.1|1633.9|1635|1633.8|1635.5|1634.3|1634|1632.8|701
1649350800000|2022-04-07 17:00:00|1635.2|1634|1635.5|1634.3|1636.1|1634.9|1634.2|1633|787
1649351100000|2022-04-07 17:05:00|1635.4|1634.2|1637.4|1636.2|1637.9|1636.7|1635.1|1633.9|526
1649351400000|2022-04-07 17:10:00|1637.3|1636.1|1636.7|1635.5|1637.9|1636.7|1636|1634.8|665
1649351700000|2022-04-07 17:15:00|1636.6|1635.4|1636.2|1635|1636.9|1635.7|1635.9|1634.7|406
1649352000000|2022-04-07 17:20:00|1636|1634.8|1636.1|1634.9|1637.1|1635.9|1635.8|1634.6|809
1649352300000|2022-04-07 17:25:00|1636.2|1635|1635.8|1634.6|1637.2|1636|1635.3|1634.1|1157
1649352600000|2022-04-07 17:30:00|1635.9|1634.7|1635.7|1634.5|1636.3|1635.1|1635.2|1634|914
1649352900000|2022-04-07 17:35:00|1635.5|1634.3|1635.5|1634.3|1636.1|1634.9|1634.1|1632.9|646
1649353200000|2022-04-07 17:40:00|1635.4|1634.2|1637|1635.8|1637.7|1636.5|1635.4|1634.2|1143
1649353500000|2022-04-07 17:45:00|1636.8|1635.6|1635.5|1634.3|1637|1635.8|1634.6|1633.4|479
1649353800000|2022-04-07 17:50:00|1635.4|1634.2|1632.4|1631.2|1635.4|1634.2|1632.3|1631.1|1301
1649354100000|2022-04-07 17:55:00|1632.2|1631|1633.4|1632.2|1633.4|1632.2|1631.9|1630.7|375
1649354400000|2022-04-07 18:00:00|1633.5|1632.3|1633.1|1631.9|1633.6|1632.4|1632.6|1631.4|529
1649354700000|2022-04-07 18:05:00|1633.2|1632|1630.9|1629.7|1633.4|1632.2|1630.9|1629.7|1250
1649355000000|2022-04-07 18:10:00|1631.1|1629.9|1634|1632.8|1634.2|1633|1631|1629.8|5729
1649355300000|2022-04-07 18:15:00|1633.9|1632.7|1634.4|1633.2|1635|1633.8|1632.8|1631.6|1772
1649376000000|2022-04-08 00:00:00|1634.1|1632.9|1636.5|1635.3|1639.8|1638.6|1633.9|1632.7|565
1649376300000|2022-04-08 00:05:00|1636.6|1635.4|1634.5|1633.3|1636.9|1635.7|1634.5|1633.3|83
1649376600000|2022-04-08 00:10:00|1634.4|1633.2|1633.9|1632.7|1634.9|1633.7|1633.2|1632|166
1649376900000|2022-04-08 00:15:00|1634.3|1633.1|1635.6|1634.4|1635.6|1634.4|1634.3|1633.1|113
1649377200000|2022-04-08 00:20:00|1635.4|1634.2|1637|1635.8|1637|1635.8|1635.3|1634.1|52
1649377500000|2022-04-08 00:25:00|1637.1|1635.9|1636.3|1635.1|1637.1|1635.9|1636.3|1635.1|424
1649377800000|2022-04-08 00:30:00|1636.1|1634.9|1637.7|1636.5|1638|1636.8|1636.1|1634.9|53
1649378100000|2022-04-08 00:35:00|1637.8|1636.6|1638.1|1636.9|1638.2|1637|1637.3|1636.1|52
1649378400000|2022-04-08 00:40:00|1638.2|1637|1637.8|1636.6|1638.5|1637.3|1637.5|1636.3|20
1649378700000|2022-04-08 00:45:00|1637.7|1636.5|1637.4|1636.2|1638.2|1637|1637.4|1636.2|15
1649379000000|2022-04-08 00:50:00|1637.5|1636.3|1637.1|1635.9|1637.5|1636.3|1636.8|1635.6|16
1649379300000|2022-04-08 00:55:00|1637|1635.8|1638|1636.8|1638.2|1637|1636.5|1635.3|91
1649379600000|2022-04-08 01:00:00|1637.9|1636.7|1635.2|1634|1637.9|1636.7|1634.3|1633.1|150
1649379900000|2022-04-08 01:05:00|1635.3|1634.1|1637.7|1636.5|1637.7|1636.5|1635.3|1634.1|16
1649380200000|2022-04-08 01:10:00|1638|1636.8|1637.8|1636.6|1639.4|1638.2|1637.2|1636|129
1649380500000|2022-04-08 01:15:00|1637.7|1636.5|1638.9|1637.7|1639.2|1638|1637.2|1636|50
1649380800000|2022-04-08 01:20:00|1639|1637.8|1638.8|1637.6|1639.3|1638.1|1637.2|1636|83
1649381100000|2022-04-08 01:25:00|1638.9|1637.7|1637.4|1636.2|1638.9|1637.7|1637.3|1636.1|34
1649381400000|2022-04-08 01:30:00|1637.5|1636.3|1638.8|1637.6|1638.8|1637.6|1637.4|1636.2|19
1649381700000|2022-04-08 01:35:00|1638.7|1637.5|1637.1|1635.9|1638.7|1637.5|1636.8|1635.6|38
1649382000000|2022-04-08 01:40:00|1637|1635.8|1637.7|1636.5|1637.8|1636.6|1636.9|1635.7|23
1649382300000|2022-04-08 01:45:00|1637.6|1636.4|1635.9|1634.7|1637.6|1636.4|1635.7|1634.5|33
1649382600000|2022-04-08 01:50:00|1635.8|1634.6|1636.5|1635.3|1636.7|1635.5|1634.9|1633.7|39
1649382900000|2022-04-08 01:55:00|1636.6|1635.4|1637.1|1635.9|1637.7|1636.5|1636.5|1635.3|17
1649383200000|2022-04-08 02:00:00|1637|1635.8|1635.5|1634.3|1637.1|1635.9|1635.3|1634.1|58
1649383500000|2022-04-08 02:05:00|1635.6|1634.4|1635.8|1634.6|1636.3|1635.1|1634.9|1633.7|46
1649383800000|2022-04-08 02:10:00|1635.7|1634.5|1636.9|1635.7|1637.7|1636.5|1635.6|1634.4|46
1649384100000|2022-04-08 02:15:00|1636.8|1635.6|1637|1635.8|1637|1635.8|1636.7|1635.5|9
1649384400000|2022-04-08 02:20:00|1637.1|1635.9|1637.2|1636|1637.2|1636|1637|1635.8|5
1649384700000|2022-04-08 02:25:00|1637.1|1635.9|1636.8|1635.6|1637.1|1635.9|1636.8|1635.6|7
1649385000000|2022-04-08 02:30:00|1636.3|1635.1|1637.6|1636.4|1638.1|1636.9|1636.3|1635.1|14
1649385300000|2022-04-08 02:35:00|1637.5|1636.3|1636.5|1635.3|1637.5|1636.3|1636.5|1635.3|4
1649385600000|2022-04-08 02:40:00|1636.4|1635.2|1635.6|1634.4|1636.5|1635.3|1635|1633.8|27
1649385900000|2022-04-08 02:45:00|1635.7|1634.5|1636.7|1635.5|1636.7|1635.5|1635.2|1634|25
1649386200000|2022-04-08 02:50:00|1636.9|1635.7|1637|1635.8|1637.1|1635.9|1636.1|1634.9|17
1649386500000|2022-04-08 02:55:00|1637.1|1635.9|1636.6|1635.4|1637.5|1636.3|1636.6|1635.4|24
1649386800000|2022-04-08 03:00:00|1636.7|1635.5|1636|1634.8|1637.2|1636|1635.4|1634.2|31
1649387100000|2022-04-08 03:05:00|1635.9|1634.7|1635.2|1634|1636.2|1635|1635|1633.8|34
1649387400000|2022-04-08 03:10:00|1635.4|1634.2|1634.2|1633|1636.2|1635|1634.2|1633|40
1649387700000|2022-04-08 03:15:00|1634.1|1632.9|1635.8|1634.6|1635.8|1634.6|1634.1|1632.9|17
1649388000000|2022-04-08 03:20:00|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1634.8|1633.6|18
1649388300000|2022-04-08 03:25:00|1635.4|1634.2|1634.6|1633.4|1635.4|1634.2|1634.6|1633.4|6
1649388600000|2022-04-08 03:30:00|1635|1633.8|1634.7|1633.5|1635|1633.8|1634.6|1633.4|1
1649388900000|2022-04-08 03:35:00|1634.6|1633.4|1635.5|1634.3|1635.8|1634.6|1634.6|1633.4|15
1649389200000|2022-04-08 03:40:00|1635.7|1634.5|1635.7|1634.5|1635.8|1634.6|1635.3|1634.1|0
1649389500000|2022-04-08 03:45:00|1635.6|1634.4|1636.6|1635.4|1636.8|1635.6|1635.6|1634.4|13
1649389800000|2022-04-08 03:50:00|1636.7|1635.5|1636.6|1635.4|1637|1635.8|1636.3|1635.1|11
1649390100000|2022-04-08 03:55:00|1636.8|1635.6|1637.1|1635.9|1637.2|1636|1636.8|1635.6|1
1649390400000|2022-04-08 04:00:00|1637|1635.8|1636.7|1635.5|1637|1635.8|1636.7|1635.5|2
1649390700000|2022-04-08 04:05:00|1636.6|1635.4|1636.9|1635.7|1636.9|1635.7|1636.6|1635.4|7
1649391000000|2022-04-08 04:10:00|1636.8|1635.6|1637.1|1635.9|1637.1|1635.9|1636.4|1635.2|22
1649391300000|2022-04-08 04:15:00|1637.2|1636|1637.1|1635.9|1637.2|1636|1636.9|1635.7|9
1649391600000|2022-04-08 04:20:00|1637.2|1636|1636.9|1635.7|1637.2|1636|1636.9|1635.7|4
1649391900000|2022-04-08 04:25:00|1637|1635.8|1637.9|1636.7|1637.9|1636.7|1637|1635.8|10
1649392200000|2022-04-08 04:30:00|1637.7|1636.5|1637|1635.8|1637.7|1636.5|1636.9|1635.7|32
1649392500000|2022-04-08 04:35:00|1637.1|1635.9|1637.4|1636.2|1637.4|1636.2|1637.1|1635.9|3
1649392800000|2022-04-08 04:40:00|1637.5|1636.3|1637.3|1636.1|1637.6|1636.4|1637.3|1636.1|3
1649393100000|2022-04-08 04:45:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1
1649393400000|2022-04-08 04:50:00|1637.7|1636.5|1637.4|1636.2|1637.7|1636.5|1637.4|1636.2|2
1649393700000|2022-04-08 04:55:00|1637.5|1636.3|1637.3|1636.1|1637.5|1636.3|1637.3|1636.1|1
1649394000000|2022-04-08 05:00:00|1637.2|1636|1636.9|1635.7|1637.4|1636.2|1636.9|1635.7|0
1649394300000|2022-04-08 05:05:00|1636.8|1635.6|1636.2|1635|1636.8|1635.6|1636|1634.8|14
1649394600000|2022-04-08 05:10:00|1636.1|1634.9|1636.9|1635.7|1636.9|1635.7|1635.9|1634.7|8
1649394900000|2022-04-08 05:15:00|1636.8|1635.6|1637.2|1636|1637.2|1636|1636.6|1635.4|6
1649395200000|2022-04-08 05:20:00|1637.5|1636.3|1637.8|1636.6|1638|1636.8|1637.3|1636.1|10
1649395500000|2022-04-08 05:25:00|1637.7|1636.5|1638.2|1637|1638.3|1637.1|1637.7|1636.5|15
1649395800000|2022-04-08 05:30:00|1637.9|1636.7|1638.3|1637.1|1639.8|1638.6|1637.8|1636.6|111
1649396100000|2022-04-08 05:35:00|1638.4|1637.2|1639.5|1638.3|1639.5|1638.3|1637.5|1636.3|22
1649396400000|2022-04-08 05:40:00|1639.4|1638.2|1642|1640.8|1642.9|1641.7|1639.3|1638.1|83
1649396700000|2022-04-08 05:45:00|1642.1|1640.9|1640.7|1639.5|1642.4|1641.2|1640.5|1639.3|29
1649397000000|2022-04-08 05:50:00|1640.6|1639.4|1641.7|1640.5|1641.7|1640.5|1640.6|1639.4|69
1649397300000|2022-04-08 05:55:00|1641.6|1640.4|1641.3|1640.1|1641.9|1640.7|1640.9|1639.7|15
1649397600000|2022-04-08 06:00:00|1641.2|1640|1642|1640.8|1642.3|1641.1|1641|1639.8|27
1649397900000|2022-04-08 06:05:00|1642.3|1641.1|1640.7|1639.5|1643.2|1642|1640.7|1639.5|37
1649398200000|2022-04-08 06:10:00|1640.8|1639.6|1641.5|1640.3|1642|1640.8|1640.6|1639.4|5
1649398500000|2022-04-08 06:15:00|1641.6|1640.4|1642.3|1641.1|1642.7|1641.5|1640.9|1639.7|9
1649398800000|2022-04-08 06:20:00|1642.2|1641|1642.5|1641.3|1643|1641.8|1641.7|1640.5|19
1649399100000|2022-04-08 06:25:00|1642.3|1641.1|1641.8|1640.6|1642.6|1641.4|1641.3|1640.1|48
1649399400000|2022-04-08 06:30:00|1641.9|1640.7|1641.9|1640.7|1642.6|1641.4|1641.4|1640.2|36
1649399700000|2022-04-08 06:35:00|1642|1640.8|1641.3|1640.1|1642.8|1641.6|1641.3|1640.1|10
1649400000000|2022-04-08 06:40:00|1641.4|1640.2|1641|1639.8|1642|1640.8|1640.8|1639.6|25
1649400300000|2022-04-08 06:45:00|1640.8|1639.6|1641.3|1640.1|1641.4|1640.2|1640.8|1639.6|6
1649400600000|2022-04-08 06:50:00|1641.2|1640|1640.4|1639.2|1641.2|1640|1638.8|1637.6|35
1649400900000|2022-04-08 06:55:00|1640.5|1639.3|1641.6|1640.4|1641.7|1640.5|1640.1|1638.9|24
1649401200000|2022-04-08 07:00:00|1641.2|1640|1640.7|1639.5|1643.2|1642|1640.7|1639.5|72
1649401500000|2022-04-08 07:05:00|1640.6|1639.4|1638.8|1637.6|1640.6|1639.4|1638.1|1636.9|38
1649401800000|2022-04-08 07:10:00|1638.6|1637.4|1638.3|1637.1|1639.6|1638.4|1638.2|1637|36
1649402100000|2022-04-08 07:15:00|1638.2|1637|1639.6|1638.4|1639.6|1638.4|1638.2|1637|15
1649402400000|2022-04-08 07:20:00|1639.7|1638.5|1638.9|1637.7|1639.8|1638.6|1638.4|1637.2|17
1649402700000|2022-04-08 07:25:00|1638.8|1637.6|1637.2|1636|1639.1|1637.9|1636.6|1635.4|27
1649403000000|2022-04-08 07:30:00|1637|1635.8|1637|1635.8|1637|1635.8|1636.1|1634.9|18
1649403300000|2022-04-08 07:35:00|1637.1|1635.9|1637|1635.8|1637.2|1636|1636.4|1635.2|42
1649403600000|2022-04-08 07:40:00|1636.8|1635.6|1637.3|1636.1|1637.6|1636.4|1636.8|1635.6|5
1649403900000|2022-04-08 07:45:00|1637.5|1636.3|1638.5|1637.3|1638.6|1637.4|1636.7|1635.5|20
1649404200000|2022-04-08 07:50:00|1638.6|1637.4|1639.1|1637.9|1639.3|1638.1|1638.6|1637.4|11
1649404500000|2022-04-08 07:55:00|1639|1637.8|1639.5|1638.3|1639.7|1638.5|1638.7|1637.5|13
1649404800000|2022-04-08 08:00:00|1639.2|1638|1638.3|1637.1|1639.2|1638|1638.3|1637.1|46
1649405100000|2022-04-08 08:05:00|1638.2|1637|1638.7|1637.5|1638.8|1637.6|1637.5|1636.3|38
1649405400000|2022-04-08 08:10:00|1638.6|1637.4|1638|1636.8|1638.7|1637.5|1637.8|1636.6|15
1649405700000|2022-04-08 08:15:00|1638.3|1637.1|1638.5|1637.3|1638.6|1637.4|1637.8|1636.6|53
1649406000000|2022-04-08 08:20:00|1638.4|1637.2|1639.8|1638.6|1640.2|1639|1638.3|1637.1|18
1649406300000|2022-04-08 08:25:00|1639.7|1638.5|1639.6|1638.4|1640.1|1638.9|1639.4|1638.2|20
1649406600000|2022-04-08 08:30:00|1639.5|1638.3|1639.9|1638.7|1640.2|1639|1639.1|1637.9|15
1649406900000|2022-04-08 08:35:00|1639.8|1638.6|1640|1638.8|1640.3|1639.1|1639.4|1638.2|36
1649407200000|2022-04-08 08:40:00|1639.9|1638.7|1639.4|1638.2|1640|1638.8|1638.4|1637.2|15
1649407500000|2022-04-08 08:45:00|1639.9|1638.7|1638.1|1636.9|1639.9|1638.7|1637.9|1636.7|33
1649407800000|2022-04-08 08:50:00|1638.2|1637|1638.2|1637|1639.4|1638.2|1637.9|1636.7|20
1649408100000|2022-04-08 08:55:00|1638.1|1636.9|1638.4|1637.2|1638.8|1637.6|1637.8|1636.6|12
1649408400000|2022-04-08 09:00:00|1638.3|1637.1|1637.7|1636.5|1638.4|1637.2|1637.2|1636|18
1649408700000|2022-04-08 09:05:00|1637.9|1636.7|1638.4|1637.2|1638.7|1637.5|1637.7|1636.5|14
1649409000000|2022-04-08 09:10:00|1638.2|1637|1637.9|1636.7|1638.7|1637.5|1637.6|1636.4|18
1649409300000|2022-04-08 09:15:00|1637.7|1636.5|1638.2|1637|1638.3|1637.1|1637.3|1636.1|19
1649409600000|2022-04-08 09:20:00|1638|1636.8|1637.4|1636.2|1638.2|1637|1637.4|1636.2|11
1649409900000|2022-04-08 09:25:00|1637.2|1636|1637.5|1636.3|1638|1636.8|1637.1|1635.9|21
1649410200000|2022-04-08 09:30:00|1637.4|1636.2|1637.2|1636|1637.7|1636.5|1637|1635.8|17
1649410500000|2022-04-08 09:35:00|1637.1|1635.9|1637.5|1636.3|1637.7|1636.5|1636.8|1635.6|18
1649410800000|2022-04-08 09:40:00|1637.7|1636.5|1637.9|1636.7|1638.2|1637|1637.5|1636.3|5
1649411100000|2022-04-08 09:45:00|1637.7|1636.5|1638|1636.8|1638.2|1637|1637.6|1636.4|9
1649411400000|2022-04-08 09:50:00|1638.1|1636.9|1638.1|1636.9|1638.2|1637|1638|1636.8|9
1649411700000|2022-04-08 09:55:00|1638|1636.8|1639|1637.8|1639|1637.8|1638|1636.8|16
1649412000000|2022-04-08 10:00:00|1639.1|1637.9|1638.4|1637.2|1639.1|1637.9|1638.4|1637.2|62
1649412300000|2022-04-08 10:05:00|1638.3|1637.1|1635.2|1634|1638.3|1637.1|1635.2|1634|64
1649412600000|2022-04-08 10:10:00|1635.1|1633.9|1635.6|1634.4|1635.9|1634.7|1634.9|1633.7|69
1649412900000|2022-04-08 10:15:00|1635.7|1634.5|1636.1|1634.9|1636.7|1635.5|1635.1|1633.9|31
1649413200000|2022-04-08 10:20:00|1636|1634.8|1633.2|1632|1636|1634.8|1633.1|1631.9|80
1649413500000|2022-04-08 10:25:00|1633.1|1631.9|1633.4|1632.2|1633.5|1632.3|1633.1|1631.9|28
1649413800000|2022-04-08 10:30:00|1633.5|1632.3|1634.2|1633|1634.4|1633.2|1633.5|1632.3|18
1649414100000|2022-04-08 10:35:00|1634.3|1633.1|1634.2|1633|1634.9|1633.7|1633.9|1632.7|18
1649414400000|2022-04-08 10:40:00|1634.4|1633.2|1634|1632.8|1634.5|1633.3|1634|1632.8|14
1649414700000|2022-04-08 10:45:00|1633.8|1632.6|1633.8|1632.6|1634|1632.8|1633.5|1632.3|47
1649415000000|2022-04-08 10:50:00|1634|1632.8|1634.9|1633.7|1635|1633.8|1634|1632.8|39
1649415300000|2022-04-08 10:55:00|1635|1633.8|1635.8|1634.6|1636.1|1634.9|1634.4|1633.2|69
1649415600000|2022-04-08 11:00:00|1635.7|1634.5|1636|1634.8|1636.3|1635.1|1635.5|1634.3|16
1649415900000|2022-04-08 11:05:00|1635.9|1634.7|1635.1|1633.9|1636.3|1635.1|1633.9|1632.7|82
1649416200000|2022-04-08 11:10:00|1635|1633.8|1636|1634.8|1636|1634.8|1634.5|1633.3|12
1649416500000|2022-04-08 11:15:00|1636.3|1635.1|1636.6|1635.4|1637.3|1636.1|1636.2|1635|42
1649416800000|2022-04-08 11:20:00|1636.5|1635.3|1637.6|1636.4|1638|1636.8|1636.4|1635.2|24
1649417100000|2022-04-08 11:25:00|1637.5|1636.3|1637.5|1636.3|1639.4|1638.2|1637.5|1636.3|167
1649417400000|2022-04-08 11:30:00|1637.4|1636.2|1637|1635.8|1637.8|1636.6|1637|1635.8|22
1649417700000|2022-04-08 11:35:00|1637.1|1635.9|1638|1636.8|1638.3|1637.1|1636.9|1635.7|52
1649418000000|2022-04-08 11:40:00|1638.1|1636.9|1638.2|1637|1638.6|1637.4|1637.8|1636.6|17
1649418300000|2022-04-08 11:45:00|1638.5|1637.3|1639|1637.8|1639.3|1638.1|1638.2|1637|67
1649418600000|2022-04-08 11:50:00|1638.9|1637.7|1639.3|1638.1|1639.7|1638.5|1638.7|1637.5|92
1649418900000|2022-04-08 11:55:00|1639.5|1638.3|1641.3|1640.1|1641.6|1640.4|1639.4|1638.2|119
1649419200000|2022-04-08 12:00:00|1641.4|1640.2|1641.8|1640.6|1642.5|1641.3|1640.9|1639.7|136
1649419500000|2022-04-08 12:05:00|1641.9|1640.7|1643.4|1642.2|1644.1|1642.9|1641.5|1640.3|147
1649419800000|2022-04-08 12:10:00|1643.5|1642.3|1644.1|1642.9|1644.1|1642.9|1641.5|1640.3|184
1649420100000|2022-04-08 12:15:00|1644|1642.8|1643.8|1642.6|1644|1642.8|1643.3|1642.1|66
1649420400000|2022-04-08 12:20:00|1643.9|1642.7|1643.2|1642|1644.4|1643.2|1643.2|1642|162
1649420700000|2022-04-08 12:25:00|1643.1|1641.9|1642.8|1641.6|1643.5|1642.3|1642.5|1641.3|96
1649421000000|2022-04-08 12:30:00|1642.6|1641.4|1644.2|1643|1644.6|1643.4|1642.1|1640.9|283
1649421300000|2022-04-08 12:35:00|1644.1|1642.9|1643.6|1642.4|1644.2|1643|1643|1641.8|72
1649421600000|2022-04-08 12:40:00|1643.8|1642.6|1644.5|1643.3|1645.4|1644.2|1643.4|1642.2|347
1649424600000|2022-04-08 13:30:00|1647.8|1646.6|1648.8|1647.6|1651.9|1650.7|1647.1|1645.9|2572
1649424900000|2022-04-08 13:35:00|1648.9|1647.7|1650|1648.8|1651.3|1650.1|1647.7|1646.5|879
1649425200000|2022-04-08 13:40:00|1650.1|1648.9|1652.2|1651|1654.4|1653.2|1650|1648.8|923
1649425500000|2022-04-08 13:45:00|1652.3|1651.1|1653.5|1652.3|1653.5|1652.3|1650.2|1649|789
1649425800000|2022-04-08 13:50:00|1653.4|1652.2|1653.2|1652|1654.9|1653.7|1650.6|1649.4|1130
1649426100000|2022-04-08 13:55:00|1653.3|1652.1|1652.8|1651.6|1655|1653.8|1652.7|1651.5|465
1649426400000|2022-04-08 14:00:00|1652.9|1651.7|1651.8|1650.6|1655|1653.8|1650.5|1649.3|836
1649426700000|2022-04-08 14:05:00|1651.5|1650.3|1651.3|1650.1|1653.4|1652.2|1650.7|1649.5|522
1649427000000|2022-04-08 14:10:00|1651.6|1650.4|1653|1651.8|1654.2|1653|1651.5|1650.3|593
1649427300000|2022-04-08 14:15:00|1652.9|1651.7|1649.4|1648.2|1653.1|1651.9|1648|1646.8|1114
1649427600000|2022-04-08 14:20:00|1649.3|1648.1|1649.8|1648.6|1650.7|1649.5|1649|1647.8|318
1649427900000|2022-04-08 14:25:00|1649.9|1648.7|1650.4|1649.2|1651.7|1650.5|1649.8|1648.6|393
1649428200000|2022-04-08 14:30:00|1650.5|1649.3|1651.6|1650.4|1653|1651.8|1650.3|1649.1|554
1649428500000|2022-04-08 14:35:00|1651.5|1650.3|1653.3|1652.1|1653.6|1652.4|1651|1649.8|405
1649428800000|2022-04-08 14:40:00|1653.4|1652.2|1653.6|1652.4|1654.5|1653.3|1653|1651.8|511
1649429100000|2022-04-08 14:45:00|1653.7|1652.5|1653.4|1652.2|1655.6|1654.4|1652.8|1651.6|1125
1649429400000|2022-04-08 14:50:00|1653.2|1652|1651.7|1650.5|1654.1|1652.9|1650|1648.8|642
1649429700000|2022-04-08 14:55:00|1651.6|1650.4|1654|1652.8|1654.4|1653.2|1651.6|1650.4|887
1649430000000|2022-04-08 15:00:00|1653.7|1652.5|1654.2|1653|1655.3|1654.1|1653.6|1652.4|595
1649430300000|2022-04-08 15:05:00|1654.1|1652.9|1655.6|1654.4|1656.4|1655.2|1653.8|1652.6|518
1649430600000|2022-04-08 15:10:00|1655.5|1654.3|1660.4|1659.2|1660.6|1659.4|1654.4|1653.2|701
1649430900000|2022-04-08 15:15:00|1660.5|1659.3|1660.9|1659.7|1661.2|1660|1659.1|1657.9|483
1649431200000|2022-04-08 15:20:00|1661|1659.8|1660.9|1659.7|1662.6|1661.4|1660.4|1659.2|400
1649431500000|2022-04-08 15:25:00|1661.2|1660|1663.8|1662.6|1664.9|1663.7|1660.8|1659.6|866
1649431800000|2022-04-08 15:30:00|1663.9|1662.7|1662|1660.8|1663.9|1662.7|1661.1|1659.9|852
1649432100000|2022-04-08 15:35:00|1662.1|1660.9|1659.1|1657.9|1663.3|1662.1|1658.7|1657.5|648
1649432400000|2022-04-08 15:40:00|1659.2|1658|1656.6|1655.4|1659.6|1658.4|1656.3|1655.1|514
1649432700000|2022-04-08 15:45:00|1656.7|1655.5|1658.2|1657|1658.5|1657.3|1656.5|1655.3|700
1649433000000|2022-04-08 15:50:00|1658.1|1656.9|1660|1658.8|1660.6|1659.4|1658.1|1656.9|870
1649433300000|2022-04-08 15:55:00|1659.9|1658.7|1658.8|1655.8|1660|1658.8|1655.9|1654.7|858
1649433600000|2022-04-08 16:00:00|1658.7|1655.7|1652.6|1651.4|1662.3|1661.1|1647.9|1646.1|2008
1649433900000|2022-04-08 16:05:00|1652.9|1651.7|1657.8|1656.6|1659.4|1658.2|1652.9|1651.7|1535
1649434200000|2022-04-08 16:10:00|1657.7|1656.5|1655.6|1654.4|1657.7|1656.5|1653.5|1652.3|977
1649434500000|2022-04-08 16:15:00|1655.5|1654.3|1661.9|1660.7|1662.4|1661.2|1653.3|1652.1|1451
1649434800000|2022-04-08 16:20:00|1661.8|1660.6|1660.7|1659.5|1662.5|1661.3|1659.9|1658.7|592
1649435100000|2022-04-08 16:25:00|1660.5|1659.3|1662.3|1661.1|1662.7|1661.5|1660|1658.8|368
1649435400000|2022-04-08 16:30:00|1662.7|1661.5|1671.5|1670.3|1671.8|1670.6|1662.7|1661.5|1472
1649435700000|2022-04-08 16:35:00|1671.6|1670.4|1670.4|1669.2|1673.6|1672.4|1670.4|1669.2|949
1649436000000|2022-04-08 16:40:00|1670.6|1669.4|1669|1667.8|1671.3|1670.1|1667.6|1666.4|620
1649436300000|2022-04-08 16:45:00|1668.9|1667.7|1670.5|1669.3|1671.2|1670|1667.9|1666.7|380
1649436600000|2022-04-08 16:50:00|1670.6|1669.4|1668.2|1667|1671.9|1670.7|1668.1|1666.9|421
1649436900000|2022-04-08 16:55:00|1668.3|1667.1|1668.6|1667.4|1670|1668.8|1667.5|1666.3|494
1649437200000|2022-04-08 17:00:00|1668.7|1667.5|1672|1670.8|1672.5|1671.3|1668.7|1667.5|752
1649437500000|2022-04-08 17:05:00|1671.9|1670.7|1668.2|1667|1671.9|1670.7|1668.2|1667|408
1649437800000|2022-04-08 17:10:00|1668.3|1667.1|1667.5|1666.3|1668.5|1667.3|1666.3|1665.1|1012
1649438100000|2022-04-08 17:15:00|1667.6|1666.4|1665.7|1664.5|1668.9|1667.7|1665.7|1664.5|427
1649438400000|2022-04-08 17:20:00|1665.6|1664.4|1666.3|1665.1|1667.1|1665.9|1665.6|1664.4|340
1649438700000|2022-04-08 17:25:00|1666.4|1665.2|1665.7|1664.5|1667|1665.8|1665.3|1664.1|268
1649439000000|2022-04-08 17:30:00|1665.8|1664.6|1664.5|1663.3|1665.8|1664.6|1664|1662.8|396
1649439300000|2022-04-08 17:35:00|1664.6|1663.4|1666.7|1665.5|1667|1665.8|1664.2|1663|479
1649439600000|2022-04-08 17:40:00|1666.8|1665.6|1668.9|1667.7|1669.3|1668.1|1666.8|1665.6|288
1649439900000|2022-04-08 17:45:00|1668.8|1667.6|1666.1|1664.9|1669|1667.8|1665.2|1664|768
1649440200000|2022-04-08 17:50:00|1666|1664.8|1667.8|1666.6|1667.8|1666.6|1665.6|1664.4|523
1649440500000|2022-04-08 17:55:00|1667.9|1666.7|1668.1|1666.9|1670.2|1669|1667.7|1666.5|426
1649440800000|2022-04-08 18:00:00|1668.6|1667.4|1672.2|1671|1672.3|1671.1|1667.5|1666.3|764
1649441100000|2022-04-08 18:05:00|1672.1|1670.9|1672.9|1671.7|1673.4|1672.2|1671.8|1670.6|1179
1649441400000|2022-04-08 18:10:00|1673.1|1671.9|1674.7|1673.5|1675.2|1674|1673.1|1671.9|6213
1649441700000|2022-04-08 18:15:00|1674.8|1673.6|1674.6|1673.4|1674.8|1673.6|1672.9|1671.7|1802
1649635200000|2022-04-11 00:00:00|1676.6|1675.4|1681.5|1680.3|1682.3|1681.1|1674.7|1673.5|578
1649635500000|2022-04-11 00:05:00|1681.6|1680.4|1681.3|1680.1|1681.7|1680.5|1677.2|1676|367
1649635800000|2022-04-11 00:10:00|1681.1|1679.9|1679|1677.8|1681.2|1680|1677.6|1676.4|121
1649636100000|2022-04-11 00:15:00|1679.1|1677.9|1678.3|1677.1|1680.1|1678.9|1678.3|1677.1|148
1649636400000|2022-04-11 00:20:00|1678.2|1677|1678.9|1677.7|1679.2|1678|1677.5|1676.3|378
1649636700000|2022-04-11 00:25:00|1679|1677.8|1677.5|1676.3|1679|1677.8|1677.2|1676|146
1649637000000|2022-04-11 00:30:00|1677.4|1676.2|1677.5|1676.3|1678|1676.8|1677.2|1676|133
1649637300000|2022-04-11 00:35:00|1677.6|1676.4|1676.1|1674.9|1677.6|1676.4|1674.7|1673.5|766
1649637600000|2022-04-11 00:40:00|1676.8|1675.6|1677|1675.8|1677.2|1676|1676.1|1674.9|162
1649637900000|2022-04-11 00:45:00|1677.1|1675.9|1678.2|1677|1678.5|1677.3|1676.8|1675.6|73
1649638200000|2022-04-11 00:50:00|1678.1|1676.9|1678.5|1677.3|1678.8|1677.6|1677.8|1676.6|82
1649638500000|2022-04-11 00:55:00|1678.6|1677.4|1679.9|1678.7|1680.2|1679|1678.5|1677.3|31
1649638800000|2022-04-11 01:00:00|1679.8|1678.6|1671.6|1670.4|1679.8|1678.6|1671.6|1670.4|286
1649639100000|2022-04-11 01:05:00|1671.9|1670.7|1674.9|1673.7|1675.3|1674.1|1670.8|1669.6|102
1649639400000|2022-04-11 01:10:00|1675|1673.8|1672.3|1671.1|1676.7|1675.5|1672.3|1671.1|102
1649639700000|2022-04-11 01:15:00|1672.4|1671.2|1672.3|1671.1|1673.8|1672.6|1672.1|1670.9|72
1649640000000|2022-04-11 01:20:00|1672.2|1671|1673|1671.8|1673.9|1672.7|1672.1|1670.9|43
1649640300000|2022-04-11 01:25:00|1672.6|1671.4|1672.4|1671.2|1672.8|1671.6|1671.4|1670.2|40
1649640600000|2022-04-11 01:30:00|1672.1|1670.9|1668.3|1667.1|1672.4|1671.2|1667.9|1666.7|93
1649640900000|2022-04-11 01:35:00|1668|1666.8|1666.6|1665.4|1668.2|1667|1666.1|1664.9|183
1649641200000|2022-04-11 01:40:00|1666.4|1665.2|1664.1|1662.9|1666.6|1665.4|1664|1662.8|112
1649641500000|2022-04-11 01:45:00|1664.2|1663|1666|1664.8|1667.4|1666.2|1664.1|1662.9|62
1649641800000|2022-04-11 01:50:00|1666.1|1664.9|1668|1666.8|1669.2|1668|1665.7|1664.5|75
1649642100000|2022-04-11 01:55:00|1667.9|1666.7|1667.9|1666.7|1668.1|1666.9|1666.4|1665.2|55
1649642400000|2022-04-11 02:00:00|1668|1666.8|1667|1665.8|1668|1666.8|1665.4|1664.2|102
1649642700000|2022-04-11 02:05:00|1666.9|1665.7|1665.5|1664.3|1667.1|1665.9|1665.4|1664.2|49
1649643000000|2022-04-11 02:10:00|1665.4|1664.2|1664.8|1663.6|1665.6|1664.4|1664.7|1663.5|34
1649643300000|2022-04-11 02:15:00|1664.9|1663.7|1666.3|1665.1|1666.8|1665.6|1664.7|1663.5|42
1649643600000|2022-04-11 02:20:00|1666.1|1664.9|1665.4|1664.2|1666.1|1664.9|1665|1663.8|18
1649643900000|2022-04-11 02:25:00|1665.5|1664.3|1666.5|1665.3|1666.5|1665.3|1665.2|1664|17
1649644200000|2022-04-11 02:30:00|1666.4|1665.2|1663.7|1662.5|1667.2|1666|1660.5|1659.3|155
1649644500000|2022-04-11 02:35:00|1663.8|1662.6|1663.1|1661.9|1665.4|1664.2|1661.9|1660.7|73
1649644800000|2022-04-11 02:40:00|1663.2|1662|1664.1|1662.9|1665|1663.8|1662.6|1661.4|23
1649645100000|2022-04-11 02:45:00|1664|1662.8|1665.9|1664.7|1667.2|1666|1663.8|1662.6|124
1649645400000|2022-04-11 02:50:00|1665.8|1664.6|1667|1665.8|1667.5|1666.3|1664.2|1663|34
1649645700000|2022-04-11 02:55:00|1667.1|1665.9|1666.2|1665|1667.7|1666.5|1666.1|1664.9|29
1649646000000|2022-04-11 03:00:00|1665.9|1664.7|1667.1|1665.9|1667.4|1666.2|1665.9|1664.7|28
1649646300000|2022-04-11 03:05:00|1667|1665.8|1667.7|1666.5|1668.7|1667.5|1667|1665.8|45
1649646600000|2022-04-11 03:10:00|1667.9|1666.7|1665|1663.8|1668.2|1667|1665|1663.8|33
1649646900000|2022-04-11 03:15:00|1664.8|1663.6|1664.6|1663.4|1665.3|1664.1|1664.1|1662.9|17
1649647200000|2022-04-11 03:20:00|1664.8|1663.6|1663.5|1662.3|1664.8|1663.6|1663|1661.8|29
1649647500000|2022-04-11 03:25:00|1663.4|1662.2|1664.6|1663.4|1664.7|1663.5|1663.4|1662.2|19
1649647800000|2022-04-11 03:30:00|1664.4|1663.2|1664.5|1663.3|1664.5|1663.3|1664|1662.8|1
1649648100000|2022-04-11 03:35:00|1664.2|1663|1663.9|1662.7|1664.2|1663|1663.8|1662.6|5
1649648400000|2022-04-11 03:40:00|1663.8|1662.6|1663.8|1662.6|1663.9|1662.7|1663.6|1662.4|5
1649648700000|2022-04-11 03:45:00|1663.6|1662.4|1663.6|1662.4|1663.9|1662.7|1663.6|1662.4|10
1649649000000|2022-04-11 03:50:00|1663.5|1662.3|1663.6|1662.4|1663.8|1662.6|1663.5|1662.3|1
1649649300000|2022-04-11 03:55:00|1663.5|1662.3|1663.6|1662.4|1663.9|1662.7|1663.4|1662.2|4
1649649600000|2022-04-11 04:00:00|1663.5|1662.3|1663.9|1662.7|1663.9|1662.7|1663.4|1662.2|8
1649649900000|2022-04-11 04:05:00|1663.7|1662.5|1663.9|1662.7|1664|1662.8|1663.4|1662.2|11
1649650200000|2022-04-11 04:10:00|1664|1662.8|1664.6|1663.4|1664.8|1663.6|1663.9|1662.7|5
1649650500000|2022-04-11 04:15:00|1664.5|1663.3|1664.8|1663.6|1664.8|1663.6|1664.4|1663.2|5
1649650800000|2022-04-11 04:20:00|1664.7|1663.5|1664.7|1663.5|1664.8|1663.6|1664.6|1663.4|0
1649651100000|2022-04-11 04:25:00|1664.6|1663.4|1665.7|1664.5|1665.7|1664.5|1664.4|1663.2|16
1649651400000|2022-04-11 04:30:00|1665.8|1664.6|1666.3|1665.1|1666.4|1665.2|1665.6|1664.4|16
1649651700000|2022-04-11 04:35:00|1666.8|1665.6|1666.2|1665|1667.5|1666.3|1666.1|1664.9|42
1649652000000|2022-04-11 04:40:00|1666.1|1664.9|1667.5|1666.3|1667.5|1666.3|1665.8|1664.6|19
1649652300000|2022-04-11 04:45:00|1667.6|1666.4|1668.2|1667|1668.2|1667|1667.3|1666.1|34
1649652600000|2022-04-11 04:50:00|1668.3|1667.1|1668.5|1667.3|1668.5|1667.3|1667.9|1666.7|6
1649652900000|2022-04-11 04:55:00|1668.2|1667|1668.3|1667.1|1668.4|1667.2|1668|1666.8|1
1649653200000|2022-04-11 05:00:00|1668.2|1667|1667.3|1666.1|1668.3|1667.1|1667.3|1666.1|13
1649653500000|2022-04-11 05:05:00|1667.2|1666|1666.3|1665.1|1667.5|1666.3|1666.2|1665|22
1649653800000|2022-04-11 05:10:00|1666.1|1664.9|1665.5|1664.3|1666.3|1665.1|1665.5|1664.3|18
1649654100000|2022-04-11 05:15:00|1665.4|1664.2|1665.6|1664.4|1665.7|1664.5|1665.4|1664.2|10
1649654400000|2022-04-11 05:20:00|1665.5|1664.3|1664.7|1663.5|1665.7|1664.5|1664.7|1663.5|17
1649654700000|2022-04-11 05:25:00|1665|1663.8|1664.7|1663.5|1665.5|1664.3|1664.7|1663.5|18
1649655000000|2022-04-11 05:30:00|1665.7|1664.5|1667.1|1665.9|1668.4|1667.2|1665.4|1664.2|42
1649655300000|2022-04-11 05:35:00|1667.2|1666|1667.4|1666.2|1667.6|1666.4|1665.8|1664.6|11
1649655600000|2022-04-11 05:40:00|1667.3|1666.1|1667|1665.8|1668.8|1667.6|1666.6|1665.4|30
1649655900000|2022-04-11 05:45:00|1666.9|1665.7|1667.3|1666.1|1667.3|1666.1|1666.4|1665.2|6
1649656200000|2022-04-11 05:50:00|1667.1|1665.9|1668.6|1667.4|1668.9|1667.7|1666|1664.8|40
1649656500000|2022-04-11 05:55:00|1668.5|1667.3|1667.8|1666.6|1668.5|1667.3|1667.3|1666.1|51
1649656800000|2022-04-11 06:00:00|1667.5|1666.3|1668.4|1667.2|1669|1667.8|1667.3|1666.1|26
1649657100000|2022-04-11 06:05:00|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1666.2|1665|40
1649657400000|2022-04-11 06:10:00|1668.3|1667.1|1666.5|1665.3|1668.8|1667.6|1666.1|1664.9|69
1649657700000|2022-04-11 06:15:00|1666.4|1665.2|1668.8|1667.6|1668.9|1667.7|1665.8|1664.6|24
1649658000000|2022-04-11 06:20:00|1668.7|1667.5|1668|1666.8|1668.7|1667.5|1667.4|1666.2|26
1649658300000|2022-04-11 06:25:00|1668.1|1666.9|1667.4|1666.2|1669.2|1668|1666.3|1665.1|57
1649658600000|2022-04-11 06:30:00|1667.3|1666.1|1665.6|1664.4|1667.4|1666.2|1665.3|1664.1|42
1649658900000|2022-04-11 06:35:00|1665.4|1664.2|1667|1665.8|1667.2|1666|1665.1|1663.9|21
1649659200000|2022-04-11 06:40:00|1667.1|1665.9|1666.8|1665.6|1668|1666.8|1666.8|1665.6|61
1649659500000|2022-04-11 06:45:00|1666.9|1665.7|1667.1|1665.9|1667.6|1666.4|1665.7|1664.5|10
1649659800000|2022-04-11 06:50:00|1667.3|1666.1|1666.5|1665.3|1667.4|1666.2|1666.4|1665.2|17
1649660100000|2022-04-11 06:55:00|1666.6|1665.4|1667.2|1666|1668|1666.8|1666.6|1665.4|26
1649660400000|2022-04-11 07:00:00|1667.3|1666.1|1668.6|1667.4|1668.7|1667.5|1666.6|1665.4|43
1649660700000|2022-04-11 07:05:00|1668.2|1667|1668.2|1667|1668.7|1667.5|1667.2|1666|97
1649661000000|2022-04-11 07:10:00|1668.3|1667.1|1665.4|1664.2|1668.3|1667.1|1664.9|1663.7|46
1649661300000|2022-04-11 07:15:00|1665.3|1664.1|1664.8|1663.6|1666.4|1665.2|1664.7|1663.5|27
1649661600000|2022-04-11 07:20:00|1664.7|1663.5|1664.6|1663.4|1664.8|1663.6|1663.5|1662.3|128
1649661900000|2022-04-11 07:25:00|1664.4|1663.2|1664.8|1663.6|1665.1|1663.9|1663.8|1662.6|19
1649662200000|2022-04-11 07:30:00|1664.6|1663.4|1665.1|1663.9|1665.3|1664.1|1664.1|1662.9|61
1649662500000|2022-04-11 07:35:00|1665|1663.8|1665|1663.8|1665.2|1664|1664.1|1662.9|68
1649662800000|2022-04-11 07:40:00|1665.3|1664.1|1666.4|1665.2|1666.8|1665.6|1664.9|1663.7|47
1649663100000|2022-04-11 07:45:00|1666.6|1665.4|1667.2|1666|1668.4|1667.2|1666.5|1665.3|62
1649663400000|2022-04-11 07:50:00|1667.1|1665.9|1667.6|1666.4|1667.7|1666.5|1666.6|1665.4|5
1649663700000|2022-04-11 07:55:00|1667.5|1666.3|1669.4|1668.2|1669.6|1668.4|1667.4|1666.2|28
1649664000000|2022-04-11 08:00:00|1669.5|1668.3|1669.1|1667.9|1669.7|1668.5|1668.7|1667.5|28
1649664300000|2022-04-11 08:05:00|1669.2|1668|1669|1667.8|1669.2|1668|1668.7|1667.5|21
1649664600000|2022-04-11 08:10:00|1669.2|1668|1670.4|1669.2|1671.1|1669.9|1669.2|1668|58
1649664900000|2022-04-11 08:15:00|1670.3|1669.1|1668.8|1667.6|1670.5|1669.3|1668.7|1667.5|26
1649665200000|2022-04-11 08:20:00|1668.7|1667.5|1669.4|1668.2|1669.9|1668.7|1668.5|1667.3|27
1649665500000|2022-04-11 08:25:00|1669.2|1668|1668.8|1667.6|1669.8|1668.6|1668.8|1667.6|26
1649665800000|2022-04-11 08:30:00|1668.7|1667.5|1669.4|1668.2|1669.6|1668.4|1668.1|1666.9|39
1649666100000|2022-04-11 08:35:00|1669.5|1668.3|1669.6|1668.4|1670.3|1669.1|1669.1|1667.9|56
1649666400000|2022-04-11 08:40:00|1669.5|1668.3|1669.9|1668.7|1669.9|1668.7|1669.3|1668.1|14
1649666700000|2022-04-11 08:45:00|1669.7|1668.5|1670.6|1669.4|1671|1669.8|1669.3|1668.1|22
1649667000000|2022-04-11 08:50:00|1670.7|1669.5|1670.6|1669.4|1670.9|1669.7|1670|1668.8|24
1649667300000|2022-04-11 08:55:00|1670.7|1669.5|1670.9|1669.7|1671|1669.8|1670.3|1669.1|24
1649667600000|2022-04-11 09:00:00|1670.8|1669.6|1670.3|1669.1|1671|1669.8|1669.7|1668.5|27
1649667900000|2022-04-11 09:05:00|1670.1|1668.9|1669.3|1668.1|1670.2|1669|1669.1|1667.9|10
1649668200000|2022-04-11 09:10:00|1669.2|1668|1669.4|1668.2|1669.8|1668.6|1668.9|1667.7|13
1649668500000|2022-04-11 09:15:00|1669.2|1668|1670|1668.8|1670|1668.8|1669.1|1667.9|29
1649668800000|2022-04-11 09:20:00|1669.9|1668.7|1669.7|1668.5|1670|1668.8|1669.3|1668.1|45
1649669100000|2022-04-11 09:25:00|1669.8|1668.6|1670.1|1668.9|1670.5|1669.3|1669.1|1667.9|35
1649669400000|2022-04-11 09:30:00|1670.4|1669.2|1670.2|1669|1670.7|1669.5|1670.1|1668.9|36
1649669700000|2022-04-11 09:35:00|1670.1|1668.9|1670.1|1668.9|1670.2|1669|1669.7|1668.5|31
1649670000000|2022-04-11 09:40:00|1670|1668.8|1670.2|1669|1670.3|1669.1|1669.8|1668.6|36
1649670300000|2022-04-11 09:45:00|1670.1|1668.9|1669.5|1668.3|1670.6|1669.4|1669.5|1668.3|39
1649670600000|2022-04-11 09:50:00|1669.4|1668.2|1670.5|1669.3|1670.5|1669.3|1669|1667.8|45
1649670900000|2022-04-11 09:55:00|1670.6|1669.4|1670.6|1669.4|1671.2|1670|1670.5|1669.3|91
1649671200000|2022-04-11 10:00:00|1670.7|1669.5|1670.3|1669.1|1672|1670.8|1670.1|1668.9|58
1649671500000|2022-04-11 10:05:00|1670.6|1669.4|1668.7|1667.5|1670.6|1669.4|1668.7|1667.5|20
1649671800000|2022-04-11 10:10:00|1668.6|1667.4|1667.3|1666.1|1669.1|1667.9|1667.3|1666.1|26
1649672100000|2022-04-11 10:15:00|1667.4|1666.2|1667.6|1666.4|1668.5|1667.3|1667.2|1666|49
1649672400000|2022-04-11 10:20:00|1667.5|1666.3|1667.3|1666.1|1668|1666.8|1667|1665.8|7
1649672700000|2022-04-11 10:25:00|1667.4|1666.2|1667|1665.8|1668.1|1666.9|1666.8|1665.6|76
1649673000000|2022-04-11 10:30:00|1666.9|1665.7|1666.5|1665.3|1667.2|1666|1665.5|1664.3|45
1649673300000|2022-04-11 10:35:00|1666.4|1665.2|1666.4|1665.2|1666.5|1665.3|1665.6|1664.4|16
1649673600000|2022-04-11 10:40:00|1666.3|1665.1|1666.5|1665.3|1667|1665.8|1666.2|1665|199
1649673900000|2022-04-11 10:45:00|1666.2|1665|1666.9|1665.7|1667|1665.8|1666.2|1665|24
1649674200000|2022-04-11 10:50:00|1667|1665.8|1667.9|1666.7|1667.9|1666.7|1667|1665.8|22
1649674500000|2022-04-11 10:55:00|1667.8|1666.6|1669|1667.8|1669.2|1668|1667.7|1666.5|46
1649674800000|2022-04-11 11:00:00|1669.2|1668|1669.2|1668|1669.7|1668.5|1669|1667.8|18
1649675100000|2022-04-11 11:05:00|1669.1|1667.9|1669|1667.8|1669.8|1668.6|1668.7|1667.5|28
1649675400000|2022-04-11 11:10:00|1668.9|1667.7|1669.9|1668.7|1671|1669.8|1668.7|1667.5|36
1649675700000|2022-04-11 11:15:00|1670.2|1669|1670.5|1669.3|1671.2|1670|1669.5|1668.3|239
1649676000000|2022-04-11 11:20:00|1670.4|1669.2|1670.8|1669.6|1671.2|1670|1670.3|1669.1|44
1649676300000|2022-04-11 11:25:00|1670.7|1669.5|1668.6|1667.4|1670.7|1669.5|1668.6|1667.4|200
1649676600000|2022-04-11 11:30:00|1668.7|1667.5|1668.5|1667.3|1668.9|1667.7|1667.4|1666.2|208
1649676900000|2022-04-11 11:35:00|1668.4|1667.2|1667.9|1666.7|1668.6|1667.4|1667.6|1666.4|101
1649677200000|2022-04-11 11:40:00|1668|1666.8|1667.1|1665.9|1668.4|1667.2|1666.6|1665.4|46
1649677500000|2022-04-11 11:45:00|1667.3|1666.1|1666.7|1665.5|1667.4|1666.2|1665.8|1664.6|97
1649677800000|2022-04-11 11:50:00|1666.5|1665.3|1664.6|1663.4|1666.9|1665.7|1664.6|1663.4|277
1649678100000|2022-04-11 11:55:00|1663.9|1662.7|1663.5|1662.3|1664.9|1663.7|1663.3|1662.1|190
1649678400000|2022-04-11 12:00:00|1663.6|1662.4|1664.8|1663.6|1666.1|1664.9|1663.3|1662.1|193
1649678700000|2022-04-11 12:05:00|1664.7|1663.5|1663.6|1662.4|1665.1|1663.9|1663.6|1662.4|68
1649679000000|2022-04-11 12:10:00|1663.4|1662.2|1663.2|1662|1664.3|1663.1|1663.2|1662|50
1649679300000|2022-04-11 12:15:00|1663.5|1662.3|1663.6|1662.4|1663.9|1662.7|1663.2|1662|59
1649679600000|2022-04-11 12:20:00|1663.8|1662.6|1664.6|1663.4|1664.6|1663.4|1663|1661.8|80
1649679900000|2022-04-11 12:25:00|1664.5|1663.3|1664.6|1663.4|1664.7|1663.5|1663.2|1662|76
1649680200000|2022-04-11 12:30:00|1664.5|1663.3|1666.9|1665.7|1667.4|1666.2|1664.4|1663.2|339
1649680500000|2022-04-11 12:35:00|1667.1|1665.9|1666.9|1665.7|1667.5|1666.3|1666.6|1665.4|110
1649680800000|2022-04-11 12:40:00|1666.7|1665.5|1667.9|1666.7|1668.6|1667.4|1666.6|1665.4|239
1649683800000|2022-04-11 13:30:00|1666.3|1665.1|1663.6|1662.4|1669.3|1668.1|1662.2|1661|2824
1649684100000|2022-04-11 13:35:00|1662|1660.8|1656.9|1655.7|1662.7|1661.5|1656.9|1655.7|1383
1649684400000|2022-04-11 13:40:00|1656.8|1655.6|1656.6|1655.4|1659.3|1658.1|1655.1|1653.9|1066
1649684700000|2022-04-11 13:45:00|1656.3|1655.1|1651.7|1650.5|1656.3|1655.1|1650.6|1649.4|1346
1649685000000|2022-04-11 13:50:00|1651.8|1650.6|1650.7|1649.5|1652.3|1651.1|1648.6|1647.4|1924
1649685300000|2022-04-11 13:55:00|1650.6|1649.4|1652.2|1651|1653.9|1652.7|1650.1|1648.9|969
1649685600000|2022-04-11 14:00:00|1652.1|1650.9|1652.7|1651.5|1652.7|1651.5|1650.7|1649.5|574
1649685900000|2022-04-11 14:05:00|1652.9|1651.7|1652.8|1651.6|1653.5|1652.3|1651.6|1650.4|846
1649686200000|2022-04-11 14:10:00|1652.6|1651.4|1653.1|1651.9|1653.2|1652|1650.7|1649.5|848
1649686500000|2022-04-11 14:15:00|1653.2|1652|1654|1652.8|1654.5|1653.3|1651.2|1650|791
1649686800000|2022-04-11 14:20:00|1654.1|1652.9|1654|1652.8|1655.2|1654|1652.4|1651.2|1098
1649687100000|2022-04-11 14:25:00|1653.9|1652.7|1654.3|1653.1|1656.2|1655|1653.6|1652.4|534
1649687400000|2022-04-11 14:30:00|1654.2|1653|1650|1648.8|1654.2|1653|1649.6|1648.4|1196
1649687700000|2022-04-11 14:35:00|1650.1|1648.9|1650.1|1648.9|1650.7|1649.5|1648.5|1647.3|766
1649688000000|2022-04-11 14:40:00|1650.3|1649.1|1650|1648.8|1651.1|1649.9|1648.7|1647.5|269
1649688300000|2022-04-11 14:45:00|1649.9|1648.7|1648.9|1647.7|1650|1648.8|1647.7|1646.5|520
1649688600000|2022-04-11 14:50:00|1649|1647.8|1650.5|1649.3|1650.5|1649.3|1648.9|1647.7|325
1649688900000|2022-04-11 14:55:00|1650.4|1649.2|1649.4|1648.2|1651|1649.8|1649.3|1648.1|322
1649689200000|2022-04-11 15:00:00|1649.3|1648.1|1649.9|1648.7|1651|1649.8|1649|1647.8|422
1649689500000|2022-04-11 15:05:00|1650|1648.8|1649.5|1648.3|1650|1648.8|1647.6|1646.4|256
1649689800000|2022-04-11 15:10:00|1649.9|1648.7|1645.9|1644.7|1650.3|1649.1|1643.3|1642.1|717
1649690100000|2022-04-11 15:15:00|1645.7|1644.5|1645.8|1644.6|1646.4|1645.2|1645.2|1644|405
1649690400000|2022-04-11 15:20:00|1645.9|1644.7|1646.2|1645|1646.8|1645.6|1645.2|1644|531
1649690700000|2022-04-11 15:25:00|1645.9|1644.7|1646.2|1645|1647.4|1646.2|1645.1|1643.9|424
1649691000000|2022-04-11 15:30:00|1646|1644.8|1645.2|1644|1646.3|1645.1|1644.7|1643.5|370
1649691300000|2022-04-11 15:35:00|1644.9|1643.7|1646.7|1645.5|1647.3|1646.1|1644.9|1643.7|582
1649691600000|2022-04-11 15:40:00|1646.6|1645.4|1645.5|1644.3|1646.9|1645.7|1645.2|1644|429
1649691900000|2022-04-11 15:45:00|1645.6|1644.4|1646.7|1645.5|1647.6|1646.4|1645.4|1644.2|262
1649692200000|2022-04-11 15:50:00|1646.9|1645.7|1646.5|1645.3|1647.2|1646|1645.1|1643.9|298
1649692500000|2022-04-11 15:55:00|1646.4|1645.2|1645.2|1644|1647.5|1646.3|1645|1643.8|248
1649692800000|2022-04-11 16:00:00|1645.1|1643.9|1643.3|1642.1|1645.5|1644.3|1642.8|1641.6|950
1649693100000|2022-04-11 16:05:00|1643.4|1642.2|1644.1|1642.9|1644.9|1643.7|1642.3|1641.1|564
1649693400000|2022-04-11 16:10:00|1644|1642.8|1645|1643.8|1645|1643.8|1642.8|1641.6|299
1649693700000|2022-04-11 16:15:00|1644.9|1643.7|1642.8|1641.6|1644.9|1643.7|1642.2|1641|462
1649694000000|2022-04-11 16:20:00|1643|1641.8|1642.5|1641.3|1643|1641.8|1641.6|1640.4|307
1649694300000|2022-04-11 16:25:00|1642.8|1641.6|1642.3|1641.1|1643|1641.8|1641.6|1640.4|359
1649694600000|2022-04-11 16:30:00|1642.5|1641.3|1643|1641.8|1643.6|1642.4|1640.9|1639.7|1596
1649694900000|2022-04-11 16:35:00|1642.7|1641.5|1643.3|1642.1|1643.8|1642.6|1642.5|1641.3|445
1649695200000|2022-04-11 16:40:00|1643.2|1642|1643.8|1642.6|1645.6|1644.4|1643|1641.8|324
1649695500000|2022-04-11 16:45:00|1643.9|1642.7|1644.1|1642.9|1645.1|1643.9|1643.7|1642.5|249
1649695800000|2022-04-11 16:50:00|1644|1642.8|1643.2|1642|1645.3|1644.1|1642.7|1641.5|393
1649696100000|2022-04-11 16:55:00|1643.1|1641.9|1642|1640.8|1643.1|1641.9|1641.7|1640.5|284
1649696400000|2022-04-11 17:00:00|1642.2|1641|1644.1|1642.9|1644.6|1643.4|1642|1640.8|533
1649696700000|2022-04-11 17:05:00|1644.2|1643|1643.5|1642.3|1644.8|1643.6|1643.4|1642.2|203
1649697000000|2022-04-11 17:10:00|1643.2|1642|1641.9|1640.7|1643.6|1642.4|1641.8|1640.6|662
1649697300000|2022-04-11 17:15:00|1642|1640.8|1642.8|1641.6|1643|1641.8|1640.8|1639.6|406
1649697600000|2022-04-11 17:20:00|1643|1641.8|1643.2|1642|1643.5|1642.3|1642.5|1641.3|397
1649697900000|2022-04-11 17:25:00|1643.1|1641.9|1641.8|1640.6|1643.5|1642.3|1641.5|1640.3|266
1649698200000|2022-04-11 17:30:00|1642|1640.8|1641.7|1640.5|1642.3|1641.1|1641.2|1640|339
1649698500000|2022-04-11 17:35:00|1641.8|1640.6|1641.9|1640.7|1642.2|1641|1640.9|1639.7|376
1649698800000|2022-04-11 17:40:00|1641.8|1640.6|1642|1640.8|1642.3|1641.1|1640.7|1639.5|362
1649699100000|2022-04-11 17:45:00|1642.1|1640.9|1640.9|1639.7|1642.2|1641|1640.3|1639.1|337
1649699400000|2022-04-11 17:50:00|1640.8|1639.6|1640.1|1638.9|1641.1|1639.9|1640.1|1638.9|229
1649699700000|2022-04-11 17:55:00|1640.3|1639.1|1640.8|1639.6|1641.2|1640|1640.2|1639|612
1649700000000|2022-04-11 18:00:00|1640.7|1639.5|1641.5|1640.3|1641.8|1640.6|1640|1638.8|775
1649700300000|2022-04-11 18:05:00|1641.7|1640.5|1643.2|1642|1643.7|1642.5|1641.5|1640.3|1472
1649700600000|2022-04-11 18:10:00|1643.3|1642.1|1646.8|1645.6|1646.9|1645.7|1642.6|1641.4|5273
1649700900000|2022-04-11 18:15:00|1646.9|1645.7|1647.6|1646.4|1648|1646.8|1645.3|1644.1|1497
1649721600000|2022-04-12 00:00:00|1649.5|1648.3|1647.3|1646.1|1651.4|1650.2|1647.2|1646|508
1649721900000|2022-04-12 00:05:00|1647.4|1646.2|1649.1|1647.9|1649.7|1648.5|1647.2|1646|151
1649722200000|2022-04-12 00:10:00|1648.9|1647.7|1649.5|1648.3|1649.5|1648.3|1646.4|1645.2|61
1649722500000|2022-04-12 00:15:00|1649.2|1648|1650.6|1649.4|1650.7|1649.5|1648.6|1647.4|51
1649722800000|2022-04-12 00:20:00|1650.7|1649.5|1649.9|1648.7|1650.8|1649.6|1649|1647.8|36
1649723100000|2022-04-12 00:25:00|1649.8|1648.6|1649.4|1648.2|1649.8|1648.6|1648.8|1647.6|14
1649723400000|2022-04-12 00:30:00|1649.3|1648.1|1650.2|1649|1650.3|1649.1|1649.3|1648.1|67
1649723700000|2022-04-12 00:35:00|1650.1|1648.9|1648.9|1647.7|1650.2|1649|1648.4|1647.2|61
1649724000000|2022-04-12 00:40:00|1649|1647.8|1650.2|1649|1650.2|1649|1649|1647.8|26
1649724300000|2022-04-12 00:45:00|1650.1|1648.9|1651.2|1650|1651.5|1650.3|1650.1|1648.9|26
1649724600000|2022-04-12 00:50:00|1651.3|1650.1|1651.2|1650|1651.3|1650.1|1650.3|1649.1|38
1649724900000|2022-04-12 00:55:00|1651.3|1650.1|1650.7|1649.5|1651.3|1650.1|1650.3|1649.1|18
1649725200000|2022-04-12 01:00:00|1650.9|1649.7|1650.1|1648.9|1653.7|1652.5|1649.4|1648.2|272
1649725500000|2022-04-12 01:05:00|1650|1648.8|1650.1|1648.9|1652.8|1651.6|1649.8|1648.6|187
1649725800000|2022-04-12 01:10:00|1650|1648.8|1653.1|1651.9|1653.3|1652.1|1649.9|1648.7|199
1649726100000|2022-04-12 01:15:00|1653|1651.8|1650.3|1649.1|1653.2|1652|1650.2|1649|989
1649726400000|2022-04-12 01:20:00|1650.4|1649.2|1651.5|1650.3|1652.3|1651.1|1650|1648.8|172
1649726700000|2022-04-12 01:25:00|1651.3|1650.1|1649.1|1647.9|1651.4|1650.2|1649.1|1647.9|65
1649727000000|2022-04-12 01:30:00|1649.2|1648|1651.1|1649.9|1651.1|1649.9|1649.2|1648|19
1649727300000|2022-04-12 01:35:00|1651.2|1650|1651.1|1649.9|1651.7|1650.5|1650.7|1649.5|155
1649727600000|2022-04-12 01:40:00|1650.9|1649.7|1651.5|1650.3|1651.5|1650.3|1650.9|1649.7|13
1649727900000|2022-04-12 01:45:00|1651.4|1650.2|1652.3|1651.1|1652.4|1651.2|1650.9|1649.7|30
1649728200000|2022-04-12 01:50:00|1652.4|1651.2|1651.6|1650.4|1652.9|1651.7|1651.6|1650.4|30
1649728500000|2022-04-12 01:55:00|1652|1650.8|1652.3|1651.1|1652.3|1651.1|1651.4|1650.2|22
1649728800000|2022-04-12 02:00:00|1652.5|1651.3|1654.1|1652.9|1654.2|1653|1652|1650.8|49
1649729100000|2022-04-12 02:05:00|1654|1652.8|1654.9|1653.7|1655.4|1654.2|1653.9|1652.7|61
1649729400000|2022-04-12 02:10:00|1655.1|1653.9|1655.1|1653.9|1655.7|1654.5|1654.6|1653.4|21
1649729700000|2022-04-12 02:15:00|1655.2|1654|1655.1|1653.9|1655.2|1654|1654.5|1653.3|46
1649730000000|2022-04-12 02:20:00|1654.9|1653.7|1655.4|1654.2|1655.8|1654.6|1654.7|1653.5|27
1649730300000|2022-04-12 02:25:00|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.1|1653.9|10
1649730600000|2022-04-12 02:30:00|1655.5|1654.3|1658.5|1657.3|1658.5|1657.3|1655.2|1654|618
1649730900000|2022-04-12 02:35:00|1658.4|1657.2|1657.6|1656.4|1658.4|1657.2|1656.9|1655.7|35
1649731200000|2022-04-12 02:40:00|1657.5|1656.3|1656.9|1655.7|1657.6|1656.4|1655.7|1654.5|33
1649731500000|2022-04-12 02:45:00|1657|1655.8|1657.7|1656.5|1657.7|1656.5|1656|1654.8|61
1649731800000|2022-04-12 02:50:00|1657.8|1656.6|1657.9|1656.7|1658.9|1657.7|1657.7|1656.5|44
1649732100000|2022-04-12 02:55:00|1658.2|1657|1657.9|1656.7|1658.8|1657.6|1657.7|1656.5|14
1649732400000|2022-04-12 03:00:00|1658.2|1657|1657.9|1656.7|1658.3|1657.1|1657.4|1656.2|57
1649732700000|2022-04-12 03:05:00|1658|1656.8|1656.3|1655.1|1658.2|1657|1655.9|1654.7|46
1649733000000|2022-04-12 03:10:00|1656.4|1655.2|1657.2|1656|1657.4|1656.2|1655|1653.8|60
1649733300000|2022-04-12 03:15:00|1657.1|1655.9|1655.3|1654.1|1657.2|1656|1655.2|1654|17
1649733600000|2022-04-12 03:20:00|1655.4|1654.2|1655.7|1654.5|1656.3|1655.1|1655.2|1654|67
1649733900000|2022-04-12 03:25:00|1655.9|1654.7|1656.4|1655.2|1657.1|1655.9|1655.6|1654.4|30
1649734200000|2022-04-12 03:30:00|1656.6|1655.4|1655.5|1654.3|1656.7|1655.5|1655.5|1654.3|8
1649734500000|2022-04-12 03:35:00|1655.4|1654.2|1655|1653.8|1655.6|1654.4|1655|1653.8|8
1649734800000|2022-04-12 03:40:00|1654.9|1653.7|1654.5|1653.3|1655|1653.8|1653.8|1652.6|30
1649735100000|2022-04-12 03:45:00|1654.6|1653.4|1655|1653.8|1655.5|1654.3|1654.5|1653.3|8
1649735400000|2022-04-12 03:50:00|1655.1|1653.9|1655.5|1654.3|1655.5|1654.3|1654.9|1653.7|10
1649735700000|2022-04-12 03:55:00|1655.3|1654.1|1655.4|1654.2|1655.6|1654.4|1655.2|1654|5
1649736000000|2022-04-12 04:00:00|1655.6|1654.4|1655.1|1653.9|1655.6|1654.4|1655|1653.8|4
1649736300000|2022-04-12 04:05:00|1655.2|1654|1655.7|1654.5|1655.9|1654.7|1654.6|1653.4|15
1649736600000|2022-04-12 04:10:00|1655.8|1654.6|1655.9|1654.7|1656.2|1655|1655.7|1654.5|1
1649736900000|2022-04-12 04:15:00|1656|1654.8|1656.1|1654.9|1656.1|1654.9|1656|1654.8|4
1649737200000|2022-04-12 04:20:00|1656.2|1655|1656|1654.8|1656.5|1655.3|1656|1654.8|25
1649737500000|2022-04-12 04:25:00|1656.3|1655.1|1656.5|1655.3|1656.5|1655.3|1656.3|1655.1|14
1649737800000|2022-04-12 04:30:00|1656.3|1655.1|1656|1654.8|1656.5|1655.3|1656|1654.8|14
1649738100000|2022-04-12 04:35:00|||||||||2
1649738400000|2022-04-12 04:40:00|1656.2|1655|1656.8|1655.6|1657.2|1656|1656.2|1655|18
1649738700000|2022-04-12 04:45:00|1656.9|1655.7|1657|1655.8|1657.2|1656|1656.7|1655.5|10
1649739000000|2022-04-12 04:50:00|1656.9|1655.7|1656.7|1655.5|1657|1655.8|1656.2|1655|13
1649739300000|2022-04-12 04:55:00|1656.8|1655.6|1656.3|1655.1|1656.8|1655.6|1656.3|1655.1|4
1649739600000|2022-04-12 05:00:00|1656.4|1655.2|1656.3|1655.1|1656.6|1655.4|1656|1654.8|12
1649739900000|2022-04-12 05:05:00|1656.2|1655|1656.6|1655.4|1656.6|1655.4|1656|1654.8|1
1649740200000|2022-04-12 05:10:00|1656.5|1655.3|1656.6|1655.4|1656.6|1655.4|1656.4|1655.2|2
1649740500000|2022-04-12 05:15:00|1656.7|1655.5|1656.4|1655.2|1656.9|1655.7|1656.2|1655|6
1649740800000|2022-04-12 05:20:00|1656.5|1655.3|1656.4|1655.2|1656.6|1655.4|1655.7|1654.5|20
1649741100000|2022-04-12 05:25:00|1656.5|1655.3|1657.7|1656.5|1657.7|1656.5|1656.4|1655.2|24
1649741400000|2022-04-12 05:30:00|1658.1|1656.9|1658.7|1657.5|1658.8|1657.6|1657.7|1656.5|48
1649741700000|2022-04-12 05:35:00|1658.4|1657.2|1659.3|1658.1|1659.6|1658.4|1658.2|1657|51
1649742000000|2022-04-12 05:40:00|1659.1|1657.9|1659.6|1658.4|1659.8|1658.6|1658.5|1657.3|34
1649742300000|2022-04-12 05:45:00|1659.7|1658.5|1659.9|1658.7|1659.9|1658.7|1659.3|1658.1|32
1649742600000|2022-04-12 05:50:00|1659.8|1658.6|1659.4|1658.2|1659.8|1658.6|1658.9|1657.7|21
1649742900000|2022-04-12 05:55:00|1659.5|1658.3|1660.4|1659.2|1660.4|1659.2|1659.5|1658.3|38
1649743200000|2022-04-12 06:00:00|1660.6|1659.4|1660.4|1659.2|1660.7|1659.5|1660|1658.8|49
1649743500000|2022-04-12 06:05:00|1660.3|1659.1|1661.6|1660.4|1661.8|1660.6|1660|1658.8|95
1649743800000|2022-04-12 06:10:00|1661.5|1660.3|1660.7|1659.5|1661.7|1660.5|1660.7|1659.5|65
1649744100000|2022-04-12 06:15:00|1660.4|1659.2|1659.4|1658.2|1660.9|1659.7|1659.1|1657.9|28
1649744400000|2022-04-12 06:20:00|1659.3|1658.1|1659.1|1657.9|1659.6|1658.4|1658.8|1657.6|35
1649744700000|2022-04-12 06:25:00|1659|1657.8|1660.4|1659.2|1660.6|1659.4|1658.9|1657.7|39
1649745000000|2022-04-12 06:30:00|1660.5|1659.3|1659.7|1658.5|1660.5|1659.3|1659.4|1658.2|80
1649745300000|2022-04-12 06:35:00|1660|1658.8|1660.8|1659.6|1661.5|1660.3|1660|1658.8|129
1649745600000|2022-04-12 06:40:00|1660.7|1659.5|1661|1659.8|1661.1|1659.9|1660.3|1659.1|37
1649745900000|2022-04-12 06:45:00|1660.9|1659.7|1660.9|1659.7|1661.4|1660.2|1660.8|1659.6|11
1649746200000|2022-04-12 06:50:00|1661|1659.8|1661.5|1660.3|1661.6|1660.4|1660.4|1659.2|30
1649746500000|2022-04-12 06:55:00|1661.2|1660|1661.6|1660.4|1661.7|1660.5|1661|1659.8|22
1649746800000|2022-04-12 07:00:00|1661.7|1660.5|1659.7|1658.5|1661.7|1660.5|1659.3|1658.1|40
1649747100000|2022-04-12 07:05:00|1659.6|1658.4|1659.4|1658.2|1659.9|1658.7|1659.3|1658.1|20
1649747400000|2022-04-12 07:10:00|1659.6|1658.4|1659.3|1658.1|1659.8|1658.6|1658.9|1657.7|23
1649747700000|2022-04-12 07:15:00|1659.4|1658.2|1658.6|1657.4|1659.5|1658.3|1658.2|1657|8
1649748000000|2022-04-12 07:20:00|1658.8|1657.6|1659.5|1658.3|1659.6|1658.4|1658.7|1657.5|75
1649748300000|2022-04-12 07:25:00|1659.4|1658.2|1659.5|1658.3|1659.7|1658.5|1659|1657.8|10
1649748600000|2022-04-12 07:30:00|1659.4|1658.2|1659.3|1658.1|1659.6|1658.4|1659.3|1658.1|156
1649748900000|2022-04-12 07:35:00|1659.4|1658.2|1659.9|1658.7|1660.1|1658.9|1659.3|1658.1|50
1649749200000|2022-04-12 07:40:00|1660.1|1658.9|1659.8|1658.6|1660.1|1658.9|1659.5|1658.3|16
1649749500000|2022-04-12 07:45:00|1659.7|1658.5|1660.2|1659|1660.5|1659.3|1659.7|1658.5|11
1649749800000|2022-04-12 07:50:00|1660.3|1659.1|1660.7|1659.5|1660.7|1659.5|1660.1|1658.9|26
1649750100000|2022-04-12 07:55:00|1660.8|1659.6|1661.3|1660.1|1661.6|1660.4|1660.6|1659.4|69
1649750400000|2022-04-12 08:00:00|1661.4|1660.2|1661.5|1660.3|1661.7|1660.5|1661.3|1660.1|12
1649750700000|2022-04-12 08:05:00|1661.4|1660.2|1661|1659.8|1661.4|1660.2|1660.6|1659.4|16
1649751000000|2022-04-12 08:10:00|1661.2|1660|1661.5|1660.3|1661.8|1660.6|1661.2|1660|18
1649751300000|2022-04-12 08:15:00|1661.6|1660.4|1660.4|1659.2|1661.7|1660.5|1660|1658.8|73
1649751600000|2022-04-12 08:20:00|1660.5|1659.3|1659.5|1658.3|1660.5|1659.3|1659.5|1658.3|15
1649751900000|2022-04-12 08:25:00|1659.4|1658.2|1660.6|1659.4|1660.7|1659.5|1659.4|1658.2|14
1649752200000|2022-04-12 08:30:00|1660.5|1659.3|1660.8|1659.6|1661.1|1659.9|1660.2|1659|21
1649752500000|2022-04-12 08:35:00|1660.6|1659.4|1660.5|1659.3|1660.8|1659.6|1660|1658.8|27
1649752800000|2022-04-12 08:40:00|1660.6|1659.4|1661.1|1659.9|1661.1|1659.9|1660.2|1659|12
1649753100000|2022-04-12 08:45:00|1661|1659.8|1661.3|1660.1|1661.4|1660.2|1660.9|1659.7|66
1649753400000|2022-04-12 08:50:00|1661.5|1660.3|1662.3|1661.1|1662.5|1661.3|1661.3|1660.1|61
1649753700000|2022-04-12 08:55:00|1662.2|1661|1663|1661.8|1663.3|1662.1|1662.2|1661|84
1649754000000|2022-04-12 09:00:00|1663.2|1662|1662.8|1661.6|1663.3|1662.1|1662.6|1661.4|26
1649754300000|2022-04-12 09:05:00|1662.9|1661.7|1663.3|1662.1|1663.3|1662.1|1661.7|1660.5|62
1649754600000|2022-04-12 09:10:00|1663.1|1661.9|1662.9|1661.7|1663.3|1662.1|1662.6|1661.4|227
1649754900000|2022-04-12 09:15:00|1662.8|1661.6|1662.7|1661.5|1663.1|1661.9|1662.5|1661.3|62
1649755200000|2022-04-12 09:20:00|1662.8|1661.6|1662.8|1661.6|1663|1661.8|1662.3|1661.1|25
1649755500000|2022-04-12 09:25:00|1662.6|1661.4|1662.8|1661.6|1663.2|1662|1662.6|1661.4|19
1649755800000|2022-04-12 09:30:00|1662.7|1661.5|1663|1661.8|1663.1|1661.9|1662.2|1661|50
1649756100000|2022-04-12 09:35:00|1662.9|1661.7|1662.6|1661.4|1663|1661.8|1661.9|1660.7|20
1649756400000|2022-04-12 09:40:00|1662.5|1661.3|1662.5|1661.3|1663.1|1661.9|1662.4|1661.2|23
1649756700000|2022-04-12 09:45:00|1662.2|1661|1662.6|1661.4|1662.7|1661.5|1662.1|1660.9|84
1649757000000|2022-04-12 09:50:00|1662.4|1661.2|1662.2|1661|1662.6|1661.4|1661.8|1660.6|20
1649757300000|2022-04-12 09:55:00|1662.1|1660.9|1662.3|1661.1|1662.6|1661.4|1661.5|1660.3|54
1649757600000|2022-04-12 10:00:00|1662.4|1661.2|1662.9|1661.7|1663.1|1661.9|1662.2|1661|53
1649757900000|2022-04-12 10:05:00|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.5|1661.3|21
1649758200000|2022-04-12 10:10:00|1663|1661.8|1663.1|1661.9|1663.1|1661.9|1662.8|1661.6|20
1649758500000|2022-04-12 10:15:00|1662.9|1661.7|1662.9|1661.7|1663.3|1662.1|1662.8|1661.6|15
1649758800000|2022-04-12 10:20:00|1662.8|1661.6|1663.6|1662.4|1664.2|1663|1662.6|1661.4|67
1649759100000|2022-04-12 10:25:00|1663.5|1662.3|1663.8|1662.6|1663.8|1662.6|1663|1661.8|24
1649759400000|2022-04-12 10:30:00|1663.9|1662.7|1663|1661.8|1664.7|1663.5|1663|1661.8|41
1649759700000|2022-04-12 10:35:00|1663.1|1661.9|1663|1661.8|1663.2|1662|1662.2|1661|35
1649760000000|2022-04-12 10:40:00|1663.2|1662|1661|1659.8|1663.4|1662.2|1661|1659.8|226
1649760300000|2022-04-12 10:45:00|1661.3|1660.1|1662.2|1661|1662.5|1661.3|1661.2|1660|101
1649760600000|2022-04-12 10:50:00|1662.3|1661.1|1662.6|1661.4|1662.8|1661.6|1661.7|1660.5|94
1649760900000|2022-04-12 10:55:00|1662.8|1661.6|1662.6|1661.4|1663.2|1662|1662.6|1661.4|27
1649761200000|2022-04-12 11:00:00|1662.7|1661.5|1661.5|1660.3|1662.9|1661.7|1661.3|1660.1|69
1649761500000|2022-04-12 11:05:00|1661.3|1660.1|1660.1|1658.9|1661.3|1660.1|1659.7|1658.5|62
1649761800000|2022-04-12 11:10:00|1660.2|1659|1660|1658.8|1660.6|1659.4|1659.2|1658|36
1649762100000|2022-04-12 11:15:00|1660.1|1658.9|1659.8|1658.6|1660.2|1659|1659.6|1658.4|10
1649762400000|2022-04-12 11:20:00|1659.6|1658.4|1660.3|1659.1|1660.3|1659.1|1659.3|1658.1|11
1649762700000|2022-04-12 11:25:00|1660.2|1659|1660|1658.8|1660.4|1659.2|1659.6|1658.4|79
1649763000000|2022-04-12 11:30:00|1659.9|1658.7|1660.8|1659.6|1661.2|1660|1659.7|1658.5|23
1649763300000|2022-04-12 11:35:00|1660.7|1659.5|1661.4|1660.2|1661.8|1660.6|1660.7|1659.5|59
1649763600000|2022-04-12 11:40:00|1661.3|1660.1|1661.4|1660.2|1661.5|1660.3|1661|1659.8|17
1649763900000|2022-04-12 11:45:00|1661.3|1660.1|1662.6|1661.4|1662.7|1661.5|1660.8|1659.6|16
1649764200000|2022-04-12 11:50:00|1662.4|1661.2|1662.9|1661.7|1663.1|1661.9|1662.1|1660.9|32
1649764500000|2022-04-12 11:55:00|1662.8|1661.6|1662.3|1661.1|1662.9|1661.7|1662.2|1661|19
1649764800000|2022-04-12 12:00:00|1662|1660.8|1661.1|1659.9|1662.5|1661.3|1661.1|1659.9|55
1649765100000|2022-04-12 12:05:00|1661.3|1660.1|1660.5|1659.3|1661.6|1660.4|1660.3|1659.1|44
1649765400000|2022-04-12 12:10:00|1660.7|1659.5|1661.1|1659.9|1661.1|1659.9|1660|1658.8|47
1649765700000|2022-04-12 12:15:00|1660.9|1659.7|1660.8|1659.6|1661.1|1659.9|1659.9|1658.7|45
1649766000000|2022-04-12 12:20:00|1660.7|1659.5|1660.4|1659.2|1661.5|1660.3|1660.3|1659.1|56
1649766300000|2022-04-12 12:25:00|1660.5|1659.3|1660.6|1659.4|1661|1659.8|1659.2|1658|88
1649766600000|2022-04-12 12:30:00|1660.8|1659.6|1661|1659.8|1661.5|1660.3|1659.7|1658.5|104
1649766900000|2022-04-12 12:35:00|1661.1|1659.9|1660.7|1659.5|1661.2|1660|1660.5|1659.3|44
1649767200000|2022-04-12 12:40:00|1661|1659.8|1662.7|1661.5|1663|1661.8|1660.5|1659.3|116
1649770200000|2022-04-12 13:30:00|1664|1662.8|1669.5|1668.3|1672.5|1671.3|1663.5|1662.3|1973
1649770500000|2022-04-12 13:35:00|1669.6|1668.4|1667.6|1666.4|1672.6|1671.4|1667.1|1665.9|1016
1649770800000|2022-04-12 13:40:00|1667.5|1666.3|1669.7|1668.5|1670|1668.8|1666.5|1665.3|768
1649771100000|2022-04-12 13:45:00|1669.6|1668.4|1670.5|1669.3|1671.6|1670.4|1668.8|1667.6|1023
1649771400000|2022-04-12 13:50:00|1670.6|1669.4|1668.3|1667.1|1671.2|1670|1668.3|1667.1|753
1649771700000|2022-04-12 13:55:00|1668.2|1667|1667|1665.8|1668.6|1667.4|1666.7|1665.5|1004
1649772000000|2022-04-12 14:00:00|1666.8|1665.6|1662.1|1660.9|1667.2|1666|1662|1660.8|1116
1649772300000|2022-04-12 14:05:00|1661.8|1660.6|1664.3|1663.1|1666|1664.8|1661.5|1660.3|421
1649772600000|2022-04-12 14:10:00|1664.2|1663|1664.3|1663.1|1665.1|1663.9|1662.5|1661.3|554
1649772900000|2022-04-12 14:15:00|1664.2|1663|1663.6|1662.4|1665.9|1664.7|1663|1661.8|332
1649773200000|2022-04-12 14:20:00|1663.7|1662.5|1664|1662.8|1664.5|1663.3|1662.7|1661.5|405
1649773500000|2022-04-12 14:25:00|1663.2|1662|1663.5|1662.3|1664.5|1663.3|1662.2|1661|300
1649773800000|2022-04-12 14:30:00|1663.7|1662.5|1662.7|1661.5|1664.4|1663.2|1661.7|1660.5|438
1649774100000|2022-04-12 14:35:00|1662.2|1661|1662.1|1660.9|1663|1661.8|1660|1658.8|383
1649774400000|2022-04-12 14:40:00|1662|1660.8|1659.5|1658.3|1662.2|1661|1658.2|1657|366
1649774700000|2022-04-12 14:45:00|1659.7|1658.5|1662.1|1660.9|1662.5|1661.3|1659.5|1658.3|422
1649775000000|2022-04-12 14:50:00|1662|1660.8|1660.6|1659.4|1662.5|1661.3|1660.5|1659.3|365
1649775300000|2022-04-12 14:55:00|1660.5|1659.3|1661.1|1659.9|1661.3|1660.1|1659.8|1658.6|213
1649775600000|2022-04-12 15:00:00|1661.2|1660|1663|1661.8|1663.5|1662.3|1661|1659.8|359
1649775900000|2022-04-12 15:05:00|1662.9|1661.7|1662|1660.8|1663.7|1662.5|1661.4|1660.2|369
1649776200000|2022-04-12 15:10:00|1661.7|1660.5|1660.8|1659.6|1662|1660.8|1660.2|1659|335
1649776500000|2022-04-12 15:15:00|1660.7|1659.5|1661|1659.8|1661.7|1660.5|1660.2|1659|253
1649776800000|2022-04-12 15:20:00|1660.8|1659.6|1663.2|1662|1663.2|1662|1660.1|1658.9|551
1649777100000|2022-04-12 15:25:00|1663.4|1662.2|1667.5|1666.3|1667.9|1666.7|1663.2|1662|369
1649777400000|2022-04-12 15:30:00|1667.4|1666.2|1665.1|1663.9|1667.5|1666.3|1664.9|1663.7|891
1649777700000|2022-04-12 15:35:00|1665.2|1664|1663.3|1662.1|1665.3|1664.1|1663.3|1662.1|797
1649778000000|2022-04-12 15:40:00|1663.2|1662|1663.3|1662.1|1664.2|1663|1662.7|1661.5|397
1649778300000|2022-04-12 15:45:00|1663.4|1662.2|1662.4|1661.2|1663.4|1662.2|1661.1|1659.9|400
1649778600000|2022-04-12 15:50:00|1662.5|1661.3|1662.9|1661.7|1663.1|1661.9|1662|1660.8|230
1649778900000|2022-04-12 15:55:00|1663|1661.8|1661.2|1660|1663|1661.8|1660.7|1659.5|376
1649779200000|2022-04-12 16:00:00|1660.7|1659.5|1662.5|1661.3|1663.6|1662.4|1660.7|1659.5|448
1649779500000|2022-04-12 16:05:00|1662.6|1661.4|1660|1658.8|1662.6|1661.4|1659.9|1658.7|326
1649779800000|2022-04-12 16:10:00|1660.1|1658.9|1660.1|1658.9|1660.9|1659.7|1659.8|1658.6|245
1649780100000|2022-04-12 16:15:00|1660.2|1659|1660|1658.8|1660.8|1659.6|1659.5|1658.3|744
1649780400000|2022-04-12 16:20:00|1660.3|1659.1|1662|1660.8|1662.9|1661.7|1659.9|1658.7|402
1649780700000|2022-04-12 16:25:00|1661.9|1660.7|1662.4|1661.2|1663.1|1661.9|1661.8|1660.6|238
1649781000000|2022-04-12 16:30:00|1662.5|1661.3|1660.9|1659.7|1663.7|1662.5|1660.9|1659.7|553
1649781300000|2022-04-12 16:35:00|1660.7|1659.5|1658.8|1657.6|1661|1659.8|1658.8|1657.6|4000
1649781600000|2022-04-12 16:40:00|1658.9|1657.7|1659|1657.8|1659.2|1658|1656.8|1655.6|1771
1649781900000|2022-04-12 16:45:00|1659.1|1657.9|1658.8|1657.6|1659.2|1658|1658.1|1656.9|914
1649782200000|2022-04-12 16:50:00|1658.7|1657.5|1658.6|1657.4|1660.5|1659.3|1657.6|1656.4|405
1649782500000|2022-04-12 16:55:00|1658.4|1657.2|1660.9|1659.7|1661|1659.8|1657.7|1656.5|423
1649782800000|2022-04-12 17:00:00|1661.3|1660.1|1661.2|1660|1663.2|1662|1660.9|1659.7|343
1649783100000|2022-04-12 17:05:00|1661.3|1660.1|1663.4|1662.2|1663.8|1662.6|1661.3|1660.1|214
1649783400000|2022-04-12 17:10:00|1663.3|1662.1|1662.5|1661.3|1663.4|1662.2|1662.4|1661.2|185
1649783700000|2022-04-12 17:15:00|1662.4|1661.2|1661.8|1660.6|1663.1|1661.9|1661.6|1660.4|132
1649784000000|2022-04-12 17:20:00|1661.9|1660.7|1660.7|1659.5|1662.5|1661.3|1660.6|1659.4|250
1649784300000|2022-04-12 17:25:00|1660.8|1659.6|1660.2|1659|1661.2|1660|1659.9|1658.7|535
1649784600000|2022-04-12 17:30:00|1660.3|1659.1|1660.7|1659.5|1661.2|1660|1659.6|1658.4|290
1649784900000|2022-04-12 17:35:00|1660.8|1659.6|1659.9|1658.7|1661.6|1660.4|1659.7|1658.5|695
1649785200000|2022-04-12 17:40:00|1660.1|1658.9|1659.6|1658.4|1660.3|1659.1|1659.2|1658|445
1649785500000|2022-04-12 17:45:00|1659.7|1658.5|1659.6|1658.4|1659.8|1658.6|1659.3|1658.1|253
1649785800000|2022-04-12 17:50:00|1659.4|1658.2|1660|1658.8|1660.5|1659.3|1659.3|1658.1|404
1649786100000|2022-04-12 17:55:00|1659.9|1658.7|1660.3|1659.1|1660.4|1659.2|1659.5|1658.3|483
1649786400000|2022-04-12 18:00:00|1660.4|1659.2|1660.5|1659.3|1661.7|1660.5|1660.1|1658.9|903
1649786700000|2022-04-12 18:05:00|1660.6|1659.4|1660.4|1659.2|1661|1659.8|1660.1|1658.9|842
1649787000000|2022-04-12 18:10:00|1660.5|1659.3|1664.4|1663.2|1664.7|1663.5|1659.9|1658.7|4282
1649787300000|2022-04-12 18:15:00|1664.6|1663.4|1664.3|1663.1|1665.7|1664.5|1663.6|1662.4|3137
1649808000000|2022-04-13 00:00:00|1664.1|1662.9|1665.9|1664.7|1665.9|1664.7|1661.8|1660.6|592
1649808300000|2022-04-13 00:05:00|1665.8|1664.6|1664.8|1663.6|1666.1|1664.9|1664.5|1663.3|221
1649808600000|2022-04-13 00:10:00|1664.9|1663.7|1662.4|1661.2|1665|1663.8|1662.1|1660.9|79
1649808900000|2022-04-13 00:15:00|1662.3|1661.1|1662.6|1661.4|1662.9|1661.7|1661.6|1660.4|93
1649809200000|2022-04-13 00:20:00|1662.5|1661.3|1662.8|1661.6|1663|1661.8|1662.5|1661.3|36
1649809500000|2022-04-13 00:25:00|1662.3|1661.1|1662.4|1661.2|1662.8|1661.6|1662|1660.8|23
1649809800000|2022-04-13 00:30:00|1662.3|1661.1|1663.3|1662.1|1663.9|1662.7|1662.3|1661.1|107
1649810100000|2022-04-13 00:35:00|1663.5|1662.3|1663.2|1662|1663.5|1662.3|1663.1|1661.9|13
1649810400000|2022-04-13 00:40:00|1663|1661.8|1663|1661.8|1663.2|1662|1662.4|1661.2|30
1649810700000|2022-04-13 00:45:00|1662.9|1661.7|1663.3|1662.1|1663.3|1662.1|1662.5|1661.3|36
1649811000000|2022-04-13 00:50:00|1663.4|1662.2|1664.2|1663|1664.4|1663.2|1663.4|1662.2|48
1649811300000|2022-04-13 00:55:00|1663.9|1662.7|1662.7|1661.5|1663.9|1662.7|1662.7|1661.5|43
1649811600000|2022-04-13 01:00:00|1662.6|1661.4|1659.1|1657.9|1664.2|1663|1657.7|1656.5|188
1649811900000|2022-04-13 01:05:00|1659.6|1658.4|1660|1658.8|1660.8|1659.6|1659.1|1657.9|126
1649812200000|2022-04-13 01:10:00|1659.9|1658.7|1661.5|1660.3|1662|1660.8|1659.8|1658.6|99
1649812500000|2022-04-13 01:15:00|1662|1660.8|1662|1660.8|1662.6|1661.4|1661.3|1660.1|92
1649812800000|2022-04-13 01:20:00|1661.9|1660.7|1661.6|1660.4|1662.2|1661|1660.3|1659.1|54
1649813100000|2022-04-13 01:25:00|1661.7|1660.5|1660.3|1659.1|1663|1661.8|1660.3|1659.1|87
1649813400000|2022-04-13 01:30:00|1660.4|1659.2|1659.4|1658.2|1660.5|1659.3|1658.7|1657.5|90
1649813700000|2022-04-13 01:35:00|1659.3|1658.1|1657.5|1656.3|1659.3|1658.1|1657.2|1656|32
1649814000000|2022-04-13 01:40:00|1657.6|1656.4|1658.8|1657.6|1659.6|1658.4|1657.6|1656.4|44
1649814300000|2022-04-13 01:45:00|1658.6|1657.4|1659.5|1658.3|1660.2|1659|1658.5|1657.3|16
1649814600000|2022-04-13 01:50:00|1659.6|1658.4|1661.2|1660|1661.6|1660.4|1659|1657.8|41
1649814900000|2022-04-13 01:55:00|1661.4|1660.2|1660.3|1659.1|1661.4|1660.2|1659.8|1658.6|56
1649815200000|2022-04-13 02:00:00|1660.4|1659.2|1661.3|1660.1|1662.3|1661.1|1659.7|1658.5|84
1649815500000|2022-04-13 02:05:00|1661.5|1660.3|1664|1662.8|1664.1|1662.9|1661.5|1660.3|28
1649815800000|2022-04-13 02:10:00|1664.1|1662.9|1662.4|1661.2|1664.7|1663.5|1662.3|1661.1|38
1649816100000|2022-04-13 02:15:00|1662.5|1661.3|1661.8|1660.6|1662.6|1661.4|1661|1659.8|12
1649816400000|2022-04-13 02:20:00|1661.7|1660.5|1660.8|1659.6|1662.3|1661.1|1660.6|1659.4|23
1649816700000|2022-04-13 02:25:00|1660.7|1659.5|1662|1660.8|1662.2|1661|1660.5|1659.3|17
1649817000000|2022-04-13 02:30:00|1662.3|1661.1|1661.5|1660.3|1662.8|1661.6|1661.3|1660.1|25
1649817300000|2022-04-13 02:35:00|1661.6|1660.4|1663.2|1662|1663.4|1662.2|1661.5|1660.3|13
1649817600000|2022-04-13 02:40:00|1663.3|1662.1|1665.2|1664|1665.9|1664.7|1663.3|1662.1|39
1649817900000|2022-04-13 02:45:00|1665.1|1663.9|1666.2|1665|1666.4|1665.2|1665.1|1663.9|32
1649818200000|2022-04-13 02:50:00|1666.3|1665.1|1666|1664.8|1666.9|1665.7|1666|1664.8|33
1649818500000|2022-04-13 02:55:00|1666.1|1664.9|1666.2|1665|1666.2|1665|1665.4|1664.2|20
1649818800000|2022-04-13 03:00:00|1666.3|1665.1|1665.1|1663.9|1666.5|1665.3|1664.8|1663.6|29
1649819100000|2022-04-13 03:05:00|1664.9|1663.7|1663.8|1662.6|1665.2|1664|1663.8|1662.6|26
1649819400000|2022-04-13 03:10:00|1663.7|1662.5|1663.4|1662.2|1664.4|1663.2|1663.1|1661.9|29
1649819700000|2022-04-13 03:15:00|1663.3|1662.1|1663.2|1662|1663.9|1662.7|1662.7|1661.5|16
1649820000000|2022-04-13 03:20:00|1663.1|1661.9|1660.4|1659.2|1663.4|1662.2|1659.8|1658.6|33
1649820300000|2022-04-13 03:25:00|1660.5|1659.3|1660.9|1659.7|1661.9|1660.7|1660.2|1659|11
1649820600000|2022-04-13 03:30:00|1661|1659.8|1661.3|1660.1|1662.1|1660.9|1661|1659.8|5
1649820900000|2022-04-13 03:35:00|1661.4|1660.2|1661.7|1660.5|1661.8|1660.6|1661.4|1660.2|6
1649821200000|2022-04-13 03:40:00|1661.6|1660.4|1661.5|1660.3|1661.8|1660.6|1661.5|1660.3|5
1649821500000|2022-04-13 03:45:00|1661.6|1660.4|1661.9|1660.7|1662|1660.8|1661.5|1660.3|9
1649821800000|2022-04-13 03:50:00|1661.8|1660.6|1661.7|1660.5|1662.1|1660.9|1661.4|1660.2|6
1649822100000|2022-04-13 03:55:00|1661.5|1660.3|1662.2|1661|1662.2|1661|1661.3|1660.1|8
1649822400000|2022-04-13 04:00:00|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.2|1661|4
1649822700000|2022-04-13 04:05:00|1662.2|1661|1662|1660.8|1662.5|1661.3|1661.9|1660.7|14
1649823000000|2022-04-13 04:10:00|1662.1|1660.9|1662.4|1661.2|1662.6|1661.4|1662.1|1660.9|50
1649823300000|2022-04-13 04:15:00|1662.5|1661.3|1662.2|1661|1662.5|1661.3|1661.8|1660.6|7
1649823600000|2022-04-13 04:20:00|1662.1|1660.9|1661.6|1660.4|1662.2|1661|1661.6|1660.4|8
1649823900000|2022-04-13 04:25:00|1661.5|1660.3|1662.7|1661.5|1662.7|1661.5|1661.3|1660.1|15
1649824200000|2022-04-13 04:30:00|1662.5|1661.3|1662.3|1661.1|1662.9|1661.7|1662.1|1660.9|13
1649824500000|2022-04-13 04:35:00|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.1|1660.9|2
1649824800000|2022-04-13 04:40:00|1662.3|1661.1|1662.9|1661.7|1662.9|1661.7|1662.3|1661.1|13
1649825100000|2022-04-13 04:45:00|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.8|1661.6|8
1649825400000|2022-04-13 04:50:00|1662.8|1661.6|1662.6|1661.4|1663|1661.8|1662.6|1661.4|17
1649825700000|2022-04-13 04:55:00|1662.4|1661.2|1661.2|1660|1662.4|1661.2|1661.2|1660|38
1649826000000|2022-04-13 05:00:00|1660.5|1659.3|1660.7|1659.5|1661|1659.8|1660.5|1659.3|31
1649826300000|2022-04-13 05:05:00|1660.6|1659.4|1661.1|1659.9|1661.2|1660|1660.6|1659.4|7
1649826600000|2022-04-13 05:10:00|1660.9|1659.7|1661|1659.8|1661.1|1659.9|1660.5|1659.3|15
1649826900000|2022-04-13 05:15:00|1661.2|1660|1661.1|1659.9|1661.2|1660|1661|1659.8|14
1649827200000|2022-04-13 05:20:00|1661.2|1660|1661|1659.8|1661.2|1660|1661|1659.8|5
1649827500000|2022-04-13 05:25:00|1660.8|1659.6|1660.2|1659|1660.9|1659.7|1660.2|1659|6
1649827800000|2022-04-13 05:30:00|1660.1|1658.9|1660.6|1659.4|1661.2|1660|1658.6|1657.4|54
1649828100000|2022-04-13 05:35:00|1660.7|1659.5|1662.7|1661.5|1663.1|1661.9|1660.7|1659.5|37
1649828400000|2022-04-13 05:40:00|1662.6|1661.4|1662.3|1661.1|1662.6|1661.4|1661|1659.8|24
1649828700000|2022-04-13 05:45:00|1662.2|1661|1663.6|1662.4|1663.8|1662.6|1661.6|1660.4|31
1649829000000|2022-04-13 05:50:00|1663.5|1662.3|1663|1661.8|1663.5|1662.3|1662.4|1661.2|29
1649829300000|2022-04-13 05:55:00|1663.1|1661.9|1661.3|1660.1|1663.1|1661.9|1661.2|1660|56
1649829600000|2022-04-13 06:00:00|1661.2|1660|1660.4|1659.2|1661.2|1660|1659.6|1658.4|26
1649829900000|2022-04-13 06:05:00|1660|1658.8|1660.5|1659.3|1660.8|1659.6|1659.4|1658.2|26
1649830200000|2022-04-13 06:10:00|1660.8|1659.6|1663.1|1661.9|1664.1|1662.9|1660.5|1659.3|77
1649830500000|2022-04-13 06:15:00|1663.2|1662|1664.2|1663|1665.2|1664|1663.2|1662|32
1649830800000|2022-04-13 06:20:00|1664.1|1662.9|1662.4|1661.2|1664.2|1663|1662.4|1661.2|42
1649831100000|2022-04-13 06:25:00|1662.3|1661.1|1661.9|1660.7|1662.8|1661.6|1661.3|1660.1|25
1649831400000|2022-04-13 06:30:00|1662|1660.8|1661.1|1659.9|1662|1660.8|1660.5|1659.3|17
1649831700000|2022-04-13 06:35:00|1661|1659.8|1659.4|1658.2|1661.1|1659.9|1659.2|1658|22
1649832000000|2022-04-13 06:40:00|1659.6|1658.4|1659.8|1658.6|1660.1|1658.9|1659.4|1658.2|16
1649832300000|2022-04-13 06:45:00|1659.7|1658.5|1659.7|1658.5|1660|1658.8|1659.3|1658.1|44
1649832600000|2022-04-13 06:50:00|1659.6|1658.4|1658.4|1657.2|1659.6|1658.4|1657.9|1656.7|59
1649832900000|2022-04-13 06:55:00|1658.5|1657.3|1657.8|1656.6|1658.5|1657.3|1657.2|1656|74
1649833200000|2022-04-13 07:00:00|1657.9|1656.7|1657.8|1656.6|1658.7|1657.5|1657.2|1656|37
1649833500000|2022-04-13 07:05:00|1657.5|1656.3|1656.9|1655.7|1657.9|1656.7|1656.9|1655.7|38
1649833800000|2022-04-13 07:10:00|1657|1655.8|1657|1655.8|1658|1656.8|1656.9|1655.7|18
1649834100000|2022-04-13 07:15:00|1657.1|1655.9|1655.6|1654.4|1657.3|1656.1|1655.2|1654|53
1649834400000|2022-04-13 07:20:00|1655.8|1654.6|1656.2|1655|1656.4|1655.2|1655.8|1654.6|11
1649834700000|2022-04-13 07:25:00|1656.3|1655.1|1656|1654.8|1656.4|1655.2|1655.5|1654.3|11
1649835000000|2022-04-13 07:30:00|1656.1|1654.9|1655.7|1654.5|1656.1|1654.9|1654.9|1653.7|31
1649835300000|2022-04-13 07:35:00|1655.8|1654.6|1656.6|1655.4|1656.7|1655.5|1655.6|1654.4|29
1649835600000|2022-04-13 07:40:00|1656.5|1655.3|1656|1654.8|1656.6|1655.4|1656|1654.8|14
1649835900000|2022-04-13 07:45:00|1656.1|1654.9|1657.2|1656|1657.6|1656.4|1656.1|1654.9|21
1649836200000|2022-04-13 07:50:00|1657.3|1656.1|1657.7|1656.5|1657.8|1656.6|1657|1655.8|60
1649836500000|2022-04-13 07:55:00|1657.6|1656.4|1658|1656.8|1658.6|1657.4|1656.8|1655.6|77
1649836800000|2022-04-13 08:00:00|1658.1|1656.9|1657.9|1656.7|1658.1|1656.9|1657.5|1656.3|9
1649837100000|2022-04-13 08:05:00|1658.4|1657.2|1659.8|1658.6|1660.4|1659.2|1658.3|1657.1|62
1649837400000|2022-04-13 08:10:00|1659.9|1658.7|1658.8|1657.6|1660.2|1659|1658.8|1657.6|21
1649837700000|2022-04-13 08:15:00|1658.9|1657.7|1659.6|1658.4|1659.6|1658.4|1658.9|1657.7|71
1649838000000|2022-04-13 08:20:00|1659.5|1658.3|1659.8|1658.6|1660.1|1658.9|1659.5|1658.3|42
1649838300000|2022-04-13 08:25:00|1659.9|1658.7|1660.1|1658.9|1660.1|1658.9|1659.6|1658.4|10
1649838600000|2022-04-13 08:30:00|1660.3|1659.1|1660.5|1659.3|1660.5|1659.3|1659.3|1658.1|95
1649838900000|2022-04-13 08:35:00|1660.7|1659.5|1659.6|1658.4|1661.2|1660|1659.6|1658.4|831
1649839200000|2022-04-13 08:40:00|1659.7|1658.5|1659.9|1658.7|1660.2|1659|1658.8|1657.6|2096
1649839500000|2022-04-13 08:45:00|1659.8|1658.6|1658.9|1657.7|1660.1|1658.9|1658.8|1657.6|1033
1649839800000|2022-04-13 08:50:00|1659|1657.8|1658.6|1657.4|1659.6|1658.4|1658.5|1657.3|34
1649840100000|2022-04-13 08:55:00|1658.5|1657.3|1658.1|1656.9|1658.6|1657.4|1657.6|1656.4|19
1649840400000|2022-04-13 09:00:00|1657.9|1656.7|1657.7|1656.5|1658.4|1657.2|1657.5|1656.3|61
1649840700000|2022-04-13 09:05:00|1657.8|1656.6|1658.3|1657.1|1658.3|1657.1|1657.6|1656.4|17
1649841000000|2022-04-13 09:10:00|1658|1656.8|1657.8|1656.6|1658.1|1656.9|1657.4|1656.2|18
1649841300000|2022-04-13 09:15:00|1657.7|1656.5|1657.9|1656.7|1658|1656.8|1657.4|1656.2|9
1649841600000|2022-04-13 09:20:00|1657.8|1656.6|1659.1|1657.9|1659.1|1657.9|1657.7|1656.5|21
1649841900000|2022-04-13 09:25:00|1659|1657.8|1656.4|1655.2|1659|1657.8|1656.4|1655.2|90
1649842200000|2022-04-13 09:30:00|1656.1|1654.9|1657.4|1656.2|1657.4|1656.2|1656.1|1654.9|36
1649842500000|2022-04-13 09:35:00|1657.3|1656.1|1658.3|1657.1|1658.4|1657.2|1657.2|1656|30
1649842800000|2022-04-13 09:40:00|1658.5|1657.3|1658.2|1657|1658.5|1657.3|1657.8|1656.6|24
1649843100000|2022-04-13 09:45:00|1658.3|1657.1|1658.8|1657.6|1659.2|1658|1657.7|1656.5|43
1649843400000|2022-04-13 09:50:00|1659|1657.8|1659.7|1658.5|1659.7|1658.5|1658.5|1657.3|17
1649843700000|2022-04-13 09:55:00|1659.6|1658.4|1660.1|1658.9|1660.7|1659.5|1659.6|1658.4|26
1649844000000|2022-04-13 10:00:00|1659.9|1658.7|1660.2|1659|1660.2|1659|1659.3|1658.1|32
1649844300000|2022-04-13 10:05:00|1660.1|1658.9|1658.9|1657.7|1660.6|1659.4|1658.9|1657.7|40
1649844600000|2022-04-13 10:10:00|1659|1657.8|1658.1|1656.9|1659|1657.8|1657.6|1656.4|68
1649844900000|2022-04-13 10:15:00|1658|1656.8|1655.1|1653.9|1658|1656.8|1655|1653.8|67
1649845200000|2022-04-13 10:20:00|1655.2|1654|1656.2|1655|1656.2|1655|1655.2|1654|115
1649845500000|2022-04-13 10:25:00|1656.1|1654.9|1656.3|1655.1|1656.5|1655.3|1656.1|1654.9|27
1649845800000|2022-04-13 10:30:00|1656.2|1655|1657|1655.8|1657|1655.8|1656|1654.8|80
1649846100000|2022-04-13 10:35:00|1656.9|1655.7|1657.5|1656.3|1657.5|1656.3|1656.9|1655.7|21
1649846400000|2022-04-13 10:40:00|1657.2|1656|1657.4|1656.2|1657.5|1656.3|1657|1655.8|22
1649846700000|2022-04-13 10:45:00|1657.5|1656.3|1657.2|1656|1657.5|1656.3|1656.9|1655.7|34
1649847000000|2022-04-13 10:50:00|1657.1|1655.9|1655.5|1654.3|1657.5|1656.3|1655.5|1654.3|38
1649847300000|2022-04-13 10:55:00|1655.6|1654.4|1652|1650.8|1655.7|1654.5|1651.8|1650.6|99
1649847600000|2022-04-13 11:00:00|1652.1|1650.9|1652.3|1651.1|1652.5|1651.3|1651.4|1650.2|51
1649847900000|2022-04-13 11:05:00|1652.4|1651.2|1654.2|1653|1654.3|1653.1|1652|1650.8|64
1649848200000|2022-04-13 11:10:00|1654.1|1652.9|1654.2|1653|1654.2|1653|1653.7|1652.5|16
1649848500000|2022-04-13 11:15:00|1654|1652.8|1653.9|1652.7|1654.9|1653.7|1653.7|1652.5|173
1649848800000|2022-04-13 11:20:00|1653.8|1652.6|1658.1|1656.9|1658.2|1657|1653.8|1652.6|51
1649849100000|2022-04-13 11:25:00|1658|1656.8|1658.6|1657.4|1658.7|1657.5|1657.1|1655.9|46
1649849400000|2022-04-13 11:30:00|1658.9|1657.7|1659.2|1658|1659.8|1658.6|1658.7|1657.5|49
1649849700000|2022-04-13 11:35:00|1659.1|1657.9|1659.7|1658.5|1660.2|1659|1659.1|1657.9|74
1649850000000|2022-04-13 11:40:00|1659.6|1658.4|1659.6|1658.4|1660|1658.8|1659|1657.8|39
1649850300000|2022-04-13 11:45:00|1659.4|1658.2|1659.6|1658.4|1659.8|1658.6|1658.9|1657.7|64
1649850600000|2022-04-13 11:50:00|1659.7|1658.5|1660|1658.8|1660.2|1659|1659.2|1658|24
1649850900000|2022-04-13 11:55:00|1660.2|1659|1658.7|1657.5|1660.2|1659|1657.6|1656.4|314
1649851200000|2022-04-13 12:00:00|1658.6|1657.4|1659|1657.8|1659.6|1658.4|1658.1|1656.9|150
1649851500000|2022-04-13 12:05:00|1658.9|1657.7|1660.9|1659.7|1660.9|1659.7|1658.6|1657.4|90
1649851800000|2022-04-13 12:10:00|1661|1659.8|1660.3|1659.1|1661.4|1660.2|1660.2|1659|56
1649852100000|2022-04-13 12:15:00|1660.2|1659|1662|1660.8|1662.1|1660.9|1659.7|1658.5|60
1649852400000|2022-04-13 12:20:00|1662.2|1661|1660.1|1658.9|1662.2|1661|1660|1658.8|84
1649852700000|2022-04-13 12:25:00|1660.3|1659.1|1659.5|1658.3|1660.6|1659.4|1658.5|1657.3|67
1649853000000|2022-04-13 12:30:00|1659.4|1658.2|1658.9|1657.7|1659.5|1658.3|1658.2|1657|49
1649853300000|2022-04-13 12:35:00|1658.7|1657.5|1660|1658.8|1660|1658.8|1658.6|1657.4|37
1649853600000|2022-04-13 12:40:00|1660.1|1658.9|1661.6|1660.4|1661.6|1660.4|1660|1658.8|121
1649856600000|2022-04-13 13:30:00|1661.7|1660.5|1658.8|1657.6|1663.6|1662.4|1657.9|1656.7|1898
1649856900000|2022-04-13 13:35:00|1659.1|1657.9|1652.2|1651|1659.2|1658|1651.4|1650.2|1096
1649857200000|2022-04-13 13:40:00|1652.1|1650.9|1649.4|1648.2|1653.6|1652.4|1648.8|1647.6|1940
1649857500000|2022-04-13 13:45:00|1649.3|1648.1|1650.7|1649.5|1652.4|1651.2|1647.5|1646.3|3265
1649857800000|2022-04-13 13:50:00|1650.8|1649.6|1649.4|1648.2|1651.3|1650.1|1648.9|1647.7|1137
1649858100000|2022-04-13 13:55:00|1649.6|1648.4|1649.9|1648.7|1650.8|1649.6|1648.3|1647.1|1273
1649858400000|2022-04-13 14:00:00|1649.7|1648.5|1647.5|1646.3|1649.9|1648.7|1647.4|1646.2|965
1649858700000|2022-04-13 14:05:00|1647.7|1646.5|1650.6|1649.4|1650.9|1649.7|1647.5|1646.3|413
1649859000000|2022-04-13 14:10:00|1650.5|1649.3|1650.1|1648.9|1651.6|1650.4|1649.5|1648.3|807
1649859300000|2022-04-13 14:15:00|1650.5|1649.3|1654.1|1652.9|1654.1|1652.9|1649.4|1648.2|1120
1649859600000|2022-04-13 14:20:00|1653.9|1652.7|1653.2|1652|1654.5|1653.3|1652.5|1651.3|1055
1649859900000|2022-04-13 14:25:00|1653.1|1651.9|1653.4|1652.2|1654.1|1652.9|1652|1650.8|641
1649860200000|2022-04-13 14:30:00|1652.4|1651.2|1651.1|1649.9|1652.6|1651.4|1650.2|1649|926
1649860500000|2022-04-13 14:35:00|1651.2|1650|1651.7|1650.5|1652.5|1651.3|1649.7|1648.5|537
1649860800000|2022-04-13 14:40:00|1651.3|1650.1|1649.6|1648.4|1651.8|1650.6|1649.6|1648.4|486
1649861100000|2022-04-13 14:45:00|1649.5|1648.3|1650.8|1649.6|1651.3|1650.1|1649.4|1648.2|477
1649861400000|2022-04-13 14:50:00|1650.9|1649.7|1651.2|1650|1651.7|1650.5|1650.1|1648.9|654
1649861700000|2022-04-13 14:55:00|1651.3|1650.1|1651.9|1650.7|1652.5|1651.3|1651|1649.8|1119
1649862000000|2022-04-13 15:00:00|1651.8|1650.6|1649.2|1648|1652.2|1651|1649.2|1648|2130
1649862300000|2022-04-13 15:05:00|1649|1647.8|1647.3|1646.1|1649.2|1648|1646|1644.8|1456
1649862600000|2022-04-13 15:10:00|1647.4|1646.2|1648|1646.8|1648.2|1647|1646.5|1645.3|463
1649862900000|2022-04-13 15:15:00|1647.8|1646.6|1649.5|1648.3|1649.6|1648.4|1647.8|1646.6|413
1649863200000|2022-04-13 15:20:00|1649.3|1648.1|1651.3|1650.1|1651.5|1650.3|1649|1647.8|567
1649863500000|2022-04-13 15:25:00|1651.5|1650.3|1649.8|1648.6|1651.6|1650.4|1649.6|1648.4|382
1649863800000|2022-04-13 15:30:00|1649.9|1648.7|1650.9|1649.7|1651.1|1649.9|1649.3|1648.1|655
1649864100000|2022-04-13 15:35:00|1651|1649.8|1657.2|1656|1658.1|1656.9|1651|1649.8|1304
1649864400000|2022-04-13 15:40:00|1657|1655.8|1655.2|1654|1657.8|1656.6|1654.9|1653.7|528
1649864700000|2022-04-13 15:45:00|1655.3|1654.1|1655.2|1654|1655.9|1654.7|1655.1|1653.9|268
1649865000000|2022-04-13 15:50:00|1655.1|1653.9|1656.5|1655.3|1656.5|1655.3|1654.4|1653.2|243
1649865300000|2022-04-13 15:55:00|1656.6|1655.4|1656.5|1655.3|1657|1655.8|1655.9|1654.7|269
1649865600000|2022-04-13 16:00:00|1657|1655.8|1659.3|1658.1|1659.7|1658.5|1656.8|1655.6|364
1649865900000|2022-04-13 16:05:00|1659|1657.8|1658|1656.8|1659.5|1658.3|1657.5|1656.3|306
1649866200000|2022-04-13 16:10:00|1658.1|1656.9|1657.5|1656.3|1658.5|1657.3|1656.7|1655.5|204
1649866500000|2022-04-13 16:15:00|1657.6|1656.4|1657.5|1656.3|1658.5|1657.3|1657|1655.8|247
1649866800000|2022-04-13 16:20:00|1657.4|1656.2|1656.2|1655|1658.2|1657|1656|1654.8|400
1649867100000|2022-04-13 16:25:00|1655.8|1654.6|1656.9|1655.7|1657.2|1656|1655.8|1654.6|729
1649867400000|2022-04-13 16:30:00|1656.8|1655.6|1658.7|1657.5|1658.7|1657.5|1656.7|1655.5|681
1649867700000|2022-04-13 16:35:00|1658.5|1657.3|1661|1659.8|1661|1659.8|1658.5|1657.3|328
1649868000000|2022-04-13 16:40:00|1660.8|1659.6|1661|1659.8|1661.5|1660.3|1660.3|1659.1|831
1649868300000|2022-04-13 16:45:00|1661.1|1659.9|1660.5|1659.3|1661.3|1660.1|1660.2|1659|552
1649868600000|2022-04-13 16:50:00|1660.4|1659.2|1659.6|1658.4|1660.6|1659.4|1659.3|1658.1|292
1649868900000|2022-04-13 16:55:00|1659.7|1658.5|1658.8|1657.6|1660|1658.8|1658.7|1657.5|215
1649869200000|2022-04-13 17:00:00|1658.7|1657.5|1661|1659.8|1661.3|1660.1|1658.5|1657.3|272
1649869500000|2022-04-13 17:05:00|1661.3|1660.1|1662.1|1660.9|1662.3|1661.1|1660.9|1659.7|730
1649869800000|2022-04-13 17:10:00|1662|1660.8|1662.6|1661.4|1663.4|1662.2|1661.7|1660.5|632
1649870100000|2022-04-13 17:15:00|1662.9|1661.7|1664.4|1663.2|1664.9|1663.7|1662.4|1661.2|386
1649870400000|2022-04-13 17:20:00|1664.5|1663.3|1666.1|1664.9|1666.8|1665.6|1664.4|1663.2|977
1649870700000|2022-04-13 17:25:00|1666|1664.8|1666.4|1665.2|1667.2|1666|1665.7|1664.5|890
1649871000000|2022-04-13 17:30:00|1666.6|1665.4|1667|1665.8|1667.7|1666.5|1666.5|1665.3|1220
1649871300000|2022-04-13 17:35:00|1667.1|1665.9|1668.1|1666.9|1668.5|1667.3|1666.3|1665.1|1085
1649871600000|2022-04-13 17:40:00|1668.3|1667.1|1668.3|1667.1|1669|1667.8|1667.8|1666.6|924
1649871900000|2022-04-13 17:45:00|1668.4|1667.2|1669.1|1667.9|1670.4|1669.2|1668.3|1667.1|963
1649872200000|2022-04-13 17:50:00|1669|1667.8|1668.9|1667.7|1671.2|1670|1668.6|1667.4|1124
1649872500000|2022-04-13 17:55:00|1669.1|1667.9|1668.7|1667.5|1669.2|1668|1667.5|1666.3|728
1649872800000|2022-04-13 18:00:00|1668.8|1667.6|1669.6|1668.4|1669.7|1668.5|1667.9|1666.7|872
1649873100000|2022-04-13 18:05:00|1669.5|1668.3|1667.5|1666.3|1669.8|1668.6|1667.2|1666|1831
1649873400000|2022-04-13 18:10:00|1667.7|1666.5|1668.5|1667.3|1668.8|1667.6|1666.3|1665.1|3334
1649873700000|2022-04-13 18:15:00|1668.4|1667.2|1668|1666.8|1669.8|1668.6|1668|1666.8|2279
1649894400000|2022-04-14 00:00:00|1667.7|1666.5|1667.5|1666.3|1670.4|1669.2|1666.1|1664.9|701
1649894700000|2022-04-14 00:05:00|1668|1666.8|1670.8|1669.6|1671.7|1670.5|1668|1666.8|336
1649895000000|2022-04-14 00:10:00|1670.5|1669.3|1670.3|1669.1|1670.9|1669.7|1670.3|1669.1|94
1649895300000|2022-04-14 00:15:00|1670.5|1669.3|1670.7|1669.5|1670.8|1669.6|1670.3|1669.1|186
1649895600000|2022-04-14 00:20:00|1670.8|1669.6|1671.1|1669.9|1671.1|1669.9|1670.6|1669.4|517
1649895900000|2022-04-14 00:25:00|1670.8|1669.6|1671.1|1669.9|1671.2|1670|1669.6|1668.4|45
1649896200000|2022-04-14 00:30:00|1671.2|1670|1673.3|1672.1|1673.3|1672.1|1670.9|1669.7|118
1649896500000|2022-04-14 00:35:00|1673.2|1672|1675|1673.8|1675.5|1674.3|1673.2|1672|182
1649896800000|2022-04-14 00:40:00|1675.6|1674.4|1674.5|1673.3|1675.6|1674.4|1674.5|1673.3|106
1649897100000|2022-04-14 00:45:00|1674.4|1673.2|1674.1|1672.9|1674.6|1673.4|1673.8|1672.6|71
1649897400000|2022-04-14 00:50:00|1674|1672.8|1674.1|1672.9|1674.8|1673.6|1673.7|1672.5|45
1649897700000|2022-04-14 00:55:00|1674.2|1673|1674.5|1673.3|1674.6|1673.4|1674.2|1673|77
1649898000000|2022-04-14 01:00:00|1674.4|1673.2|1672.5|1671.3|1674.4|1673.2|1671.3|1670.1|65
1649898300000|2022-04-14 01:05:00|1672.4|1671.2|1670.7|1669.5|1672.6|1671.4|1669.7|1668.5|61
1649898600000|2022-04-14 01:10:00|1670.6|1669.4|1670.2|1669|1670.9|1669.7|1668.6|1667.4|56
1649898900000|2022-04-14 01:15:00|1670.4|1669.2|1671.2|1670|1671.6|1670.4|1670.4|1669.2|13
1649899200000|2022-04-14 01:20:00|1671.3|1670.1|1672.2|1671|1672.7|1671.5|1671.2|1670|13
1649899500000|2022-04-14 01:25:00|1672.5|1671.3|1674.5|1673.3|1674.6|1673.4|1672.5|1671.3|64
1649899800000|2022-04-14 01:30:00|1674.6|1673.4|1673.7|1672.5|1674.6|1673.4|1673.5|1672.3|21
1649900100000|2022-04-14 01:35:00|1673.9|1672.7|1674|1672.8|1674.6|1673.4|1673.9|1672.7|47
1649900400000|2022-04-14 01:40:00|1673.9|1672.7|1672.8|1671.6|1673.9|1672.7|1672.6|1671.4|39
1649900700000|2022-04-14 01:45:00|1672.6|1671.4|1673|1671.8|1673.1|1671.9|1672.5|1671.3|29
1649901000000|2022-04-14 01:50:00|1673.2|1672|1673.1|1671.9|1673.5|1672.3|1671.4|1670.2|21
1649901300000|2022-04-14 01:55:00|1673|1671.8|1675.2|1674|1675.2|1674|1673|1671.8|25
1649901600000|2022-04-14 02:00:00|1675.1|1673.9|1673.9|1672.7|1675.2|1674|1673.8|1672.6|42
1649901900000|2022-04-14 02:05:00|1673.8|1672.6|1676.6|1675.4|1677|1675.8|1673.8|1672.6|72
1649902200000|2022-04-14 02:10:00|1676.7|1675.5|1676.3|1675.1|1677.6|1676.4|1676.2|1675|28
1649902500000|2022-04-14 02:15:00|1676.9|1675.7|1676.7|1675.5|1677.3|1676.1|1676.7|1675.5|31
1649902800000|2022-04-14 02:20:00|1676.5|1675.3|1676.5|1675.3|1676.6|1675.4|1676.1|1674.9|17
1649903100000|2022-04-14 02:25:00|1676.4|1675.2|1675.6|1674.4|1676.4|1675.2|1675.4|1674.2|11
1649903400000|2022-04-14 02:30:00|1675.8|1674.6|1677|1675.8|1677.3|1676.1|1675.7|1674.5|65
1649903700000|2022-04-14 02:35:00|1677.3|1676.1|1678.5|1677.3|1678.6|1677.4|1677.2|1676|50
1649904000000|2022-04-14 02:40:00|1678.4|1677.2|1678.4|1677.2|1678.6|1677.4|1678.3|1677.1|20
1649904300000|2022-04-14 02:45:00|1678.3|1677.1|1677.3|1676.1|1678.4|1677.2|1676.7|1675.5|19
1649904600000|2022-04-14 02:50:00|1677.4|1676.2|1677.5|1676.3|1678|1676.8|1677.2|1676|12
1649904900000|2022-04-14 02:55:00|1677.6|1676.4|1677.5|1676.3|1678|1676.8|1677.3|1676.1|14
1649905200000|2022-04-14 03:00:00|1677.4|1676.2|1677.8|1676.6|1677.9|1676.7|1677.2|1676|15
1649905500000|2022-04-14 03:05:00|1677.7|1676.5|1679.5|1678.3|1679.5|1678.3|1677.7|1676.5|52
1649905800000|2022-04-14 03:10:00|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.2|1678|24
1649906100000|2022-04-14 03:15:00|1679.8|1678.6|1679.8|1678.6|1679.9|1678.7|1679.3|1678.1|88
1649906400000|2022-04-14 03:20:00|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.3|1678.1|29
1649906700000|2022-04-14 03:25:00|1680|1678.8|1680.3|1679.1|1680.4|1679.2|1680|1678.8|31
1649907000000|2022-04-14 03:30:00|1680.2|1679|1680.4|1679.2|1680.5|1679.3|1679.5|1678.3|100
1649907300000|2022-04-14 03:35:00|1680.3|1679.1|1679.5|1678.3|1680.4|1679.2|1679.5|1678.3|39
1649907600000|2022-04-14 03:40:00|1679.4|1678.2|1679.5|1678.3|1679.7|1678.5|1679.4|1678.2|4
1649907900000|2022-04-14 03:45:00|1679.7|1678.5|1678.9|1677.7|1679.7|1678.5|1678.9|1677.7|17
1649908200000|2022-04-14 03:50:00|1678.8|1677.6|1678.1|1676.9|1678.9|1677.7|1677.9|1676.7|27
1649908500000|2022-04-14 03:55:00|1677.9|1676.7|1678|1676.8|1678.2|1677|1677.7|1676.5|16
1649908800000|2022-04-14 04:00:00|1677.9|1676.7|1677.5|1676.3|1678|1676.8|1677.3|1676.1|23
1649909100000|2022-04-14 04:05:00|1677.6|1676.4|1677.2|1676|1677.8|1676.6|1676.9|1675.7|23
1649909400000|2022-04-14 04:10:00|1677.1|1675.9|1677.4|1676.2|1677.6|1676.4|1677|1675.8|17
1649910000000|2022-04-14 04:20:00|1677.6|1676.4|1677.2|1676|1677.6|1676.4|1677.2|1676|8
1649910300000|2022-04-14 04:25:00|1677.3|1676.1|1678.6|1677.4|1679|1677.8|1677.1|1675.9|18
1649910600000|2022-04-14 04:30:00|1678.5|1677.3|1678.4|1677.2|1678.7|1677.5|1678.2|1677|8
1649910900000|2022-04-14 04:35:00|1678.2|1677|1678|1676.8|1678.5|1677.3|1677.9|1676.7|10
1649911200000|2022-04-14 04:40:00|1678.1|1676.9|1678.2|1677|1678.2|1677|1678|1676.8|22
1649911500000|2022-04-14 04:45:00|1678.5|1677.3|1678.4|1677.2|1678.7|1677.5|1678.3|1677.1|13
1649911800000|2022-04-14 04:50:00|1678.3|1677.1|1678.6|1677.4|1678.7|1677.5|1678.2|1677|92
1649912100000|2022-04-14 04:55:00|1678.5|1677.3|1678.3|1677.1|1678.6|1677.4|1678.2|1677|3
1649912400000|2022-04-14 05:00:00|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.2|1677|7
1649912700000|2022-04-14 05:05:00|1678.4|1677.2|1678.5|1677.3|1678.7|1677.5|1678.2|1677|11
1649913000000|2022-04-14 05:10:00|1678.6|1677.4|1678.9|1677.7|1678.9|1677.7|1678.4|1677.2|4
1649913300000|2022-04-14 05:15:00|1679|1677.8|1679.3|1678.1|1679.4|1678.2|1678.9|1677.7|20
1649913600000|2022-04-14 05:20:00|1679.2|1678|1678.6|1677.4|1679.3|1678.1|1678.5|1677.3|5
1649913900000|2022-04-14 05:25:00|1678.9|1677.7|1679.2|1678|1679.3|1678.1|1678.9|1677.7|9
1649914200000|2022-04-14 05:30:00|1679.3|1678.1|1679.9|1678.7|1680.6|1679.4|1679.3|1678.1|59
1649914500000|2022-04-14 05:35:00|1679.8|1678.6|1680.5|1679.3|1680.9|1679.7|1678.9|1677.7|58
1649914800000|2022-04-14 05:40:00|1680.4|1679.2|1678.7|1677.5|1680.4|1679.2|1678.7|1677.5|34
1649915100000|2022-04-14 05:45:00|1678.6|1677.4|1678.2|1677|1678.6|1677.4|1676.9|1675.7|90
1649915400000|2022-04-14 05:50:00|1678.3|1677.1|1679.4|1678.2|1679.6|1678.4|1678.2|1677|15
1649915700000|2022-04-14 05:55:00|1679.2|1678|1679.5|1678.3|1679.9|1678.7|1678.7|1677.5|33
1649916000000|2022-04-14 06:00:00|1679.6|1678.4|1680|1678.8|1680|1678.8|1678.9|1677.7|22
1649916300000|2022-04-14 06:05:00|1679.9|1678.7|1680.3|1679.1|1680.9|1679.7|1679.7|1678.5|125
1649916600000|2022-04-14 06:10:00|1680.4|1679.2|1680.6|1679.4|1680.7|1679.5|1679.9|1678.7|18
1649916900000|2022-04-14 06:15:00|1680.5|1679.3|1680.6|1679.4|1680.7|1679.5|1680|1678.8|15
1649917200000|2022-04-14 06:20:00|1680.4|1679.2|1679.9|1678.7|1680.7|1679.5|1679.9|1678.7|28
1649917500000|2022-04-14 06:25:00|1680|1678.8|1680.5|1679.3|1680.6|1679.4|1679|1677.8|20
1649917800000|2022-04-14 06:30:00|1680.4|1679.2|1679.9|1678.7|1680.5|1679.3|1679.6|1678.4|31
1649918100000|2022-04-14 06:35:00|1679.7|1678.5|1680.4|1679.2|1680.4|1679.2|1679|1677.8|62
1649918400000|2022-04-14 06:40:00|1680.2|1679|1678.8|1677.6|1680.4|1679.2|1678.7|1677.5|17
1649918700000|2022-04-14 06:45:00|1678.9|1677.7|1679.2|1678|1679.7|1678.5|1678.8|1677.6|11
1649919000000|2022-04-14 06:50:00|1679.3|1678.1|1678.6|1677.4|1679.8|1678.6|1678.4|1677.2|16
1649919300000|2022-04-14 06:55:00|1678.8|1677.6|1678.9|1677.7|1679.8|1678.6|1678.5|1677.3|38
1649919600000|2022-04-14 07:00:00|1679.3|1678.1|1679.4|1678.2|1679.8|1678.6|1679|1677.8|52
1649919900000|2022-04-14 07:05:00|1679.3|1678.1|1678.4|1677.2|1679.4|1678.2|1678.3|1677.1|23
1649920200000|2022-04-14 07:10:00|1678.2|1677|1676.8|1675.6|1678.2|1677|1676.5|1675.3|41
1649920500000|2022-04-14 07:15:00|1676.7|1675.5|1677.1|1675.9|1677.8|1676.6|1676.1|1674.9|54
1649920800000|2022-04-14 07:20:00|1677.2|1676|1676.8|1675.6|1677.2|1676|1676.5|1675.3|12
1649921100000|2022-04-14 07:25:00|1676.6|1675.4|1676.8|1675.6|1676.9|1675.7|1675.8|1674.6|126
1649921400000|2022-04-14 07:30:00|1676.9|1675.7|1676.9|1675.7|1677|1675.8|1676.4|1675.2|8
1649921700000|2022-04-14 07:35:00|1676.8|1675.6|1676.8|1675.6|1677|1675.8|1676.5|1675.3|19
1649922000000|2022-04-14 07:40:00|1676.7|1675.5|1675.6|1674.4|1676.8|1675.6|1675.6|1674.4|40
1649922300000|2022-04-14 07:45:00|1675.5|1674.3|1675.9|1674.7|1676.2|1675|1674.3|1673.1|147
1649922600000|2022-04-14 07:50:00|1675.8|1674.6|1675.2|1674|1675.9|1674.7|1674.6|1673.4|26
1649922900000|2022-04-14 07:55:00|1675.3|1674.1|1674.8|1673.6|1675.6|1674.4|1674.4|1673.2|567
1649923200000|2022-04-14 08:00:00|1674.6|1673.4|1675.4|1674.2|1675.6|1674.4|1674.6|1673.4|918
1649923500000|2022-04-14 08:05:00|1675.2|1674|1674.6|1673.4|1675.7|1674.5|1674.4|1673.2|423
1649923800000|2022-04-14 08:10:00|1674.5|1673.3|1675.8|1674.6|1676|1674.8|1674.5|1673.3|8
1649924100000|2022-04-14 08:15:00|1675.6|1674.4|1676.7|1675.5|1676.8|1675.6|1675.6|1674.4|866
1649924400000|2022-04-14 08:20:00|1676.6|1675.4|1677.6|1676.4|1677.6|1676.4|1676.6|1675.4|52
1649924700000|2022-04-14 08:25:00|1677.4|1676.2|1678.1|1676.9|1678.4|1677.2|1677.3|1676.1|86
1649925000000|2022-04-14 08:30:00|1677.9|1676.7|1678.1|1676.9|1678.1|1676.9|1677|1675.8|839
1649925300000|2022-04-14 08:35:00|1678.4|1677.2|1678.4|1677.2|1678.5|1677.3|1678.2|1677|30
1649925600000|2022-04-14 08:40:00|1678.2|1677|1677.6|1676.4|1678.6|1677.4|1677.5|1676.3|28
1649925900000|2022-04-14 08:45:00|1677.4|1676.2|1678.1|1676.9|1678.5|1677.3|1677.2|1676|886
1649926200000|2022-04-14 08:50:00|1678.2|1677|1678.5|1677.3|1678.9|1677.7|1678.2|1677|16
1649926500000|2022-04-14 08:55:00|1678.6|1677.4|1678.4|1677.2|1678.6|1677.4|1678|1676.8|27
1649926800000|2022-04-14 09:00:00|1678.3|1677.1|1677.1|1675.9|1678.4|1677.2|1677|1675.8|36
1649927100000|2022-04-14 09:05:00|1677.2|1676|1678.2|1677|1678.4|1677.2|1677.1|1675.9|40
1649927400000|2022-04-14 09:10:00|1678.1|1676.9|1679|1677.8|1679|1677.8|1677.6|1676.4|43
1649927700000|2022-04-14 09:15:00|1678.6|1677.4|1679|1677.8|1679.1|1677.9|1678.6|1677.4|36
1649928000000|2022-04-14 09:20:00|1678.9|1677.7|1679.4|1678.2|1679.7|1678.5|1678.7|1677.5|38
1649928300000|2022-04-14 09:25:00|1679.3|1678.1|1679.1|1677.9|1679.5|1678.3|1679.1|1677.9|24
1649928600000|2022-04-14 09:30:00|1679|1677.8|1679.6|1678.4|1679.9|1678.7|1679|1677.8|60
1649928900000|2022-04-14 09:35:00|1679.8|1678.6|1679.9|1678.7|1680|1678.8|1679.4|1678.2|51
1649929200000|2022-04-14 09:40:00|1679.8|1678.6|1680.4|1679.2|1680.9|1679.7|1679.8|1678.6|78
1649929500000|2022-04-14 09:45:00|1680.2|1679|1679|1677.8|1680.4|1679.2|1678.8|1677.6|54
1649929800000|2022-04-14 09:50:00|1679.1|1677.9|1679.6|1678.4|1679.9|1678.7|1678.9|1677.7|88
1649930100000|2022-04-14 09:55:00|1679.7|1678.5|1679.6|1678.4|1679.9|1678.7|1679.2|1678|77
1649930400000|2022-04-14 10:00:00|1679.7|1678.5|1679.2|1678|1679.9|1678.7|1679.2|1678|41
1649930700000|2022-04-14 10:05:00|1678.9|1677.7|1677.5|1676.3|1679.2|1678|1677.5|1676.3|30
1649931000000|2022-04-14 10:10:00|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1676.8|1675.6|28
1649931300000|2022-04-14 10:15:00|1677.9|1676.7|1677.6|1676.4|1677.9|1676.7|1677|1675.8|39
1649931600000|2022-04-14 10:20:00|1677.4|1676.2|1677.4|1676.2|1677.9|1676.7|1676.2|1675|24
1649931900000|2022-04-14 10:25:00|1677.7|1676.5|1677.4|1676.2|1677.9|1676.7|1677.1|1675.9|19
1649932200000|2022-04-14 10:30:00|1677.3|1676.1|1678.3|1677.1|1678.3|1677.1|1677.1|1675.9|27
1649932500000|2022-04-14 10:35:00|1678.2|1677|1678.5|1677.3|1678.6|1677.4|1677.8|1676.6|38
1649932800000|2022-04-14 10:40:00|1678.6|1677.4|1679.6|1678.4|1679.6|1678.4|1678.6|1677.4|31
1649933100000|2022-04-14 10:45:00|1679.5|1678.3|1679|1677.8|1679.6|1678.4|1679|1677.8|13
1649933400000|2022-04-14 10:50:00|1679.1|1677.9|1679.1|1677.9|1679.4|1678.2|1678.9|1677.7|28
1649933700000|2022-04-14 10:55:00|1679|1677.8|1680.5|1679.3|1682.1|1680.9|1678.8|1677.6|211
1649934000000|2022-04-14 11:00:00|1680.4|1679.2|1680.9|1679.7|1680.9|1679.7|1680.2|1679|67
1649934300000|2022-04-14 11:05:00|1681|1679.8|1681.1|1679.9|1681.5|1680.3|1680.6|1679.4|34
1649934600000|2022-04-14 11:10:00|1681.2|1680|1681.2|1680|1682.4|1681.2|1680.9|1679.7|45
1649934900000|2022-04-14 11:15:00|1680.9|1679.7|1680.9|1679.7|1681.7|1680.5|1680.8|1679.6|60
1649935200000|2022-04-14 11:20:00|1681|1679.8|1678.8|1677.6|1681.2|1680|1678.6|1677.4|47
1649935500000|2022-04-14 11:25:00|1678.7|1677.5|1678.4|1677.2|1679.1|1677.9|1678.4|1677.2|111
1649935800000|2022-04-14 11:30:00|1678.3|1677.1|1677.4|1676.2|1678.3|1677.1|1677.1|1675.9|66
1649936100000|2022-04-14 11:35:00|1677.5|1676.3|1677.5|1676.3|1678.1|1676.9|1677.4|1676.2|54
1649936400000|2022-04-14 11:40:00|1677.6|1676.4|1679.4|1678.2|1679.4|1678.2|1677.6|1676.4|42
1649936700000|2022-04-14 11:45:00|1679.3|1678.1|1679.1|1677.9|1679.9|1678.7|1678.8|1677.6|42
1649937000000|2022-04-14 11:50:00|1679.2|1678|1679.6|1678.4|1679.9|1678.7|1679|1677.8|68
1649937300000|2022-04-14 11:55:00|1679.5|1678.3|1680.6|1679.4|1680.6|1679.4|1679.3|1678.1|34
1649937600000|2022-04-14 12:00:00|1680.5|1679.3|1679.1|1677.9|1680.7|1679.5|1679|1677.8|51
1649937900000|2022-04-14 12:05:00|1678.9|1677.7|1680.9|1679.7|1680.9|1679.7|1678.6|1677.4|51
1649938200000|2022-04-14 12:10:00|1680.7|1679.5|1681.5|1680.3|1681.5|1680.3|1680.5|1679.3|131
1649938500000|2022-04-14 12:15:00|1680.2|1679|1681.5|1680.3|1681.7|1680.5|1679.8|1678.6|249
1649938800000|2022-04-14 12:20:00|1681.6|1680.4|1681.8|1680.6|1682.1|1680.9|1681.4|1680.2|223
1649939100000|2022-04-14 12:25:00|1681.6|1680.4|1680|1678.8|1681.8|1680.6|1680|1678.8|104
1649939400000|2022-04-14 12:30:00|1680.2|1679|1676.9|1675.7|1680.8|1679.6|1676.8|1675.6|162
1649939700000|2022-04-14 12:35:00|1677.1|1675.9|1674.7|1673.5|1677.1|1675.9|1674.7|1673.5|258
1649940000000|2022-04-14 12:40:00|1674.6|1673.4|1675.4|1674.2|1675.8|1674.6|1674.6|1673.4|161
1649943000000|2022-04-14 13:30:00|1673.4|1672.2|1668.2|1667|1675|1673.8|1666.6|1665.4|2174
1649943300000|2022-04-14 13:35:00|1668.4|1667.2|1667.1|1665.9|1670.5|1669.3|1666.2|1665|1573
1649943600000|2022-04-14 13:40:00|1667.2|1666|1660.7|1659.5|1667.7|1666.5|1660.3|1659.1|1231
1649943900000|2022-04-14 13:45:00|1660.4|1659.2|1661.5|1660.3|1662.9|1661.7|1659.5|1658.3|2244
1649944200000|2022-04-14 13:50:00|1661.7|1660.5|1665.1|1663.9|1666.1|1664.9|1661.2|1660|862
1649944500000|2022-04-14 13:55:00|1664.8|1663.6|1664.5|1663.3|1665.5|1664.3|1663.4|1662.2|428
1649944800000|2022-04-14 14:00:00|1664.4|1663.2|1665.8|1664.6|1666.5|1665.3|1664.1|1662.9|735
1649945100000|2022-04-14 14:05:00|1666.1|1664.9|1667.1|1665.9|1667.3|1666.1|1663.9|1662.7|884
1649945400000|2022-04-14 14:10:00|1667|1665.8|1666.7|1665.5|1668.3|1667.1|1666.2|1665|350
1649945700000|2022-04-14 14:15:00|1666.5|1665.3|1665.9|1664.7|1666.6|1665.4|1664.2|1663|652
1649946000000|2022-04-14 14:20:00|1666.2|1665|1665.5|1664.3|1666.9|1665.7|1664.9|1663.7|285
1649946300000|2022-04-14 14:25:00|1665.6|1664.4|1665.3|1664.1|1666.8|1665.6|1664.6|1663.4|1618
1649946600000|2022-04-14 14:30:00|1665.2|1664|1666.3|1665.1|1667.5|1666.3|1663.9|1662.7|808
1649946900000|2022-04-14 14:35:00|1666.4|1665.2|1666|1664.8|1666.6|1665.4|1665.4|1664.2|324
1649947200000|2022-04-14 14:40:00|1665.8|1664.6|1667|1665.8|1668.3|1667.1|1664.8|1663.6|309
1649947500000|2022-04-14 14:45:00|1667.1|1665.9|1667.5|1666.3|1668|1666.8|1666.3|1665.1|250
1649947800000|2022-04-14 14:50:00|1667.4|1666.2|1668.6|1667.4|1668.8|1667.6|1665.9|1664.7|471
1649948100000|2022-04-14 14:55:00|1668.4|1667.2|1668|1666.8|1669|1667.8|1666.6|1665.4|840
1649948400000|2022-04-14 15:00:00|1667.9|1666.7|1667.1|1665.9|1668.1|1666.9|1666.1|1664.9|386
1649948700000|2022-04-14 15:05:00|1667|1665.8|1667.5|1666.3|1667.9|1666.7|1666.2|1665|243
1649949000000|2022-04-14 15:10:00|1667.6|1666.4|1667.9|1666.7|1668.2|1667|1664.4|1663.2|594
1649949300000|2022-04-14 15:15:00|1668|1666.8|1666|1664.8|1668.4|1667.2|1666|1664.8|323
1649949600000|2022-04-14 15:20:00|1666.1|1664.9|1669.9|1668.7|1670.2|1669|1665.3|1664.1|342
1649949900000|2022-04-14 15:25:00|1670|1668.8|1671.4|1670.2|1671.7|1670.5|1669.2|1668|504
1649950200000|2022-04-14 15:30:00|1671.5|1670.3|1672.4|1671.2|1672.9|1671.7|1670.9|1669.7|246
1649950500000|2022-04-14 15:35:00|1672.5|1671.3|1672.5|1671.3|1674.2|1673|1672|1670.8|1009
1649950800000|2022-04-14 15:40:00|1672.4|1671.2|1667.4|1666.2|1673.2|1672|1667.4|1666.2|512
1649951100000|2022-04-14 15:45:00|1667.3|1666.1|1663.5|1662.3|1667.8|1666.6|1663.5|1662.3|565
1649951400000|2022-04-14 15:50:00|1663.2|1662|1664.2|1663|1665.9|1664.7|1663|1661.8|370
1649951700000|2022-04-14 15:55:00|1664.1|1662.9|1664.5|1663.3|1666.1|1664.9|1664.1|1662.9|538
1649952000000|2022-04-14 16:00:00|1664.4|1663.2|1665.6|1664.4|1666.3|1665.1|1663.4|1662.2|675
1649952300000|2022-04-14 16:05:00|1665.8|1664.6|1667.6|1666.4|1668.8|1667.6|1665.5|1664.3|236
1649952600000|2022-04-14 16:10:00|1667.8|1666.6|1669.6|1668.4|1669.7|1668.5|1667.2|1666|248
1649952900000|2022-04-14 16:15:00|1669.5|1668.3|1669.1|1667.9|1669.5|1668.3|1668|1666.8|281
1649953200000|2022-04-14 16:20:00|1669.3|1668.1|1668.6|1667.4|1670.6|1669.4|1668.1|1666.9|283
1649953500000|2022-04-14 16:25:00|1668.4|1667.2|1667.6|1666.4|1668.4|1667.2|1667.3|1666.1|266
1649953800000|2022-04-14 16:30:00|1667.7|1666.5|1666.4|1665.2|1667.9|1666.7|1665.6|1664.4|133
1649954100000|2022-04-14 16:35:00|1666.3|1665.1|1666.5|1665.3|1667.1|1665.9|1666.1|1664.9|180
1649954400000|2022-04-14 16:40:00|1666.6|1665.4|1665.5|1664.3|1666.9|1665.7|1665.5|1664.3|211
1649954700000|2022-04-14 16:45:00|1665.6|1664.4|1666.6|1665.4|1667.6|1666.4|1665.6|1664.4|232
1649955000000|2022-04-14 16:50:00|1667.1|1665.9|1666.6|1665.4|1667.6|1666.4|1666.3|1665.1|171
1649955300000|2022-04-14 16:55:00|1666.8|1665.6|1666.6|1665.4|1667.4|1666.2|1666.1|1664.9|122
1649955600000|2022-04-14 17:00:00|1666.9|1665.7|1666.1|1664.9|1666.9|1665.7|1665.4|1664.2|174
1649955900000|2022-04-14 17:05:00|1665.9|1664.7|1666.9|1665.7|1666.9|1665.7|1665.9|1664.7|239
1649956200000|2022-04-14 17:10:00|1666.6|1665.4|1667.4|1666.2|1667.7|1666.5|1666.6|1665.4|316
1649956500000|2022-04-14 17:15:00|1667.5|1666.3|1667.2|1666|1667.6|1666.4|1666.8|1665.6|109
1649956800000|2022-04-14 17:20:00|1667.3|1666.1|1668.4|1667.2|1668.5|1667.3|1667|1665.8|276
1649957100000|2022-04-14 17:25:00|1668.3|1667.1|1670.2|1669|1670.4|1669.2|1668.2|1667|193
1649957400000|2022-04-14 17:30:00|1670|1668.8|1670.2|1669|1671.2|1670|1669.7|1668.5|475
1649957700000|2022-04-14 17:35:00|1670.3|1669.1|1671.8|1670.6|1672.1|1670.9|1669.8|1668.6|409
1649958000000|2022-04-14 17:40:00|1671.7|1670.5|1673.7|1672.5|1673.7|1672.5|1671.6|1670.4|395
1649958300000|2022-04-14 17:45:00|1673.5|1672.3|1674.3|1673.1|1675.3|1674.1|1673.3|1672.1|653
1649958600000|2022-04-14 17:50:00|1674.1|1672.9|1674|1672.8|1674.7|1673.5|1673.8|1672.6|1417
1649958900000|2022-04-14 17:55:00|1674.1|1672.9|1672.2|1671|1674.1|1672.9|1671.7|1670.5|621
1649959200000|2022-04-14 18:00:00|1672.1|1670.9|1670.7|1669.5|1672.4|1671.2|1669.8|1668.6|766
1649959500000|2022-04-14 18:05:00|1670.8|1669.6|1669.9|1668.7|1671.1|1669.9|1669.4|1668.2|446
1649959800000|2022-04-14 18:10:00|1670|1668.8|1668|1666.8|1671|1669.8|1667.8|1666.6|2304
1649960100000|2022-04-14 18:15:00|1668.2|1667|1668|1666.8|1669.6|1668.4|1667.7|1666.5|895
1650240000000|2022-04-18 00:00:00|1675.9|1674.7|1683.3|1682.1|1684.6|1683.4|1675.5|1674.3|834
1650240300000|2022-04-18 00:05:00|1683.4|1682.2|1682.8|1681.6|1683.9|1682.7|1682.1|1680.9|212
1650240600000|2022-04-18 00:10:00|1682.9|1681.7|1681.6|1680.4|1683|1681.8|1681.1|1679.9|76
1650240900000|2022-04-18 00:15:00|1681.7|1680.5|1680.1|1678.9|1682.3|1681.1|1680|1678.8|101
1650241200000|2022-04-18 00:20:00|1680|1678.8|1680.1|1678.9|1680.8|1679.6|1678.5|1677.3|113
1650241500000|2022-04-18 00:25:00|1679.9|1678.7|1680.3|1679.1|1681.4|1680.2|1679.5|1678.3|75
1650241800000|2022-04-18 00:30:00|1680.8|1679.6|1680.8|1679.6|1681.2|1680|1680.6|1679.4|26
1650242100000|2022-04-18 00:35:00|1680.7|1679.5|1681.5|1680.3|1681.7|1680.5|1680.4|1679.2|82
1650242400000|2022-04-18 00:40:00|1681.4|1680.2|1680.2|1679|1681.6|1680.4|1680.2|1679|18
1650242700000|2022-04-18 00:45:00|1680|1678.8|1679.6|1678.4|1680.4|1679.2|1679.6|1678.4|12
1650243000000|2022-04-18 00:50:00|1679.7|1678.5|1680.7|1679.5|1680.7|1679.5|1679.5|1678.3|17
1650243300000|2022-04-18 00:55:00|1680.6|1679.4|1680.8|1679.6|1681.1|1679.9|1679.2|1678|38
1650243600000|2022-04-18 01:00:00|1680.6|1679.4|1680.8|1679.6|1682.4|1681.2|1680.6|1679.4|81
1650243900000|2022-04-18 01:05:00|1680.9|1679.7|1678.8|1677.6|1681.5|1680.3|1678.7|1677.5|31
1650244200000|2022-04-18 01:10:00|1679|1677.8|1679.8|1678.6|1680.3|1679.1|1678.8|1677.6|13
1650244500000|2022-04-18 01:15:00|1679.7|1678.5|1681.3|1680.1|1681.3|1680.1|1679.3|1678.1|9
1650244800000|2022-04-18 01:20:00|1681.5|1680.3|1681.1|1679.9|1681.9|1680.7|1680.1|1678.9|13
1650245100000|2022-04-18 01:25:00|1681.3|1680.1|1680.5|1679.3|1681.3|1680.1|1680.3|1679.1|17
1650245400000|2022-04-18 01:30:00|1680.4|1679.2|1678.9|1677.7|1681.1|1679.9|1678.5|1677.3|34
1650245700000|2022-04-18 01:35:00|1679.1|1677.9|1677.1|1675.9|1679.4|1678.2|1676.9|1675.7|60
1650246000000|2022-04-18 01:40:00|1677.2|1676|1677.4|1676.2|1678.1|1676.9|1676.9|1675.7|11
1650246300000|2022-04-18 01:45:00|1677.6|1676.4|1677.6|1676.4|1678.4|1677.2|1676.8|1675.6|8
1650246600000|2022-04-18 01:50:00|1677.7|1676.5|1677.6|1676.4|1678.2|1677|1676.8|1675.6|7
1650246900000|2022-04-18 01:55:00|1677.4|1676.2|1677.2|1676|1678.6|1677.4|1676.7|1675.5|7
1650247200000|2022-04-18 02:00:00|1677.3|1676.1|1676.6|1675.4|1677.7|1676.5|1676.5|1675.3|15
1650247500000|2022-04-18 02:05:00|1676.7|1675.5|1675.1|1673.9|1676.8|1675.6|1675|1673.8|29
1650247800000|2022-04-18 02:10:00|1675|1673.8|1675.9|1674.7|1675.9|1674.7|1675|1673.8|34
1650248100000|2022-04-18 02:15:00|1675.7|1674.5|1676.3|1675.1|1676.4|1675.2|1675.2|1674|64
1650248400000|2022-04-18 02:20:00|1676|1674.8|1676.5|1675.3|1676.5|1675.3|1676|1674.8|18
1650248700000|2022-04-18 02:25:00|1676.7|1675.5|1677.3|1676.1|1677.5|1676.3|1676.7|1675.5|19
1650249000000|2022-04-18 02:30:00|1677.5|1676.3|1677.3|1676.1|1677.8|1676.6|1676.8|1675.6|9
1650249300000|2022-04-18 02:35:00|1677.5|1676.3|1677.4|1676.2|1677.8|1676.6|1677|1675.8|44
1650249600000|2022-04-18 02:40:00|1677.5|1676.3|1678.3|1677.1|1678.3|1677.1|1677.2|1676|42
1650249900000|2022-04-18 02:45:00|1678.5|1677.3|1680.4|1679.2|1680.5|1679.3|1678.3|1677.1|27
1650250200000|2022-04-18 02:50:00|1680.1|1678.9|1679.9|1678.7|1681|1679.8|1679.6|1678.4|17
1650250500000|2022-04-18 02:55:00|1680|1678.8|1679.2|1678|1680.9|1679.7|1678.7|1677.5|52
1650250800000|2022-04-18 03:00:00|1679.3|1678.1|1680.5|1679.3|1680.7|1679.5|1679.3|1678.1|32
1650251100000|2022-04-18 03:05:00|1680.4|1679.2|1682.4|1681.2|1683.7|1682.5|1680.2|1679|98
1650251400000|2022-04-18 03:10:00|1682.3|1681.1|1681.4|1680.2|1682.4|1681.2|1680.9|1679.7|21
1650251700000|2022-04-18 03:15:00|1681.2|1680|1682|1680.8|1682.2|1681|1680.9|1679.7|48
1650252000000|2022-04-18 03:20:00|1682.1|1680.9|1682.9|1681.7|1682.9|1681.7|1681.8|1680.6|14
1650252300000|2022-04-18 03:25:00|1683.1|1681.9|1683.6|1682.4|1683.7|1682.5|1682.9|1681.7|37
1650252600000|2022-04-18 03:30:00|1683.5|1682.3|1682.7|1681.5|1683.5|1682.3|1682.7|1681.5|25
1650252900000|2022-04-18 03:35:00|1682.8|1681.6|1682.9|1681.7|1683.1|1681.9|1682.5|1681.3|10
1650253200000|2022-04-18 03:40:00|1682.7|1681.5|1683|1681.8|1683|1681.8|1682.6|1681.4|18
1650253500000|2022-04-18 03:45:00|1682.7|1681.5|1682.5|1681.3|1682.7|1681.5|1682.5|1681.3|0
1650253800000|2022-04-18 03:50:00|1682.8|1681.6|1682.5|1681.3|1682.8|1681.6|1682.1|1680.9|10
1650254100000|2022-04-18 03:55:00|1682.6|1681.4|1682.8|1681.6|1682.8|1681.6|1682.6|1681.4|3
1650254400000|2022-04-18 04:00:00|1682.9|1681.7|1682.8|1681.6|1683|1681.8|1682.3|1681.1|8
1650254700000|2022-04-18 04:05:00|1682.7|1681.5|1682.8|1681.6|1683.1|1681.9|1682.7|1681.5|1
1650255000000|2022-04-18 04:10:00|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.4|1681.2|8
1650255300000|2022-04-18 04:15:00|1682.9|1681.7|1682.6|1681.4|1682.9|1681.7|1682.6|1681.4|3
1650255600000|2022-04-18 04:20:00|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|2
1650255900000|2022-04-18 04:25:00|1682.4|1681.2|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|2
1650256200000|2022-04-18 04:30:00|1682.2|1681|1682.3|1681.1|1682.7|1681.5|1682.2|1681|6
1650256500000|2022-04-18 04:35:00|1682.2|1681|1681.3|1680.1|1682.2|1681|1681.3|1680.1|4
1650256800000|2022-04-18 04:40:00|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|7
1650257100000|2022-04-18 04:45:00|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.7|1680.5|1
1650257400000|2022-04-18 04:50:00|1682|1680.8|1681.8|1680.6|1682|1680.8|1681.8|1680.6|2
1650257700000|2022-04-18 04:55:00|||||||||3
1650258000000|2022-04-18 05:00:00|1681.5|1680.3|1681.4|1680.2|1682|1680.8|1681.2|1680|7
1650258300000|2022-04-18 05:05:00|1681.2|1680|1681.1|1679.9|1681.4|1680.2|1680.9|1679.7|1
1650258600000|2022-04-18 05:10:00|1680.9|1679.7|1680|1678.8|1680.9|1679.7|1680|1678.8|4
1650258900000|2022-04-18 05:15:00|1679.8|1678.6|1679.9|1678.7|1680|1678.8|1679.7|1678.5|3
1650259200000|2022-04-18 05:20:00|1680|1678.8|1680.1|1678.9|1680.5|1679.3|1679.8|1678.6|3
1650259500000|2022-04-18 05:25:00|1680|1678.8|1680.2|1679|1680.3|1679.1|1679.9|1678.7|4
1650259800000|2022-04-18 05:30:00|1680.9|1679.7|1680.4|1679.2|1683|1681.8|1680.3|1679.1|23
1650260100000|2022-04-18 05:35:00|1680.5|1679.3|1679.5|1678.3|1680.8|1679.6|1679|1677.8|24
1650260400000|2022-04-18 05:40:00|1679.3|1678.1|1679.3|1678.1|1679.9|1678.7|1678.5|1677.3|10
1650260700000|2022-04-18 05:45:00|1678.9|1677.7|1677.9|1676.7|1680|1678.8|1677.8|1676.6|2
1650261000000|2022-04-18 05:50:00|1678|1676.8|1677.8|1676.6|1678.4|1677.2|1677.3|1676.1|26
1650261300000|2022-04-18 05:55:00|1677.6|1676.4|1678|1676.8|1678.5|1677.3|1677.5|1676.3|51
1650261600000|2022-04-18 06:00:00|1678.1|1676.9|1676.3|1675.1|1678.1|1676.9|1676.3|1675.1|21
1650261900000|2022-04-18 06:05:00|1676.6|1675.4|1676.8|1675.6|1677|1675.8|1675.9|1674.7|18
1650262200000|2022-04-18 06:10:00|1676.6|1675.4|1675.6|1674.4|1677.2|1676|1675.6|1674.4|29
1650262500000|2022-04-18 06:15:00|1675.7|1674.5|1675.4|1674.2|1676.2|1675|1675.1|1673.9|26
1650262800000|2022-04-18 06:20:00|1675.3|1674.1|1675|1673.8|1676.6|1675.4|1674.8|1673.6|29
1650263100000|2022-04-18 06:25:00|1675.1|1673.9|1675.9|1674.7|1676.4|1675.2|1674.8|1673.6|35
1650263400000|2022-04-18 06:30:00|1675.8|1674.6|1676.5|1675.3|1676.6|1675.4|1675.3|1674.1|21
1650263700000|2022-04-18 06:35:00|1676.4|1675.2|1676.2|1675|1676.4|1675.2|1674.8|1673.6|35
1650264000000|2022-04-18 06:40:00|1676.3|1675.1|1676.1|1674.9|1676.6|1675.4|1675.5|1674.3|40
1650264300000|2022-04-18 06:45:00|1676|1674.8|1675.8|1674.6|1676.6|1675.4|1675.2|1674|9
1650264600000|2022-04-18 06:50:00|1675.7|1674.5|1676.8|1675.6|1677|1675.8|1675.7|1674.5|14
1650264900000|2022-04-18 06:55:00|1677|1675.8|1677.3|1676.1|1677.5|1676.3|1676.8|1675.6|18
1650265200000|2022-04-18 07:00:00|1677.5|1676.3|1674.7|1673.5|1677.5|1676.3|1674.3|1673.1|26
1650265500000|2022-04-18 07:05:00|1675.2|1674|1674.9|1673.7|1675.6|1674.4|1674.2|1673|19
1650265800000|2022-04-18 07:10:00|1674.7|1673.5|1674.9|1673.7|1675.3|1674.1|1674.3|1673.1|13
1650266100000|2022-04-18 07:15:00|1675|1673.8|1675.9|1674.7|1676.1|1674.9|1674.6|1673.4|12
1650266400000|2022-04-18 07:20:00|1676|1674.8|1676.1|1674.9|1676.1|1674.9|1675.3|1674.1|9
1650266700000|2022-04-18 07:25:00|1676.2|1675|1676.4|1675.2|1676.5|1675.3|1675.2|1674|2
1650267000000|2022-04-18 07:30:00|1676.3|1675.1|1675.9|1674.7|1676.4|1675.2|1675.3|1674.1|57
1650267300000|2022-04-18 07:35:00|1676|1674.8|1676.9|1675.7|1676.9|1675.7|1675.7|1674.5|7
1650267600000|2022-04-18 07:40:00|1676.8|1675.6|1675.8|1674.6|1676.8|1675.6|1675.8|1674.6|20
1650267900000|2022-04-18 07:45:00|1676|1674.8|1675.6|1674.4|1676|1674.8|1675.3|1674.1|40
1650268200000|2022-04-18 07:50:00|1675.5|1674.3|1676.3|1675.1|1676.3|1675.1|1675.4|1674.2|840
1650268500000|2022-04-18 07:55:00|1676.2|1675|1675.8|1674.6|1677.1|1675.9|1675.8|1674.6|204
1650268800000|2022-04-18 08:00:00|1675.6|1674.4|1676.5|1675.3|1677|1675.8|1675.4|1674.2|1214
1650269100000|2022-04-18 08:05:00|1676.3|1675.1|1676.8|1675.6|1676.8|1675.6|1676.1|1674.9|166
1650269400000|2022-04-18 08:10:00|1676.4|1675.2|1677.7|1676.5|1678|1676.8|1676.4|1675.2|889
1650269700000|2022-04-18 08:15:00|1677.8|1676.6|1678.9|1677.7|1678.9|1677.7|1677.7|1676.5|17
1650270000000|2022-04-18 08:20:00|1678.5|1677.3|1679.4|1678.2|1679.4|1678.2|1678.4|1677.2|211
1650270300000|2022-04-18 08:25:00|1679.7|1678.5|1679.5|1678.3|1680.2|1679|1679.2|1678|26
1650270600000|2022-04-18 08:30:00|1679.6|1678.4|1678.3|1677.1|1679.6|1678.4|1678.3|1677.1|49
1650270900000|2022-04-18 08:35:00|1678.2|1677|1678.1|1676.9|1678.4|1677.2|1677.9|1676.7|14
1650271200000|2022-04-18 08:40:00|1677.9|1676.7|1678.8|1677.6|1678.8|1677.6|1677.9|1676.7|64
1650271500000|2022-04-18 08:45:00|1678.9|1677.7|1678.7|1677.5|1679.1|1677.9|1678.4|1677.2|30
1650271800000|2022-04-18 08:50:00|1678.9|1677.7|1679.3|1678.1|1679.3|1678.1|1678.6|1677.4|8
1650272100000|2022-04-18 08:55:00|1679.2|1678|1679.1|1677.9|1679.2|1678|1678.5|1677.3|6
1650272400000|2022-04-18 09:00:00|1679.2|1678|1678.7|1677.5|1679.2|1678|1678.6|1677.4|4
1650272700000|2022-04-18 09:05:00|1678.6|1677.4|1678.6|1677.4|1678.9|1677.7|1678.2|1677|12
1650273000000|2022-04-18 09:10:00|1678.5|1677.3|1678.6|1677.4|1679.1|1677.9|1678.5|1677.3|12
1650273300000|2022-04-18 09:15:00|1678.5|1677.3|1678.2|1677|1678.8|1677.6|1677.8|1676.6|9
1650273600000|2022-04-18 09:20:00|1678.1|1676.9|1677.2|1676|1678.1|1676.9|1676.8|1675.6|32
1650273900000|2022-04-18 09:25:00|1677.4|1676.2|1676.9|1675.7|1677.4|1676.2|1676.7|1675.5|3
1650274200000|2022-04-18 09:30:00|1676.7|1675.5|1676.8|1675.6|1677|1675.8|1676|1674.8|2
1650274500000|2022-04-18 09:35:00|1676.9|1675.7|1676.8|1675.6|1677.6|1676.4|1676.7|1675.5|9
1650274800000|2022-04-18 09:40:00|1677|1675.8|1677.9|1676.7|1678.2|1677|1676.7|1675.5|12
1650275100000|2022-04-18 09:45:00|1677.7|1676.5|1677.3|1676.1|1677.8|1676.6|1677.2|1676|2
1650275400000|2022-04-18 09:50:00|1676.8|1675.6|1677.5|1676.3|1677.7|1676.5|1676.7|1675.5|4
1650275700000|2022-04-18 09:55:00|1677.6|1676.4|1677.4|1676.2|1677.7|1676.5|1677.3|1676.1|7
1650276000000|2022-04-18 10:00:00|1677.3|1676.1|1675.7|1674.5|1677.3|1676.1|1675.7|1674.5|38
1650276300000|2022-04-18 10:05:00|1675.8|1674.6|1675.2|1674|1676|1674.8|1674.8|1673.6|12
1650276600000|2022-04-18 10:10:00|1675.1|1673.9|1674.3|1673.1|1675.4|1674.2|1674.1|1672.9|34
1650276900000|2022-04-18 10:15:00|1674.1|1672.9|1673.3|1672.1|1674.3|1673.1|1673.3|1672.1|51
1650277200000|2022-04-18 10:20:00|1673.4|1672.2|1673.8|1672.6|1673.8|1672.6|1673.3|1672.1|15
1650277500000|2022-04-18 10:25:00|1673.6|1672.4|1672.5|1671.3|1673.7|1672.5|1672.4|1671.2|20
1650277800000|2022-04-18 10:30:00|1672.4|1671.2|1672.8|1671.6|1673.1|1671.9|1672.4|1671.2|20
1650278100000|2022-04-18 10:35:00|1672.9|1671.7|1673.8|1672.6|1674.2|1673|1672.8|1671.6|20
1650278400000|2022-04-18 10:40:00|1673.9|1672.7|1672.5|1671.3|1673.9|1672.7|1672.4|1671.2|72
1650278700000|2022-04-18 10:45:00|1672.6|1671.4|1673.5|1672.3|1673.5|1672.3|1672.5|1671.3|8
1650279000000|2022-04-18 10:50:00|1673.4|1672.2|1672.9|1671.7|1673.8|1672.6|1672.8|1671.6|13
1650279300000|2022-04-18 10:55:00|1673.1|1671.9|1672.8|1671.6|1673.5|1672.3|1672|1670.8|40
1650279600000|2022-04-18 11:00:00|1672.7|1671.5|1673.5|1672.3|1673.5|1672.3|1672.7|1671.5|42
1650279900000|2022-04-18 11:05:00|1673.7|1672.5|1673.4|1672.2|1673.8|1672.6|1673|1671.8|7
1650280200000|2022-04-18 11:10:00|1673.5|1672.3|1675.2|1674|1675.3|1674.1|1673.4|1672.2|27
1650280500000|2022-04-18 11:15:00|1675.1|1673.9|1676.8|1675.6|1677|1675.8|1675.1|1673.9|56
1650280800000|2022-04-18 11:20:00|1676.6|1675.4|1677.8|1676.6|1677.8|1676.6|1676.6|1675.4|32
1650281100000|2022-04-18 11:25:00|1677.7|1676.5|1677.9|1676.7|1678.3|1677.1|1677.4|1676.2|12
1650281400000|2022-04-18 11:30:00|1678|1676.8|1678.3|1677.1|1678.3|1677.1|1677.8|1676.6|13
1650281700000|2022-04-18 11:35:00|1678.1|1676.9|1679|1677.8|1679.4|1678.2|1678|1676.8|50
1650282000000|2022-04-18 11:40:00|1679.3|1678.1|1679.2|1678|1679.4|1678.2|1679.2|1678|41
1650282300000|2022-04-18 11:45:00|1679.3|1678.1|1679.1|1677.9|1679.3|1678.1|1678.7|1677.5|39
1650282600000|2022-04-18 11:50:00|1678.9|1677.7|1678.6|1677.4|1679.3|1678.1|1678.6|1677.4|32
1650282900000|2022-04-18 11:55:00|1678.4|1677.2|1678.4|1677.2|1679|1677.8|1678|1676.8|93
1650283200000|2022-04-18 12:00:00|1678.3|1677.1|1677.7|1676.5|1678.7|1677.5|1677.6|1676.4|13
1650283500000|2022-04-18 12:05:00|1677.8|1676.6|1676.5|1675.3|1677.9|1676.7|1676.2|1675|30
1650283800000|2022-04-18 12:10:00|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1675.7|1674.5|74
1650284100000|2022-04-18 12:15:00|1676.6|1675.4|1677.2|1676|1677.3|1676.1|1675.4|1674.2|77
1650284400000|2022-04-18 12:20:00|1677.5|1676.3|1676.8|1675.6|1678.3|1677.1|1676.5|1675.3|22
1650284700000|2022-04-18 12:25:00|1676.9|1675.7|1678.4|1677.2|1678.4|1677.2|1676.8|1675.6|106
1650285000000|2022-04-18 12:30:00|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1677.2|1676|308
1650285300000|2022-04-18 12:35:00|1678.3|1677.1|1679.2|1678|1679.4|1678.2|1678.1|1676.9|153
1650285600000|2022-04-18 12:40:00|1678.6|1677.4|1676.8|1675.6|1678.8|1677.6|1676.7|1675.5|34
1650288600000|2022-04-18 13:30:00|1681|1679.8|1688.7|1687.5|1689.7|1688.5|1681|1679.8|2198
1650288900000|2022-04-18 13:35:00|1688.6|1687.4|1689.4|1688.2|1693.2|1692|1688.2|1687|3104
1650289200000|2022-04-18 13:40:00|1689.2|1688|1691.2|1690|1692.1|1690.9|1689.1|1687.9|1351
1650289500000|2022-04-18 13:45:00|1691.1|1689.9|1690.4|1689.2|1694|1692.8|1689.6|1688.4|1174
1650289800000|2022-04-18 13:50:00|1690.5|1689.3|1690.6|1689.4|1692.6|1691.4|1690|1688.8|446
1650290100000|2022-04-18 13:55:00|1691|1689.8|1688.4|1687.2|1691.7|1690.5|1688.3|1687.1|534
1650290400000|2022-04-18 14:00:00|1688.7|1687.5|1693.6|1692.4|1693.8|1692.6|1688.7|1687.5|644
1650290700000|2022-04-18 14:05:00|1693.9|1692.7|1693.1|1691.9|1695.8|1694.6|1692.9|1691.7|880
1650291000000|2022-04-18 14:10:00|1693.3|1692.1|1695.9|1694.7|1695.9|1694.7|1692.2|1691|875
1650291300000|2022-04-18 14:15:00|1695.8|1694.6|1696.8|1695.6|1697|1695.8|1695.2|1694|639
1650291600000|2022-04-18 14:20:00|1697|1695.8|1696.4|1695.2|1697.7|1696.5|1695.2|1694|514
1650291900000|2022-04-18 14:25:00|1696.2|1695|1696.8|1695.6|1697.7|1696.5|1695.9|1694.7|268
1650292200000|2022-04-18 14:30:00|1697|1695.8|1697.1|1695.9|1699.4|1698.2|1696.5|1695.3|628
1650292500000|2022-04-18 14:35:00|1697|1695.8|1694.3|1693.1|1698.1|1696.9|1693.7|1692.5|652
1650292800000|2022-04-18 14:40:00|1694.4|1693.2|1694.2|1693|1694.7|1693.5|1692.7|1691.5|772
1650293100000|2022-04-18 14:45:00|1694.1|1692.9|1691.8|1690.6|1694.2|1693|1691.8|1690.6|485
1650293400000|2022-04-18 14:50:00|1692|1690.8|1690.1|1688.9|1692.5|1691.3|1689.9|1688.7|380
1650293700000|2022-04-18 14:55:00|1690|1688.8|1688.8|1687.6|1690.3|1689.1|1686.5|1685.3|862
1650294000000|2022-04-18 15:00:00|1688.9|1687.7|1692.2|1691|1692.5|1691.3|1688.9|1687.7|309
1650294300000|2022-04-18 15:05:00|1692|1690.8|1692|1690.8|1692.5|1691.3|1691.2|1690|412
1650294600000|2022-04-18 15:10:00|1691.7|1690.5|1693.3|1692.1|1694|1692.8|1691.7|1690.5|190
1650294900000|2022-04-18 15:15:00|1693.4|1692.2|1692.8|1691.6|1694.9|1693.7|1692.8|1691.6|434
1650295200000|2022-04-18 15:20:00|1692.9|1691.7|1691.5|1690.3|1693.8|1692.6|1690.1|1688.9|290
1650295500000|2022-04-18 15:25:00|1691.4|1690.2|1688.5|1687.3|1691.5|1690.3|1688.2|1687|267
1650295800000|2022-04-18 15:30:00|1688.3|1687.1|1687.8|1686.6|1688.9|1687.7|1687.4|1686.2|214
1650296100000|2022-04-18 15:35:00|1687.9|1686.7|1686.9|1685.7|1688|1686.8|1684.8|1683.6|461
1650296400000|2022-04-18 15:40:00|1687|1685.8|1689.5|1688.3|1689.9|1688.7|1686.7|1685.5|322
1650296700000|2022-04-18 15:45:00|1689.6|1688.4|1689.9|1688.7|1690.2|1689|1689|1687.8|150
1650297000000|2022-04-18 15:50:00|1689.8|1688.6|1691.9|1690.7|1692|1690.8|1689.6|1688.4|532
1650297300000|2022-04-18 15:55:00|1692|1690.8|1694|1692.8|1694.7|1693.5|1692|1690.8|583
1650297600000|2022-04-18 16:00:00|1694.1|1692.9|1694.2|1693|1694.7|1693.5|1693.5|1692.3|104
1650297900000|2022-04-18 16:05:00|1694.3|1693.1|1696.5|1695.3|1696.5|1695.3|1694.1|1692.9|441
1650298200000|2022-04-18 16:10:00|1696.7|1695.5|1697.3|1696.1|1698|1696.8|1696.5|1695.3|411
1650298500000|2022-04-18 16:15:00|1697.2|1696|1699|1697.8|1699|1697.8|1696.9|1695.7|265
1650298800000|2022-04-18 16:20:00|1699.6|1698.4|1697.4|1696.2|1699.6|1698.4|1696.9|1695.7|287
1650299100000|2022-04-18 16:25:00|1697.5|1696.3|1698.2|1697|1699|1697.8|1697|1695.8|114
1650299400000|2022-04-18 16:30:00|1698.1|1696.9|1698.8|1697.6|1699.7|1698.5|1698|1696.8|217
1650299700000|2022-04-18 16:35:00|1698.9|1697.7|1699.8|1698.6|1700.2|1699|1698.9|1697.7|152
1650300000000|2022-04-18 16:40:00|1699.7|1698.5|1700|1698.8|1701.9|1700.7|1699.5|1698.3|429
1650300300000|2022-04-18 16:45:00|1700.2|1699|1699.2|1698|1700.5|1699.3|1698.7|1697.5|157
1650300600000|2022-04-18 16:50:00|1699.1|1697.9|1700.3|1699.1|1700.5|1699.3|1698.9|1697.7|176
1650300900000|2022-04-18 16:55:00|1700.4|1699.2|1700.9|1699.7|1701.4|1700.2|1699.9|1698.7|215
1650301200000|2022-04-18 17:00:00|1700.8|1699.6|1700.4|1699.2|1702.9|1701.7|1700.3|1699.1|427
1650301500000|2022-04-18 17:05:00|1700.2|1699|1699.6|1698.4|1701.1|1699.9|1699.1|1697.9|408
1650301800000|2022-04-18 17:10:00|1699.7|1698.5|1698.8|1697.6|1700.7|1699.5|1698.7|1697.5|221
1650302100000|2022-04-18 17:15:00|1698.9|1697.7|1698.7|1697.5|1699.8|1698.6|1698.2|1697|155
1650302400000|2022-04-18 17:20:00|1698.6|1697.4|1698.6|1697.4|1699|1697.8|1697.6|1696.4|275
1650302700000|2022-04-18 17:25:00|1698.5|1697.3|1698.3|1697.1|1698.7|1697.5|1697.4|1696.2|310
1650303000000|2022-04-18 17:30:00|1698.4|1697.2|1698.7|1697.5|1699.7|1698.5|1698.1|1696.9|154
1650303300000|2022-04-18 17:35:00|1698.9|1697.7|1696.9|1695.7|1699|1697.8|1696.8|1695.6|903
1650303600000|2022-04-18 17:40:00|1697|1695.8|1695.9|1694.7|1697.3|1696.1|1695.5|1694.3|344
1650303900000|2022-04-18 17:45:00|1696|1694.8|1697.3|1696.1|1697.6|1696.4|1695.9|1694.7|270
1650304200000|2022-04-18 17:50:00|1697.2|1696|1699.1|1697.9|1699.1|1697.9|1697|1695.8|128
1650304500000|2022-04-18 17:55:00|1699|1697.8|1698.2|1697|1699.1|1697.9|1697.9|1696.7|567
1650304800000|2022-04-18 18:00:00|1698.1|1696.9|1697|1695.8|1699.5|1698.3|1696.9|1695.7|593
1650305100000|2022-04-18 18:05:00|1697.2|1696|1698.5|1697.3|1699.3|1698.1|1697|1695.8|410
1650305400000|2022-04-18 18:10:00|1698.3|1697.1|1696.4|1695.2|1698.3|1697.1|1695.9|1694.7|1198
1650305700000|2022-04-18 18:15:00|1696.3|1695.1|1696.8|1695.6|1697.3|1696.1|1695.5|1694.3|736
1650326400000|2022-04-19 00:00:00|1694.3|1693.1|1700.2|1699|1703|1701.8|1692.6|1691.4|553
1650326700000|2022-04-19 00:05:00|1700.5|1699.3|1702.1|1700.9|1702.5|1701.3|1700.4|1699.2|48
1650327000000|2022-04-19 00:10:00|1702.2|1701|1702.5|1701.3|1703.2|1702|1701.6|1700.4|96
1650327300000|2022-04-19 00:15:00|1702.3|1701.1|1701.9|1700.7|1702.8|1701.6|1701.9|1700.7|158
1650327600000|2022-04-19 00:20:00|1702.2|1701|1702.8|1701.6|1703.2|1702|1701.3|1700.1|118
1650327900000|2022-04-19 00:25:00|1703|1701.8|1702.8|1701.6|1703.7|1702.5|1702.3|1701.1|85
1650328200000|2022-04-19 00:30:00|1702.9|1701.7|1703|1701.8|1703.1|1701.9|1702.6|1701.4|32
1650328500000|2022-04-19 00:35:00|1703.1|1701.9|1703.1|1701.9|1703.5|1702.3|1702.9|1701.7|49
1650328800000|2022-04-19 00:40:00|1702.9|1701.7|1701.8|1700.6|1703.8|1702.6|1701.3|1700.1|65
1650329100000|2022-04-19 00:45:00|1702.1|1700.9|1702.7|1701.5|1702.7|1701.5|1701.7|1700.5|17
1650329400000|2022-04-19 00:50:00|1702.6|1701.4|1702.6|1701.4|1702.7|1701.5|1702.2|1701|11
1650329700000|2022-04-19 00:55:00|1702.5|1701.3|1702.1|1700.9|1702.5|1701.3|1702.1|1700.9|12
1650330000000|2022-04-19 01:00:00|1702|1700.8|1702.1|1700.9|1702.7|1701.5|1698.7|1697.5|132
1650330300000|2022-04-19 01:05:00|1701.8|1700.6|1701.8|1700.6|1702.3|1701.1|1701.4|1700.2|28
1650330600000|2022-04-19 01:10:00|1701.9|1700.7|1700.2|1699|1702|1700.8|1699.6|1698.4|92
1650330900000|2022-04-19 01:15:00|1700.3|1699.1|1697.7|1696.5|1700.3|1699.1|1697|1695.8|65
1650331200000|2022-04-19 01:20:00|1697.8|1696.6|1700.1|1698.9|1700.8|1699.6|1697.4|1696.2|40
1650331500000|2022-04-19 01:25:00|1700.3|1699.1|1701.3|1700.1|1701.3|1700.1|1700.3|1699.1|8
1650331800000|2022-04-19 01:30:00|1701.1|1699.9|1701.9|1700.7|1702.1|1700.9|1700.9|1699.7|36
1650332100000|2022-04-19 01:35:00|1701.8|1700.6|1702.2|1701|1702.2|1701|1700.9|1699.7|23
1650332400000|2022-04-19 01:40:00|1702.6|1701.4|1704.3|1703.1|1704.7|1703.5|1702.6|1701.4|229
1650332700000|2022-04-19 01:45:00|1704.6|1703.4|1704.4|1703.2|1705.5|1704.3|1703.4|1702.2|83
1650333000000|2022-04-19 01:50:00|1704.2|1703|1704|1702.8|1704.4|1703.2|1703.7|1702.5|39
1650333300000|2022-04-19 01:55:00|1703.9|1702.7|1703.7|1702.5|1704.4|1703.2|1703.1|1701.9|68
1650333600000|2022-04-19 02:00:00|1703.8|1702.6|1704.2|1703|1704.9|1703.7|1703.6|1702.4|59
1650333900000|2022-04-19 02:05:00|1704.3|1703.1|1703.6|1702.4|1704.8|1703.6|1703.6|1702.4|19
1650334200000|2022-04-19 02:10:00|1703.7|1702.5|1703.7|1702.5|1703.9|1702.7|1701.9|1700.7|21
1650334500000|2022-04-19 02:15:00|1703.9|1702.7|1704|1702.8|1704|1702.8|1703.5|1702.3|28
1650334800000|2022-04-19 02:20:00|1703.9|1702.7|1703.8|1702.6|1704.5|1703.3|1703.8|1702.6|23
1650335100000|2022-04-19 02:25:00|1703.9|1702.7|1704.3|1703.1|1704.3|1703.1|1703.9|1702.7|12
1650335400000|2022-04-19 02:30:00|1704.1|1702.9|1704.4|1703.2|1705|1703.8|1704|1702.8|72
1650335700000|2022-04-19 02:35:00|1704.5|1703.3|1703.9|1702.7|1704.8|1703.6|1703.9|1702.7|41
1650336000000|2022-04-19 02:40:00|1704|1702.8|1702.3|1701.1|1704|1702.8|1702.3|1701.1|69
1650336300000|2022-04-19 02:45:00|1702|1700.8|1701.8|1700.6|1702.2|1701|1700.8|1699.6|17
1650336600000|2022-04-19 02:50:00|1702.5|1701.3|1703.2|1702|1703.2|1702|1702.5|1701.3|17
1650336900000|2022-04-19 02:55:00|1703.3|1702.1|1704.6|1703.4|1704.6|1703.4|1703.3|1702.1|103
1650337200000|2022-04-19 03:00:00|1704.8|1703.6|1703.7|1702.5|1704.8|1703.6|1703.4|1702.2|14
1650337500000|2022-04-19 03:05:00|1703.8|1702.6|1703.1|1701.9|1703.9|1702.7|1703.1|1701.9|2
1650337800000|2022-04-19 03:10:00|1703|1701.8|1702.7|1701.5|1703|1701.8|1701.5|1700.3|13
1650338100000|2022-04-19 03:15:00|1702.4|1701.2|1703.2|1702|1703.3|1702.1|1702.4|1701.2|8
1650338400000|2022-04-19 03:20:00|1703.3|1702.1|1704.1|1702.9|1704.2|1703|1703.1|1701.9|26
1650338700000|2022-04-19 03:25:00|1704.2|1703|1702.9|1701.7|1704.3|1703.1|1702.8|1701.6|48
1650339000000|2022-04-19 03:30:00|1703|1701.8|1703|1701.8|1704.5|1703.3|1702.9|1701.7|25
1650339300000|2022-04-19 03:35:00|1702.9|1701.7|1704.1|1702.9|1704.1|1702.9|1702.9|1701.7|8
1650339600000|2022-04-19 03:40:00|1704|1702.8|1704|1702.8|1704.1|1702.9|1703.8|1702.6|14
1650339900000|2022-04-19 03:45:00|1704.1|1702.9|1703.4|1702.2|1704.1|1702.9|1703.4|1702.2|8
1650340200000|2022-04-19 03:50:00|1703.9|1702.7|1703.8|1702.6|1704.4|1703.2|1703.5|1702.3|85
1650340500000|2022-04-19 03:55:00|1703.7|1702.5|1704.4|1703.2|1704.8|1703.6|1703.7|1702.5|18
1650340800000|2022-04-19 04:00:00|1704.3|1703.1|1704|1702.8|1704.5|1703.3|1704|1702.8|13
1650341100000|2022-04-19 04:05:00|1704.1|1702.9|1704|1702.8|1704.3|1703.1|1703.8|1702.6|19
1650341400000|2022-04-19 04:10:00|1704.6|1703.4|1703.7|1702.5|1704.7|1703.5|1703.7|1702.5|31
1650341700000|2022-04-19 04:15:00|1703.9|1702.7|1704.9|1703.7|1705.4|1704.2|1703.7|1702.5|61
1650342000000|2022-04-19 04:20:00|1704.8|1703.6|1704.7|1703.5|1704.8|1703.6|1704.5|1703.3|2
1650342300000|2022-04-19 04:25:00|1704.9|1703.7|1704.7|1703.5|1704.9|1703.7|1704.7|1703.5|2
1650342600000|2022-04-19 04:30:00|1704.6|1703.4|1705.8|1704.6|1706|1704.8|1704.6|1703.4|15
1650342900000|2022-04-19 04:35:00|1705.6|1704.4|1705.7|1704.5|1705.7|1704.5|1705.5|1704.3|3
1650343200000|2022-04-19 04:40:00|1705.9|1704.7|1705.4|1704.2|1705.9|1704.7|1705.3|1704.1|26
1650343500000|2022-04-19 04:45:00|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705|1703.8|10
1650343800000|2022-04-19 04:50:00|1705.2|1704|1704.8|1703.6|1705.2|1704|1704.8|1703.6|1
1650344100000|2022-04-19 04:55:00|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650344400000|2022-04-19 05:00:00|1705.3|1704.1|1705|1703.8|1705.3|1704.1|1704.9|1703.7|11
1650344700000|2022-04-19 05:05:00|1704.9|1703.7|1704.7|1703.5|1705|1703.8|1704.7|1703.5|6
1650345000000|2022-04-19 05:10:00|1704.5|1703.3|1705|1703.8|1705|1703.8|1704.4|1703.2|14
1650345300000|2022-04-19 05:15:00|1704.9|1703.7|1704.4|1703.2|1704.9|1703.7|1704.4|1703.2|8
1650345600000|2022-04-19 05:20:00|1704.3|1703.1|1704|1702.8|1704.4|1703.2|1703.9|1702.7|9
1650345900000|2022-04-19 05:25:00|1703.9|1702.7|1703.9|1702.7|1704|1702.8|1703.8|1702.6|7
1650346200000|2022-04-19 05:30:00|1703.8|1702.6|1704.3|1703.1|1704.7|1703.5|1703|1701.8|32
1650346500000|2022-04-19 05:35:00|1704.2|1703|1703.6|1702.4|1704.5|1703.3|1703.3|1702.1|8
1650346800000|2022-04-19 05:40:00|1703.8|1702.6|1705.5|1704.3|1705.8|1704.6|1703|1701.8|11
1650347100000|2022-04-19 05:45:00|1705.6|1704.4|1704.8|1703.6|1705.8|1704.6|1704.8|1703.6|8
1650347400000|2022-04-19 05:50:00|1704.9|1703.7|1706.4|1705.2|1706.5|1705.3|1704.9|1703.7|37
1650347700000|2022-04-19 05:55:00|1706.2|1705|1706.9|1705.7|1707.1|1705.9|1705.6|1704.4|58
1650348000000|2022-04-19 06:00:00|1706.5|1705.3|1706.5|1705.3|1706.7|1705.5|1705.6|1704.4|29
1650348300000|2022-04-19 06:05:00|1706.4|1705.2|1705.9|1704.7|1706.5|1705.3|1705.1|1703.9|25
1650348600000|2022-04-19 06:10:00|1706|1704.8|1706.7|1705.5|1706.7|1705.5|1705.5|1704.3|11
1650348900000|2022-04-19 06:15:00|1706.9|1705.7|1707.1|1705.9|1707.2|1706|1705.8|1704.6|68
1650349200000|2022-04-19 06:20:00|1707|1705.8|1707.3|1706.1|1707.5|1706.3|1706.6|1705.4|20
1650349500000|2022-04-19 06:25:00|1707.4|1706.2|1707.1|1705.9|1707.6|1706.4|1706.7|1705.5|7
1650349800000|2022-04-19 06:30:00|1707|1705.8|1707|1705.8|1707.7|1706.5|1706.7|1705.5|72
1650350100000|2022-04-19 06:35:00|1707.1|1705.9|1707.3|1706.1|1707.9|1706.7|1706.9|1705.7|29
1650350400000|2022-04-19 06:40:00|1707.4|1706.2|1707.4|1706.2|1708.2|1707|1707.3|1706.1|34
1650350700000|2022-04-19 06:45:00|1707.3|1706.1|1707.3|1706.1|1707.9|1706.7|1706.9|1705.7|15
1650351000000|2022-04-19 06:50:00|1707.4|1706.2|1708|1706.8|1708.2|1707|1707.4|1706.2|37
1650351300000|2022-04-19 06:55:00|1708.1|1706.9|1708.4|1707.2|1709.1|1707.9|1707.7|1706.5|78
1650351600000|2022-04-19 07:00:00|1708.3|1707.1|1707.4|1706.2|1708.5|1707.3|1707.4|1706.2|20
1650351900000|2022-04-19 07:05:00|1707.5|1706.3|1707.4|1706.2|1707.8|1706.6|1707.2|1706|25
1650352200000|2022-04-19 07:10:00|1707.2|1706|1707.5|1706.3|1707.8|1706.6|1706.8|1705.6|30
1650352500000|2022-04-19 07:15:00|1707.4|1706.2|1707.5|1706.3|1707.9|1706.7|1707.3|1706.1|6
1650352800000|2022-04-19 07:20:00|1707.4|1706.2|1705.3|1704.1|1707.6|1706.4|1704.9|1703.7|47
1650353100000|2022-04-19 07:25:00|1705.2|1704|1705.3|1704.1|1705.3|1704.1|1705.2|1704|0
1650353400000|2022-04-19 07:30:00|1703.8|1702.6|1703.3|1702.1|1704.7|1703.5|1703.3|1702.1|89
1650353700000|2022-04-19 07:35:00|1702.7|1701.5|1702.2|1701|1702.9|1701.7|1701.7|1700.5|35
1650354000000|2022-04-19 07:40:00|1702.1|1700.9|1703.1|1701.9|1703.3|1702.1|1701.4|1700.2|79
1650354300000|2022-04-19 07:45:00|1702.9|1701.7|1703.3|1702.1|1703.4|1702.2|1702.6|1701.4|7
1650354600000|2022-04-19 07:50:00|1703.5|1702.3|1703.5|1702.3|1704.5|1703.3|1703.5|1702.3|8
1650354900000|2022-04-19 07:55:00|1703.4|1702.2|1701.2|1700|1703.4|1702.2|1700.8|1699.6|49
1650355200000|2022-04-19 08:00:00|1701.5|1700.3|1702|1700.8|1702.2|1701|1701.1|1699.9|19
1650355500000|2022-04-19 08:05:00|1702.2|1701|1702.2|1701|1702.8|1701.6|1702|1700.8|6
1650355800000|2022-04-19 08:10:00|1702.1|1700.9|1701.2|1700|1702.2|1701|1701.1|1699.9|15
1650356100000|2022-04-19 08:15:00|1701.1|1699.9|1702.4|1701.2|1702.4|1701.2|1700.9|1699.7|11
1650356400000|2022-04-19 08:20:00|1702.6|1701.4|1702.7|1701.5|1702.7|1701.5|1702.3|1701.1|1
1650356700000|2022-04-19 08:25:00|1702.8|1701.6|1702.6|1701.4|1703.2|1702|1702.3|1701.1|38
1650357000000|2022-04-19 08:30:00|1702.7|1701.5|1701.4|1700.2|1703|1701.8|1701.2|1700|9
1650357300000|2022-04-19 08:35:00|1701.3|1700.1|1700.5|1699.3|1701.4|1700.2|1700.3|1699.1|56
1650357600000|2022-04-19 08:40:00|1700.3|1699.1|1700|1698.8|1700.4|1699.2|1699.4|1698.2|49
1650357900000|2022-04-19 08:45:00|1700.2|1699|1699.4|1698.2|1702|1700.8|1698.8|1697.6|48
1650358200000|2022-04-19 08:50:00|1699.5|1698.3|1700.9|1699.7|1701.6|1700.4|1699.2|1698|44
1650358500000|2022-04-19 08:55:00|1701.1|1699.9|1699.4|1698.2|1701.1|1699.9|1699.3|1698.1|49
1650358800000|2022-04-19 09:00:00|1699|1697.8|1695.7|1694.5|1699|1697.8|1695|1693.8|86
1650359100000|2022-04-19 09:05:00|1695.8|1694.6|1695.7|1694.5|1695.9|1694.7|1695|1693.8|25
1650359400000|2022-04-19 09:10:00|1695.5|1694.3|1694.5|1693.3|1695.7|1694.5|1694.1|1692.9|26
1650359700000|2022-04-19 09:15:00|1694.3|1693.1|1694.8|1693.6|1695.1|1693.9|1694|1692.8|30
1650360000000|2022-04-19 09:20:00|1694.3|1693.1|1693.5|1692.3|1694.4|1693.2|1693.2|1692|79
1650360300000|2022-04-19 09:25:00|1693.3|1692.1|1694.1|1692.9|1694.4|1693.2|1693.3|1692.1|41
1650360600000|2022-04-19 09:30:00|1694.3|1693.1|1695.2|1694|1695.8|1694.6|1694.1|1692.9|45
1650360900000|2022-04-19 09:35:00|1695|1693.8|1694.9|1693.7|1696|1694.8|1694.4|1693.2|75
1650361200000|2022-04-19 09:40:00|1695|1693.8|1697.2|1696|1697.2|1696|1695|1693.8|20
1650361500000|2022-04-19 09:45:00|1697.3|1696.1|1698.3|1697.1|1698.4|1697.2|1697.1|1695.9|67
1650361800000|2022-04-19 09:50:00|1698.4|1697.2|1698.8|1697.6|1699.1|1697.9|1698.3|1697.1|46
1650362100000|2022-04-19 09:55:00|1698.9|1697.7|1699.9|1698.7|1700.6|1699.4|1698.8|1697.6|30
1650362400000|2022-04-19 10:00:00|1699.8|1698.6|1698.4|1697.2|1700.1|1698.9|1698.4|1697.2|314
1650362700000|2022-04-19 10:05:00|1698.1|1696.9|1698.3|1697.1|1698.9|1697.7|1697.5|1696.3|67
1650363000000|2022-04-19 10:10:00|1698.5|1697.3|1696.3|1695.1|1698.9|1697.7|1696|1694.8|101
1650363300000|2022-04-19 10:15:00|1696.4|1695.2|1697.1|1695.9|1697.8|1696.6|1695.9|1694.7|34
1650363600000|2022-04-19 10:20:00|1697.2|1696|1696.3|1695.1|1697.4|1696.2|1696|1694.8|21
1650363900000|2022-04-19 10:25:00|1696.4|1695.2|1697.3|1696.1|1697.3|1696.1|1696.1|1694.9|12
1650364200000|2022-04-19 10:30:00|1697.6|1696.4|1698|1696.8|1698.6|1697.4|1697.2|1696|28
1650364500000|2022-04-19 10:35:00|1698.2|1697|1697.8|1696.6|1699.1|1697.9|1697.7|1696.5|26
1650364800000|2022-04-19 10:40:00|1698|1696.8|1698.2|1697|1699|1697.8|1697.7|1696.5|10
1650365100000|2022-04-19 10:45:00|1698|1696.8|1698.1|1696.9|1698.8|1697.6|1698|1696.8|51
1650365400000|2022-04-19 10:50:00|1698.2|1697|1697.9|1696.7|1698.2|1697|1697.3|1696.1|24
1650365700000|2022-04-19 10:55:00|1697.8|1696.6|1697.2|1696|1697.9|1696.7|1697|1695.8|39
1650366000000|2022-04-19 11:00:00|1697.4|1696.2|1697.7|1696.5|1697.9|1696.7|1697|1695.8|19
1650366300000|2022-04-19 11:05:00|1697.5|1696.3|1696.6|1695.4|1697.8|1696.6|1696.4|1695.2|22
1650366600000|2022-04-19 11:10:00|1696.5|1695.3|1696.3|1695.1|1696.9|1695.7|1696.2|1695|30
1650366900000|2022-04-19 11:15:00|1696.1|1694.9|1695.8|1694.6|1696.2|1695|1694.3|1693.1|85
1650367200000|2022-04-19 11:20:00|1695.7|1694.5|1696.9|1695.7|1696.9|1695.7|1695.6|1694.4|33
1650367500000|2022-04-19 11:25:00|1696.8|1695.6|1697.8|1696.6|1697.8|1696.6|1696.6|1695.4|9
1650367800000|2022-04-19 11:30:00|1697.9|1696.7|1698.6|1697.4|1698.7|1697.5|1696.3|1695.1|119
1650368100000|2022-04-19 11:35:00|1698.5|1697.3|1699.3|1698.1|1699.3|1698.1|1698|1696.8|63
1650368400000|2022-04-19 11:40:00|1699.6|1698.4|1699.3|1698.1|1700.2|1699|1697.6|1696.4|60
1650368700000|2022-04-19 11:45:00|1699.4|1698.2|1700.2|1699|1700.7|1699.5|1699|1697.8|102
1650369000000|2022-04-19 11:50:00|1699.9|1698.7|1699.6|1698.4|1700.2|1699|1699|1697.8|28
1650369300000|2022-04-19 11:55:00|1699.4|1698.2|1699.6|1698.4|1699.7|1698.5|1699.2|1698|25
1650369600000|2022-04-19 12:00:00|1699.5|1698.3|1696.9|1695.7|1699.5|1698.3|1696.4|1695.2|152
1650369900000|2022-04-19 12:05:00|1696.7|1695.5|1696.4|1695.2|1697.6|1696.4|1696.1|1694.9|20
1650370200000|2022-04-19 12:10:00|1695.2|1694|1695.4|1694.2|1695.7|1694.5|1694.8|1693.6|54
1650370500000|2022-04-19 12:15:00|1695.3|1694.1|1695.7|1694.5|1696.1|1694.9|1694.9|1693.7|28
1650370800000|2022-04-19 12:20:00|1695.6|1694.4|1694.4|1693.2|1695.9|1694.7|1694.2|1693|54
1650371100000|2022-04-19 12:25:00|1694.1|1692.9|1688.7|1687.5|1694.2|1693|1688.5|1687.3|282
1650371400000|2022-04-19 12:30:00|1688.6|1687.4|1690.6|1689.4|1692.1|1690.9|1687.5|1686.3|158
1650371700000|2022-04-19 12:35:00|1690.5|1689.3|1689.8|1688.6|1690.8|1689.6|1688.6|1687.4|51
1650372000000|2022-04-19 12:40:00|1689.7|1688.5|1692.1|1690.9|1692.3|1691.1|1689.7|1688.5|64
1650375000000|2022-04-19 13:30:00|1691.3|1690.1|1692.8|1691.6|1692.8|1691.6|1685.2|1684|1392
1650375300000|2022-04-19 13:35:00|1692.6|1691.4|1694.6|1693.4|1696.1|1694.9|1690.1|1688.9|574
1650375600000|2022-04-19 13:40:00|1694.7|1693.5|1692.6|1691.4|1696|1694.8|1692.5|1691.3|987
1650375900000|2022-04-19 13:45:00|1692.7|1691.5|1689.7|1688.5|1697.2|1696|1688.7|1687.5|872
1650376200000|2022-04-19 13:50:00|1689.5|1688.3|1693.9|1692.7|1694.3|1693.1|1689.3|1688.1|353
1650376500000|2022-04-19 13:55:00|1694.2|1693|1692|1690.8|1694.2|1693|1691.3|1690.1|507
1650376800000|2022-04-19 14:00:00|1692.1|1690.9|1692.2|1691|1694|1692.8|1691.9|1690.7|280
1650377100000|2022-04-19 14:05:00|1692.3|1691.1|1690.6|1689.4|1692.9|1691.7|1690.3|1689.1|395
1650377400000|2022-04-19 14:10:00|1690.7|1689.5|1693|1691.8|1694.3|1693.1|1690.6|1689.4|518
1650377700000|2022-04-19 14:15:00|1693.2|1692|1693.4|1692.2|1694.3|1693.1|1691.9|1690.7|241
1650378000000|2022-04-19 14:20:00|1693.5|1692.3|1691.9|1690.7|1694.1|1692.9|1691.9|1690.7|246
1650378300000|2022-04-19 14:25:00|1691.8|1690.6|1696.1|1694.9|1696.8|1695.6|1691.7|1690.5|312
1650378600000|2022-04-19 14:30:00|1695.9|1694.7|1694.3|1693.1|1696.9|1695.7|1693.7|1692.5|375
1650378900000|2022-04-19 14:35:00|1694.2|1693|1693.9|1692.7|1695.2|1694|1691.9|1690.7|278
1650379200000|2022-04-19 14:40:00|1694|1692.8|1692.5|1691.3|1694.6|1693.4|1692.5|1691.3|220
1650379500000|2022-04-19 14:45:00|1692.7|1691.5|1693.4|1692.2|1694.4|1693.2|1692.7|1691.5|197
1650379800000|2022-04-19 14:50:00|1693.3|1692.1|1699.2|1698|1699.2|1698|1692.7|1691.5|422
1650380100000|2022-04-19 14:55:00|1699.4|1698.2|1697.3|1696.1|1699.5|1698.3|1696.2|1695|243
1650380400000|2022-04-19 15:00:00|1697.2|1696|1695.6|1694.4|1697.8|1696.6|1694.9|1693.7|401
1650380700000|2022-04-19 15:05:00|1695.8|1694.6|1695.1|1693.9|1697.1|1695.9|1694.6|1693.4|258
1650381000000|2022-04-19 15:10:00|1695|1693.8|1693.6|1692.4|1695.1|1693.9|1693.1|1691.9|570
1650381300000|2022-04-19 15:15:00|1693.7|1692.5|1694.8|1693.6|1694.9|1693.7|1691.7|1690.5|255
1650381600000|2022-04-19 15:20:00|1694.9|1693.7|1697.1|1695.9|1697.4|1696.2|1694.1|1692.9|211
1650381900000|2022-04-19 15:25:00|1697.3|1696.1|1697.1|1695.9|1698.6|1697.4|1696.5|1695.3|320
1650382200000|2022-04-19 15:30:00|1697.2|1696|1700|1698.8|1700.5|1699.3|1697.1|1695.9|231
1650382500000|2022-04-19 15:35:00|1699.9|1698.7|1699.9|1698.7|1700.6|1699.4|1699.2|1698|199
1650382800000|2022-04-19 15:40:00|1700.1|1698.9|1702.7|1701.5|1703.8|1702.6|1699.8|1698.6|722
1650383100000|2022-04-19 15:45:00|1702.8|1701.6|1703.5|1702.3|1704.1|1702.9|1702.6|1701.4|184
1650383400000|2022-04-19 15:50:00|1703.4|1702.2|1704.1|1702.9|1704.6|1703.4|1702.1|1700.9|473
1650383700000|2022-04-19 15:55:00|1703.9|1702.7|1703.8|1702.6|1705.1|1703.9|1702.1|1700.9|290
1650384000000|2022-04-19 16:00:00|1703.9|1702.7|1705.5|1704.3|1706.3|1705.1|1703.4|1702.2|260
1650384300000|2022-04-19 16:05:00|1705.6|1704.4|1705.3|1704.1|1708.3|1707.1|1705.3|1704.1|438
1650384600000|2022-04-19 16:10:00|1705.2|1704|1704.9|1703.7|1705.8|1704.6|1703.3|1702.1|635
1650384900000|2022-04-19 16:15:00|1705.2|1704|1703.9|1702.7|1705.9|1704.7|1703.5|1702.3|406
1650385200000|2022-04-19 16:20:00|1703.8|1702.6|1701.2|1700|1704.9|1703.7|1700.7|1699.5|393
1650385500000|2022-04-19 16:25:00|1701.3|1700.1|1702.9|1701.7|1703.4|1702.2|1700.7|1699.5|234
1650385800000|2022-04-19 16:30:00|1702.7|1701.5|1702.2|1701|1703.4|1702.2|1701.5|1700.3|171
1650386100000|2022-04-19 16:35:00|1702|1700.8|1702.7|1701.5|1702.8|1701.6|1701.4|1700.2|126
1650386400000|2022-04-19 16:40:00|1702.6|1701.4|1701.8|1700.6|1702.8|1701.6|1700.9|1699.7|334
1650386700000|2022-04-19 16:45:00|1701.7|1700.5|1699.7|1698.5|1701.7|1700.5|1699.4|1698.2|291
1650387000000|2022-04-19 16:50:00|1699.6|1698.4|1699.6|1698.4|1700.2|1699|1699|1697.8|197
1650387300000|2022-04-19 16:55:00|1699.7|1698.5|1699|1697.8|1700.6|1699.4|1699|1697.8|226
1650387600000|2022-04-19 17:00:00|1699.2|1698|1697.5|1696.3|1700.6|1699.4|1697.4|1696.2|384
1650387900000|2022-04-19 17:05:00|1697.3|1696.1|1699.5|1698.3|1700|1698.8|1696.8|1695.6|387
1650388200000|2022-04-19 17:10:00|1699.4|1698.2|1699.4|1698.2|1699.9|1698.7|1698.5|1697.3|331
1650388500000|2022-04-19 17:15:00|1699.5|1698.3|1699|1697.8|1699.5|1698.3|1697.5|1696.3|223
1650388800000|2022-04-19 17:20:00|1699.3|1698.1|1699.5|1698.3|1700.8|1699.6|1699.3|1698.1|258
1650389100000|2022-04-19 17:25:00|1699.3|1698.1|1699.1|1697.9|1700.3|1699.1|1699.1|1697.9|178
1650389400000|2022-04-19 17:30:00|1699.3|1698.1|1700.1|1698.9|1701.6|1700.4|1698.8|1697.6|663
1650389700000|2022-04-19 17:35:00|1700.2|1699|1700.3|1699.1|1701.4|1700.2|1699.9|1698.7|1089
1650390000000|2022-04-19 17:40:00|1700.4|1699.2|1697.8|1696.6|1700.8|1699.6|1697.8|1696.6|318
1650390300000|2022-04-19 17:45:00|1697.9|1696.7|1697.6|1696.4|1698.5|1697.3|1696.8|1695.6|294
1650390600000|2022-04-19 17:50:00|1697.5|1696.3|1697.6|1696.4|1697.8|1696.6|1696.7|1695.5|121
1650390900000|2022-04-19 17:55:00|1697.7|1696.5|1696.8|1695.6|1697.8|1696.6|1696.5|1695.3|126
1650391200000|2022-04-19 18:00:00|1696.7|1695.5|1696|1694.8|1697.5|1696.3|1696|1694.8|480
1650391500000|2022-04-19 18:05:00|1695.7|1694.5|1696.4|1695.2|1696.7|1695.5|1694.7|1693.5|348
1650391800000|2022-04-19 18:10:00|1696.5|1695.3|1694.3|1693.1|1697|1695.8|1694.3|1693.1|1133
1650392100000|2022-04-19 18:15:00|1694.4|1693.2|1695|1693.8|1695.8|1694.6|1694.4|1693.2|1707
1650412800000|2022-04-20 00:00:00|1695.5|1694.3|1698.6|1697.4|1698.8|1697.6|1693.8|1692.6|632
1650413100000|2022-04-20 00:05:00|1698.5|1697.3|1698.7|1697.5|1698.8|1697.6|1698.4|1697.2|72
1650413400000|2022-04-20 00:10:00|1698.6|1697.4|1698.8|1697.6|1699|1697.8|1698.5|1697.3|64
1650413700000|2022-04-20 00:15:00|1699|1697.8|1698.7|1697.5|1699.2|1698|1698.5|1697.3|101
1650414000000|2022-04-20 00:20:00|1698.9|1697.7|1699|1697.8|1699.2|1698|1698.9|1697.7|106
1650414300000|2022-04-20 00:25:00|1699.1|1697.9|1700|1698.8|1700.5|1699.3|1698.9|1697.7|37
1650414600000|2022-04-20 00:30:00|1700.1|1698.9|1698.6|1697.4|1700.1|1698.9|1698.6|1697.4|4
1650414900000|2022-04-20 00:35:00|1698.8|1697.6|1700|1698.8|1700.1|1698.9|1698.8|1697.6|6
1650415200000|2022-04-20 00:40:00|1700.1|1698.9|1702|1700.8|1702|1700.8|1699.9|1698.7|48
1650415500000|2022-04-20 00:45:00|1701.9|1700.7|1701.6|1700.4|1701.9|1700.7|1701.4|1700.2|66
1650415800000|2022-04-20 00:50:00|1701.7|1700.5|1702.1|1700.9|1702.3|1701.1|1701.5|1700.3|37
1650416100000|2022-04-20 00:55:00|1702|1700.8|1701|1699.8|1702|1700.8|1700.8|1699.6|9
1650416400000|2022-04-20 01:00:00|1700.9|1699.7|1702.3|1701.1|1704.5|1703.3|1700.8|1699.6|196
1650416700000|2022-04-20 01:05:00|1702.4|1701.2|1704|1702.8|1704|1702.8|1702.2|1701|47
1650417000000|2022-04-20 01:10:00|1703.9|1702.7|1704.4|1703.2|1704.7|1703.5|1703.3|1702.1|47
1650417300000|2022-04-20 01:15:00|1704.3|1703.1|1702.6|1701.4|1705|1703.8|1702.4|1701.2|57
1650417600000|2022-04-20 01:20:00|1702.7|1701.5|1706.3|1705.1|1706.4|1705.2|1702.7|1701.5|88
1650417900000|2022-04-20 01:25:00|1706.1|1704.9|1706|1704.8|1706.2|1705|1705|1703.8|36
1650418200000|2022-04-20 01:30:00|1706.1|1704.9|1703.4|1702.2|1706.2|1705|1703.4|1702.2|26
1650418500000|2022-04-20 01:35:00|1703.5|1702.3|1704.4|1703.2|1705.7|1704.5|1703.5|1702.3|66
1650418800000|2022-04-20 01:40:00|1704.5|1703.3|1705.8|1704.6|1705.8|1704.6|1703.5|1702.3|38
1650419100000|2022-04-20 01:45:00|1705.7|1704.5|1706|1704.8|1707|1705.8|1705.7|1704.5|43
1650419400000|2022-04-20 01:50:00|1706.2|1705|1706.4|1705.2|1707|1705.8|1706.2|1705|252
1650419700000|2022-04-20 01:55:00|1706.3|1705.1|1706.8|1705.6|1706.8|1705.6|1706.3|1705.1|116
1650420000000|2022-04-20 02:00:00|1707|1705.8|1709.1|1707.9|1709.2|1708|1707|1705.8|218
1650420300000|2022-04-20 02:05:00|1709.2|1708|1708.6|1707.4|1709.4|1708.2|1707.8|1706.6|97
1650420600000|2022-04-20 02:10:00|1708.9|1707.7|1708.2|1707|1709.1|1707.9|1707.5|1706.3|35
1650420900000|2022-04-20 02:15:00|1708.4|1707.2|1709.2|1708|1709.2|1708|1708.1|1706.9|19
1650421200000|2022-04-20 02:20:00|1709.3|1708.1|1708.6|1707.4|1709.3|1708.1|1708.6|1707.4|12
1650421500000|2022-04-20 02:25:00|1708.9|1707.7|1710.3|1709.1|1710.6|1709.4|1708.8|1707.6|62
1650421800000|2022-04-20 02:30:00|1710.2|1709|1710.8|1709.6|1711.3|1710.1|1709.7|1708.5|32
1650422100000|2022-04-20 02:35:00|1710.7|1709.5|1710.2|1709|1711.8|1710.6|1710.1|1708.9|101
1650422400000|2022-04-20 02:40:00|1710.3|1709.1|1709.8|1708.6|1710.3|1709.1|1709.3|1708.1|57
1650422700000|2022-04-20 02:45:00|1709.9|1708.7|1708.1|1706.9|1709.9|1708.7|1707.2|1706|20
1650423000000|2022-04-20 02:50:00|1708|1706.8|1706.2|1705|1708.1|1706.9|1705.8|1704.6|22
1650423300000|2022-04-20 02:55:00|1706.3|1705.1|1705.1|1703.9|1706.7|1705.5|1705.1|1703.9|22
1650423600000|2022-04-20 03:00:00|1705.2|1704|1704.7|1703.5|1705.2|1704|1704.1|1702.9|19
1650423900000|2022-04-20 03:05:00|1704.5|1703.3|1702.1|1700.9|1704.6|1703.4|1701.8|1700.6|69
1650424200000|2022-04-20 03:10:00|1701.8|1700.6|1701|1699.8|1702.1|1700.9|1700.7|1699.5|37
1650424500000|2022-04-20 03:15:00|1700.8|1699.6|1697.5|1696.3|1700.8|1699.6|1697.3|1696.1|34
1650424800000|2022-04-20 03:20:00|1697.6|1696.4|1697.6|1696.4|1697.9|1696.7|1697.3|1696.1|46
1650425100000|2022-04-20 03:25:00|1697.4|1696.2|1697.5|1696.3|1698.6|1697.4|1697.3|1696.1|32
1650425400000|2022-04-20 03:30:00|1697.6|1696.4|1698.1|1696.9|1698.1|1696.9|1697.4|1696.2|1
1650425700000|2022-04-20 03:35:00|1698.3|1697.1|1697.7|1696.5|1698.4|1697.2|1697.7|1696.5|8
1650426000000|2022-04-20 03:40:00|1698|1696.8|1699|1697.8|1699|1697.8|1697.9|1696.7|30
1650426300000|2022-04-20 03:45:00|1699.1|1697.9|1699.5|1698.3|1700.1|1698.9|1698.6|1697.4|20
1650426600000|2022-04-20 03:50:00|1699.7|1698.5|1699.6|1698.4|1700.3|1699.1|1699.3|1698.1|6
1650426900000|2022-04-20 03:55:00|1699.7|1698.5|1699|1697.8|1699.7|1698.5|1699|1697.8|3
1650427200000|2022-04-20 04:00:00|1698.7|1697.5|1698.8|1697.6|1699.1|1697.9|1698.5|1697.3|3
1650427500000|2022-04-20 04:05:00|1698.9|1697.7|1698.8|1697.6|1699.3|1698.1|1698.3|1697.1|12
1650427800000|2022-04-20 04:10:00|1698.9|1697.7|1698.5|1697.3|1699.2|1698|1697.6|1696.4|13
1650428100000|2022-04-20 04:15:00|1698.7|1697.5|1697.8|1696.6|1698.7|1697.5|1697.7|1696.5|8
1650428400000|2022-04-20 04:20:00|1697.9|1696.7|1698.1|1696.9|1698.3|1697.1|1697.9|1696.7|0
1650428700000|2022-04-20 04:25:00|1698.6|1697.4|1698.3|1697.1|1698.7|1697.5|1698.2|1697|14
1650429000000|2022-04-20 04:30:00|1698.4|1697.2|1701.9|1700.7|1702.6|1701.4|1698.3|1697.1|48
1650429300000|2022-04-20 04:35:00|1701.6|1700.4|1702.1|1700.9|1702.1|1700.9|1700.9|1699.7|5
1650429600000|2022-04-20 04:40:00|1702.2|1701|1702.2|1701|1702.5|1701.3|1702.1|1700.9|11
1650429900000|2022-04-20 04:45:00|1702.3|1701.1|1701.7|1700.5|1702.7|1701.5|1701.4|1700.2|12
1650430200000|2022-04-20 04:50:00|1701.6|1700.4|1701.9|1700.7|1701.9|1700.7|1701.4|1700.2|2
1650430500000|2022-04-20 04:55:00|1702.2|1701|1702|1700.8|1702.2|1701|1701.7|1700.5|0
1650430800000|2022-04-20 05:00:00|1702.2|1701|1701.7|1700.5|1702.4|1701.2|1701.7|1700.5|12
1650431100000|2022-04-20 05:05:00|1701.8|1700.6|1701.9|1700.7|1702.1|1700.9|1701.6|1700.4|2
1650431400000|2022-04-20 05:10:00|1702.1|1700.9|1702.8|1701.6|1703.1|1701.9|1701.6|1700.4|2
1650431700000|2022-04-20 05:15:00|1702.6|1701.4|1702.6|1701.4|1703.3|1702.1|1702.6|1701.4|12
1650432000000|2022-04-20 05:20:00|1702.4|1701.2|1702.7|1701.5|1703.1|1701.9|1702.3|1701.1|6
1650432300000|2022-04-20 05:25:00|1702.8|1701.6|1702.4|1701.2|1702.8|1701.6|1702.3|1701.1|2
1650432600000|2022-04-20 05:30:00|1702.8|1701.6|1702.4|1701.2|1703.9|1702.7|1702.4|1701.2|45
1650432900000|2022-04-20 05:35:00|1702.3|1701.1|1703.6|1702.4|1703.9|1702.7|1702.3|1701.1|21
1650433200000|2022-04-20 05:40:00|1703.5|1702.3|1703.4|1702.2|1703.8|1702.6|1702.8|1701.6|16
1650433500000|2022-04-20 05:45:00|1703.7|1702.5|1702.7|1701.5|1704|1702.8|1702.7|1701.5|20
1650433800000|2022-04-20 05:50:00|1702.5|1701.3|1700.5|1699.3|1703.8|1702.6|1700.2|1699|77
1650434100000|2022-04-20 05:55:00|1700.6|1699.4|1698.1|1696.9|1701.4|1700.2|1697.7|1696.5|92
1650434400000|2022-04-20 06:00:00|1697.9|1696.7|1695|1693.8|1698.4|1697.2|1694.6|1693.4|196
1650434700000|2022-04-20 06:05:00|1695.1|1693.9|1696.5|1695.3|1696.7|1695.5|1694.7|1693.5|41
1650435000000|2022-04-20 06:10:00|1696.4|1695.2|1696.5|1695.3|1698.5|1697.3|1696.4|1695.2|127
1650435300000|2022-04-20 06:15:00|1696.4|1695.2|1694.8|1693.6|1696.4|1695.2|1694.6|1693.4|242
1650435600000|2022-04-20 06:20:00|1694.6|1693.4|1696|1694.8|1696.3|1695.1|1694.5|1693.3|17
1650435900000|2022-04-20 06:25:00|1696.1|1694.9|1698.5|1697.3|1699.3|1698.1|1696|1694.8|37
1650436200000|2022-04-20 06:30:00|1698.8|1697.6|1700.8|1699.6|1700.8|1699.6|1698.5|1697.3|33
1650436500000|2022-04-20 06:35:00|1700.7|1699.5|1700|1698.8|1701.3|1700.1|1699.9|1698.7|37
1650436800000|2022-04-20 06:40:00|1700.1|1698.9|1698.7|1697.5|1700.3|1699.1|1698.1|1696.9|73
1650437100000|2022-04-20 06:45:00|1698.4|1697.2|1696.5|1695.3|1698.4|1697.2|1696.4|1695.2|75
1650437400000|2022-04-20 06:50:00|1696.4|1695.2|1697.1|1695.9|1697.3|1696.1|1694.7|1693.5|130
1650437700000|2022-04-20 06:55:00|1696.9|1695.7|1697.8|1696.6|1698|1696.8|1696.3|1695.1|22
1650438000000|2022-04-20 07:00:00|1697.7|1696.5|1696.8|1695.6|1697.8|1696.6|1696.3|1695.1|49
1650438300000|2022-04-20 07:05:00|1696.9|1695.7|1694.8|1693.6|1697.3|1696.1|1694.8|1693.6|37
1650438600000|2022-04-20 07:10:00|1694.9|1693.7|1695.5|1694.3|1695.6|1694.4|1694.4|1693.2|44
1650438900000|2022-04-20 07:15:00|1695.3|1694.1|1695.8|1694.6|1695.8|1694.6|1695.1|1693.9|10
1650439200000|2022-04-20 07:20:00|1695.5|1694.3|1696.2|1695|1696.4|1695.2|1695.5|1694.3|16
1650439500000|2022-04-20 07:25:00|1696.1|1694.9|1695.6|1694.4|1696.3|1695.1|1695.6|1694.4|5
1650439800000|2022-04-20 07:30:00|1695.7|1694.5|1695.4|1694.2|1695.9|1694.7|1694.8|1693.6|9
1650440100000|2022-04-20 07:35:00|1695.3|1694.1|1695.5|1694.3|1695.6|1694.4|1695|1693.8|14
1650440400000|2022-04-20 07:40:00|1695.4|1694.2|1696.3|1695.1|1696.5|1695.3|1695.4|1694.2|32
1650440700000|2022-04-20 07:45:00|1696.4|1695.2|1697.5|1696.3|1697.8|1696.6|1696.4|1695.2|2
1650441000000|2022-04-20 07:50:00|1697.4|1696.2|1696.8|1695.6|1697.8|1696.6|1696.8|1695.6|1
1650441300000|2022-04-20 07:55:00|1696.6|1695.4|1696|1694.8|1696.9|1695.7|1695.9|1694.7|18
1650441600000|2022-04-20 08:00:00|1696.2|1695|1696|1694.8|1696.5|1695.3|1695.2|1694|18
1650441900000|2022-04-20 08:05:00|1695.9|1694.7|1695.2|1694|1696.1|1694.9|1695.2|1694|14
1650442200000|2022-04-20 08:10:00|1695.5|1694.3|1696|1694.8|1696.5|1695.3|1695|1693.8|40
1650442500000|2022-04-20 08:15:00|1695.9|1694.7|1696.1|1694.9|1696.5|1695.3|1695.7|1694.5|10
1650442800000|2022-04-20 08:20:00|1696|1694.8|1695.2|1694|1696.1|1694.9|1694.9|1693.7|31
1650443100000|2022-04-20 08:25:00|1695.1|1693.9|1695|1693.8|1695.4|1694.2|1694.5|1693.3|16
1650443400000|2022-04-20 08:30:00|1694.7|1693.5|1695.2|1694|1695.5|1694.3|1694.5|1693.3|20
1650443700000|2022-04-20 08:35:00|1695.1|1693.9|1695.5|1694.3|1695.7|1694.5|1695.1|1693.9|58
1650444000000|2022-04-20 08:40:00|1695.4|1694.2|1694|1692.8|1695.6|1694.4|1693.9|1692.7|24
1650444300000|2022-04-20 08:45:00|1693.9|1692.7|1692.1|1690.9|1694.2|1693|1691.6|1690.4|70
1650444600000|2022-04-20 08:50:00|1692|1690.8|1692.5|1691.3|1692.6|1691.4|1691.9|1690.7|56
1650444900000|2022-04-20 08:55:00|1692.2|1691|1692.2|1691|1692.6|1691.4|1692|1690.8|24
1650445200000|2022-04-20 09:00:00|1692.3|1691.1|1692.6|1691.4|1692.8|1691.6|1692.1|1690.9|27
1650445500000|2022-04-20 09:05:00|1692.7|1691.5|1693|1691.8|1693.6|1692.4|1692.1|1690.9|23
1650445800000|2022-04-20 09:10:00|1692.8|1691.6|1694.7|1693.5|1694.9|1693.7|1692.8|1691.6|115
1650446100000|2022-04-20 09:15:00|1694.9|1693.7|1695|1693.8|1695.3|1694.1|1694.2|1693|15
1650446400000|2022-04-20 09:20:00|1694.9|1693.7|1695.2|1694|1695.3|1694.1|1694.5|1693.3|6
1650446700000|2022-04-20 09:25:00|1695.1|1693.9|1696|1694.8|1696|1694.8|1694.5|1693.3|38
1650447000000|2022-04-20 09:30:00|1695.7|1694.5|1695.7|1694.5|1696.2|1695|1694.8|1693.6|32
1650447300000|2022-04-20 09:35:00|1695.8|1694.6|1695.7|1694.5|1696.6|1695.4|1695.3|1694.1|18
1650447600000|2022-04-20 09:40:00|1695.6|1694.4|1695.6|1694.4|1696.9|1695.7|1695.3|1694.1|61
1650447900000|2022-04-20 09:45:00|1695.7|1694.5|1696.4|1695.2|1696.6|1695.4|1694.4|1693.2|141
1650448200000|2022-04-20 09:50:00|1696.7|1695.5|1696.4|1695.2|1696.7|1695.5|1696|1694.8|9
1650448500000|2022-04-20 09:55:00|1696.2|1695|1696.6|1695.4|1696.7|1695.5|1695|1693.8|37
1650448800000|2022-04-20 10:00:00|1696.8|1695.6|1696.5|1695.3|1697.1|1695.9|1696.3|1695.1|129
1650449100000|2022-04-20 10:05:00|1696.3|1695.1|1696.1|1694.9|1696.8|1695.6|1695.4|1694.2|50
1650449400000|2022-04-20 10:10:00|1696.2|1695|1695.4|1694.2|1696.6|1695.4|1695.1|1693.9|20
1650449700000|2022-04-20 10:15:00|1695.5|1694.3|1695.9|1694.7|1697|1695.8|1695.4|1694.2|36
1650450000000|2022-04-20 10:20:00|1696.2|1695|1697.1|1695.9|1697.1|1695.9|1696.2|1695|16
1650450300000|2022-04-20 10:25:00|1696.9|1695.7|1696.8|1695.6|1697|1695.8|1696.2|1695|113
1650450600000|2022-04-20 10:30:00|1696.9|1695.7|1697.2|1696|1697.5|1696.3|1696.7|1695.5|57
1650450900000|2022-04-20 10:35:00|1697.4|1696.2|1698.2|1697|1698.3|1697.1|1697.4|1696.2|15
1650451200000|2022-04-20 10:40:00|1698.3|1697.1|1697.4|1696.2|1698.4|1697.2|1697|1695.8|28
1650451500000|2022-04-20 10:45:00|1697.7|1696.5|1698.3|1697.1|1698.4|1697.2|1697.3|1696.1|23
1650451800000|2022-04-20 10:50:00|1698.2|1697|1697.7|1696.5|1698.7|1697.5|1697.7|1696.5|18
1650452100000|2022-04-20 10:55:00|1697.5|1696.3|1698.3|1697.1|1698.4|1697.2|1697.5|1696.3|13
1650452400000|2022-04-20 11:00:00|1698.2|1697|1699|1697.8|1699.7|1698.5|1698|1696.8|22
1650452700000|2022-04-20 11:05:00|1699.3|1698.1|1699.8|1698.6|1700|1698.8|1699.2|1698|16
1650453000000|2022-04-20 11:10:00|1699.5|1698.3|1701.4|1700.2|1701.6|1700.4|1699|1697.8|58
1650453300000|2022-04-20 11:15:00|1701.7|1700.5|1701.6|1700.4|1701.8|1700.6|1701.1|1699.9|26
1650453600000|2022-04-20 11:20:00|1701.7|1700.5|1704.7|1703.5|1704.7|1703.5|1701.7|1700.5|30
1650453900000|2022-04-20 11:25:00|1704.9|1703.7|1705.4|1704.2|1705.8|1704.6|1703.7|1702.5|95
1650454200000|2022-04-20 11:30:00|1705.1|1703.9|1705.2|1704|1705.2|1704|1703.9|1702.7|43
1650454500000|2022-04-20 11:35:00|1705.3|1704.1|1705.5|1704.3|1706.1|1704.9|1704.8|1703.6|67
1650454800000|2022-04-20 11:40:00|1705.6|1704.4|1705.7|1704.5|1707.9|1706.7|1705.6|1704.4|88
1650455100000|2022-04-20 11:45:00|1705.8|1704.6|1705.9|1704.7|1706.5|1705.3|1705.2|1704|249
1650455400000|2022-04-20 11:50:00|1706|1704.8|1705.9|1704.7|1706.4|1705.2|1705.3|1704.1|28
1650455700000|2022-04-20 11:55:00|1705.8|1704.6|1706.1|1704.9|1706.9|1705.7|1705.5|1704.3|28
1650456000000|2022-04-20 12:00:00|1706.2|1705|1705.9|1704.7|1706.4|1705.2|1705.3|1704.1|38
1650456300000|2022-04-20 12:05:00|1705.8|1704.6|1705.4|1704.2|1706|1704.8|1704.5|1703.3|54
1650456600000|2022-04-20 12:10:00|1705.6|1704.4|1704.3|1703.1|1706.3|1705.1|1704.3|1703.1|123
1650456900000|2022-04-20 12:15:00|1703.7|1702.5|1702.8|1701.6|1703.7|1702.5|1701.9|1700.7|88
1650457200000|2022-04-20 12:20:00|1702.7|1701.5|1703.7|1702.5|1704|1702.8|1702.7|1701.5|91
1650457500000|2022-04-20 12:25:00|1703.8|1702.6|1703.9|1702.7|1704.3|1703.1|1702.8|1701.6|51
1650457800000|2022-04-20 12:30:00|1703.8|1702.6|1704.3|1703.1|1704.7|1703.5|1703.3|1702.1|147
1650458100000|2022-04-20 12:35:00|1704.2|1703|1706.6|1705.4|1706.6|1705.4|1704.2|1703|183
1650458400000|2022-04-20 12:40:00|1706.5|1705.3|1705.2|1704|1706.7|1705.5|1704.9|1703.7|47
1650461400000|2022-04-20 13:30:00|1704.6|1703.4|1704.6|1703.4|1707.1|1705.9|1701.8|1700.6|1298
1650461700000|2022-04-20 13:35:00|1704.7|1703.5|1704.2|1703|1705.1|1703.9|1701.9|1700.7|700
1650462000000|2022-04-20 13:40:00|1704.4|1703.2|1698.3|1697.1|1704.4|1703.2|1698.3|1697.1|688
1650462300000|2022-04-20 13:45:00|1698.1|1696.9|1695.2|1694|1698.9|1697.7|1694.7|1693.5|673
1650462600000|2022-04-20 13:50:00|1695.3|1694.1|1698.3|1697.1|1698.6|1697.4|1694.6|1693.4|967
1650462900000|2022-04-20 13:55:00|1698.2|1697|1698.2|1697|1700.2|1699|1697.1|1695.9|866
1650463200000|2022-04-20 14:00:00|1698|1696.8|1699|1697.8|1699|1697.8|1694.5|1693.3|614
1650463500000|2022-04-20 14:05:00|1698.9|1697.7|1698.5|1697.3|1700.4|1699.2|1698.1|1696.9|716
1650463800000|2022-04-20 14:10:00|1698.6|1697.4|1699.5|1698.3|1700|1698.8|1697.2|1696|283
1650464100000|2022-04-20 14:15:00|1699.3|1698.1|1698.2|1697|1699.9|1698.7|1697.8|1696.6|177
1650464400000|2022-04-20 14:20:00|1698.1|1696.9|1700.8|1699.6|1700.8|1699.6|1697.2|1696|302
1650464700000|2022-04-20 14:25:00|1701|1699.8|1698.3|1697.1|1701.2|1700|1698.1|1696.9|398
1650465000000|2022-04-20 14:30:00|1698.2|1697|1698.7|1697.5|1700.5|1699.3|1698.1|1696.9|331
1650465300000|2022-04-20 14:35:00|1698.9|1697.7|1700.7|1699.5|1700.7|1699.5|1697.7|1696.5|217
1650465600000|2022-04-20 14:40:00|1701|1699.8|1701.7|1700.5|1702.2|1701|1700.7|1699.5|241
1650465900000|2022-04-20 14:45:00|1701.9|1700.7|1699.8|1698.6|1702.3|1701.1|1698.6|1697.4|336
1650466200000|2022-04-20 14:50:00|1699.7|1698.5|1701.9|1700.7|1702.7|1701.5|1699.7|1698.5|243
1650466500000|2022-04-20 14:55:00|1701.8|1700.6|1700.9|1699.7|1702.3|1701.1|1700.9|1699.7|1503
1650466800000|2022-04-20 15:00:00|1700.8|1699.6|1701.7|1700.5|1701.7|1700.5|1699.8|1698.6|668
1650467100000|2022-04-20 15:05:00|1701.5|1700.3|1702.2|1701|1703.2|1702|1701.2|1700|498
1650467400000|2022-04-20 15:10:00|1702.1|1700.9|1702|1700.8|1702.2|1701|1699.7|1698.5|251
1650467700000|2022-04-20 15:15:00|1701.9|1700.7|1703.1|1701.9|1703.5|1702.3|1701.5|1700.3|233
1650468000000|2022-04-20 15:20:00|1703|1701.8|1705.5|1704.3|1705.7|1704.5|1702.7|1701.5|377
1650468300000|2022-04-20 15:25:00|1706|1704.8|1704.6|1703.4|1706.3|1705.1|1704.3|1703.1|296
1650468600000|2022-04-20 15:30:00|1704.7|1703.5|1706.4|1705.2|1706.9|1705.7|1704.5|1703.3|521
1650468900000|2022-04-20 15:35:00|1706.3|1705.1|1706|1704.8|1706.9|1705.7|1705.7|1704.5|312
1650469200000|2022-04-20 15:40:00|1705.9|1704.7|1706.5|1705.3|1707.4|1706.2|1705.2|1704|633
1650469500000|2022-04-20 15:45:00|1706.4|1705.2|1704.6|1703.4|1706.8|1705.6|1704.1|1702.9|150
1650469800000|2022-04-20 15:50:00|1704.9|1703.7|1705.1|1703.9|1705.9|1704.7|1704.4|1703.2|175
1650470100000|2022-04-20 15:55:00|1705.2|1704|1706.1|1704.9|1706.6|1705.4|1705.2|1704|903
1650470400000|2022-04-20 16:00:00|1706.2|1705|1707.8|1706.6|1709.3|1708.1|1705.2|1704|605
1650470700000|2022-04-20 16:05:00|1707.9|1706.7|1707.8|1706.6|1708.1|1706.9|1706.9|1705.7|270
1650471000000|2022-04-20 16:10:00|1707.7|1706.5|1707.9|1706.7|1709.1|1707.9|1707.3|1706.1|665
1650471300000|2022-04-20 16:15:00|1708.1|1706.9|1707.9|1706.7|1708.3|1707.1|1707.2|1706|363
1650471600000|2022-04-20 16:20:00|1708|1706.8|1710.2|1709|1710.3|1709.1|1707.9|1706.7|231
1650471900000|2022-04-20 16:25:00|1710.1|1708.9|1710.6|1709.4|1711.1|1709.9|1710.1|1708.9|528
1650472200000|2022-04-20 16:30:00|1710.5|1709.3|1719|1717.8|1721.1|1719.9|1710.1|1708.9|915
1650472500000|2022-04-20 16:35:00|1719.2|1718|1719.5|1718.3|1722.3|1721.1|1718.9|1717.7|768
1650472800000|2022-04-20 16:40:00|1719.4|1718.2|1719.9|1718.7|1721.9|1720.7|1719.4|1718.2|951
1650473100000|2022-04-20 16:45:00|1720|1718.8|1722.3|1721.1|1722.9|1721.7|1719.9|1718.7|579
1650473400000|2022-04-20 16:50:00|1722.4|1721.2|1722.4|1721.2|1724.9|1723.7|1722.2|1721|787
1650473700000|2022-04-20 16:55:00|1722|1720.8|1721.5|1720.3|1722.7|1721.5|1720.9|1719.7|409
1650474000000|2022-04-20 17:00:00|1721.6|1720.4|1722.7|1721.5|1723|1721.8|1721.5|1720.3|298
1650474300000|2022-04-20 17:05:00|1722.6|1721.4|1720.5|1719.3|1722.8|1721.6|1719.7|1718.5|411
1650474600000|2022-04-20 17:10:00|1721.3|1720.1|1720.5|1719.3|1722.2|1721|1720.5|1719.3|309
1650474900000|2022-04-20 17:15:00|1720.7|1719.5|1720.7|1719.5|1721.7|1720.5|1719.6|1718.4|303
1650475200000|2022-04-20 17:20:00|1720.6|1719.4|1719.9|1718.7|1721.5|1720.3|1719.9|1718.7|427
1650475500000|2022-04-20 17:25:00|1720|1718.8|1718.7|1717.5|1720.2|1719|1717.7|1716.5|316
1650475800000|2022-04-20 17:30:00|1718.8|1717.6|1717.5|1716.3|1719.2|1718|1717.5|1716.3|299
1650476100000|2022-04-20 17:35:00|1717.3|1716.1|1717.2|1716|1717.7|1716.5|1716.3|1715.1|286
1650476400000|2022-04-20 17:40:00|1717.3|1716.1|1717.9|1716.7|1718.1|1716.9|1716.7|1715.5|105
1650476700000|2022-04-20 17:45:00|1717.8|1716.6|1716.9|1715.7|1718.2|1717|1716.9|1715.7|386
1650477000000|2022-04-20 17:50:00|1717.1|1715.9|1714.5|1713.3|1717.4|1716.2|1714.4|1713.2|243
1650477300000|2022-04-20 17:55:00|1714.4|1713.2|1715.3|1714.1|1715.5|1714.3|1713.7|1712.5|554
1650477600000|2022-04-20 18:00:00|1715.5|1714.3|1717.3|1716.1|1717.3|1716.1|1714.8|1713.6|914
1650477900000|2022-04-20 18:05:00|1717|1715.8|1719.8|1718.6|1719.8|1718.6|1716.9|1715.7|714
1650478200000|2022-04-20 18:10:00|1719.7|1718.5|1720.5|1719.3|1721|1719.8|1718.1|1716.9|1952
1650478500000|2022-04-20 18:15:00|1720.6|1719.4|1719.7|1718.5|1720.6|1719.4|1719.1|1717.9|1603
1650499200000|2022-04-21 00:00:00|1719.6|1718.4|1716.1|1714.9|1720.3|1719.1|1715.7|1714.5|327
1650499500000|2022-04-21 00:05:00|1716.3|1715.1|1715.8|1714.6|1717.1|1715.9|1715.1|1713.9|600
1650499800000|2022-04-21 00:10:00|1715.9|1714.7|1720.7|1719.5|1720.8|1719.6|1715.8|1714.6|110
1650500100000|2022-04-21 00:15:00|1720.8|1719.6|1719.3|1718.1|1720.9|1719.7|1719.1|1717.9|99
1650500400000|2022-04-21 00:20:00|1719.4|1718.2|1719.5|1718.3|1719.9|1718.7|1718.9|1717.7|11
1650500700000|2022-04-21 00:25:00|1719.6|1718.4|1720.6|1719.4|1720.9|1719.7|1719.6|1718.4|42
1650501000000|2022-04-21 00:30:00|1720.5|1719.3|1720.2|1719|1720.6|1719.4|1719.1|1717.9|7
1650501300000|2022-04-21 00:35:00|1720.5|1719.3|1719.9|1718.7|1720.6|1719.4|1719.9|1718.7|37
1650501600000|2022-04-21 00:40:00|1720.2|1719|1720.6|1719.4|1720.6|1719.4|1720|1718.8|4
1650501900000|2022-04-21 00:45:00|1721|1719.8|1721.2|1720|1721.5|1720.3|1720.7|1719.5|14
1650502200000|2022-04-21 00:50:00|1721.4|1720.2|1721.2|1720|1721.6|1720.4|1720.6|1719.4|2
1650502500000|2022-04-21 00:55:00|1721.3|1720.1|1721.1|1719.9|1721.6|1720.4|1721.1|1719.9|1
1650502800000|2022-04-21 01:00:00|1721|1719.8|1718.1|1716.9|1721.1|1719.9|1718|1716.8|37
1650503100000|2022-04-21 01:05:00|1718.2|1717|1717.9|1716.7|1719.1|1717.9|1717.9|1716.7|11
1650503400000|2022-04-21 01:10:00|1718|1716.8|1717.2|1716|1718.5|1717.3|1715.9|1714.7|75
1650503700000|2022-04-21 01:15:00|1717.3|1716.1|1717.5|1716.3|1717.5|1716.3|1716.3|1715.1|22
1650504000000|2022-04-21 01:20:00|1717.4|1716.2|1718.8|1717.6|1718.8|1717.6|1717.2|1716|4
1650504300000|2022-04-21 01:25:00|1718.9|1717.7|1718.8|1717.6|1719.7|1718.5|1718.5|1717.3|5
1650504600000|2022-04-21 01:30:00|1718.9|1717.7|1718.8|1717.6|1719.6|1718.4|1718.3|1717.1|13
1650504900000|2022-04-21 01:35:00|1718.9|1717.7|1718.2|1717|1719|1717.8|1717.6|1716.4|3
1650505200000|2022-04-21 01:40:00|1718.3|1717.1|1718.5|1717.3|1719.2|1718|1717.4|1716.2|2
1650505500000|2022-04-21 01:45:00|1718.6|1717.4|1718.8|1717.6|1719|1717.8|1718.4|1717.2|9
1650505800000|2022-04-21 01:50:00|1719|1717.8|1720.6|1719.4|1720.9|1719.7|1718.6|1717.4|24
1650506100000|2022-04-21 01:55:00|1720.7|1719.5|1722.3|1721.1|1722.3|1721.1|1720.6|1719.4|39
1650506400000|2022-04-21 02:00:00|1722.5|1721.3|1722.5|1721.3|1722.6|1721.4|1722.1|1720.9|14
1650506700000|2022-04-21 02:05:00|1722.3|1721.1|1722|1720.8|1722.7|1721.5|1721.1|1719.9|20
1650507000000|2022-04-21 02:10:00|1721.8|1720.6|1722.2|1721|1722.6|1721.4|1721|1719.8|5
1650507300000|2022-04-21 02:15:00|1722|1720.8|1722.2|1721|1722.6|1721.4|1721.8|1720.6|51
1650507600000|2022-04-21 02:20:00|1722.1|1720.9|1721.9|1720.7|1722.2|1721|1721.7|1720.5|18
1650507900000|2022-04-21 02:25:00|1721.8|1720.6|1721.8|1720.6|1722.1|1720.9|1721.7|1720.5|5
1650508200000|2022-04-21 02:30:00|1721.6|1720.4|1722.6|1721.4|1722.9|1721.7|1721.6|1720.4|48
1650508500000|2022-04-21 02:35:00|1722.9|1721.7|1722.6|1721.4|1723.1|1721.9|1722.3|1721.1|5
1650508800000|2022-04-21 02:40:00|1722.5|1721.3|1723.8|1722.6|1724.1|1722.9|1722.2|1721|54
1650509100000|2022-04-21 02:45:00|1723.6|1722.4|1722.7|1721.5|1723.8|1722.6|1722.6|1721.4|19
1650509400000|2022-04-21 02:50:00|1722.8|1721.6|1721.7|1720.5|1723.3|1722.1|1721.4|1720.2|16
1650509700000|2022-04-21 02:55:00|1721.9|1720.7|1721.2|1720|1722.5|1721.3|1721.2|1720|10
1650510000000|2022-04-21 03:00:00|1721.4|1720.2|1721|1719.8|1721.4|1720.2|1720.1|1718.9|54
1650510300000|2022-04-21 03:05:00|1721.1|1719.9|1721.2|1720|1722|1720.8|1721.1|1719.9|6
1650510600000|2022-04-21 03:10:00|1721.1|1719.9|1722.3|1721.1|1722.5|1721.3|1721.1|1719.9|13
1650510900000|2022-04-21 03:15:00|1722.2|1721|1720.5|1719.3|1722.2|1721|1720.5|1719.3|0
1650511200000|2022-04-21 03:20:00|1720.3|1719.1|1719.8|1718.6|1720.8|1719.6|1719.7|1718.5|19
1650511500000|2022-04-21 03:25:00|1719.7|1718.5|1718.3|1717.1|1719.7|1718.5|1717.3|1716.1|17
1650511800000|2022-04-21 03:30:00|1718.2|1717|1717.3|1716.1|1718.5|1717.3|1717.1|1715.9|10
1650512100000|2022-04-21 03:35:00|1717.5|1716.3|1718.1|1716.9|1718.6|1717.4|1717.5|1716.3|4
1650512400000|2022-04-21 03:40:00|1718|1716.8|1718.7|1717.5|1718.8|1717.6|1718|1716.8|3
1650512700000|2022-04-21 03:45:00|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.6|1717.4|0
1650513000000|2022-04-21 03:50:00|1718.6|1717.4|1718.4|1717.2|1718.6|1717.4|1718.2|1717|10
1650513300000|2022-04-21 03:55:00|1718.2|1717|1718.4|1717.2|1718.6|1717.4|1718.2|1717|7
1650513600000|2022-04-21 04:00:00|1718.6|1717.4|1718.4|1717.2|1718.6|1717.4|1718.4|1717.2|2
1650513900000|2022-04-21 04:05:00|1718.7|1717.5|1718.6|1717.4|1718.7|1717.5|1718.4|1717.2|2
1650514200000|2022-04-21 04:10:00|1718.4|1717.2|1718.6|1717.4|1718.6|1717.4|1718.4|1717.2|0
1650514500000|2022-04-21 04:15:00|1718.7|1717.5|1718.3|1717.1|1718.7|1717.5|1718.3|1717.1|3
1650514800000|2022-04-21 04:20:00|1718.2|1717|1718.2|1717|1718.2|1717|1718.1|1716.9|1
1650515100000|2022-04-21 04:25:00|1717.8|1716.6|1718.1|1716.9|1718.3|1717.1|1717.8|1716.6|3
1650515400000|2022-04-21 04:30:00|1717.8|1716.6|1718.4|1717.2|1718.9|1717.7|1717.8|1716.6|6
1650515700000|2022-04-21 04:35:00|1718.3|1717.1|1718.9|1717.7|1719.2|1718|1718.2|1717|3
1650516000000|2022-04-21 04:40:00|1718.8|1717.6|1718.4|1717.2|1718.8|1717.6|1717.9|1716.7|3
1650516300000|2022-04-21 04:45:00|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1
1650516600000|2022-04-21 04:50:00|1718.5|1717.3|1718.1|1716.9|1718.5|1717.3|1717.9|1716.7|3
1650516900000|2022-04-21 04:55:00|1718|1716.8|1717.9|1716.7|1718|1716.8|1717.8|1716.6|5
1650517200000|2022-04-21 05:00:00|1717.5|1716.3|1716.9|1715.7|1718.3|1717.1|1716.5|1715.3|21
1650517500000|2022-04-21 05:05:00|1717|1715.8|1717.4|1716.2|1717.7|1716.5|1717|1715.8|1
1650517800000|2022-04-21 05:10:00|1717.3|1716.1|1716.7|1715.5|1717.3|1716.1|1715.4|1714.2|17
1650518100000|2022-04-21 05:15:00|1717.2|1716|1717|1715.8|1717.4|1716.2|1716.7|1715.5|1
1650518400000|2022-04-21 05:20:00|1716.9|1715.7|1718|1716.8|1718.2|1717|1716.9|1715.7|7
1650518700000|2022-04-21 05:25:00|1717.9|1716.7|1717.4|1716.2|1717.9|1716.7|1717.2|1716|13
1650519000000|2022-04-21 05:30:00|1717.7|1716.5|1716.9|1715.7|1717.8|1716.6|1715.1|1713.9|92
1650519300000|2022-04-21 05:35:00|1717.1|1715.9|1717.6|1716.4|1718.3|1717.1|1716.8|1715.6|113
1650519600000|2022-04-21 05:40:00|1717.8|1716.6|1719.4|1718.2|1720|1718.8|1717.8|1716.6|247
1650519900000|2022-04-21 05:45:00|1719.1|1717.9|1718.3|1717.1|1719.6|1718.4|1716.6|1715.4|159
1650520200000|2022-04-21 05:50:00|1718.2|1717|1719.4|1718.2|1720.1|1718.9|1718.2|1717|159
1650520500000|2022-04-21 05:55:00|1719.1|1717.9|1717.4|1716.2|1719.1|1717.9|1717.4|1716.2|50
1650520800000|2022-04-21 06:00:00|1717.3|1716.1|1717.5|1716.3|1718.7|1717.5|1715.9|1714.7|41
1650521100000|2022-04-21 06:05:00|1717.7|1716.5|1718|1716.8|1718.9|1717.7|1717.5|1716.3|15
1650521400000|2022-04-21 06:10:00|1717.9|1716.7|1718.2|1717|1718.6|1717.4|1717.7|1716.5|12
1650521700000|2022-04-21 06:15:00|1718.1|1716.9|1718|1716.8|1718.2|1717|1717.5|1716.3|30
1650522000000|2022-04-21 06:20:00|1717.9|1716.7|1717.2|1716|1718|1716.8|1716.7|1715.5|4
1650522300000|2022-04-21 06:25:00|1717.1|1715.9|1716.5|1715.3|1717.5|1716.3|1715.7|1714.5|13
1650522600000|2022-04-21 06:30:00|1716.3|1715.1|1717.1|1715.9|1717.6|1716.4|1715.6|1714.4|56
1650522900000|2022-04-21 06:35:00|1717.2|1716|1718.5|1717.3|1718.5|1717.3|1716.8|1715.6|7
1650523200000|2022-04-21 06:40:00|1718.3|1717.1|1718.6|1717.4|1719.4|1718.2|1718.1|1716.9|18
1650523500000|2022-04-21 06:45:00|1718.7|1717.5|1718.4|1717.2|1719.8|1718.6|1717.9|1716.7|31
1650523800000|2022-04-21 06:50:00|1718.6|1717.4|1719.4|1718.2|1719.8|1718.6|1718.6|1717.4|11
1650524100000|2022-04-21 06:55:00|1719.6|1718.4|1720.4|1719.2|1721.1|1719.9|1719.2|1718|37
1650524400000|2022-04-21 07:00:00|1720.3|1719.1|1719.6|1718.4|1720.7|1719.5|1719.3|1718.1|15
1650524700000|2022-04-21 07:05:00|1719.4|1718.2|1718.2|1717|1720.1|1718.9|1717.6|1716.4|255
1650525000000|2022-04-21 07:10:00|1718.1|1716.9|1717.6|1716.4|1718.4|1717.2|1717.2|1716|22
1650525300000|2022-04-21 07:15:00|1717.7|1716.5|1717.9|1716.7|1718.6|1717.4|1717.7|1716.5|5
1650525600000|2022-04-21 07:20:00|1717.8|1716.6|1719.1|1717.9|1719.2|1718|1717.2|1716|54
1650525900000|2022-04-21 07:25:00|1719|1717.8|1717.9|1716.7|1719|1717.8|1717.9|1716.7|6
1650526200000|2022-04-21 07:30:00|1717.7|1716.5|1716.6|1715.4|1717.9|1716.7|1716.3|1715.1|13
1650526500000|2022-04-21 07:35:00|1716.5|1715.3|1716.5|1715.3|1716.8|1715.6|1716.3|1715.1|4
1650526800000|2022-04-21 07:40:00|1716.6|1715.4|1717.6|1716.4|1717.8|1716.6|1716.5|1715.3|12
1650527100000|2022-04-21 07:45:00|1717.3|1716.1|1718.1|1716.9|1718.1|1716.9|1717.2|1716|69
1650527400000|2022-04-21 07:50:00|1718.5|1717.3|1716.8|1715.6|1718.5|1717.3|1716.6|1715.4|19
1650527700000|2022-04-21 07:55:00|1716.7|1715.5|1717.9|1716.7|1718|1716.8|1716.4|1715.2|20
1650528000000|2022-04-21 08:00:00|1717.8|1716.6|1717.6|1716.4|1718.3|1717.1|1717|1715.8|6
1650528300000|2022-04-21 08:05:00|1717.8|1716.6|1717.1|1715.9|1717.8|1716.6|1716.5|1715.3|11
1650528600000|2022-04-21 08:10:00|1717.4|1716.2|1717.6|1716.4|1717.6|1716.4|1716.8|1715.6|28
1650528900000|2022-04-21 08:15:00|1717.5|1716.3|1716.6|1715.4|1717.5|1716.3|1716.6|1715.4|1
1650529200000|2022-04-21 08:20:00|1716.8|1715.6|1716.6|1715.4|1717.6|1716.4|1716.5|1715.3|34
1650529500000|2022-04-21 08:25:00|1716.5|1715.3|1716.7|1715.5|1717.1|1715.9|1716.5|1715.3|84
1650529800000|2022-04-21 08:30:00|1716.8|1715.6|1716.6|1715.4|1717.5|1716.3|1716.5|1715.3|120
1650530100000|2022-04-21 08:35:00|1716.7|1715.5|1717.2|1716|1717.6|1716.4|1716.5|1715.3|45
1650530400000|2022-04-21 08:40:00|1717.3|1716.1|1717.3|1716.1|1717.8|1716.6|1716.7|1715.5|75
1650530700000|2022-04-21 08:45:00|1717.5|1716.3|1717.1|1715.9|1717.5|1716.3|1716.7|1715.5|12
1650531000000|2022-04-21 08:50:00|1717.2|1716|1717.6|1716.4|1717.7|1716.5|1716.7|1715.5|26
1650531300000|2022-04-21 08:55:00|1717.5|1716.3|1717.5|1716.3|1718.1|1716.9|1717.1|1715.9|25
1650531600000|2022-04-21 09:00:00|1717.6|1716.4|1716.6|1715.4|1717.7|1716.5|1716.1|1714.9|19
1650531900000|2022-04-21 09:05:00|1716.7|1715.5|1716.6|1715.4|1717.1|1715.9|1716.3|1715.1|3
1650532200000|2022-04-21 09:10:00|1717.2|1716|1717.2|1716|1717.2|1716|1716.6|1715.4|1
1650532500000|2022-04-21 09:15:00|1717.4|1716.2|1716.9|1715.7|1717.4|1716.2|1716.8|1715.6|4
1650532800000|2022-04-21 09:20:00|1716.8|1715.6|1717.2|1716|1717.4|1716.2|1716.7|1715.5|28
1650533100000|2022-04-21 09:25:00|1716.9|1715.7|1716.8|1715.6|1717.7|1716.5|1716.8|1715.6|19
1650533400000|2022-04-21 09:30:00|1716.7|1715.5|1717.8|1716.6|1718.1|1716.9|1716.7|1715.5|60
1650533700000|2022-04-21 09:35:00|1717.7|1716.5|1718.9|1717.7|1719.1|1717.9|1717.7|1716.5|20
1650534000000|2022-04-21 09:40:00|1719.1|1717.9|1719.2|1718|1719.4|1718.2|1718.8|1717.6|71
1650534300000|2022-04-21 09:45:00|1719.3|1718.1|1719.4|1718.2|1719.9|1718.7|1719.3|1718.1|16
1650534600000|2022-04-21 09:50:00|1719.7|1718.5|1719.9|1718.7|1720.2|1719|1719.7|1718.5|51
1650534900000|2022-04-21 09:55:00|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.7|1718.5|2
1650535200000|2022-04-21 10:00:00|1719.7|1718.5|1717.2|1716|1719.8|1718.6|1716.9|1715.7|6
1650535500000|2022-04-21 10:05:00|1717.5|1716.3|1717.4|1716.2|1718|1716.8|1717.4|1716.2|7
1650535800000|2022-04-21 10:10:00|1717.7|1716.5|1715.9|1714.7|1718.5|1717.3|1715.9|1714.7|17
1650536100000|2022-04-21 10:15:00|1716.3|1715.1|1717.5|1716.3|1717.8|1716.6|1715.8|1714.6|48
1650536400000|2022-04-21 10:20:00|1717.4|1716.2|1717.9|1716.7|1718|1716.8|1717.2|1716|13
1650536700000|2022-04-21 10:25:00|1718|1716.8|1717.2|1716|1718.3|1717.1|1716.9|1715.7|21
1650537000000|2022-04-21 10:30:00|1717.3|1716.1|1718.9|1717.7|1718.9|1717.7|1717.3|1716.1|14
1650537300000|2022-04-21 10:35:00|1719|1717.8|1719.4|1718.2|1719.9|1718.7|1718.3|1717.1|11
1650537600000|2022-04-21 10:40:00|1719.3|1718.1|1718.9|1717.7|1719.6|1718.4|1718.8|1717.6|3
1650537900000|2022-04-21 10:45:00|1719.2|1718|1719.5|1718.3|1719.7|1718.5|1719.1|1717.9|9
1650538200000|2022-04-21 10:50:00|1719.7|1718.5|1719.8|1718.6|1720.3|1719.1|1719.4|1718.2|32
1650538500000|2022-04-21 10:55:00|1720|1718.8|1719.9|1718.7|1720.1|1718.9|1718.7|1717.5|33
1650538800000|2022-04-21 11:00:00|1719.8|1718.6|1719.3|1718.1|1719.8|1718.6|1718.7|1717.5|24
1650539100000|2022-04-21 11:05:00|1719|1717.8|1719.3|1718.1|1719.3|1718.1|1718.7|1717.5|73
1650539400000|2022-04-21 11:10:00|1719.1|1717.9|1720.8|1719.6|1720.9|1719.7|1718.8|1717.6|79
1650539700000|2022-04-21 11:15:00|1720.6|1719.4|1721.6|1720.4|1721.9|1720.7|1720.4|1719.2|38
1650540000000|2022-04-21 11:20:00|1721.5|1720.3|1722.6|1721.4|1723.6|1722.4|1721.5|1720.3|166
1650540300000|2022-04-21 11:25:00|1722.5|1721.3|1722.3|1721.1|1722.9|1721.7|1721.9|1720.7|41
1650540600000|2022-04-21 11:30:00|1722.4|1721.2|1722.3|1721.1|1722.9|1721.7|1722.1|1720.9|60
1650540900000|2022-04-21 11:35:00|1722.2|1721|1722.6|1721.4|1722.8|1721.6|1721.9|1720.7|53
1650541200000|2022-04-21 11:40:00|1722.5|1721.3|1722.5|1721.3|1723.4|1722.2|1722.3|1721.1|23
1650541500000|2022-04-21 11:45:00|1722.6|1721.4|1722.4|1721.2|1722.8|1721.6|1722|1720.8|12
1650541800000|2022-04-21 11:50:00|1722.6|1721.4|1719.1|1717.9|1723.3|1722.1|1718.7|1717.5|267
1650542100000|2022-04-21 11:55:00|1719|1717.8|1718.2|1717|1719.4|1718.2|1718.1|1716.9|281
1650542400000|2022-04-21 12:00:00|1718.1|1716.9|1720.2|1719|1720.3|1719.1|1718.1|1716.9|116
1650542700000|2022-04-21 12:05:00|1720.1|1718.9|1721.2|1720|1721.6|1720.4|1719.7|1718.5|795
1650543000000|2022-04-21 12:10:00|1721.1|1719.9|1718.1|1716.9|1721.6|1720.4|1718|1716.8|740
1650543300000|2022-04-21 12:15:00|1718|1716.8|1716|1714.8|1718.1|1716.9|1714.8|1713.6|846
1650543600000|2022-04-21 12:20:00|1716.1|1714.9|1715.6|1714.4|1717|1715.8|1715.3|1714.1|372
1650543900000|2022-04-21 12:25:00|1715.7|1714.5|1717.7|1714.7|1717.7|1715.7|1715.1|1713.9|181
1650544200000|2022-04-21 12:30:00|1717.4|1715.4|1714.9|1713.7|1718.2|1716.5|1714.8|1713.6|595
1650544500000|2022-04-21 12:35:00|1715|1713.8|1713.2|1712|1715.5|1714.3|1713|1711.8|155
1650544800000|2022-04-21 12:40:00|1713|1711.8|1711.5|1710.3|1713.3|1712.1|1711|1709.8|482
1650547800000|2022-04-21 13:30:00|1711.2|1710|1710.1|1708.9|1713.5|1712.3|1707.3|1706.1|3040
1650548100000|2022-04-21 13:35:00|1710|1708.8|1712.6|1711.4|1713.6|1712.4|1707.8|1706.6|1184
1650548400000|2022-04-21 13:40:00|1712.4|1711.2|1711.3|1710.1|1712.9|1711.7|1708.7|1707.5|825
1650548700000|2022-04-21 13:45:00|1711.6|1710.4|1714|1712.8|1714.3|1713.1|1711.1|1709.9|676
1650549000000|2022-04-21 13:50:00|1713.8|1712.6|1712.9|1711.7|1714.3|1713.1|1712.2|1711|509
1650549300000|2022-04-21 13:55:00|1713.1|1711.9|1716.2|1715|1716.5|1715.3|1712.1|1710.9|729
1650549600000|2022-04-21 14:00:00|1716.1|1714.9|1714.6|1713.4|1716.4|1715.2|1713.9|1712.7|367
1650549900000|2022-04-21 14:05:00|1714.7|1713.5|1717|1715.8|1717.8|1716.6|1714.6|1713.4|1183
1650550200000|2022-04-21 14:10:00|1716.8|1715.6|1714.6|1713.4|1716.8|1715.6|1714.1|1712.9|590
1650550500000|2022-04-21 14:15:00|1714.5|1713.3|1716|1714.8|1717.1|1715.9|1714.1|1712.9|1061
1650550800000|2022-04-21 14:20:00|1715.8|1714.6|1717.4|1716.2|1717.5|1716.3|1714.8|1713.6|647
1650551100000|2022-04-21 14:25:00|1717.5|1716.3|1718.8|1717.6|1719.5|1718.3|1717|1715.8|766
1650551400000|2022-04-21 14:30:00|1718.7|1717.5|1717.3|1716.1|1719|1717.8|1717|1715.8|252
1650551700000|2022-04-21 14:35:00|1717.5|1716.3|1721.7|1720.5|1722|1720.8|1717.5|1716.3|1621
1650552000000|2022-04-21 14:40:00|1721.8|1720.6|1722.4|1721.2|1722.6|1721.4|1720.5|1719.3|306
1650552300000|2022-04-21 14:45:00|1722.3|1721.1|1725|1723.8|1725.8|1724.6|1721.4|1720.2|601
1650552600000|2022-04-21 14:50:00|1725.4|1724.2|1723.6|1722.4|1725.8|1724.6|1723.1|1721.9|1330
1650552900000|2022-04-21 14:55:00|1723.5|1722.3|1722.9|1721.7|1723.6|1722.4|1721.1|1719.9|450
1650553200000|2022-04-21 15:00:00|1723|1721.8|1722.3|1721.1|1724.3|1723.1|1722.3|1721.1|631
1650553500000|2022-04-21 15:05:00|1722.5|1721.3|1722.8|1721.6|1722.8|1721.6|1721.4|1720.2|311
1650553800000|2022-04-21 15:10:00|1723|1721.8|1718.6|1717.4|1723.3|1722.1|1718.1|1716.9|505
1650554100000|2022-04-21 15:15:00|1718.7|1717.5|1715.7|1714.5|1718.7|1717.5|1715.3|1714.1|430
1650554400000|2022-04-21 15:20:00|1715.6|1714.4|1712.7|1711.5|1715.8|1714.6|1712.6|1711.4|373
1650554700000|2022-04-21 15:25:00|1712.8|1711.6|1714.8|1713.6|1715.1|1713.9|1712.3|1711.1|427
1650555000000|2022-04-21 15:30:00|1714.9|1713.7|1715.3|1714.1|1715.3|1714.1|1713.3|1712.1|296
1650555300000|2022-04-21 15:35:00|1715.2|1714|1715.8|1714.6|1716.3|1715.1|1714.4|1713.2|380
1650555600000|2022-04-21 15:40:00|1715.7|1714.5|1714.9|1713.7|1716.9|1715.7|1714.8|1713.6|208
1650555900000|2022-04-21 15:45:00|1714.8|1713.6|1714.8|1713.6|1715.7|1714.5|1714|1712.8|291
1650556200000|2022-04-21 15:50:00|1715|1713.8|1712.8|1711.6|1715|1713.8|1712|1710.8|492
1650556500000|2022-04-21 15:55:00|1712.7|1711.5|1716.1|1714.9|1716.1|1714.9|1712|1710.8|928
1650556800000|2022-04-21 16:00:00|1716.2|1715|1711.8|1710.6|1716.2|1715|1711.8|1710.6|394
1650557100000|2022-04-21 16:05:00|1712.1|1710.9|1713.6|1712.4|1714.6|1713.4|1711.8|1710.6|253
1650557400000|2022-04-21 16:10:00|1713.4|1712.2|1714|1712.8|1714.5|1713.3|1713.3|1712.1|140
1650557700000|2022-04-21 16:15:00|1713.9|1712.7|1714.9|1713.7|1715.3|1714.1|1713.3|1712.1|404
1650558000000|2022-04-21 16:20:00|1715|1713.8|1715.8|1714.6|1716.3|1715.1|1714.9|1713.7|179
1650558300000|2022-04-21 16:25:00|1715.7|1714.5|1718.6|1717.4|1719.3|1718.1|1715.7|1714.5|204
1650558600000|2022-04-21 16:30:00|1718.8|1717.6|1718.6|1717.4|1719.8|1718.6|1717.6|1716.4|199
1650558900000|2022-04-21 16:35:00|1718.5|1717.3|1718.3|1717.1|1718.8|1717.6|1717.6|1716.4|150
1650559200000|2022-04-21 16:40:00|1718.2|1717|1718.3|1717.1|1718.6|1717.4|1717.8|1716.6|162
1650559500000|2022-04-21 16:45:00|1718.6|1717.4|1719.6|1718.4|1719.7|1718.5|1717.8|1716.6|287
1650559800000|2022-04-21 16:50:00|1719.8|1718.6|1721.8|1720.6|1721.8|1720.6|1719.8|1718.6|522
1650560100000|2022-04-21 16:55:00|1721.6|1720.4|1720.6|1719.4|1722.8|1721.6|1720.6|1719.4|198
1650560400000|2022-04-21 17:00:00|1720.1|1718.9|1720.4|1719.2|1720.6|1719.4|1719.1|1717.9|176
1650560700000|2022-04-21 17:05:00|1720.5|1719.3|1719.7|1718.5|1721.4|1720.2|1719.2|1718|131
1650561000000|2022-04-21 17:10:00|1719.8|1718.6|1720.5|1719.3|1721.6|1720.4|1719.3|1718.1|310
1650561300000|2022-04-21 17:15:00|1720.3|1719.1|1720.1|1718.9|1722.1|1720.9|1719.8|1718.6|256
1650561600000|2022-04-21 17:20:00|1720.3|1719.1|1721.6|1720.4|1721.9|1720.7|1720.1|1718.9|357
1650561900000|2022-04-21 17:25:00|1721.5|1720.3|1722.4|1721.2|1722.4|1721.2|1720.1|1718.9|403
1650562200000|2022-04-21 17:30:00|1721.9|1720.7|1722.3|1721.1|1723.2|1722|1721.4|1720.2|300
1650562500000|2022-04-21 17:35:00|1722.2|1721|1721.6|1720.4|1723.2|1722|1721.2|1720|160
1650562800000|2022-04-21 17:40:00|1721.5|1720.3|1723.7|1722.5|1723.9|1722.7|1721.5|1720.3|244
1650563100000|2022-04-21 17:45:00|1723.4|1722.2|1724.6|1723.4|1725.3|1724.1|1723.3|1722.1|557
1650563400000|2022-04-21 17:50:00|1724.8|1723.6|1725.8|1724.6|1725.8|1724.6|1724.4|1723.2|235
1650563700000|2022-04-21 17:55:00|1725.7|1724.5|1726.6|1725.4|1726.9|1725.7|1725.1|1723.9|343
1650564000000|2022-04-21 18:00:00|1726.5|1725.3|1725.9|1724.7|1728.6|1727.4|1725.6|1724.4|271
1650564300000|2022-04-21 18:05:00|1725.7|1724.5|1723.2|1722|1725.9|1724.7|1721.9|1720.7|780
1650564600000|2022-04-21 18:10:00|1723.4|1722.2|1722|1720.8|1723.4|1722.2|1721.7|1720.5|1359
1650564900000|2022-04-21 18:15:00|1721.8|1720.6|1723.3|1722.1|1723.3|1722.1|1721.5|1720.3|1192
1650585600000|2022-04-22 00:00:00|1722.5|1721.3|1728.2|1727|1728.2|1727|1721.9|1720.7|222
1650585900000|2022-04-22 00:05:00|1727.8|1726.6|1727.1|1725.9|1727.9|1726.7|1726.3|1725.1|28
1650586200000|2022-04-22 00:10:00|1726.4|1725.2|1726.3|1725.1|1727.2|1726|1725.8|1724.6|15
1650586500000|2022-04-22 00:15:00|1726.4|1725.2|1726.4|1725.2|1726.7|1725.5|1725.8|1724.6|20
1650586800000|2022-04-22 00:20:00|1726.6|1725.4|1726.2|1725|1726.8|1725.6|1726.2|1725|18
1650587100000|2022-04-22 00:25:00|1726.1|1724.9|1724.8|1723.6|1726.2|1725|1724.8|1723.6|14
1650587400000|2022-04-22 00:30:00|1724.7|1723.5|1724.7|1723.5|1724.8|1723.6|1724.5|1723.3|0
1650587700000|2022-04-22 00:35:00|1724.8|1723.6|1724.9|1723.7|1725|1723.8|1724.3|1723.1|11
1650588000000|2022-04-22 00:40:00|1724.8|1723.6|1723.9|1722.7|1724.9|1723.7|1723.8|1722.6|16
1650588300000|2022-04-22 00:45:00|1723.8|1722.6|1723.8|1722.6|1724.3|1723.1|1723.5|1722.3|15
1650588600000|2022-04-22 00:50:00|1723.7|1722.5|1723.7|1722.5|1723.8|1722.6|1723.5|1722.3|2
1650588900000|2022-04-22 00:55:00|1723.5|1722.3|1722.4|1721.2|1723.6|1722.4|1722.3|1721.1|12
1650589200000|2022-04-22 01:00:00|1722.3|1721.1|1719.2|1718|1722.6|1721.4|1719.2|1718|67
1650589500000|2022-04-22 01:05:00|1719.3|1718.1|1717.8|1716.6|1719.3|1718.1|1716.7|1715.5|46
1650589800000|2022-04-22 01:10:00|1717.5|1716.3|1714.8|1713.6|1718.9|1717.7|1714.5|1713.3|105
1650590100000|2022-04-22 01:15:00|1715|1713.8|1716.1|1714.9|1716.8|1715.6|1715|1713.8|20
1650590400000|2022-04-22 01:20:00|1715.8|1714.6|1717.7|1716.5|1717.7|1716.5|1714.6|1713.4|19
1650590700000|2022-04-22 01:25:00|1717.9|1716.7|1713.9|1712.7|1717.9|1716.7|1713.7|1712.5|7
1650591000000|2022-04-22 01:30:00|1714.1|1712.9|1715.8|1714.6|1716.1|1714.9|1713.7|1712.5|113
1650591300000|2022-04-22 01:35:00|1715.6|1714.4|1716.7|1715.5|1717.7|1716.5|1715.6|1714.4|16
1650591600000|2022-04-22 01:40:00|1716.8|1715.6|1716.3|1715.1|1717.2|1716|1716.1|1714.9|29
1650591900000|2022-04-22 01:45:00|1716.2|1715|1714.4|1713.2|1716.3|1715.1|1713.4|1712.2|31
1650592200000|2022-04-22 01:50:00|1714.3|1713.1|1714.3|1713.1|1715.1|1713.9|1714.3|1713.1|30
1650592500000|2022-04-22 01:55:00|1714.4|1713.2|1716.3|1715.1|1717.3|1716.1|1714.4|1713.2|34
1650592800000|2022-04-22 02:00:00|1716.2|1715|1714.3|1713.1|1716.2|1715|1713.7|1712.5|12
1650593100000|2022-04-22 02:05:00|1714.6|1713.4|1713.6|1712.4|1714.6|1713.4|1712.7|1711.5|51
1650593400000|2022-04-22 02:10:00|1713.5|1712.3|1713.6|1712.4|1714.1|1712.9|1713|1711.8|4
1650593700000|2022-04-22 02:15:00|1713.7|1712.5|1713.7|1712.5|1713.8|1712.6|1713.1|1711.9|5
1650594000000|2022-04-22 02:20:00|1713.6|1712.4|1713.1|1711.9|1713.6|1712.4|1712.7|1711.5|5
1650594300000|2022-04-22 02:25:00|1713.3|1712.1|1713.3|1712.1|1713.7|1712.5|1713.1|1711.9|21
1650594600000|2022-04-22 02:30:00|1713.6|1712.4|1713.8|1712.6|1714.8|1713.6|1713.3|1712.1|8
1650594900000|2022-04-22 02:35:00|1714|1712.8|1713.6|1712.4|1714.3|1713.1|1713|1711.8|10
1650595200000|2022-04-22 02:40:00|1713.5|1712.3|1715.5|1714.3|1715.5|1714.3|1713.1|1711.9|9
1650595500000|2022-04-22 02:45:00|1715.6|1714.4|1716.2|1715|1716.6|1715.4|1715.6|1714.4|3
1650595800000|2022-04-22 02:50:00|1716.4|1715.2|1715.1|1713.9|1716.4|1715.2|1714.6|1713.4|10
1650596100000|2022-04-22 02:55:00|1715|1713.8|1713.3|1712.1|1715|1713.8|1713.3|1712.1|5
1650596400000|2022-04-22 03:00:00|1713.5|1712.3|1711.6|1710.4|1713.6|1712.4|1710.9|1709.7|23
1650596700000|2022-04-22 03:05:00|1711.5|1710.3|1711.8|1710.6|1712.8|1711.6|1711|1709.8|32
1650597000000|2022-04-22 03:10:00|1711.9|1710.7|1709.4|1708.2|1711.9|1710.7|1709.1|1707.9|107
1650597300000|2022-04-22 03:15:00|1709.6|1708.4|1708.6|1707.4|1710.1|1708.9|1708.4|1707.2|34
1650597600000|2022-04-22 03:20:00|1708.9|1707.7|1709.1|1707.9|1710.1|1708.9|1708.3|1707.1|14
1650597900000|2022-04-22 03:25:00|1709|1707.8|1709.4|1708.2|1710|1708.8|1708.3|1707.1|11
1650598200000|2022-04-22 03:30:00|1709.6|1708.4|1710|1708.8|1710.3|1709.1|1709.6|1708.4|2
1650598500000|2022-04-22 03:35:00|1709.6|1708.4|1710.8|1709.6|1710.8|1709.6|1709.4|1708.2|4
1650598800000|2022-04-22 03:40:00|1710.4|1709.2|1710.1|1708.9|1710.4|1709.2|1710|1708.8|3
1650599100000|2022-04-22 03:45:00|1709.9|1708.7|1708.9|1707.7|1710|1708.8|1708.8|1707.6|5
1650599400000|2022-04-22 03:50:00|1708.8|1707.6|1709.5|1708.3|1709.6|1708.4|1708.5|1707.3|7
1650599700000|2022-04-22 03:55:00|1709.6|1708.4|1710.1|1708.9|1710.1|1708.9|1709.4|1708.2|1
1650600000000|2022-04-22 04:00:00|1710.4|1709.2|1710.6|1709.4|1710.6|1709.4|1710.1|1708.9|1
1650600300000|2022-04-22 04:05:00|1710.9|1709.7|1710.9|1709.7|1711|1709.8|1710.7|1709.5|1
1650600600000|2022-04-22 04:10:00|1711|1709.8|1711|1709.8|1711.1|1709.9|1710.7|1709.5|1
1650600900000|2022-04-22 04:15:00|1711.1|1709.9|1710.9|1709.7|1711.1|1709.9|1710.7|1709.5|1
1650601200000|2022-04-22 04:20:00|1710.7|1709.5|1710.7|1709.5|1711.1|1709.9|1710.7|1709.5|0
1650601500000|2022-04-22 04:25:00|1711|1709.8|1710.8|1709.6|1711|1709.8|1710.5|1709.3|3
1650601800000|2022-04-22 04:30:00|1710.7|1709.5|1712|1710.8|1712.2|1711|1710.5|1709.3|2
1650602100000|2022-04-22 04:35:00|1711.8|1710.6|1711.6|1710.4|1711.8|1710.6|1711.5|1710.3|0
1650602400000|2022-04-22 04:40:00|1711.5|1710.3|1711|1709.8|1711.5|1710.3|1710.6|1709.4|4
1650602700000|2022-04-22 04:45:00|1710.8|1709.6|1710.8|1709.6|1711.1|1709.9|1710.7|1709.5|0
1650603000000|2022-04-22 04:50:00|1711|1709.8|1711.8|1710.6|1711.8|1710.6|1711|1709.8|1
1650603300000|2022-04-22 04:55:00|1711.6|1710.4|1711.7|1710.5|1711.7|1710.5|1711.6|1710.4|1
1650603600000|2022-04-22 05:00:00|1711.6|1710.4|1711.6|1710.4|1712|1710.8|1711.2|1710|30
1650603900000|2022-04-22 05:05:00|1711.7|1710.5|1712.4|1711.2|1712.5|1711.3|1711.5|1710.3|2
1650604200000|2022-04-22 05:10:00|1712.2|1711|1711.4|1710.2|1712.2|1711|1711.4|1710.2|0
1650604500000|2022-04-22 05:15:00|1711.5|1710.3|1710.7|1709.5|1711.6|1710.4|1710.7|1709.5|2
1650604800000|2022-04-22 05:20:00|1710.5|1709.3|1710.2|1709|1711|1709.8|1710.2|1709|4
1650605100000|2022-04-22 05:25:00|1710.3|1709.1|1710.3|1709.1|1710.6|1709.4|1710|1708.8|0
1650605400000|2022-04-22 05:30:00|1710.1|1708.9|1711.7|1710.5|1711.8|1710.6|1709.9|1708.7|19
1650605700000|2022-04-22 05:35:00|1711.6|1710.4|1713.6|1712.4|1713.6|1712.4|1710.8|1709.6|20
1650606000000|2022-04-22 05:40:00|1713.5|1712.3|1712.1|1710.9|1713.7|1712.5|1712|1710.8|13
1650606300000|2022-04-22 05:45:00|1712|1710.8|1713.9|1712.7|1714.5|1713.3|1711.7|1710.5|11
1650606600000|2022-04-22 05:50:00|1713.4|1712.2|1713.2|1712|1713.8|1712.6|1711.4|1710.2|24
1650606900000|2022-04-22 05:55:00|1713.3|1712.1|1715.7|1714.5|1716|1714.8|1712.7|1711.5|42
1650607200000|2022-04-22 06:00:00|1715.6|1714.4|1714.2|1713|1715.6|1714.4|1713.3|1712.1|8
1650607500000|2022-04-22 06:05:00|1714.3|1713.1|1712.8|1711.6|1715.9|1714.7|1712.8|1711.6|10
1650607800000|2022-04-22 06:10:00|1712.7|1711.5|1711.4|1710.2|1713.2|1712|1711|1709.8|18
1650608100000|2022-04-22 06:15:00|1711.3|1710.1|1712.4|1711.2|1712.8|1711.6|1711.3|1710.1|4
1650608400000|2022-04-22 06:20:00|1712.3|1711.1|1713|1711.8|1713.4|1712.2|1712.3|1711.1|4
1650608700000|2022-04-22 06:25:00|1712.9|1711.7|1713.4|1712.2|1714|1712.8|1712.9|1711.7|1
1650609000000|2022-04-22 06:30:00|1713.5|1712.3|1712|1710.8|1713.5|1712.3|1711.3|1710.1|21
1650609300000|2022-04-22 06:35:00|1711.9|1710.7|1712.9|1711.7|1713|1711.8|1711|1709.8|14
1650609600000|2022-04-22 06:40:00|1713|1711.8|1713.8|1712.6|1714|1712.8|1713|1711.8|23
1650609900000|2022-04-22 06:45:00|1713.7|1712.5|1713.4|1712.2|1714.5|1713.3|1713.3|1712.1|25
1650610200000|2022-04-22 06:50:00|1713.3|1712.1|1712.8|1711.6|1713.5|1712.3|1712.3|1711.1|9
1650610500000|2022-04-22 06:55:00|1712.5|1711.3|1712.8|1711.6|1713.8|1712.6|1712.5|1711.3|12
1650610800000|2022-04-22 07:00:00|1712.9|1711.7|1714.2|1713|1714.7|1713.5|1712.8|1711.6|13
1650611100000|2022-04-22 07:05:00|1714.3|1713.1|1715.2|1714|1715.3|1714.1|1714|1712.8|10
1650611400000|2022-04-22 07:10:00|1715|1713.8|1714.5|1713.3|1715.2|1714|1714.4|1713.2|29
1650611700000|2022-04-22 07:15:00|1714.4|1713.2|1714.9|1713.7|1715.1|1713.9|1713.4|1712.2|9
1650612000000|2022-04-22 07:20:00|1714.8|1713.6|1714.5|1713.3|1715.2|1714|1714.4|1713.2|6
1650612300000|2022-04-22 07:25:00|1714.4|1713.2|1713.5|1712.3|1715|1713.8|1713.5|1712.3|18
1650612600000|2022-04-22 07:30:00|1713.8|1712.6|1713.1|1711.9|1714|1712.8|1713|1711.8|2
1650612900000|2022-04-22 07:35:00|1713.2|1712|1711.8|1710.6|1713.3|1712.1|1711.8|1710.6|1
1650613200000|2022-04-22 07:40:00|1711.6|1710.4|1712.5|1711.3|1712.5|1711.3|1711.5|1710.3|10
1650613500000|2022-04-22 07:45:00|1712.4|1711.2|1712.3|1711.1|1712.9|1711.7|1712|1710.8|53
1650613800000|2022-04-22 07:50:00|1712.2|1711|1713|1711.8|1713|1711.8|1712.2|1711|23
1650614100000|2022-04-22 07:55:00|1713.1|1711.9|1714.7|1713.5|1715.1|1713.9|1712.9|1711.7|30
1650614400000|2022-04-22 08:00:00|1715|1713.8|1714.4|1713.2|1715|1713.8|1714.1|1712.9|12
1650614700000|2022-04-22 08:05:00|1714.2|1713|1713.2|1712|1714.2|1713|1713|1711.8|9
1650615000000|2022-04-22 08:10:00|1713.1|1711.9|1712|1710.8|1713.1|1711.9|1711.7|1710.5|7
1650615300000|2022-04-22 08:15:00|1711.9|1710.7|1711|1709.8|1712|1710.8|1711|1709.8|2
1650615600000|2022-04-22 08:20:00|1711.2|1710|1711|1709.8|1711.2|1710|1710.5|1709.3|8
1650615900000|2022-04-22 08:25:00|1710.9|1709.7|1711.9|1710.7|1711.9|1710.7|1710.9|1709.7|16
1650616200000|2022-04-22 08:30:00|1711.7|1710.5|1709.9|1708.7|1711.7|1710.5|1709.9|1708.7|103
1650616500000|2022-04-22 08:35:00|1710|1708.8|1709|1707.8|1710.2|1709|1709|1707.8|8
1650616800000|2022-04-22 08:40:00|1708.6|1707.4|1709.1|1707.9|1710.6|1709.4|1707.9|1706.7|85
1650617100000|2022-04-22 08:45:00|1709|1707.8|1708.5|1707.3|1709.6|1708.4|1708.1|1706.9|25
1650617400000|2022-04-22 08:50:00|1708.4|1707.2|1708.5|1707.3|1708.6|1707.4|1707.1|1705.9|111
1650617700000|2022-04-22 08:55:00|1708.3|1707.1|1707.7|1706.5|1708.7|1707.5|1707|1705.8|36
1650618000000|2022-04-22 09:00:00|1707.5|1706.3|1705.1|1703.9|1707.5|1706.3|1704.6|1703.4|150
1650618300000|2022-04-22 09:05:00|1705|1703.8|1706|1704.8|1706|1704.8|1704.6|1703.4|48
1650618600000|2022-04-22 09:10:00|1705.9|1704.7|1705.7|1704.5|1706.7|1705.5|1705.7|1704.5|40
1650618900000|2022-04-22 09:15:00|1705.8|1704.6|1705.9|1704.7|1706.1|1704.9|1705.4|1704.2|26
1650619200000|2022-04-22 09:20:00|1706.1|1704.9|1706.9|1705.7|1706.9|1705.7|1705.7|1704.5|64
1650619500000|2022-04-22 09:25:00|1707.3|1706.1|1706.7|1705.5|1707.4|1706.2|1706.2|1705|39
1650619800000|2022-04-22 09:30:00|1706.6|1705.4|1707.5|1706.3|1709|1707.8|1706.6|1705.4|35
1650620100000|2022-04-22 09:35:00|1707.4|1706.2|1707.5|1706.3|1708.2|1707|1706.9|1705.7|5
1650620400000|2022-04-22 09:40:00|1707.8|1706.6|1709.4|1708.2|1709.5|1708.3|1707.7|1706.5|2
1650620700000|2022-04-22 09:45:00|1709.5|1708.3|1709|1707.8|1709.5|1708.3|1708.7|1707.5|37
1650621000000|2022-04-22 09:50:00|1708.7|1707.5|1707.7|1706.5|1708.9|1707.7|1707.5|1706.3|7
1650621300000|2022-04-22 09:55:00|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1706.5|1705.3|29
1650621600000|2022-04-22 10:00:00|1707.4|1706.2|1706.5|1705.3|1707.8|1706.6|1706.4|1705.2|68
1650621900000|2022-04-22 10:05:00|1706.4|1705.2|1705.8|1704.6|1706.4|1705.2|1705.4|1704.2|19
1650622200000|2022-04-22 10:10:00|1705.4|1704.2|1704.9|1703.7|1705.5|1704.3|1704.3|1703.1|28
1650622500000|2022-04-22 10:15:00|1704.8|1703.6|1706.8|1705.6|1706.9|1705.7|1704.8|1703.6|1
1650622800000|2022-04-22 10:20:00|1706.6|1705.4|1706.5|1705.3|1707.8|1706.6|1706.4|1705.2|31
1650623100000|2022-04-22 10:25:00|1706.4|1705.2|1706.3|1705.1|1706.8|1705.6|1705.8|1704.6|33
1650623400000|2022-04-22 10:30:00|1706|1704.8|1707|1705.8|1707.3|1706.1|1705.9|1704.7|6
1650623700000|2022-04-22 10:35:00|1706.9|1705.7|1709.4|1708.2|1709.7|1708.5|1706.2|1705|48
1650624000000|2022-04-22 10:40:00|1709.5|1708.3|1716.4|1715.2|1717.1|1715.9|1709.3|1708.1|224
1650624300000|2022-04-22 10:45:00|1716.6|1715.4|1716.5|1715.3|1716.8|1715.6|1713.1|1711.9|135
1650624600000|2022-04-22 10:50:00|1716.7|1715.5|1720.8|1719.6|1720.9|1719.7|1716.3|1715.1|51
1650624900000|2022-04-22 10:55:00|1720.6|1719.4|1722|1720.8|1722.2|1721|1718.9|1717.7|185
1650625200000|2022-04-22 11:00:00|1722.2|1721|1721.3|1720.1|1722.4|1721.2|1720.4|1719.2|129
1650625500000|2022-04-22 11:05:00|1721.6|1720.4|1721.9|1720.7|1722.6|1721.4|1720.6|1719.4|56
1650625800000|2022-04-22 11:10:00|1722.2|1721|1723.9|1722.7|1724.1|1722.9|1722.2|1721|197
1650626100000|2022-04-22 11:15:00|1724|1722.8|1725.8|1724.6|1726|1724.8|1723.8|1722.6|92
1650626400000|2022-04-22 11:20:00|1725.7|1724.5|1724.9|1723.7|1726.3|1725.1|1724.2|1723|91
1650626700000|2022-04-22 11:25:00|1724.7|1723.5|1728|1726.8|1728|1726.8|1724|1722.8|87
1650627000000|2022-04-22 11:30:00|1727.9|1726.7|1728.6|1727.4|1730.3|1729.1|1727|1725.8|153
1650627300000|2022-04-22 11:35:00|1728.7|1727.5|1728.9|1727.7|1730.9|1729.7|1728.7|1727.5|97
1650627600000|2022-04-22 11:40:00|1729.1|1727.9|1727.9|1726.7|1729.7|1728.5|1727.6|1726.4|60
1650627900000|2022-04-22 11:45:00|1728|1726.8|1727.4|1726.2|1728.4|1727.2|1727|1725.8|36
1650628200000|2022-04-22 11:50:00|1727.1|1725.9|1728.7|1727.5|1729.8|1728.6|1726.3|1725.1|43
1650628500000|2022-04-22 11:55:00|1728.9|1727.7|1731.7|1730.5|1731.8|1730.6|1728.9|1727.7|106
1650628800000|2022-04-22 12:00:00|1731.8|1730.6|1729.1|1727.9|1731.8|1730.6|1728.4|1727.2|58
1650629100000|2022-04-22 12:05:00|1728.9|1727.7|1730.4|1729.2|1731.2|1730|1728.9|1727.7|204
1650629400000|2022-04-22 12:10:00|1730.3|1729.1|1729.6|1728.4|1731|1729.8|1729.4|1728.2|132
1650629700000|2022-04-22 12:15:00|1729.5|1728.3|1727|1725.8|1731.6|1730.4|1726.9|1725.7|423
1650630000000|2022-04-22 12:20:00|1726.9|1725.7|1728|1726.8|1728.1|1726.9|1726.8|1725.6|231
1650630300000|2022-04-22 12:25:00|1727.9|1726.7|1729.7|1728.5|1731.7|1730.5|1727.2|1726|268
1650630600000|2022-04-22 12:30:00|1729.8|1728.6|1729.5|1728.3|1730.1|1728.9|1728.4|1727.2|69
1650630900000|2022-04-22 12:35:00|1729.6|1728.4|1730.3|1729.1|1730.8|1729.6|1729.1|1727.9|326
1650631200000|2022-04-22 12:40:00|1730.2|1729|1730.9|1729.7|1731.7|1730.5|1730|1728.8|144
1650634200000|2022-04-22 13:30:00|1732.6|1731.4|1728.9|1727.7|1733.1|1731.9|1726.7|1725.5|1893
1650634500000|2022-04-22 13:35:00|1729|1727.8|1723|1721.8|1729.6|1728.4|1723|1721.8|1687
1650634800000|2022-04-22 13:40:00|1723.2|1722|1723|1721.8|1726|1724.8|1720.7|1719.5|947
1650635100000|2022-04-22 13:45:00|1723.3|1722.1|1720|1718.8|1723.9|1722.7|1719.7|1718.5|673
1650635400000|2022-04-22 13:50:00|1719.7|1718.5|1719.3|1718.1|1720.5|1719.3|1717.5|1716.3|673
1650635700000|2022-04-22 13:55:00|1719|1717.8|1716.2|1715|1720.7|1719.5|1716|1714.8|997
1650636000000|2022-04-22 14:00:00|1716.3|1715.1|1715|1713.8|1717.4|1716.2|1713.5|1712.3|674
1650636300000|2022-04-22 14:05:00|1715.2|1714|1714.1|1712.9|1716.8|1715.6|1713.9|1712.7|594
1650636600000|2022-04-22 14:10:00|1714.3|1713.1|1713.1|1711.9|1714.4|1713.2|1712|1710.8|642
1650636900000|2022-04-22 14:15:00|1713|1711.8|1714.8|1713.6|1716.6|1715.4|1712.9|1711.7|671
1650637200000|2022-04-22 14:20:00|1714.9|1713.7|1713.5|1712.3|1715.4|1714.2|1712.4|1711.2|412
1650637500000|2022-04-22 14:25:00|1713.4|1712.2|1711.8|1710.6|1713.4|1712.2|1710.8|1709.6|346
1650637800000|2022-04-22 14:30:00|1711.9|1710.7|1713.9|1712.7|1716.2|1715|1711.8|1710.6|565
1650638100000|2022-04-22 14:35:00|1714|1712.8|1711.1|1709.9|1715.4|1714.2|1710.1|1708.9|499
1650638400000|2022-04-22 14:40:00|1711.3|1710.1|1712.4|1711.2|1712.8|1711.6|1709.8|1708.6|521
1650638700000|2022-04-22 14:45:00|1712.5|1711.3|1709.8|1708.6|1713.7|1712.5|1709.5|1708.3|205
1650639000000|2022-04-22 14:50:00|1710|1708.8|1709.8|1708.6|1711.5|1710.3|1709.8|1708.6|274
1650639300000|2022-04-22 14:55:00|1710|1708.8|1709.1|1707.9|1710.9|1709.7|1708.5|1707.3|351
1650639600000|2022-04-22 15:00:00|1709|1707.8|1708.1|1706.9|1709.5|1708.3|1707.8|1706.6|316
1650639900000|2022-04-22 15:05:00|1708|1706.8|1706.9|1705.7|1708.9|1707.7|1706.1|1704.9|285
1650640200000|2022-04-22 15:10:00|1706.7|1705.5|1704.7|1703.5|1707|1705.8|1704.3|1703.1|821
1650640500000|2022-04-22 15:15:00|1704.6|1703.4|1705.6|1704.4|1707|1705.8|1704.3|1703.1|701
1650640800000|2022-04-22 15:20:00|1705.5|1704.3|1701.1|1699.9|1707|1705.8|1700|1698.8|883
1650641100000|2022-04-22 15:25:00|1701|1699.8|1699.5|1698.3|1701|1699.8|1698|1696.8|604
1650641400000|2022-04-22 15:30:00|1699.6|1698.4|1700.7|1699.5|1701.3|1700.1|1698.5|1697.3|469
1650641700000|2022-04-22 15:35:00|1700.5|1699.3|1697.5|1696.3|1701.9|1700.7|1697|1695.8|428
1650642000000|2022-04-22 15:40:00|1698.2|1697|1700.6|1699.4|1701|1699.8|1698|1696.8|348
1650642300000|2022-04-22 15:45:00|1700.2|1699|1698.4|1697.2|1701|1699.8|1698.2|1697|216
1650642600000|2022-04-22 15:50:00|1698.3|1697.1|1698|1696.8|1700|1698.8|1698|1696.8|371
1650642900000|2022-04-22 15:55:00|1698.1|1696.9|1699|1697.8|1699|1697.8|1697.5|1696.3|327
1650643200000|2022-04-22 16:00:00|1698.7|1697.5|1698.2|1697|1699|1697.8|1697.2|1696|261
1650643500000|2022-04-22 16:05:00|1698.1|1696.9|1701.3|1700.1|1701.6|1700.4|1698.1|1696.9|254
1650643800000|2022-04-22 16:10:00|1701.2|1700|1700|1698.8|1701.2|1700|1699.5|1698.3|204
1650644100000|2022-04-22 16:15:00|1699.9|1698.7|1698.5|1697.3|1700.2|1699|1698.3|1697.1|236
1650644400000|2022-04-22 16:20:00|1698.3|1697.1|1700|1698.8|1700|1698.8|1697.3|1696.1|193
1650644700000|2022-04-22 16:25:00|1700.1|1698.9|1702.9|1701.7|1703|1701.8|1699.8|1698.6|655
1650645000000|2022-04-22 16:30:00|1702.8|1701.6|1702.5|1701.3|1704.5|1703.3|1702.3|1701.1|370
1650645300000|2022-04-22 16:35:00|1702.6|1701.4|1704.9|1703.7|1705.4|1704.2|1702|1700.8|220
1650645600000|2022-04-22 16:40:00|1705|1703.8|1703.5|1702.3|1705|1703.8|1703.4|1702.2|314
1650645900000|2022-04-22 16:45:00|1703.6|1702.4|1704.6|1703.4|1705.3|1704.1|1703.1|1701.9|357
1650646200000|2022-04-22 16:50:00|1704.8|1703.6|1705|1703.8|1705.4|1704.2|1704.6|1703.4|243
1650646500000|2022-04-22 16:55:00|1704.9|1703.7|1700.9|1699.7|1705.3|1704.1|1699.7|1698.5|386
1650646800000|2022-04-22 17:00:00|1700.6|1699.4|1700.5|1699.3|1701.2|1700|1699.7|1698.5|126
1650647100000|2022-04-22 17:05:00|1700.9|1699.7|1700|1698.8|1701.5|1700.3|1700|1698.8|170
1650647400000|2022-04-22 17:10:00|1700.7|1699.5|1700.6|1699.4|1701.2|1700|1700.1|1698.9|129
1650647700000|2022-04-22 17:15:00|1700.7|1699.5|1698.2|1697|1701|1699.8|1698.2|1697|351
1650648000000|2022-04-22 17:20:00|1698.5|1697.3|1697.7|1696.5|1699.7|1698.5|1697.7|1696.5|287
1650648300000|2022-04-22 17:25:00|1697.9|1696.7|1692.9|1691.7|1698.2|1697|1692.9|1691.7|564
1650648600000|2022-04-22 17:30:00|1692.7|1691.5|1692.7|1691.5|1693.5|1692.3|1692.2|1691|274
1650648900000|2022-04-22 17:35:00|1692.6|1691.4|1681.8|1680.6|1692.7|1691.5|1678.4|1677.2|1660
1650649200000|2022-04-22 17:40:00|1681.7|1680.5|1687.4|1686.2|1687.8|1686.6|1681.5|1680.3|672
1650649500000|2022-04-22 17:45:00|1687.3|1686.1|1690.4|1689.2|1692|1690.8|1687.3|1686.1|422
1650649800000|2022-04-22 17:50:00|1690.3|1689.1|1688.5|1687.3|1691.3|1690.1|1688.3|1687.1|370
1650650100000|2022-04-22 17:55:00|1688.6|1687.4|1691|1689.8|1691.7|1690.5|1687.8|1686.6|797
1650650400000|2022-04-22 18:00:00|1691.2|1690|1687.8|1686.6|1691.4|1690.2|1687.5|1686.3|480
1650650700000|2022-04-22 18:05:00|1687.6|1686.4|1691.5|1690.3|1692.4|1691.2|1687.6|1686.4|1072
1650651000000|2022-04-22 18:10:00|1691.8|1690.6|1689.7|1688.5|1692.3|1691.1|1689|1687.8|1820
1650651300000|2022-04-22 18:15:00|1689.2|1688|1689|1687.8|1690.5|1689.3|1689|1687.8|1729
1650844800000|2022-04-25 00:00:00|1688.4|1687.2|1694.2|1693|1696.5|1695.3|1688.2|1687|899
1650845100000|2022-04-25 00:05:00|1694.3|1693.1|1690.9|1689.7|1696.4|1695.2|1690.6|1689.4|176
1650845400000|2022-04-25 00:10:00|1691.1|1689.9|1686.1|1684.9|1691.4|1690.2|1686.1|1684.9|227
1650845700000|2022-04-25 00:15:00|1686.3|1685.1|1688|1686.8|1689.5|1688.3|1686.3|1685.1|102
1650846000000|2022-04-25 00:20:00|1688.2|1687|1687.3|1686.1|1689|1687.8|1686.7|1685.5|73
1650846300000|2022-04-25 00:25:00|1687.2|1686|1688.3|1687.1|1688.8|1687.6|1687|1685.8|39
1650846600000|2022-04-25 00:30:00|1688.2|1687|1687.7|1686.5|1688.5|1687.3|1687.3|1686.1|20
1650846900000|2022-04-25 00:35:00|1687.9|1686.7|1688.9|1687.7|1689.2|1688|1687.5|1686.3|76
1650847200000|2022-04-25 00:40:00|1689.2|1688|1689|1687.8|1689.2|1688|1688.7|1687.5|31
1650847500000|2022-04-25 00:45:00|1688.9|1687.7|1687.8|1686.6|1688.9|1687.7|1687.7|1686.5|31
1650847800000|2022-04-25 00:50:00|1687.9|1686.7|1687.7|1686.5|1688.5|1687.3|1687.5|1686.3|81
1650848100000|2022-04-25 00:55:00|1688.2|1687|1690.9|1689.7|1690.9|1689.7|1687.5|1686.3|63
1650848400000|2022-04-25 01:00:00|1690.8|1689.6|1690.5|1689.3|1690.9|1689.7|1686.7|1685.5|296
1650848700000|2022-04-25 01:05:00|1690.4|1689.2|1689.4|1688.2|1690.9|1689.7|1688.8|1687.6|112
1650849000000|2022-04-25 01:10:00|1689.5|1688.3|1692.8|1691.6|1693.7|1692.5|1689|1687.8|192
1650849300000|2022-04-25 01:15:00|1692.5|1691.3|1691.5|1690.3|1693.3|1692.1|1691.3|1690.1|167
1650849600000|2022-04-25 01:20:00|1691.4|1690.2|1691.3|1690.1|1691.5|1690.3|1689.5|1688.3|39
1650849900000|2022-04-25 01:25:00|1690.5|1689.3|1693.3|1692.1|1694.2|1693|1690.3|1689.1|79
1650850200000|2022-04-25 01:30:00|1693.2|1692|1690|1688.8|1693.8|1692.6|1690|1688.8|72
1650850500000|2022-04-25 01:35:00|1689.9|1688.7|1691.8|1690.6|1693.3|1692.1|1689.9|1688.7|61
1650850800000|2022-04-25 01:40:00|1692|1690.8|1691.8|1690.6|1692.3|1691.1|1690.3|1689.1|46
1650851100000|2022-04-25 01:45:00|1691.6|1690.4|1690.5|1689.3|1691.9|1690.7|1690|1688.8|70
1650851400000|2022-04-25 01:50:00|1690.8|1689.6|1689.5|1688.3|1691.3|1690.1|1689.1|1687.9|107
1650851700000|2022-04-25 01:55:00|1689.8|1688.6|1687.3|1686.1|1690.1|1688.9|1687.3|1686.1|163
1650852000000|2022-04-25 02:00:00|1687.1|1685.9|1686.8|1685.6|1688.3|1687.1|1686.8|1685.6|85
1650852300000|2022-04-25 02:05:00|1686.6|1685.4|1684|1682.8|1686.8|1685.6|1683.9|1682.7|124
1650852600000|2022-04-25 02:10:00|1683.9|1682.7|1682.9|1681.7|1685|1683.8|1682.8|1681.6|73
1650852900000|2022-04-25 02:15:00|1683.1|1681.9|1682.3|1681.1|1683.1|1681.9|1681.4|1680.2|102
1650853200000|2022-04-25 02:20:00|1682.4|1681.2|1681.3|1680.1|1682.5|1681.3|1681.1|1679.9|51
1650853500000|2022-04-25 02:25:00|1681.1|1679.9|1681.8|1680.6|1681.9|1680.7|1681.1|1679.9|67
1650853800000|2022-04-25 02:30:00|1682.1|1680.9|1680.9|1679.7|1682.8|1681.6|1679.3|1678.1|190
1650854100000|2022-04-25 02:35:00|1681|1679.8|1682.5|1681.3|1682.9|1681.7|1680.3|1679.1|147
1650854400000|2022-04-25 02:40:00|1682|1680.8|1682.4|1681.2|1682.9|1681.7|1681.5|1680.3|68
1650854700000|2022-04-25 02:45:00|1682.5|1681.3|1682.4|1681.2|1682.6|1681.4|1681|1679.8|77
1650855000000|2022-04-25 02:50:00|1682.3|1681.1|1682.5|1681.3|1682.6|1681.4|1680.8|1679.6|62
1650855300000|2022-04-25 02:55:00|1682.8|1681.6|1682.5|1681.3|1682.9|1681.7|1682|1680.8|22
1650855600000|2022-04-25 03:00:00|1682.4|1681.2|1683.3|1682.1|1683.4|1682.2|1681.6|1680.4|129
1650855900000|2022-04-25 03:05:00|1683.4|1682.2|1683.8|1682.6|1684|1682.8|1682.5|1681.3|28
1650856200000|2022-04-25 03:10:00|1683.9|1682.7|1684.3|1683.1|1684.3|1683.1|1683.3|1682.1|10
1650856500000|2022-04-25 03:15:00|1684|1682.8|1685.6|1684.4|1685.9|1684.7|1683.5|1682.3|36
1650856800000|2022-04-25 03:20:00|1685.5|1684.3|1683.9|1682.7|1685.5|1684.3|1683.6|1682.4|21
1650857100000|2022-04-25 03:25:00|1684.3|1683.1|1684|1682.8|1684.3|1683.1|1683.6|1682.4|10
1650857400000|2022-04-25 03:30:00|1684.1|1682.9|1683.8|1682.6|1684.3|1683.1|1683.6|1682.4|6
1650857700000|2022-04-25 03:35:00|1683.9|1682.7|1684|1682.8|1684.1|1682.9|1683.9|1682.7|4
1650858000000|2022-04-25 03:40:00|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1683.9|1682.7|1
1650858300000|2022-04-25 03:45:00|1684.4|1683.2|1684.7|1683.5|1685|1683.8|1684.4|1683.2|1
1650858600000|2022-04-25 03:50:00|1684.5|1683.3|1683.9|1682.7|1684.5|1683.3|1683.9|1682.7|6
1650858900000|2022-04-25 03:55:00|1684.1|1682.9|1684|1682.8|1684.4|1683.2|1684|1682.8|4
1650859200000|2022-04-25 04:00:00|1684.1|1682.9|1684.9|1683.7|1685|1683.8|1684.1|1682.9|1
1650859500000|2022-04-25 04:05:00|1684.7|1683.5|1684.7|1683.5|1685.1|1683.9|1684.6|1683.4|17
1650859800000|2022-04-25 04:10:00|1684.9|1683.7|1685.5|1684.3|1685.6|1684.4|1684.6|1683.4|5
1650860100000|2022-04-25 04:15:00|1685.6|1684.4|1685.9|1684.7|1686|1684.8|1685.5|1684.3|10
1650860400000|2022-04-25 04:20:00|1685.4|1684.2|1685|1683.8|1685.5|1684.3|1684.7|1683.5|12
1650860700000|2022-04-25 04:25:00|1684.4|1683.2|1684.9|1683.7|1684.9|1683.7|1684.2|1683|11
1650861000000|2022-04-25 04:30:00|1684.7|1683.5|1684.6|1683.4|1684.9|1683.7|1684.6|1683.4|2
1650861300000|2022-04-25 04:35:00|1684.5|1683.3|1684.2|1683|1684.5|1683.3|1684.1|1682.9|5
1650861600000|2022-04-25 04:40:00|1684.1|1682.9|1684.1|1682.9|1684.2|1683|1684.1|1682.9|4
1650861900000|2022-04-25 04:45:00|1684|1682.8|1683.6|1682.4|1684.1|1682.9|1683|1681.8|100
1650862200000|2022-04-25 04:50:00|1683.7|1682.5|1682.5|1681.3|1684.2|1683|1682.1|1680.9|90
1650862500000|2022-04-25 04:55:00|1682.6|1681.4|1682.3|1681.1|1682.8|1681.6|1682.1|1680.9|218
1650862800000|2022-04-25 05:00:00|1682.5|1681.3|1682.5|1681.3|1682.6|1681.4|1681.8|1680.6|225
1650863100000|2022-04-25 05:05:00|1682.3|1681.1|1681.1|1679.9|1682.3|1681.1|1680.8|1679.6|118
1650863400000|2022-04-25 05:10:00|1681|1679.8|1680.6|1679.4|1681.3|1680.1|1680.1|1678.9|37
1650863700000|2022-04-25 05:15:00|1680.5|1679.3|1680.5|1679.3|1680.7|1679.5|1680.3|1679.1|10
1650864000000|2022-04-25 05:20:00|1680.3|1679.1|1681.8|1680.6|1682.6|1681.4|1680.3|1679.1|22
1650864300000|2022-04-25 05:25:00|1681.7|1680.5|1682.2|1681|1682.5|1681.3|1681.6|1680.4|14
1650864600000|2022-04-25 05:30:00|1682|1680.8|1680.3|1679.1|1682|1680.8|1679.8|1678.6|58
1650864900000|2022-04-25 05:35:00|1680.5|1679.3|1674.2|1673|1680.5|1679.3|1674|1672.8|338
1650865200000|2022-04-25 05:40:00|1674.1|1672.9|1674.5|1673.3|1675|1673.8|1673.1|1671.9|225
1650865500000|2022-04-25 05:45:00|1674.3|1673.1|1676.7|1675.5|1676.7|1675.5|1674.2|1673|62
1650865800000|2022-04-25 05:50:00|1676.8|1675.6|1676.5|1675.3|1677.7|1676.5|1675.5|1674.3|71
1650866100000|2022-04-25 05:55:00|1676.2|1675|1675.5|1674.3|1676.3|1675.1|1674.2|1673|29
1650866400000|2022-04-25 06:00:00|1675.3|1674.1|1673.5|1672.3|1675.7|1674.5|1673.2|1672|150
1650866700000|2022-04-25 06:05:00|1673.3|1672.1|1673.5|1672.3|1674.7|1673.5|1673.3|1672.1|85
1650867000000|2022-04-25 06:10:00|1673.7|1672.5|1673.5|1672.3|1674|1672.8|1673.1|1671.9|43
1650867300000|2022-04-25 06:15:00|1673.3|1672.1|1673.6|1672.4|1674.4|1673.2|1673.2|1672|34
1650867600000|2022-04-25 06:20:00|1673.7|1672.5|1673.7|1672.5|1674.1|1672.9|1672.3|1671.1|69
1650867900000|2022-04-25 06:25:00|1673.8|1672.6|1673.1|1671.9|1673.9|1672.7|1672.7|1671.5|55
1650868200000|2022-04-25 06:30:00|1673|1671.8|1671.9|1670.7|1673.4|1672.2|1671.9|1670.7|127
1650868500000|2022-04-25 06:35:00|1672.1|1670.9|1669.8|1668.6|1672.1|1670.9|1669.7|1668.5|212
1650868800000|2022-04-25 06:40:00|1669.6|1668.4|1665.2|1664|1669.6|1668.4|1664.9|1663.7|220
1650869100000|2022-04-25 06:45:00|1665.1|1663.9|1664.4|1663.2|1665.4|1664.2|1664.1|1662.9|150
1650869400000|2022-04-25 06:50:00|1664.7|1663.5|1664.4|1663.2|1665.6|1664.4|1663.4|1662.2|142
1650869700000|2022-04-25 06:55:00|1664.6|1663.4|1664.4|1663.2|1665.4|1664.2|1664.2|1663|242
1650870000000|2022-04-25 07:00:00|1664.3|1663.1|1666.7|1665.5|1666.8|1665.6|1664.3|1663.1|55
1650870300000|2022-04-25 07:05:00|1666.6|1665.4|1667.2|1666|1667.4|1666.2|1666.4|1665.2|45
1650870600000|2022-04-25 07:10:00|1667.1|1665.9|1667.8|1666.6|1668.2|1667|1666.7|1665.5|81
1650870900000|2022-04-25 07:15:00|1667.6|1666.4|1667.9|1666.7|1667.9|1666.7|1666.3|1665.1|110
1650871200000|2022-04-25 07:20:00|1667.7|1666.5|1667.3|1666.1|1667.7|1666.5|1667.2|1666|41
1650871500000|2022-04-25 07:25:00|1667.4|1666.2|1667.2|1666|1667.9|1666.7|1666.8|1665.6|59
1650871800000|2022-04-25 07:30:00|1667|1665.8|1664.4|1663.2|1667|1665.8|1664.4|1663.2|98
1650872100000|2022-04-25 07:35:00|1664.5|1663.3|1662.9|1661.7|1664.8|1663.6|1662.5|1661.3|131
1650872400000|2022-04-25 07:40:00|1663|1661.8|1664.3|1663.1|1664.5|1663.3|1663|1661.8|56
1650872700000|2022-04-25 07:45:00|1664|1662.8|1661.5|1660.3|1664.2|1663|1661.5|1660.3|112
1650873000000|2022-04-25 07:50:00|1661.7|1660.5|1660.5|1659.3|1661.9|1660.7|1660|1658.8|141
1650873300000|2022-04-25 07:55:00|1660.8|1659.6|1663.4|1662.2|1663.4|1662.2|1660.5|1659.3|60
1650873600000|2022-04-25 08:00:00|1663.2|1662|1663.7|1662.5|1664.4|1663.2|1663|1661.8|110
1650873900000|2022-04-25 08:05:00|1663.5|1662.3|1666|1664.8|1666.3|1665.1|1663.5|1662.3|110
1650874200000|2022-04-25 08:10:00|1665.9|1664.7|1664.9|1663.7|1666.3|1665.1|1664.4|1663.2|52
1650874500000|2022-04-25 08:15:00|1664.7|1663.5|1665.7|1664.5|1666.2|1665|1664|1662.8|54
1650874800000|2022-04-25 08:20:00|1665.8|1664.6|1664.2|1663|1666.4|1665.2|1664|1662.8|135
1650875100000|2022-04-25 08:25:00|1664|1662.8|1664|1662.8|1664.7|1663.5|1663.2|1662|99
1650875400000|2022-04-25 08:30:00|1663.9|1662.7|1662|1660.8|1664.2|1663|1662|1660.8|84
1650875700000|2022-04-25 08:35:00|1661.9|1660.7|1662.8|1661.6|1664|1662.8|1661.1|1659.9|124
1650876000000|2022-04-25 08:40:00|1662.5|1661.3|1662.4|1661.2|1663|1661.8|1662.1|1660.9|34
1650876300000|2022-04-25 08:45:00|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1660.8|1659.6|59
1650876600000|2022-04-25 08:50:00|1661.8|1660.6|1661.6|1660.4|1662.3|1661.1|1661|1659.8|52
1650876900000|2022-04-25 08:55:00|1661.4|1660.2|1661|1659.8|1661.8|1660.6|1660.5|1659.3|39
1650877200000|2022-04-25 09:00:00|1661.1|1659.9|1661.9|1660.7|1662|1660.8|1661|1659.8|84
1650877500000|2022-04-25 09:05:00|1662.1|1660.9|1662.4|1661.2|1662.4|1661.2|1661.8|1660.6|63
1650877800000|2022-04-25 09:10:00|1662.3|1661.1|1663.6|1662.4|1664.3|1663.1|1661.9|1660.7|82
1650878100000|2022-04-25 09:15:00|1663.4|1662.2|1664.1|1662.9|1664.4|1663.2|1662.8|1661.6|98
1650878400000|2022-04-25 09:20:00|1664|1662.8|1665.5|1664.3|1665.5|1664.3|1664|1662.8|66
1650878700000|2022-04-25 09:25:00|1665.1|1663.9|1665.5|1664.3|1666.3|1665.1|1664.9|1663.7|76
1650879000000|2022-04-25 09:30:00|1665.4|1664.2|1665.6|1664.4|1665.9|1664.7|1664.5|1663.3|57
1650879300000|2022-04-25 09:35:00|1665.9|1664.7|1666.1|1664.9|1666.6|1665.4|1665.8|1664.6|65
1650879600000|2022-04-25 09:40:00|1666.3|1665.1|1666.6|1665.4|1666.6|1665.4|1664.9|1663.7|89
1650879900000|2022-04-25 09:45:00|1666.8|1665.6|1668.4|1667.2|1668.5|1667.3|1666.1|1664.9|146
1650880200000|2022-04-25 09:50:00|1668.5|1667.3|1667.6|1666.4|1668.5|1667.3|1667.4|1666.2|19
1650880500000|2022-04-25 09:55:00|1667.5|1666.3|1668.7|1667.5|1668.9|1667.7|1667.1|1665.9|56
1650880800000|2022-04-25 10:00:00|1668.6|1667.4|1668.5|1667.3|1668.7|1667.5|1668|1666.8|72
1650881100000|2022-04-25 10:05:00|1668.4|1667.2|1667|1665.8|1668.4|1667.2|1667|1665.8|41
1650881400000|2022-04-25 10:10:00|1667.2|1666|1667.2|1666|1668.1|1666.9|1667|1665.8|81
1650881700000|2022-04-25 10:15:00|1667|1665.8|1669.6|1668.4|1670|1668.8|1666.7|1665.5|105
1650882000000|2022-04-25 10:20:00|1669.5|1668.3|1669.6|1668.4|1669.7|1668.5|1668.4|1667.2|75
1650882300000|2022-04-25 10:25:00|1669.5|1668.3|1666.9|1665.7|1669.6|1668.4|1665.7|1664.5|76
1650882600000|2022-04-25 10:30:00|1667|1665.8|1667.2|1666|1668.7|1667.5|1666.9|1665.7|93
1650882900000|2022-04-25 10:35:00|1666.9|1665.7|1665.7|1664.5|1667.4|1666.2|1665.7|1664.5|59
1650883200000|2022-04-25 10:40:00|1665.2|1664|1665.5|1664.3|1665.7|1664.5|1663.9|1662.7|66
1650883500000|2022-04-25 10:45:00|1665.4|1664.2|1664.2|1663|1665.7|1664.5|1664.2|1663|47
1650883800000|2022-04-25 10:50:00|1664.4|1663.2|1666.2|1665|1666.5|1665.3|1664.4|1663.2|65
1650884100000|2022-04-25 10:55:00|1666.4|1665.2|1668.1|1666.9|1668.4|1667.2|1666.4|1665.2|52
1650884400000|2022-04-25 11:00:00|1668.2|1667|1669.6|1668.4|1669.7|1668.5|1667.1|1665.9|149
1650884700000|2022-04-25 11:05:00|1669.5|1668.3|1671.5|1670.3|1671.5|1670.3|1668.4|1667.2|196
1650885000000|2022-04-25 11:10:00|1671.4|1670.2|1671.1|1669.9|1672.2|1671|1670.5|1669.3|120
1650885300000|2022-04-25 11:15:00|1671|1669.8|1670.6|1669.4|1671.5|1670.3|1670.5|1669.3|57
1650885600000|2022-04-25 11:20:00|1670.5|1669.3|1671.6|1670.4|1672|1670.8|1669.7|1668.5|215
1650885900000|2022-04-25 11:25:00|1671.8|1670.6|1669.8|1668.6|1671.8|1670.6|1669.5|1668.3|71
1650886200000|2022-04-25 11:30:00|1669.7|1668.5|1666.6|1665.4|1669.7|1668.5|1666.2|1665|188
1650886500000|2022-04-25 11:35:00|1666.7|1665.5|1664.2|1663|1666.8|1665.6|1663.8|1662.6|174
1650886800000|2022-04-25 11:40:00|1664.1|1662.9|1664.1|1662.9|1664.6|1663.4|1663.3|1662.1|118
1650887100000|2022-04-25 11:45:00|1664.2|1663|1665.1|1663.9|1666.8|1665.6|1663.2|1662|166
1650887400000|2022-04-25 11:50:00|1665|1663.8|1664.1|1662.9|1665.6|1664.4|1664|1662.8|40
1650887700000|2022-04-25 11:55:00|1663.8|1662.6|1666.8|1665.6|1667.3|1666.1|1663.7|1662.5|314
1650888000000|2022-04-25 12:00:00|1667|1665.8|1669|1667.8|1669.1|1667.9|1667|1665.8|138
1650888300000|2022-04-25 12:05:00|1669.6|1668.4|1668.7|1667.5|1671|1669.8|1668.7|1667.5|263
1650888600000|2022-04-25 12:10:00|1668.8|1667.6|1668.6|1667.4|1670.1|1668.9|1668.1|1666.9|151
1650888900000|2022-04-25 12:15:00|1668.5|1667.3|1667.2|1666|1668.8|1667.6|1667.2|1666|110
1650889200000|2022-04-25 12:20:00|1667.1|1665.9|1666.6|1665.4|1667.8|1666.6|1666.2|1665|111
1650889500000|2022-04-25 12:25:00|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.1|1664.9|59
1650889800000|2022-04-25 12:30:00|1666.3|1665.1|1666.1|1664.9|1666.7|1665.5|1665.8|1664.6|126
1650890100000|2022-04-25 12:35:00|1666.3|1665.1|1665.7|1664.5|1666.7|1665.5|1665.7|1664.5|67
1650890400000|2022-04-25 12:40:00|1666.4|1665.2|1666.4|1665.2|1666.6|1665.4|1665.2|1664|211
1650893400000|2022-04-25 13:30:00|1664.9|1663.7|1663.5|1662.3|1665.8|1664.6|1657.3|1656.1|3577
1650893700000|2022-04-25 13:35:00|1663.4|1662.2|1660.7|1659.5|1663.7|1662.5|1660.3|1659.1|1614
1650894000000|2022-04-25 13:40:00|1660.4|1659.2|1659.4|1658.2|1661.7|1660.5|1658.7|1657.5|1084
1650894300000|2022-04-25 13:45:00|1659.5|1658.3|1663.6|1662.4|1666.1|1664.9|1658.4|1657.2|2801
1650894600000|2022-04-25 13:50:00|1664.7|1663.5|1667.7|1666.5|1669.2|1668|1664.3|1663.1|884
1650894900000|2022-04-25 13:55:00|1667.5|1666.3|1669.9|1668.7|1670.7|1669.5|1666.8|1665.6|570
1650895200000|2022-04-25 14:00:00|1669.7|1668.5|1667.9|1666.7|1670.7|1669.5|1666.9|1665.7|788
1650895500000|2022-04-25 14:05:00|1667.5|1666.3|1666.4|1665.2|1668.3|1667.1|1666.3|1665.1|502
1650895800000|2022-04-25 14:10:00|1666.5|1665.3|1663|1661.8|1668.6|1667.4|1662.9|1661.7|737
1650896100000|2022-04-25 14:15:00|1663.2|1662|1662.1|1660.9|1664|1662.8|1661|1659.8|731
1650896400000|2022-04-25 14:20:00|1662.3|1661.1|1663.5|1662.3|1663.6|1662.4|1661.4|1660.2|658
1650896700000|2022-04-25 14:25:00|1663.6|1662.4|1662.9|1661.7|1663.9|1662.7|1661.1|1659.9|357
1650897000000|2022-04-25 14:30:00|1662.6|1661.4|1662.1|1660.9|1664.1|1662.9|1661.5|1660.3|755
1650897300000|2022-04-25 14:35:00|1662|1660.8|1663|1661.8|1663.4|1662.2|1661.1|1659.9|683
1650897600000|2022-04-25 14:40:00|1662.9|1661.7|1661.9|1660.7|1664|1662.8|1661.5|1660.3|868
1650897900000|2022-04-25 14:45:00|1662|1660.8|1660.6|1659.4|1662.1|1660.9|1659.9|1658.7|621
1650898200000|2022-04-25 14:50:00|1661.4|1660.2|1663.1|1661.9|1663.4|1662.2|1661.4|1660.2|495
1650898500000|2022-04-25 14:55:00|1662.6|1661.4|1660.4|1659.2|1662.6|1661.4|1660.3|1659.1|756
1650898800000|2022-04-25 15:00:00|1660.1|1658.9|1662|1660.8|1663.4|1662.2|1660.1|1658.9|348
1650899100000|2022-04-25 15:05:00|1662.1|1660.9|1661.8|1660.6|1662.4|1661.2|1660.6|1659.4|295
1650899400000|2022-04-25 15:10:00|1661.6|1660.4|1660.6|1659.4|1662.1|1660.9|1659.9|1658.7|504
1650899700000|2022-04-25 15:15:00|1660.9|1659.7|1662.9|1661.7|1663.4|1662.2|1659.4|1658.2|610
1650900000000|2022-04-25 15:20:00|1663.4|1662.2|1663.6|1662.4|1665|1663.8|1663.4|1662.2|731
1650900300000|2022-04-25 15:25:00|1663.4|1662.2|1664|1662.8|1665.4|1664.2|1663.4|1662.2|544
1650900600000|2022-04-25 15:30:00|1664.1|1662.9|1665.2|1664|1665.5|1664.3|1663.6|1662.4|445
1650900900000|2022-04-25 15:35:00|1665.4|1664.2|1666.4|1665.2|1667.7|1666.5|1664.2|1663|486
1650901200000|2022-04-25 15:40:00|1666.2|1665|1666|1664.8|1666.9|1665.7|1665.1|1663.9|264
1650901500000|2022-04-25 15:45:00|1665.9|1664.7|1665.5|1664.3|1667.4|1666.2|1664.9|1663.7|1114
1650901800000|2022-04-25 15:50:00|1665.4|1664.2|1664.5|1663.3|1665.6|1664.4|1664.1|1662.9|919
1650902100000|2022-04-25 15:55:00|1664.6|1663.4|1664.9|1663.7|1664.9|1663.7|1663.9|1662.7|184
1650902400000|2022-04-25 16:00:00|1664.6|1663.4|1664.7|1663.5|1665.6|1664.4|1663.4|1662.2|684
1650902700000|2022-04-25 16:05:00|1664.6|1663.4|1667.7|1666.5|1668.4|1667.2|1664.5|1663.3|579
1650903000000|2022-04-25 16:10:00|1667.6|1666.4|1670.7|1669.5|1670.9|1669.7|1667.6|1666.4|422
1650903300000|2022-04-25 16:15:00|1670.6|1669.4|1669.6|1668.4|1670.9|1669.7|1669|1667.8|549
1650903600000|2022-04-25 16:20:00|1669.5|1668.3|1673.5|1672.3|1674.4|1673.2|1669.5|1668.3|808
1650903900000|2022-04-25 16:25:00|1673.6|1672.4|1676|1674.8|1677.9|1676.7|1673.6|1672.4|608
1650904200000|2022-04-25 16:30:00|1675.9|1674.7|1676.8|1675.6|1677.9|1676.7|1675.1|1673.9|381
1650904500000|2022-04-25 16:35:00|1676.9|1675.7|1675.5|1674.3|1677.1|1675.9|1675.3|1674.1|276
1650904800000|2022-04-25 16:40:00|1675.6|1674.4|1675.5|1674.3|1676|1674.8|1675.1|1673.9|238
1650905100000|2022-04-25 16:45:00|1675.6|1674.4|1673.7|1672.5|1675.8|1674.6|1672.8|1671.6|353
1650905400000|2022-04-25 16:50:00|1673.8|1672.6|1671.8|1670.6|1674.3|1673.1|1671.2|1670|391
1650905700000|2022-04-25 16:55:00|1672.1|1670.9|1675.8|1674.6|1675.8|1674.6|1672.1|1670.9|408
1650906000000|2022-04-25 17:00:00|1675.7|1674.5|1673.6|1672.4|1675.8|1674.6|1672.8|1671.6|338
1650906300000|2022-04-25 17:05:00|1673.1|1671.9|1673.1|1671.9|1674.2|1673|1671.7|1670.5|332
1650906600000|2022-04-25 17:10:00|1673.2|1672|1670.2|1669|1673.5|1672.3|1670.1|1668.9|621
1650906900000|2022-04-25 17:15:00|1670.3|1669.1|1670.6|1669.4|1671.1|1669.9|1669.6|1668.4|376
1650907200000|2022-04-25 17:20:00|1670.5|1669.3|1670.8|1669.6|1671.5|1670.3|1670.1|1668.9|470
1650907500000|2022-04-25 17:25:00|1671|1669.8|1671|1669.8|1672|1670.8|1670.3|1669.1|230
1650907800000|2022-04-25 17:30:00|1670.8|1669.6|1670.1|1668.9|1671|1669.8|1669.2|1668|1047
1650908100000|2022-04-25 17:35:00|1670.2|1669|1669.6|1668.4|1671|1669.8|1668.5|1667.3|1140
1650908400000|2022-04-25 17:40:00|1669.3|1668.1|1671.1|1669.9|1671.1|1669.9|1669.1|1667.9|547
1650908700000|2022-04-25 17:45:00|1670.8|1669.6|1672.1|1670.9|1672.1|1670.9|1670.1|1668.9|555
1650909000000|2022-04-25 17:50:00|1672.2|1671|1677.1|1675.9|1678.3|1677.1|1672.2|1671|909
1650909300000|2022-04-25 17:55:00|1677|1675.8|1676.5|1675.3|1678|1676.8|1675.3|1674.1|1637
1650909600000|2022-04-25 18:00:00|1676.3|1675.1|1676.1|1674.9|1679|1677.8|1676.1|1674.9|1104
1650909900000|2022-04-25 18:05:00|1676.3|1675.1|1677.8|1676.6|1678.6|1677.4|1675.5|1674.3|489
1650910200000|2022-04-25 18:10:00|1678.1|1676.9|1675.6|1674.4|1678.1|1676.9|1675.3|1674.1|1287
1650910500000|2022-04-25 18:15:00|1675.3|1674.1|1674.2|1673|1675.3|1674.1|1673.1|1671.9|973
1650931200000|2022-04-26 00:00:00|1677.2|1676|1677.5|1676.3|1680.1|1678.9|1675.9|1674.7|1162
1650931500000|2022-04-26 00:05:00|1677.3|1676.1|1678.3|1677.1|1678.8|1677.6|1677.3|1676.1|147
1650931800000|2022-04-26 00:10:00|1678.5|1677.3|1677.8|1676.6|1679.3|1678.1|1677.6|1676.4|80
1650932100000|2022-04-26 00:15:00|1678.4|1677.2|1675.3|1674.1|1678.4|1677.2|1675.3|1674.1|148
1650932400000|2022-04-26 00:20:00|1675.4|1674.2|1674.6|1673.4|1675.7|1674.5|1674.3|1673.1|145
1650932700000|2022-04-26 00:25:00|1674.4|1673.2|1677.7|1676.5|1677.8|1676.6|1674.4|1673.2|33
1650933000000|2022-04-26 00:30:00|1677.5|1676.3|1675.3|1674.1|1677.7|1676.5|1673.7|1672.5|71
1650933300000|2022-04-26 00:35:00|1675.7|1674.5|1677.3|1676.1|1677.3|1676.1|1675.7|1674.5|13
1650933600000|2022-04-26 00:40:00|1677.1|1675.9|1678.4|1677.2|1678.4|1677.2|1676.8|1675.6|30
1650933900000|2022-04-26 00:45:00|1678.5|1677.3|1677.4|1676.2|1678.5|1677.3|1677.3|1676.1|17
1650934200000|2022-04-26 00:50:00|1677.3|1676.1|1677.5|1676.3|1677.6|1676.4|1677|1675.8|29
1650934500000|2022-04-26 00:55:00|1677.4|1676.2|1678.4|1677.2|1678.4|1677.2|1677.1|1675.9|24
1650934800000|2022-04-26 01:00:00|1677.9|1676.7|1677.6|1676.4|1678.7|1677.5|1677.1|1675.9|67
1650935100000|2022-04-26 01:05:00|1677.8|1676.6|1678.7|1677.5|1680.2|1679|1677.8|1676.6|84
1650935400000|2022-04-26 01:10:00|1679|1677.8|1679.6|1678.4|1680.2|1679|1678.2|1677|65
1650935700000|2022-04-26 01:15:00|1679.5|1678.3|1679.6|1678.4|1680.1|1678.9|1678.7|1677.5|15
1650936000000|2022-04-26 01:20:00|1679.3|1678.1|1679.2|1678|1679.6|1678.4|1678.6|1677.4|40
1650936300000|2022-04-26 01:25:00|1678.9|1677.7|1678.8|1677.6|1679.4|1678.2|1678.6|1677.4|53
1650936600000|2022-04-26 01:30:00|1678.9|1677.7|1677.3|1676.1|1679.3|1678.1|1677|1675.8|60
1650936900000|2022-04-26 01:35:00|1677.4|1676.2|1679.3|1678.1|1679.8|1678.6|1677.3|1676.1|35
1650937200000|2022-04-26 01:40:00|1679.4|1678.2|1679.4|1678.2|1679.9|1678.7|1679|1677.8|51
1650937500000|2022-04-26 01:45:00|1679.1|1677.9|1676.8|1675.6|1679.1|1677.9|1676.5|1675.3|36
1650937800000|2022-04-26 01:50:00|1676.5|1675.3|1675.7|1674.5|1676.5|1675.3|1675|1673.8|114
1650938100000|2022-04-26 01:55:00|1675.9|1674.7|1675|1673.8|1676.1|1674.9|1674.6|1673.4|40
1650938400000|2022-04-26 02:00:00|1675.1|1673.9|1676.2|1675|1676.7|1675.5|1675.1|1673.9|31
1650938700000|2022-04-26 02:05:00|1676.5|1675.3|1675.2|1674|1676.7|1675.5|1674.8|1673.6|31
1650939000000|2022-04-26 02:10:00|1675.5|1674.3|1674.6|1673.4|1675.5|1674.3|1674.2|1673|24
1650939300000|2022-04-26 02:15:00|1675|1673.8|1675.2|1674|1675.3|1674.1|1674.8|1673.6|17
1650939600000|2022-04-26 02:20:00|1675.1|1673.9|1675.4|1674.2|1675.6|1674.4|1674.6|1673.4|19
1650939900000|2022-04-26 02:25:00|1675.6|1674.4|1677.4|1676.2|1677.4|1676.2|1675.3|1674.1|30
1650940200000|2022-04-26 02:30:00|1677.7|1676.5|1677.2|1676|1679.3|1678.1|1677.2|1676|55
1650940500000|2022-04-26 02:35:00|1677.4|1676.2|1677.4|1676.2|1677.9|1676.7|1676.7|1675.5|18
1650940800000|2022-04-26 02:40:00|1677.7|1676.5|1677.1|1675.9|1678.4|1677.2|1676.8|1675.6|58
1650941100000|2022-04-26 02:45:00|1677.4|1676.2|1678.4|1677.2|1678.4|1677.2|1677|1675.8|9
1650941400000|2022-04-26 02:50:00|1678.5|1677.3|1679.4|1678.2|1679.4|1678.2|1677.8|1676.6|204
1650941700000|2022-04-26 02:55:00|1679.5|1678.3|1678.9|1677.7|1680|1678.8|1678.5|1677.3|73
1650942000000|2022-04-26 03:00:00|1679|1677.8|1680.8|1679.6|1681|1679.8|1678.2|1677|117
1650942300000|2022-04-26 03:05:00|1680.7|1679.5|1680.8|1679.6|1682|1680.8|1679.8|1678.6|248
1650942600000|2022-04-26 03:10:00|1681.1|1679.9|1681.8|1680.6|1682|1680.8|1680.3|1679.1|48
1650942900000|2022-04-26 03:15:00|1682|1680.8|1681.6|1680.4|1682.2|1681|1680.8|1679.6|34
1650943200000|2022-04-26 03:20:00|1681.7|1680.5|1681.1|1679.9|1682.1|1680.9|1680.9|1679.7|32
1650943500000|2022-04-26 03:25:00|1680.9|1679.7|1681.6|1680.4|1681.8|1680.6|1680.9|1679.7|19
1650943800000|2022-04-26 03:30:00|1681.4|1680.2|1680.4|1679.2|1681.4|1680.2|1680.4|1679.2|18
1650944100000|2022-04-26 03:35:00|1680.5|1679.3|1680.5|1679.3|1680.8|1679.6|1680.5|1679.3|13
1650944400000|2022-04-26 03:40:00|1680.7|1679.5|1682.1|1680.9|1682.7|1681.5|1680.7|1679.5|16
1650944700000|2022-04-26 03:45:00|1682|1680.8|1681.5|1680.3|1682|1680.8|1681.3|1680.1|9
1650945000000|2022-04-26 03:50:00|1681|1679.8|1681.3|1680.1|1681.3|1680.1|1681|1679.8|1
1650945300000|2022-04-26 03:55:00|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|8
1650945600000|2022-04-26 04:00:00|1681.7|1680.5|1682.4|1681.2|1682.5|1681.3|1681.7|1680.5|25
1650945900000|2022-04-26 04:05:00|1682.6|1681.4|1683|1681.8|1683.1|1681.9|1682.4|1681.2|39
1650946200000|2022-04-26 04:10:00|1683.2|1682|1682.8|1681.6|1683.3|1682.1|1682.5|1681.3|37
1650946500000|2022-04-26 04:15:00|1682.6|1681.4|1682.5|1681.3|1682.8|1681.6|1682.5|1681.3|9
1650946800000|2022-04-26 04:20:00|1682.3|1681.1|1682.7|1681.5|1682.7|1681.5|1682.3|1681.1|10
1650947100000|2022-04-26 04:25:00|1682.6|1681.4|1682.9|1681.7|1682.9|1681.7|1682.3|1681.1|10
1650947400000|2022-04-26 04:30:00|1682.8|1681.6|1683|1681.8|1683|1681.8|1682.7|1681.5|17
1650947700000|2022-04-26 04:35:00|1682.9|1681.7|1683.2|1682|1683.2|1682|1682.4|1681.2|44
1650948000000|2022-04-26 04:40:00|1682.9|1681.7|1683.1|1681.9|1683.3|1682.1|1682.9|1681.7|6
1650948300000|2022-04-26 04:45:00|1683|1681.8|1682.8|1681.6|1683.1|1681.9|1682.8|1681.6|8
1650948600000|2022-04-26 04:50:00|1682.9|1681.7|1682.9|1681.7|1683.1|1681.9|1682.8|1681.6|9
1650948900000|2022-04-26 04:55:00|1682.8|1681.6|1683|1681.8|1683.1|1681.9|1682.8|1681.6|16
1650949200000|2022-04-26 05:00:00|1683.1|1681.9|1683.4|1682.2|1683.6|1682.4|1683.1|1681.9|15
1650949500000|2022-04-26 05:05:00|1683|1681.8|1682.6|1681.4|1683|1681.8|1682.5|1681.3|15
1650949800000|2022-04-26 05:10:00|1682.5|1681.3|1683|1681.8|1683|1681.8|1682.2|1681|21
1650950100000|2022-04-26 05:15:00|1682.8|1681.6|1683|1681.8|1683|1681.8|1681.7|1680.5|23
1650950400000|2022-04-26 05:20:00|1682.8|1681.6|1684.2|1683|1684.6|1683.4|1682.8|1681.6|22
1650950700000|2022-04-26 05:25:00|1684.4|1683.2|1683.9|1682.7|1684.6|1683.4|1683.7|1682.5|37
1650951000000|2022-04-26 05:30:00|1684.4|1683.2|1682.7|1681.5|1684.4|1683.2|1682.7|1681.5|53
1650951300000|2022-04-26 05:35:00|1682.8|1681.6|1682.3|1681.1|1682.9|1681.7|1680.7|1679.5|134
1650951600000|2022-04-26 05:40:00|1682.4|1681.2|1683.9|1682.7|1684.1|1682.9|1682.4|1681.2|93
1650951900000|2022-04-26 05:45:00|1684.1|1682.9|1683.9|1682.7|1684.5|1683.3|1683.3|1682.1|58
1650952200000|2022-04-26 05:50:00|1683.8|1682.6|1685.1|1683.9|1685.1|1683.9|1683.4|1682.2|48
1650952500000|2022-04-26 05:55:00|1685|1683.8|1685.7|1684.5|1686|1684.8|1684.2|1683|89
1650952800000|2022-04-26 06:00:00|1685.6|1684.4|1687.5|1686.3|1687.5|1686.3|1685.1|1683.9|148
1650953100000|2022-04-26 06:05:00|1687.4|1686.2|1686.5|1685.3|1687.5|1686.3|1685.3|1684.1|146
1650953400000|2022-04-26 06:10:00|1686.6|1685.4|1686|1684.8|1687|1685.8|1685.1|1683.9|60
1650953700000|2022-04-26 06:15:00|1686.1|1684.9|1684.7|1683.5|1686.3|1685.1|1684.2|1683|60
1650954000000|2022-04-26 06:20:00|1684.8|1683.6|1684.7|1683.5|1685.2|1684|1683.8|1682.6|20
1650954300000|2022-04-26 06:25:00|1684.8|1683.6|1684.9|1683.7|1685.2|1684|1684.2|1683|55
1650954600000|2022-04-26 06:30:00|1685.1|1683.9|1686.4|1685.2|1686.4|1685.2|1685.1|1683.9|128
1650954900000|2022-04-26 06:35:00|1686.3|1685.1|1686.2|1685|1687.3|1686.1|1686|1684.8|120
1650955200000|2022-04-26 06:40:00|1686|1684.8|1684.8|1683.6|1686|1684.8|1684.7|1683.5|29
1650955500000|2022-04-26 06:45:00|1684.9|1683.7|1685.9|1684.7|1685.9|1684.7|1684.6|1683.4|18
1650955800000|2022-04-26 06:50:00|1686|1684.8|1687.4|1686.2|1687.6|1686.4|1685.6|1684.4|41
1650956100000|2022-04-26 06:55:00|1687.5|1686.3|1686.4|1685.2|1687.6|1686.4|1686.2|1685|92
1650956400000|2022-04-26 07:00:00|1686.2|1685|1686.9|1685.7|1686.9|1685.7|1685.7|1684.5|83
1650956700000|2022-04-26 07:05:00|1687.1|1685.9|1685.7|1684.5|1687.1|1685.9|1685.5|1684.3|31
1650957000000|2022-04-26 07:10:00|1685.8|1684.6|1686.1|1684.9|1687|1685.8|1685.2|1684|53
1650957300000|2022-04-26 07:15:00|1686|1684.8|1684.9|1683.7|1686.6|1685.4|1684.9|1683.7|82
1650957600000|2022-04-26 07:20:00|1684.7|1683.5|1684.4|1683.2|1685.3|1684.1|1684.2|1683|49
1650957900000|2022-04-26 07:25:00|1684.7|1683.5|1684.3|1683.1|1684.9|1683.7|1683.7|1682.5|262
1650958200000|2022-04-26 07:30:00|1684.2|1683|1686.4|1685.2|1687.3|1686.1|1683.7|1682.5|303
1650958500000|2022-04-26 07:35:00|1686|1684.8|1686|1684.8|1686|1684.8|1685.2|1684|444
1650958800000|2022-04-26 07:40:00|1685.8|1684.6|1685.1|1683.9|1687.3|1686.1|1685.1|1683.9|84
1650959100000|2022-04-26 07:45:00|1684.6|1683.4|1685|1683.8|1685.8|1684.6|1684.6|1683.4|24
1650959400000|2022-04-26 07:50:00|1685.1|1683.9|1685.2|1684|1685.8|1684.6|1684.6|1683.4|247
1650959700000|2022-04-26 07:55:00|1685|1683.8|1683.7|1682.5|1685.4|1684.2|1683.6|1682.4|268
1650960000000|2022-04-26 08:00:00|1683.9|1682.7|1682.1|1680.9|1684|1682.8|1682|1680.8|85
1650960300000|2022-04-26 08:05:00|1682|1680.8|1682.2|1681|1683|1681.8|1681.9|1680.7|45
1650960600000|2022-04-26 08:10:00|1682.5|1681.3|1681.7|1680.5|1683.5|1682.3|1681.5|1680.3|71
1650960900000|2022-04-26 08:15:00|1681.8|1680.6|1682.3|1681.1|1682.5|1681.3|1681.6|1680.4|25
1650961200000|2022-04-26 08:20:00|1682.2|1681|1682.7|1681.5|1682.7|1681.5|1681.9|1680.7|20
1650961500000|2022-04-26 08:25:00|1682.6|1681.4|1682.2|1681|1682.6|1681.4|1681.4|1680.2|19
1650961800000|2022-04-26 08:30:00|1682.3|1681.1|1682.7|1681.5|1683.2|1682|1681.9|1680.7|21
1650962100000|2022-04-26 08:35:00|1682.5|1681.3|1682.3|1681.1|1682.8|1681.6|1681.9|1680.7|16
1650962400000|2022-04-26 08:40:00|1682.4|1681.2|1682.9|1681.7|1682.9|1681.7|1681|1679.8|42
1650962700000|2022-04-26 08:45:00|1682.6|1681.4|1683.5|1682.3|1683.9|1682.7|1682.6|1681.4|15
1650963000000|2022-04-26 08:50:00|1683.4|1682.2|1684|1682.8|1684.4|1683.2|1683.1|1681.9|15
1650963300000|2022-04-26 08:55:00|1683.9|1682.7|1683.6|1682.4|1683.9|1682.7|1682.9|1681.7|31
1650963600000|2022-04-26 09:00:00|1683.5|1682.3|1682.9|1681.7|1683.6|1682.4|1682.1|1680.9|29
1650963900000|2022-04-26 09:05:00|1682.7|1681.5|1682.9|1681.7|1682.9|1681.7|1681.9|1680.7|32
1650964200000|2022-04-26 09:10:00|1683.1|1681.9|1683.1|1681.9|1683.4|1682.2|1682.6|1681.4|6
1650964500000|2022-04-26 09:15:00|1683|1681.8|1683.3|1682.1|1683.3|1682.1|1682.5|1681.3|21
1650964800000|2022-04-26 09:20:00|1683.2|1682|1683.1|1681.9|1683.3|1682.1|1682.5|1681.3|22
1650965100000|2022-04-26 09:25:00|1682.8|1681.6|1684.7|1683.5|1684.7|1683.5|1682.6|1681.4|33
1650965400000|2022-04-26 09:30:00|1684.8|1683.6|1685.5|1684.3|1686|1684.8|1684.3|1683.1|24
1650965700000|2022-04-26 09:35:00|1685.4|1684.2|1685.8|1684.6|1686.3|1685.1|1684.9|1683.7|30
1650966000000|2022-04-26 09:40:00|1685.5|1684.3|1686|1684.8|1686.3|1685.1|1685.4|1684.2|12
1650966300000|2022-04-26 09:45:00|1686.4|1685.2|1685.8|1684.6|1686.7|1685.5|1685.5|1684.3|23
1650966600000|2022-04-26 09:50:00|1686.1|1684.9|1685.8|1684.6|1686.3|1685.1|1685.3|1684.1|16
1650966900000|2022-04-26 09:55:00|1686|1684.8|1687.2|1686|1687.4|1686.2|1685.8|1684.6|75
1650967200000|2022-04-26 10:00:00|1687|1685.8|1687|1685.8|1687.4|1686.2|1686.7|1685.5|52
1650967500000|2022-04-26 10:05:00|1687.1|1685.9|1687.5|1686.3|1688.4|1687.2|1687.1|1685.9|97
1650967800000|2022-04-26 10:10:00|1687.4|1686.2|1687|1685.8|1687.7|1686.5|1686.7|1685.5|50
1650968100000|2022-04-26 10:15:00|1686.8|1685.6|1687.8|1686.6|1688|1686.8|1686.6|1685.4|30
1650968400000|2022-04-26 10:20:00|1688.1|1686.9|1688.2|1687|1688.3|1687.1|1687.7|1686.5|18
1650968700000|2022-04-26 10:25:00|1688.3|1687.1|1687.8|1686.6|1688.3|1687.1|1687.8|1686.6|12
1650969000000|2022-04-26 10:30:00|1688.3|1687.1|1689.5|1688.3|1690.2|1689|1688.3|1687.1|84
1650969300000|2022-04-26 10:35:00|1689.8|1688.6|1690.3|1689.1|1690.5|1689.3|1689.5|1688.3|30
1650969600000|2022-04-26 10:40:00|1690.4|1689.2|1690.7|1689.5|1691|1689.8|1689.3|1688.1|111
1650969900000|2022-04-26 10:45:00|1690.8|1689.6|1689.9|1688.7|1690.8|1689.6|1689.8|1688.6|80
1650970200000|2022-04-26 10:50:00|1690|1688.8|1689.4|1688.2|1690|1688.8|1689.4|1688.2|32
1650970500000|2022-04-26 10:55:00|1689.5|1688.3|1689.5|1688.3|1690|1688.8|1689.3|1688.1|21
1650970800000|2022-04-26 11:00:00|1689.6|1688.4|1687|1685.8|1689.8|1688.6|1686.9|1685.7|189
1650971100000|2022-04-26 11:05:00|1686.9|1685.7|1686.9|1685.7|1687.2|1686|1685.7|1684.5|72
1650971400000|2022-04-26 11:10:00|1687.2|1686|1686.3|1685.1|1687.6|1686.4|1685.7|1684.5|52
1650971700000|2022-04-26 11:15:00|1686.2|1685|1684.8|1683.6|1687.5|1686.3|1684.5|1683.3|59
1650972000000|2022-04-26 11:20:00|1685|1683.8|1685.5|1684.3|1685.5|1684.3|1684.7|1683.5|29
1650972300000|2022-04-26 11:25:00|1685.3|1684.1|1684.3|1683.1|1685.7|1684.5|1684.3|1683.1|26
1650972600000|2022-04-26 11:30:00|1684.2|1683|1685.6|1684.4|1686.3|1685.1|1684.2|1683|44
1650972900000|2022-04-26 11:35:00|1685.4|1684.2|1685.6|1684.4|1686.2|1685|1685.1|1683.9|19
1650973200000|2022-04-26 11:40:00|1685.5|1684.3|1686.3|1685.1|1686.7|1685.5|1685.3|1684.1|38
1650973500000|2022-04-26 11:45:00|1686.4|1685.2|1686.8|1685.6|1686.8|1685.6|1685.8|1684.6|22
1650973800000|2022-04-26 11:50:00|1687.4|1686.2|1688|1686.8|1688.5|1687.3|1687.4|1686.2|47
1650974100000|2022-04-26 11:55:00|1687.8|1686.6|1687.3|1686.1|1688.1|1686.9|1686.6|1685.4|53
1650974400000|2022-04-26 12:00:00|1686.8|1685.6|1686.9|1685.7|1687.5|1686.3|1686.4|1685.2|35
1650974700000|2022-04-26 12:05:00|1687|1685.8|1687.4|1686.2|1688.4|1687.2|1687|1685.8|39
1650975000000|2022-04-26 12:10:00|1687.1|1685.9|1688.8|1687.6|1689.2|1688|1687.1|1685.9|184
1650975300000|2022-04-26 12:15:00|1688.6|1687.4|1687.3|1686.1|1688.6|1687.4|1686.6|1685.4|150
1650975600000|2022-04-26 12:20:00|1687.5|1686.3|1686.2|1685|1687.7|1686.5|1686.1|1684.9|88
1650975900000|2022-04-26 12:25:00|1686.3|1685.1|1686.8|1685.6|1688.1|1686.9|1686.3|1685.1|144
1650976200000|2022-04-26 12:30:00|1686.7|1685.5|1684.7|1683.5|1686.8|1685.6|1684.4|1683.2|105
1650976500000|2022-04-26 12:35:00|1684.6|1683.4|1687.1|1685.9|1687.1|1685.9|1683.8|1682.6|153
1650976800000|2022-04-26 12:40:00|1686.8|1685.6|1685.2|1684|1687.2|1686|1684.8|1683.6|125
1650979800000|2022-04-26 13:30:00|1686.6|1685.4|1689.2|1688|1695.4|1694.2|1686.6|1685.4|3578
1650980100000|2022-04-26 13:35:00|1689.3|1688.1|1689.2|1688|1689.4|1688.2|1685.7|1684.5|1136
1650980400000|2022-04-26 13:40:00|1689.1|1687.9|1685.3|1684.1|1689.4|1688.2|1685.3|1684.1|782
1650980700000|2022-04-26 13:45:00|1685|1683.8|1686.9|1685.7|1687.1|1685.9|1682.3|1681.1|1270
1650981000000|2022-04-26 13:50:00|1687.1|1685.9|1682.9|1681.7|1687.4|1686.2|1682.9|1681.7|792
1650981300000|2022-04-26 13:55:00|1683.1|1681.9|1682.3|1681.1|1683.8|1682.6|1681.4|1680.2|1102
1650981600000|2022-04-26 14:00:00|1682.4|1681.2|1679.4|1678.2|1682.6|1681.4|1678.9|1677.7|1369
1650981900000|2022-04-26 14:05:00|1679.6|1678.4|1678.8|1677.6|1680|1678.8|1676.6|1675.4|891
1650982200000|2022-04-26 14:10:00|1678.6|1677.4|1676|1674.8|1679.1|1677.9|1675|1673.8|916
1650982500000|2022-04-26 14:15:00|1675.9|1674.7|1676|1674.8|1676.6|1675.4|1674.4|1673.2|968
1650982800000|2022-04-26 14:20:00|1675.9|1674.7|1674.2|1673|1676.7|1675.5|1673.9|1672.7|1112
1650983100000|2022-04-26 14:25:00|1674.1|1672.9|1673.2|1672|1674.4|1673.2|1672.6|1671.4|543
1650983400000|2022-04-26 14:30:00|1673.4|1672.2|1669.2|1668|1673.4|1672.2|1669|1667.8|1266
1650983700000|2022-04-26 14:35:00|1669.7|1668.5|1672.2|1671|1673.6|1672.4|1669.7|1668.5|861
1650984000000|2022-04-26 14:40:00|1672.3|1671.1|1672.4|1671.2|1673.3|1672.1|1671.1|1669.9|657
1650984300000|2022-04-26 14:45:00|1672.3|1671.1|1675.3|1674.1|1676.1|1674.9|1672.1|1670.9|1263
1650984600000|2022-04-26 14:50:00|1675.4|1674.2|1671.3|1670.1|1675.6|1674.4|1671.1|1669.9|800
1650984900000|2022-04-26 14:55:00|1671.4|1670.2|1673|1671.8|1673.6|1672.4|1670.7|1669.5|520
1650985200000|2022-04-26 15:00:00|1673.2|1672|1673.4|1672.2|1673.8|1672.6|1671.3|1670.1|752
1650985500000|2022-04-26 15:05:00|1673.5|1672.3|1674.8|1673.6|1674.9|1673.7|1672.1|1670.9|756
1650985800000|2022-04-26 15:10:00|1675|1673.8|1677.3|1676.1|1677.5|1676.3|1674.5|1673.3|1248
1650986100000|2022-04-26 15:15:00|1677.4|1676.2|1681|1679.8|1682|1680.8|1677|1675.8|1053
1650986400000|2022-04-26 15:20:00|1680.8|1679.6|1675.8|1674.6|1681|1679.8|1675.8|1674.6|851
1650986700000|2022-04-26 15:25:00|1675.9|1674.7|1677.6|1676.4|1678|1676.8|1675.3|1674.1|1172
1650987000000|2022-04-26 15:30:00|1677.5|1676.3|1679.5|1678.3|1679.8|1678.6|1676|1674.8|922
1650987300000|2022-04-26 15:35:00|1679.3|1678.1|1678.3|1677.1|1679.5|1678.3|1677|1675.8|740
1650987600000|2022-04-26 15:40:00|1678|1676.8|1678.1|1676.9|1679|1677.8|1675.9|1674.7|1036
1650987900000|2022-04-26 15:45:00|1678.3|1677.1|1674|1672.8|1678.4|1677.2|1673.2|1672|1032
1650988200000|2022-04-26 15:50:00|1674.2|1673|1673|1671.8|1674.2|1673|1671.5|1670.3|1997
1650988500000|2022-04-26 15:55:00|1672.5|1671.3|1670|1668.8|1673|1671.8|1670|1668.8|724
1650988800000|2022-04-26 16:00:00|1670.2|1669|1666.9|1665.7|1670.2|1669|1665.7|1664.5|919
1650989100000|2022-04-26 16:05:00|1667|1665.8|1663.7|1662.5|1667.5|1666.3|1663|1661.8|1101
1650989400000|2022-04-26 16:10:00|1663.5|1662.3|1665.9|1664.7|1665.9|1664.7|1660.7|1659.5|1200
1650989700000|2022-04-26 16:15:00|1665.8|1664.6|1664|1662.8|1665.8|1664.6|1663.1|1661.9|828
1650990000000|2022-04-26 16:20:00|1664.3|1663.1|1672.3|1671.1|1672.5|1671.3|1664.3|1663.1|885
1650990300000|2022-04-26 16:25:00|1672.2|1671|1672|1670.8|1675.3|1674.1|1671.7|1670.5|517
1650990600000|2022-04-26 16:30:00|1672.1|1670.9|1672|1670.8|1674|1672.8|1671.5|1670.3|547
1650990900000|2022-04-26 16:35:00|1671.8|1670.6|1672.6|1671.4|1672.7|1671.5|1670.6|1669.4|373
1650991200000|2022-04-26 16:40:00|1672.7|1671.5|1672.1|1670.9|1673.2|1672|1671.3|1670.1|380
1650991500000|2022-04-26 16:45:00|1672.2|1671|1671.4|1670.2|1672.8|1671.6|1670.2|1669|457
1650991800000|2022-04-26 16:50:00|1670.9|1669.7|1671.8|1670.6|1672.9|1671.7|1670.6|1669.4|340
1650992100000|2022-04-26 16:55:00|1672.2|1671|1676|1674.8|1676.6|1675.4|1672.1|1670.9|1777
1650992400000|2022-04-26 17:00:00|1676.1|1674.9|1675.6|1674.4|1676.4|1675.2|1674.4|1673.2|325
1650992700000|2022-04-26 17:05:00|1675.8|1674.6|1673.9|1672.7|1676|1674.8|1673|1671.8|1110
1650993000000|2022-04-26 17:10:00|1674|1672.8|1673.5|1672.3|1675.5|1674.3|1673.4|1672.2|449
1650993300000|2022-04-26 17:15:00|1673.4|1672.2|1674.9|1673.7|1674.9|1673.7|1673.1|1671.9|275
1650993600000|2022-04-26 17:20:00|1675|1673.8|1672.7|1671.5|1675.1|1673.9|1672.6|1671.4|368
1650993900000|2022-04-26 17:25:00|1672.9|1671.7|1675.6|1674.4|1676.3|1675.1|1672.6|1671.4|491
1650994200000|2022-04-26 17:30:00|1675.7|1674.5|1675.7|1674.5|1676.1|1674.9|1674.3|1673.1|619
1650994500000|2022-04-26 17:35:00|1675.6|1674.4|1675.6|1674.4|1676.1|1674.9|1674.5|1673.3|735
1650994800000|2022-04-26 17:40:00|1675.8|1674.6|1675.9|1674.7|1677.8|1676.6|1674.7|1673.5|593
1650995100000|2022-04-26 17:45:00|1675.8|1674.6|1676.2|1675|1676.9|1675.7|1675.1|1673.9|1154
1650995400000|2022-04-26 17:50:00|1676.3|1675.1|1673.8|1672.6|1676.3|1675.1|1673.3|1672.1|587
1650995700000|2022-04-26 17:55:00|1674.1|1672.9|1671.6|1670.4|1674.1|1672.9|1671.4|1670.2|513
1650996000000|2022-04-26 18:00:00|1671.4|1670.2|1670.8|1669.6|1673.1|1671.9|1670.8|1669.6|761
1650996300000|2022-04-26 18:05:00|1670.6|1669.4|1669.9|1668.7|1671.9|1670.7|1669.3|1668.1|989
1650996600000|2022-04-26 18:10:00|1669.8|1668.6|1670|1668.8|1670.8|1669.6|1668.5|1667.3|1988
1650996900000|2022-04-26 18:15:00|1669.9|1668.7|1669.3|1668.1|1671|1669.8|1669|1667.8|1474
1651017600000|2022-04-27 00:00:00|1670|1668.8|1668.2|1667|1672.3|1671.1|1667.9|1666.7|519
1651017900000|2022-04-27 00:05:00|1668.3|1667.1|1668.8|1667.6|1668.8|1667.6|1667.8|1666.6|140
1651018200000|2022-04-27 00:10:00|1668.9|1667.7|1668.2|1667|1668.9|1667.7|1668.1|1666.9|56
1651018500000|2022-04-27 00:15:00|1668.1|1666.9|1669.9|1668.7|1670.7|1669.5|1667.8|1666.6|149
1651018800000|2022-04-27 00:20:00|1669.8|1668.6|1669|1667.8|1669.8|1668.6|1669|1667.8|249
1651019100000|2022-04-27 00:25:00|1668.7|1667.5|1668.6|1667.4|1668.8|1667.6|1668.4|1667.2|51
1651019400000|2022-04-27 00:30:00|1668.8|1667.6|1667.8|1666.6|1668.8|1667.6|1667.8|1666.6|24
1651019700000|2022-04-27 00:35:00|1667.9|1666.7|1668.6|1667.4|1669|1667.8|1667.8|1666.6|38
1651020000000|2022-04-27 00:40:00|1668.5|1667.3|1667.9|1666.7|1668.7|1667.5|1667.7|1666.5|11
1651020300000|2022-04-27 00:45:00|1667.7|1666.5|1667.7|1666.5|1668.4|1667.2|1667.7|1666.5|19
1651020600000|2022-04-27 00:50:00|1666.9|1665.7|1663.6|1662.4|1666.9|1665.7|1663.4|1662.2|88
1651020900000|2022-04-27 00:55:00|1664.1|1662.9|1664.6|1663.4|1665.1|1663.9|1663.8|1662.6|59
1651021200000|2022-04-27 01:00:00|1664.7|1663.5|1665.8|1664.6|1667.1|1665.9|1663.7|1662.5|93
1651021500000|2022-04-27 01:05:00|1666|1664.8|1665.4|1664.2|1666.6|1665.4|1665.3|1664.1|19
1651021800000|2022-04-27 01:10:00|1665.6|1664.4|1664.1|1662.9|1665.6|1664.4|1663.9|1662.7|24
1651022100000|2022-04-27 01:15:00|1663.6|1662.4|1665.8|1664.6|1666.6|1665.4|1663.2|1662|40
1651022400000|2022-04-27 01:20:00|1666.3|1665.1|1668.8|1667.6|1670.3|1669.1|1666.3|1665.1|53
1651022700000|2022-04-27 01:25:00|1668.5|1667.3|1668.9|1667.7|1669.8|1668.6|1668.3|1667.1|196
1651023000000|2022-04-27 01:30:00|1669.3|1668.1|1667.9|1666.7|1669.8|1668.6|1667.8|1666.6|168
1651023300000|2022-04-27 01:35:00|1668|1666.8|1667.8|1666.6|1668.3|1667.1|1666.5|1665.3|16
1651023600000|2022-04-27 01:40:00|1668|1666.8|1667.7|1666.5|1669.1|1667.9|1667.6|1666.4|201
1651023900000|2022-04-27 01:45:00|1667.9|1666.7|1668|1666.8|1668.5|1667.3|1667.5|1666.3|131
1651024200000|2022-04-27 01:50:00|1668.1|1666.9|1667.5|1666.3|1668.1|1666.9|1666.9|1665.7|48
1651024500000|2022-04-27 01:55:00|1667.7|1666.5|1666.9|1665.7|1668.1|1666.9|1666.6|1665.4|13
1651024800000|2022-04-27 02:00:00|1666.7|1665.5|1666.7|1665.5|1667.5|1666.3|1666.1|1664.9|23
1651025100000|2022-04-27 02:05:00|1666.8|1665.6|1665.1|1663.9|1667.2|1666|1665.1|1663.9|51
1651025400000|2022-04-27 02:10:00|1665.2|1664|1666.9|1665.7|1666.9|1665.7|1665.1|1663.9|39
1651025700000|2022-04-27 02:15:00|1666.7|1665.5|1666.2|1665|1666.7|1665.5|1666.1|1664.9|12
1651026000000|2022-04-27 02:20:00|1665.9|1664.7|1665.7|1664.5|1666.1|1664.9|1665.2|1664|37
1651026300000|2022-04-27 02:25:00|1665.4|1664.2|1665.7|1664.5|1665.8|1664.6|1665.2|1664|14
1651026600000|2022-04-27 02:30:00|1665.9|1664.7|1664.9|1663.7|1666.3|1665.1|1664.7|1663.5|33
1651026900000|2022-04-27 02:35:00|1665|1663.8|1667.6|1666.4|1667.6|1666.4|1664.9|1663.7|24
1651027200000|2022-04-27 02:40:00|1667.5|1666.3|1667.2|1666|1668.5|1667.3|1666.4|1665.2|45
1651027500000|2022-04-27 02:45:00|1667.4|1666.2|1665.6|1664.4|1667.5|1666.3|1665.5|1664.3|32
1651027800000|2022-04-27 02:50:00|1665.7|1664.5|1666.4|1665.2|1666.4|1665.2|1665.4|1664.2|7
1651028100000|2022-04-27 02:55:00|1666.5|1665.3|1668.2|1667|1668.2|1667|1666.5|1665.3|52
1651028400000|2022-04-27 03:00:00|1668.1|1666.9|1667.2|1666|1668.1|1666.9|1667.2|1666|21
1651028700000|2022-04-27 03:05:00|1667.3|1666.1|1667.1|1665.9|1667.3|1666.1|1666.7|1665.5|47
1651029000000|2022-04-27 03:10:00|1667|1665.8|1666.6|1665.4|1667.2|1666|1666.6|1665.4|7
1651029300000|2022-04-27 03:15:00|1666.7|1665.5|1668.4|1667.2|1668.4|1667.2|1666.7|1665.5|25
1651029600000|2022-04-27 03:20:00|1668.3|1667.1|1667.8|1666.6|1668.4|1667.2|1667.4|1666.2|17
1651029900000|2022-04-27 03:25:00|1667.5|1666.3|1666.5|1665.3|1667.8|1666.6|1666.5|1665.3|14
1651030200000|2022-04-27 03:30:00|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.5|1665.3|2
1651030500000|2022-04-27 03:35:00|1666.6|1665.4|1666.5|1665.3|1666.8|1665.6|1666.5|1665.3|8
1651030800000|2022-04-27 03:40:00|1666.4|1665.2|1666.9|1665.7|1666.9|1665.7|1666.3|1665.1|44
1651031100000|2022-04-27 03:45:00|1667|1665.8|1667.2|1666|1667.2|1666|1666.9|1665.7|8
1651031400000|2022-04-27 03:50:00|1667.1|1665.9|1667.2|1666|1667.2|1666|1667.1|1665.9|66
1651031700000|2022-04-27 03:55:00|1667.4|1666.2|1667.6|1666.4|1667.6|1666.4|1667.4|1666.2|12
1651032000000|2022-04-27 04:00:00|1667.3|1666.1|1667.8|1666.6|1668|1666.8|1667.3|1666.1|13
1651032300000|2022-04-27 04:05:00|1668|1666.8|1668.2|1667|1668.3|1667.1|1667.8|1666.6|12
1651032600000|2022-04-27 04:10:00|1668.1|1666.9|1667.9|1666.7|1668.2|1667|1667.9|1666.7|7
1651032900000|2022-04-27 04:15:00|1668.3|1667.1|1667.7|1666.5|1668.3|1667.1|1667.7|1666.5|23
1651033200000|2022-04-27 04:20:00|1667.6|1666.4|1667.4|1666.2|1667.6|1666.4|1667.3|1666.1|3
1651033500000|2022-04-27 04:25:00|1667.5|1666.3|1668.2|1667|1668.2|1667|1667.5|1666.3|17
1651033800000|2022-04-27 04:30:00|1668.3|1667.1|1667.9|1666.7|1668.3|1667.1|1667.8|1666.6|11
1651034100000|2022-04-27 04:35:00|1667.8|1666.6|1667.8|1666.6|1667.9|1666.7|1667.5|1666.3|2
1651034400000|2022-04-27 04:40:00|1667.9|1666.7|1667.9|1666.7|1668|1666.8|1667.9|1666.7|10
1651034700000|2022-04-27 04:45:00|1667.8|1666.6|1668.2|1667|1668.3|1667.1|1667.8|1666.6|3
1651035000000|2022-04-27 04:50:00|1668.1|1666.9|1668.2|1667|1668.2|1667|1668.1|1666.9|15
1651035300000|2022-04-27 04:55:00|1668.1|1666.9|1668.2|1667|1668.2|1667|1667.9|1666.7|22
1651035600000|2022-04-27 05:00:00|1668.1|1666.9|1667.7|1666.5|1668.1|1666.9|1667.7|1666.5|8
1651035900000|2022-04-27 05:05:00|1667.6|1666.4|1668.1|1666.9|1668.1|1666.9|1667.6|1666.4|20
1651036200000|2022-04-27 05:10:00|1667.8|1666.6|1668|1666.8|1668.2|1667|1667.8|1666.6|35
1651036500000|2022-04-27 05:15:00|1667.8|1666.6|1667.6|1666.4|1667.8|1666.6|1667.6|1666.4|23
1651036800000|2022-04-27 05:20:00|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|1
1651037100000|2022-04-27 05:25:00|1667.7|1666.5|1668|1666.8|1668|1666.8|1667.6|1666.4|10
1651037400000|2022-04-27 05:30:00|1668.2|1667|1669.3|1668.1|1670.4|1669.2|1668.2|1667|102
1651037700000|2022-04-27 05:35:00|1669.4|1668.2|1669.5|1668.3|1670.7|1669.5|1669.3|1668.1|39
1651038000000|2022-04-27 05:40:00|1669.8|1668.6|1669.5|1668.3|1670.6|1669.4|1669.3|1668.1|43
1651038300000|2022-04-27 05:45:00|1669.4|1668.2|1670|1668.8|1670.1|1668.9|1668.5|1667.3|40
1651038600000|2022-04-27 05:50:00|1669.9|1668.7|1670.1|1668.9|1670.4|1669.2|1669.5|1668.3|30
1651038900000|2022-04-27 05:55:00|1670|1668.8|1671|1669.8|1671.4|1670.2|1669.6|1668.4|36
1651039200000|2022-04-27 06:00:00|1671.1|1669.9|1670.1|1668.9|1671.1|1669.9|1669.5|1668.3|34
1651039500000|2022-04-27 06:05:00|1670.4|1669.2|1670.2|1669|1670.9|1669.7|1670|1668.8|27
1651039800000|2022-04-27 06:10:00|1670.1|1668.9|1672.2|1671|1672.6|1671.4|1670.1|1668.9|51
1651040100000|2022-04-27 06:15:00|1672.1|1670.9|1673.2|1672|1673.7|1672.5|1671.3|1670.1|135
1651040400000|2022-04-27 06:20:00|1673.3|1672.1|1673.4|1672.2|1674.8|1673.6|1672.7|1671.5|91
1651040700000|2022-04-27 06:25:00|1673.3|1672.1|1674.5|1673.3|1674.7|1673.5|1673.2|1672|48
1651041000000|2022-04-27 06:30:00|1674.3|1673.1|1673.7|1672.5|1674.3|1673.1|1673.1|1671.9|28
1651041300000|2022-04-27 06:35:00|1673.5|1672.3|1671.4|1670.2|1673.5|1672.3|1671.4|1670.2|78
1651041600000|2022-04-27 06:40:00|1671.5|1670.3|1673.4|1672.2|1673.5|1672.3|1671.2|1670|40
1651041900000|2022-04-27 06:45:00|1673.5|1672.3|1674.2|1673|1674.2|1673|1673.4|1672.2|25
1651042200000|2022-04-27 06:50:00|1674.1|1672.9|1674.1|1672.9|1674.8|1673.6|1672.9|1671.7|61
1651042500000|2022-04-27 06:55:00|1674|1672.8|1674.9|1673.7|1675.2|1674|1673.8|1672.6|117
1651042800000|2022-04-27 07:00:00|1675|1673.8|1674|1672.8|1675.2|1674|1673.7|1672.5|66
1651043100000|2022-04-27 07:05:00|1673.9|1672.7|1671.9|1670.7|1673.9|1672.7|1671.9|1670.7|35
1651043400000|2022-04-27 07:10:00|1671.7|1670.5|1671|1669.8|1672.1|1670.9|1670.5|1669.3|23
1651043700000|2022-04-27 07:15:00|1670.7|1669.5|1670.1|1668.9|1670.8|1669.6|1670.1|1668.9|102
1651044000000|2022-04-27 07:20:00|1669.8|1668.6|1669.8|1668.6|1670.5|1669.3|1669.7|1668.5|32
1651044300000|2022-04-27 07:25:00|1669.7|1668.5|1670.8|1669.6|1670.8|1669.6|1669.7|1668.5|37
1651044600000|2022-04-27 07:30:00|1670.7|1669.5|1670.3|1669.1|1670.8|1669.6|1669.7|1668.5|45
1651044900000|2022-04-27 07:35:00|1670.2|1669|1670.8|1669.6|1671.1|1669.9|1670.2|1669|67
1651045200000|2022-04-27 07:40:00|1670.7|1669.5|1670.1|1668.9|1670.7|1669.5|1669.8|1668.6|39
1651045500000|2022-04-27 07:45:00|1669.9|1668.7|1670.3|1669.1|1670.4|1669.2|1669.8|1668.6|22
1651045800000|2022-04-27 07:50:00|1670.2|1669|1669.9|1668.7|1670.2|1669|1669.7|1668.5|9
1651046100000|2022-04-27 07:55:00|1670|1668.8|1668.3|1667.1|1670.3|1669.1|1668.3|1667.1|36
1651046400000|2022-04-27 08:00:00|1668.5|1667.3|1668.8|1667.6|1668.8|1667.6|1667.9|1666.7|176
1651046700000|2022-04-27 08:05:00|1668.6|1667.4|1668.8|1667.6|1669|1667.8|1668|1666.8|44
1651047000000|2022-04-27 08:10:00|1668.9|1667.7|1669.1|1667.9|1669.5|1668.3|1668.9|1667.7|7
1651047300000|2022-04-27 08:15:00|1669|1667.8|1670|1668.8|1670.4|1669.2|1668.8|1667.6|52
1651047600000|2022-04-27 08:20:00|1669.7|1668.5|1672.7|1671.5|1673.2|1672|1669.7|1668.5|252
1651047900000|2022-04-27 08:25:00|1672.6|1671.4|1674.2|1673|1675.2|1674|1672.4|1671.2|69
1651048200000|2022-04-27 08:30:00|1674.1|1672.9|1674|1672.8|1675.2|1674|1673|1671.8|105
1651048500000|2022-04-27 08:35:00|1674.1|1672.9|1675.5|1674.3|1675.7|1674.5|1673.3|1672.1|122
1651048800000|2022-04-27 08:40:00|1675.7|1674.5|1674.2|1673|1675.8|1674.6|1674.2|1673|80
1651049100000|2022-04-27 08:45:00|1674.3|1673.1|1675.2|1674|1675.3|1674.1|1673.7|1672.5|107
1651049400000|2022-04-27 08:50:00|1675.1|1673.9|1674.9|1673.7|1675.2|1674|1674.2|1673|24
1651049700000|2022-04-27 08:55:00|1674.7|1673.5|1675.2|1674|1675.8|1674.6|1674.7|1673.5|56
1651050000000|2022-04-27 09:00:00|1675.4|1674.2|1676.2|1675|1676.2|1675|1675.2|1674|31
1651050300000|2022-04-27 09:05:00|1676.3|1675.1|1678.4|1677.2|1678.4|1677.2|1676.3|1675.1|94
1651050600000|2022-04-27 09:10:00|1678.3|1677.1|1678.4|1677.2|1678.8|1677.6|1677.2|1676|133
1651050900000|2022-04-27 09:15:00|1678.3|1677.1|1677.6|1676.4|1678.5|1677.3|1677.3|1676.1|18
1651051200000|2022-04-27 09:20:00|1677.4|1676.2|1677.8|1676.6|1677.9|1676.7|1677.4|1676.2|12
1651051500000|2022-04-27 09:25:00|1677.6|1676.4|1680.9|1679.7|1681.2|1680|1677.6|1676.4|144
1651051800000|2022-04-27 09:30:00|1681.2|1680|1679.6|1678.4|1681.2|1680|1679.4|1678.2|73
1651052100000|2022-04-27 09:35:00|1679.7|1678.5|1680.6|1679.4|1681.2|1680|1679.3|1678.1|70
1651052400000|2022-04-27 09:40:00|1680.7|1679.5|1680.8|1679.6|1681.2|1680|1680.7|1679.5|384
1651052700000|2022-04-27 09:45:00|1680.7|1679.5|1682.3|1681.1|1682.3|1681.1|1680.4|1679.2|320
1651053000000|2022-04-27 09:50:00|1682.2|1681|1682.3|1681.1|1683.4|1682.2|1682.2|1681|204
1651053300000|2022-04-27 09:55:00|1682.2|1681|1683|1681.8|1683|1681.8|1681.9|1680.7|44
1651053600000|2022-04-27 10:00:00|1682.9|1681.7|1682.5|1681.3|1683.4|1682.2|1680.5|1679.3|177
1651053900000|2022-04-27 10:05:00|1682.2|1681|1683|1681.8|1683.6|1682.4|1681|1679.8|67
1651054200000|2022-04-27 10:10:00|1683.2|1682|1684|1682.8|1684.5|1683.3|1683.2|1682|168
1651054500000|2022-04-27 10:15:00|1684.1|1682.9|1684.1|1682.9|1685.4|1684.2|1684.1|1682.9|181
1651054800000|2022-04-27 10:20:00|1684.4|1683.2|1685.9|1684.7|1686.1|1684.9|1684|1682.8|70
1651055100000|2022-04-27 10:25:00|1685.7|1684.5|1686.4|1685.2|1686.4|1685.2|1685.2|1684|351
1651055400000|2022-04-27 10:30:00|1686.3|1685.1|1686.2|1685|1686.4|1685.2|1685.1|1683.9|117
1651055700000|2022-04-27 10:35:00|1686.1|1684.9|1686.3|1685.1|1687.2|1686|1685.4|1684.2|300
1651056000000|2022-04-27 10:40:00|1686.5|1685.3|1685.3|1684.1|1687.1|1685.9|1684.8|1683.6|81
1651056300000|2022-04-27 10:45:00|1685.4|1684.2|1685.5|1684.3|1686.4|1685.2|1684.4|1683.2|154
1651056600000|2022-04-27 10:50:00|1685.4|1684.2|1684|1682.8|1685.5|1684.3|1683.8|1682.6|137
1651056900000|2022-04-27 10:55:00|1683.9|1682.7|1681.7|1680.5|1684.1|1682.9|1681.5|1680.3|107
1651057200000|2022-04-27 11:00:00|1681.6|1680.4|1681.2|1680|1682.2|1681|1681.1|1679.9|213
1651057500000|2022-04-27 11:05:00|1681.1|1679.9|1681.1|1679.9|1682.4|1681.2|1681.1|1679.9|280
1651057800000|2022-04-27 11:10:00|1681.4|1680.2|1682|1680.8|1682.3|1681.1|1681.2|1680|59
1651058100000|2022-04-27 11:15:00|1682.1|1680.9|1682.2|1681|1682.3|1681.1|1681.1|1679.9|90
1651058400000|2022-04-27 11:20:00|1682.1|1680.9|1682.2|1681|1682.3|1681.1|1681.1|1679.9|52
1651058700000|2022-04-27 11:25:00|1682.1|1680.9|1681.9|1680.7|1683.3|1682.1|1681.9|1680.7|169
1651059000000|2022-04-27 11:30:00|1681.7|1680.5|1681.2|1680|1681.7|1680.5|1680.1|1678.9|150
1651059300000|2022-04-27 11:35:00|1681.3|1680.1|1680.9|1679.7|1682.1|1680.9|1680.9|1679.7|163
1651059600000|2022-04-27 11:40:00|1680.8|1679.6|1681.5|1680.3|1681.5|1680.3|1680.4|1679.2|102
1651059900000|2022-04-27 11:45:00|1681.4|1680.2|1683.8|1682.6|1683.8|1682.6|1681.4|1680.2|112
1651060200000|2022-04-27 11:50:00|1683.9|1682.7|1683|1681.8|1684|1682.8|1682.4|1681.2|271
1651060500000|2022-04-27 11:55:00|1682.9|1681.7|1681.9|1680.7|1683.4|1682.2|1681.9|1680.7|244
1651060800000|2022-04-27 12:00:00|1682.4|1681.2|1682.4|1681.2|1683.3|1682.1|1681.5|1680.3|110
1651061100000|2022-04-27 12:05:00|1682.5|1681.3|1682.6|1681.4|1682.7|1681.5|1681.4|1680.2|66
1651061400000|2022-04-27 12:10:00|1682.5|1681.3|1683.1|1681.9|1683.5|1682.3|1682|1680.8|159
1651061700000|2022-04-27 12:15:00|1683.2|1682|1682.5|1681.3|1683.6|1682.4|1682|1680.8|137
1651062000000|2022-04-27 12:20:00|1682.6|1681.4|1680.6|1679.4|1682.6|1681.4|1680.2|1679|111
1651062300000|2022-04-27 12:25:00|1680.5|1679.3|1678.5|1677.3|1681|1679.8|1677.7|1676.5|139
1651062600000|2022-04-27 12:30:00|1678.3|1677.1|1679.1|1677.9|1679.7|1678.5|1676.4|1675.2|398
1651062900000|2022-04-27 12:35:00|1679.2|1678|1679|1677.8|1679.7|1678.5|1677.1|1675.9|355
1651063200000|2022-04-27 12:40:00|1679.2|1678|1680.7|1679.5|1681|1679.8|1678.9|1677.7|180
1651066200000|2022-04-27 13:30:00|1678.3|1677.1|1672.2|1671|1679.3|1678.1|1670.7|1669.5|2564
1651066500000|2022-04-27 13:35:00|1674|1672.8|1676|1674.8|1677.6|1676.4|1672.7|1671.5|1200
1651066800000|2022-04-27 13:40:00|1676.8|1675.6|1672.2|1671|1677|1675.8|1670.6|1669.4|1064
1651067100000|2022-04-27 13:45:00|1672.4|1671.2|1670|1668.8|1675.1|1673.9|1670|1668.8|1339
1651067400000|2022-04-27 13:50:00|1670.1|1668.9|1673.6|1672.4|1673.7|1672.5|1670|1668.8|1324
1651067700000|2022-04-27 13:55:00|1673.7|1672.5|1672.5|1671.3|1674|1672.8|1671.5|1670.3|1369
1651068000000|2022-04-27 14:00:00|1672.1|1670.9|1670.2|1669|1673|1671.8|1669.7|1668.5|629
1651068300000|2022-04-27 14:05:00|1670|1668.8|1672.8|1671.6|1673|1671.8|1668.5|1667.3|927
1651068600000|2022-04-27 14:10:00|1673|1671.8|1671.8|1670.6|1673.6|1672.4|1671.6|1670.4|960
1651068900000|2022-04-27 14:15:00|1671.7|1670.5|1669.6|1668.4|1672.4|1671.2|1668.4|1667.2|638
1651069200000|2022-04-27 14:20:00|1669.7|1668.5|1673.5|1672.3|1674.6|1673.4|1669.4|1668.2|769
1651069500000|2022-04-27 14:25:00|1673.7|1672.5|1672.5|1671.3|1674.6|1673.4|1672.4|1671.2|751
1651069800000|2022-04-27 14:30:00|1672.4|1671.2|1672.1|1670.9|1673.9|1672.7|1671.9|1670.7|645
1651070100000|2022-04-27 14:35:00|1672.3|1671.1|1671.2|1670|1673.9|1672.7|1670.4|1669.2|675
1651070400000|2022-04-27 14:40:00|1671.1|1669.9|1669.5|1668.3|1671.7|1670.5|1669.4|1668.2|482
1651070700000|2022-04-27 14:45:00|1669.7|1668.5|1672.3|1671.1|1672.8|1671.6|1669.4|1668.2|754
1651071000000|2022-04-27 14:50:00|1672.4|1671.2|1670.9|1669.7|1673.1|1671.9|1670.9|1669.7|513
1651071300000|2022-04-27 14:55:00|1671.1|1669.9|1671.1|1669.9|1672.6|1671.4|1670.4|1669.2|659
1651071600000|2022-04-27 15:00:00|1671.2|1670|1671.6|1670.4|1672|1670.8|1670.3|1669.1|474
1651071900000|2022-04-27 15:05:00|1671.8|1670.6|1669.5|1668.3|1671.8|1670.6|1668.8|1667.6|540
1651072200000|2022-04-27 15:10:00|1669.1|1667.9|1668.1|1666.9|1670.7|1669.5|1667.3|1666.1|694
1651072500000|2022-04-27 15:15:00|1668.2|1667|1668.4|1667.2|1669.3|1668.1|1667.3|1666.1|1197
1651072800000|2022-04-27 15:20:00|1668.3|1667.1|1670.3|1669.1|1671.3|1670.1|1668.3|1667.1|350
1651073100000|2022-04-27 15:25:00|1670.4|1669.2|1673.6|1672.4|1674|1672.8|1670|1668.8|1249
1651073400000|2022-04-27 15:30:00|1673.5|1672.3|1677.7|1676.5|1678|1676.8|1672|1670.8|959
1651073700000|2022-04-27 15:35:00|1677.5|1676.3|1678.9|1677.7|1681.9|1680.7|1677.2|1676|1312
1651074000000|2022-04-27 15:40:00|1678.8|1677.6|1677.4|1676.2|1679.6|1678.4|1676.8|1675.6|767
1651074300000|2022-04-27 15:45:00|1677.8|1676.6|1682.7|1681.5|1683.4|1682.2|1677.8|1676.6|792
1651074600000|2022-04-27 15:50:00|1683|1681.8|1682.1|1680.9|1683.1|1681.9|1681.6|1680.4|778
1651074900000|2022-04-27 15:55:00|1682|1680.8|1683.3|1682.1|1684.2|1683|1681.6|1680.4|1048
1651075200000|2022-04-27 16:00:00|1683.2|1682|1680.6|1679.4|1683.6|1682.4|1679.3|1678.1|682
1651075500000|2022-04-27 16:05:00|1680.8|1679.6|1685.7|1684.5|1685.8|1684.6|1680.6|1679.4|553
1651075800000|2022-04-27 16:10:00|1685.8|1684.6|1689|1687.8|1689.5|1688.3|1685.6|1684.4|1090
1651076100000|2022-04-27 16:15:00|1689.3|1688.1|1688.8|1687.6|1690.5|1689.3|1686.5|1685.3|916
1651076400000|2022-04-27 16:20:00|1689.2|1688|1690.8|1689.6|1690.8|1689.6|1688.3|1687.1|903
1651076700000|2022-04-27 16:25:00|1691.5|1690.3|1690.1|1688.9|1692|1690.8|1689.6|1688.4|903
1651077000000|2022-04-27 16:30:00|1690.2|1689|1692.6|1691.4|1693.2|1692|1690|1688.8|822
1651077300000|2022-04-27 16:35:00|1692.7|1691.5|1692.7|1691.5|1693.7|1692.5|1692.2|1691|715
1651077600000|2022-04-27 16:40:00|1692.6|1691.4|1687.3|1686.1|1692.7|1691.5|1687.3|1686.1|624
1651077900000|2022-04-27 16:45:00|1687.4|1686.2|1685.8|1684.6|1687.5|1686.3|1685.6|1684.4|1450
1651078200000|2022-04-27 16:50:00|1685.9|1684.7|1684|1682.8|1686.3|1685.1|1683.3|1682.1|900
1651078500000|2022-04-27 16:55:00|1684.2|1683|1683.8|1682.6|1685.3|1684.1|1683.4|1682.2|370
1651078800000|2022-04-27 17:00:00|1683.7|1682.5|1681.9|1680.7|1684.5|1683.3|1681.8|1680.6|487
1651079100000|2022-04-27 17:05:00|1681.8|1680.6|1681|1679.8|1682|1680.8|1680.5|1679.3|793
1651079400000|2022-04-27 17:10:00|1681.1|1679.9|1681.9|1680.7|1682|1680.8|1680.3|1679.1|509
1651079700000|2022-04-27 17:15:00|1681.5|1680.3|1683|1681.8|1683.1|1681.9|1680.7|1679.5|502
1651080000000|2022-04-27 17:20:00|1683.2|1682|1684.6|1683.4|1684.7|1683.5|1682.8|1681.6|2044
1651080300000|2022-04-27 17:25:00|1684.7|1683.5|1683.9|1682.7|1685.2|1684|1683.4|1682.2|776
1651080600000|2022-04-27 17:30:00|1683.8|1682.6|1684.5|1683.3|1685.4|1684.2|1683.7|1682.5|347
1651080900000|2022-04-27 17:35:00|1684.7|1683.5|1687.6|1686.4|1688.1|1686.9|1684.2|1683|608
1651081200000|2022-04-27 17:40:00|1687.8|1686.6|1686.6|1685.4|1687.8|1686.6|1686.1|1684.9|405
1651081500000|2022-04-27 17:45:00|1686.4|1685.2|1687.4|1686.2|1687.5|1686.3|1685.9|1684.7|461
1651081800000|2022-04-27 17:50:00|1687.5|1686.3|1685.6|1684.4|1688.1|1686.9|1685.4|1684.2|588
1651082100000|2022-04-27 17:55:00|1685.7|1684.5|1688.5|1687.3|1688.6|1687.4|1685.4|1684.2|676
1651082400000|2022-04-27 18:00:00|1688.6|1687.4|1688.2|1687|1689.5|1688.3|1687.8|1686.6|590
1651082700000|2022-04-27 18:05:00|1688.3|1687.1|1685.9|1684.7|1689.1|1687.9|1685.9|1684.7|2123
1651083000000|2022-04-27 18:10:00|1686|1684.8|1690.5|1689.3|1690.6|1689.4|1685.1|1683.9|2437
1651083300000|2022-04-27 18:15:00|1690.1|1688.9|1690|1688.8|1692.1|1690.9|1689.4|1688.2|1523
1651104000000|2022-04-28 00:00:00|1688.1|1686.9|1688.1|1686.9|1692.8|1691.6|1687.5|1686.3|518
1651104300000|2022-04-28 00:05:00|1687.8|1686.6|1688.5|1687.3|1690.1|1688.9|1687.7|1686.5|60
1651104600000|2022-04-28 00:10:00|1688.4|1687.2|1687.8|1686.6|1688.8|1687.6|1687.6|1686.4|43
1651104900000|2022-04-28 00:15:00|1687.9|1686.7|1687.3|1686.1|1688.3|1687.1|1686.2|1685|47
1651105200000|2022-04-28 00:20:00|1687.8|1686.6|1686.8|1685.6|1688.3|1687.1|1686.8|1685.6|19
1651105500000|2022-04-28 00:25:00|1687|1685.8|1686.6|1685.4|1687.5|1686.3|1686.6|1685.4|25
1651105800000|2022-04-28 00:30:00|1686.8|1685.6|1685.4|1684.2|1686.8|1685.6|1685.3|1684.1|82
1651106100000|2022-04-28 00:35:00|1685.9|1684.7|1685.2|1684|1685.9|1684.7|1685.2|1684|44
1651106400000|2022-04-28 00:40:00|1685.4|1684.2|1685.5|1684.3|1685.8|1684.6|1685.3|1684.1|27
1651106700000|2022-04-28 00:45:00|1685.3|1684.1|1685.9|1684.7|1685.9|1684.7|1685.2|1684|36
1651107000000|2022-04-28 00:50:00|1685.8|1684.6|1686.6|1685.4|1686.6|1685.4|1685.7|1684.5|53
1651107300000|2022-04-28 00:55:00|1686.9|1685.7|1689.5|1688.3|1689.5|1688.3|1686.6|1685.4|709
1651107600000|2022-04-28 01:00:00|1689|1687.8|1685.8|1684.6|1689|1687.8|1684.2|1683|282
1651107900000|2022-04-28 01:05:00|1686.2|1685|1688.5|1687.3|1688.8|1687.6|1686.2|1685|44
1651108200000|2022-04-28 01:10:00|1688.8|1687.6|1690.3|1689.1|1690.3|1689.1|1688.7|1687.5|118
1651108500000|2022-04-28 01:15:00|1690.2|1689|1690.6|1689.4|1691.7|1690.5|1689.6|1688.4|111
1651108800000|2022-04-28 01:20:00|1690.2|1689|1689.7|1688.5|1691.2|1690|1689.7|1688.5|56
1651109100000|2022-04-28 01:25:00|1689.8|1688.6|1691.9|1690.7|1692|1690.8|1689.8|1688.6|43
1651109400000|2022-04-28 01:30:00|1691.8|1690.6|1690.4|1689.2|1692.3|1691.1|1689.9|1688.7|49
1651109700000|2022-04-28 01:35:00|1690.9|1689.7|1692.4|1691.2|1693.2|1692|1690.2|1689|159
1651110000000|2022-04-28 01:40:00|1692.3|1691.1|1692.1|1690.9|1692.5|1691.3|1691.3|1690.1|30
1651110300000|2022-04-28 01:45:00|1692.2|1691|1692.4|1691.2|1693|1691.8|1692.1|1690.9|37
1651110600000|2022-04-28 01:50:00|1692.5|1691.3|1692.9|1691.7|1693.8|1692.6|1692.2|1691|62
1651110900000|2022-04-28 01:55:00|1692.6|1691.4|1694.3|1693.1|1694.6|1693.4|1692.6|1691.4|87
1651111200000|2022-04-28 02:00:00|1694.5|1693.3|1694.3|1693.1|1694.7|1693.5|1693.6|1692.4|263
1651111500000|2022-04-28 02:05:00|1694.2|1693|1693.2|1692|1694.7|1693.5|1693|1691.8|100
1651111800000|2022-04-28 02:10:00|1693.1|1691.9|1692.9|1691.7|1694.5|1693.3|1692.5|1691.3|117
1651112100000|2022-04-28 02:15:00|1693.3|1692.1|1693.7|1692.5|1694.1|1692.9|1693.2|1692|19
1651112400000|2022-04-28 02:20:00|1693.5|1692.3|1693.2|1692|1693.7|1692.5|1693|1691.8|19
1651112700000|2022-04-28 02:25:00|1693.6|1692.4|1693.2|1692|1693.6|1692.4|1693|1691.8|21
1651113000000|2022-04-28 02:30:00|1693.1|1691.9|1691.1|1689.9|1693.1|1691.9|1690.2|1689|217
1651113300000|2022-04-28 02:35:00|1691.3|1690.1|1689.2|1688|1692|1690.8|1688.9|1687.7|134
1651113600000|2022-04-28 02:40:00|1689.4|1688.2|1689.9|1688.7|1690.7|1689.5|1689.1|1687.9|62
1651113900000|2022-04-28 02:45:00|1689.8|1688.6|1693.5|1692.3|1693.5|1692.3|1689.8|1688.6|109
1651114200000|2022-04-28 02:50:00|1693.4|1692.2|1691.3|1690.1|1693.4|1692.2|1691.3|1690.1|62
1651114500000|2022-04-28 02:55:00|1691.5|1690.3|1692.2|1691|1692.5|1691.3|1691.3|1690.1|22
1651114800000|2022-04-28 03:00:00|1692.1|1690.9|1692.5|1691.3|1692.5|1691.3|1691.5|1690.3|17
1651115100000|2022-04-28 03:05:00|1692.6|1691.4|1692.2|1691|1692.7|1691.5|1691.7|1690.5|14
1651115400000|2022-04-28 03:10:00|1692.4|1691.2|1690.5|1689.3|1692.6|1691.4|1689.7|1688.5|34
1651115700000|2022-04-28 03:15:00|1690.7|1689.5|1688.6|1687.4|1691|1689.8|1688.2|1687|123
1651116000000|2022-04-28 03:20:00|1688.5|1687.3|1684.4|1683.2|1689|1687.8|1684.4|1683.2|276
1651116300000|2022-04-28 03:25:00|1684.1|1682.9|1684.3|1683.1|1684.9|1683.7|1683.9|1682.7|133
1651116600000|2022-04-28 03:30:00|1684.4|1683.2|1684.3|1683.1|1685.2|1684|1683.9|1682.7|65
1651116900000|2022-04-28 03:35:00|1684.5|1683.3|1684|1682.8|1685|1683.8|1684|1682.8|44
1651117200000|2022-04-28 03:40:00|1684.1|1682.9|1685.4|1684.2|1685.4|1684.2|1684|1682.8|23
1651117500000|2022-04-28 03:45:00|1685.5|1684.3|1686.8|1685.6|1686.8|1685.6|1685|1683.8|41
1651117800000|2022-04-28 03:50:00|1686.5|1685.3|1685.6|1684.4|1686.8|1685.6|1685.6|1684.4|24
1651118100000|2022-04-28 03:55:00|1685.4|1684.2|1685|1683.8|1685.4|1684.2|1684.9|1683.7|8
1651118400000|2022-04-28 04:00:00|1685.7|1684.5|1685|1683.8|1685.7|1684.5|1684|1682.8|30
1651118700000|2022-04-28 04:05:00|1684.5|1683.3|1684|1682.8|1684.5|1683.3|1684|1682.8|11
1651119000000|2022-04-28 04:10:00|1684.3|1683.1|1684.4|1683.2|1684.4|1683.2|1684|1682.8|21
1651119300000|2022-04-28 04:15:00|1684.3|1683.1|1684|1682.8|1684.6|1683.4|1684|1682.8|11
1651119600000|2022-04-28 04:20:00|1684.3|1683.1|1684.7|1683.5|1684.9|1683.7|1684.3|1683.1|28
1651119900000|2022-04-28 04:25:00|1684.6|1683.4|1684|1682.8|1684.7|1683.5|1684|1682.8|23
1651120200000|2022-04-28 04:30:00|1684.1|1682.9|1685.2|1684|1685.3|1684.1|1684.1|1682.9|47
1651120500000|2022-04-28 04:35:00|1685.1|1683.9|1684.8|1683.6|1685.4|1684.2|1684.8|1683.6|16
1651120800000|2022-04-28 04:40:00|1684.9|1683.7|1685.4|1684.2|1685.4|1684.2|1684.8|1683.6|20
1651121100000|2022-04-28 04:45:00|1685.5|1684.3|1685.1|1683.9|1686.2|1685|1685.1|1683.9|41
1651121400000|2022-04-28 04:50:00|1685|1683.8|1685|1683.8|1685.2|1684|1685|1683.8|8
1651121700000|2022-04-28 04:55:00|1684.9|1683.7|1685|1683.8|1685.1|1683.9|1684.9|1683.7|7
1651122000000|2022-04-28 05:00:00|1684.7|1683.5|1683.9|1682.7|1684.7|1683.5|1683.8|1682.6|44
1651122300000|2022-04-28 05:05:00|1683.8|1682.6|1684|1682.8|1684.1|1682.9|1683.8|1682.6|19
1651122600000|2022-04-28 05:10:00|1684.3|1683.1|1683|1681.8|1684.3|1683.1|1682.9|1681.7|25
1651122900000|2022-04-28 05:15:00|1682.9|1681.7|1682.5|1681.3|1682.9|1681.7|1682.4|1681.2|46
1651123200000|2022-04-28 05:20:00|1682.6|1681.4|1682.8|1681.6|1683|1681.8|1681.7|1680.5|23
1651123500000|2022-04-28 05:25:00|1682.5|1681.3|1682.3|1681.1|1682.6|1681.4|1682.1|1680.9|19
1651123800000|2022-04-28 05:30:00|1681.7|1680.5|1679.5|1678.3|1681.7|1680.5|1678.8|1677.6|184
1651124100000|2022-04-28 05:35:00|1679.9|1678.7|1681|1679.8|1681.1|1679.9|1679.1|1677.9|66
1651124400000|2022-04-28 05:40:00|1681.1|1679.9|1682.6|1681.4|1682.6|1681.4|1680.2|1679|40
1651124700000|2022-04-28 05:45:00|1682.4|1681.2|1682.2|1681|1682.6|1681.4|1681.1|1679.9|42
1651125000000|2022-04-28 05:50:00|1682.6|1681.4|1683.2|1682|1684.5|1683.3|1682.6|1681.4|136
1651125300000|2022-04-28 05:55:00|1683.1|1681.9|1683.8|1682.6|1684.3|1683.1|1682.2|1681|15
1651125600000|2022-04-28 06:00:00|1683.9|1682.7|1682.1|1680.9|1684.5|1683.3|1681.6|1680.4|103
1651125900000|2022-04-28 06:05:00|1682.3|1681.1|1683.2|1682|1683.4|1682.2|1681.6|1680.4|38
1651126200000|2022-04-28 06:10:00|1683.4|1682.2|1683.3|1682.1|1684.4|1683.2|1682.7|1681.5|57
1651126500000|2022-04-28 06:15:00|1683.5|1682.3|1684|1682.8|1684|1682.8|1683|1681.8|13
1651126800000|2022-04-28 06:20:00|1684.1|1682.9|1685.7|1684.5|1686.2|1685|1683.5|1682.3|38
1651127100000|2022-04-28 06:25:00|1685.6|1684.4|1685|1683.8|1686.2|1685|1684.8|1683.6|31
1651127400000|2022-04-28 06:30:00|1684.9|1683.7|1685.5|1684.3|1686.1|1684.9|1684|1682.8|27
1651127700000|2022-04-28 06:35:00|1685.7|1684.5|1687.5|1686.3|1687.5|1686.3|1685|1683.8|44
1651128000000|2022-04-28 06:40:00|1687.4|1686.2|1686|1684.8|1688.3|1687.1|1685.3|1684.1|134
1651128300000|2022-04-28 06:45:00|1686.2|1685|1685.7|1684.5|1686.2|1685|1684.7|1683.5|29
1651128600000|2022-04-28 06:50:00|1685.8|1684.6|1687.2|1686|1688.3|1687.1|1685.8|1684.6|47
1651128900000|2022-04-28 06:55:00|1687.6|1686.4|1688.2|1687|1689|1687.8|1686.7|1685.5|104
1651129200000|2022-04-28 07:00:00|1688.3|1687.1|1687.4|1686.2|1688.9|1687.7|1687.3|1686.1|40
1651129500000|2022-04-28 07:05:00|1687.5|1686.3|1686.4|1685.2|1687.6|1686.4|1685.7|1684.5|31
1651129800000|2022-04-28 07:10:00|1686.5|1685.3|1686|1684.8|1686.9|1685.7|1685.8|1684.6|29
1651130100000|2022-04-28 07:15:00|1686.3|1685.1|1687.1|1685.9|1689|1687.8|1686|1684.8|40
1651130400000|2022-04-28 07:20:00|1687.6|1686.4|1687.1|1685.9|1687.6|1686.4|1686.8|1685.6|24
1651130700000|2022-04-28 07:25:00|1687|1685.8|1686.4|1685.2|1687.3|1686.1|1685.9|1684.7|79
1651131000000|2022-04-28 07:30:00|1686.3|1685.1|1687.9|1686.7|1688.1|1686.9|1685.8|1684.6|20
1651131300000|2022-04-28 07:35:00|1688|1686.8|1688.9|1687.7|1689|1687.8|1688|1686.8|34
1651131600000|2022-04-28 07:40:00|1688.8|1687.6|1688.2|1687|1689.2|1688|1688.2|1687|64
1651131900000|2022-04-28 07:45:00|1688.5|1687.3|1688.8|1687.6|1689.1|1687.9|1687.7|1686.5|66
1651132200000|2022-04-28 07:50:00|1689.1|1687.9|1687.2|1686|1689.1|1687.9|1687.2|1686|16
1651132500000|2022-04-28 07:55:00|1687.3|1686.1|1687.6|1686.4|1687.7|1686.5|1687.2|1686|18
1651132800000|2022-04-28 08:00:00|1687.7|1686.5|1688.8|1687.6|1688.9|1687.7|1687.6|1686.4|49
1651133100000|2022-04-28 08:05:00|1688.5|1687.3|1688.4|1687.2|1689|1687.8|1688.4|1687.2|42
1651133400000|2022-04-28 08:10:00|1688.5|1687.3|1686.3|1685.1|1688.5|1687.3|1686.3|1685.1|31
1651133700000|2022-04-28 08:15:00|1686.2|1685|1684.5|1683.3|1686.6|1685.4|1684.2|1683|58
1651134000000|2022-04-28 08:20:00|1684.6|1683.4|1686|1684.8|1686|1684.8|1684.6|1683.4|31
1651134300000|2022-04-28 08:25:00|1686.5|1685.3|1686.4|1685.2|1687.1|1685.9|1685.4|1684.2|19
1651134600000|2022-04-28 08:30:00|1686.5|1685.3|1687.1|1685.9|1687.8|1686.6|1685.9|1684.7|12
1651134900000|2022-04-28 08:35:00|1686.5|1685.3|1687.2|1686|1687.6|1686.4|1686.5|1685.3|22
1651135200000|2022-04-28 08:40:00|1687.1|1685.9|1688.2|1687|1688.3|1687.1|1686.7|1685.5|25
1651135500000|2022-04-28 08:45:00|1688.3|1687.1|1688.2|1687|1688.9|1687.7|1687.8|1686.6|30
1651135800000|2022-04-28 08:50:00|1688.3|1687.1|1688.3|1687.1|1688.8|1687.6|1687.8|1686.6|35
1651136100000|2022-04-28 08:55:00|1688.4|1687.2|1687.2|1686|1688.4|1687.2|1686.3|1685.1|50
1651136400000|2022-04-28 09:00:00|1687|1685.8|1687|1685.8|1687.9|1686.7|1686.7|1685.5|93
1651136700000|2022-04-28 09:05:00|1687.2|1686|1686.8|1685.6|1687.4|1686.2|1686.4|1685.2|18
1651137000000|2022-04-28 09:10:00|1686.7|1685.5|1685.4|1684.2|1686.7|1685.5|1685.4|1684.2|24
1651137300000|2022-04-28 09:15:00|1685.3|1684.1|1685.4|1684.2|1685.8|1684.6|1684.4|1683.2|21
1651137600000|2022-04-28 09:20:00|1685.5|1684.3|1685.8|1684.6|1686.1|1684.9|1685.4|1684.2|12
1651137900000|2022-04-28 09:25:00|1685.6|1684.4|1686.1|1684.9|1686.6|1685.4|1685.3|1684.1|18
1651138200000|2022-04-28 09:30:00|1686|1684.8|1684.9|1683.7|1687|1685.8|1684.9|1683.7|20
1651138500000|2022-04-28 09:35:00|1684.7|1683.5|1684.3|1683.1|1685.9|1684.7|1684.2|1683|24
1651138800000|2022-04-28 09:40:00|1684.2|1683|1684.3|1683.1|1685.3|1684.1|1684.2|1683|52
1651139100000|2022-04-28 09:45:00|1684.5|1683.3|1685.1|1683.9|1685.7|1684.5|1684.3|1683.1|39
1651139400000|2022-04-28 09:50:00|1685|1683.8|1684.9|1683.7|1685.3|1684.1|1684.6|1683.4|38
1651139700000|2022-04-28 09:55:00|1685.1|1683.9|1686.1|1684.9|1686.1|1684.9|1685.1|1683.9|35
1651140000000|2022-04-28 10:00:00|1686.2|1685|1686.9|1685.7|1686.9|1685.7|1685.8|1684.6|26
1651140300000|2022-04-28 10:05:00|1686.8|1685.6|1686.5|1685.3|1687|1685.8|1685.9|1684.7|82
1651140600000|2022-04-28 10:10:00|1686.4|1685.2|1686.7|1685.5|1686.9|1685.7|1685.8|1684.6|89
1651140900000|2022-04-28 10:15:00|1686.8|1685.6|1684.9|1683.7|1687|1685.8|1684.5|1683.3|65
1651141200000|2022-04-28 10:20:00|1684.5|1683.3|1685|1683.8|1685|1683.8|1684.1|1682.9|39
1651141500000|2022-04-28 10:25:00|1684.8|1683.6|1684.3|1683.1|1684.8|1683.6|1684.1|1682.9|26
1651141800000|2022-04-28 10:30:00|1684.2|1683|1685.5|1684.3|1685.5|1684.3|1684.2|1683|33
1651142100000|2022-04-28 10:35:00|1685.4|1684.2|1685.1|1683.9|1685.5|1684.3|1684.9|1683.7|25
1651142400000|2022-04-28 10:40:00|1685|1683.8|1685.2|1684|1685.2|1684|1684.1|1682.9|28
1651142700000|2022-04-28 10:45:00|1685.1|1683.9|1682.8|1681.6|1685.3|1684.1|1682.8|1681.6|43
1651143000000|2022-04-28 10:50:00|1682.6|1681.4|1683.2|1682|1683.4|1682.2|1682.6|1681.4|24
1651143300000|2022-04-28 10:55:00|1683.4|1682.2|1683.9|1682.7|1684.1|1682.9|1683.3|1682.1|16
1651143600000|2022-04-28 11:00:00|1683.8|1682.6|1684.9|1683.7|1685.5|1684.3|1683.6|1682.4|74
1651143900000|2022-04-28 11:05:00|1684.8|1683.6|1685.6|1684.4|1686|1684.8|1684.7|1683.5|12
1651144200000|2022-04-28 11:10:00|1685.8|1684.6|1686.3|1685.1|1687|1685.8|1685.5|1684.3|120
1651144500000|2022-04-28 11:15:00|1686.1|1684.9|1686|1684.8|1686.4|1685.2|1685.9|1684.7|17
1651144800000|2022-04-28 11:20:00|1685.9|1684.7|1686.6|1685.4|1687|1685.8|1685.9|1684.7|27
1651145100000|2022-04-28 11:25:00|1687|1685.8|1686.4|1685.2|1687.2|1686|1686.4|1685.2|23
1651145400000|2022-04-28 11:30:00|1686.5|1685.3|1686.9|1685.7|1687.1|1685.9|1685.7|1684.5|52
1651145700000|2022-04-28 11:35:00|1687.1|1685.9|1688.2|1687|1688.2|1687|1686.9|1685.7|44
1651146000000|2022-04-28 11:40:00|1688.1|1686.9|1688.9|1687.7|1689.2|1688|1688.1|1686.9|121
1651146300000|2022-04-28 11:45:00|1689|1687.8|1690.5|1689.3|1690.5|1689.3|1688.7|1687.5|103
1651146600000|2022-04-28 11:50:00|1690.4|1689.2|1689.6|1688.4|1690.4|1689.2|1689.4|1688.2|36
1651146900000|2022-04-28 11:55:00|1689.4|1688.2|1688|1686.8|1689.6|1688.4|1687.3|1686.1|96
1651147200000|2022-04-28 12:00:00|1687.1|1685.9|1686|1684.8|1687.5|1686.3|1686|1684.8|221
1651147500000|2022-04-28 12:05:00|1685.9|1684.7|1687.9|1686.7|1687.9|1686.7|1685.9|1684.7|131
1651147800000|2022-04-28 12:10:00|1687.8|1686.6|1688.4|1687.2|1688.7|1687.5|1687.4|1686.2|67
1651148100000|2022-04-28 12:15:00|1688.3|1687.1|1688.7|1687.5|1689.4|1688.2|1688.3|1687.1|61
1651148400000|2022-04-28 12:20:00|1688.4|1687.2|1687.9|1686.7|1688.4|1687.2|1685.5|1684.3|199
1651148700000|2022-04-28 12:25:00|1688|1686.8|1688.8|1687.6|1689.3|1688.1|1687.6|1686.4|106
1651149000000|2022-04-28 12:30:00|1688.5|1687.3|1689.1|1687.9|1689.4|1688.2|1686.6|1685.4|185
1651149300000|2022-04-28 12:35:00|1689|1687.8|1688.9|1687.7|1690|1688.8|1688.3|1687.1|129
1651149600000|2022-04-28 12:40:00|1689|1687.8|1689.7|1688.5|1690|1688.8|1688.4|1687.2|190
1651152600000|2022-04-28 13:30:00|1689.4|1688.2|1681.9|1680.7|1689.6|1688.4|1680.1|1678.9|2267
1651152900000|2022-04-28 13:35:00|1682.2|1681|1680.6|1679.4|1682.2|1681|1677.7|1676.5|1173
1651153200000|2022-04-28 13:40:00|1680.4|1679.2|1678|1676.8|1680.7|1679.5|1675.5|1674.3|1273
1651153500000|2022-04-28 13:45:00|1677.6|1676.4|1680.3|1679.1|1680.7|1679.5|1676|1674.8|1127
1651153800000|2022-04-28 13:50:00|1680.4|1679.2|1679.1|1677.9|1680.9|1679.7|1678.1|1676.9|1637
1651154100000|2022-04-28 13:55:00|1679.3|1678.1|1679.3|1678.1|1681|1679.8|1678|1676.8|854
1651154400000|2022-04-28 14:00:00|1679.2|1678|1678.1|1676.9|1679.8|1678.6|1677|1675.8|779
1651154700000|2022-04-28 14:05:00|1678.6|1677.4|1681.6|1680.4|1682.1|1680.9|1678.6|1677.4|957
1651155000000|2022-04-28 14:10:00|1681.7|1680.5|1678.9|1677.7|1681.8|1680.6|1678.6|1677.4|638
1651155300000|2022-04-28 14:15:00|1678.8|1677.6|1676.5|1675.3|1678.8|1677.6|1676|1674.8|697
1651155600000|2022-04-28 14:20:00|1676.4|1675.2|1676.8|1675.6|1677.3|1676.1|1675|1673.8|547
1651155900000|2022-04-28 14:25:00|1676.9|1675.7|1678.4|1677.2|1679.4|1678.2|1676.8|1675.6|629
1651156200000|2022-04-28 14:30:00|1678.3|1677.1|1676.9|1675.7|1678.8|1677.6|1676.3|1675.1|929
1651156500000|2022-04-28 14:35:00|1676.8|1675.6|1678|1676.8|1678.2|1677|1676.1|1674.9|576
1651156800000|2022-04-28 14:40:00|1677.9|1676.7|1678.5|1677.3|1678.9|1677.7|1677.8|1676.6|382
1651157100000|2022-04-28 14:45:00|1679|1677.8|1681|1679.8|1681|1679.8|1678|1676.8|759
1651157400000|2022-04-28 14:50:00|1680.9|1679.7|1680.4|1679.2|1681|1679.8|1679.7|1678.5|364
1651157700000|2022-04-28 14:55:00|1680.5|1679.3|1680.3|1679.1|1681.2|1680|1680|1678.8|325
1651158000000|2022-04-28 15:00:00|1680.2|1679|1679.2|1678|1680.5|1679.3|1678.6|1677.4|481
1651158300000|2022-04-28 15:05:00|1679.1|1677.9|1678.4|1677.2|1679.7|1678.5|1678.4|1677.2|459
1651158600000|2022-04-28 15:10:00|1678.7|1677.5|1678.9|1677.7|1679.7|1678.5|1678.2|1677|379
1651158900000|2022-04-28 15:15:00|1678.7|1677.5|1680.9|1679.7|1680.9|1679.7|1678.3|1677.1|380
1651159200000|2022-04-28 15:20:00|1681.2|1680|1679.9|1678.7|1681.2|1680|1678.7|1677.5|451
1651159500000|2022-04-28 15:25:00|1679.7|1678.5|1681|1679.8|1681.6|1680.4|1679.3|1678.1|570
1651159800000|2022-04-28 15:30:00|1681.1|1679.9|1678.9|1677.7|1681.1|1679.9|1678.7|1677.5|820
1651160100000|2022-04-28 15:35:00|1679.1|1677.9|1677.7|1676.5|1679.1|1677.9|1677.6|1676.4|431
1651160400000|2022-04-28 15:40:00|1677.6|1676.4|1679.6|1678.4|1679.9|1678.7|1675.7|1674.5|601
1651160700000|2022-04-28 15:45:00|1679.5|1678.3|1678.6|1677.4|1680.1|1678.9|1678.1|1676.9|230
1651161000000|2022-04-28 15:50:00|1678.5|1677.3|1677.9|1676.7|1678.9|1677.7|1677.6|1676.4|602
1651161300000|2022-04-28 15:55:00|1678.1|1676.9|1677.8|1676.6|1678.5|1677.3|1677.6|1676.4|553
1651161600000|2022-04-28 16:00:00|1677.6|1676.4|1678.4|1677.2|1679.4|1678.2|1677.1|1675.9|317
1651161900000|2022-04-28 16:05:00|1678.5|1677.3|1677.1|1675.9|1679.1|1677.9|1676.6|1675.4|254
1651162200000|2022-04-28 16:10:00|1676.9|1675.7|1678.6|1677.4|1679.1|1677.9|1676.9|1675.7|351
1651162500000|2022-04-28 16:15:00|1678.8|1677.6|1679.1|1677.9|1679.1|1677.9|1677.8|1676.6|425
1651162800000|2022-04-28 16:20:00|1678.9|1677.7|1679.3|1678.1|1679.5|1678.3|1678.6|1677.4|648
1651163100000|2022-04-28 16:25:00|1678.9|1677.7|1680.8|1679.6|1680.9|1679.7|1678.8|1677.6|177
1651163400000|2022-04-28 16:30:00|1680.7|1679.5|1681.2|1680|1681.2|1680|1680.5|1679.3|421
1651163700000|2022-04-28 16:35:00|1681.1|1679.9|1680.7|1679.5|1681.2|1680|1680.5|1679.3|691
1651164000000|2022-04-28 16:40:00|1680.9|1679.7|1681.7|1680.5|1682|1680.8|1680.5|1679.3|1102
1651164300000|2022-04-28 16:45:00|1681.8|1680.6|1681.5|1680.3|1682.2|1681|1680.2|1679|435
1651164600000|2022-04-28 16:50:00|1681.6|1680.4|1682|1680.8|1682.5|1681.3|1681|1679.8|604
1651164900000|2022-04-28 16:55:00|1682.2|1681|1681.9|1680.7|1682.2|1681|1681|1679.8|479
1651165200000|2022-04-28 17:00:00|1682|1680.8|1683.9|1682.7|1684.4|1683.2|1681.7|1680.5|386
1651165500000|2022-04-28 17:05:00|1683.7|1682.5|1681.8|1680.6|1683.7|1682.5|1681.4|1680.2|382
1651165800000|2022-04-28 17:10:00|1681.9|1680.7|1681.1|1679.9|1681.9|1680.7|1681|1679.8|374
1651166100000|2022-04-28 17:15:00|1681.2|1680|1680.4|1679.2|1681.5|1680.3|1680.4|1679.2|272
1651166400000|2022-04-28 17:20:00|1680.5|1679.3|1679.4|1678.2|1680.7|1679.5|1679.4|1678.2|402
1651166700000|2022-04-28 17:25:00|1679.6|1678.4|1678.7|1677.5|1679.9|1678.7|1678.7|1677.5|377
1651167000000|2022-04-28 17:30:00|1678.6|1677.4|1679.1|1677.9|1679.1|1677.9|1678.2|1677|227
1651167300000|2022-04-28 17:35:00|1679.2|1678|1678.9|1677.7|1679.9|1678.7|1678.4|1677.2|489
1651167600000|2022-04-28 17:40:00|1679.2|1678|1677.7|1676.5|1679.6|1678.4|1677.6|1676.4|506
1651167900000|2022-04-28 17:45:00|1677.6|1676.4|1679.6|1678.4|1680.2|1679|1677.5|1676.3|923
1651168200000|2022-04-28 17:50:00|1679.5|1678.3|1678.2|1677|1680.4|1679.2|1677.9|1676.7|520
1651168500000|2022-04-28 17:55:00|1678|1676.8|1677.7|1676.5|1678.4|1677.2|1677.7|1676.5|446
1651168800000|2022-04-28 18:00:00|1677.5|1676.3|1677.4|1676.2|1677.7|1676.5|1676.4|1675.2|671
1651169100000|2022-04-28 18:05:00|1677.5|1676.3|1677.1|1675.9|1677.7|1676.5|1676.4|1675.2|479
1651169400000|2022-04-28 18:10:00|1677.2|1676|1677.8|1676.6|1678.6|1677.4|1677.1|1675.9|1362
1651169700000|2022-04-28 18:15:00|1678|1676.8|1677.8|1676.6|1678.1|1676.9|1676.8|1675.6|1169
1651190400000|2022-04-29 00:00:00|1679.4|1678.2|1677.4|1676.2|1681.3|1680.1|1676.8|1675.6|496
1651190700000|2022-04-29 00:05:00|1677.6|1676.4|1677.2|1676|1677.7|1676.5|1676.1|1674.9|189
1651191000000|2022-04-29 00:10:00|1677|1675.8|1678.9|1677.7|1679.7|1678.5|1677|1675.8|83
1651191300000|2022-04-29 00:15:00|1678.8|1677.6|1676.3|1675.1|1678.8|1677.6|1676.2|1675|110
1651191600000|2022-04-29 00:20:00|1676.5|1675.3|1677|1675.8|1677.2|1676|1676.3|1675.1|61
1651191900000|2022-04-29 00:25:00|1676.9|1675.7|1676.8|1675.6|1677.1|1675.9|1676.7|1675.5|13
1651192200000|2022-04-29 00:30:00|1676.7|1675.5|1676.8|1675.6|1677.1|1675.9|1676.7|1675.5|16
1651192500000|2022-04-29 00:35:00|1676.9|1675.7|1677|1675.8|1677.1|1675.9|1676.8|1675.6|48
1651192800000|2022-04-29 00:40:00|1677.1|1675.9|1676.1|1674.9|1677.1|1675.9|1676|1674.8|15
1651193100000|2022-04-29 00:45:00|1676|1674.8|1676.2|1675|1676.4|1675.2|1676|1674.8|16
1651193400000|2022-04-29 00:50:00|1676.1|1674.9|1675.6|1674.4|1676.2|1675|1675.6|1674.4|17
1651193700000|2022-04-29 00:55:00|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675|1673.8|60
1651194000000|2022-04-29 01:00:00|1675.6|1674.4|1672.5|1671.3|1675.6|1674.4|1671.8|1670.6|248
1651194300000|2022-04-29 01:05:00|1672.4|1671.2|1674.9|1673.7|1675|1673.8|1672.1|1670.9|96
1651194600000|2022-04-29 01:10:00|1675|1673.8|1676.7|1675.5|1676.8|1675.6|1675|1673.8|97
1651194900000|2022-04-29 01:15:00|1676.6|1675.4|1676|1674.8|1677|1675.8|1675.6|1674.4|35
1651195200000|2022-04-29 01:20:00|1675.9|1674.7|1676.8|1675.6|1676.9|1675.7|1675.7|1674.5|25
1651195500000|2022-04-29 01:25:00|1676.7|1675.5|1675.7|1674.5|1676.7|1675.5|1674.8|1673.6|79
1651195800000|2022-04-29 01:30:00|1675.6|1674.4|1676|1674.8|1676.2|1675|1675|1673.8|36
1651196100000|2022-04-29 01:35:00|1676.1|1674.9|1675.3|1674.1|1676.2|1675|1674.8|1673.6|23
1651196400000|2022-04-29 01:40:00|1675.5|1674.3|1675.2|1674|1675.9|1674.7|1675.1|1673.9|10
1651196700000|2022-04-29 01:45:00|1675.3|1674.1|1674|1672.8|1675.4|1674.2|1673.8|1672.6|13
1651197000000|2022-04-29 01:50:00|1673.8|1672.6|1672.9|1671.7|1674|1672.8|1672.8|1671.6|17
1651197300000|2022-04-29 01:55:00|1672.8|1671.6|1673.7|1672.5|1673.7|1672.5|1672.6|1671.4|48
1651197600000|2022-04-29 02:00:00|1673.6|1672.4|1674.2|1673|1674.4|1673.2|1673.4|1672.2|19
1651197900000|2022-04-29 02:05:00|1673.7|1672.5|1674.2|1673|1674.2|1673|1673.7|1672.5|14
1651198200000|2022-04-29 02:10:00|1674.3|1673.1|1673.7|1672.5|1674.3|1673.1|1673.6|1672.4|32
1651198500000|2022-04-29 02:15:00|1673.6|1672.4|1673.5|1672.3|1673.7|1672.5|1673.2|1672|16
1651198800000|2022-04-29 02:20:00|1673.3|1672.1|1673.4|1672.2|1673.5|1672.3|1672.8|1671.6|32
1651199100000|2022-04-29 02:25:00|1673.5|1672.3|1673.3|1672.1|1673.7|1672.5|1673.2|1672|25
1651199400000|2022-04-29 02:30:00|1673.1|1671.9|1673.8|1672.6|1674.3|1673.1|1673|1671.8|36
1651199700000|2022-04-29 02:35:00|1673.9|1672.7|1674.9|1673.7|1675|1673.8|1673.2|1672|47
1651200000000|2022-04-29 02:40:00|1675|1673.8|1675.1|1673.9|1675.2|1674|1674|1672.8|125
1651200300000|2022-04-29 02:45:00|1675|1673.8|1674.8|1673.6|1675.5|1674.3|1673.7|1672.5|257
1651200600000|2022-04-29 02:50:00|1674.9|1673.7|1674.3|1673.1|1675.5|1674.3|1674|1672.8|117
1651200900000|2022-04-29 02:55:00|1674.4|1673.2|1675.5|1674.3|1676.3|1675.1|1674.4|1673.2|47
1651201200000|2022-04-29 03:00:00|1675.6|1674.4|1677.6|1676.4|1677.7|1676.5|1675.6|1674.4|72
1651201500000|2022-04-29 03:05:00|1677.7|1676.5|1678.8|1677.6|1679.1|1677.9|1677.3|1676.1|91
1651201800000|2022-04-29 03:10:00|1678.7|1677.5|1679.6|1678.4|1679.8|1678.6|1677.8|1676.6|172
1651202100000|2022-04-29 03:15:00|1679.7|1678.5|1679.3|1678.1|1679.7|1678.5|1679|1677.8|62
1651202400000|2022-04-29 03:20:00|1679.2|1678|1679.8|1678.6|1680.7|1679.5|1679|1677.8|109
1651202700000|2022-04-29 03:25:00|1679.9|1678.7|1681.4|1680.2|1681.7|1680.5|1679.8|1678.6|80
1651203000000|2022-04-29 03:30:00|1681.3|1680.1|1681.6|1680.4|1682|1680.8|1680.7|1679.5|59
1651203300000|2022-04-29 03:35:00|1681.4|1680.2|1680.6|1679.4|1681.4|1680.2|1680.3|1679.1|27
1651203600000|2022-04-29 03:40:00|1681.1|1679.9|1680.8|1679.6|1681.1|1679.9|1680.6|1679.4|16
1651203900000|2022-04-29 03:45:00|1680.6|1679.4|1681.8|1680.6|1681.8|1680.6|1680.6|1679.4|23
1651204200000|2022-04-29 03:50:00|1681.9|1680.7|1682|1680.8|1682.6|1681.4|1681.9|1680.7|45
1651204500000|2022-04-29 03:55:00|1681.8|1680.6|1681.7|1680.5|1682|1680.8|1681.6|1680.4|6
1651204800000|2022-04-29 04:00:00|1681.6|1680.4|1681.5|1680.3|1682|1680.8|1681.3|1680.1|7
1651205100000|2022-04-29 04:05:00|1681.6|1680.4|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|3
1651205400000|2022-04-29 04:10:00|1682.1|1680.9|1681.8|1680.6|1682.2|1681|1681.8|1680.6|19
1651205700000|2022-04-29 04:15:00|1682|1680.8|1681.6|1680.4|1682.2|1681|1681.6|1680.4|17
1651206000000|2022-04-29 04:20:00|1681.7|1680.5|1682.1|1680.9|1682.2|1681|1681.6|1680.4|9
1651206300000|2022-04-29 04:25:00|1681.9|1680.7|1683.3|1682.1|1683.3|1682.1|1681.9|1680.7|24
1651206600000|2022-04-29 04:30:00|1683.4|1682.2|1683.2|1682|1684|1682.8|1682.9|1681.7|52
1651206900000|2022-04-29 04:35:00|1683.3|1682.1|1683.4|1682.2|1683.7|1682.5|1682.8|1681.6|24
1651207200000|2022-04-29 04:40:00|1683.5|1682.3|1683.3|1682.1|1683.5|1682.3|1682.9|1681.7|23
1651207500000|2022-04-29 04:45:00|1683.4|1682.2|1683.5|1682.3|1683.6|1682.4|1683.3|1682.1|10
1651207800000|2022-04-29 04:50:00|1683.4|1682.2|1683.5|1682.3|1683.6|1682.4|1683.1|1681.9|11
1651208100000|2022-04-29 04:55:00|1683.4|1682.2|1683.5|1682.3|1683.6|1682.4|1683.4|1682.2|2
1651208400000|2022-04-29 05:00:00|1683.6|1682.4|1684.3|1683.1|1684.6|1683.4|1683.6|1682.4|33
1651208700000|2022-04-29 05:05:00|1684.5|1683.3|1684.3|1683.1|1684.5|1683.3|1683.8|1682.6|28
1651209000000|2022-04-29 05:10:00|1684.2|1683|1684.5|1683.3|1684.6|1683.4|1684.1|1682.9|62
1651209300000|2022-04-29 05:15:00|1684.6|1683.4|1684.3|1683.1|1684.6|1683.4|1684.1|1682.9|44
1651209600000|2022-04-29 05:20:00|1684.4|1683.2|1683.8|1682.6|1684.4|1683.2|1683.6|1682.4|37
1651209900000|2022-04-29 05:25:00|1683.7|1682.5|1683.8|1682.6|1683.8|1682.6|1683.1|1681.9|29
1651210200000|2022-04-29 05:30:00|1683.9|1682.7|1683.5|1682.3|1684.8|1683.6|1683.3|1682.1|267
1651210500000|2022-04-29 05:35:00|1683.4|1682.2|1684.5|1683.3|1684.7|1683.5|1682.7|1681.5|50
1651210800000|2022-04-29 05:40:00|1684.6|1683.4|1686.5|1685.3|1686.5|1685.3|1683.8|1682.6|162
1651211100000|2022-04-29 05:45:00|1686.3|1685.1|1684.9|1683.7|1686.5|1685.3|1684.6|1683.4|48
1651211400000|2022-04-29 05:50:00|1684.8|1683.6|1685.2|1684|1685.9|1684.7|1684.6|1683.4|32
1651211700000|2022-04-29 05:55:00|1685.3|1684.1|1686.1|1684.9|1686.2|1685|1684.9|1683.7|42
1651212000000|2022-04-29 06:00:00|1686.2|1685|1687.3|1686.1|1687.4|1686.2|1685.7|1684.5|155
1651212300000|2022-04-29 06:05:00|1687.4|1686.2|1687.7|1686.5|1687.9|1686.7|1687.1|1685.9|100
1651212600000|2022-04-29 06:10:00|1687.8|1686.6|1687.5|1686.3|1687.9|1686.7|1687.2|1686|195
1651212900000|2022-04-29 06:15:00|1687.4|1686.2|1688.5|1687.3|1688.5|1687.3|1686.8|1685.6|84
1651213200000|2022-04-29 06:20:00|1688.4|1687.2|1688.7|1687.5|1689.1|1687.9|1688.1|1686.9|212
1651213500000|2022-04-29 06:25:00|1688.9|1687.7|1689.1|1687.9|1689.3|1688.1|1688.2|1687|198
1651213800000|2022-04-29 06:30:00|1689|1687.8|1689.9|1688.7|1689.9|1688.7|1688.2|1687|127
1651214100000|2022-04-29 06:35:00|1689.6|1688.4|1690.4|1689.2|1690.6|1689.4|1689.6|1688.4|124
1651214400000|2022-04-29 06:40:00|1690.2|1689|1690.6|1689.4|1690.6|1689.4|1689.1|1687.9|156
1651214700000|2022-04-29 06:45:00|1690.7|1689.5|1690.4|1689.2|1691.6|1690.4|1689.4|1688.2|314
1651215000000|2022-04-29 06:50:00|1690.2|1689|1690.2|1689|1690.4|1689.2|1689.3|1688.1|123
1651215300000|2022-04-29 06:55:00|1690.1|1688.9|1691.8|1690.6|1691.8|1690.6|1690.1|1688.9|155
1651215600000|2022-04-29 07:00:00|1692|1690.8|1691.6|1690.4|1692.6|1691.4|1691.4|1690.2|109
1651215900000|2022-04-29 07:05:00|1691.7|1690.5|1691.8|1690.6|1692.2|1691|1690.5|1689.3|99
1651216200000|2022-04-29 07:10:00|1692|1690.8|1690.1|1688.9|1692.2|1691|1689.7|1688.5|45
1651216500000|2022-04-29 07:15:00|1689.8|1688.6|1688.7|1687.5|1689.8|1688.6|1688.5|1687.3|40
1651216800000|2022-04-29 07:20:00|1688.8|1687.6|1689.2|1688|1689.6|1688.4|1688.3|1687.1|59
1651217100000|2022-04-29 07:25:00|1689.1|1687.9|1689.1|1687.9|1689.4|1688.2|1688.8|1687.6|45
1651217400000|2022-04-29 07:30:00|1689.2|1688|1689.2|1688|1689.4|1688.2|1688.8|1687.6|41
1651217700000|2022-04-29 07:35:00|1689.3|1688.1|1689.4|1688.2|1689.5|1688.3|1689|1687.8|25
1651218000000|2022-04-29 07:40:00|1689.7|1688.5|1689.7|1688.5|1689.8|1688.6|1689|1687.8|27
1651218300000|2022-04-29 07:45:00|1689.4|1688.2|1689.1|1687.9|1689.4|1688.2|1688.6|1687.4|40
1651218600000|2022-04-29 07:50:00|1688.8|1687.6|1689.7|1688.5|1689.7|1688.5|1688.6|1687.4|59
1651218900000|2022-04-29 07:55:00|1689.6|1688.4|1691.5|1690.3|1691.8|1690.6|1689.6|1688.4|53
1651219200000|2022-04-29 08:00:00|1691.3|1690.1|1691.3|1690.1|1691.6|1690.4|1690.8|1689.6|19
1651219500000|2022-04-29 08:05:00|1691.2|1690|1692.3|1691.1|1693.2|1692|1691|1689.8|101
1651219800000|2022-04-29 08:10:00|1691.9|1690.7|1692.4|1691.2|1693.2|1692|1691.1|1689.9|156
1651220100000|2022-04-29 08:15:00|1692.5|1691.3|1693.4|1692.2|1693.5|1692.3|1692.5|1691.3|64
1651220400000|2022-04-29 08:20:00|1693.5|1692.3|1694.3|1693.1|1694.5|1693.3|1693.3|1692.1|77
1651220700000|2022-04-29 08:25:00|1694.2|1693|1693.4|1692.2|1694.5|1693.3|1693.3|1692.1|83
1651221000000|2022-04-29 08:30:00|1693.6|1692.4|1692.9|1691.7|1693.6|1692.4|1692.7|1691.5|40
1651221300000|2022-04-29 08:35:00|1692.7|1691.5|1691.1|1689.9|1693|1691.8|1691|1689.8|56
1651221600000|2022-04-29 08:40:00|1690.8|1689.6|1691.1|1689.9|1691.6|1690.4|1690.8|1689.6|47
1651221900000|2022-04-29 08:45:00|1691.2|1690|1691.1|1689.9|1691.5|1690.3|1690.6|1689.4|17
1651222200000|2022-04-29 08:50:00|1690.8|1689.6|1690.1|1688.9|1691.1|1689.9|1690|1688.8|25
1651222500000|2022-04-29 08:55:00|1690|1688.8|1690.6|1689.4|1690.7|1689.5|1689.7|1688.5|33
1651222800000|2022-04-29 09:00:00|1690.4|1689.2|1690.9|1689.7|1691.6|1690.4|1690.3|1689.1|52
1651223100000|2022-04-29 09:05:00|1691|1689.8|1690.6|1689.4|1691.2|1690|1690.3|1689.1|39
1651223400000|2022-04-29 09:10:00|1690.8|1689.6|1692.3|1691.1|1692.4|1691.2|1690.8|1689.6|47
1651223700000|2022-04-29 09:15:00|1692.4|1691.2|1693.7|1692.5|1694.1|1692.9|1692.4|1691.2|51
1651224000000|2022-04-29 09:20:00|1693.9|1692.7|1694|1692.8|1694.1|1692.9|1693.1|1691.9|47
1651224300000|2022-04-29 09:25:00|1693.9|1692.7|1693.5|1692.3|1694|1692.8|1693|1691.8|29
1651224600000|2022-04-29 09:30:00|1693.6|1692.4|1692.7|1691.5|1693.7|1692.5|1692.1|1690.9|51
1651224900000|2022-04-29 09:35:00|1693|1691.8|1692.2|1691|1693.2|1692|1691.8|1690.6|41
1651225200000|2022-04-29 09:40:00|1692.3|1691.1|1693.4|1692.2|1693.4|1692.2|1692.3|1691.1|35
1651225500000|2022-04-29 09:45:00|1693.7|1692.5|1694.1|1692.9|1694.3|1693.1|1693.4|1692.2|254
1651225800000|2022-04-29 09:50:00|1694.2|1693|1693.7|1692.5|1694.8|1693.6|1693.4|1692.2|329
1651226100000|2022-04-29 09:55:00|1693.9|1692.7|1693.6|1692.4|1694.6|1693.4|1692.6|1691.4|280
1651226400000|2022-04-29 10:00:00|1693.4|1692.2|1691.9|1690.7|1693.6|1692.4|1691.6|1690.4|132
1651226700000|2022-04-29 10:05:00|1692.1|1690.9|1692.3|1691.1|1692.5|1691.3|1691.9|1690.7|41
1651227000000|2022-04-29 10:10:00|1692.4|1691.2|1692.7|1691.5|1692.8|1691.6|1692.1|1690.9|42
1651227300000|2022-04-29 10:15:00|1692.8|1691.6|1693.6|1692.4|1693.7|1692.5|1692.8|1691.6|41
1651227600000|2022-04-29 10:20:00|1693.7|1692.5|1693.2|1692|1693.7|1692.5|1693.1|1691.9|32
1651227900000|2022-04-29 10:25:00|1693.3|1692.1|1692.2|1691|1693.7|1692.5|1691.8|1690.6|87
1651228200000|2022-04-29 10:30:00|1692.5|1691.3|1691.3|1690.1|1692.5|1691.3|1690.8|1689.6|53
1651228500000|2022-04-29 10:35:00|1691.2|1690|1691.5|1690.3|1691.6|1690.4|1690.9|1689.7|51
1651228800000|2022-04-29 10:40:00|1691.4|1690.2|1691.9|1690.7|1691.9|1690.7|1691.4|1690.2|17
1651229100000|2022-04-29 10:45:00|1692|1690.8|1691.9|1690.7|1692.3|1691.1|1691.4|1690.2|24
1651229400000|2022-04-29 10:50:00|1692|1690.8|1691.5|1690.3|1692.1|1690.9|1691.2|1690|35
1651229700000|2022-04-29 10:55:00|1691.2|1690|1689.9|1688.7|1691.2|1690|1689.4|1688.2|49
1651230000000|2022-04-29 11:00:00|1689.7|1688.5|1689.4|1688.2|1690|1688.8|1689.4|1688.2|76
1651230300000|2022-04-29 11:05:00|1689.6|1688.4|1690.5|1689.3|1690.6|1689.4|1689.6|1688.4|37
1651230600000|2022-04-29 11:10:00|1690.2|1689|1687.8|1686.6|1690.2|1689|1687.8|1686.6|81
1651230900000|2022-04-29 11:15:00|1687.9|1686.7|1687.9|1686.7|1688.8|1687.6|1687.8|1686.6|30
1651231200000|2022-04-29 11:20:00|1688.1|1686.9|1686.8|1685.6|1688.4|1687.2|1686.3|1685.1|120
1651231500000|2022-04-29 11:25:00|1686.9|1685.7|1686.4|1685.2|1687.7|1686.5|1685.8|1684.6|66
1651231800000|2022-04-29 11:30:00|1686.3|1685.1|1687.1|1685.9|1687.8|1686.6|1686.3|1685.1|93
1651232100000|2022-04-29 11:35:00|1686.6|1685.4|1685.6|1684.4|1686.6|1685.4|1685.6|1684.4|56
1651232400000|2022-04-29 11:40:00|1685.7|1684.5|1686.4|1685.2|1687|1685.8|1685.7|1684.5|52
1651232700000|2022-04-29 11:45:00|1686.1|1684.9|1683.9|1682.7|1686.4|1685.2|1683.3|1682.1|165
1651233000000|2022-04-29 11:50:00|1683.8|1682.6|1681.3|1680.1|1683.8|1682.6|1681.1|1679.9|86
1651233300000|2022-04-29 11:55:00|1681.1|1679.9|1682.7|1681.5|1682.9|1681.7|1681.1|1679.9|89
1651233600000|2022-04-29 12:00:00|1682.4|1681.2|1684.4|1683.2|1684.7|1683.5|1681.3|1680.1|327
1651233900000|2022-04-29 12:05:00|1684.5|1683.3|1682.1|1680.9|1684.5|1683.3|1682.1|1680.9|146
1651234200000|2022-04-29 12:10:00|1681.5|1680.3|1681.9|1680.7|1682.6|1681.4|1680.5|1679.3|90
1651234500000|2022-04-29 12:15:00|1681.7|1680.5|1682.5|1681.3|1682.7|1681.5|1680.8|1679.6|74
1651234800000|2022-04-29 12:20:00|1682.2|1681|1683.8|1682.6|1684.1|1682.9|1681.8|1680.6|162
1651235100000|2022-04-29 12:25:00|1683.7|1682.5|1684.5|1683.3|1684.8|1683.6|1683.7|1682.5|81
1651235400000|2022-04-29 12:30:00|1684.7|1683.5|1684.3|1683.1|1684.9|1683.7|1683.4|1682.2|97
1651235700000|2022-04-29 12:35:00|1684.2|1683|1680.1|1678.9|1684.4|1683.2|1679.7|1678.5|207
1651236000000|2022-04-29 12:40:00|1680|1678.8|1685.1|1683.9|1685.1|1683.9|1679.2|1678|272
1651239000000|2022-04-29 13:30:00|1684.8|1683.6|1689.5|1688.3|1690.2|1689|1683.3|1682.1|1706
1651239300000|2022-04-29 13:35:00|1689|1687.8|1690.6|1689.4|1691.7|1690.5|1689|1687.8|813
1651239600000|2022-04-29 13:40:00|1690.9|1689.7|1689.8|1688.6|1691|1689.8|1687.3|1686.1|551
1651239900000|2022-04-29 13:45:00|1689.6|1688.4|1689.3|1688.1|1690.6|1689.4|1688.3|1687.1|741
1651240200000|2022-04-29 13:50:00|1689.4|1688.2|1690.4|1689.2|1690.6|1689.4|1688.9|1687.7|493
1651240500000|2022-04-29 13:55:00|1690.6|1689.4|1692.4|1691.2|1692.5|1691.3|1690.4|1689.2|585
1651240800000|2022-04-29 14:00:00|1692.5|1691.3|1692.3|1691.1|1695.2|1694|1691.6|1690.4|844
1651241100000|2022-04-29 14:05:00|1692.4|1691.2|1692.2|1691|1693.4|1692.2|1691|1689.8|597
1651241400000|2022-04-29 14:10:00|1692.4|1691.2|1690.5|1689.3|1693|1691.8|1690.4|1689.2|457
1651241700000|2022-04-29 14:15:00|1690.7|1689.5|1688.7|1687.5|1691.1|1689.9|1688.6|1687.4|362
1651242000000|2022-04-29 14:20:00|1687.9|1686.7|1689.1|1687.9|1691|1689.8|1687.7|1686.5|405
1651242300000|2022-04-29 14:25:00|1689.4|1688.2|1691.5|1690.3|1691.6|1690.4|1689.2|1688|461
1651242600000|2022-04-29 14:30:00|1691.6|1690.4|1693.2|1692|1693.2|1692|1691.3|1690.1|547
1651242900000|2022-04-29 14:35:00|1693|1691.8|1693|1691.8|1695|1693.8|1692.5|1691.3|686
1651243200000|2022-04-29 14:40:00|1693.2|1692|1692.3|1691.1|1693.3|1692.1|1691.8|1690.6|361
1651243500000|2022-04-29 14:45:00|1692.4|1691.2|1690.8|1689.6|1692.5|1691.3|1690.8|1689.6|243
1651243800000|2022-04-29 14:50:00|1691|1689.8|1690.5|1689.3|1691.3|1690.1|1688.9|1687.7|479
1651244100000|2022-04-29 14:55:00|1690.4|1689.2|1689.3|1688.1|1690.4|1689.2|1687.8|1686.6|225
1651244400000|2022-04-29 15:00:00|1689.5|1688.3|1689.2|1688|1690.2|1689|1688.6|1687.4|298
1651244700000|2022-04-29 15:05:00|1689.4|1688.2|1687.2|1686|1690|1688.8|1687|1685.8|514
1651245000000|2022-04-29 15:10:00|1687.5|1686.3|1688.5|1687.3|1689|1687.8|1687|1685.8|372
1651245300000|2022-04-29 15:15:00|1688.2|1687|1685.5|1684.3|1688.5|1687.3|1685.4|1684.2|243
1651245600000|2022-04-29 15:20:00|1685.7|1684.5|1686|1684.8|1687.1|1685.9|1685.4|1684.2|200
1651245900000|2022-04-29 15:25:00|1686.1|1684.9|1684|1682.8|1686.1|1684.9|1683.5|1682.3|405
1651246200000|2022-04-29 15:30:00|1684.1|1682.9|1685.2|1684|1685.4|1684.2|1683.7|1682.5|232
1651246500000|2022-04-29 15:35:00|1685|1683.8|1684.9|1683.7|1685.2|1684|1683.9|1682.7|339
1651246800000|2022-04-29 15:40:00|1684.8|1683.6|1683.9|1682.7|1685.3|1684.1|1683.8|1682.6|343
1651247100000|2022-04-29 15:45:00|1683.8|1682.6|1683.1|1681.9|1684.4|1683.2|1682.9|1681.7|422
1651247400000|2022-04-29 15:50:00|1683|1681.8|1682.9|1681.7|1683.9|1682.7|1682.6|1681.4|441
1651247700000|2022-04-29 15:55:00|1682.8|1681.6|1683.4|1682.2|1683.7|1682.5|1682.8|1681.6|281
1651248000000|2022-04-29 16:00:00|1683.5|1682.3|1683.9|1682.7|1684.4|1683.2|1683.3|1682.1|228
1651248300000|2022-04-29 16:05:00|1683.1|1681.9|1684.4|1683.2|1685.1|1683.9|1682.9|1681.7|374
1651248600000|2022-04-29 16:10:00|1684.3|1683.1|1684.4|1683.2|1684.9|1683.7|1682.9|1681.7|246
1651248900000|2022-04-29 16:15:00|1684.3|1683.1|1684.3|1683.1|1685.4|1684.2|1683.9|1682.7|186
1651249200000|2022-04-29 16:20:00|1684.4|1683.2|1685.8|1684.6|1686.1|1684.9|1683.9|1682.7|229
1651249500000|2022-04-29 16:25:00|1685.3|1684.1|1683.8|1682.6|1685.3|1684.1|1683.6|1682.4|173
1651249800000|2022-04-29 16:30:00|1684|1682.8|1683.6|1682.4|1684.3|1683.1|1682.7|1681.5|241
1651250100000|2022-04-29 16:35:00|1683.8|1682.6|1684|1682.8|1684.6|1683.4|1682.8|1681.6|144
1651250400000|2022-04-29 16:40:00|1683.9|1682.7|1684.8|1683.6|1685.3|1684.1|1683.6|1682.4|231
1651250700000|2022-04-29 16:45:00|1685|1683.8|1684.6|1683.4|1686|1684.8|1684.2|1683|258
1651251000000|2022-04-29 16:50:00|1684.7|1683.5|1686|1684.8|1686.3|1685.1|1683.7|1682.5|196
1651251300000|2022-04-29 16:55:00|1685.8|1684.6|1684.9|1683.7|1686.1|1684.9|1684.8|1683.6|150
1651251600000|2022-04-29 17:00:00|1684.8|1683.6|1685.4|1684.2|1686.8|1685.6|1684.8|1683.6|335
1651251900000|2022-04-29 17:05:00|1685.3|1684.1|1683.5|1682.3|1685.3|1684.1|1682.8|1681.6|465
1651252200000|2022-04-29 17:10:00|1683.4|1682.2|1682.8|1681.6|1683.4|1682.2|1681|1679.8|341
1651252500000|2022-04-29 17:15:00|1682.7|1681.5|1682|1680.8|1683|1681.8|1681|1679.8|534
1651252800000|2022-04-29 17:20:00|1681.9|1680.7|1680.8|1679.6|1683|1681.8|1680.7|1679.5|377
1651253100000|2022-04-29 17:25:00|1681|1679.8|1682|1680.8|1682.5|1681.3|1680.5|1679.3|468
1651253400000|2022-04-29 17:30:00|1682.2|1681|1680.7|1679.5|1682.2|1681|1679.8|1678.6|324
1651253700000|2022-04-29 17:35:00|1680.6|1679.4|1680.7|1679.5|1682|1680.8|1680.5|1679.3|351
1651254000000|2022-04-29 17:40:00|1680.5|1679.3|1680.2|1679|1680.8|1679.6|1679.4|1678.2|411
1651254300000|2022-04-29 17:45:00|1679.9|1678.7|1679.1|1677.9|1680.4|1679.2|1679|1677.8|384
1651254600000|2022-04-29 17:50:00|1679|1677.8|1677.1|1675.9|1679.4|1678.2|1677.1|1675.9|640
1651254900000|2022-04-29 17:55:00|1676.9|1675.7|1676.4|1675.2|1676.9|1675.7|1675.9|1674.7|463
1651255200000|2022-04-29 18:00:00|1676.6|1675.4|1676.4|1675.2|1677.5|1676.3|1676.4|1675.2|660
1651255500000|2022-04-29 18:05:00|1676.5|1675.3|1675.6|1674.4|1676.9|1675.7|1674.6|1673.4|940
1651255800000|2022-04-29 18:10:00|1675.5|1674.3|1675.6|1674.4|1677.3|1676.1|1674.3|1673.1|2033
1651256100000|2022-04-29 18:15:00|1675.3|1674.1|1675.6|1674.4|1676.8|1675.6|1675|1673.8|1050
1651449600000|2022-05-02 00:00:00|1668|1666.8|1670.5|1669.3|1672.8|1671.6|1666.4|1665.2|696
1651449900000|2022-05-02 00:05:00|1670.6|1669.4|1665|1663.8|1671.5|1670.3|1664.4|1663.2|308
1651450200000|2022-05-02 00:10:00|1665.1|1663.9|1660.9|1659.7|1665.3|1664.1|1660.5|1659.3|497
1651450500000|2022-05-02 00:15:00|1660.8|1659.6|1657.6|1656.4|1661.8|1660.6|1655.5|1654.3|505
1651450800000|2022-05-02 00:20:00|1657.4|1656.2|1658.5|1657.3|1659.5|1658.3|1657.3|1656.1|170
1651451100000|2022-05-02 00:25:00|1658.4|1657.2|1659|1657.8|1659.8|1658.6|1658.4|1657.2|86
1651451400000|2022-05-02 00:30:00|1658.8|1657.6|1660.7|1659.5|1661.2|1660|1657.6|1656.4|143
1651451700000|2022-05-02 00:35:00|1660.9|1659.7|1659.4|1658.2|1661.1|1659.9|1659|1657.8|152
1651452000000|2022-05-02 00:40:00|1659.2|1658|1658.2|1657|1659.7|1658.5|1658.2|1657|47
1651452300000|2022-05-02 00:45:00|1658.1|1656.9|1659.7|1658.5|1660.4|1659.2|1657.3|1656.1|104
1651452600000|2022-05-02 00:50:00|1659.6|1658.4|1660.5|1659.3|1660.7|1659.5|1658.4|1657.2|71
1651452900000|2022-05-02 00:55:00|1660.4|1659.2|1660.3|1659.1|1661.6|1660.4|1660.2|1659|55
1651453200000|2022-05-02 01:00:00|1660.2|1659|1660.3|1659.1|1660.6|1659.4|1659.7|1658.5|23
1651453500000|2022-05-02 01:05:00|1660.2|1659|1660.4|1659.2|1660.9|1659.7|1660.2|1659|20
1651453800000|2022-05-02 01:10:00|1660.3|1659.1|1659.7|1658.5|1660.6|1659.4|1659.7|1658.5|49
1651454100000|2022-05-02 01:15:00|1659.8|1658.6|1660.3|1659.1|1660.5|1659.3|1659.7|1658.5|8
1651454400000|2022-05-02 01:20:00|1660.1|1658.9|1659.2|1658|1660.2|1659|1659.2|1658|36
1651454700000|2022-05-02 01:25:00|1659.3|1658.1|1659.2|1658|1659.4|1658.2|1659.2|1658|25
1651455000000|2022-05-02 01:30:00|1659.1|1657.9|1657.8|1656.6|1659.1|1657.9|1657.7|1656.5|38
1651455300000|2022-05-02 01:35:00|1658|1656.8|1658.1|1656.9|1659.1|1657.9|1658|1656.8|46
1651455600000|2022-05-02 01:40:00|1657.9|1656.7|1656.2|1655|1657.9|1656.7|1656|1654.8|84
1651455900000|2022-05-02 01:45:00|1656.1|1654.9|1655.2|1654|1656.1|1654.9|1655.2|1654|47
1651456200000|2022-05-02 01:50:00|1655.1|1653.9|1655.4|1654.2|1656.2|1655|1655|1653.8|32
1651456500000|2022-05-02 01:55:00|1655|1653.8|1655.1|1653.9|1655.5|1654.3|1655|1653.8|29
1651456800000|2022-05-02 02:00:00|1655|1653.8|1655|1653.8|1655.6|1654.4|1654.9|1653.7|51
1651457100000|2022-05-02 02:05:00|1655.3|1654.1|1654.9|1653.7|1655.3|1654.1|1654.9|1653.7|46
1651457400000|2022-05-02 02:10:00|1654.8|1653.6|1651.9|1650.7|1654.8|1653.6|1651.6|1650.4|215
1651457700000|2022-05-02 02:15:00|1651.8|1650.6|1651.9|1650.7|1652.2|1651|1651.4|1650.2|56
1651458000000|2022-05-02 02:20:00|1651.8|1650.6|1652.1|1650.9|1652.6|1651.4|1651.2|1650|96
1651458300000|2022-05-02 02:25:00|1652|1650.8|1652.1|1650.9|1652.2|1651|1651.8|1650.6|33
1651458600000|2022-05-02 02:30:00|1652|1650.8|1651.8|1650.6|1652.1|1650.9|1651.1|1649.9|104
1651458900000|2022-05-02 02:35:00|1651.9|1650.7|1651.8|1650.6|1652.1|1650.9|1651.3|1650.1|56
1651459200000|2022-05-02 02:40:00|1652.1|1650.9|1651.9|1650.7|1652.3|1651.1|1651.6|1650.4|67
1651459500000|2022-05-02 02:45:00|1651.8|1650.6|1651.8|1650.6|1652|1650.8|1651.8|1650.6|40
1651459800000|2022-05-02 02:50:00|1652|1650.8|1651.8|1650.6|1652.2|1651|1651.8|1650.6|37
1651460100000|2022-05-02 02:55:00|1652.3|1651.1|1651.5|1650.3|1652.5|1651.3|1651.5|1650.3|72
1651460400000|2022-05-02 03:00:00|1651.6|1650.4|1652.5|1651.3|1652.5|1651.3|1651.6|1650.4|26
1651460700000|2022-05-02 03:05:00|1652.7|1651.5|1653.7|1652.5|1653.7|1652.5|1652.7|1651.5|58
1651461000000|2022-05-02 03:10:00|1653.6|1652.4|1653.5|1652.3|1653.7|1652.5|1653.3|1652.1|14
1651461300000|2022-05-02 03:15:00|1653.6|1652.4|1654.5|1653.3|1654.6|1653.4|1653.5|1652.3|33
1651461600000|2022-05-02 03:20:00|1654.8|1653.6|1654.8|1653.6|1654.9|1653.7|1654.3|1653.1|21
1651461900000|2022-05-02 03:25:00|1654.7|1653.5|1654.8|1653.6|1655|1653.8|1654.6|1653.4|5
1651462200000|2022-05-02 03:30:00|1654.5|1653.3|1654.4|1653.2|1654.6|1653.4|1654.2|1653|11
1651462500000|2022-05-02 03:35:00|1654.3|1653.1|1654.2|1653|1654.4|1653.2|1653.9|1652.7|17
1651462800000|2022-05-02 03:40:00|1654.4|1653.2|1654.8|1653.6|1655.2|1654|1654.4|1653.2|13
1651463100000|2022-05-02 03:45:00|1654.7|1653.5|1654.6|1653.4|1654.8|1653.6|1654.5|1653.3|5
1651463400000|2022-05-02 03:50:00|1654.5|1653.3|1654.9|1653.7|1654.9|1653.7|1654.4|1653.2|5
1651463700000|2022-05-02 03:55:00|1655.1|1653.9|1654.5|1653.3|1655.1|1653.9|1654.1|1652.9|5
1651464000000|2022-05-02 04:00:00|1654.3|1653.1|1654|1652.8|1654.4|1653.2|1654|1652.8|5
1651464300000|2022-05-02 04:05:00|1653.8|1652.6|1653.8|1652.6|1653.9|1652.7|1653.8|1652.6|5
1651464600000|2022-05-02 04:10:00|1653.6|1652.4|1653.8|1652.6|1653.8|1652.6|1653.3|1652.1|16
1651464900000|2022-05-02 04:15:00|1653.9|1652.7|1654.1|1652.9|1654.5|1653.3|1653.9|1652.7|8
1651465200000|2022-05-02 04:20:00|1654|1652.8|1654|1652.8|1654.2|1653|1653.7|1652.5|8
1651465500000|2022-05-02 04:25:00|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1653.8|1652.6|7
1651465800000|2022-05-02 04:30:00|1654.3|1653.1|1654.5|1653.3|1655|1653.8|1654.3|1653.1|15
1651466100000|2022-05-02 04:35:00|1654.6|1653.4|1655.2|1654|1655.2|1654|1654.6|1653.4|6
1651466400000|2022-05-02 04:40:00|1655.5|1654.3|1656.2|1655|1656.2|1655|1655.3|1654.1|17
1651466700000|2022-05-02 04:45:00|1656|1654.8|1654.9|1653.7|1656.2|1655|1654.9|1653.7|8
1651467000000|2022-05-02 04:50:00|1654.8|1653.6|1655.4|1654.2|1655.4|1654.2|1654.8|1653.6|4
1651467300000|2022-05-02 04:55:00|1655.3|1654.1|1655.4|1654.2|1655.7|1654.5|1655.3|1654.1|3
1651467600000|2022-05-02 05:00:00|1655.2|1654|1654.5|1653.3|1655.4|1654.2|1654.5|1653.3|14
1651467900000|2022-05-02 05:05:00|1654.4|1653.2|1654.3|1653.1|1654.4|1653.2|1653.8|1652.6|35
1651468200000|2022-05-02 05:10:00|1653.9|1652.7|1653|1651.8|1653.9|1652.7|1653|1651.8|21
1651468500000|2022-05-02 05:15:00|1652.9|1651.7|1652.5|1651.3|1653.4|1652.2|1652.5|1651.3|33
1651468800000|2022-05-02 05:20:00|1652.6|1651.4|1652|1650.8|1652.7|1651.5|1651.7|1650.5|25
1651469100000|2022-05-02 05:25:00|1651.9|1650.7|1653|1651.8|1653.2|1652|1651.7|1650.5|37
1651469400000|2022-05-02 05:30:00|1652.9|1651.7|1652.7|1651.5|1653.5|1652.3|1652.5|1651.3|28
1651469700000|2022-05-02 05:35:00|1652.2|1651|1651.8|1650.6|1652.2|1651|1651.5|1650.3|26
1651470000000|2022-05-02 05:40:00|1651.7|1650.5|1652.2|1651|1652.2|1651|1651.6|1650.4|10
1651470300000|2022-05-02 05:45:00|1652.3|1651.1|1652.6|1651.4|1652.6|1651.4|1652.2|1651|18
1651470600000|2022-05-02 05:50:00|1652.4|1651.2|1652.8|1651.6|1652.9|1651.7|1652.2|1651|17
1651470900000|2022-05-02 05:55:00|1652.7|1651.5|1652.4|1651.2|1653.2|1652|1652.2|1651|43
1651471200000|2022-05-02 06:00:00|1652.3|1651.1|1652.7|1651.5|1652.8|1651.6|1652.2|1651|35
1651471500000|2022-05-02 06:05:00|1652.6|1651.4|1652.3|1651.1|1652.6|1651.4|1652.2|1651|19
1651471800000|2022-05-02 06:10:00|1652.4|1651.2|1652.3|1651.1|1652.7|1651.5|1652.3|1651.1|20
1651472100000|2022-05-02 06:15:00|1652.2|1651|1652.6|1651.4|1653|1651.8|1652.1|1650.9|22
1651472400000|2022-05-02 06:20:00|1653|1651.8|1653.9|1652.7|1654|1652.8|1652.9|1651.7|10
1651472700000|2022-05-02 06:25:00|1654|1652.8|1654.2|1653|1654.4|1653.2|1653.6|1652.4|20
1651473000000|2022-05-02 06:30:00|1654.1|1652.9|1653.7|1652.5|1654.1|1652.9|1653.6|1652.4|35
1651473300000|2022-05-02 06:35:00|1653.6|1652.4|1653.6|1652.4|1653.7|1652.5|1653.6|1652.4|7
1651473600000|2022-05-02 06:40:00|1653.7|1652.5|1654|1652.8|1654.1|1652.9|1653.6|1652.4|11
1651473900000|2022-05-02 06:45:00|1653.8|1652.6|1654.1|1652.9|1654.1|1652.9|1653.8|1652.6|7
1651474200000|2022-05-02 06:50:00|1653.7|1652.5|1653.6|1652.4|1654.1|1652.9|1653.6|1652.4|51
1651474500000|2022-05-02 06:55:00|1653.1|1651.9|1654.2|1653|1654.2|1653|1653|1651.8|21
1651474800000|2022-05-02 07:00:00|1654.3|1653.1|1653.6|1652.4|1654.7|1653.5|1653.5|1652.3|127
1651475100000|2022-05-02 07:05:00|1653.5|1652.3|1653|1651.8|1654.2|1653|1652.6|1651.4|53
1651475400000|2022-05-02 07:10:00|1653.3|1652.1|1653|1651.8|1653.6|1652.4|1652.1|1650.9|42
1651475700000|2022-05-02 07:15:00|1652.7|1651.5|1652.3|1651.1|1653.9|1652.7|1652.2|1651|42
1651476000000|2022-05-02 07:20:00|1652.2|1651|1652.8|1651.6|1653.6|1652.4|1652.2|1651|36
1651476300000|2022-05-02 07:25:00|1652.7|1651.5|1654.1|1652.9|1654.1|1652.9|1652.6|1651.4|34
1651476600000|2022-05-02 07:30:00|1654.2|1653|1654.4|1653.2|1654.7|1653.5|1653.9|1652.7|35
1651476900000|2022-05-02 07:35:00|1654.6|1653.4|1654.1|1652.9|1655.8|1654.6|1654.1|1652.9|107
1651477200000|2022-05-02 07:40:00|1653.9|1652.7|1654.1|1652.9|1654.4|1653.2|1653|1651.8|25
1651477500000|2022-05-02 07:45:00|1653.9|1652.7|1652.7|1651.5|1653.9|1652.7|1652.7|1651.5|17
1651477800000|2022-05-02 07:50:00|1652.9|1651.7|1653.1|1651.9|1653.7|1652.5|1652.9|1651.7|13
1651478100000|2022-05-02 07:55:00|1652.9|1651.7|1650.9|1649.7|1652.9|1651.7|1649.9|1648.7|204
1651478400000|2022-05-02 08:00:00|1650.6|1649.4|1650.7|1649.5|1651.4|1650.2|1650.4|1649.2|32
1651478700000|2022-05-02 08:05:00|1650.8|1649.6|1650.7|1649.5|1650.8|1649.6|1649.9|1648.7|37
1651479000000|2022-05-02 08:10:00|1650.6|1649.4|1650.6|1649.4|1650.7|1649.5|1650.1|1648.9|18
1651479300000|2022-05-02 08:15:00|1650.3|1649.1|1649.8|1648.6|1650.5|1649.3|1649.5|1648.3|76
1651479600000|2022-05-02 08:20:00|1649.6|1648.4|1649.6|1648.4|1650.5|1649.3|1649.6|1648.4|49
1651479900000|2022-05-02 08:25:00|1649.5|1648.3|1649.7|1648.5|1650.1|1648.9|1649.5|1648.3|22
1651480200000|2022-05-02 08:30:00|1649.8|1648.6|1650.3|1649.1|1650.8|1649.6|1649.8|1648.6|32
1651480500000|2022-05-02 08:35:00|1650.2|1649|1650.1|1648.9|1650.8|1649.6|1649.8|1648.6|15
1651480800000|2022-05-02 08:40:00|1649.9|1648.7|1650.5|1649.3|1650.8|1649.6|1649.7|1648.5|57
1651481100000|2022-05-02 08:45:00|1650.6|1649.4|1650.5|1649.3|1650.8|1649.6|1650.2|1649|27
1651481400000|2022-05-02 08:50:00|1650.3|1649.1|1650.7|1649.5|1651.5|1650.3|1650|1648.8|42
1651481700000|2022-05-02 08:55:00|1650.9|1649.7|1651.2|1650|1651.7|1650.5|1650.7|1649.5|66
1651482000000|2022-05-02 09:00:00|1651|1649.8|1650.4|1649.2|1651.4|1650.2|1650.4|1649.2|27
1651482300000|2022-05-02 09:05:00|1650.3|1649.1|1651.2|1650|1651.7|1650.5|1650.3|1649.1|27
1651482600000|2022-05-02 09:10:00|1651|1649.8|1651.2|1650|1651.9|1650.7|1650.9|1649.7|41
1651482900000|2022-05-02 09:15:00|1651|1649.8|1651.2|1650|1651.3|1650.1|1650.7|1649.5|9
1651483200000|2022-05-02 09:20:00|1651.3|1650.1|1651.4|1650.2|1651.9|1650.7|1651|1649.8|12
1651483500000|2022-05-02 09:25:00|1651.3|1650.1|1651.4|1650.2|1651.6|1650.4|1651.1|1649.9|4
1651483800000|2022-05-02 09:30:00|1651.6|1650.4|1650.8|1649.6|1651.6|1650.4|1650.5|1649.3|23
1651484100000|2022-05-02 09:35:00|1650.7|1649.5|1650.6|1649.4|1650.7|1649.5|1650.1|1648.9|25
1651484400000|2022-05-02 09:40:00|1650.3|1649.1|1649.8|1648.6|1650.6|1649.4|1649.8|1648.6|10
1651484700000|2022-05-02 09:45:00|1650|1648.8|1650.2|1649|1650.2|1649|1649.4|1648.2|35
1651485000000|2022-05-02 09:50:00|1650.1|1648.9|1650.2|1649|1650.8|1649.6|1649.8|1648.6|41
1651485300000|2022-05-02 09:55:00|1649.8|1648.6|1650|1648.8|1650.3|1649.1|1649.8|1648.6|20
1651485600000|2022-05-02 10:00:00|1650.1|1648.9|1649.4|1648.2|1650.4|1649.2|1649.2|1648|68
1651485900000|2022-05-02 10:05:00|1649.5|1648.3|1649.4|1648.2|1650|1648.8|1649.2|1648|29
1651486200000|2022-05-02 10:10:00|1649.5|1648.3|1649.7|1648.5|1650|1648.8|1649.4|1648.2|21
1651486500000|2022-05-02 10:15:00|1649.5|1648.3|1649.6|1648.4|1649.6|1648.4|1649.1|1647.9|25
1651486800000|2022-05-02 10:20:00|1649.9|1648.7|1649.7|1648.5|1650|1648.8|1649.2|1648|24
1651487100000|2022-05-02 10:25:00|1649.9|1648.7|1649.7|1648.5|1650.2|1649|1649.2|1648|21
1651487400000|2022-05-02 10:30:00|1649.8|1648.6|1649.5|1648.3|1649.9|1648.7|1649.4|1648.2|13
1651487700000|2022-05-02 10:35:00|1649.7|1648.5|1648.9|1647.7|1649.7|1648.5|1647.6|1646.4|125
1651488000000|2022-05-02 10:40:00|1648.8|1647.6|1649.7|1648.5|1649.8|1648.6|1648.1|1646.9|77
1651488300000|2022-05-02 10:45:00|1649.6|1648.4|1650.3|1649.1|1650.6|1649.4|1649.5|1648.3|45
1651488600000|2022-05-02 10:50:00|1650.5|1649.3|1651.1|1649.9|1651.5|1650.3|1650.3|1649.1|49
1651488900000|2022-05-02 10:55:00|1651.4|1650.2|1649.9|1648.7|1651.5|1650.3|1649.9|1648.7|74
1651489200000|2022-05-02 11:00:00|1649.8|1648.6|1648.3|1647.1|1649.9|1648.7|1648.3|1647.1|61
1651489500000|2022-05-02 11:05:00|1648.4|1647.2|1649.4|1648.2|1649.8|1648.6|1648.3|1647.1|25
1651489800000|2022-05-02 11:10:00|1649.7|1648.5|1649.5|1648.3|1650.3|1649.1|1649.4|1648.2|40
1651490100000|2022-05-02 11:15:00|1649.4|1648.2|1649.9|1648.7|1650.4|1649.2|1649.4|1648.2|11
1651490400000|2022-05-02 11:20:00|1649.8|1648.6|1652|1650.8|1652|1650.8|1649.3|1648.1|51
1651490700000|2022-05-02 11:25:00|1652.6|1651.4|1653.1|1651.9|1654.1|1652.9|1652.6|1651.4|60
1651491000000|2022-05-02 11:30:00|1653.5|1652.3|1653.8|1652.6|1654.7|1653.5|1653.2|1652|74
1651491300000|2022-05-02 11:35:00|1653.9|1652.7|1653.6|1652.4|1654.2|1653|1653.1|1651.9|37
1651491600000|2022-05-02 11:40:00|1653.5|1652.3|1653.3|1652.1|1653.7|1652.5|1652.7|1651.5|62
1651491900000|2022-05-02 11:45:00|1653.4|1652.2|1653.3|1652.1|1653.4|1652.2|1652.6|1651.4|67
1651492200000|2022-05-02 11:50:00|1653.2|1652|1654.3|1653.1|1654.7|1653.5|1653.2|1652|59
1651492500000|2022-05-02 11:55:00|1654.5|1653.3|1654.6|1653.4|1654.9|1653.7|1654.4|1653.2|90
1651492800000|2022-05-02 12:00:00|1654.7|1653.5|1655.9|1654.7|1656.2|1655|1654.4|1653.2|103
1651493100000|2022-05-02 12:05:00|1655.8|1654.6|1655.7|1654.5|1656.5|1655.3|1655|1653.8|194
1651493400000|2022-05-02 12:10:00|1655.6|1654.4|1655.8|1654.6|1656.3|1655.1|1654.6|1653.4|113
1651493700000|2022-05-02 12:15:00|1655.9|1654.7|1655|1653.8|1656.1|1654.9|1655|1653.8|68
1651494000000|2022-05-02 12:20:00|1654.8|1653.6|1656.1|1654.9|1656.3|1655.1|1654.8|1653.6|79
1651494300000|2022-05-02 12:25:00|1656.2|1655|1655.1|1653.9|1656.2|1655|1654.7|1653.5|60
1651494600000|2022-05-02 12:30:00|1655.2|1654|1654.1|1652.9|1656.6|1655.4|1653.7|1652.5|95
1651494900000|2022-05-02 12:35:00|1654.2|1653|1654.5|1653.3|1655.3|1654.1|1654.2|1653|24
1651495200000|2022-05-02 12:40:00|1654.6|1653.4|1654.4|1653.2|1655.9|1654.7|1653.7|1652.5|70
1651498200000|2022-05-02 13:30:00|1652.9|1651.7|1642.6|1641.4|1654|1652.8|1641.3|1640.1|2206
1651498500000|2022-05-02 13:35:00|1642.5|1641.3|1635.9|1634.7|1642.5|1641.3|1634.5|1633.3|2233
1651498800000|2022-05-02 13:40:00|1635.6|1634.4|1636.8|1635.6|1637.9|1636.7|1634.7|1633.5|1147
1651499100000|2022-05-02 13:45:00|1636.7|1635.5|1633.3|1632.1|1636.7|1635.5|1630.5|1629.3|1556
1651499400000|2022-05-02 13:50:00|1633.1|1631.9|1634.8|1633.6|1635.4|1634.2|1632.9|1631.7|988
1651499700000|2022-05-02 13:55:00|1634.7|1633.5|1637.2|1636|1637.2|1636|1634.4|1633.2|851
1651500000000|2022-05-02 14:00:00|1636.9|1635.7|1636.1|1634.9|1637.4|1636.2|1634.4|1633.2|951
1651500300000|2022-05-02 14:05:00|1635.9|1634.7|1633|1631.8|1638.2|1637|1632.7|1631.5|1068
1651500600000|2022-05-02 14:10:00|1633.1|1631.9|1633.8|1632.6|1634.8|1633.6|1632.5|1631.3|827
1651500900000|2022-05-02 14:15:00|1633.7|1632.5|1639.2|1638|1639.3|1638.1|1633.5|1632.3|681
1651501200000|2022-05-02 14:20:00|1639.1|1637.9|1638.3|1637.1|1640.1|1638.9|1637.1|1635.9|759
1651501500000|2022-05-02 14:25:00|1638.2|1637|1637.2|1636|1638.7|1637.5|1635.3|1634.1|422
1651501800000|2022-05-02 14:30:00|1636.8|1635.6|1634.2|1633|1636.8|1635.6|1633.4|1632.2|719
1651502100000|2022-05-02 14:35:00|1634.3|1633.1|1635.3|1634.1|1636|1634.8|1633.3|1632.1|607
1651502400000|2022-05-02 14:40:00|1635.2|1634|1633.7|1632.5|1635.7|1634.5|1633.7|1632.5|414
1651502700000|2022-05-02 14:45:00|1633.5|1632.3|1632.5|1631.3|1634.2|1633|1631.5|1630.3|557
1651503000000|2022-05-02 14:50:00|1632.7|1631.5|1633.3|1632.1|1633.5|1632.3|1631.9|1630.7|280
1651503300000|2022-05-02 14:55:00|1633.1|1631.9|1631.4|1630.2|1633.8|1632.6|1631.4|1630.2|373
1651503600000|2022-05-02 15:00:00|1631.3|1630.1|1629.7|1628.5|1631.6|1630.4|1628.9|1627.7|622
1651503900000|2022-05-02 15:05:00|1629.6|1628.4|1631.7|1630.5|1632|1630.8|1629.1|1627.9|356
1651504200000|2022-05-02 15:10:00|1631.9|1630.7|1631.8|1630.6|1632.5|1631.3|1629.7|1628.5|415
1651504500000|2022-05-02 15:15:00|1631.7|1630.5|1629.5|1628.3|1631.9|1630.7|1629.2|1628|274
1651504800000|2022-05-02 15:20:00|1629.6|1628.4|1629.4|1628.2|1631.1|1629.9|1629.3|1628.1|278
1651505100000|2022-05-02 15:25:00|1629.3|1628.1|1631.4|1630.2|1631.5|1630.3|1628.3|1627.1|502
1651505400000|2022-05-02 15:30:00|1631.8|1630.6|1632.6|1631.4|1632.8|1631.6|1630.3|1629.1|437
1651505700000|2022-05-02 15:35:00|1632.3|1631.1|1636.3|1635.1|1636.6|1635.4|1631.8|1630.6|650
1651506000000|2022-05-02 15:40:00|1636.4|1635.2|1636.8|1635.6|1637.3|1636.1|1634.8|1633.6|583
1651506300000|2022-05-02 15:45:00|1637.1|1635.9|1636.9|1635.7|1638.1|1636.9|1635.9|1634.7|379
1651506600000|2022-05-02 15:50:00|1636.8|1635.6|1635.6|1634.4|1638.1|1636.9|1635.4|1634.2|403
1651506900000|2022-05-02 15:55:00|1635.4|1634.2|1633.4|1632.2|1635.9|1634.7|1633|1631.8|295
1651507200000|2022-05-02 16:00:00|1633.5|1632.3|1631|1629.8|1634.2|1633|1631|1629.8|901
1651507500000|2022-05-02 16:05:00|1630.9|1629.7|1630.3|1629.1|1631.2|1630|1629.3|1628.1|673
1651507800000|2022-05-02 16:10:00|1630.2|1629|1629.1|1627.9|1630.5|1629.3|1628.6|1627.4|422
1651508100000|2022-05-02 16:15:00|1629|1627.8|1630.4|1629.2|1630.4|1629.2|1628.6|1627.4|480
1651508400000|2022-05-02 16:20:00|1630.3|1629.1|1626|1624.8|1630.3|1629.1|1625.3|1624.1|1043
1651508700000|2022-05-02 16:25:00|1625.8|1624.6|1628.6|1627.4|1629.9|1628.7|1625.3|1624.1|563
1651509000000|2022-05-02 16:30:00|1628.4|1627.2|1627|1625.8|1628.4|1627.2|1626.7|1625.5|351
1651509300000|2022-05-02 16:35:00|1627.2|1626|1624.9|1623.7|1627.2|1626|1624.7|1623.5|503
1651509600000|2022-05-02 16:40:00|1624.8|1623.6|1624.7|1623.5|1625.5|1624.3|1623.2|1622|876
1651509900000|2022-05-02 16:45:00|1624.8|1623.6|1625.9|1624.7|1626.2|1625|1623.2|1622|522
1651510200000|2022-05-02 16:50:00|1625.8|1624.6|1623.3|1622.1|1625.9|1624.7|1623.3|1622.1|590
1651510500000|2022-05-02 16:55:00|1623|1621.8|1619.7|1618.5|1623.1|1621.9|1619.6|1618.4|1136
1651510800000|2022-05-02 17:00:00|1619.8|1618.6|1620.5|1619.3|1621.1|1619.9|1618.8|1617.6|708
1651511100000|2022-05-02 17:05:00|1620.3|1619.1|1622.9|1621.7|1623.9|1622.7|1619.7|1618.5|772
1651511400000|2022-05-02 17:10:00|1623|1621.8|1622.6|1621.4|1624.4|1623.2|1622|1620.8|480
1651511700000|2022-05-02 17:15:00|1622.7|1621.5|1624.6|1623.4|1624.6|1623.4|1622.5|1621.3|345
1651512000000|2022-05-02 17:20:00|1624.5|1623.3|1624.4|1623.2|1624.6|1623.4|1623.6|1622.4|229
1651512300000|2022-05-02 17:25:00|1624.3|1623.1|1625.4|1624.2|1626.1|1624.9|1624.3|1623.1|354
1651512600000|2022-05-02 17:30:00|1625.3|1624.1|1624.6|1623.4|1625.4|1624.2|1623.9|1622.7|269
1651512900000|2022-05-02 17:35:00|1624.4|1623.2|1622.7|1621.5|1624.5|1623.3|1622.1|1620.9|294
1651513200000|2022-05-02 17:40:00|1622.8|1621.6|1623.6|1622.4|1624.7|1623.5|1622.7|1621.5|370
1651513500000|2022-05-02 17:45:00|1623.7|1622.5|1625.6|1624.4|1625.8|1624.6|1623.7|1622.5|226
1651513800000|2022-05-02 17:50:00|1625.7|1624.5|1624.6|1623.4|1626.1|1624.9|1623.7|1622.5|381
1651514100000|2022-05-02 17:55:00|1624.5|1623.3|1625.4|1624.2|1626.3|1625.1|1623|1621.8|385
1651514400000|2022-05-02 18:00:00|1624.9|1623.7|1625.3|1624.1|1625.4|1624.2|1623.6|1622.4|513
1651514700000|2022-05-02 18:05:00|1625.2|1624|1626.1|1624.9|1628|1626.8|1624.3|1623.1|843
1651515000000|2022-05-02 18:10:00|1625.9|1624.7|1630.3|1629.1|1630.7|1629.5|1624.3|1623.1|1461
1651515300000|2022-05-02 18:15:00|1630|1628.8|1629.8|1628.6|1630.3|1629.1|1628.9|1627.7|954
1651536000000|2022-05-03 00:00:00|1634|1632.8|1635.8|1634.6|1635.8|1634.6|1631.3|1630.1|496
1651536300000|2022-05-03 00:05:00|1635.5|1634.3|1634.2|1633|1636.1|1634.9|1633.8|1632.6|199
1651536600000|2022-05-03 00:10:00|1634.3|1633.1|1633.3|1632.1|1634.4|1633.2|1632.4|1631.2|94
1651536900000|2022-05-03 00:15:00|1633.4|1632.2|1633.1|1631.9|1633.6|1632.4|1632.6|1631.4|82
1651537200000|2022-05-03 00:20:00|1633|1631.8|1632.7|1631.5|1633.3|1632.1|1632.3|1631.1|66
1651537500000|2022-05-03 00:25:00|1632.6|1631.4|1633.1|1631.9|1633.3|1632.1|1630|1628.8|164
1651537800000|2022-05-03 00:30:00|1633.9|1632.7|1635.1|1633.9|1635.1|1633.9|1633.3|1632.1|42
1651538100000|2022-05-03 00:35:00|1635.2|1634|1635.3|1634.1|1635.4|1634.2|1634.4|1633.2|74
1651538400000|2022-05-03 00:40:00|1635.2|1634|1635.4|1634.2|1635.4|1634.2|1634.7|1633.5|30
1651538700000|2022-05-03 00:45:00|1635.3|1634.1|1636.4|1635.2|1636.5|1635.3|1635.1|1633.9|82
1651539000000|2022-05-03 00:50:00|1636.2|1635|1636.8|1635.6|1637.3|1636.1|1635.9|1634.7|125
1651539300000|2022-05-03 00:55:00|1636.9|1635.7|1636.7|1635.5|1637.2|1636|1636.4|1635.2|44
1651539600000|2022-05-03 01:00:00|1636.9|1635.7|1636.6|1635.4|1636.9|1635.7|1636.3|1635.1|66
1651539900000|2022-05-03 01:05:00|1636.7|1635.5|1634.7|1633.5|1636.7|1635.5|1634.7|1633.5|63
1651540200000|2022-05-03 01:10:00|1634.2|1633|1634.2|1633|1634.2|1633|1633.6|1632.4|45
1651540500000|2022-05-03 01:15:00|1633.9|1632.7|1633.6|1632.4|1633.9|1632.7|1633|1631.8|32
1651540800000|2022-05-03 01:20:00|1633.5|1632.3|1634.9|1633.7|1636.1|1634.9|1633.5|1632.3|35
1651541100000|2022-05-03 01:25:00|1635.1|1633.9|1634.3|1633.1|1635.1|1633.9|1634.3|1633.1|13
1651541400000|2022-05-03 01:30:00|1634.2|1633|1633.3|1632.1|1634.6|1633.4|1633.2|1632|15
1651541700000|2022-05-03 01:35:00|1633.4|1632.2|1634.1|1632.9|1634.2|1633|1633.1|1631.9|14
1651542000000|2022-05-03 01:40:00|1634.2|1633|1633.3|1632.1|1634.7|1633.5|1633.3|1632.1|32
1651542300000|2022-05-03 01:45:00|1633.2|1632|1633.2|1632|1633.5|1632.3|1633.2|1632|9
1651542600000|2022-05-03 01:50:00|1633.3|1632.1|1633.3|1632.1|1634.1|1632.9|1633.3|1632.1|15
1651542900000|2022-05-03 01:55:00|1632.6|1631.4|1631.5|1630.3|1632.8|1631.6|1631.4|1630.2|52
1651543200000|2022-05-03 02:00:00|1631.6|1630.4|1631.3|1630.1|1631.7|1630.5|1631.3|1630.1|14
1651543500000|2022-05-03 02:05:00|1631.2|1630|1628.6|1627.4|1631.2|1630|1628.2|1627|130
1651543800000|2022-05-03 02:10:00|1628.5|1627.3|1628.6|1627.4|1628.8|1627.6|1628.2|1627|34
1651544100000|2022-05-03 02:15:00|1628.5|1627.3|1626.8|1625.6|1628.7|1627.5|1626.8|1625.6|45
1651544400000|2022-05-03 02:20:00|1626.7|1625.5|1628|1626.8|1628|1626.8|1626.7|1625.5|19
1651544700000|2022-05-03 02:25:00|1628.2|1627|1629.1|1627.9|1629.9|1628.7|1628.2|1627|31
1651545000000|2022-05-03 02:30:00|1629.2|1628|1629|1627.8|1629.4|1628.2|1629|1627.8|13
1651545300000|2022-05-03 02:35:00|1628.7|1627.5|1628.6|1627.4|1629.2|1628|1628.2|1627|22
1651545600000|2022-05-03 02:40:00|1628.4|1627.2|1629.3|1628.1|1629.3|1628.1|1628.4|1627.2|16
1651545900000|2022-05-03 02:45:00|1629.2|1628|1628.3|1627.1|1629.2|1628|1628.1|1626.9|11
1651546200000|2022-05-03 02:50:00|1628.2|1627|1627.8|1626.6|1628.2|1627|1627.7|1626.5|9
1651546500000|2022-05-03 02:55:00|1627.9|1626.7|1628.8|1627.6|1628.8|1627.6|1627.9|1626.7|13
1651546800000|2022-05-03 03:00:00|1628.9|1627.7|1628|1626.8|1628.9|1627.7|1627.9|1626.7|7
1651547100000|2022-05-03 03:05:00|1627.9|1626.7|1627.9|1626.7|1628|1626.8|1627.9|1626.7|7
1651547400000|2022-05-03 03:10:00|1627.7|1626.5|1627.6|1626.4|1627.9|1626.7|1627.5|1626.3|14
1651547700000|2022-05-03 03:15:00|1627.5|1626.3|1627.1|1625.9|1627.7|1626.5|1627.1|1625.9|13
1651548000000|2022-05-03 03:20:00|1627.2|1626|1626.8|1625.6|1627.3|1626.1|1626.5|1625.3|20
1651548300000|2022-05-03 03:25:00|||||||||3
1651548600000|2022-05-03 03:30:00|1626.7|1625.5|1626.1|1624.9|1626.9|1625.7|1626.1|1624.9|21
1651548900000|2022-05-03 03:35:00|1626.2|1625|1626.3|1625.1|1626.8|1625.6|1626.1|1624.9|13
1651549200000|2022-05-03 03:40:00|1626.1|1624.9|1626.2|1625|1626.3|1625.1|1626.1|1624.9|5
1651549500000|2022-05-03 03:45:00|1626.3|1625.1|1626.8|1625.6|1626.8|1625.6|1626.1|1624.9|22
1651549800000|2022-05-03 03:50:00|1626.7|1625.5|1626.2|1625|1627|1625.8|1626.2|1625|24
1651550100000|2022-05-03 03:55:00|1626.1|1624.9|1627|1625.8|1627.1|1625.9|1626.1|1624.9|22
1651550400000|2022-05-03 04:00:00|1627.1|1625.9|1626.5|1625.3|1627.1|1625.9|1626.4|1625.2|12
1651550700000|2022-05-03 04:05:00|1626.3|1625.1|1626.3|1625.1|1626.5|1625.3|1626.2|1625|14
1651551000000|2022-05-03 04:10:00|1625.9|1624.7|1626.5|1625.3|1626.6|1625.4|1625.9|1624.7|13
1651551300000|2022-05-03 04:15:00|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.1|1624.9|7
1651551600000|2022-05-03 04:20:00|1626.3|1625.1|1626|1624.8|1626.3|1625.1|1625.9|1624.7|9
1651551900000|2022-05-03 04:25:00|1626.4|1625.2|1626.4|1625.2|1626.5|1625.3|1626.1|1624.9|13
1651552200000|2022-05-03 04:30:00|1626.3|1625.1|1626.4|1625.2|1626.8|1625.6|1626.1|1624.9|21
1651552500000|2022-05-03 04:35:00|1626.2|1625|1625.9|1624.7|1626.4|1625.2|1625.9|1624.7|7
1651552800000|2022-05-03 04:40:00|1626.2|1625|1625.9|1624.7|1626.3|1625.1|1625.9|1624.7|10
1651553100000|2022-05-03 04:45:00|1626|1624.8|1626.2|1625|1626.2|1625|1626|1624.8|4
1651553400000|2022-05-03 04:50:00|1626.1|1624.9|1625.6|1624.4|1626.6|1625.4|1625.6|1624.4|12
1651553700000|2022-05-03 04:55:00|1625.3|1624.1|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|9
1651554000000|2022-05-03 05:00:00|1625|1623.8|1624.3|1623.1|1625|1623.8|1624.3|1623.1|14
1651554300000|2022-05-03 05:05:00|1624.2|1623|1624.1|1622.9|1624.2|1623|1623.8|1622.6|11
1651554600000|2022-05-03 05:10:00|1624.2|1623|1625.8|1624.6|1625.8|1624.6|1624.2|1623|18
1651554900000|2022-05-03 05:15:00|1626|1624.8|1625.5|1624.3|1626.3|1625.1|1625.5|1624.3|17
1651555200000|2022-05-03 05:20:00|1625.4|1624.2|1627.4|1626.2|1627.4|1626.2|1625|1623.8|26
1651555500000|2022-05-03 05:25:00|1627.2|1626|1626.1|1624.9|1627.4|1626.2|1626.1|1624.9|8
1651555800000|2022-05-03 05:30:00|1626|1624.8|1626|1624.8|1626.5|1625.3|1626|1624.8|21
1651556100000|2022-05-03 05:35:00|1625.9|1624.7|1625.4|1624.2|1626|1624.8|1625.3|1624.1|48
1651556400000|2022-05-03 05:40:00|1625.3|1624.1|1625.6|1624.4|1626.2|1625|1625.3|1624.1|21
1651556700000|2022-05-03 05:45:00|1625.5|1624.3|1624.3|1623.1|1625.6|1624.4|1624.2|1623|13
1651557000000|2022-05-03 05:50:00|1624.2|1623|1625.3|1624.1|1625.3|1624.1|1624|1622.8|10
1651557300000|2022-05-03 05:55:00|1625.1|1623.9|1624.9|1623.7|1625.1|1623.9|1624.7|1623.5|5
1651557600000|2022-05-03 06:00:00|1624.8|1623.6|1624.1|1622.9|1624.8|1623.6|1624|1622.8|22
1651557900000|2022-05-03 06:05:00|1624.4|1623.2|1625.4|1624.2|1625.4|1624.2|1624.4|1623.2|11
1651558200000|2022-05-03 06:10:00|1625.5|1624.3|1625.3|1624.1|1626|1624.8|1625.3|1624.1|12
1651558500000|2022-05-03 06:15:00|1625.6|1624.4|1625.2|1624|1625.6|1624.4|1625.1|1623.9|13
1651558800000|2022-05-03 06:20:00|1624.9|1623.7|1625.2|1624|1625.2|1624|1624.7|1623.5|6
1651559100000|2022-05-03 06:25:00|1625.4|1624.2|1625.3|1624.1|1625.8|1624.6|1625.3|1624.1|6
1651559400000|2022-05-03 06:30:00|1625.2|1624|1624.8|1623.6|1625.3|1624.1|1624.7|1623.5|9
1651559700000|2022-05-03 06:35:00|1624.7|1623.5|1624.4|1623.2|1624.8|1623.6|1624.4|1623.2|6
1651560000000|2022-05-03 06:40:00|1624.9|1623.7|1626.1|1624.9|1626.1|1624.9|1624.4|1623.2|27
1651560300000|2022-05-03 06:45:00|1626.2|1625|1627.6|1626.4|1627.6|1626.4|1626.2|1625|25
1651560600000|2022-05-03 06:50:00|1627.5|1626.3|1626.6|1625.4|1627.5|1626.3|1626.6|1625.4|9
1651560900000|2022-05-03 06:55:00|1626.9|1625.7|1626.9|1625.7|1627.4|1626.2|1626.6|1625.4|26
1651561200000|2022-05-03 07:00:00|1627|1625.8|1625.9|1624.7|1627.6|1626.4|1625.9|1624.7|51
1651561500000|2022-05-03 07:05:00|1625.6|1624.4|1625.6|1624.4|1626|1624.8|1625|1623.8|54
1651561800000|2022-05-03 07:10:00|1625.5|1624.3|1624.2|1623|1625.5|1624.3|1624|1622.8|47
1651562100000|2022-05-03 07:15:00|1624.1|1622.9|1623.8|1622.6|1624.2|1623|1623.1|1621.9|22
1651562400000|2022-05-03 07:20:00|1623.9|1622.7|1624.2|1623|1624.3|1623.1|1623.8|1622.6|19
1651562700000|2022-05-03 07:25:00|1624.1|1622.9|1624.9|1623.7|1625.1|1623.9|1623.6|1622.4|17
1651563000000|2022-05-03 07:30:00|1625|1623.8|1624.9|1623.7|1625.4|1624.2|1624.6|1623.4|16
1651563300000|2022-05-03 07:35:00|1624.8|1623.6|1626.3|1625.1|1626.3|1625.1|1624.7|1623.5|11
1651563600000|2022-05-03 07:40:00|1626.4|1625.2|1625.9|1624.7|1626.7|1625.5|1625.8|1624.6|17
1651563900000|2022-05-03 07:45:00|1625.8|1624.6|1625|1623.8|1626.1|1624.9|1624.6|1623.4|13
1651564200000|2022-05-03 07:50:00|1624.9|1623.7|1625.6|1624.4|1625.7|1624.5|1624.9|1623.7|12
1651564500000|2022-05-03 07:55:00|1625.5|1624.3|1624.8|1623.6|1625.5|1624.3|1624.7|1623.5|12
1651564800000|2022-05-03 08:00:00|1624.7|1623.5|1624.8|1623.6|1624.9|1623.7|1624.4|1623.2|15
1651565100000|2022-05-03 08:05:00|1624.7|1623.5|1623.8|1622.6|1624.7|1623.5|1623.6|1622.4|13
1651565400000|2022-05-03 08:10:00|1624|1622.8|1623.9|1622.7|1624.3|1623.1|1623.8|1622.6|7
1651565700000|2022-05-03 08:15:00|1624|1622.8|1623.4|1622.2|1624|1622.8|1623|1621.8|51
1651566000000|2022-05-03 08:20:00|1623.3|1622.1|1621.3|1620.1|1623.3|1622.1|1621.1|1619.9|87
1651566300000|2022-05-03 08:25:00|1621.2|1620|1621.7|1620.5|1622.1|1620.9|1620.5|1619.3|49
1651566600000|2022-05-03 08:30:00|1621.6|1620.4|1621.5|1620.3|1621.8|1620.6|1621.1|1619.9|12
1651566900000|2022-05-03 08:35:00|1621.3|1620.1|1621.4|1620.2|1621.8|1620.6|1621.1|1619.9|30
1651567200000|2022-05-03 08:40:00|1621.5|1620.3|1620.6|1619.4|1621.7|1620.5|1620.3|1619.1|33
1651567500000|2022-05-03 08:45:00|1620.7|1619.5|1622.2|1621|1622.2|1621|1620.3|1619.1|34
1651567800000|2022-05-03 08:50:00|1622.1|1620.9|1621|1619.8|1622.1|1620.9|1620.8|1619.6|34
1651568100000|2022-05-03 08:55:00|1620.8|1619.6|1621.2|1620|1621.7|1620.5|1620.4|1619.2|29
1651568400000|2022-05-03 09:00:00|1621.4|1620.2|1621.1|1619.9|1621.6|1620.4|1620.9|1619.7|19
1651568700000|2022-05-03 09:05:00|1621.3|1620.1|1621.6|1620.4|1621.7|1620.5|1620.9|1619.7|29
1651569000000|2022-05-03 09:10:00|1621.7|1620.5|1623.2|1622|1623.3|1622.1|1621.6|1620.4|41
1651569300000|2022-05-03 09:15:00|1623.3|1622.1|1623.4|1622.2|1623.9|1622.7|1623|1621.8|47
1651569600000|2022-05-03 09:20:00|1623.5|1622.3|1625|1623.8|1625.1|1623.9|1623.5|1622.3|61
1651569900000|2022-05-03 09:25:00|1625.1|1623.9|1625.2|1624|1625.2|1624|1624.5|1623.3|35
1651570200000|2022-05-03 09:30:00|1625.4|1624.2|1625.1|1623.9|1626.2|1625|1625|1623.8|65
1651570500000|2022-05-03 09:35:00|1625|1623.8|1625.2|1624|1625.8|1624.6|1624.9|1623.7|38
1651570800000|2022-05-03 09:40:00|1625.1|1623.9|1624.4|1623.2|1625.1|1623.9|1623.8|1622.6|36
1651571100000|2022-05-03 09:45:00|1624.3|1623.1|1624.5|1623.3|1625.1|1623.9|1624.2|1623|31
1651571400000|2022-05-03 09:50:00|1624.4|1623.2|1626.3|1625.1|1626.3|1625.1|1624.3|1623.1|34
1651571700000|2022-05-03 09:55:00|1626.6|1625.4|1625.7|1624.5|1626.6|1625.4|1625.6|1624.4|38
1651572000000|2022-05-03 10:00:00|1625.8|1624.6|1626|1624.8|1626.1|1624.9|1624.9|1623.7|38
1651572300000|2022-05-03 10:05:00|1626.2|1625|1625.9|1624.7|1626.4|1625.2|1625.2|1624|37
1651572600000|2022-05-03 10:10:00|1625.8|1624.6|1625.9|1624.7|1626|1624.8|1625.3|1624.1|38
1651572900000|2022-05-03 10:15:00|1626.3|1625.1|1625.3|1624.1|1626.8|1625.6|1625.3|1624.1|41
1651573200000|2022-05-03 10:20:00|1625.4|1624.2|1625.5|1624.3|1626.1|1624.9|1625|1623.8|37
1651573500000|2022-05-03 10:25:00|1625.7|1624.5|1625.4|1624.2|1626.1|1624.9|1625|1623.8|29
1651573800000|2022-05-03 10:30:00|1625.3|1624.1|1624.6|1623.4|1625.3|1624.1|1623|1621.8|48
1651574100000|2022-05-03 10:35:00|1624.9|1623.7|1623|1621.8|1624.9|1623.7|1622.7|1621.5|28
1651574400000|2022-05-03 10:40:00|1623.1|1621.9|1622.4|1621.2|1623.4|1622.2|1622.2|1621|17
1651574700000|2022-05-03 10:45:00|1622.5|1621.3|1622.9|1621.7|1622.9|1621.7|1621.7|1620.5|39
1651575000000|2022-05-03 10:50:00|1623|1621.8|1623.8|1622.6|1623.8|1622.6|1623|1621.8|9
1651575300000|2022-05-03 10:55:00|1623.7|1622.5|1624.6|1623.4|1624.8|1623.6|1623.4|1622.2|34
1651575600000|2022-05-03 11:00:00|1624.7|1623.5|1624.4|1623.2|1625.6|1624.4|1623.8|1622.6|54
1651575900000|2022-05-03 11:05:00|1624.8|1623.6|1625.3|1624.1|1626.5|1625.3|1624.5|1623.3|120
1651576200000|2022-05-03 11:10:00|1625.2|1624|1625.7|1624.5|1625.7|1624.5|1624.3|1623.1|86
1651576500000|2022-05-03 11:15:00|1625.8|1624.6|1626|1624.8|1626.3|1625.1|1625.4|1624.2|32
1651576800000|2022-05-03 11:20:00|1625.6|1624.4|1621.7|1620.5|1625.6|1624.4|1621.7|1620.5|132
1651577100000|2022-05-03 11:25:00|1621.9|1620.7|1623.8|1622.6|1623.9|1622.7|1621.8|1620.6|42
1651577400000|2022-05-03 11:30:00|1623.7|1622.5|1624|1622.8|1624.5|1623.3|1622.9|1621.7|37
1651577700000|2022-05-03 11:35:00|1624.1|1622.9|1625.1|1623.9|1625.1|1623.9|1624.1|1622.9|47
1651578000000|2022-05-03 11:40:00|1625|1623.8|1626.6|1625.4|1626.8|1625.6|1625|1623.8|112
1651578300000|2022-05-03 11:45:00|1626.5|1625.3|1626.8|1625.6|1626.8|1625.6|1625.8|1624.6|52
1651578600000|2022-05-03 11:50:00|1627|1625.8|1628.8|1627.6|1628.8|1627.6|1627|1625.8|94
1651578900000|2022-05-03 11:55:00|1628.4|1627.2|1627.3|1626.1|1629.7|1628.5|1626.9|1625.7|97
1651579200000|2022-05-03 12:00:00|1627.6|1626.4|1629.5|1628.3|1629.8|1628.6|1627.5|1626.3|263
1651579500000|2022-05-03 12:05:00|1629.4|1628.2|1628.6|1627.4|1629.4|1628.2|1628.1|1626.9|161
1651579800000|2022-05-03 12:10:00|1628.5|1627.3|1629.2|1628|1629.4|1628.2|1627.3|1626.1|148
1651580100000|2022-05-03 12:15:00|1629.3|1628.1|1632.2|1631|1632.2|1631|1629.3|1628.1|215
1651580400000|2022-05-03 12:20:00|1632|1630.8|1632.6|1631.4|1632.7|1631.5|1632|1630.8|107
1651580700000|2022-05-03 12:25:00|1632.7|1631.5|1635.2|1634|1635.7|1634.5|1632.7|1631.5|295
1651581000000|2022-05-03 12:30:00|1635.4|1634.2|1634.9|1633.7|1635.6|1634.4|1634.8|1633.6|267
1651581300000|2022-05-03 12:35:00|1634.7|1633.5|1633.6|1632.4|1635.3|1634.1|1633.5|1632.3|279
1651581600000|2022-05-03 12:40:00|1633.8|1632.6|1633.3|1632.1|1634.2|1633|1633.1|1631.9|304
1651584600000|2022-05-03 13:30:00|1632.1|1630.9|1629.1|1627.9|1633.1|1631.9|1625.4|1624.2|1782
1651584900000|2022-05-03 13:35:00|1628.7|1627.5|1634.6|1633.4|1635.2|1634|1627.9|1626.7|1159
1651585200000|2022-05-03 13:40:00|1634.7|1633.5|1635|1633.8|1635.5|1634.3|1633|1631.8|673
1651585500000|2022-05-03 13:45:00|1634.9|1633.7|1636.6|1635.4|1637.3|1636.1|1634.5|1633.3|719
1651585800000|2022-05-03 13:50:00|1636.8|1635.6|1640.3|1639.1|1641.8|1640.6|1636.6|1635.4|1218
1651586100000|2022-05-03 13:55:00|1640.8|1639.6|1641.2|1640|1643.5|1642.3|1640.3|1639.1|794
1651586400000|2022-05-03 14:00:00|1641.1|1639.9|1642.5|1641.3|1642.9|1641.7|1640.6|1639.4|639
1651586700000|2022-05-03 14:05:00|1642.7|1641.5|1640.5|1639.3|1642.8|1641.6|1639.2|1638|670
1651587000000|2022-05-03 14:10:00|1640.4|1639.2|1638.4|1637.2|1640.6|1639.4|1638.1|1636.9|459
1651587300000|2022-05-03 14:15:00|1638.5|1637.3|1641.6|1640.4|1641.7|1640.5|1638.1|1636.9|688
1651587600000|2022-05-03 14:20:00|1641.5|1640.3|1640.1|1638.9|1642.6|1641.4|1639.2|1638|603
1651587900000|2022-05-03 14:25:00|1640.2|1639|1641|1639.8|1643.4|1642.2|1640.1|1638.9|604
1651588200000|2022-05-03 14:30:00|1641.2|1640|1641.7|1640.5|1643.2|1642|1640.2|1639|492
1651588500000|2022-05-03 14:35:00|1641.8|1640.6|1633.2|1632|1641.9|1640.7|1632.7|1631.5|1296
1651588800000|2022-05-03 14:40:00|1633.5|1632.3|1635.8|1634.6|1637.5|1636.3|1633.4|1632.2|798
1651589100000|2022-05-03 14:45:00|1635.7|1634.5|1635|1633.8|1636.6|1635.4|1633|1631.8|795
1651589400000|2022-05-03 14:50:00|1635.1|1633.9|1632.7|1631.5|1635.6|1634.4|1632.6|1631.4|525
1651589700000|2022-05-03 14:55:00|1632.5|1631.3|1627.7|1626.5|1632.6|1631.4|1626.2|1625|810
1651590000000|2022-05-03 15:00:00|1627.9|1626.7|1631.9|1630.7|1632|1630.8|1627.3|1626.1|398
1651590300000|2022-05-03 15:05:00|1631.7|1630.5|1631.8|1630.6|1633|1631.8|1631|1629.8|252
1651590600000|2022-05-03 15:10:00|1632|1630.8|1625.7|1624.5|1632|1630.8|1624.6|1623.4|736
1651590900000|2022-05-03 15:15:00|1625.9|1624.7|1629.7|1628.5|1629.9|1628.7|1625.3|1624.1|544
1651591200000|2022-05-03 15:20:00|1629.8|1628.6|1629.4|1628.2|1631|1629.8|1628.2|1627|293
1651591500000|2022-05-03 15:25:00|1629.5|1628.3|1629|1627.8|1629.7|1628.5|1627.8|1626.6|477
1651591800000|2022-05-03 15:30:00|1629.1|1627.9|1627.1|1625.9|1629.5|1628.3|1626.1|1624.9|333
1651592100000|2022-05-03 15:35:00|1627|1625.8|1628.7|1627.5|1629.7|1628.5|1627|1625.8|228
1651592400000|2022-05-03 15:40:00|1628.6|1627.4|1628|1626.8|1629.3|1628.1|1627.3|1626.1|209
1651592700000|2022-05-03 15:45:00|1627.9|1626.7|1626.5|1625.3|1628.2|1627|1625.9|1624.7|299
1651593000000|2022-05-03 15:50:00|1626.6|1625.4|1626.8|1625.6|1627.1|1625.9|1625.1|1623.9|298
1651593300000|2022-05-03 15:55:00|1626.9|1625.7|1625.3|1624.1|1627.6|1626.4|1624.8|1623.6|375
1651593600000|2022-05-03 16:00:00|1625.1|1623.9|1623.8|1622.6|1625.3|1624.1|1623.6|1622.4|298
1651593900000|2022-05-03 16:05:00|1624|1622.8|1623.9|1622.7|1624.7|1623.5|1622.9|1621.7|193
1651594200000|2022-05-03 16:10:00|1623.6|1622.4|1622.1|1620.9|1623.7|1622.5|1621.5|1620.3|248
1651594500000|2022-05-03 16:15:00|1622.2|1621|1621.2|1620|1622.9|1621.7|1621|1619.8|317
1651594800000|2022-05-03 16:20:00|1621.7|1620.5|1620.7|1619.5|1621.8|1620.6|1620.7|1619.5|426
1651595100000|2022-05-03 16:25:00|1620.8|1619.6|1621.9|1620.7|1622.2|1621|1620.4|1619.2|276
1651595400000|2022-05-03 16:30:00|1621.8|1620.6|1620.2|1619|1621.9|1620.7|1619.5|1618.3|598
1651595700000|2022-05-03 16:35:00|1620.1|1618.9|1621.3|1620.1|1621.4|1620.2|1618.4|1617.2|517
1651596000000|2022-05-03 16:40:00|1621.1|1619.9|1622|1620.8|1622|1620.8|1620.8|1619.6|314
1651596300000|2022-05-03 16:45:00|1621.9|1620.7|1624.7|1623.5|1625.2|1624|1621.5|1620.3|350
1651596600000|2022-05-03 16:50:00|1624.6|1623.4|1624.1|1622.9|1625.9|1624.7|1623.6|1622.4|338
1651596900000|2022-05-03 16:55:00|1624.2|1623|1624.5|1623.3|1625.4|1624.2|1623.5|1622.3|146
1651597200000|2022-05-03 17:00:00|1624.4|1623.2|1622.8|1621.6|1624.4|1623.2|1622.7|1621.5|217
1651597500000|2022-05-03 17:05:00|1622.7|1621.5|1622.9|1621.7|1623.9|1622.7|1622.1|1620.9|328
1651597800000|2022-05-03 17:10:00|1622.8|1621.6|1623.8|1622.6|1624.9|1623.7|1622.8|1621.6|212
1651598100000|2022-05-03 17:15:00|1623.6|1622.4|1621.2|1620|1624.1|1622.9|1621.2|1620|272
1651598400000|2022-05-03 17:20:00|1620.9|1619.7|1620.4|1619.2|1622.2|1621|1620.2|1619|213
1651598700000|2022-05-03 17:25:00|1620.6|1619.4|1621.4|1620.2|1622.1|1620.9|1620.2|1619|286
1651599000000|2022-05-03 17:30:00|1621.3|1620.1|1619.2|1618|1621.3|1620.1|1619.2|1618|225
1651599300000|2022-05-03 17:35:00|1619|1617.8|1616.5|1615.3|1619.5|1618.3|1616.5|1615.3|727
1651599600000|2022-05-03 17:40:00|1616.4|1615.2|1612.6|1611.4|1616.4|1615.2|1612.4|1611.2|763
1651599900000|2022-05-03 17:45:00|1612.7|1611.5|1612|1610.8|1614.4|1613.2|1611.5|1610.3|562
1651600200000|2022-05-03 17:50:00|1612.2|1611|1613.2|1612|1614.2|1613|1612.2|1611|527
1651600500000|2022-05-03 17:55:00|1614|1612.8|1612.6|1611.4|1614.2|1613|1612.1|1610.9|706
1651600800000|2022-05-03 18:00:00|1612.8|1611.6|1613.1|1611.9|1614|1612.8|1611.8|1610.6|660
1651601100000|2022-05-03 18:05:00|1613.2|1612|1612.4|1611.2|1613.8|1612.6|1612.3|1611.1|659
1651601400000|2022-05-03 18:10:00|1612.5|1611.3|1612.3|1611.1|1613.5|1612.3|1611.1|1609.9|1807
1651601700000|2022-05-03 18:15:00|1612.5|1611.3|1612.2|1611|1612.7|1611.5|1610.5|1609.3|1032
1651622400000|2022-05-04 00:00:00|1615|1613.8|1613.2|1612|1621.1|1619.9|1612.9|1611.7|513
1651622700000|2022-05-04 00:05:00|1613.1|1611.9|1616.1|1614.9|1618.3|1617.1|1613.1|1611.9|143
1651623000000|2022-05-04 00:10:00|1616.3|1615.1|1617.8|1616.6|1618.1|1616.9|1615.1|1613.9|96
1651623300000|2022-05-04 00:15:00|1617.9|1616.7|1615.6|1614.4|1617.9|1616.7|1615.4|1614.2|74
1651623600000|2022-05-04 00:20:00|1615.5|1614.3|1614.3|1613.1|1615.5|1614.3|1614.3|1613.1|46
1651623900000|2022-05-04 00:25:00|1613.7|1612.5|1613.7|1612.5|1614.1|1612.9|1613.4|1612.2|92
1651624200000|2022-05-04 00:30:00|1613.6|1612.4|1613.1|1611.9|1614.7|1613.5|1612.6|1611.4|132
1651624500000|2022-05-04 00:35:00|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1611.8|1610.6|85
1651624800000|2022-05-04 00:40:00|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1611.8|1610.6|78
1651625100000|2022-05-04 00:45:00|1612.3|1611.1|1611.8|1610.6|1612.8|1611.6|1611.8|1610.6|16
1651625400000|2022-05-04 00:50:00|1611.9|1610.7|1612.3|1611.1|1613.8|1612.6|1611.7|1610.5|107
1651625700000|2022-05-04 00:55:00|1612.2|1611|1613.2|1612|1613.5|1612.3|1612|1610.8|28
1651626000000|2022-05-04 01:00:00|1613.1|1611.9|1614|1612.8|1614|1612.8|1612.6|1611.4|14
1651626300000|2022-05-04 01:05:00|1614.1|1612.9|1612.7|1611.5|1614.1|1612.9|1612.1|1610.9|34
1651626600000|2022-05-04 01:10:00|1612.8|1611.6|1610.1|1608.9|1612.8|1611.6|1610|1608.8|142
1651626900000|2022-05-04 01:15:00|1610|1608.8|1611.1|1609.9|1611.6|1610.4|1610|1608.8|36
1651627200000|2022-05-04 01:20:00|1611|1609.8|1612.2|1611|1612.4|1611.2|1610.4|1609.2|39
1651627500000|2022-05-04 01:25:00|1612.3|1611.1|1612.7|1611.5|1613|1611.8|1612.3|1611.1|9
1651627800000|2022-05-04 01:30:00|1612.6|1611.4|1612.2|1611|1612.6|1611.4|1611.8|1610.6|14
1651628100000|2022-05-04 01:35:00|1612.1|1610.9|1612.6|1611.4|1612.6|1611.4|1612|1610.8|8
1651628400000|2022-05-04 01:40:00|1612.4|1611.2|1613.3|1612.1|1613.3|1612.1|1612.3|1611.1|10
1651628700000|2022-05-04 01:45:00|1613.6|1612.4|1612.4|1611.2|1613.6|1612.4|1612.1|1610.9|32
1651629000000|2022-05-04 01:50:00|1612.3|1611.1|1612.9|1611.7|1613.2|1612|1612.3|1611.1|27
1651629300000|2022-05-04 01:55:00|1613|1611.8|1614.2|1613|1614.7|1613.5|1613|1611.8|16
1651629600000|2022-05-04 02:00:00|1614.4|1613.2|1613.9|1612.7|1614.6|1613.4|1613.5|1612.3|26
1651629900000|2022-05-04 02:05:00|1614.2|1613|1614.4|1613.2|1614.9|1613.7|1613.7|1612.5|19
1651630200000|2022-05-04 02:10:00|1614.3|1613.1|1613.7|1612.5|1614.3|1613.1|1613.5|1612.3|15
1651630500000|2022-05-04 02:15:00|1613.5|1612.3|1614.3|1613.1|1614.3|1613.1|1613|1611.8|50
1651630800000|2022-05-04 02:20:00|1614.2|1613|1613.3|1612.1|1614.2|1613|1613.3|1612.1|11
1651631100000|2022-05-04 02:25:00|1613.2|1612|1613.4|1612.2|1613.6|1612.4|1613|1611.8|12
1651631400000|2022-05-04 02:30:00|1613.3|1612.1|1613.4|1612.2|1613.5|1612.3|1613|1611.8|15
1651631700000|2022-05-04 02:35:00|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1612.8|1611.6|25
1651632000000|2022-05-04 02:40:00|1613.2|1612|1613|1611.8|1613.5|1612.3|1613|1611.8|7
1651632300000|2022-05-04 02:45:00|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.2|1611|22
1651632600000|2022-05-04 02:50:00|1613|1611.8|1612.9|1611.7|1613.1|1611.9|1612.7|1611.5|6
1651632900000|2022-05-04 02:55:00|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.4|1611.2|15
1651633200000|2022-05-04 03:00:00|1612.6|1611.4|1612.3|1611.1|1612.6|1611.4|1611.6|1610.4|334
1651633500000|2022-05-04 03:05:00|1612.2|1611|1611.7|1610.5|1612.2|1611|1611.7|1610.5|5
1651633800000|2022-05-04 03:10:00|1611.8|1610.6|1612.1|1610.9|1612.1|1610.9|1611.7|1610.5|11
1651634100000|2022-05-04 03:15:00|1612.2|1611|1612.5|1611.3|1612.5|1611.3|1612.2|1611|10
1651634400000|2022-05-04 03:20:00|1612.6|1611.4|1612.7|1611.5|1613.1|1611.9|1612.6|1611.4|5
1651634700000|2022-05-04 03:25:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1651635000000|2022-05-04 03:30:00|1612.7|1611.5|1612.5|1611.3|1612.8|1611.6|1612.1|1610.9|21
1651635300000|2022-05-04 03:35:00|1612.6|1611.4|1612.5|1611.3|1612.8|1611.6|1612.4|1611.2|5
1651635600000|2022-05-04 03:40:00|1612.4|1611.2|1612.7|1611.5|1613.2|1612|1612.4|1611.2|33
1651635900000|2022-05-04 03:45:00|1612.6|1611.4|1612.1|1610.9|1612.7|1611.5|1612.1|1610.9|5
1651636200000|2022-05-04 03:50:00|1612.2|1611|1612.2|1611|1612.4|1611.2|1612.2|1611|2
1651636500000|2022-05-04 03:55:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|2
1651636800000|2022-05-04 04:00:00|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.1|1610.9|6
1651637100000|2022-05-04 04:05:00|1612.4|1611.2|1611.2|1610|1612.4|1611.2|1611.2|1610|47
1651637400000|2022-05-04 04:10:00|1611.3|1610.1|1610.9|1609.7|1611.4|1610.2|1610.2|1609|85
1651637700000|2022-05-04 04:15:00|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|0
1651638000000|2022-05-04 04:20:00|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|3
1651638300000|2022-05-04 04:25:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|6
1651638600000|2022-05-04 04:30:00|1610.7|1609.5|1610.3|1609.1|1610.8|1609.6|1610.3|1609.1|17
1651638900000|2022-05-04 04:35:00|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|26
1651639200000|2022-05-04 04:40:00|1610.3|1609.1|1610.6|1609.4|1610.7|1609.5|1610.3|1609.1|8
1651639500000|2022-05-04 04:45:00|1610.5|1609.3|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|2
1651639800000|2022-05-04 04:50:00|1610.7|1609.5|1610.6|1609.4|1610.8|1609.6|1610.5|1609.3|11
1651640100000|2022-05-04 04:55:00|1610.5|1609.3|1610.6|1609.4|1610.7|1609.5|1610.5|1609.3|4
1651640400000|2022-05-04 05:00:00|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1609.9|1608.7|15
1651640700000|2022-05-04 05:05:00|1610.2|1609|1610.4|1609.2|1610.5|1609.3|1610.2|1609|7
1651641000000|2022-05-04 05:10:00|1610.3|1609.1|1610.4|1609.2|1610.7|1609.5|1610.1|1608.9|18
1651641300000|2022-05-04 05:15:00|1610.3|1609.1|1610.1|1608.9|1610.7|1609.5|1610.1|1608.9|12
1651641600000|2022-05-04 05:20:00|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|11
1651641900000|2022-05-04 05:25:00|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.1|1607.9|33
1651642200000|2022-05-04 05:30:00|1609.9|1608.7|1610.2|1609|1610.3|1609.1|1609.9|1608.7|15
1651642500000|2022-05-04 05:35:00|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1609.9|1608.7|4
1651642800000|2022-05-04 05:40:00|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.3|1608.1|6
1651643100000|2022-05-04 05:45:00|1609.8|1608.6|1609.7|1608.5|1610.2|1609|1609.7|1608.5|14
1651643400000|2022-05-04 05:50:00|1609.6|1608.4|1609.5|1608.3|1609.7|1608.5|1609.2|1608|14
1651643700000|2022-05-04 05:55:00|1609.4|1608.2|1610.4|1609.2|1610.4|1609.2|1609.2|1608|17
1651644000000|2022-05-04 06:00:00|1610.2|1609|1609.9|1608.7|1610.8|1609.6|1609.5|1608.3|34
1651644300000|2022-05-04 06:05:00|1609.8|1608.6|1611.1|1609.9|1611.2|1610|1609.8|1608.6|27
1651644600000|2022-05-04 06:10:00|1611.3|1610.1|1612.1|1610.9|1612.3|1611.1|1611.3|1610.1|30
1651644900000|2022-05-04 06:15:00|1612|1610.8|1611.9|1610.7|1612.5|1611.3|1611.9|1610.7|29
1651645200000|2022-05-04 06:20:00|1612.2|1611|1611.2|1610|1612.5|1611.3|1611.1|1609.9|39
1651645500000|2022-05-04 06:25:00|1611.1|1609.9|1610.8|1609.6|1611.5|1610.3|1610.3|1609.1|27
1651645800000|2022-05-04 06:30:00|1610.7|1609.5|1609.7|1608.5|1610.7|1609.5|1609.2|1608|25
1651646100000|2022-05-04 06:35:00|1609.6|1608.4|1608.2|1607|1609.8|1608.6|1608.2|1607|48
1651646400000|2022-05-04 06:40:00|1608.3|1607.1|1608.3|1607.1|1608.8|1607.6|1608.1|1606.9|30
1651646700000|2022-05-04 06:45:00|1608.2|1607|1608.1|1606.9|1608.2|1607|1607.8|1606.6|51
1651647000000|2022-05-04 06:50:00|1607.9|1606.7|1608.1|1606.9|1608.4|1607.2|1607.8|1606.6|36
1651647300000|2022-05-04 06:55:00|1607.9|1606.7|1607.8|1606.6|1608.1|1606.9|1607.7|1606.5|23
1651647600000|2022-05-04 07:00:00|1607.7|1606.5|1607.9|1606.7|1608.2|1607|1607.6|1606.4|56
1651647900000|2022-05-04 07:05:00|1608|1606.8|1607.1|1605.9|1608|1606.8|1606.7|1605.5|100
1651648200000|2022-05-04 07:10:00|1607.2|1606|1605.7|1604.5|1607.2|1606|1605.6|1604.4|140
1651648500000|2022-05-04 07:15:00|1605.8|1604.6|1604.5|1603.3|1605.8|1604.6|1603.9|1602.7|280
1651648800000|2022-05-04 07:20:00|1604.4|1603.2|1604.8|1603.6|1605.1|1603.9|1604.4|1603.2|33
1651649100000|2022-05-04 07:25:00|1604.7|1603.5|1605|1603.8|1605.2|1604|1604.1|1602.9|78
1651649400000|2022-05-04 07:30:00|1604.9|1603.7|1605.7|1604.5|1605.9|1604.7|1604.5|1603.3|52
1651649700000|2022-05-04 07:35:00|1605.9|1604.7|1605.9|1604.7|1606.2|1605|1605.3|1604.1|68
1651650000000|2022-05-04 07:40:00|1605.8|1604.6|1606.4|1605.2|1606.5|1605.3|1605.8|1604.6|18
1651650300000|2022-05-04 07:45:00|1606.8|1605.6|1607.1|1605.9|1607.5|1606.3|1606.6|1605.4|28
1651650600000|2022-05-04 07:50:00|1607.4|1606.2|1606.9|1605.7|1607.4|1606.2|1606.7|1605.5|21
1651650900000|2022-05-04 07:55:00|1607|1605.8|1607.7|1606.5|1607.7|1606.5|1606.6|1605.4|21
1651651200000|2022-05-04 08:00:00|1607.6|1606.4|1608.8|1607.6|1609.5|1608.3|1607.6|1606.4|308
1651651500000|2022-05-04 08:05:00|1608.2|1607|1609.1|1607.9|1609.2|1608|1608.2|1607|74
1651651800000|2022-05-04 08:10:00|1609|1607.8|1610.5|1609.3|1610.8|1609.6|1608.8|1607.6|63
1651652100000|2022-05-04 08:15:00|1610.4|1609.2|1611|1609.8|1611.5|1610.3|1610.2|1609|80
1651652400000|2022-05-04 08:20:00|1611.1|1609.9|1612.7|1611.5|1612.9|1611.7|1610.9|1609.7|64
1651652700000|2022-05-04 08:25:00|1612.8|1611.6|1612.6|1611.4|1613.6|1612.4|1611.7|1610.5|57
1651653000000|2022-05-04 08:30:00|1612.8|1611.6|1614.2|1613|1614.3|1613.1|1612.5|1611.3|27
1651653300000|2022-05-04 08:35:00|1614|1612.8|1614.1|1612.9|1615.2|1614|1614|1612.8|32
1651653600000|2022-05-04 08:40:00|1614.3|1613.1|1614.6|1613.4|1614.6|1613.4|1613.7|1612.5|11
1651653900000|2022-05-04 08:45:00|1614.7|1613.5|1615|1613.8|1616|1614.8|1614.5|1613.3|56
1651654200000|2022-05-04 08:50:00|1614.9|1613.7|1615.9|1614.7|1616.2|1615|1614.9|1613.7|127
1651654500000|2022-05-04 08:55:00|1615.8|1614.6|1615.1|1613.9|1616.2|1615|1615.1|1613.9|138
1651654800000|2022-05-04 09:00:00|1614.8|1613.6|1613.2|1612|1615.5|1614.3|1613.1|1611.9|100
1651655100000|2022-05-04 09:05:00|1613.7|1612.5|1612.3|1611.1|1614.1|1612.9|1612.3|1611.1|60
1651655400000|2022-05-04 09:10:00|1612.2|1611|1611.5|1610.3|1613.2|1612|1611.5|1610.3|160
1651655700000|2022-05-04 09:15:00|1611.4|1610.2|1611.3|1610.1|1611.5|1610.3|1611.1|1609.9|26
1651656000000|2022-05-04 09:20:00|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1610.5|1609.3|67
1651656300000|2022-05-04 09:25:00|1611.3|1610.1|1611.9|1610.7|1611.9|1610.7|1610.3|1609.1|32
1651656600000|2022-05-04 09:30:00|1611.6|1610.4|1611.2|1610|1612.2|1611|1610.8|1609.6|48
1651656900000|2022-05-04 09:35:00|1611|1609.8|1609.4|1608.2|1611|1609.8|1609.4|1608.2|49
1651657200000|2022-05-04 09:40:00|1609.7|1608.5|1610.5|1609.3|1610.5|1609.3|1609.4|1608.2|37
1651657500000|2022-05-04 09:45:00|1610.3|1609.1|1609.8|1608.6|1611.5|1610.3|1609.4|1608.2|39
1651657800000|2022-05-04 09:50:00|1609.7|1608.5|1608.9|1607.7|1609.7|1608.5|1608.3|1607.1|50
1651658100000|2022-05-04 09:55:00|1609.1|1607.9|1610.2|1609|1610.5|1609.3|1609.1|1607.9|77
1651658400000|2022-05-04 10:00:00|1610.4|1609.2|1612.6|1611.4|1612.8|1611.6|1610.2|1609|82
1651658700000|2022-05-04 10:05:00|1612.7|1611.5|1612.8|1611.6|1613.3|1612.1|1612.2|1611|28
1651659000000|2022-05-04 10:10:00|1613|1611.8|1613.2|1612|1613.3|1612.1|1612.7|1611.5|13
1651659300000|2022-05-04 10:15:00|1613.1|1611.9|1611.7|1610.5|1613.1|1611.9|1611.6|1610.4|45
1651659600000|2022-05-04 10:20:00|1612|1610.8|1609.4|1608.2|1612.7|1611.5|1609.4|1608.2|97
1651659900000|2022-05-04 10:25:00|1609.5|1608.3|1612|1610.8|1612|1610.8|1609.4|1608.2|41
1651660200000|2022-05-04 10:30:00|1612.1|1610.9|1610.1|1608.9|1612.5|1611.3|1610.1|1608.9|72
1651660500000|2022-05-04 10:35:00|1610.2|1609|1611.2|1610|1611.8|1610.6|1610.1|1608.9|50
1651660800000|2022-05-04 10:40:00|1611.3|1610.1|1611.9|1610.7|1612.3|1611.1|1611.1|1609.9|37
1651661100000|2022-05-04 10:45:00|1611.4|1610.2|1613.3|1612.1|1613.7|1612.5|1611.2|1610|73
1651661400000|2022-05-04 10:50:00|1613.2|1612|1613|1611.8|1613.9|1612.7|1612.7|1611.5|45
1651661700000|2022-05-04 10:55:00|1612.9|1611.7|1614.7|1613.5|1614.7|1613.5|1612.8|1611.6|53
1651662000000|2022-05-04 11:00:00|1614.6|1613.4|1614|1612.8|1614.6|1613.4|1613.8|1612.6|28
1651662300000|2022-05-04 11:05:00|1614.1|1612.9|1614.2|1613|1614.3|1613.1|1613.8|1612.6|15
1651662600000|2022-05-04 11:10:00|1614.1|1612.9|1616.7|1615.5|1617.4|1616.2|1614.1|1612.9|189
1651662900000|2022-05-04 11:15:00|1616.5|1615.3|1616|1614.8|1617.4|1616.2|1614.7|1613.5|121
1651663200000|2022-05-04 11:20:00|1615.9|1614.7|1617.5|1616.3|1617.6|1616.4|1615.2|1614|257
1651663500000|2022-05-04 11:25:00|1617.4|1616.2|1619.6|1618.4|1619.6|1618.4|1616.7|1615.5|238
1651663800000|2022-05-04 11:30:00|1619.5|1618.3|1620.8|1619.6|1621.5|1620.3|1619.1|1617.9|347
1651664100000|2022-05-04 11:35:00|1620.4|1619.2|1620.6|1619.4|1621.5|1620.3|1619.5|1618.3|238
1651664400000|2022-05-04 11:40:00|1620.3|1619.1|1621.9|1620.7|1621.9|1620.7|1620.3|1619.1|125
1651664700000|2022-05-04 11:45:00|1621.7|1620.5|1621.5|1620.3|1623.8|1622.6|1621|1619.8|303
1651665000000|2022-05-04 11:50:00|1621.3|1620.1|1621|1619.8|1621.3|1620.1|1619.7|1618.5|159
1651665300000|2022-05-04 11:55:00|1620.9|1619.7|1620.6|1619.4|1621.7|1620.5|1620.4|1619.2|85
1651665600000|2022-05-04 12:00:00|1620.5|1619.3|1621.7|1620.5|1621.9|1620.7|1619.5|1618.3|167
1651665900000|2022-05-04 12:05:00|1622|1620.8|1620.6|1619.4|1622.2|1621|1618.6|1617.4|209
1651666200000|2022-05-04 12:10:00|1620.5|1619.3|1621.3|1620.1|1622.2|1621|1620.3|1619.1|93
1651666500000|2022-05-04 12:15:00|1621.2|1620|1621.8|1620.6|1622.3|1621.1|1620.8|1619.6|80
1651666800000|2022-05-04 12:20:00|1621.9|1620.7|1621.6|1620.4|1622.6|1621.4|1620.8|1619.6|83
1651667100000|2022-05-04 12:25:00|1621.7|1620.5|1621.7|1620.5|1622.3|1621.1|1621.3|1620.1|55
1651667400000|2022-05-04 12:30:00|1621.6|1620.4|1622.8|1621.6|1622.8|1621.6|1620.7|1619.5|135
1651667700000|2022-05-04 12:35:00|1622.9|1621.7|1620.6|1619.4|1623|1621.8|1620.2|1619|142
1651668000000|2022-05-04 12:40:00|1620.4|1619.2|1619.4|1618.2|1620.4|1619.2|1618.9|1617.7|139
1651671000000|2022-05-04 13:30:00|1618.7|1617.5|1615.1|1613.9|1619.3|1618.1|1613.5|1612.3|2197
1651671300000|2022-05-04 13:35:00|1615.2|1614|1613.1|1611.9|1616|1614.8|1611.6|1610.4|881
1651671600000|2022-05-04 13:40:00|1613.2|1612|1614.3|1613.1|1615.7|1614.5|1612.3|1611.1|1074
1651671900000|2022-05-04 13:45:00|1614.2|1613|1611.8|1610.6|1614.3|1613.1|1610.7|1609.5|652
1651672200000|2022-05-04 13:50:00|1611.6|1610.4|1607|1605.8|1611.9|1610.7|1606.5|1605.3|968
1651672500000|2022-05-04 13:55:00|1607.1|1605.9|1605.5|1604.3|1609.1|1607.9|1605.3|1604.1|653
1651672800000|2022-05-04 14:00:00|1605.6|1604.4|1604.5|1603.3|1606|1604.8|1603.6|1602.4|1075
1651673100000|2022-05-04 14:05:00|1604.4|1603.2|1604.1|1602.9|1604.8|1603.6|1603|1601.8|725
1651673400000|2022-05-04 14:10:00|1604.2|1603|1605.6|1604.4|1606.8|1605.6|1603.9|1602.7|665
1651673700000|2022-05-04 14:15:00|1605.5|1604.3|1605.5|1604.3|1605.7|1604.5|1604.2|1603|657
1651674000000|2022-05-04 14:20:00|1605.6|1604.4|1606.7|1605.5|1607.1|1605.9|1605.4|1604.2|498
1651674300000|2022-05-04 14:25:00|1606.5|1605.3|1605|1603.8|1606.9|1605.7|1604.4|1603.2|464
1651674600000|2022-05-04 14:30:00|1604.9|1603.7|1601.7|1600.5|1604.9|1603.7|1601.2|1600|816
1651674900000|2022-05-04 14:35:00|1601.9|1600.7|1604.8|1603.6|1605.1|1603.9|1601.9|1600.7|558
1651675200000|2022-05-04 14:40:00|1605|1603.8|1605|1603.8|1607.2|1606|1604.7|1603.5|650
1651675500000|2022-05-04 14:45:00|1605.1|1603.9|1608.8|1607.6|1608.8|1607.6|1604.5|1603.3|471
1651675800000|2022-05-04 14:50:00|1608.7|1607.5|1609.4|1608.2|1611.1|1609.9|1608.2|1607|739
1651676100000|2022-05-04 14:55:00|1609.3|1608.1|1610.9|1609.7|1611.5|1610.3|1608.6|1607.4|499
1651676400000|2022-05-04 15:00:00|1610.8|1609.6|1613.5|1612.3|1613.5|1612.3|1609.5|1608.3|464
1651676700000|2022-05-04 15:05:00|1613.7|1612.5|1614|1612.8|1615|1613.8|1613.6|1612.4|433
1651677000000|2022-05-04 15:10:00|1614.1|1612.9|1615.1|1613.9|1616.4|1615.2|1613.1|1611.9|567
1651677300000|2022-05-04 15:15:00|1615.2|1614|1614.5|1613.3|1616.4|1615.2|1614.2|1613|380
1651677600000|2022-05-04 15:20:00|1614.6|1613.4|1613.7|1612.5|1614.7|1613.5|1612|1610.8|566
1651677900000|2022-05-04 15:25:00|1613.8|1612.6|1613.3|1612.1|1615.3|1614.1|1613.3|1612.1|191
1651678200000|2022-05-04 15:30:00|1613|1611.8|1612.6|1611.4|1613.3|1612.1|1612|1610.8|277
1651678500000|2022-05-04 15:35:00|1612.7|1611.5|1611.7|1610.5|1613.4|1612.2|1611.2|1610|225
1651678800000|2022-05-04 15:40:00|1611.9|1610.7|1611.1|1609.9|1611.9|1610.7|1611.1|1609.9|176
1651679100000|2022-05-04 15:45:00|1611.2|1610|1614.6|1613.4|1614.6|1613.4|1611.2|1610|233
1651679400000|2022-05-04 15:50:00|1614.7|1613.5|1615.6|1614.4|1615.8|1614.6|1614.6|1613.4|308
1651679700000|2022-05-04 15:55:00|1615.8|1614.6|1617.4|1616.2|1617.7|1616.5|1615|1613.8|415
1651680000000|2022-05-04 16:00:00|1617.5|1616.3|1616.7|1615.5|1618.2|1617|1616.3|1615.1|281
1651680300000|2022-05-04 16:05:00|1616.8|1615.6|1620.3|1619.1|1621.7|1620.5|1616.8|1615.6|658
1651680600000|2022-05-04 16:10:00|1620.4|1619.2|1620.7|1619.5|1622|1620.8|1618.7|1617.5|529
1651680900000|2022-05-04 16:15:00|1620.8|1619.6|1621.6|1620.4|1622.4|1621.2|1620.7|1619.5|543
1651681200000|2022-05-04 16:20:00|1621.8|1620.6|1620.1|1618.9|1622.5|1621.3|1619.6|1618.4|461
1651681500000|2022-05-04 16:25:00|1620|1618.8|1621|1619.8|1621.2|1620|1619.5|1618.3|298
1651681800000|2022-05-04 16:30:00|1621.1|1619.9|1618.9|1617.7|1621.9|1620.7|1618.9|1617.7|290
1651682100000|2022-05-04 16:35:00|1618.6|1617.4|1620.4|1619.2|1620.5|1619.3|1618|1616.8|309
1651682400000|2022-05-04 16:40:00|1620.5|1619.3|1618.8|1617.6|1620.6|1619.4|1617.7|1616.5|335
1651682700000|2022-05-04 16:45:00|1618.7|1617.5|1618.4|1617.2|1619.2|1618|1618|1616.8|174
1651683000000|2022-05-04 16:50:00|1618.7|1617.5|1618.5|1617.3|1619.1|1617.9|1618|1616.8|181
1651683300000|2022-05-04 16:55:00|1618.6|1617.4|1620.1|1618.9|1620.6|1619.4|1618.6|1617.4|220
1651683600000|2022-05-04 17:00:00|1620.4|1619.2|1619.8|1618.6|1621.3|1620.1|1618.6|1617.4|287
1651683900000|2022-05-04 17:05:00|1619.9|1618.7|1619.7|1618.5|1621.7|1620.5|1619.6|1618.4|225
1651684200000|2022-05-04 17:10:00|1619.6|1618.4|1620|1618.8|1620.3|1619.1|1618.1|1616.9|229
1651684500000|2022-05-04 17:15:00|1619.9|1618.7|1617.9|1616.7|1620|1618.8|1617.9|1616.7|319
1651684800000|2022-05-04 17:20:00|1617.7|1616.5|1616.9|1615.7|1618.1|1616.9|1616.6|1615.4|374
1651685100000|2022-05-04 17:25:00|1617.1|1615.9|1616.9|1615.7|1617.8|1616.6|1616.6|1615.4|333
1651685400000|2022-05-04 17:30:00|1617|1615.8|1616.9|1615.7|1617.3|1616.1|1615.8|1614.6|429
1651685700000|2022-05-04 17:35:00|1616.8|1615.6|1615.7|1614.5|1616.9|1615.7|1614.8|1613.6|402
1651686000000|2022-05-04 17:40:00|1615.5|1614.3|1616|1614.8|1616.8|1615.6|1614.9|1613.7|337
1651686300000|2022-05-04 17:45:00|1615.8|1614.6|1616.1|1614.9|1616.8|1615.6|1615.6|1614.4|226
1651686600000|2022-05-04 17:50:00|1616|1614.8|1616.8|1615.6|1616.9|1615.7|1615.6|1614.4|267
1651686900000|2022-05-04 17:55:00|1616.7|1615.5|1616.4|1615.2|1617.4|1616.2|1616.1|1614.9|388
1651687200000|2022-05-04 18:00:00|1616.9|1615.7|1617.3|1616.1|1618.1|1616.9|1616.1|1614.9|549
1651687500000|2022-05-04 18:05:00|1617.4|1616.2|1617|1615.8|1617.5|1616.3|1616.5|1615.3|544
1651687800000|2022-05-04 18:10:00|1617.1|1615.9|1620.1|1618.9|1620.2|1619|1616.8|1615.6|1883
1651688100000|2022-05-04 18:15:00|1620|1618.8|1619.2|1618|1620|1618.8|1618.2|1617|637
1651708800000|2022-05-05 00:00:00|1626.4|1623.4|1628.2|1627|1628.6|1627.4|1622.2|1621|521
1651709100000|2022-05-05 00:05:00|1627.4|1626.2|1630.7|1629.5|1630.7|1629.5|1627.4|1626.2|255
1651709400000|2022-05-05 00:10:00|1630.5|1629.3|1629.4|1628.2|1630.7|1629.5|1628.5|1627.3|105
1651709700000|2022-05-05 00:15:00|1629.6|1628.4|1631|1629.8|1632.3|1631.1|1629.2|1628|351
1651710000000|2022-05-05 00:20:00|1631.1|1629.9|1630|1628.8|1631.4|1630.2|1629.9|1628.7|72
1651710300000|2022-05-05 00:25:00|1629.7|1628.5|1632.2|1631|1632.4|1631.2|1629.7|1628.5|174
1651710600000|2022-05-05 00:30:00|1632.3|1631.1|1631.2|1630|1632.4|1631.2|1631.2|1630|90
1651710900000|2022-05-05 00:35:00|1630.7|1629.5|1631.1|1629.9|1631.4|1630.2|1630.2|1629|110
1651711200000|2022-05-05 00:40:00|1631.2|1630|1631.9|1630.7|1632|1630.8|1630.9|1629.7|177
1651711500000|2022-05-05 00:45:00|1632|1630.8|1632.1|1630.9|1632.2|1631|1631.2|1630|106
1651711800000|2022-05-05 00:50:00|1632.6|1631.4|1633.1|1631.9|1633.3|1632.1|1632.4|1631.2|152
1651712100000|2022-05-05 00:55:00|1633|1631.8|1632.7|1631.5|1633.5|1632.3|1632.4|1631.2|117
1651712400000|2022-05-05 01:00:00|1632.8|1631.6|1637.6|1636.4|1637.8|1636.6|1632.8|1631.6|747
1651712700000|2022-05-05 01:05:00|1637.3|1636.1|1637.4|1636.2|1637.5|1636.3|1635.9|1634.7|255
1651713000000|2022-05-05 01:10:00|1637.3|1636.1|1639.1|1637.9|1639.4|1638.2|1637|1635.8|386
1651713300000|2022-05-05 01:15:00|1639.2|1638|1639|1637.8|1640.1|1638.9|1638.5|1637.3|295
1651713600000|2022-05-05 01:20:00|1639.1|1637.9|1638.7|1637.5|1639.1|1637.9|1637.7|1636.5|95
1651713900000|2022-05-05 01:25:00|1638.8|1637.6|1639.6|1638.4|1639.7|1638.5|1638.6|1637.4|64
1651714200000|2022-05-05 01:30:00|1639.8|1638.6|1638.3|1637.1|1639.8|1638.6|1637.8|1636.6|116
1651714500000|2022-05-05 01:35:00|1638|1636.8|1638.3|1637.1|1639.6|1638.4|1637.9|1636.7|120
1651714800000|2022-05-05 01:40:00|1638.5|1637.3|1637.9|1636.7|1638.6|1637.4|1637.9|1636.7|122
1651715100000|2022-05-05 01:45:00|1638.1|1636.9|1637.9|1636.7|1638.2|1637|1637.9|1636.7|86
1651715400000|2022-05-05 01:50:00|1638.1|1636.9|1636.8|1635.6|1638.1|1636.9|1636.6|1635.4|96
1651715700000|2022-05-05 01:55:00|1636.7|1635.5|1635.8|1634.6|1636.9|1635.7|1635.8|1634.6|116
1651716000000|2022-05-05 02:00:00|1635.7|1634.5|1636.4|1635.2|1636.4|1635.2|1635.2|1634|105
1651716300000|2022-05-05 02:05:00|1636.6|1635.4|1636.3|1635.1|1636.8|1635.6|1636.1|1634.9|37
1651716600000|2022-05-05 02:10:00|1636.2|1635|1635.8|1634.6|1636.5|1635.3|1635|1633.8|105
1651716900000|2022-05-05 02:15:00|1635.6|1634.4|1635.2|1634|1636|1634.8|1635.2|1634|45
1651717200000|2022-05-05 02:20:00|1635.1|1633.9|1635.3|1634.1|1635.4|1634.2|1635.1|1633.9|23
1651717500000|2022-05-05 02:25:00|1635.1|1633.9|1635.3|1634.1|1635.3|1634.1|1635|1633.8|18
1651717800000|2022-05-05 02:30:00|1635.2|1634|1635.9|1634.7|1635.9|1634.7|1635|1633.8|108
1651718100000|2022-05-05 02:35:00|1635.8|1634.6|1635.5|1634.3|1636.1|1634.9|1635.3|1634.1|40
1651718400000|2022-05-05 02:40:00|1635.6|1634.4|1636.9|1635.7|1637|1635.8|1635.2|1634|59
1651718700000|2022-05-05 02:45:00|1636.8|1635.6|1636.5|1635.3|1637|1635.8|1636.3|1635.1|27
1651719000000|2022-05-05 02:50:00|1636.4|1635.2|1637.7|1636.5|1638|1636.8|1636.4|1635.2|81
1651719300000|2022-05-05 02:55:00|1637.5|1636.3|1637.7|1636.5|1637.9|1636.7|1637.2|1636|36
1651719600000|2022-05-05 03:00:00|1637.8|1636.6|1636.7|1635.5|1637.8|1636.6|1636.7|1635.5|19
1651719900000|2022-05-05 03:05:00|1636.8|1635.6|1636.4|1635.2|1636.8|1635.6|1636.1|1634.9|16
1651720200000|2022-05-05 03:10:00|1636.5|1635.3|1639.2|1638|1639.2|1638|1636.2|1635|60
1651720500000|2022-05-05 03:15:00|1639.3|1638.1|1639.7|1638.5|1640|1638.8|1639.1|1637.9|108
1651720800000|2022-05-05 03:20:00|1639.8|1638.6|1639.6|1638.4|1639.8|1638.6|1639.2|1638|25
1651721100000|2022-05-05 03:25:00|1639.7|1638.5|1639.6|1638.4|1640|1638.8|1639.1|1637.9|73
1651721400000|2022-05-05 03:30:00|1639.5|1638.3|1639.4|1638.2|1639.7|1638.5|1639.4|1638.2|20
1651721700000|2022-05-05 03:35:00|1639.5|1638.3|1639.5|1638.3|1639.7|1638.5|1639.4|1638.2|31
1651722000000|2022-05-05 03:40:00|1639.6|1638.4|1639.7|1638.5|1639.8|1638.6|1639.4|1638.2|14
1651722300000|2022-05-05 03:45:00|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|16
1651722600000|2022-05-05 03:50:00|1639.6|1638.4|1639.5|1638.3|1639.8|1638.6|1639.5|1638.3|8
1651722900000|2022-05-05 03:55:00|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|2
1651723200000|2022-05-05 04:00:00|1639.4|1638.2|1638.6|1637.4|1639.4|1638.2|1638.6|1637.4|7
1651723500000|2022-05-05 04:05:00|1638.4|1637.2|1638.9|1637.7|1638.9|1637.7|1638.4|1637.2|8
1651723800000|2022-05-05 04:10:00|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|6
1651724100000|2022-05-05 04:15:00|1638.3|1637.1|1637.8|1636.6|1638.3|1637.1|1637.8|1636.6|20
1651724400000|2022-05-05 04:20:00|1638|1636.8|1637.5|1636.3|1638|1636.8|1637.2|1636|32
1651724700000|2022-05-05 04:25:00|1637.4|1636.2|1637.4|1636.2|1637.5|1636.3|1637.1|1635.9|11
1651725000000|2022-05-05 04:30:00|1637.5|1636.3|1638|1636.8|1638.3|1637.1|1637.4|1636.2|28
1651725300000|2022-05-05 04:35:00|1638.3|1637.1|1638|1636.8|1638.3|1637.1|1638|1636.8|3
1651725600000|2022-05-05 04:40:00|1638.1|1636.9|1638.4|1637.2|1638.6|1637.4|1637.9|1636.7|19
1651725900000|2022-05-05 04:45:00|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|13
1651726200000|2022-05-05 04:50:00|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|7
1651726500000|2022-05-05 04:55:00|1638.1|1636.9|1638.1|1636.9|1638.2|1637|1637.9|1636.7|3
1651726800000|2022-05-05 05:00:00|1638.3|1637.1|1638.3|1637.1|1638.6|1637.4|1638.3|1637.1|9
1651727100000|2022-05-05 05:05:00|1638.1|1636.9|1637.4|1636.2|1638.4|1637.2|1637.4|1636.2|44
1651727400000|2022-05-05 05:10:00|1637.3|1636.1|1637.5|1636.3|1637.7|1636.5|1637.3|1636.1|12
1651727700000|2022-05-05 05:15:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.5|1636.3|38
1651728000000|2022-05-05 05:20:00|1638.3|1637.1|1638.9|1637.7|1638.9|1637.7|1638.3|1637.1|27
1651728300000|2022-05-05 05:25:00|1638.8|1637.6|1638.8|1637.6|1639.1|1637.9|1638.7|1637.5|10
1651728600000|2022-05-05 05:30:00|1638.7|1637.5|1641.5|1640.3|1641.7|1640.5|1638.7|1637.5|435
1651728900000|2022-05-05 05:35:00|1641.6|1640.4|1642.8|1641.6|1643.7|1642.5|1641.6|1640.4|271
1651729200000|2022-05-05 05:40:00|1642.7|1641.5|1643.5|1642.3|1643.6|1642.4|1642|1640.8|92
1651729500000|2022-05-05 05:45:00|1643.4|1642.2|1642.8|1641.6|1643.4|1642.2|1642.5|1641.3|36
1651729800000|2022-05-05 05:50:00|1642.7|1641.5|1641.8|1640.6|1642.9|1641.7|1641.5|1640.3|29
1651730100000|2022-05-05 05:55:00|1641.5|1640.3|1640.4|1639.2|1641.5|1640.3|1640.2|1639|29
1651730400000|2022-05-05 06:00:00|1640.5|1639.3|1639.6|1638.4|1640.6|1639.4|1639.4|1638.2|25
1651730700000|2022-05-05 06:05:00|1639|1637.8|1638.2|1637|1639|1637.8|1637.7|1636.5|45
1651731000000|2022-05-05 06:10:00|1638.1|1636.9|1637.8|1636.6|1638.4|1637.2|1636.9|1635.7|131
1651731300000|2022-05-05 06:15:00|1637.9|1636.7|1637.8|1636.6|1639.1|1637.9|1637.5|1636.3|99
1651731600000|2022-05-05 06:20:00|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1636.7|1635.5|54
1651731900000|2022-05-05 06:25:00|1637.7|1636.5|1636.5|1635.3|1637.7|1636.5|1636.2|1635|32
1651732200000|2022-05-05 06:30:00|1636.4|1635.2|1636.1|1634.9|1637.2|1636|1635.7|1634.5|204
1651732500000|2022-05-05 06:35:00|1636.2|1635|1639.4|1638.2|1639.4|1638.2|1636.2|1635|121
1651732800000|2022-05-05 06:40:00|1639.3|1638.1|1638.8|1637.6|1639.7|1638.5|1637.1|1635.9|296
1651733100000|2022-05-05 06:45:00|1638.9|1637.7|1636.9|1635.7|1639|1637.8|1636.5|1635.3|127
1651733400000|2022-05-05 06:50:00|1636.8|1635.6|1638.5|1637.3|1638.5|1637.3|1636.6|1635.4|112
1651733700000|2022-05-05 06:55:00|1638.4|1637.2|1636.2|1635|1638.4|1637.2|1636.1|1634.9|141
1651734000000|2022-05-05 07:00:00|1636.1|1634.9|1636|1634.8|1636.2|1635|1635.2|1634|66
1651734300000|2022-05-05 07:05:00|1635.8|1634.6|1634.8|1633.6|1636.1|1634.9|1634.8|1633.6|36
1651734600000|2022-05-05 07:10:00|1634.7|1633.5|1634.4|1633.2|1635|1633.8|1634.4|1633.2|86
1651734900000|2022-05-05 07:15:00|1634.5|1633.3|1634.4|1633.2|1635|1633.8|1634.4|1633.2|44
1651735200000|2022-05-05 07:20:00|1634.6|1633.4|1634|1632.8|1634.6|1633.4|1633.6|1632.4|64
1651735500000|2022-05-05 07:25:00|1633.8|1632.6|1633.7|1632.5|1634|1632.8|1632.9|1631.7|49
1651735800000|2022-05-05 07:30:00|1633.8|1632.6|1633.5|1632.3|1634|1632.8|1632.9|1631.7|29
1651736100000|2022-05-05 07:35:00|1633.6|1632.4|1634|1632.8|1634.3|1633.1|1633.2|1632|15
1651736400000|2022-05-05 07:40:00|1634.2|1633|1635|1633.8|1635.2|1634|1633.9|1632.7|44
1651736700000|2022-05-05 07:45:00|1634.8|1633.6|1634.6|1633.4|1634.8|1633.6|1633.2|1632|95
1651737000000|2022-05-05 07:50:00|1634.7|1633.5|1635|1633.8|1635.1|1633.9|1634.5|1633.3|19
1651737300000|2022-05-05 07:55:00|1635.4|1634.2|1635.1|1633.9|1636.1|1634.9|1635.1|1633.9|32
1651737600000|2022-05-05 08:00:00|1634.9|1633.7|1633.5|1632.3|1635.1|1633.9|1633.4|1632.2|33
1651737900000|2022-05-05 08:05:00|1633.6|1632.4|1632.3|1631.1|1633.8|1632.6|1631.4|1630.2|104
1651738200000|2022-05-05 08:10:00|1632.2|1631|1632.6|1631.4|1633.1|1631.9|1632.2|1631|41
1651738500000|2022-05-05 08:15:00|1632.5|1631.3|1631.5|1630.3|1632.5|1631.3|1631.4|1630.2|21
1651738800000|2022-05-05 08:20:00|1631.8|1630.6|1630.7|1629.5|1631.8|1630.6|1630.7|1629.5|18
1651739100000|2022-05-05 08:25:00|1630.6|1629.4|1631.1|1629.9|1631.4|1630.2|1630.4|1629.2|21
1651739400000|2022-05-05 08:30:00|1631|1629.8|1631.6|1630.4|1631.7|1630.5|1631|1629.8|14
1651739700000|2022-05-05 08:35:00|1631.4|1630.2|1631.3|1630.1|1631.6|1630.4|1631.1|1629.9|18
1651740000000|2022-05-05 08:40:00|1631.1|1629.9|1629.3|1628.1|1631.1|1629.9|1629.3|1628.1|137
1651740300000|2022-05-05 08:45:00|1629.5|1628.3|1630.6|1629.4|1630.7|1629.5|1629.3|1628.1|61
1651740600000|2022-05-05 08:50:00|1630.7|1629.5|1630.4|1629.2|1631.2|1630|1630.3|1629.1|15
1651740900000|2022-05-05 08:55:00|1630.3|1629.1|1630.3|1629.1|1630.6|1629.4|1629.8|1628.6|35
1651741200000|2022-05-05 09:00:00|1630.2|1629|1631.2|1630|1632.1|1630.9|1630.2|1629|46
1651741500000|2022-05-05 09:05:00|1631|1629.8|1631.4|1630.2|1631.6|1630.4|1630.5|1629.3|26
1651741800000|2022-05-05 09:10:00|1631.3|1630.1|1631|1629.8|1631.3|1630.1|1630.3|1629.1|23
1651742100000|2022-05-05 09:15:00|1630.9|1629.7|1630.4|1629.2|1631.1|1629.9|1630.1|1628.9|23
1651742400000|2022-05-05 09:20:00|1630.3|1629.1|1629.3|1628.1|1630.4|1629.2|1629.1|1627.9|33
1651742700000|2022-05-05 09:25:00|1629.1|1627.9|1629.7|1628.5|1630.1|1628.9|1629.1|1627.9|25
1651743000000|2022-05-05 09:30:00|1629.5|1628.3|1630|1628.8|1630.1|1628.9|1629.4|1628.2|22
1651743300000|2022-05-05 09:35:00|1629.9|1628.7|1630.6|1629.4|1630.6|1629.4|1629.9|1628.7|34
1651743600000|2022-05-05 09:40:00|1630.5|1629.3|1631|1629.8|1631.1|1629.9|1630.4|1629.2|20
1651743900000|2022-05-05 09:45:00|1631.1|1629.9|1630.9|1629.7|1631.6|1630.4|1630.9|1629.7|22
1651744200000|2022-05-05 09:50:00|1631|1629.8|1632|1630.8|1632|1630.8|1630.7|1629.5|24
1651744500000|2022-05-05 09:55:00|1631.5|1630.3|1632.7|1631.5|1632.7|1631.5|1631.2|1630|73
1651744800000|2022-05-05 10:00:00|1632.6|1631.4|1632.5|1631.3|1632.7|1631.5|1632.2|1631|15
1651745100000|2022-05-05 10:05:00|1632.2|1631|1633|1631.8|1633|1631.8|1631|1629.8|30
1651745400000|2022-05-05 10:10:00|1633.1|1631.9|1632.8|1631.6|1633.2|1632|1632|1630.8|127
1651745700000|2022-05-05 10:15:00|1632.9|1631.7|1631.5|1630.3|1633|1631.8|1631|1629.8|67
1651746000000|2022-05-05 10:20:00|1631.4|1630.2|1630.6|1629.4|1631.4|1630.2|1630.4|1629.2|91
1651746300000|2022-05-05 10:25:00|1630.7|1629.5|1629.5|1628.3|1630.9|1629.7|1629.2|1628|118
1651746600000|2022-05-05 10:30:00|1629.4|1628.2|1630.1|1628.9|1630.1|1628.9|1629|1627.8|32
1651746900000|2022-05-05 10:35:00|1630.2|1629|1629.3|1628.1|1630.2|1629|1629.2|1628|29
1651747200000|2022-05-05 10:40:00|1629.2|1628|1628|1626.8|1629.2|1628|1628|1626.8|106
1651747500000|2022-05-05 10:45:00|1627.9|1626.7|1628.9|1627.7|1628.9|1627.7|1627.5|1626.3|29
1651747800000|2022-05-05 10:50:00|1628.7|1627.5|1628.7|1627.5|1628.8|1627.6|1628.4|1627.2|12
1651748100000|2022-05-05 10:55:00|1628.6|1627.4|1630.3|1629.1|1630.3|1629.1|1628.6|1627.4|59
1651748400000|2022-05-05 11:00:00|1630.2|1629|1629.3|1628.1|1630.3|1629.1|1629.2|1628|77
1651748700000|2022-05-05 11:05:00|1629.4|1628.2|1628.9|1627.7|1630.8|1629.6|1628.9|1627.7|43
1651749000000|2022-05-05 11:10:00|1628.8|1627.6|1628.7|1627.5|1629.7|1628.5|1628.7|1627.5|34
1651749300000|2022-05-05 11:15:00|1628.6|1627.4|1628.4|1627.2|1629.4|1628.2|1628.2|1627|40
1651749600000|2022-05-05 11:20:00|1628.2|1627|1629.5|1628.3|1629.7|1628.5|1628.2|1627|46
1651749900000|2022-05-05 11:25:00|1629.3|1628.1|1628.7|1627.5|1629.4|1628.2|1628|1626.8|105
1651750200000|2022-05-05 11:30:00|1628.5|1627.3|1628.2|1627|1628.5|1627.3|1627.5|1626.3|94
1651750500000|2022-05-05 11:35:00|1628.3|1627.1|1628.5|1627.3|1628.5|1627.3|1627.8|1626.6|32
1651750800000|2022-05-05 11:40:00|1628.4|1627.2|1628.2|1627|1628.9|1627.7|1627.8|1626.6|30
1651751100000|2022-05-05 11:45:00|1628.1|1626.9|1628.6|1627.4|1629.2|1628|1628.1|1626.9|90
1651751400000|2022-05-05 11:50:00|1628.5|1627.3|1629.2|1628|1629.9|1628.7|1628.4|1627.2|201
1651751700000|2022-05-05 11:55:00|1628.9|1627.7|1629.7|1628.5|1630.3|1629.1|1627.8|1626.6|178
1651752000000|2022-05-05 12:00:00|1629.6|1628.4|1628.5|1627.3|1630|1628.8|1628.3|1627.1|152
1651752300000|2022-05-05 12:05:00|1628.4|1627.2|1627.7|1626.5|1628.5|1627.3|1626.5|1625.3|181
1651752600000|2022-05-05 12:10:00|1627.5|1626.3|1627.5|1626.3|1627.8|1626.6|1627|1625.8|78
1651752900000|2022-05-05 12:15:00|1627.4|1626.2|1629.4|1628.2|1629.4|1628.2|1627|1625.8|36
1651753200000|2022-05-05 12:20:00|1629.5|1628.3|1630.1|1628.9|1630.4|1629.2|1629.4|1628.2|57
1651753500000|2022-05-05 12:25:00|1629.9|1628.7|1629|1627.8|1630.3|1629.1|1629|1627.8|105
1651753800000|2022-05-05 12:30:00|1629.6|1628.4|1629.6|1628.4|1630|1628.8|1628.7|1627.5|182
1651754100000|2022-05-05 12:35:00|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1628.4|1627.2|100
1651754400000|2022-05-05 12:40:00|1629.7|1628.5|1630.1|1628.9|1630.4|1629.2|1628.8|1627.6|130
1651757400000|2022-05-05 13:30:00|1631|1629.8|1636|1634.8|1636.4|1635.2|1627.1|1625.9|2113
1651757700000|2022-05-05 13:35:00|1636.1|1634.9|1636.4|1635.2|1637.3|1636.1|1634|1632.8|957
1651758000000|2022-05-05 13:40:00|1636.5|1635.3|1638.2|1637|1639.3|1638.1|1636.4|1635.2|1159
1651758300000|2022-05-05 13:45:00|1638.3|1637.1|1639.3|1638.1|1640.2|1639|1637.9|1636.7|1188
1651758600000|2022-05-05 13:50:00|1639.2|1638|1639.9|1638.7|1640.4|1639.2|1637.7|1636.5|749
1651758900000|2022-05-05 13:55:00|1640.4|1639.2|1638.4|1637.2|1640.4|1639.2|1637.7|1636.5|582
1651759200000|2022-05-05 14:00:00|1638.5|1637.3|1635.6|1634.4|1641.8|1640.6|1635.6|1634.4|1422
1651759500000|2022-05-05 14:05:00|1635.3|1634.1|1636.1|1634.9|1639|1637.8|1635.3|1634.1|903
1651759800000|2022-05-05 14:10:00|1635.8|1634.6|1634.1|1632.9|1638.5|1637.3|1633.1|1631.9|904
1651760100000|2022-05-05 14:15:00|1634.2|1633|1633.3|1632.1|1635|1633.8|1632.3|1631.1|551
1651760400000|2022-05-05 14:20:00|1633.2|1632|1630.2|1629|1635|1633.8|1630.1|1628.9|614
1651760700000|2022-05-05 14:25:00|1630|1628.8|1631.3|1630.1|1633|1631.8|1629.8|1628.6|479
1651761000000|2022-05-05 14:30:00|1631.2|1630|1633.7|1632.5|1634|1632.8|1630.5|1629.3|538
1651761300000|2022-05-05 14:35:00|1633.8|1632.6|1634.7|1633.5|1634.9|1633.7|1631.8|1630.6|560
1651761600000|2022-05-05 14:40:00|1634.6|1633.4|1632.8|1631.6|1634.6|1633.4|1631.9|1630.7|403
1651761900000|2022-05-05 14:45:00|1633|1631.8|1628.8|1627.6|1633.7|1632.5|1628.8|1627.6|546
1651762200000|2022-05-05 14:50:00|1628.9|1627.7|1628.2|1627|1629.8|1628.6|1626.8|1625.6|623
1651762500000|2022-05-05 14:55:00|1628.3|1627.1|1628.1|1626.9|1628.5|1627.3|1626.9|1625.7|591
1651762800000|2022-05-05 15:00:00|1628.2|1627|1627|1625.8|1629.7|1628.5|1626.5|1625.3|859
1651763100000|2022-05-05 15:05:00|1627.1|1625.9|1624|1622.8|1627.6|1626.4|1623.8|1622.6|690
1651763400000|2022-05-05 15:10:00|1623.8|1622.6|1622.7|1621.5|1623.9|1622.7|1620.9|1619.7|926
1651763700000|2022-05-05 15:15:00|1622.6|1621.4|1624.1|1622.9|1626.2|1625|1622.4|1621.2|621
1651764000000|2022-05-05 15:20:00|1623.8|1622.6|1628.4|1627.2|1628.9|1627.7|1623.6|1622.4|493
1651764300000|2022-05-05 15:25:00|1628.3|1627.1|1625.3|1624.1|1628.5|1627.3|1625.2|1624|380
1651764600000|2022-05-05 15:30:00|1625|1623.8|1625|1623.8|1625.9|1624.7|1623.4|1622.2|246
1651764900000|2022-05-05 15:35:00|1625.1|1623.9|1624.8|1623.6|1626.2|1625|1624.4|1623.2|263
1651765200000|2022-05-05 15:40:00|1624.9|1623.7|1626.2|1625|1626.8|1625.6|1624.8|1623.6|318
1651765500000|2022-05-05 15:45:00|1626.4|1625.2|1622.8|1621.6|1626.4|1625.2|1622.5|1621.3|295
1651765800000|2022-05-05 15:50:00|1622.9|1621.7|1619.8|1618.6|1623.3|1622.1|1619.5|1618.3|663
1651766100000|2022-05-05 15:55:00|1619.9|1618.7|1623|1621.8|1623.6|1622.4|1619.1|1617.9|494
1651766400000|2022-05-05 16:00:00|1622.9|1621.7|1618.8|1617.6|1622.9|1621.7|1618.6|1617.4|449
1651766700000|2022-05-05 16:05:00|1618.9|1617.7|1620.5|1619.3|1620.9|1619.7|1618.6|1617.4|291
1651767000000|2022-05-05 16:10:00|1620.7|1619.5|1619.9|1618.7|1621.1|1619.9|1618.7|1617.5|444
1651767300000|2022-05-05 16:15:00|1620|1618.8|1618.4|1617.2|1620.3|1619.1|1618.2|1617|382
1651767600000|2022-05-05 16:20:00|1618.3|1617.1|1616.8|1615.6|1618.7|1617.5|1616.2|1615|749
1651767900000|2022-05-05 16:25:00|1616.4|1615.2|1618.7|1617.5|1619.3|1618.1|1616.4|1615.2|426
1651768200000|2022-05-05 16:30:00|1618.8|1617.6|1618.5|1617.3|1619.3|1618.1|1617.4|1616.2|292
1651768500000|2022-05-05 16:35:00|1618.6|1617.4|1619.7|1618.5|1620.1|1618.9|1618.1|1616.9|251
1651768800000|2022-05-05 16:40:00|1619.6|1618.4|1619|1617.8|1619.8|1618.6|1618.4|1617.2|256
1651769100000|2022-05-05 16:45:00|1618.9|1617.7|1618|1616.8|1619.1|1617.9|1617.5|1616.3|173
1651769400000|2022-05-05 16:50:00|1618.2|1617|1619|1617.8|1619|1617.8|1617.3|1616.1|200
1651769700000|2022-05-05 16:55:00|1618.9|1617.7|1619.8|1618.6|1620.2|1619|1618.8|1617.6|252
1651770000000|2022-05-05 17:00:00|1619.9|1618.7|1618.5|1617.3|1619.9|1618.7|1618.3|1617.1|163
1651770300000|2022-05-05 17:05:00|1618.8|1617.6|1620|1618.8|1620.7|1619.5|1618.3|1617.1|161
1651770600000|2022-05-05 17:10:00|1620.3|1619.1|1621.9|1620.7|1622.2|1621|1620|1618.8|290
1651770900000|2022-05-05 17:15:00|1622.2|1621|1621.3|1620.1|1622.5|1621.3|1621.2|1620|257
1651771200000|2022-05-05 17:20:00|1621.2|1620|1620.7|1619.5|1622.2|1621|1620.7|1619.5|459
1651771500000|2022-05-05 17:25:00|1620.8|1619.6|1620.6|1619.4|1620.8|1619.6|1619.4|1618.2|484
1651771800000|2022-05-05 17:30:00|1620.4|1619.2|1617.7|1616.5|1620.4|1619.2|1617.3|1616.1|393
1651772100000|2022-05-05 17:35:00|1618|1616.8|1617.1|1615.9|1618.5|1617.3|1616.9|1615.7|527
1651772400000|2022-05-05 17:40:00|1616.9|1615.7|1618|1616.8|1618.2|1617|1616.7|1615.5|427
1651772700000|2022-05-05 17:45:00|1618.1|1616.9|1620|1618.8|1620.1|1618.9|1618.1|1616.9|290
1651773000000|2022-05-05 17:50:00|1620.1|1618.9|1617.9|1616.7|1620.1|1618.9|1617.4|1616.2|404
1651773300000|2022-05-05 17:55:00|1617.8|1616.6|1617.1|1615.9|1618.7|1617.5|1617|1615.8|449
1651773600000|2022-05-05 18:00:00|1617.2|1616|1619|1617.8|1619|1617.8|1616.9|1615.7|465
1651773900000|2022-05-05 18:05:00|1619.1|1617.9|1622.8|1621.6|1623.5|1622.3|1618.5|1617.3|1125
1651774200000|2022-05-05 18:10:00|1622.6|1621.4|1622.5|1621.3|1624.2|1623|1621.3|1620.1|1544
1651774500000|2022-05-05 18:15:00|1622.8|1621.6|1622.6|1621.4|1623.4|1622.2|1621.7|1620.5|741
1651795200000|2022-05-06 00:00:00|1624.8|1623.6|1620.8|1619.6|1624.8|1623.6|1619.4|1618.2|299
1651795500000|2022-05-06 00:05:00|1621.2|1620|1617.6|1616.4|1621.2|1620|1617|1615.8|185
1651795800000|2022-05-06 00:10:00|1617.7|1616.5|1617.8|1616.6|1618.9|1617.7|1616.4|1615.2|98
1651796100000|2022-05-06 00:15:00|1617.4|1616.2|1617.9|1616.7|1617.9|1616.7|1617|1615.8|42
1651796400000|2022-05-06 00:20:00|1617.7|1616.5|1617.4|1616.2|1618.5|1617.3|1617.4|1616.2|101
1651796700000|2022-05-06 00:25:00|1617.1|1615.9|1615.8|1614.6|1617.1|1615.9|1615.3|1614.1|84
1651797000000|2022-05-06 00:30:00|1615.9|1614.7|1615.8|1614.6|1616.1|1614.9|1615.5|1614.3|35
1651797300000|2022-05-06 00:35:00|1615.7|1614.5|1615.9|1614.7|1616.2|1615|1615.7|1614.5|33
1651797600000|2022-05-06 00:40:00|1615.6|1614.4|1614.8|1613.6|1615.6|1614.4|1614|1612.8|109
1651797900000|2022-05-06 00:45:00|1614.7|1613.5|1614.5|1613.3|1615.2|1614|1614.4|1613.2|57
1651798200000|2022-05-06 00:50:00|1614.6|1613.4|1614.4|1613.2|1615|1613.8|1614.2|1613|76
1651798500000|2022-05-06 00:55:00|1614.3|1613.1|1614.1|1612.9|1614.4|1613.2|1613.9|1612.7|44
1651798800000|2022-05-06 01:00:00|1614|1612.8|1613.3|1612.1|1615.3|1614.1|1613.2|1612|243
1651799100000|2022-05-06 01:05:00|1613.2|1612|1611|1609.8|1613.2|1612|1608.7|1607.5|347
1651799400000|2022-05-06 01:10:00|1610.9|1609.7|1611.4|1610.2|1611.6|1610.4|1610.5|1609.3|104
1651799700000|2022-05-06 01:15:00|1611.3|1610.1|1613.5|1612.3|1613.5|1612.3|1611.2|1610|68
1651800000000|2022-05-06 01:20:00|1613.4|1612.2|1612.3|1611.1|1613.6|1612.4|1611.7|1610.5|27
1651800300000|2022-05-06 01:25:00|1612.5|1611.3|1613|1611.8|1613|1611.8|1612.4|1611.2|13
1651800600000|2022-05-06 01:30:00|1612.8|1611.6|1610.3|1609.1|1613|1611.8|1610.3|1609.1|113
1651800900000|2022-05-06 01:35:00|1610.2|1609|1608.5|1607.3|1610.3|1609.1|1607.4|1606.2|97
1651801200000|2022-05-06 01:40:00|1608.6|1607.4|1610.6|1609.4|1611.6|1610.4|1608.6|1607.4|82
1651801500000|2022-05-06 01:45:00|1610.3|1609.1|1609.9|1608.7|1610.3|1609.1|1608.8|1607.6|90
1651801800000|2022-05-06 01:50:00|1609.7|1608.5|1612.5|1611.3|1612.8|1611.6|1609.6|1608.4|75
1651802100000|2022-05-06 01:55:00|1612.6|1611.4|1611.9|1610.7|1612.9|1611.7|1611.7|1610.5|167
1651802400000|2022-05-06 02:00:00|1611.8|1610.6|1612.2|1611|1612.5|1611.3|1610.6|1609.4|170
1651802700000|2022-05-06 02:05:00|1612.3|1611.1|1613.8|1612.6|1614.2|1613|1612.3|1611.1|116
1651803000000|2022-05-06 02:10:00|1613.5|1612.3|1614.3|1613.1|1614.3|1613.1|1613.4|1612.2|40
1651803300000|2022-05-06 02:15:00|1614|1612.8|1613.4|1612.2|1614|1612.8|1612.8|1611.6|37
1651803600000|2022-05-06 02:20:00|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1612.7|1611.5|8
1651803900000|2022-05-06 02:25:00|1614|1612.8|1614.8|1613.6|1614.8|1613.6|1614|1612.8|7
1651804200000|2022-05-06 02:30:00|1615.3|1614.1|1615.1|1613.9|1616.5|1615.3|1615|1613.8|62
1651804500000|2022-05-06 02:35:00|1615.2|1614|1613.2|1612|1615.2|1614|1613.1|1611.9|49
1651804800000|2022-05-06 02:40:00|1613.1|1611.9|1612.1|1610.9|1613.5|1612.3|1611.6|1610.4|137
1651805100000|2022-05-06 02:45:00|1611.8|1610.6|1612.8|1611.6|1612.8|1611.6|1610.9|1609.7|74
1651805400000|2022-05-06 02:50:00|1612.7|1611.5|1611.8|1610.6|1612.7|1611.5|1611.7|1610.5|26
1651805700000|2022-05-06 02:55:00|1611.7|1610.5|1613|1611.8|1613|1611.8|1611.4|1610.2|23
1651806000000|2022-05-06 03:00:00|1612.9|1611.7|1613.6|1612.4|1614|1612.8|1612.7|1611.5|25
1651806300000|2022-05-06 03:05:00|1613.5|1612.3|1612|1610.8|1613.5|1612.3|1612|1610.8|38
1651806600000|2022-05-06 03:10:00|1611.9|1610.7|1611.8|1610.6|1612.1|1610.9|1610.8|1609.6|31
1651806900000|2022-05-06 03:15:00|1611.7|1610.5|1611.3|1610.1|1611.7|1610.5|1610.8|1609.6|47
1651807200000|2022-05-06 03:20:00|1611.2|1610|1610|1608.8|1611.4|1610.2|1609.5|1608.3|60
1651807500000|2022-05-06 03:25:00|1609.9|1608.7|1609.1|1607.9|1610.3|1609.1|1608.8|1607.6|20
1651807800000|2022-05-06 03:30:00|1608.9|1607.7|1609.4|1608.2|1609.6|1608.4|1608.7|1607.5|27
1651808100000|2022-05-06 03:35:00|1609.3|1608.1|1610|1608.8|1610|1608.8|1609.1|1607.9|17
1651808400000|2022-05-06 03:40:00|1609.9|1608.7|1610.4|1609.2|1610.4|1609.2|1609.8|1608.6|12
1651808700000|2022-05-06 03:45:00|1610.9|1609.7|1610.3|1609.1|1611.4|1610.2|1610.3|1609.1|21
1651809000000|2022-05-06 03:50:00|1610.2|1609|1609.4|1608.2|1610.2|1609|1609.3|1608.1|21
1651809300000|2022-05-06 03:55:00|1609.3|1608.1|1610.7|1609.5|1610.7|1609.5|1609.3|1608.1|23
1651809600000|2022-05-06 04:00:00|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.1|1608.9|35
1651809900000|2022-05-06 04:05:00|1610.5|1609.3|1611.3|1610.1|1611.8|1610.6|1610.3|1609.1|57
1651810200000|2022-05-06 04:10:00|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.4|1609.2|13
1651810500000|2022-05-06 04:15:00|1610.8|1609.6|1610.2|1609|1610.8|1609.6|1610|1608.8|14
1651810800000|2022-05-06 04:20:00|1610.4|1609.2|1610.7|1609.5|1610.9|1609.7|1610.4|1609.2|12
1651811100000|2022-05-06 04:25:00|1610.8|1609.6|1611.2|1610|1611.4|1610.2|1610.8|1609.6|13
1651811400000|2022-05-06 04:30:00|1611.1|1609.9|1610.9|1609.7|1611.2|1610|1610.8|1609.6|7
1651811700000|2022-05-06 04:35:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.3|1609.1|18
1651812000000|2022-05-06 04:40:00|1610.4|1609.2|1610|1608.8|1610.5|1609.3|1610|1608.8|11
1651812300000|2022-05-06 04:45:00|1609.9|1608.7|1609.9|1608.7|1610|1608.8|1609.9|1608.7|11
1651812600000|2022-05-06 04:50:00|1609.8|1608.6|1610.2|1609|1610.2|1609|1609.8|1608.6|9
1651812900000|2022-05-06 04:55:00|1610|1608.8|1610.3|1609.1|1610.3|1609.1|1610|1608.8|7
1651813200000|2022-05-06 05:00:00|1610.4|1609.2|1610.2|1609|1611.3|1610.1|1609.4|1608.2|51
1651813500000|2022-05-06 05:05:00|1610.1|1608.9|1608.8|1607.6|1610.3|1609.1|1608.8|1607.6|46
1651813800000|2022-05-06 05:10:00|1608.9|1607.7|1608.8|1607.6|1609.3|1608.1|1608.3|1607.1|53
1651814100000|2022-05-06 05:15:00|1608.7|1607.5|1609.1|1607.9|1609.2|1608|1608.5|1607.3|15
1651814400000|2022-05-06 05:20:00|1609.2|1608|1610.1|1608.9|1610.4|1609.2|1609.1|1607.9|12
1651814700000|2022-05-06 05:25:00|1609.8|1608.6|1609.4|1608.2|1609.8|1608.6|1609.1|1607.9|15
1651815000000|2022-05-06 05:30:00|1609.3|1608.1|1611.2|1610|1611.2|1610|1609.1|1607.9|81
1651815300000|2022-05-06 05:35:00|1611.3|1610.1|1610.3|1609.1|1611.6|1610.4|1608.8|1607.6|120
1651815600000|2022-05-06 05:40:00|1610|1608.8|1608.8|1607.6|1611.1|1609.9|1608.6|1607.4|73
1651815900000|2022-05-06 05:45:00|1608.7|1607.5|1608.5|1607.3|1609|1607.8|1607.5|1606.3|171
1651816200000|2022-05-06 05:50:00|1608.3|1607.1|1607.9|1606.7|1608.7|1607.5|1607.6|1606.4|37
1651816500000|2022-05-06 05:55:00|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1607.5|1606.3|27
1651816800000|2022-05-06 06:00:00|1607.9|1606.7|1607.7|1606.5|1608|1606.8|1606.4|1605.2|41
1651817100000|2022-05-06 06:05:00|1607.6|1606.4|1609.1|1607.9|1609.3|1608.1|1607.6|1606.4|54
1651817400000|2022-05-06 06:10:00|1609.3|1608.1|1609.4|1608.2|1609.6|1608.4|1608.8|1607.6|45
1651817700000|2022-05-06 06:15:00|1609.3|1608.1|1608.4|1607.2|1609.6|1608.4|1608.4|1607.2|68
1651818000000|2022-05-06 06:20:00|1608.5|1607.3|1609.2|1608|1609.2|1608|1608.4|1607.2|25
1651818300000|2022-05-06 06:25:00|1608.9|1607.7|1608.9|1607.7|1609.1|1607.9|1608.4|1607.2|13
1651818600000|2022-05-06 06:30:00|1609|1607.8|1609.9|1608.7|1609.9|1608.7|1609|1607.8|23
1651818900000|2022-05-06 06:35:00|1609.6|1608.4|1608.8|1607.6|1609.9|1608.7|1608.8|1607.6|21
1651819200000|2022-05-06 06:40:00|1609|1607.8|1608.1|1606.9|1609|1607.8|1608|1606.8|48
1651819500000|2022-05-06 06:45:00|1608.3|1607.1|1607.2|1606|1608.6|1607.4|1607.2|1606|34
1651819800000|2022-05-06 06:50:00|1607.3|1606.1|1606.4|1605.2|1607.5|1606.3|1605.7|1604.5|27
1651820100000|2022-05-06 06:55:00|1606.2|1605|1604.7|1603.5|1606.2|1605|1604.6|1603.4|259
1651820400000|2022-05-06 07:00:00|1604.1|1602.9|1605.2|1604|1605.7|1604.5|1604.1|1602.9|183
1651820700000|2022-05-06 07:05:00|1605.5|1604.3|1605.9|1604.7|1606.4|1605.2|1605.3|1604.1|74
1651821000000|2022-05-06 07:10:00|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1604.4|1603.2|109
1651821300000|2022-05-06 07:15:00|1605.7|1604.5|1604.9|1603.7|1606.2|1605|1604.9|1603.7|34
1651821600000|2022-05-06 07:20:00|1604.8|1603.6|1604.5|1603.3|1604.8|1603.6|1604.3|1603.1|55
1651821900000|2022-05-06 07:25:00|1604.3|1603.1|1604.8|1603.6|1604.9|1603.7|1604.3|1603.1|28
1651822200000|2022-05-06 07:30:00|1604.5|1603.3|1603.6|1602.4|1604.5|1603.3|1603.2|1602|57
1651822500000|2022-05-06 07:35:00|1603.5|1602.3|1603.4|1602.2|1603.8|1602.6|1603.2|1602|39
1651822800000|2022-05-06 07:40:00|1603.5|1602.3|1604.4|1603.2|1604.5|1603.3|1603.4|1602.2|71
1651823100000|2022-05-06 07:45:00|1604.5|1603.3|1604.9|1603.7|1604.9|1603.7|1604.1|1602.9|44
1651823400000|2022-05-06 07:50:00|1604.4|1603.2|1605|1603.8|1605|1603.8|1603.9|1602.7|27
1651823700000|2022-05-06 07:55:00|1605.1|1603.9|1605.2|1604|1605.3|1604.1|1604.6|1603.4|21
1651824000000|2022-05-06 08:00:00|1605.1|1603.9|1604.2|1603|1605.4|1604.2|1603.9|1602.7|26
1651824300000|2022-05-06 08:05:00|1604.5|1603.3|1603|1601.8|1604.7|1603.5|1602.9|1601.7|79
1651824600000|2022-05-06 08:10:00|1603.1|1601.9|1603.7|1602.5|1604.1|1602.9|1603.1|1601.9|5
1651824900000|2022-05-06 08:15:00|1603.8|1602.6|1605.4|1604.2|1605.5|1604.3|1603.8|1602.6|12
1651825200000|2022-05-06 08:20:00|1605.3|1604.1|1606.4|1605.2|1606.5|1605.3|1605.2|1604|27
1651825500000|2022-05-06 08:25:00|1606.3|1605.1|1606.7|1605.5|1606.7|1605.5|1605.8|1604.6|10
1651825800000|2022-05-06 08:30:00|1606.6|1605.4|1607|1605.8|1607|1605.8|1606.3|1605.1|8
1651826100000|2022-05-06 08:35:00|1607.4|1606.2|1607.3|1606.1|1607.9|1606.7|1607.1|1605.9|42
1651826400000|2022-05-06 08:40:00|1607.4|1606.2|1607.5|1606.3|1607.8|1606.6|1606.8|1605.6|36
1651826700000|2022-05-06 08:45:00|1607.6|1606.4|1608.6|1607.4|1608.7|1607.5|1607.4|1606.2|23
1651827000000|2022-05-06 08:50:00|1608.5|1607.3|1608.4|1607.2|1608.9|1607.7|1607.9|1606.7|20
1651827300000|2022-05-06 08:55:00|1608.3|1607.1|1607.9|1606.7|1608.5|1607.3|1607.5|1606.3|10
1651827600000|2022-05-06 09:00:00|1607.6|1606.4|1606.3|1605.1|1607.9|1606.7|1606.3|1605.1|13
1651827900000|2022-05-06 09:05:00|1606.4|1605.2|1607|1605.8|1607.1|1605.9|1606.2|1605|24
1651828200000|2022-05-06 09:10:00|1607.1|1605.9|1607.4|1606.2|1608.1|1606.9|1607.1|1605.9|23
1651828500000|2022-05-06 09:15:00|1607.3|1606.1|1607.8|1606.6|1607.8|1606.6|1606.9|1605.7|21
1651828800000|2022-05-06 09:20:00|1607.7|1606.5|1606.4|1605.2|1607.7|1606.5|1606.3|1605.1|10
1651829100000|2022-05-06 09:25:00|1606.3|1605.1|1606.2|1605|1606.9|1605.7|1606.1|1604.9|10
1651829400000|2022-05-06 09:30:00|1606.3|1605.1|1605.8|1604.6|1606.4|1605.2|1605.5|1604.3|27
1651829700000|2022-05-06 09:35:00|1605.7|1604.5|1606.4|1605.2|1606.8|1605.6|1605.7|1604.5|19
1651830000000|2022-05-06 09:40:00|1606.6|1605.4|1607.3|1606.1|1607.6|1606.4|1606.2|1605|34
1651830300000|2022-05-06 09:45:00|1607.2|1606|1607.6|1606.4|1608|1606.8|1606.9|1605.7|29
1651830600000|2022-05-06 09:50:00|1607.5|1606.3|1607.3|1606.1|1607.6|1606.4|1607.1|1605.9|24
1651830900000|2022-05-06 09:55:00|1607.2|1606|1607.2|1606|1607.5|1606.3|1606.7|1605.5|18
1651831200000|2022-05-06 10:00:00|1607.3|1606.1|1608.1|1606.9|1608.2|1607|1607.2|1606|14
1651831500000|2022-05-06 10:05:00|1608.2|1607|1607.7|1606.5|1608.3|1607.1|1607.2|1606|17
1651831800000|2022-05-06 10:10:00|1607.5|1606.3|1606.1|1604.9|1607.7|1606.5|1605.9|1604.7|39
1651832100000|2022-05-06 10:15:00|1606|1604.8|1607.2|1606|1607.2|1606|1605.9|1604.7|13
1651832400000|2022-05-06 10:20:00|1607.1|1605.9|1606.6|1605.4|1607.2|1606|1606.5|1605.3|19
1651832700000|2022-05-06 10:25:00|1606.5|1605.3|1607.7|1606.5|1607.8|1606.6|1606.5|1605.3|19
1651833000000|2022-05-06 10:30:00|1607.8|1606.6|1605.2|1604|1608|1606.8|1604.8|1603.6|41
1651833300000|2022-05-06 10:35:00|1605.4|1604.2|1604.7|1603.5|1606.1|1604.9|1604.3|1603.1|31
1651833600000|2022-05-06 10:40:00|1605|1603.8|1604.8|1603.6|1605.2|1604|1604.3|1603.1|23
1651833900000|2022-05-06 10:45:00|1605.2|1604|1605.1|1603.9|1605.5|1604.3|1604.9|1603.7|17
1651834200000|2022-05-06 10:50:00|1605.4|1604.2|1604.6|1603.4|1605.4|1604.2|1604.3|1603.1|22
1651834500000|2022-05-06 10:55:00|1604.8|1603.6|1604.7|1603.5|1604.9|1603.7|1604.5|1603.3|9
1651834800000|2022-05-06 11:00:00|1604.9|1603.7|1605.5|1604.3|1606.1|1604.9|1604.8|1603.6|44
1651835100000|2022-05-06 11:05:00|1605.4|1604.2|1604.7|1603.5|1605.5|1604.3|1604.6|1603.4|8
1651835400000|2022-05-06 11:10:00|1604.8|1603.6|1604.5|1603.3|1604.8|1603.6|1603.6|1602.4|65
1651835700000|2022-05-06 11:15:00|1604.7|1603.5|1603.2|1602|1605.1|1603.9|1603.2|1602|63
1651836000000|2022-05-06 11:20:00|1603.4|1602.2|1602.2|1601|1603.6|1602.4|1602|1600.8|103
1651836300000|2022-05-06 11:25:00|1602.3|1601.1|1604.2|1603|1604.2|1603|1602.2|1601|54
1651836600000|2022-05-06 11:30:00|1604.5|1603.3|1605.2|1604|1605.3|1604.1|1604.3|1603.1|83
1651836900000|2022-05-06 11:35:00|1605.1|1603.9|1605.4|1604.2|1605.4|1604.2|1604.8|1603.6|14
1651837200000|2022-05-06 11:40:00|1605.5|1604.3|1605.2|1604|1606.4|1605.2|1605|1603.8|119
1651837500000|2022-05-06 11:45:00|1605|1603.8|1606.1|1604.9|1606.6|1605.4|1604.8|1603.6|54
1651837800000|2022-05-06 11:50:00|1606|1604.8|1606|1604.8|1606.1|1604.9|1605.6|1604.4|41
1651838100000|2022-05-06 11:55:00|1606.1|1604.9|1606.3|1605.1|1607.3|1606.1|1606.1|1604.9|83
1651838400000|2022-05-06 12:00:00|1606.2|1605|1605.5|1604.3|1606.5|1605.3|1605.2|1604|139
1651838700000|2022-05-06 12:05:00|1606|1604.8|1607.2|1606|1608.2|1607|1605.7|1604.5|134
1651839000000|2022-05-06 12:10:00|1607.7|1606.5|1606.7|1605.5|1607.9|1606.7|1606.7|1605.5|37
1651839300000|2022-05-06 12:15:00|1606.8|1605.6|1607.4|1606.2|1608.1|1606.9|1606.6|1605.4|25
1651839600000|2022-05-06 12:20:00|1607.3|1606.1|1608.4|1607.2|1608.5|1607.3|1607.2|1606|42
1651839900000|2022-05-06 12:25:00|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1607.7|1606.5|43
1651840200000|2022-05-06 12:30:00|1608.4|1607.2|1608.8|1607.6|1609.2|1608|1606.9|1605.7|93
1651840500000|2022-05-06 12:35:00|1608.9|1607.7|1610.2|1609|1610.2|1609|1608.6|1607.4|180
1651840800000|2022-05-06 12:40:00|1610.6|1609.4|1608|1606.8|1611.1|1609.9|1607.1|1605.9|122
1651843800000|2022-05-06 13:30:00|1608.7|1607.5|1605.3|1604.1|1609.1|1607.9|1602.3|1601.1|1716
1651844100000|2022-05-06 13:35:00|1605.2|1604|1602.1|1600.9|1605.4|1604.2|1600.2|1599|1117
1651844400000|2022-05-06 13:40:00|1601.9|1600.7|1598.7|1597.5|1602.4|1601.2|1598.2|1597|1506
1651844700000|2022-05-06 13:45:00|1598.2|1597|1597.7|1596.5|1598.5|1597.3|1594.9|1593.7|1489
1651845000000|2022-05-06 13:50:00|1597.6|1596.4|1594.9|1593.7|1597.9|1596.7|1593.8|1592.6|1564
1651845300000|2022-05-06 13:55:00|1595|1593.8|1595.6|1594.4|1597|1595.8|1592.8|1591.6|1093
1651845600000|2022-05-06 14:00:00|1595.5|1594.3|1594.9|1593.7|1596.1|1594.9|1594.2|1593|693
1651845900000|2022-05-06 14:05:00|1595|1593.8|1597.6|1596.4|1598|1596.8|1594.7|1593.5|714
1651846200000|2022-05-06 14:10:00|1597.7|1596.5|1600.1|1598.9|1600.2|1599|1597.4|1596.2|658
1651846500000|2022-05-06 14:15:00|1600.4|1599.2|1600.8|1599.6|1602.2|1601|1600.1|1598.9|619
1651846800000|2022-05-06 14:20:00|1600.9|1599.7|1600.9|1599.7|1602.1|1600.9|1600|1598.8|443
1651847100000|2022-05-06 14:25:00|1600.8|1599.6|1601|1599.8|1601.5|1600.3|1598.9|1597.7|359
1651847400000|2022-05-06 14:30:00|1601.1|1599.9|1600|1598.8|1601.1|1599.9|1598.9|1597.7|395
1651847700000|2022-05-06 14:35:00|1600.1|1598.9|1600.6|1599.4|1601.3|1600.1|1599.7|1598.5|412
1651848000000|2022-05-06 14:40:00|1600.4|1599.2|1601.4|1600.2|1602.1|1600.9|1599.7|1598.5|452
1651848300000|2022-05-06 14:45:00|1601.3|1600.1|1599.6|1598.4|1601.9|1600.7|1599.4|1598.2|465
1651848600000|2022-05-06 14:50:00|1599.7|1598.5|1600.6|1599.4|1600.8|1599.6|1597.7|1596.5|425
1651848900000|2022-05-06 14:55:00|1600.7|1599.5|1605.8|1604.6|1606.3|1605.1|1600.6|1599.4|660
1651849200000|2022-05-06 15:00:00|1605.9|1604.7|1608.4|1607.2|1610.3|1609.1|1605.9|1604.7|825
1651849500000|2022-05-06 15:05:00|1608.2|1607|1611.2|1610|1613.5|1612.3|1607.4|1606.2|893
1651849800000|2022-05-06 15:10:00|1611.4|1610.2|1614.3|1613.1|1617.7|1616.5|1611.2|1610|766
1651850100000|2022-05-06 15:15:00|1614.1|1612.9|1612.8|1611.6|1614.8|1613.6|1611.4|1610.2|470
1651850400000|2022-05-06 15:20:00|1612.9|1611.7|1613.8|1612.6|1614.2|1613|1611.7|1610.5|538
1651850700000|2022-05-06 15:25:00|1613.9|1612.7|1612.7|1611.5|1614.1|1612.9|1612.1|1610.9|357
1651851000000|2022-05-06 15:30:00|1612.9|1611.7|1610.9|1609.7|1613.5|1612.3|1610.3|1609.1|357
1651851300000|2022-05-06 15:35:00|1611|1609.8|1608.7|1607.5|1611.4|1610.2|1607.6|1606.4|480
1651851600000|2022-05-06 15:40:00|1608.8|1607.6|1607.5|1606.3|1608.8|1607.6|1607.4|1606.2|163
1651851900000|2022-05-06 15:45:00|1607.4|1606.2|1607.7|1606.5|1608.1|1606.9|1606.7|1605.5|340
1651852200000|2022-05-06 15:50:00|1607.4|1606.2|1607.4|1606.2|1607.9|1606.7|1605.7|1604.5|351
1651852500000|2022-05-06 15:55:00|1607.7|1606.5|1606.4|1605.2|1607.7|1606.5|1606|1604.8|272
1651852800000|2022-05-06 16:00:00|1606.5|1605.3|1608.5|1607.3|1608.7|1607.5|1605.9|1604.7|263
1651853100000|2022-05-06 16:05:00|1608.6|1607.4|1606.1|1604.9|1609.3|1608.1|1606|1604.8|331
1651853400000|2022-05-06 16:10:00|1606|1604.8|1604.6|1603.4|1606|1604.8|1604.4|1603.2|277
1651853700000|2022-05-06 16:15:00|1604.8|1603.6|1605.6|1604.4|1606|1604.8|1604.2|1603|224
1651854000000|2022-05-06 16:20:00|1605.8|1604.6|1604.7|1603.5|1605.8|1604.6|1603.9|1602.7|225
1651854300000|2022-05-06 16:25:00|1604.6|1603.4|1603.8|1602.6|1605.3|1604.1|1603.8|1602.6|229
1651854600000|2022-05-06 16:30:00|1603.7|1602.5|1603|1601.8|1603.7|1602.5|1601.6|1600.4|285
1651854900000|2022-05-06 16:35:00|1603.1|1601.9|1602.4|1601.2|1603.1|1601.9|1602.1|1600.9|106
1651855200000|2022-05-06 16:40:00|1602.3|1601.1|1602.6|1601.4|1603.1|1601.9|1601.7|1600.5|255
1651855500000|2022-05-06 16:45:00|1602.4|1601.2|1602.7|1601.5|1602.8|1601.6|1601.6|1600.4|261
1651855800000|2022-05-06 16:50:00|1602.8|1601.6|1602.1|1600.9|1603.4|1602.2|1602.1|1600.9|226
1651856100000|2022-05-06 16:55:00|1601.7|1600.5|1600.4|1599.2|1602.4|1601.2|1600.4|1599.2|395
1651856400000|2022-05-06 17:00:00|1600.1|1598.9|1598.9|1597.7|1600.4|1599.2|1597.6|1596.4|620
1651856700000|2022-05-06 17:05:00|1599|1597.8|1600|1598.8|1600.4|1599.2|1598.8|1597.6|189
1651857000000|2022-05-06 17:10:00|1600.1|1598.9|1598.8|1597.6|1600.5|1599.3|1598.6|1597.4|305
1651857300000|2022-05-06 17:15:00|1598.6|1597.4|1600.1|1598.9|1600.1|1598.9|1598.1|1596.9|249
1651857600000|2022-05-06 17:20:00|1599.9|1598.7|1599.1|1597.9|1600.1|1598.9|1598.6|1597.4|332
1651857900000|2022-05-06 17:25:00|1599.2|1598|1597.7|1596.5|1599.2|1598|1597.4|1596.2|457
1651858200000|2022-05-06 17:30:00|1597.6|1596.4|1598.4|1597.2|1599.1|1597.9|1597.4|1596.2|446
1651858500000|2022-05-06 17:35:00|1598.7|1597.5|1598.7|1597.5|1599.4|1598.2|1598.2|1597|318
1651858800000|2022-05-06 17:40:00|1598.8|1597.6|1598.3|1597.1|1599|1597.8|1598|1596.8|287
1651859100000|2022-05-06 17:45:00|1598.2|1597|1595.2|1594|1598.3|1597.1|1594.9|1593.7|924
1651859400000|2022-05-06 17:50:00|1595.1|1593.9|1597.2|1596|1598.5|1597.3|1595.1|1593.9|342
1651859700000|2022-05-06 17:55:00|1597.3|1596.1|1597.5|1596.3|1597.6|1596.4|1596.2|1595|346
1651860000000|2022-05-06 18:00:00|1597|1595.8|1595.7|1594.5|1597.3|1596.1|1595.7|1594.5|692
1651860300000|2022-05-06 18:05:00|1595.8|1594.6|1595.8|1594.6|1596.2|1595|1595|1593.8|543
1651860600000|2022-05-06 18:10:00|1596.2|1595|1596.5|1595.3|1597.7|1596.5|1595.5|1594.3|1375
1651860900000|2022-05-06 18:15:00|1596.7|1595.5|1598.1|1596.9|1599.1|1597.9|1596.5|1595.3|1168
1652054400000|2022-05-09 00:00:00|1590.4|1589.2|1585.3|1584.1|1594.1|1592.9|1584.8|1583.6|790
1652054700000|2022-05-09 00:05:00|1585.5|1584.3|1585.1|1583.9|1586.7|1585.5|1584.4|1583.2|247
1652055000000|2022-05-09 00:10:00|1585|1583.8|1584.4|1583.2|1585.3|1584.1|1584|1582.8|96
1652055300000|2022-05-09 00:15:00|1584.3|1583.1|1584.7|1583.5|1584.9|1583.7|1584|1582.8|112
1652055600000|2022-05-09 00:20:00|1584.9|1583.7|1587.3|1586.1|1587.6|1586.4|1584.7|1583.5|106
1652055900000|2022-05-09 00:25:00|1587.6|1586.4|1587.2|1586|1588.1|1586.9|1587|1585.8|65
1652056200000|2022-05-09 00:30:00|1587.1|1585.9|1585.2|1584|1587.1|1585.9|1585.1|1583.9|63
1652056500000|2022-05-09 00:35:00|1585.1|1583.9|1585.6|1584.4|1585.8|1584.6|1585.1|1583.9|39
1652056800000|2022-05-09 00:40:00|1585.5|1584.3|1584.4|1583.2|1585.5|1584.3|1584.1|1582.9|45
1652057100000|2022-05-09 00:45:00|1584.5|1583.3|1583|1581.8|1584.5|1583.3|1582.1|1580.9|110
1652057400000|2022-05-09 00:50:00|1583.2|1582|1582.5|1581.3|1583.4|1582.2|1582.1|1580.9|60
1652057700000|2022-05-09 00:55:00|1582.6|1581.4|1582.2|1581|1582.6|1581.4|1582|1580.8|60
1652058000000|2022-05-09 01:00:00|1582.3|1581.1|1579.3|1578.1|1582.4|1581.2|1578.9|1577.7|605
1652058300000|2022-05-09 01:05:00|1579|1577.8|1577.2|1576|1579.4|1578.2|1577.2|1576|316
1652058600000|2022-05-09 01:10:00|1577.1|1575.9|1577.7|1576.5|1579.2|1578|1576.5|1575.3|264
1652058900000|2022-05-09 01:15:00|1577.6|1576.4|1580.1|1578.9|1580.1|1578.9|1576.8|1575.6|123
1652059200000|2022-05-09 01:20:00|1580.3|1579.1|1583.3|1582.1|1584.2|1583|1579.8|1578.6|213
1652059500000|2022-05-09 01:25:00|1583.2|1582|1580.9|1579.7|1583.2|1582|1578.6|1577.4|134
1652059800000|2022-05-09 01:30:00|1580.4|1579.2|1583.7|1582.5|1583.8|1582.6|1579.5|1578.3|98
1652060100000|2022-05-09 01:35:00|1583.8|1582.6|1583.3|1582.1|1584.5|1583.3|1582.6|1581.4|82
1652060400000|2022-05-09 01:40:00|1583.2|1582|1583|1581.8|1583.3|1582.1|1581.9|1580.7|34
1652060700000|2022-05-09 01:45:00|1583.5|1582.3|1584.8|1583.6|1585.2|1584|1583.3|1582.1|74
1652061000000|2022-05-09 01:50:00|1584.7|1583.5|1585.4|1584.2|1585.8|1584.6|1584.4|1583.2|54
1652061300000|2022-05-09 01:55:00|1585.3|1584.1|1585.3|1584.1|1585.8|1584.6|1584.9|1583.7|52
1652061600000|2022-05-09 02:00:00|1585.2|1584|1582.8|1581.6|1585.2|1584|1582.8|1581.6|34
1652061900000|2022-05-09 02:05:00|1582.7|1581.5|1582.5|1581.3|1582.9|1581.7|1582|1580.8|68
1652062200000|2022-05-09 02:10:00|1582.4|1581.2|1582|1580.8|1582.8|1581.6|1582|1580.8|15
1652062500000|2022-05-09 02:15:00|1581.6|1580.4|1581.5|1580.3|1582.6|1581.4|1581.5|1580.3|39
1652062800000|2022-05-09 02:20:00|1581.4|1580.2|1580.7|1579.5|1581.4|1580.2|1580.4|1579.2|13
1652063100000|2022-05-09 02:25:00|1580.8|1579.6|1580.7|1579.5|1581.1|1579.9|1580.6|1579.4|38
1652063400000|2022-05-09 02:30:00|1580.6|1579.4|1581.4|1580.2|1581.6|1580.4|1580.3|1579.1|25
1652063700000|2022-05-09 02:35:00|1581.5|1580.3|1580.3|1579.1|1582.2|1581|1580.2|1579|25
1652064000000|2022-05-09 02:40:00|1580.2|1579|1580|1578.8|1580.8|1579.6|1579.9|1578.7|18
1652064300000|2022-05-09 02:45:00|1580.1|1578.9|1581.2|1580|1581.6|1580.4|1580.1|1578.9|18
1652064600000|2022-05-09 02:50:00|1581.3|1580.1|1582.7|1581.5|1583.1|1581.9|1581.3|1580.1|11
1652064900000|2022-05-09 02:55:00|1582.5|1581.3|1581.7|1580.5|1582.7|1581.5|1581.5|1580.3|8
1652065200000|2022-05-09 03:00:00|1581.6|1580.4|1582|1580.8|1582|1580.8|1581.2|1580|10
1652065500000|2022-05-09 03:05:00|1581.9|1580.7|1580.1|1578.9|1581.9|1580.7|1579.9|1578.7|26
1652065800000|2022-05-09 03:10:00|1579.9|1578.7|1581|1579.8|1581.1|1579.9|1579.9|1578.7|14
1652066100000|2022-05-09 03:15:00|1581.1|1579.9|1580.3|1579.1|1581.2|1580|1580.3|1579.1|15
1652066400000|2022-05-09 03:20:00|1580.4|1579.2|1581.1|1579.9|1581.1|1579.9|1580.2|1579|13
1652066700000|2022-05-09 03:25:00|1581.2|1580|1582.3|1581.1|1582.3|1581.1|1580.9|1579.7|17
1652067000000|2022-05-09 03:30:00|1582.2|1581|1580.1|1578.9|1582.2|1581|1579.8|1578.6|121
1652067300000|2022-05-09 03:35:00|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|9
1652067600000|2022-05-09 03:40:00|1580|1578.8|1580.2|1579|1581|1579.8|1580|1578.8|15
1652067900000|2022-05-09 03:45:00|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|4
1652068200000|2022-05-09 03:50:00|1580|1578.8|1580.2|1579|1580.3|1579.1|1580|1578.8|4
1652068500000|2022-05-09 03:55:00|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.1|1578.9|5
1652068800000|2022-05-09 04:00:00|1580.2|1579|1579.8|1578.6|1580.2|1579|1579.8|1578.6|12
1652069100000|2022-05-09 04:05:00|1579.7|1578.5|1579.3|1578.1|1579.7|1578.5|1579.1|1577.9|27
1652069400000|2022-05-09 04:10:00|1579.4|1578.2|1579.5|1578.3|1579.7|1578.5|1579.2|1578|21
1652069700000|2022-05-09 04:15:00|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|15
1652070000000|2022-05-09 04:20:00|1579.6|1578.4|1579.1|1577.9|1579.8|1578.6|1579.1|1577.9|12
1652070300000|2022-05-09 04:25:00|1579|1577.8|1579.2|1578|1579.3|1578.1|1578.9|1577.7|25
1652070600000|2022-05-09 04:30:00|1579.6|1578.4|1579.8|1578.6|1580.6|1579.4|1579.2|1578|35
1652070900000|2022-05-09 04:35:00|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1579.5|1578.3|16
1652071200000|2022-05-09 04:40:00|1580|1578.8|1579.8|1578.6|1580|1578.8|1579.5|1578.3|9
1652071500000|2022-05-09 04:45:00|1579.9|1578.7|1580.2|1579|1580.2|1579|1579.7|1578.5|7
1652071800000|2022-05-09 04:50:00|1580.1|1578.9|1580.1|1578.9|1580.3|1579.1|1580|1578.8|14
1652072100000|2022-05-09 04:55:00|1580|1578.8|1580.3|1579.1|1580.4|1579.2|1580|1578.8|7
1652072400000|2022-05-09 05:00:00|1580|1578.8|1579.9|1578.7|1580.4|1579.2|1579.9|1578.7|9
1652072700000|2022-05-09 05:05:00|1580|1578.8|1579.9|1578.7|1580.2|1579|1579.9|1578.7|12
1652073000000|2022-05-09 05:10:00|1579.8|1578.6|1580.5|1579.3|1580.5|1579.3|1579.6|1578.4|22
1652073300000|2022-05-09 05:15:00|1580.4|1579.2|1581|1579.8|1581.3|1580.1|1580.2|1579|22
1652073600000|2022-05-09 05:20:00|1581.1|1579.9|1580.9|1579.7|1581.3|1580.1|1580.9|1579.7|15
1652073900000|2022-05-09 05:25:00|1580.8|1579.6|1581|1579.8|1581.1|1579.9|1580.6|1579.4|15
1652074200000|2022-05-09 05:30:00|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1579.8|1578.6|64
1652074500000|2022-05-09 05:35:00|1580.7|1579.5|1580.8|1579.6|1580.8|1579.6|1579.1|1577.9|20
1652074800000|2022-05-09 05:40:00|1580.7|1579.5|1579.6|1578.4|1580.8|1579.6|1579.1|1577.9|71
1652075100000|2022-05-09 05:45:00|1579.5|1578.3|1578.5|1577.3|1579.5|1578.3|1578.3|1577.1|75
1652075400000|2022-05-09 05:50:00|1578.7|1577.5|1578.9|1577.7|1579.1|1577.9|1578.2|1577|15
1652075700000|2022-05-09 05:55:00|1578.8|1577.6|1579.2|1578|1579.3|1578.1|1578.1|1576.9|57
1652076000000|2022-05-09 06:00:00|1579|1577.8|1578.2|1577|1579.5|1578.3|1578.1|1576.9|35
1652076300000|2022-05-09 06:05:00|1578.1|1576.9|1577.1|1575.9|1578.1|1576.9|1576.6|1575.4|78
1652076600000|2022-05-09 06:10:00|1577|1575.8|1577.8|1576.6|1578.3|1577.1|1577|1575.8|43
1652076900000|2022-05-09 06:15:00|1577.7|1576.5|1577.5|1576.3|1577.7|1576.5|1576.7|1575.5|49
1652077200000|2022-05-09 06:20:00|1577.4|1576.2|1577.2|1576|1577.8|1576.6|1577|1575.8|16
1652077500000|2022-05-09 06:25:00|1576.9|1575.7|1576.6|1575.4|1577.4|1576.2|1575.7|1574.5|69
1652077800000|2022-05-09 06:30:00|1576.5|1575.3|1576.2|1575|1577|1575.8|1575.7|1574.5|66
1652078100000|2022-05-09 06:35:00|1576.1|1574.9|1577.2|1576|1577.6|1576.4|1576.1|1574.9|24
1652078400000|2022-05-09 06:40:00|1577.4|1576.2|1577.2|1576|1577.4|1576.2|1576.3|1575.1|30
1652078700000|2022-05-09 06:45:00|1577.3|1576.1|1577|1575.8|1577.7|1576.5|1577|1575.8|34
1652079000000|2022-05-09 06:50:00|1576.9|1575.7|1577.4|1576.2|1577.7|1576.5|1576.9|1575.7|47
1652079300000|2022-05-09 06:55:00|1577.5|1576.3|1578.5|1577.3|1579|1577.8|1577.5|1576.3|88
1652079600000|2022-05-09 07:00:00|1578.6|1577.4|1577.4|1576.2|1578.6|1577.4|1577.3|1576.1|21
1652079900000|2022-05-09 07:05:00|1577.3|1576.1|1578|1576.8|1578.4|1577.2|1577.2|1576|16
1652080200000|2022-05-09 07:10:00|1578.4|1577.2|1577.5|1576.3|1578.5|1577.3|1577.4|1576.2|16
1652080500000|2022-05-09 07:15:00|1577.7|1576.5|1577.8|1576.6|1578|1576.8|1577.3|1576.1|36
1652080800000|2022-05-09 07:20:00|1577.7|1576.5|1575.4|1574.2|1577.9|1576.7|1575.3|1574.1|53
1652081100000|2022-05-09 07:25:00|1575.7|1574.5|1577.4|1576.2|1577.4|1576.2|1575.5|1574.3|42
1652081400000|2022-05-09 07:30:00|1577.3|1576.1|1576.5|1575.3|1577.3|1576.1|1576|1574.8|17
1652081700000|2022-05-09 07:35:00|1576.3|1575.1|1577.8|1576.6|1577.8|1576.6|1576.1|1574.9|21
1652082000000|2022-05-09 07:40:00|1577.7|1576.5|1578.4|1577.2|1578.5|1577.3|1577.5|1576.3|23
1652082300000|2022-05-09 07:45:00|1578.3|1577.1|1580.4|1579.2|1580.7|1579.5|1578.2|1577|59
1652082600000|2022-05-09 07:50:00|1580.8|1579.6|1579.3|1578.1|1580.8|1579.6|1578.9|1577.7|52
1652082900000|2022-05-09 07:55:00|1579.1|1577.9|1578.9|1577.7|1579.3|1578.1|1578.5|1577.3|17
1652083200000|2022-05-09 08:00:00|1578.6|1577.4|1577.7|1576.5|1579|1577.8|1577.1|1575.9|17
1652083500000|2022-05-09 08:05:00|1577.3|1576.1|1576.9|1575.7|1577.3|1576.1|1576.3|1575.1|45
1652083800000|2022-05-09 08:10:00|1577|1575.8|1578.1|1576.9|1578.1|1576.9|1576.9|1575.7|11
1652084100000|2022-05-09 08:15:00|1578|1576.8|1578.7|1577.5|1579.4|1578.2|1578|1576.8|21
1652084400000|2022-05-09 08:20:00|1578.6|1577.4|1578.7|1577.5|1579|1577.8|1578|1576.8|24
1652084700000|2022-05-09 08:25:00|1579|1577.8|1579.4|1578.2|1579.5|1578.3|1578.8|1577.6|31
1652085000000|2022-05-09 08:30:00|1579.5|1578.3|1578.9|1577.7|1580|1578.8|1577.5|1576.3|51
1652085300000|2022-05-09 08:35:00|1578.5|1577.3|1575.3|1574.1|1578.7|1577.5|1575.3|1574.1|137
1652085600000|2022-05-09 08:40:00|1575.5|1574.3|1574.4|1573.2|1575.9|1574.7|1573.8|1572.6|293
1652085900000|2022-05-09 08:45:00|1574.7|1573.5|1577.1|1575.9|1577.3|1576.1|1574.7|1573.5|55
1652086200000|2022-05-09 08:50:00|1577|1575.8|1576.9|1575.7|1577.2|1576|1576.4|1575.2|27
1652086500000|2022-05-09 08:55:00|1577|1575.8|1575.2|1574|1577.3|1576.1|1574.9|1573.7|28
1652086800000|2022-05-09 09:00:00|1575.5|1574.3|1575.5|1574.3|1575.8|1574.6|1575.2|1574|24
1652087100000|2022-05-09 09:05:00|1575.7|1574.5|1575.7|1574.5|1576|1574.8|1575.5|1574.3|11
1652087400000|2022-05-09 09:10:00|1575.8|1574.6|1576.5|1575.3|1576.9|1575.7|1575.7|1574.5|15
1652087700000|2022-05-09 09:15:00|1576.6|1575.4|1578.7|1577.5|1579.6|1578.4|1576.5|1575.3|153
1652088000000|2022-05-09 09:20:00|1578.6|1577.4|1577.8|1576.6|1579|1577.8|1577.8|1576.6|5
1652088300000|2022-05-09 09:25:00|1577.9|1576.7|1577.5|1576.3|1578.1|1576.9|1577|1575.8|23
1652088600000|2022-05-09 09:30:00|1577.6|1576.4|1576.8|1575.6|1577.9|1576.7|1576.6|1575.4|34
1652088900000|2022-05-09 09:35:00|1576.7|1575.5|1574.4|1573.2|1576.8|1575.6|1574.3|1573.1|110
1652089200000|2022-05-09 09:40:00|1574.5|1573.3|1576.9|1575.7|1577.2|1576|1574.5|1573.3|47
1652089500000|2022-05-09 09:45:00|1577.1|1575.9|1575.6|1574.4|1577.2|1576|1575.6|1574.4|20
1652089800000|2022-05-09 09:50:00|1575.8|1574.6|1575.7|1574.5|1576.4|1575.2|1575.5|1574.3|14
1652090100000|2022-05-09 09:55:00|1575.6|1574.4|1575.9|1574.7|1576.1|1574.9|1575.5|1574.3|19
1652090400000|2022-05-09 10:00:00|1575.8|1574.6|1575.7|1574.5|1576.8|1575.6|1575.5|1574.3|49
1652090700000|2022-05-09 10:05:00|1575.6|1574.4|1575.4|1574.2|1575.7|1574.5|1575.1|1573.9|10
1652091000000|2022-05-09 10:10:00|1575.5|1574.3|1576.5|1575.3|1576.6|1575.4|1575.1|1573.9|15
1652091300000|2022-05-09 10:15:00|1576.7|1575.5|1576.7|1575.5|1577.3|1576.1|1575.7|1574.5|19
1652091600000|2022-05-09 10:20:00|1576.8|1575.6|1575.1|1573.9|1577.1|1575.9|1575.1|1573.9|31
1652091900000|2022-05-09 10:25:00|1575|1573.8|1575|1573.8|1575.1|1573.9|1574.8|1573.6|21
1652092200000|2022-05-09 10:30:00|1574.9|1573.7|1575|1573.8|1575.2|1574|1574.5|1573.3|34
1652092500000|2022-05-09 10:35:00|1575.1|1573.9|1575.3|1574.1|1576.1|1574.9|1575|1573.8|29
1652092800000|2022-05-09 10:40:00|1575.2|1574|1575.4|1574.2|1575.4|1574.2|1575|1573.8|21
1652093100000|2022-05-09 10:45:00|1575.2|1574|1574.6|1573.4|1575.4|1574.2|1574.1|1572.9|53
1652093400000|2022-05-09 10:50:00|1574.7|1573.5|1575.4|1574.2|1576|1574.8|1574.7|1573.5|70
1652093700000|2022-05-09 10:55:00|1575.3|1574.1|1576|1574.8|1577|1575.8|1575.3|1574.1|38
1652094000000|2022-05-09 11:00:00|1575.9|1574.7|1576.9|1575.7|1577.6|1576.4|1575.9|1574.7|49
1652094300000|2022-05-09 11:05:00|1577|1575.8|1577.2|1576|1577.5|1576.3|1576.5|1575.3|29
1652094600000|2022-05-09 11:10:00|1577.1|1575.9|1578.3|1577.1|1578.3|1577.1|1577.1|1575.9|65
1652094900000|2022-05-09 11:15:00|1578.5|1577.3|1578.3|1577.1|1579.7|1578.5|1578|1576.8|60
1652095200000|2022-05-09 11:20:00|1577.7|1576.5|1577.3|1576.1|1577.8|1576.6|1576.6|1575.4|27
1652095500000|2022-05-09 11:25:00|1577.4|1576.2|1576.9|1575.7|1578.4|1577.2|1575.4|1574.2|50
1652095800000|2022-05-09 11:30:00|1576.8|1575.6|1575|1573.8|1577.5|1576.3|1574.7|1573.5|49
1652096100000|2022-05-09 11:35:00|1575.1|1573.9|1576|1574.8|1576.2|1575|1574.5|1573.3|35
1652096400000|2022-05-09 11:40:00|1576.1|1574.9|1576.3|1575.1|1577.6|1576.4|1576|1574.8|46
1652096700000|2022-05-09 11:45:00|1576.4|1575.2|1577.2|1576|1577.6|1576.4|1576|1574.8|34
1652097000000|2022-05-09 11:50:00|1576.9|1575.7|1577.1|1575.9|1577.7|1576.5|1576.6|1575.4|48
1652097300000|2022-05-09 11:55:00|1577.2|1576|1574.5|1573.3|1577.2|1576|1574.1|1572.9|74
1652097600000|2022-05-09 12:00:00|1574|1572.8|1573.5|1572.3|1574.2|1573|1573|1571.8|304
1652097900000|2022-05-09 12:05:00|1573.7|1572.5|1573.6|1572.4|1574.5|1573.3|1573|1571.8|129
1652098200000|2022-05-09 12:10:00|1573.4|1572.2|1571.3|1570.1|1573.4|1572.2|1571.3|1570.1|214
1652098500000|2022-05-09 12:15:00|1571.5|1570.3|1573.3|1572.1|1573.3|1572.1|1571.5|1570.3|86
1652098800000|2022-05-09 12:20:00|1573.4|1572.2|1574.2|1573|1575.4|1574.2|1573.4|1572.2|175
1652099100000|2022-05-09 12:25:00|1574.3|1573.1|1574.2|1573|1574.8|1573.6|1573.7|1572.5|55
1652099400000|2022-05-09 12:30:00|1574.3|1573.1|1573.5|1572.3|1575|1573.8|1573.2|1572|166
1652099700000|2022-05-09 12:35:00|1573.4|1572.2|1573.7|1572.5|1574.1|1572.9|1573.2|1572|84
1652100000000|2022-05-09 12:40:00|1573.8|1572.6|1572.9|1571.7|1574.4|1573.2|1572.7|1571.5|87
1652103000000|2022-05-09 13:30:00|1573.1|1571.9|1575.1|1573.9|1577.2|1576|1570.6|1569.4|1939
1652103300000|2022-05-09 13:35:00|1574.9|1573.7|1575.6|1574.4|1579.3|1578.1|1574.7|1573.5|979
1652103600000|2022-05-09 13:40:00|1575.5|1574.3|1572.4|1571.2|1575.9|1574.7|1571.2|1570|950
1652103900000|2022-05-09 13:45:00|1572.1|1570.9|1567.5|1566.3|1572.2|1571|1567.4|1566.2|1264
1652104200000|2022-05-09 13:50:00|1567.4|1566.2|1570.4|1569.2|1571.1|1569.9|1567|1565.8|1031
1652104500000|2022-05-09 13:55:00|1570.3|1569.1|1572.5|1571.3|1573.5|1572.3|1569.6|1568.4|652
1652104800000|2022-05-09 14:00:00|1572.3|1571.1|1572.5|1571.3|1574.6|1573.4|1571.2|1570|796
1652105100000|2022-05-09 14:05:00|1572.6|1571.4|1572|1570.8|1574.2|1573|1571.4|1570.2|638
1652105400000|2022-05-09 14:10:00|1572.1|1570.9|1572.7|1571.5|1573.6|1572.4|1571.8|1570.6|442
1652105700000|2022-05-09 14:15:00|1572.8|1571.6|1571.6|1570.4|1575|1573.8|1571.6|1570.4|521
1652106000000|2022-05-09 14:20:00|1571.5|1570.3|1567.5|1566.3|1571.5|1570.3|1567.5|1566.3|674
1652106300000|2022-05-09 14:25:00|1567.4|1566.2|1568.9|1567.7|1569.7|1568.5|1566.7|1565.5|392
1652106600000|2022-05-09 14:30:00|1569.1|1567.9|1566.8|1565.6|1569.3|1568.1|1566.5|1565.3|558
1652106900000|2022-05-09 14:35:00|1567.1|1565.9|1562.9|1561.7|1567.3|1566.1|1562.9|1561.7|1331
1652107200000|2022-05-09 14:40:00|1562.8|1561.6|1564|1562.8|1564.3|1563.1|1561.9|1560.7|896
1652107500000|2022-05-09 14:45:00|1563.9|1562.7|1563|1561.8|1565.5|1564.3|1562.6|1561.4|555
1652107800000|2022-05-09 14:50:00|1563.2|1562|1560.8|1559.6|1563.2|1562|1559.8|1558.6|1172
1652108100000|2022-05-09 14:55:00|1560.5|1559.3|1560.5|1559.3|1562.1|1560.9|1559.5|1558.3|932
1652108400000|2022-05-09 15:00:00|1560.2|1559|1558.1|1556.9|1560.2|1559|1557.3|1556.1|1319
1652108700000|2022-05-09 15:05:00|1558|1556.8|1560|1558.8|1560|1558.8|1557.5|1556.3|752
1652109000000|2022-05-09 15:10:00|1559.9|1558.7|1557.8|1556.6|1560.5|1559.3|1557.5|1556.3|786
1652109300000|2022-05-09 15:15:00|1557.9|1556.7|1552.1|1550.9|1557.9|1556.7|1552.1|1550.9|1216
1652109600000|2022-05-09 15:20:00|1552|1550.8|1549|1547.8|1552.3|1551.1|1548.9|1547.7|1545
1652109900000|2022-05-09 15:25:00|1548.9|1547.7|1550.1|1548.9|1553.2|1552|1548.9|1547.7|790
1652110200000|2022-05-09 15:30:00|1549.9|1548.7|1549.2|1548|1550.2|1549|1547.9|1546.7|704
1652110500000|2022-05-09 15:35:00|1549.1|1547.9|1551.6|1550.4|1554.7|1553.5|1548.9|1547.7|864
1652110800000|2022-05-09 15:40:00|1551.7|1550.5|1552.9|1551.7|1554.9|1553.7|1551.6|1550.4|565
1652111100000|2022-05-09 15:45:00|1553|1551.8|1555|1553.8|1555.1|1553.9|1552.9|1551.7|385
1652111400000|2022-05-09 15:50:00|1554.9|1553.7|1554.2|1553|1556.7|1555.5|1553.9|1552.7|556
1652111700000|2022-05-09 15:55:00|1553.7|1552.5|1555.8|1554.6|1556.6|1555.4|1553.4|1552.2|419
1652112000000|2022-05-09 16:00:00|1555.9|1554.7|1553.9|1552.7|1555.9|1554.7|1553.7|1552.5|563
1652112300000|2022-05-09 16:05:00|1553.8|1552.6|1556.3|1555.1|1556.7|1555.5|1553.8|1552.6|395
1652112600000|2022-05-09 16:10:00|1555.6|1554.4|1557.7|1556.5|1558.4|1557.2|1555|1553.8|438
1652112900000|2022-05-09 16:15:00|1557.8|1556.6|1560.8|1559.6|1561.8|1560.6|1557.8|1556.6|541
1652113200000|2022-05-09 16:20:00|1560.9|1559.7|1562.3|1561.1|1563.5|1562.3|1560.7|1559.5|688
1652113500000|2022-05-09 16:25:00|1562.2|1561|1564.2|1563|1564.9|1563.7|1562|1560.8|594
1652113800000|2022-05-09 16:30:00|1564.1|1562.9|1563.6|1562.4|1565.7|1564.5|1563.3|1562.1|497
1652114100000|2022-05-09 16:35:00|1563.8|1562.6|1562.9|1561.7|1564.1|1562.9|1561.3|1560.1|461
1652114400000|2022-05-09 16:40:00|1562.8|1561.6|1560.2|1559|1563.5|1562.3|1559.5|1558.3|458
1652114700000|2022-05-09 16:45:00|1560.3|1559.1|1556.8|1555.6|1560.3|1559.1|1556.8|1555.6|375
1652115000000|2022-05-09 16:50:00|1556.9|1555.7|1557.7|1556.5|1559.2|1558|1556.4|1555.2|348
1652115300000|2022-05-09 16:55:00|1557.8|1556.6|1557.4|1556.2|1558.4|1557.2|1556.8|1555.6|278
1652115600000|2022-05-09 17:00:00|1557.3|1556.1|1556.9|1555.7|1558.1|1556.9|1556.9|1555.7|181
1652115900000|2022-05-09 17:05:00|1557|1555.8|1555.6|1554.4|1557.1|1555.9|1554.8|1553.6|321
1652116200000|2022-05-09 17:10:00|1555.5|1554.3|1555.6|1554.4|1556|1554.8|1554.5|1553.3|252
1652116500000|2022-05-09 17:15:00|1555.5|1554.3|1558.2|1557|1558.5|1557.3|1555.2|1554|383
1652116800000|2022-05-09 17:20:00|1558.1|1556.9|1555.7|1554.5|1558.6|1557.4|1555.2|1554|582
1652117100000|2022-05-09 17:25:00|1555.9|1554.7|1553.7|1552.5|1556.6|1555.4|1551.9|1550.7|737
1652117400000|2022-05-09 17:30:00|1553.8|1552.6|1553.2|1552|1554.5|1553.3|1552.9|1551.7|209
1652117700000|2022-05-09 17:35:00|1553.3|1552.1|1552.2|1551|1553.8|1552.6|1551.5|1550.3|326
1652118000000|2022-05-09 17:40:00|1552.1|1550.9|1555.2|1554|1555.7|1554.5|1552.1|1550.9|455
1652118300000|2022-05-09 17:45:00|1555.3|1554.1|1558.4|1557.2|1559.5|1558.3|1555.1|1553.9|438
1652118600000|2022-05-09 17:50:00|1558.3|1557.1|1556|1554.8|1558.3|1557.1|1555.8|1554.6|308
1652118900000|2022-05-09 17:55:00|1555.9|1554.7|1555.6|1554.4|1556.2|1555|1554.6|1553.4|267
1652119200000|2022-05-09 18:00:00|1555.5|1554.3|1554.5|1553.3|1556.2|1555|1554.3|1553.1|350
1652119500000|2022-05-09 18:05:00|1554.6|1553.4|1550.6|1549.4|1554.6|1553.4|1550.1|1548.9|907
1652119800000|2022-05-09 18:10:00|1550.7|1549.5|1554.9|1553.7|1557.6|1556.4|1550.1|1548.9|1955
1652120100000|2022-05-09 18:15:00|1554.8|1553.6|1556.3|1555.1|1558.1|1556.9|1554.8|1553.6|812
1652140800000|2022-05-10 00:00:00|1558.3|1557.1|1553.6|1552.4|1560.5|1559.3|1553.1|1551.9|337
1652141100000|2022-05-10 00:05:00|1552.7|1551.5|1554.8|1553.6|1554.9|1553.7|1552.7|1551.5|97
1652141400000|2022-05-10 00:10:00|1554.9|1553.7|1553.4|1552.2|1554.9|1553.7|1553.4|1552.2|43
1652141700000|2022-05-10 00:15:00|1552.8|1551.6|1551.3|1550.1|1552.8|1551.6|1550.9|1549.7|157
1652142000000|2022-05-10 00:20:00|1551.4|1550.2|1551.8|1550.6|1551.8|1550.6|1550.1|1548.9|64
1652142300000|2022-05-10 00:25:00|1551.7|1550.5|1550.2|1549|1552.5|1551.3|1550.1|1548.9|74
1652142600000|2022-05-10 00:30:00|1550.4|1549.2|1551.2|1550|1552.4|1551.2|1550.4|1549.2|60
1652142900000|2022-05-10 00:35:00|1551.1|1549.9|1551.1|1549.9|1551.5|1550.3|1550.6|1549.4|15
1652143200000|2022-05-10 00:40:00|1551.2|1550|1551.1|1549.9|1551.3|1550.1|1551.1|1549.9|30
1652143500000|2022-05-10 00:45:00|1550.9|1549.7|1551.1|1549.9|1551.6|1550.4|1550.9|1549.7|43
1652143800000|2022-05-10 00:50:00|1550.9|1549.7|1549.8|1548.6|1550.9|1549.7|1549.7|1548.5|113
1652144100000|2022-05-10 00:55:00|1549.9|1548.7|1549.9|1548.7|1550.1|1548.9|1549.8|1548.6|21
1652144400000|2022-05-10 01:00:00|1550|1548.8|1551.3|1550.1|1554.9|1553.7|1549.6|1548.4|208
1652144700000|2022-05-10 01:05:00|1551.2|1550|1552.6|1551.4|1553.2|1552|1550.8|1549.6|97
1652145000000|2022-05-10 01:10:00|1552.5|1551.3|1551.3|1550.1|1552.8|1551.6|1550.1|1548.9|45
1652145300000|2022-05-10 01:15:00|1551.2|1550|1552.5|1551.3|1553.8|1552.6|1551.2|1550|139
1652145600000|2022-05-10 01:20:00|1552.8|1551.6|1553.3|1552.1|1553.5|1552.3|1552.3|1551.1|30
1652145900000|2022-05-10 01:25:00|1552.8|1551.6|1551.1|1549.9|1553.8|1552.6|1550.9|1549.7|46
1652146200000|2022-05-10 01:30:00|1551|1549.8|1554.2|1553|1554.2|1553|1550.1|1548.9|88
1652146500000|2022-05-10 01:35:00|1554.1|1552.9|1553|1551.8|1554.8|1553.6|1552.4|1551.2|49
1652146800000|2022-05-10 01:40:00|1553.3|1552.1|1557.6|1556.4|1557.7|1556.5|1553.2|1552|131
1652147100000|2022-05-10 01:45:00|1557.5|1556.3|1557.4|1556.2|1559.4|1558.2|1556.7|1555.5|207
1652147400000|2022-05-10 01:50:00|1557.3|1556.1|1561.1|1559.9|1561.1|1559.9|1556.9|1555.7|95
1652147700000|2022-05-10 01:55:00|1561.2|1560|1559.7|1558.5|1561.2|1560|1559.3|1558.1|120
1652148000000|2022-05-10 02:00:00|1559.8|1558.6|1561.2|1560|1562.3|1561.1|1559.8|1558.6|123
1652148300000|2022-05-10 02:05:00|1561.3|1560.1|1562.2|1561|1562.2|1561|1560.7|1559.5|54
1652148600000|2022-05-10 02:10:00|1562.3|1561.1|1564.3|1563.1|1565|1563.8|1562.3|1561.1|224
1652148900000|2022-05-10 02:15:00|1564|1562.8|1563.2|1562|1565.2|1564|1562.9|1561.7|66
1652149200000|2022-05-10 02:20:00|1563.6|1562.4|1564|1562.8|1565.1|1563.9|1563.5|1562.3|71
1652149500000|2022-05-10 02:25:00|1564.1|1562.9|1564.9|1563.7|1565.2|1564|1563.7|1562.5|58
1652149800000|2022-05-10 02:30:00|1565.1|1563.9|1567.6|1566.4|1568.1|1566.9|1565.1|1563.9|404
1652150100000|2022-05-10 02:35:00|1567.7|1566.5|1568.3|1567.1|1568.9|1567.7|1567.1|1565.9|149
1652150400000|2022-05-10 02:40:00|1568.5|1567.3|1565.5|1564.3|1569.3|1568.1|1564.7|1563.5|144
1652150700000|2022-05-10 02:45:00|1565.7|1564.5|1566.7|1565.5|1566.7|1565.5|1564.3|1563.1|43
1652151000000|2022-05-10 02:50:00|1566.4|1565.2|1567.3|1566.1|1568.4|1567.2|1566.3|1565.1|131
1652151300000|2022-05-10 02:55:00|1567.2|1566|1568.4|1567.2|1569.1|1567.9|1566.3|1565.1|42
1652151600000|2022-05-10 03:00:00|1568.5|1567.3|1568.5|1567.3|1568.9|1567.7|1568.2|1567|86
1652151900000|2022-05-10 03:05:00|1568.4|1567.2|1569.4|1568.2|1569.5|1568.3|1568.4|1567.2|60
1652152200000|2022-05-10 03:10:00|1569.2|1568|1567|1565.8|1569.2|1568|1566.9|1565.7|35
1652152500000|2022-05-10 03:15:00|1566.9|1565.7|1566.2|1565|1567.2|1566|1566.1|1564.9|15
1652152800000|2022-05-10 03:20:00|1565.9|1564.7|1564.9|1563.7|1566.4|1565.2|1564.8|1563.6|52
1652153100000|2022-05-10 03:25:00|1564.8|1563.6|1563.9|1562.7|1564.9|1563.7|1563.1|1561.9|72
1652153400000|2022-05-10 03:30:00|1563.8|1562.6|1563.4|1562.2|1564.4|1563.2|1563.4|1562.2|65
1652153700000|2022-05-10 03:35:00|1563.3|1562.1|1563.9|1562.7|1563.9|1562.7|1563.1|1561.9|12
1652154000000|2022-05-10 03:40:00|1564|1562.8|1563.5|1562.3|1564|1562.8|1563.5|1562.3|17
1652154300000|2022-05-10 03:45:00|1563.6|1562.4|1564.5|1563.3|1565|1563.8|1563.6|1562.4|29
1652154600000|2022-05-10 03:50:00|1564.7|1563.5|1566.2|1565|1566.2|1565|1564.7|1563.5|20
1652154900000|2022-05-10 03:55:00|1566.3|1565.1|1566.2|1565|1566.6|1565.4|1565.9|1564.7|20
1652155200000|2022-05-10 04:00:00|1565.9|1564.7|1565.3|1564.1|1565.9|1564.7|1565.2|1564|10
1652155500000|2022-05-10 04:05:00|1565.4|1564.2|1564.9|1563.7|1565.9|1564.7|1564.9|1563.7|14
1652155800000|2022-05-10 04:10:00|1564.7|1563.5|1564.8|1563.6|1565|1563.8|1564.3|1563.1|29
1652156100000|2022-05-10 04:15:00|1565.1|1563.9|1565.3|1564.1|1565.5|1564.3|1565.1|1563.9|11
1652156400000|2022-05-10 04:20:00|1565|1563.8|1565.5|1564.3|1565.5|1564.3|1565|1563.8|12
1652156700000|2022-05-10 04:25:00|1565.6|1564.4|1565|1563.8|1565.8|1564.6|1564.8|1563.6|29
1652157000000|2022-05-10 04:30:00|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.1|1562.9|22
1652157300000|2022-05-10 04:35:00|1564.8|1563.6|1565.5|1564.3|1565.5|1564.3|1564.8|1563.6|10
1652157600000|2022-05-10 04:40:00|1565.4|1564.2|1564.9|1563.7|1565.6|1564.4|1564.4|1563.2|23
1652157900000|2022-05-10 04:45:00|1564.7|1563.5|1565|1563.8|1565.2|1564|1564.7|1563.5|9
1652158200000|2022-05-10 04:50:00|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|3
1652158500000|2022-05-10 04:55:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|3
1652158800000|2022-05-10 05:00:00|1564.9|1563.7|1564.5|1563.3|1565.2|1564|1564.3|1563.1|35
1652159100000|2022-05-10 05:05:00|1564.4|1563.2|1565.2|1564|1565.2|1564|1564.1|1562.9|22
1652159400000|2022-05-10 05:10:00|1565.1|1563.9|1565.2|1564|1565.3|1564.1|1564.9|1563.7|10
1652159700000|2022-05-10 05:15:00|1565.1|1563.9|1566.5|1565.3|1566.6|1565.4|1565.1|1563.9|19
1652160000000|2022-05-10 05:20:00|1566.3|1565.1|1565.9|1564.7|1566.4|1565.2|1565.8|1564.6|18
1652160300000|2022-05-10 05:25:00|1566|1564.8|1567.4|1566.2|1567.7|1566.5|1565.9|1564.7|34
1652160600000|2022-05-10 05:30:00|1567.6|1566.4|1572.3|1571.1|1572.5|1571.3|1567.4|1566.2|211
1652160900000|2022-05-10 05:35:00|1572.4|1571.2|1570.2|1569|1572.4|1571.2|1570.2|1569|94
1652161200000|2022-05-10 05:40:00|1570.1|1568.9|1570.4|1569.2|1570.7|1569.5|1569.5|1568.3|68
1652161500000|2022-05-10 05:45:00|1570.6|1569.4|1568.8|1567.6|1570.8|1569.6|1568.5|1567.3|44
1652161800000|2022-05-10 05:50:00|1569.1|1567.9|1567.3|1566.1|1569.8|1568.6|1567.3|1566.1|77
1652162100000|2022-05-10 05:55:00|1567.4|1566.2|1566.3|1565.1|1568.1|1566.9|1566.3|1565.1|36
1652162400000|2022-05-10 06:00:00|1566.6|1565.4|1567.4|1566.2|1567.8|1566.6|1566.5|1565.3|72
1652162700000|2022-05-10 06:05:00|1567.3|1566.1|1567.6|1566.4|1569.3|1568.1|1567.3|1566.1|49
1652163000000|2022-05-10 06:10:00|1567.2|1566|1569.1|1567.9|1569.4|1568.2|1567.2|1566|64
1652163300000|2022-05-10 06:15:00|1568.9|1567.7|1568.9|1567.7|1569|1567.8|1568.2|1567|20
1652163600000|2022-05-10 06:20:00|1568.8|1567.6|1569|1567.8|1569.7|1568.5|1568.1|1566.9|29
1652163900000|2022-05-10 06:25:00|1568.9|1567.7|1567.8|1566.6|1568.9|1567.7|1567.6|1566.4|21
1652164200000|2022-05-10 06:30:00|1567.9|1566.7|1567.1|1565.9|1568.3|1567.1|1566.5|1565.3|46
1652164500000|2022-05-10 06:35:00|1567.2|1566|1566.6|1565.4|1567.5|1566.3|1566.3|1565.1|32
1652164800000|2022-05-10 06:40:00|1566.5|1565.3|1568.6|1567.4|1568.8|1567.6|1565.9|1564.7|55
1652165100000|2022-05-10 06:45:00|1569.2|1568|1568.3|1567.1|1569.2|1568|1567.9|1566.7|48
1652165400000|2022-05-10 06:50:00|1568.2|1567|1568.9|1567.7|1568.9|1567.7|1567.1|1565.9|21
1652165700000|2022-05-10 06:55:00|1569|1567.8|1567.8|1566.6|1569|1567.8|1567.4|1566.2|91
1652166000000|2022-05-10 07:00:00|1567.9|1566.7|1566.7|1565.5|1568.1|1566.9|1566.4|1565.2|48
1652166300000|2022-05-10 07:05:00|1566.6|1565.4|1566|1564.8|1567.5|1566.3|1565.3|1564.1|97
1652166600000|2022-05-10 07:10:00|1565.9|1564.7|1566.2|1565|1566.9|1565.7|1565.6|1564.4|46
1652166900000|2022-05-10 07:15:00|1565.9|1564.7|1564.9|1563.7|1566|1564.8|1564.5|1563.3|143
1652167200000|2022-05-10 07:20:00|1565.1|1563.9|1567.1|1565.9|1567.1|1565.9|1565.1|1563.9|41
1652167500000|2022-05-10 07:25:00|1566.9|1565.7|1566.1|1564.9|1566.9|1565.7|1565|1563.8|104
1652167800000|2022-05-10 07:30:00|1565.9|1564.7|1564.2|1563|1566|1564.8|1563.9|1562.7|41
1652168100000|2022-05-10 07:35:00|1564.3|1563.1|1564.7|1563.5|1564.9|1563.7|1563.6|1562.4|45
1652168400000|2022-05-10 07:40:00|1564.6|1563.4|1563.9|1562.7|1565.1|1563.9|1563.8|1562.6|21
1652168700000|2022-05-10 07:45:00|1564.2|1563|1563.2|1562|1565|1563.8|1563.1|1561.9|34
1652169000000|2022-05-10 07:50:00|1563.3|1562.1|1562.7|1561.5|1563.5|1562.3|1562.4|1561.2|41
1652169300000|2022-05-10 07:55:00|1562.6|1561.4|1563.5|1562.3|1564.1|1562.9|1562.2|1561|48
1652169600000|2022-05-10 08:00:00|1563.4|1562.2|1562|1560.8|1563.8|1562.6|1561.9|1560.7|44
1652169900000|2022-05-10 08:05:00|1562.2|1561|1563|1561.8|1563.5|1562.3|1562|1560.8|26
1652170200000|2022-05-10 08:10:00|1562.8|1561.6|1561.2|1560|1562.8|1561.6|1560.9|1559.7|68
1652170500000|2022-05-10 08:15:00|1561.3|1560.1|1561.6|1560.4|1561.9|1560.7|1561.2|1560|41
1652170800000|2022-05-10 08:20:00|1561.4|1560.2|1561.4|1560.2|1561.8|1560.6|1561.1|1559.9|34
1652171100000|2022-05-10 08:25:00|1561.3|1560.1|1563.6|1562.4|1563.6|1562.4|1561.2|1560|54
1652171400000|2022-05-10 08:30:00|1563.4|1562.2|1564.2|1563|1564.4|1563.2|1563.4|1562.2|34
1652171700000|2022-05-10 08:35:00|1564.1|1562.9|1563.7|1562.5|1564.1|1562.9|1563|1561.8|33
1652172000000|2022-05-10 08:40:00|1563.6|1562.4|1564.9|1563.7|1565.2|1564|1563.2|1562|36
1652172300000|2022-05-10 08:45:00|1564.8|1563.6|1565|1563.8|1565.7|1564.5|1564.4|1563.2|30
1652172600000|2022-05-10 08:50:00|1564.7|1563.5|1564.9|1563.7|1565.3|1564.1|1564.2|1563|21
1652172900000|2022-05-10 08:55:00|1565.1|1563.9|1565.2|1564|1565.9|1564.7|1564.9|1563.7|20
1652173200000|2022-05-10 09:00:00|1565.5|1564.3|1565.2|1564|1565.7|1564.5|1564.9|1563.7|37
1652173500000|2022-05-10 09:05:00|1565.5|1564.3|1565.2|1564|1565.5|1564.3|1565|1563.8|15
1652173800000|2022-05-10 09:10:00|1565.4|1564.2|1564.4|1563.2|1565.6|1564.4|1564.4|1563.2|30
1652174100000|2022-05-10 09:15:00|1564.3|1563.1|1565.2|1564|1565.2|1564|1563.6|1562.4|25
1652174400000|2022-05-10 09:20:00|1565.5|1564.3|1563.9|1562.7|1565.6|1564.4|1563.9|1562.7|30
1652174700000|2022-05-10 09:25:00|1564|1562.8|1563.9|1562.7|1564.2|1563|1563.3|1562.1|26
1652175000000|2022-05-10 09:30:00|1564|1562.8|1563.1|1561.9|1564.1|1562.9|1562.8|1561.6|47
1652175300000|2022-05-10 09:35:00|1563|1561.8|1563.1|1561.9|1563.4|1562.2|1562.3|1561.1|52
1652175600000|2022-05-10 09:40:00|1563|1561.8|1563.3|1562.1|1563.5|1562.3|1563|1561.8|10
1652175900000|2022-05-10 09:45:00|1563.4|1562.2|1562.8|1561.6|1563.6|1562.4|1562.5|1561.3|20
1652176200000|2022-05-10 09:50:00|1562.7|1561.5|1561.7|1560.5|1562.7|1561.5|1561.2|1560|67
1652176500000|2022-05-10 09:55:00|1561.6|1560.4|1559.4|1558.2|1561.6|1560.4|1559.3|1558.1|75
1652176800000|2022-05-10 10:00:00|1559.5|1558.3|1559.8|1558.6|1560.6|1559.4|1559|1557.8|63
1652177100000|2022-05-10 10:05:00|1559.9|1558.7|1559.3|1558.1|1559.9|1558.7|1559|1557.8|28
1652177400000|2022-05-10 10:10:00|1559.4|1558.2|1558|1556.8|1559.4|1558.2|1557.7|1556.5|61
1652177700000|2022-05-10 10:15:00|1558.1|1556.9|1557.1|1555.9|1558.1|1556.9|1557.1|1555.9|66
1652178000000|2022-05-10 10:20:00|1556.9|1555.7|1555.6|1554.4|1557.1|1555.9|1555.5|1554.3|85
1652178300000|2022-05-10 10:25:00|1555.7|1554.5|1557|1555.8|1557|1555.8|1555.6|1554.4|58
1652178600000|2022-05-10 10:30:00|1557.2|1556|1556.5|1555.3|1558.4|1557.2|1556.4|1555.2|76
1652178900000|2022-05-10 10:35:00|1556.3|1555.1|1557.3|1556.1|1557.7|1556.5|1555.8|1554.6|71
1652179200000|2022-05-10 10:40:00|1557.6|1556.4|1556.9|1555.7|1557.9|1556.7|1556.5|1555.3|15
1652179500000|2022-05-10 10:45:00|1556.7|1555.5|1557.1|1555.9|1558.5|1557.3|1556.4|1555.2|39
1652179800000|2022-05-10 10:50:00|1557.2|1556|1556.4|1555.2|1557.5|1556.3|1555.9|1554.7|35
1652180100000|2022-05-10 10:55:00|1556.3|1555.1|1559.2|1558|1560|1558.8|1556.2|1555|58
1652180400000|2022-05-10 11:00:00|1559.1|1557.9|1560.9|1559.7|1561|1559.8|1559.1|1557.9|42
1652180700000|2022-05-10 11:05:00|1561|1559.8|1561|1559.8|1561.8|1560.6|1560.7|1559.5|42
1652181000000|2022-05-10 11:10:00|1560.9|1559.7|1560.7|1559.5|1561.5|1560.3|1560.1|1558.9|22
1652181300000|2022-05-10 11:15:00|1560.8|1559.6|1561.3|1560.1|1561.5|1560.3|1560.3|1559.1|24
1652181600000|2022-05-10 11:20:00|1561.4|1560.2|1562.8|1561.6|1562.9|1561.7|1561.3|1560.1|39
1652181900000|2022-05-10 11:25:00|1562.9|1561.7|1563.5|1562.3|1563.5|1562.3|1561.6|1560.4|24
1652182200000|2022-05-10 11:30:00|1563.4|1562.2|1565.1|1563.9|1565.1|1563.9|1563|1561.8|98
1652182500000|2022-05-10 11:35:00|1565|1563.8|1566.4|1565.2|1566.7|1565.5|1565|1563.8|116
1652182800000|2022-05-10 11:40:00|1566.5|1565.3|1566|1564.8|1566.6|1565.4|1565.1|1563.9|91
1652183100000|2022-05-10 11:45:00|1565.9|1564.7|1566.6|1565.4|1567|1565.8|1565.9|1564.7|34
1652183400000|2022-05-10 11:50:00|1566.8|1565.6|1565.6|1564.4|1567.2|1566|1565.6|1564.4|63
1652183700000|2022-05-10 11:55:00|1565.7|1564.5|1564.3|1563.1|1565.7|1564.5|1563.5|1562.3|74
1652184000000|2022-05-10 12:00:00|1564.5|1563.3|1565.1|1563.9|1565.9|1564.7|1564.3|1563.1|41
1652184300000|2022-05-10 12:05:00|1565.2|1564|1566|1564.8|1566.1|1564.9|1564.6|1563.4|81
1652184600000|2022-05-10 12:10:00|1565.9|1564.7|1565.4|1564.2|1565.9|1564.7|1564.7|1563.5|41
1652184900000|2022-05-10 12:15:00|1565.3|1564.1|1566.5|1565.3|1566.7|1565.5|1565.2|1564|89
1652185200000|2022-05-10 12:20:00|1566.4|1565.2|1566|1564.8|1566.6|1565.4|1564.8|1563.6|57
1652185500000|2022-05-10 12:25:00|1565.7|1564.5|1565.2|1564|1565.9|1564.7|1565.1|1563.9|130
1652185800000|2022-05-10 12:30:00|1565.1|1563.9|1562.4|1561.2|1565.1|1563.9|1562|1560.8|184
1652186100000|2022-05-10 12:35:00|1562.3|1561.1|1564.3|1563.1|1565|1563.8|1562.1|1560.9|159
1652186400000|2022-05-10 12:40:00|1564.4|1563.2|1564.4|1563.2|1564.7|1563.5|1563.8|1562.6|47
1652189400000|2022-05-10 13:30:00|1564.8|1563.6|1560.9|1559.7|1565.5|1564.3|1558.8|1557.6|1972
1652189700000|2022-05-10 13:35:00|1561|1559.8|1559.8|1558.6|1561.9|1560.7|1558.3|1557.1|966
1652190000000|2022-05-10 13:40:00|1559.7|1558.5|1561.9|1560.7|1563.8|1562.6|1557.6|1556.4|800
1652190300000|2022-05-10 13:45:00|1561.7|1560.5|1558|1556.8|1562|1560.8|1557|1555.8|498
1652190600000|2022-05-10 13:50:00|1558.1|1556.9|1559.9|1558.7|1560.7|1559.5|1557.2|1556|475
1652190900000|2022-05-10 13:55:00|1560|1558.8|1557.7|1556.5|1560|1558.8|1556.9|1555.7|343
1652191200000|2022-05-10 14:00:00|1557.5|1556.3|1557.7|1556.5|1558.4|1557.2|1556|1554.8|627
1652191500000|2022-05-10 14:05:00|1557.5|1556.3|1561.5|1560.3|1561.8|1560.6|1556.3|1555.1|633
1652191800000|2022-05-10 14:10:00|1561.3|1560.1|1562.7|1561.5|1563.5|1562.3|1561.1|1559.9|1058
1652192100000|2022-05-10 14:15:00|1562.9|1561.7|1563.2|1562|1564.6|1563.4|1562.3|1561.1|760
1652192400000|2022-05-10 14:20:00|1563|1561.8|1564.2|1563|1564.8|1563.6|1562.4|1561.2|355
1652192700000|2022-05-10 14:25:00|1564.4|1563.2|1565.8|1564.6|1566|1564.8|1564.1|1562.9|609
1652193000000|2022-05-10 14:30:00|1565.9|1564.7|1570.4|1569.2|1570.5|1569.3|1565.8|1564.6|946
1652193300000|2022-05-10 14:35:00|1570.5|1569.3|1565.7|1564.5|1571|1569.8|1565.6|1564.4|638
1652193600000|2022-05-10 14:40:00|1565.8|1564.6|1563.9|1562.7|1566|1564.8|1563.3|1562.1|559
1652193900000|2022-05-10 14:45:00|1563.8|1562.6|1561.5|1560.3|1564.3|1563.1|1561.4|1560.2|441
1652194200000|2022-05-10 14:50:00|1561.6|1560.4|1561.7|1560.5|1562.4|1561.2|1559.4|1558.2|797
1652194500000|2022-05-10 14:55:00|1561.8|1560.6|1560.5|1559.3|1562.5|1561.3|1560.2|1559|294
1652194800000|2022-05-10 15:00:00|1560.1|1558.9|1562.2|1561|1563.2|1562|1560.1|1558.9|364
1652195100000|2022-05-10 15:05:00|1562.7|1561.5|1561.9|1560.7|1563.9|1562.7|1560.3|1559.1|443
1652195400000|2022-05-10 15:10:00|1562|1560.8|1560.9|1559.7|1563.7|1562.5|1560.8|1559.6|517
1652195700000|2022-05-10 15:15:00|1560.8|1559.6|1561.1|1559.9|1561.7|1560.5|1559.8|1558.6|360
1652196000000|2022-05-10 15:20:00|1561.2|1560|1557.4|1556.2|1561.4|1560.2|1557.4|1556.2|482
1652196300000|2022-05-10 15:25:00|1557.5|1556.3|1558|1556.8|1559.2|1558|1556.7|1555.5|676
1652196600000|2022-05-10 15:30:00|1557.6|1556.4|1558.2|1557|1559.5|1558.3|1556.5|1555.3|463
1652196900000|2022-05-10 15:35:00|1558.3|1557.1|1560.4|1559.2|1560.7|1559.5|1557.7|1556.5|278
1652197200000|2022-05-10 15:40:00|1560.5|1559.3|1558.3|1557.1|1560.5|1559.3|1558.3|1557.1|291
1652197500000|2022-05-10 15:45:00|1558.4|1557.2|1558.1|1556.9|1559.1|1557.9|1556.5|1555.3|320
1652197800000|2022-05-10 15:50:00|1558.2|1557|1556.2|1555|1558.4|1557.2|1555.9|1554.7|299
1652198100000|2022-05-10 15:55:00|1556.4|1555.2|1555.7|1554.5|1556.4|1555.2|1554.2|1553|390
1652198400000|2022-05-10 16:00:00|1555.6|1554.4|1556.6|1555.4|1558.1|1556.9|1555|1553.8|326
1652198700000|2022-05-10 16:05:00|1556.7|1555.5|1555.1|1553.9|1557.2|1556|1554.8|1553.6|349
1652199000000|2022-05-10 16:10:00|1555|1553.8|1555|1553.8|1555.8|1554.6|1554.5|1553.3|218
1652199300000|2022-05-10 16:15:00|1554.7|1553.5|1555.8|1554.6|1557|1555.8|1554.7|1553.5|335
1652199600000|2022-05-10 16:20:00|1556|1554.8|1555.9|1554.7|1556.3|1555.1|1555.7|1554.5|140
1652199900000|2022-05-10 16:25:00|1556|1554.8|1556.8|1555.6|1557|1555.8|1555.3|1554.1|222
1652200200000|2022-05-10 16:30:00|1556.6|1555.4|1555.7|1554.5|1557.1|1555.9|1555|1553.8|245
1652200500000|2022-05-10 16:35:00|1555.2|1554|1554.9|1553.7|1556.7|1555.5|1554.6|1553.4|383
1652200800000|2022-05-10 16:40:00|1554.8|1553.6|1555.5|1554.3|1555.5|1554.3|1554.6|1553.4|182
1652201100000|2022-05-10 16:45:00|1555.6|1554.4|1554.9|1553.7|1555.9|1554.7|1554.7|1553.5|279
1652201400000|2022-05-10 16:50:00|1554.8|1553.6|1554.4|1553.2|1555.1|1553.9|1552.6|1551.4|448
1652201700000|2022-05-10 16:55:00|1554.5|1553.3|1555|1553.8|1555.5|1554.3|1553|1551.8|325
1652202000000|2022-05-10 17:00:00|1554.8|1553.6|1554.7|1553.5|1555.7|1554.5|1554|1552.8|284
1652202300000|2022-05-10 17:05:00|1554.9|1553.7|1556.2|1555|1557.9|1556.7|1554.2|1553|494
1652202600000|2022-05-10 17:10:00|1556.1|1554.9|1556.6|1555.4|1557.6|1556.4|1556.1|1554.9|281
1652202900000|2022-05-10 17:15:00|1556.4|1555.2|1556.4|1555.2|1557.4|1556.2|1556.2|1555|215
1652203200000|2022-05-10 17:20:00|1556.6|1555.4|1557.1|1555.9|1557.6|1556.4|1555.7|1554.5|169
1652203500000|2022-05-10 17:25:00|1557.2|1556|1556.6|1555.4|1557.4|1556.2|1555.7|1554.5|139
1652203800000|2022-05-10 17:30:00|1556.7|1555.5|1556.5|1555.3|1557|1555.8|1555|1553.8|251
1652204100000|2022-05-10 17:35:00|1556.7|1555.5|1558.1|1556.9|1558.1|1556.9|1556.6|1555.4|223
1652204400000|2022-05-10 17:40:00|1557.9|1556.7|1558.7|1557.5|1559.7|1558.5|1557.6|1556.4|418
1652204700000|2022-05-10 17:45:00|1558.4|1557.2|1560.2|1559|1560.5|1559.3|1557.8|1556.6|584
1652205000000|2022-05-10 17:50:00|1560.1|1558.9|1559.6|1558.4|1560.2|1559|1558.6|1557.4|444
1652205300000|2022-05-10 17:55:00|1559.7|1558.5|1560.6|1559.4|1560.6|1559.4|1557.6|1556.4|332
1652205600000|2022-05-10 18:00:00|1560.5|1559.3|1560.1|1558.9|1560.8|1559.6|1558.8|1557.6|453
1652205900000|2022-05-10 18:05:00|1560.3|1559.1|1558.3|1557.1|1560.3|1559.1|1556.8|1555.6|558
1652206200000|2022-05-10 18:10:00|1558.2|1557|1560.8|1559.6|1561.1|1559.9|1558|1556.8|1449
1652206500000|2022-05-10 18:15:00|1561.3|1560.1|1561.5|1560.3|1561.9|1560.7|1559.4|1558.2|787
1652227200000|2022-05-11 00:00:00|1561|1559.8|1559.9|1558.7|1561.3|1560.1|1556.6|1555.4|382
1652227500000|2022-05-11 00:05:00|1559.7|1558.5|1562.7|1561.5|1563.1|1561.9|1559.3|1558.1|88
1652227800000|2022-05-11 00:10:00|1562.5|1561.3|1561.3|1560.1|1563.1|1561.9|1560.9|1559.7|56
1652228100000|2022-05-11 00:15:00|1561.1|1559.9|1560.3|1559.1|1561.1|1559.9|1559.7|1558.5|32
1652228400000|2022-05-11 00:20:00|1560.6|1559.4|1559.9|1558.7|1560.7|1559.5|1559.3|1558.1|32
1652228700000|2022-05-11 00:25:00|1559.8|1558.6|1558.6|1557.4|1560.4|1559.2|1558.6|1557.4|53
1652229000000|2022-05-11 00:30:00|1558.5|1557.3|1557.9|1556.7|1558.6|1557.4|1557.4|1556.2|41
1652229300000|2022-05-11 00:35:00|1558.5|1557.3|1557.6|1556.4|1558.5|1557.3|1557.2|1556|24
1652229600000|2022-05-11 00:40:00|1557.5|1556.3|1558.2|1557|1558.2|1557|1557.4|1556.2|35
1652229900000|2022-05-11 00:45:00|1558.1|1556.9|1557.6|1556.4|1558.1|1556.9|1557.6|1556.4|27
1652230200000|2022-05-11 00:50:00|1557.5|1556.3|1557|1555.8|1557.5|1556.3|1556.2|1555|53
1652230500000|2022-05-11 00:55:00|1556.9|1555.7|1556.7|1555.5|1556.9|1555.7|1556.4|1555.2|14
1652230800000|2022-05-11 01:00:00|1556.3|1555.1|1558|1556.8|1558.7|1557.5|1555.8|1554.6|80
1652231100000|2022-05-11 01:05:00|1557.9|1556.7|1558.5|1557.3|1558.7|1557.5|1557.6|1556.4|50
1652231400000|2022-05-11 01:10:00|1558.3|1557.1|1558.6|1557.4|1558.9|1557.7|1557|1555.8|56
1652231700000|2022-05-11 01:15:00|1558.5|1557.3|1559.5|1558.3|1560.4|1559.2|1558.2|1557|47
1652232000000|2022-05-11 01:20:00|1559.9|1558.7|1561.8|1560.6|1562|1560.8|1559.6|1558.4|31
1652232300000|2022-05-11 01:25:00|1561.7|1560.5|1562.3|1561.1|1562.3|1561.1|1561.2|1560|34
1652232600000|2022-05-11 01:30:00|1562.2|1561|1562.4|1561.2|1563.7|1562.5|1562.1|1560.9|112
1652232900000|2022-05-11 01:35:00|1562.2|1561|1562.7|1561.5|1562.7|1561.5|1561.9|1560.7|20
1652233200000|2022-05-11 01:40:00|1563.1|1561.9|1564.8|1563.6|1565.1|1563.9|1563.1|1561.9|59
1652233500000|2022-05-11 01:45:00|1564.9|1563.7|1568.6|1567.4|1568.6|1567.4|1564.9|1563.7|224
1652233800000|2022-05-11 01:50:00|1568.7|1567.5|1567.6|1566.4|1568.7|1567.5|1566.6|1565.4|133
1652234100000|2022-05-11 01:55:00|1567.3|1566.1|1566.2|1565|1567.3|1566.1|1565.7|1564.5|74
1652234400000|2022-05-11 02:00:00|1566|1564.8|1564.6|1563.4|1566.2|1565|1563.9|1562.7|74
1652234700000|2022-05-11 02:05:00|1564.8|1563.6|1565.8|1564.6|1566.5|1565.3|1564.8|1563.6|67
1652235000000|2022-05-11 02:10:00|1566|1564.8|1566.6|1565.4|1567|1565.8|1565.4|1564.2|19
1652235300000|2022-05-11 02:15:00|1566.5|1565.3|1566.3|1565.1|1567|1565.8|1566.2|1565|30
1652235600000|2022-05-11 02:20:00|1566.4|1565.2|1567|1565.8|1567.4|1566.2|1566.3|1565.1|64
1652235900000|2022-05-11 02:25:00|1566.8|1565.6|1566.9|1565.7|1567.5|1566.3|1566.5|1565.3|35
1652236200000|2022-05-11 02:30:00|1567.2|1566|1567.5|1566.3|1567.7|1566.5|1566.6|1565.4|36
1652236500000|2022-05-11 02:35:00|1567.4|1566.2|1564.9|1563.7|1567.5|1566.3|1564.9|1563.7|48
1652236800000|2022-05-11 02:40:00|1565.2|1564|1565.3|1564.1|1565.8|1564.6|1564.9|1563.7|31
1652237100000|2022-05-11 02:45:00|1564.9|1563.7|1564.1|1562.9|1565.1|1563.9|1563.2|1562|67
1652237400000|2022-05-11 02:50:00|1564.2|1563|1564.7|1563.5|1564.7|1563.5|1563.7|1562.5|23
1652237700000|2022-05-11 02:55:00|1564.6|1563.4|1565.7|1564.5|1565.7|1564.5|1564.5|1563.3|16
1652238000000|2022-05-11 03:00:00|1565.8|1564.6|1564.4|1563.2|1565.9|1564.7|1564.3|1563.1|18
1652238300000|2022-05-11 03:05:00|1563.9|1562.7|1564.8|1563.6|1565.4|1564.2|1563.8|1562.6|28
1652238600000|2022-05-11 03:10:00|1564.7|1563.5|1564.1|1562.9|1564.7|1563.5|1563.9|1562.7|2
1652238900000|2022-05-11 03:15:00|1564.4|1563.2|1564.2|1563|1564.4|1563.2|1564|1562.8|12
1652239200000|2022-05-11 03:20:00|1564.3|1563.1|1564.5|1563.3|1564.6|1563.4|1564|1562.8|13
1652239500000|2022-05-11 03:25:00|1564.3|1563.1|1563.4|1562.2|1564.3|1563.1|1563.3|1562.1|12
1652239800000|2022-05-11 03:30:00|1563.3|1562.1|1564|1562.8|1564.2|1563|1563.3|1562.1|12
1652240100000|2022-05-11 03:35:00|1563.9|1562.7|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|4
1652240400000|2022-05-11 03:40:00|1564|1562.8|1563.3|1562.1|1564.3|1563.1|1563|1561.8|22
1652240700000|2022-05-11 03:45:00|1563|1561.8|1563.7|1562.5|1563.8|1562.6|1563|1561.8|2
1652241000000|2022-05-11 03:50:00|1563.8|1562.6|1563.8|1562.6|1564|1562.8|1563.8|1562.6|3
1652241300000|2022-05-11 03:55:00|1563.9|1562.7|1564|1562.8|1564|1562.8|1563.7|1562.5|7
1652241600000|2022-05-11 04:00:00|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652241900000|2022-05-11 04:05:00|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|2
1652242200000|2022-05-11 04:10:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1
1652242500000|2022-05-11 04:15:00|1564|1562.8|1563.8|1562.6|1564.1|1562.9|1563.8|1562.6|1
1652243100000|2022-05-11 04:25:00|1563.7|1562.5|1563.3|1562.1|1563.7|1562.5|1563.3|1562.1|5
1652243400000|2022-05-11 04:30:00|1563.4|1562.2|1563.8|1562.6|1563.8|1562.6|1563.4|1562.2|10
1652243700000|2022-05-11 04:35:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652244000000|2022-05-11 04:40:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|11
1652244300000|2022-05-11 04:45:00|1564|1562.8|1563.6|1562.4|1564|1562.8|1563.6|1562.4|8
1652244600000|2022-05-11 04:50:00|1563.7|1562.5|1563.8|1562.6|1564|1562.8|1563.7|1562.5|3
1652244900000|2022-05-11 04:55:00|1564|1562.8|1564|1562.8|1564.2|1563|1563.8|1562.6|10
1652245200000|2022-05-11 05:00:00|1564.2|1563|1564.2|1563|1564.5|1563.3|1563.7|1562.5|12
1652245500000|2022-05-11 05:05:00|1564.1|1562.9|1564.1|1562.9|1564.7|1563.5|1564.1|1562.9|8
1652245800000|2022-05-11 05:10:00|1564.2|1563|1564.1|1562.9|1564.4|1563.2|1564.1|1562.9|6
1652246100000|2022-05-11 05:15:00|1564.7|1563.5|1564.4|1563.2|1564.7|1563.5|1564.1|1562.9|20
1652246400000|2022-05-11 05:20:00|1564.3|1563.1|1564.7|1563.5|1564.8|1563.6|1564.3|1563.1|30
1652246700000|2022-05-11 05:25:00|1564.5|1563.3|1564.5|1563.3|1564.8|1563.6|1564.3|1563.1|7
1652247000000|2022-05-11 05:30:00|1564.6|1563.4|1564.7|1563.5|1566.5|1565.3|1564.5|1563.3|74
1652247300000|2022-05-11 05:35:00|1564.4|1563.2|1562.9|1561.7|1564.4|1563.2|1562.9|1561.7|23
1652247600000|2022-05-11 05:40:00|1562.8|1561.6|1562.2|1561|1563.4|1562.2|1562.2|1561|37
1652247900000|2022-05-11 05:45:00|1562.3|1561.1|1562.1|1560.9|1563|1561.8|1561|1559.8|41
1652248200000|2022-05-11 05:50:00|1562.4|1561.2|1562.5|1561.3|1563.3|1562.1|1562|1560.8|15
1652248500000|2022-05-11 05:55:00|1562.6|1561.4|1562.3|1561.1|1563.5|1562.3|1562.3|1561.1|9
1652248800000|2022-05-11 06:00:00|1562.2|1561|1563.1|1561.9|1563.1|1561.9|1562.1|1560.9|7
1652249100000|2022-05-11 06:05:00|1563.2|1562|1561.6|1560.4|1563.2|1562|1561.6|1560.4|36
1652249400000|2022-05-11 06:10:00|1561.5|1560.3|1561.8|1560.6|1562.2|1561|1560.8|1559.6|75
1652249700000|2022-05-11 06:15:00|1561.9|1560.7|1562.8|1561.6|1562.9|1561.7|1561.9|1560.7|16
1652250000000|2022-05-11 06:20:00|1562.9|1561.7|1562.8|1561.6|1563.1|1561.9|1562|1560.8|16
1652250300000|2022-05-11 06:25:00|1562.7|1561.5|1562.2|1561|1562.8|1561.6|1561.9|1560.7|16
1652250600000|2022-05-11 06:30:00|1562.1|1560.9|1561.8|1560.6|1562.9|1561.7|1561.5|1560.3|32
1652250900000|2022-05-11 06:35:00|1562|1560.8|1561.1|1559.9|1562.1|1560.9|1560.9|1559.7|26
1652251200000|2022-05-11 06:40:00|1561.2|1560|1562.9|1561.7|1563.3|1562.1|1561.2|1560|28
1652251500000|2022-05-11 06:45:00|1563|1561.8|1562.9|1561.7|1563.4|1562.2|1562.5|1561.3|40
1652251800000|2022-05-11 06:50:00|1563|1561.8|1562|1560.8|1564.2|1563|1561.7|1560.5|47
1652252100000|2022-05-11 06:55:00|1561.9|1560.7|1560.8|1559.6|1562.2|1561|1560.6|1559.4|26
1652252400000|2022-05-11 07:00:00|1560.7|1559.5|1560.6|1559.4|1561.4|1560.2|1560.2|1559|42
1652252700000|2022-05-11 07:05:00|1560.3|1559.1|1559.6|1558.4|1560.3|1559.1|1559.2|1558|60
1652253000000|2022-05-11 07:10:00|1559.7|1558.5|1561|1559.8|1561|1559.8|1559.5|1558.3|35
1652253300000|2022-05-11 07:15:00|1560.7|1559.5|1559.8|1558.6|1560.7|1559.5|1559.5|1558.3|35
1652253600000|2022-05-11 07:20:00|1559.7|1558.5|1559.2|1558|1560.5|1559.3|1559|1557.8|16
1652253900000|2022-05-11 07:25:00|1559.1|1557.9|1558.3|1557.1|1559.1|1557.9|1558.1|1556.9|29
1652254200000|2022-05-11 07:30:00|1558.2|1557|1557.5|1556.3|1558.2|1557|1556.7|1555.5|101
1652254500000|2022-05-11 07:35:00|1557.6|1556.4|1557.5|1556.3|1557.8|1556.6|1557.1|1555.9|26
1652254800000|2022-05-11 07:40:00|1557.3|1556.1|1557.6|1556.4|1558.1|1556.9|1557.3|1556.1|13
1652255100000|2022-05-11 07:45:00|1558|1556.8|1557.7|1556.5|1558.5|1557.3|1557.5|1556.3|9
1652255400000|2022-05-11 07:50:00|1557.8|1556.6|1558.8|1557.6|1558.8|1557.6|1557.5|1556.3|14
1652255700000|2022-05-11 07:55:00|1559|1557.8|1559.2|1558|1559.7|1558.5|1559|1557.8|11
1652256000000|2022-05-11 08:00:00|1559|1557.8|1559.5|1558.3|1560.1|1558.9|1558.9|1557.7|19
1652256300000|2022-05-11 08:05:00|1559.3|1558.1|1560|1558.8|1560|1558.8|1558.9|1557.7|16
1652256600000|2022-05-11 08:10:00|1560.2|1559|1560.7|1559.5|1560.9|1559.7|1559.7|1558.5|34
1652256900000|2022-05-11 08:15:00|1560.6|1559.4|1559.9|1558.7|1560.6|1559.4|1559.8|1558.6|17
1652257200000|2022-05-11 08:20:00|1559.8|1558.6|1560.9|1559.7|1561.1|1559.9|1559.7|1558.5|17
1652257500000|2022-05-11 08:25:00|1560.8|1559.6|1562.9|1561.7|1563.2|1562|1560.8|1559.6|97
1652257800000|2022-05-11 08:30:00|1563|1561.8|1562.3|1561.1|1563.5|1562.3|1562.3|1561.1|76
1652258100000|2022-05-11 08:35:00|1562.2|1561|1563.2|1562|1563.2|1562|1562.1|1560.9|51
1652258400000|2022-05-11 08:40:00|1563.1|1561.9|1562.7|1561.5|1563.2|1562|1562.6|1561.4|15
1652258700000|2022-05-11 08:45:00|1562.8|1561.6|1564.5|1563.3|1564.5|1563.3|1562.4|1561.2|173
1652259000000|2022-05-11 08:50:00|1564.6|1563.4|1566|1564.8|1566|1564.8|1564.6|1563.4|173
1652259300000|2022-05-11 08:55:00|1565.9|1564.7|1566.4|1565.2|1567.2|1566|1565.9|1564.7|151
1652259600000|2022-05-11 09:00:00|1566.5|1565.3|1566.7|1565.5|1567|1565.8|1566.1|1564.9|35
1652259900000|2022-05-11 09:05:00|1566.5|1565.3|1567.6|1566.4|1567.8|1566.6|1565.7|1564.5|69
1652260200000|2022-05-11 09:10:00|1567.7|1566.5|1567.5|1566.3|1567.9|1566.7|1566.8|1565.6|61
1652260500000|2022-05-11 09:15:00|1567.6|1566.4|1566.6|1565.4|1568|1566.8|1566.6|1565.4|177
1652260800000|2022-05-11 09:20:00|1566.7|1565.5|1565.5|1564.3|1566.9|1565.7|1565.5|1564.3|19
1652261100000|2022-05-11 09:25:00|1565.4|1564.2|1566|1564.8|1566.5|1565.3|1565.4|1564.2|20
1652261400000|2022-05-11 09:30:00|1566.1|1564.9|1565.2|1564|1566.1|1564.9|1565.1|1563.9|17
1652261700000|2022-05-11 09:35:00|1565.1|1563.9|1566|1564.8|1566.1|1564.9|1565.1|1563.9|29
1652262000000|2022-05-11 09:40:00|1566.1|1564.9|1566.6|1565.4|1567.2|1566|1565.9|1564.7|26
1652262300000|2022-05-11 09:45:00|1566.4|1565.2|1566.4|1565.2|1566.5|1565.3|1566.1|1564.9|26
1652262600000|2022-05-11 09:50:00|1566.3|1565.1|1567|1565.8|1567|1565.8|1566.2|1565|67
1652262900000|2022-05-11 09:55:00|1566.9|1565.7|1568.6|1567.4|1569.3|1568.1|1566.9|1565.7|191
1652263200000|2022-05-11 10:00:00|1568.5|1567.3|1567.8|1566.6|1568.7|1567.5|1567.6|1566.4|40
1652263500000|2022-05-11 10:05:00|1567.7|1566.5|1567.5|1566.3|1567.9|1566.7|1567.3|1566.1|20
1652263800000|2022-05-11 10:10:00|1567.7|1566.5|1567|1565.8|1567.9|1566.7|1566.4|1565.2|90
1652264100000|2022-05-11 10:15:00|1567.2|1566|1567.3|1566.1|1567.7|1566.5|1567|1565.8|24
1652264400000|2022-05-11 10:20:00|1567.2|1566|1567.1|1565.9|1567.2|1566|1566.6|1565.4|26
1652264700000|2022-05-11 10:25:00|1567.2|1566|1568.4|1567.2|1568.4|1567.2|1567.1|1565.9|31
1652265000000|2022-05-11 10:30:00|1568.5|1567.3|1568.4|1567.2|1568.8|1567.6|1568.4|1567.2|19
1652265300000|2022-05-11 10:35:00|1568.5|1567.3|1568.6|1567.4|1568.9|1567.7|1568.4|1567.2|34
1652265600000|2022-05-11 10:40:00|1568.4|1567.2|1568.8|1567.6|1569.9|1568.7|1568.4|1567.2|84
1652265900000|2022-05-11 10:45:00|1568.9|1567.7|1571.7|1570.5|1572.1|1570.9|1568.8|1567.6|91
1652266200000|2022-05-11 10:50:00|1571.8|1570.6|1569.5|1568.3|1571.8|1570.6|1569.4|1568.2|116
1652266500000|2022-05-11 10:55:00|1569.6|1568.4|1570.6|1569.4|1570.6|1569.4|1569.2|1568|110
1652266800000|2022-05-11 11:00:00|1570.4|1569.2|1569.5|1568.3|1570.4|1569.2|1569.5|1568.3|29
1652267100000|2022-05-11 11:05:00|1569.4|1568.2|1571.9|1570.7|1572.2|1571|1568.8|1567.6|105
1652267400000|2022-05-11 11:10:00|1571.8|1570.6|1569.7|1568.5|1571.9|1570.7|1569.7|1568.5|63
1652267700000|2022-05-11 11:15:00|1570|1568.8|1569.8|1568.6|1571.1|1569.9|1569.7|1568.5|66
1652268000000|2022-05-11 11:20:00|1569.7|1568.5|1567.7|1566.5|1570.9|1569.7|1567.7|1566.5|81
1652268300000|2022-05-11 11:25:00|1567.6|1566.4|1567.1|1565.9|1568.2|1567|1567.1|1565.9|58
1652268600000|2022-05-11 11:30:00|1566.8|1565.6|1567.6|1566.4|1568.2|1567|1566.6|1565.4|85
1652268900000|2022-05-11 11:35:00|1567.8|1566.6|1567.3|1566.1|1567.8|1566.6|1566.3|1565.1|80
1652269200000|2022-05-11 11:40:00|1567.2|1566|1567.2|1566|1567.9|1566.7|1566.9|1565.7|119
1652269500000|2022-05-11 11:45:00|1567|1565.8|1567.5|1566.3|1567.5|1566.3|1566.7|1565.5|25
1652269800000|2022-05-11 11:50:00|1567.6|1566.4|1567.3|1566.1|1567.9|1566.7|1566.9|1565.7|76
1652270100000|2022-05-11 11:55:00|1567.2|1566|1567.3|1566.1|1567.7|1566.5|1566.6|1565.4|22
1652270400000|2022-05-11 12:00:00|1567.2|1566|1567.1|1565.9|1567.2|1566|1566|1564.8|170
1652270700000|2022-05-11 12:05:00|1567.3|1566.1|1568.1|1566.9|1568.1|1566.9|1567.1|1565.9|85
1652271000000|2022-05-11 12:10:00|1568.4|1567.2|1568.5|1567.3|1569|1567.8|1567.9|1566.7|214
1652271300000|2022-05-11 12:15:00|1568.4|1567.2|1567|1565.8|1568.5|1567.3|1567|1565.8|79
1652271600000|2022-05-11 12:20:00|1566.9|1565.7|1566.2|1565|1566.9|1565.7|1565.5|1564.3|113
1652271900000|2022-05-11 12:25:00|1566|1564.8|1566.7|1565.5|1567.2|1566|1565.6|1564.4|55
1652272200000|2022-05-11 12:30:00|1566.6|1565.4|1565|1563.8|1566.6|1565.4|1563.2|1562|286
1652272500000|2022-05-11 12:35:00|1564.8|1563.6|1561.2|1560|1564.8|1563.6|1561.1|1559.9|275
1652272800000|2022-05-11 12:40:00|1561.3|1560.1|1561.4|1560.2|1561.5|1560.3|1558.5|1557.3|340
1652275800000|2022-05-11 13:30:00|1564|1562.8|1568.9|1567.7|1570.4|1569.2|1562.8|1561.6|2313
1652276100000|2022-05-11 13:35:00|1568.8|1567.6|1577|1575.8|1577.7|1576.5|1568.7|1567.5|2049
1652276400000|2022-05-11 13:40:00|1576.9|1575.7|1578.1|1576.9|1578.9|1577.7|1574.8|1573.6|1369
1652276700000|2022-05-11 13:45:00|1578.2|1577|1577.6|1576.4|1580.5|1579.3|1575.2|1574|1586
1652277000000|2022-05-11 13:50:00|1577.7|1576.5|1575.1|1573.9|1579.2|1578|1575|1573.8|756
1652277300000|2022-05-11 13:55:00|1575.2|1574|1576|1574.8|1576.4|1575.2|1573|1571.8|668
1652277600000|2022-05-11 14:00:00|1575.8|1574.6|1575.2|1574|1576.8|1575.6|1572.9|1571.7|772
1652277900000|2022-05-11 14:05:00|1575.4|1574.2|1576.6|1575.4|1577|1575.8|1574.6|1573.4|661
1652278200000|2022-05-11 14:10:00|1576.4|1575.2|1574.3|1573.1|1576.4|1575.2|1572.9|1571.7|917
1652278500000|2022-05-11 14:15:00|1574.2|1573|1576.9|1575.7|1576.9|1575.7|1573.9|1572.7|482
1652278800000|2022-05-11 14:20:00|1576.8|1575.6|1578.4|1577.2|1578.8|1577.6|1576.5|1575.3|738
1652279100000|2022-05-11 14:25:00|1578.3|1577.1|1578|1576.8|1580.4|1579.2|1576.9|1575.7|619
1652279400000|2022-05-11 14:30:00|1577.9|1576.7|1574.2|1573|1578.9|1577.7|1574.2|1573|589
1652279700000|2022-05-11 14:35:00|1574.1|1572.9|1575.1|1573.9|1575.9|1574.7|1573.2|1572|599
1652280000000|2022-05-11 14:40:00|1575|1573.8|1576.5|1575.3|1576.9|1575.7|1573.8|1572.6|583
1652280300000|2022-05-11 14:45:00|1576.2|1575|1575.1|1573.9|1577.4|1576.2|1574.8|1573.6|412
1652280600000|2022-05-11 14:50:00|1575.2|1574|1573.3|1572.1|1575.2|1574|1572.8|1571.6|279
1652280900000|2022-05-11 14:55:00|1573.1|1571.9|1572.7|1571.5|1573.6|1572.4|1571.7|1570.5|572
1652281200000|2022-05-11 15:00:00|1572.8|1571.6|1571.8|1570.6|1573|1571.8|1571.8|1570.6|515
1652281500000|2022-05-11 15:05:00|1571.9|1570.7|1569.7|1568.5|1572.5|1571.3|1569.4|1568.2|603
1652281800000|2022-05-11 15:10:00|1569.6|1568.4|1571|1569.8|1572.4|1571.2|1569.5|1568.3|486
1652282100000|2022-05-11 15:15:00|1570.9|1569.7|1568.7|1567.5|1570.9|1569.7|1568.4|1567.2|415
1652282400000|2022-05-11 15:20:00|1568.6|1567.4|1569.1|1567.9|1570|1568.8|1568.1|1566.9|339
1652282700000|2022-05-11 15:25:00|1569|1567.8|1570.2|1569|1570.7|1569.5|1568.6|1567.4|252
1652283000000|2022-05-11 15:30:00|1570.3|1569.1|1572|1570.8|1572.6|1571.4|1570.1|1568.9|231
1652283300000|2022-05-11 15:35:00|1571.9|1570.7|1572.8|1571.6|1573.9|1572.7|1571.5|1570.3|255
1652283600000|2022-05-11 15:40:00|1572.9|1571.7|1570.4|1569.2|1573.5|1572.3|1570.1|1568.9|269
1652283900000|2022-05-11 15:45:00|1570.5|1569.3|1571.3|1570.1|1571.7|1570.5|1569.2|1568|224
1652284200000|2022-05-11 15:50:00|1571.4|1570.2|1572.2|1571|1572.4|1571.2|1570|1568.8|217
1652284500000|2022-05-11 15:55:00|1571.9|1570.7|1575.1|1573.9|1575.2|1574|1571.8|1570.6|612
1652284800000|2022-05-11 16:00:00|1575|1573.8|1574.7|1573.5|1575.2|1574|1573.5|1572.3|197
1652285100000|2022-05-11 16:05:00|1574.9|1573.7|1574.5|1573.3|1575.1|1573.9|1573.7|1572.5|214
1652285400000|2022-05-11 16:10:00|1574.6|1573.4|1574.5|1573.3|1575.2|1574|1572.8|1571.6|274
1652285700000|2022-05-11 16:15:00|1574.6|1573.4|1574.3|1573.1|1575.8|1574.6|1573.9|1572.7|314
1652286000000|2022-05-11 16:20:00|1574.2|1573|1577.4|1576.2|1578.1|1576.9|1574|1572.8|309
1652286300000|2022-05-11 16:25:00|1577.5|1576.3|1574.6|1573.4|1578|1576.8|1574.4|1573.2|398
1652286600000|2022-05-11 16:30:00|1574.4|1573.2|1574.1|1572.9|1574.9|1573.7|1573.8|1572.6|219
1652286900000|2022-05-11 16:35:00|1574.2|1573|1574.4|1573.2|1575.9|1574.7|1574|1572.8|146
1652287200000|2022-05-11 16:40:00|1574.5|1573.3|1575.1|1573.9|1576.2|1575|1574.5|1573.3|210
1652287500000|2022-05-11 16:45:00|1575|1573.8|1576.1|1574.9|1576.4|1575.2|1574.7|1573.5|264
1652287800000|2022-05-11 16:50:00|1576.6|1575.4|1577.8|1576.6|1578.9|1577.7|1576.1|1574.9|464
1652288100000|2022-05-11 16:55:00|1577.9|1576.7|1577.4|1576.2|1577.9|1576.7|1576.5|1575.3|268
1652288400000|2022-05-11 17:00:00|1577.2|1576|1577.1|1575.9|1577.6|1576.4|1575.4|1574.2|484
1652288700000|2022-05-11 17:05:00|1577.2|1576|1575.7|1574.5|1578|1576.8|1575.5|1574.3|414
1652289000000|2022-05-11 17:10:00|1575.8|1574.6|1575.8|1574.6|1576.8|1575.6|1575.2|1574|243
1652289300000|2022-05-11 17:15:00|1576.2|1575|1574.4|1573.2|1576.5|1575.3|1574.2|1573|415
1652289600000|2022-05-11 17:20:00|1574.2|1573|1572.6|1571.4|1574.2|1573|1571.8|1570.6|495
1652289900000|2022-05-11 17:25:00|1572.7|1571.5|1571.8|1570.6|1573.5|1572.3|1571.7|1570.5|307
1652290200000|2022-05-11 17:30:00|1571.9|1570.7|1572.6|1571.4|1572.9|1571.7|1571.1|1569.9|281
1652290500000|2022-05-11 17:35:00|1572.5|1571.3|1571|1569.8|1572.8|1571.6|1570.7|1569.5|196
1652290800000|2022-05-11 17:40:00|1570.9|1569.7|1570.8|1569.6|1572.5|1571.3|1570.8|1569.6|337
1652291100000|2022-05-11 17:45:00|1570.6|1569.4|1570.8|1569.6|1571.5|1570.3|1570.1|1568.9|234
1652291400000|2022-05-11 17:50:00|1570.9|1569.7|1572|1570.8|1572.8|1571.6|1570.9|1569.7|390
1652291700000|2022-05-11 17:55:00|1571.9|1570.7|1570.8|1569.6|1572.3|1571.1|1570.2|1569|294
1652292000000|2022-05-11 18:00:00|1570.9|1569.7|1572.8|1571.6|1573.3|1572.1|1570.7|1569.5|582
1652292300000|2022-05-11 18:05:00|1572.9|1571.7|1571.9|1570.7|1572.9|1571.7|1571|1569.8|591
1652292600000|2022-05-11 18:10:00|1571.8|1570.6|1573.7|1572.5|1574.1|1572.9|1571.1|1569.9|1349
1652292900000|2022-05-11 18:15:00|1573.8|1572.6|1572.1|1570.9|1575.9|1574.7|1571.2|1570|801
1652313600000|2022-05-12 00:00:00|1573.9|1572.7|1570.4|1569.2|1575.9|1574.7|1570.3|1569.1|403
1652313900000|2022-05-12 00:05:00|1570.5|1569.3|1572.3|1571.1|1573.5|1572.3|1570.5|1569.3|194
1652314200000|2022-05-12 00:10:00|1572.5|1571.3|1573.4|1572.2|1573.4|1572.2|1572.4|1571.2|39
1652314500000|2022-05-12 00:15:00|1573.3|1572.1|1571.9|1570.7|1573.5|1572.3|1571.6|1570.4|48
1652314800000|2022-05-12 00:20:00|1572|1570.8|1573.7|1572.5|1573.7|1572.5|1571.7|1570.5|23
1652315100000|2022-05-12 00:25:00|1573.4|1572.2|1573.7|1572.5|1573.9|1572.7|1573|1571.8|19
1652315400000|2022-05-12 00:30:00|1573.8|1572.6|1574|1572.8|1574.3|1573.1|1573.4|1572.2|26
1652315700000|2022-05-12 00:35:00|1573.9|1572.7|1575.3|1574.1|1575.8|1574.6|1573.7|1572.5|32
1652316000000|2022-05-12 00:40:00|1575.4|1574.2|1575.3|1574.1|1575.5|1574.3|1574.6|1573.4|19
1652316300000|2022-05-12 00:45:00|1575.2|1574|1574.9|1573.7|1575.7|1574.5|1574.8|1573.6|15
1652316600000|2022-05-12 00:50:00|1574.8|1573.6|1574.8|1573.6|1575.5|1574.3|1574.8|1573.6|19
1652316900000|2022-05-12 00:55:00|1574.5|1573.3|1575.5|1574.3|1575.5|1574.3|1574.5|1573.3|20
1652317200000|2022-05-12 01:00:00|1575.3|1574.1|1570.4|1569.2|1575.3|1574.1|1570.1|1568.9|139
1652317500000|2022-05-12 01:05:00|1570.3|1569.1|1569.8|1568.6|1570.5|1569.3|1568.2|1567|133
1652317800000|2022-05-12 01:10:00|1569.9|1568.7|1570.4|1569.2|1570.6|1569.4|1569.3|1568.1|12
1652318100000|2022-05-12 01:15:00|1570.3|1569.1|1570.8|1569.6|1572|1570.8|1570|1568.8|37
1652318400000|2022-05-12 01:20:00|1570.6|1569.4|1570.9|1569.7|1571.3|1570.1|1570.6|1569.4|26
1652318700000|2022-05-12 01:25:00|1571|1569.8|1570.3|1569.1|1571.1|1569.9|1569.9|1568.7|6
1652319000000|2022-05-12 01:30:00|1570.4|1569.2|1571.4|1570.2|1572.1|1570.9|1570.4|1569.2|6
1652319300000|2022-05-12 01:35:00|1571.5|1570.3|1570.9|1569.7|1571.9|1570.7|1569.9|1568.7|23
1652319600000|2022-05-12 01:40:00|1571|1569.8|1572.9|1571.7|1573.1|1571.9|1571|1569.8|19
1652319900000|2022-05-12 01:45:00|1573|1571.8|1572.3|1571.1|1573|1571.8|1571.1|1569.9|38
1652320200000|2022-05-12 01:50:00|1572.2|1571|1572.2|1571|1573.3|1572.1|1571.5|1570.3|42
1652320500000|2022-05-12 01:55:00|1572.1|1570.9|1571.3|1570.1|1572.1|1570.9|1570.6|1569.4|31
1652320800000|2022-05-12 02:00:00|1571.4|1570.2|1569.8|1568.6|1571.5|1570.3|1568.4|1567.2|43
1652321100000|2022-05-12 02:05:00|1569.9|1568.7|1568.3|1567.1|1569.9|1568.7|1567.3|1566.1|58
1652321400000|2022-05-12 02:10:00|1568.6|1567.4|1569.1|1567.9|1569.6|1568.4|1568.6|1567.4|7
1652321700000|2022-05-12 02:15:00|1569|1567.8|1568.9|1567.7|1569.2|1568|1568.7|1567.5|14
1652322000000|2022-05-12 02:20:00|1568.8|1567.6|1569.3|1568.1|1569.4|1568.2|1568.3|1567.1|26
1652322300000|2022-05-12 02:25:00|1569.6|1568.4|1569.6|1568.4|1570.7|1569.5|1569.6|1568.4|47
1652322600000|2022-05-12 02:30:00|1569.7|1568.5|1567.5|1566.3|1570.1|1568.9|1567.2|1566|97
1652322900000|2022-05-12 02:35:00|1567.2|1566|1566.7|1565.5|1567.4|1566.2|1565.5|1564.3|83
1652323200000|2022-05-12 02:40:00|1566.4|1565.2|1563.9|1562.7|1567.5|1566.3|1563.8|1562.6|130
1652323500000|2022-05-12 02:45:00|1563.7|1562.5|1563.5|1562.3|1565|1563.8|1563.2|1562|151
1652323800000|2022-05-12 02:50:00|1563.2|1562|1563.7|1562.5|1563.9|1562.7|1562.5|1561.3|90
1652324100000|2022-05-12 02:55:00|1563.4|1562.2|1562.2|1561|1563.7|1562.5|1562.2|1561|49
1652324400000|2022-05-12 03:00:00|1562.3|1561.1|1564.5|1563.3|1564.6|1563.4|1562.3|1561.1|49
1652324700000|2022-05-12 03:05:00|1564.6|1563.4|1566.1|1564.9|1566.6|1565.4|1564.2|1563|56
1652325000000|2022-05-12 03:10:00|1566.2|1565|1567.1|1565.9|1567.5|1566.3|1565.9|1564.7|42
1652325300000|2022-05-12 03:15:00|1566.9|1565.7|1566.9|1565.7|1567|1565.8|1566.4|1565.2|14
1652325600000|2022-05-12 03:20:00|1567|1565.8|1567.8|1566.6|1568.6|1567.4|1567|1565.8|38
1652325900000|2022-05-12 03:25:00|1567.7|1566.5|1567.5|1566.3|1568.1|1566.9|1566.7|1565.5|35
1652326200000|2022-05-12 03:30:00|1567.4|1566.2|1567.2|1566|1567.5|1566.3|1566.8|1565.6|5
1652326500000|2022-05-12 03:35:00|1567.3|1566.1|1566.8|1565.6|1567.7|1566.5|1566.6|1565.4|40
1652326800000|2022-05-12 03:40:00|1566.5|1565.3|1565.8|1564.6|1566.6|1565.4|1565.8|1564.6|13
1652327100000|2022-05-12 03:45:00|1565.7|1564.5|1565.8|1564.6|1566.1|1564.9|1565.2|1564|21
1652327400000|2022-05-12 03:50:00|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|0
1652327700000|2022-05-12 03:55:00|1565.7|1564.5|1566|1564.8|1566|1564.8|1565.7|1564.5|9
1652328000000|2022-05-12 04:00:00|1566.2|1565|1566.2|1565|1566.6|1565.4|1566|1564.8|10
1652328300000|2022-05-12 04:05:00|1565.8|1564.6|1566.2|1565|1566.2|1565|1565.4|1564.2|15
1652328600000|2022-05-12 04:10:00|1566.1|1564.9|1565.9|1564.7|1566.3|1565.1|1565.9|1564.7|3
1652328900000|2022-05-12 04:15:00|1566|1564.8|1565.7|1564.5|1566|1564.8|1565.7|1564.5|1
1652329200000|2022-05-12 04:20:00|1565.6|1564.4|1565.6|1564.4|1565.9|1564.7|1565.6|1564.4|16
1652329500000|2022-05-12 04:25:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|10
1652329800000|2022-05-12 04:30:00|1566.2|1565|1566.3|1565.1|1566.4|1565.2|1565.8|1564.6|9
1652330100000|2022-05-12 04:35:00|1566.2|1565|1565|1563.8|1566.2|1565|1565|1563.8|10
1652330400000|2022-05-12 04:40:00|1565.1|1563.9|1564.3|1563.1|1565.1|1563.9|1564.3|1563.1|12
1652330700000|2022-05-12 04:45:00|1564.2|1563|1564.3|1563.1|1564.5|1563.3|1564.2|1563|9
1652331000000|2022-05-12 04:50:00|1564.4|1563.2|1565|1563.8|1565|1563.8|1564.4|1563.2|8
1652331300000|2022-05-12 04:55:00|1564.9|1563.7|1564.2|1563|1564.9|1563.7|1564.1|1562.9|24
1652331600000|2022-05-12 05:00:00|1564.3|1563.1|1564.9|1563.7|1564.9|1563.7|1564.2|1563|9
1652331900000|2022-05-12 05:05:00|1564.4|1563.2|1564.4|1563.2|1564.7|1563.5|1564.3|1563.1|16
1652332200000|2022-05-12 05:10:00|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|6
1652332500000|2022-05-12 05:15:00|1565|1563.8|1564.4|1563.2|1565|1563.8|1564.2|1563|16
1652332800000|2022-05-12 05:20:00|1564.1|1562.9|1562.3|1561.1|1564.3|1563.1|1562.3|1561.1|66
1652333100000|2022-05-12 05:25:00|1562.2|1561|1563|1561.8|1563.3|1562.1|1562.2|1561|28
1652333400000|2022-05-12 05:30:00|1563.1|1561.9|1561.9|1560.7|1563.1|1561.9|1560.2|1559|217
1652333700000|2022-05-12 05:35:00|1561.8|1560.6|1559.9|1558.7|1561.9|1560.7|1559.5|1558.3|97
1652334000000|2022-05-12 05:40:00|1559.8|1558.6|1559.2|1558|1560.2|1559|1559.2|1558|33
1652334300000|2022-05-12 05:45:00|1559.3|1558.1|1560.7|1559.5|1560.7|1559.5|1559.2|1558|25
1652334600000|2022-05-12 05:50:00|1560.5|1559.3|1560.2|1559|1560.5|1559.3|1559.6|1558.4|16
1652334900000|2022-05-12 05:55:00|1560.3|1559.1|1561.6|1560.4|1561.6|1560.4|1560.3|1559.1|50
1652335200000|2022-05-12 06:00:00|1561.7|1560.5|1561.2|1560|1562|1560.8|1560.6|1559.4|89
1652335500000|2022-05-12 06:05:00|1561.3|1560.1|1560|1558.8|1562.5|1561.3|1560|1558.8|119
1652335800000|2022-05-12 06:10:00|1560.1|1558.9|1558.6|1557.4|1560.1|1558.9|1558.1|1556.9|72
1652336100000|2022-05-12 06:15:00|1558.7|1557.5|1558.4|1557.2|1559.2|1558|1558.1|1556.9|44
1652336400000|2022-05-12 06:20:00|1558.3|1557.1|1558.2|1557|1559.1|1557.9|1557.6|1556.4|68
1652336700000|2022-05-12 06:25:00|1558.1|1556.9|1556.4|1555.2|1558.2|1557|1556.3|1555.1|126
1652337000000|2022-05-12 06:30:00|1556.5|1555.3|1558.8|1557.6|1558.8|1557.6|1556.4|1555.2|133
1652337300000|2022-05-12 06:35:00|1559.1|1557.9|1559.5|1558.3|1560.2|1559|1558.8|1557.6|54
1652337600000|2022-05-12 06:40:00|1559.6|1558.4|1560.8|1559.6|1560.9|1559.7|1559.6|1558.4|101
1652337900000|2022-05-12 06:45:00|1560.4|1559.2|1559.8|1558.6|1560.4|1559.2|1558.8|1557.6|75
1652338200000|2022-05-12 06:50:00|1559.7|1558.5|1559.8|1558.6|1559.9|1558.7|1559.2|1558|32
1652338500000|2022-05-12 06:55:00|1559.5|1558.3|1559.3|1558.1|1560|1558.8|1559|1557.8|31
1652338800000|2022-05-12 07:00:00|1559.5|1558.3|1559|1557.8|1559.8|1558.6|1558.4|1557.2|57
1652339100000|2022-05-12 07:05:00|1558.8|1557.6|1559.2|1558|1559.3|1558.1|1557.9|1556.7|47
1652339400000|2022-05-12 07:10:00|1559.3|1558.1|1558.2|1557|1559.5|1558.3|1557.9|1556.7|71
1652339700000|2022-05-12 07:15:00|1558.5|1557.3|1557.5|1556.3|1558.5|1557.3|1557|1555.8|106
1652340000000|2022-05-12 07:20:00|1557.4|1556.2|1557.3|1556.1|1557.6|1556.4|1556.9|1555.7|46
1652340300000|2022-05-12 07:25:00|1557|1555.8|1557.5|1556.3|1557.6|1556.4|1556.9|1555.7|49
1652340600000|2022-05-12 07:30:00|1557.4|1556.2|1557.6|1556.4|1557.7|1556.5|1557.4|1556.2|26
1652340900000|2022-05-12 07:35:00|1558.3|1557.1|1558.4|1557.2|1558.6|1557.4|1557.6|1556.4|42
1652341200000|2022-05-12 07:40:00|1558.5|1557.3|1558.3|1557.1|1558.6|1557.4|1557.7|1556.5|36
1652341500000|2022-05-12 07:45:00|1558.4|1557.2|1559.4|1558.2|1559.4|1558.2|1558.3|1557.1|24
1652341800000|2022-05-12 07:50:00|1559.3|1558.1|1559.7|1558.5|1559.7|1558.5|1558.9|1557.7|30
1652342100000|2022-05-12 07:55:00|1559.8|1558.6|1559.2|1558|1559.8|1558.6|1559.1|1557.9|28
1652342400000|2022-05-12 08:00:00|1559.3|1558.1|1558.2|1557|1559.5|1558.3|1557.7|1556.5|69
1652342700000|2022-05-12 08:05:00|1558.3|1557.1|1559.3|1558.1|1559.3|1558.1|1557.7|1556.5|55
1652343000000|2022-05-12 08:10:00|1559.4|1558.2|1560.1|1558.9|1560.2|1559|1559.4|1558.2|55
1652343300000|2022-05-12 08:15:00|1560|1558.8|1560.4|1559.2|1560.5|1559.3|1559.7|1558.5|25
1652343600000|2022-05-12 08:20:00|1560.5|1559.3|1559.7|1558.5|1560.5|1559.3|1559.5|1558.3|49
1652343900000|2022-05-12 08:25:00|1559.8|1558.6|1559.7|1558.5|1560.3|1559.1|1559.7|1558.5|20
1652344200000|2022-05-12 08:30:00|1559.8|1558.6|1558.8|1557.6|1560.1|1558.9|1558.7|1557.5|51
1652344500000|2022-05-12 08:35:00|1558.6|1557.4|1558.3|1557.1|1558.6|1557.4|1558.1|1556.9|26
1652344800000|2022-05-12 08:40:00|1558.2|1557|1557.7|1556.5|1558.8|1557.6|1556.9|1555.7|92
1652345100000|2022-05-12 08:45:00|1557.6|1556.4|1558.2|1557|1558.3|1557.1|1557.1|1555.9|363
1652345400000|2022-05-12 08:50:00|1558.3|1557.1|1558.5|1557.3|1558.9|1557.7|1557.7|1556.5|141
1652345700000|2022-05-12 08:55:00|1558.4|1557.2|1558.7|1557.5|1558.9|1557.7|1558.1|1556.9|13
1652346000000|2022-05-12 09:00:00|1558.6|1557.4|1556.4|1555.2|1558.7|1557.5|1556.3|1555.1|119
1652346300000|2022-05-12 09:05:00|1556.3|1555.1|1557.2|1556|1557.4|1556.2|1556.3|1555.1|19
1652346600000|2022-05-12 09:10:00|1557.1|1555.9|1558.3|1557.1|1558.3|1557.1|1556.5|1555.3|11
1652346900000|2022-05-12 09:15:00|1558.1|1556.9|1558.6|1557.4|1559.1|1557.9|1558|1556.8|27
1652347200000|2022-05-12 09:20:00|1558.7|1557.5|1557.9|1556.7|1558.8|1557.6|1557.9|1556.7|11
1652347500000|2022-05-12 09:25:00|1557.8|1556.6|1558.6|1557.4|1558.8|1557.6|1557.3|1556.1|131
1652347800000|2022-05-12 09:30:00|1558.8|1557.6|1557.5|1556.3|1558.8|1557.6|1557.5|1556.3|61
1652348100000|2022-05-12 09:35:00|1557.4|1556.2|1559.3|1558.1|1559.4|1558.2|1557.4|1556.2|20
1652348400000|2022-05-12 09:40:00|1559.2|1558|1559.2|1558|1559.4|1558.2|1558.3|1557.1|32
1652348700000|2022-05-12 09:45:00|1559.3|1558.1|1559.3|1558.1|1559.7|1558.5|1558.5|1557.3|36
1652349000000|2022-05-12 09:50:00|1559.4|1558.2|1559.8|1558.6|1559.8|1558.6|1558.8|1557.6|57
1652349300000|2022-05-12 09:55:00|1559.7|1558.5|1559.4|1558.2|1559.8|1558.6|1558.9|1557.7|24
1652349600000|2022-05-12 10:00:00|1559.5|1558.3|1558.7|1557.5|1559.9|1558.7|1558.7|1557.5|42
1652349900000|2022-05-12 10:05:00|1558.4|1557.2|1557.9|1556.7|1558.4|1557.2|1557.6|1556.4|59
1652350200000|2022-05-12 10:10:00|1557.8|1556.6|1557.6|1556.4|1558.3|1557.1|1557.6|1556.4|45
1652350500000|2022-05-12 10:15:00|1558.1|1556.9|1558.4|1557.2|1558.7|1557.5|1557.8|1556.6|24
1652350800000|2022-05-12 10:20:00|1558.5|1557.3|1558|1556.8|1558.6|1557.4|1557.7|1556.5|17
1652351100000|2022-05-12 10:25:00|1558.1|1556.9|1558|1556.8|1558.2|1557|1557.7|1556.5|23
1652351400000|2022-05-12 10:30:00|1558.1|1556.9|1557.7|1556.5|1558.1|1556.9|1557.2|1556|32
1652351700000|2022-05-12 10:35:00|1557.9|1556.7|1557|1555.8|1558|1556.8|1557|1555.8|50
1652352000000|2022-05-12 10:40:00|1556.9|1555.7|1556.4|1555.2|1557.2|1556|1556.4|1555.2|89
1652352300000|2022-05-12 10:45:00|1556.6|1555.4|1559.1|1557.9|1559.2|1558|1556.6|1555.4|112
1652352600000|2022-05-12 10:50:00|1559|1557.8|1559.9|1558.7|1560|1558.8|1558.9|1557.7|63
1652352900000|2022-05-12 10:55:00|1560.2|1559|1563.3|1562.1|1563.3|1562.1|1560.2|1559|233
1652353200000|2022-05-12 11:00:00|1563.2|1562|1562.8|1561.6|1564.2|1563|1562.7|1561.5|218
1652353500000|2022-05-12 11:05:00|1562.9|1561.7|1563.4|1562.2|1563.6|1562.4|1562.4|1561.2|59
1652353800000|2022-05-12 11:10:00|1563.5|1562.3|1563.9|1562.7|1563.9|1562.7|1562.8|1561.6|45
1652354100000|2022-05-12 11:15:00|1564|1562.8|1564.6|1563.4|1565.2|1564|1564|1562.8|149
1652354400000|2022-05-12 11:20:00|1564.4|1563.2|1564.7|1563.5|1565.6|1564.4|1564.2|1563|51
1652354700000|2022-05-12 11:25:00|1564.6|1563.4|1564.4|1563.2|1564.9|1563.7|1564.4|1563.2|19
1652355000000|2022-05-12 11:30:00|1564.6|1563.4|1562.9|1561.7|1564.6|1563.4|1562.9|1561.7|26
1652355300000|2022-05-12 11:35:00|1563|1561.8|1563.5|1562.3|1563.5|1562.3|1563|1561.8|90
1652355600000|2022-05-12 11:40:00|1563.4|1562.2|1563.2|1562|1563.5|1562.3|1562.6|1561.4|45
1652355900000|2022-05-12 11:45:00|1563.1|1561.9|1562.9|1561.7|1564|1562.8|1562.8|1561.6|24
1652356200000|2022-05-12 11:50:00|1562.8|1561.6|1562.6|1561.4|1563.1|1561.9|1562.4|1561.2|68
1652356500000|2022-05-12 11:55:00|1562.7|1561.5|1561.7|1560.5|1563.6|1562.4|1561.7|1560.5|95
1652356800000|2022-05-12 12:00:00|1561.8|1560.6|1559.1|1557.9|1562.6|1561.4|1558.9|1557.7|195
1652357100000|2022-05-12 12:05:00|1559.3|1558.1|1558.7|1557.5|1559.8|1558.6|1558|1556.8|102
1652357400000|2022-05-12 12:10:00|1558.6|1557.4|1559.1|1557.9|1559.8|1558.6|1558.2|1557|149
1652357700000|2022-05-12 12:15:00|1558.9|1557.7|1559.7|1558.5|1560.2|1559|1558.9|1557.7|87
1652358000000|2022-05-12 12:20:00|1559.9|1558.7|1560|1558.8|1560.5|1559.3|1559.5|1558.3|36
1652358300000|2022-05-12 12:25:00|1559.9|1558.7|1559.9|1558.7|1560.4|1559.2|1559.5|1558.3|65
1652358600000|2022-05-12 12:30:00|1560.1|1558.9|1558.1|1556.9|1560.4|1559.2|1558.1|1556.9|138
1652358900000|2022-05-12 12:35:00|1558.2|1557|1559.7|1558.5|1559.7|1558.5|1558.2|1557|96
1652359200000|2022-05-12 12:40:00|1559.6|1558.4|1558.5|1557.3|1559.7|1558.5|1557.2|1556|169
1652362200000|2022-05-12 13:30:00|1559.5|1558.3|1558.7|1557.5|1562.7|1561.5|1555.6|1554.4|1554
1652362500000|2022-05-12 13:35:00|1558.6|1557.4|1559.8|1558.6|1561|1559.8|1556.7|1555.5|798
1652362800000|2022-05-12 13:40:00|1560|1558.8|1563.5|1562.3|1564.4|1563.2|1557.9|1556.7|669
1652363100000|2022-05-12 13:45:00|1563.7|1562.5|1561.4|1560.2|1564.3|1563.1|1560.3|1559.1|494
1652363400000|2022-05-12 13:50:00|1561.3|1560.1|1558.6|1557.4|1561.3|1560.1|1558.6|1557.4|455
1652363700000|2022-05-12 13:55:00|1558.7|1557.5|1557.4|1556.2|1558.7|1557.5|1557|1555.8|506
1652364000000|2022-05-12 14:00:00|1557.3|1556.1|1557.3|1556.1|1558.1|1556.9|1555.7|1554.5|549
1652364300000|2022-05-12 14:05:00|1557.5|1556.3|1558.3|1557.1|1558.3|1557.1|1556.5|1555.3|376
1652364600000|2022-05-12 14:10:00|1558.2|1557|1560.9|1559.7|1561.4|1560.2|1558.2|1557|524
1652364900000|2022-05-12 14:15:00|1560.8|1559.6|1564.5|1563.3|1564.5|1563.3|1559.9|1558.7|497
1652365200000|2022-05-12 14:20:00|1564.4|1563.2|1564.8|1563.6|1564.9|1563.7|1562|1560.8|453
1652365500000|2022-05-12 14:25:00|1565|1563.8|1566.4|1565.2|1566.8|1565.6|1564.5|1563.3|491
1652365800000|2022-05-12 14:30:00|1566.3|1565.1|1565.4|1564.2|1566.5|1565.3|1564|1562.8|535
1652366100000|2022-05-12 14:35:00|1565.5|1564.3|1562.9|1561.7|1566.1|1564.9|1562.8|1561.6|362
1652366400000|2022-05-12 14:40:00|1563|1561.8|1564.9|1563.7|1565|1563.8|1562.5|1561.3|412
1652366700000|2022-05-12 14:45:00|1565|1563.8|1564.8|1563.6|1565.4|1564.2|1563.7|1562.5|298
1652367000000|2022-05-12 14:50:00|1564.9|1563.7|1564.2|1563|1565|1563.8|1563.3|1562.1|811
1652367300000|2022-05-12 14:55:00|1564.1|1562.9|1565.1|1563.9|1565.6|1564.4|1563.1|1561.9|475
1652367600000|2022-05-12 15:00:00|1564.8|1563.6|1568|1566.8|1568|1566.8|1564.7|1563.5|522
1652367900000|2022-05-12 15:05:00|1567.7|1566.5|1570.3|1569.1|1570.4|1569.2|1566.7|1565.5|717
1652368200000|2022-05-12 15:10:00|1570.4|1569.2|1571.7|1570.5|1572.9|1571.7|1570.3|1569.1|748
1652368500000|2022-05-12 15:15:00|1571.8|1570.6|1571.8|1570.6|1572.1|1570.9|1570.1|1568.9|444
1652368800000|2022-05-12 15:20:00|1571.7|1570.5|1573.2|1572|1573.2|1572|1571.7|1570.5|437
1652369100000|2022-05-12 15:25:00|1572.9|1571.7|1572.6|1571.4|1573.4|1572.2|1571.9|1570.7|407
1652369400000|2022-05-12 15:30:00|1572.8|1571.6|1577.1|1575.9|1577.8|1576.6|1572.8|1571.6|1378
1652369700000|2022-05-12 15:35:00|1577.4|1576.2|1578.5|1577.3|1578.9|1577.7|1576.8|1575.6|923
1652370000000|2022-05-12 15:40:00|1578.6|1577.4|1578.8|1577.6|1582.1|1580.9|1577.6|1576.4|1204
1652370300000|2022-05-12 15:45:00|1578.9|1577.7|1578.9|1577.7|1580.8|1579.6|1578.6|1577.4|460
1652370600000|2022-05-12 15:50:00|1579|1577.8|1574.9|1573.7|1579.1|1577.9|1574.7|1573.5|617
1652370900000|2022-05-12 15:55:00|1575.1|1573.9|1576.5|1575.3|1577.7|1576.5|1574.6|1573.4|811
1652371200000|2022-05-12 16:00:00|1576.6|1575.4|1576.1|1574.9|1578.8|1577.6|1570.3|1568.2|1995
1652371500000|2022-05-12 16:05:00|1576|1574.8|1586|1584.8|1589|1587.8|1573.8|1572.6|1476
1652371800000|2022-05-12 16:10:00|1585.8|1584.6|1585|1583.8|1590.7|1589.5|1584|1582.8|1637
1652372100000|2022-05-12 16:15:00|1584.9|1583.7|1582.5|1581.3|1585.9|1584.7|1582.3|1581.1|1353
1652372400000|2022-05-12 16:20:00|1582.2|1581|1579.2|1578|1582.2|1581|1576.3|1575.1|1080
1652372700000|2022-05-12 16:25:00|1579|1577.8|1578.1|1576.9|1581.1|1579.9|1575.6|1574.4|863
1652373000000|2022-05-12 16:30:00|1578|1576.8|1576.1|1574.9|1579.3|1578.1|1575.6|1574.4|659
1652373300000|2022-05-12 16:35:00|1576|1574.8|1577.5|1576.3|1579.2|1578|1574.9|1573.7|694
1652373600000|2022-05-12 16:40:00|1577.6|1576.4|1579.8|1578.6|1579.9|1578.7|1575.1|1573.9|510
1652373900000|2022-05-12 16:45:00|1579.9|1578.7|1578.3|1577.1|1579.9|1578.7|1577.4|1576.2|426
1652374200000|2022-05-12 16:50:00|1578.2|1577|1579.3|1578.1|1580.2|1579|1577.8|1576.6|392
1652374500000|2022-05-12 16:55:00|1579.2|1578|1571|1569.8|1579.2|1578|1570|1568.8|1490
1652374800000|2022-05-12 17:00:00|1572.2|1571|1570.3|1569.1|1572.6|1571.4|1569.6|1568.4|774
1652375100000|2022-05-12 17:05:00|1570.1|1568.9|1571.4|1570.2|1573.2|1572|1570.1|1568.9|420
1652375400000|2022-05-12 17:10:00|1571.3|1570.1|1574.2|1573|1574.2|1573|1571.1|1569.9|508
1652375700000|2022-05-12 17:15:00|1574.1|1572.9|1573.1|1571.9|1574.8|1573.6|1571.5|1570.3|504
1652376000000|2022-05-12 17:20:00|1572.9|1571.7|1573.7|1572.5|1574|1572.8|1572.6|1571.4|353
1652376300000|2022-05-12 17:25:00|1573.5|1572.3|1573.7|1572.5|1574.2|1573|1573|1571.8|260
1652376600000|2022-05-12 17:30:00|1573.6|1572.4|1572.7|1571.5|1573.7|1572.5|1571.2|1570|389
1652376900000|2022-05-12 17:35:00|1572.6|1571.4|1574.5|1573.3|1574.5|1573.3|1572|1570.8|288
1652377200000|2022-05-12 17:40:00|1574.7|1573.5|1577.7|1576.5|1577.7|1576.5|1574.2|1573|352
1652377500000|2022-05-12 17:45:00|1577.8|1576.6|1574.4|1573.2|1578.3|1577.1|1574.4|1573.2|423
1652377800000|2022-05-12 17:50:00|1574.5|1573.3|1574.9|1573.7|1576.1|1574.9|1574.3|1573.1|338
1652378100000|2022-05-12 17:55:00|1575.4|1574.2|1577|1575.8|1577.6|1576.4|1575.1|1573.9|391
1652378400000|2022-05-12 18:00:00|1576.9|1575.7|1580.6|1579.4|1581.7|1580.5|1576.7|1575.5|664
1652378700000|2022-05-12 18:05:00|1580.7|1579.5|1579.8|1578.6|1581.4|1580.2|1578.5|1577.3|545
1652379000000|2022-05-12 18:10:00|1580|1578.8|1579.3|1578.1|1580.1|1578.9|1577.2|1576|1309
1652379300000|2022-05-12 18:15:00|1579.4|1578.2|1578|1576.8|1579.4|1578.2|1576.9|1575.7|578
1652400000000|2022-05-13 00:00:00|1580.5|1579.3|1583.8|1582.6|1584.8|1583.6|1578.8|1577.6|564
1652400300000|2022-05-13 00:05:00|1583.9|1582.7|1585.3|1584.1|1586.3|1585.1|1583.4|1582.2|211
1652400600000|2022-05-13 00:10:00|1585.2|1584|1586.9|1585.7|1586.9|1585.7|1585|1583.8|291
1652400900000|2022-05-13 00:15:00|1587|1585.8|1587.7|1586.5|1587.8|1586.6|1586.7|1585.5|245
1652401200000|2022-05-13 00:20:00|1588.2|1587|1589.1|1587.9|1589.5|1588.3|1588.2|1587|166
1652401500000|2022-05-13 00:25:00|1589|1587.8|1587.5|1586.3|1589.8|1588.6|1587.4|1586.2|156
1652401800000|2022-05-13 00:30:00|1587.3|1586.1|1589.6|1588.4|1590.6|1589.4|1587.3|1586.1|273
1652402100000|2022-05-13 00:35:00|1589.4|1588.2|1588.4|1587.2|1589.5|1588.3|1587.8|1586.6|65
1652402400000|2022-05-13 00:40:00|1588.3|1587.1|1588.6|1587.4|1588.7|1587.5|1587.4|1586.2|43
1652402700000|2022-05-13 00:45:00|1588.4|1587.2|1587.9|1586.7|1588.4|1587.2|1587.9|1586.7|24
1652403000000|2022-05-13 00:50:00|1588.2|1587|1587.8|1586.6|1589.1|1587.9|1587.7|1586.5|51
1652403300000|2022-05-13 00:55:00|1587.6|1586.4|1588.1|1586.9|1588.7|1587.5|1587.2|1586|99
1652403600000|2022-05-13 01:00:00|1587.9|1586.7|1589.8|1588.6|1590.9|1589.7|1585.7|1584.5|289
1652403900000|2022-05-13 01:05:00|1589.9|1588.7|1592.9|1591.7|1592.9|1591.7|1589.8|1588.6|79
1652404200000|2022-05-13 01:10:00|1593|1591.8|1591.6|1590.4|1593|1591.8|1591.4|1590.2|83
1652404500000|2022-05-13 01:15:00|1591.7|1590.5|1594|1592.8|1594.5|1593.3|1591.7|1590.5|332
1652404800000|2022-05-13 01:20:00|1594.3|1593.1|1593.4|1592.2|1595|1593.8|1593.4|1592.2|116
1652405100000|2022-05-13 01:25:00|1593.8|1592.6|1597.6|1596.4|1597.6|1596.4|1593.8|1592.6|318
1652405400000|2022-05-13 01:30:00|1597.7|1596.5|1595.8|1594.6|1598.8|1597.6|1595.8|1594.6|280
1652405700000|2022-05-13 01:35:00|1595.7|1594.5|1592.8|1591.6|1595.7|1594.5|1592|1590.8|289
1652406000000|2022-05-13 01:40:00|1592.9|1591.7|1592|1590.8|1594.1|1592.9|1592|1590.8|124
1652406300000|2022-05-13 01:45:00|1591.9|1590.7|1592.7|1591.5|1594.4|1593.2|1591.9|1590.7|65
1652406600000|2022-05-13 01:50:00|1593.2|1592|1592.2|1591|1593.6|1592.4|1591.7|1590.5|74
1652406900000|2022-05-13 01:55:00|1592|1590.8|1591.3|1590.1|1593|1591.8|1591.1|1589.9|76
1652407200000|2022-05-13 02:00:00|1591.7|1590.5|1593.8|1592.6|1594.8|1593.6|1591.7|1590.5|83
1652407500000|2022-05-13 02:05:00|1593.6|1592.4|1592.4|1591.2|1593.6|1592.4|1591.6|1590.4|51
1652407800000|2022-05-13 02:10:00|1592.3|1591.1|1592.1|1590.9|1592.3|1591.1|1591.2|1590|72
1652408100000|2022-05-13 02:15:00|1591.8|1590.6|1590.9|1589.7|1591.8|1590.6|1590.9|1589.7|34
1652408400000|2022-05-13 02:20:00|1590.8|1589.6|1591|1589.8|1591.6|1590.4|1590.5|1589.3|28
1652408700000|2022-05-13 02:25:00|1591.2|1590|1591.8|1590.6|1591.9|1590.7|1591|1589.8|29
1652409000000|2022-05-13 02:30:00|1591.9|1590.7|1591.5|1590.3|1593.3|1592.1|1590.4|1589.2|65
1652409300000|2022-05-13 02:35:00|1591.7|1590.5|1590.5|1589.3|1591.7|1590.5|1590.2|1589|9
1652409600000|2022-05-13 02:40:00|1590.4|1589.2|1589.6|1588.4|1591.6|1590.4|1589.6|1588.4|9
1652409900000|2022-05-13 02:45:00|1589.7|1588.5|1589.9|1588.7|1590.5|1589.3|1589.5|1588.3|9
1652410200000|2022-05-13 02:50:00|1590|1588.8|1589.6|1588.4|1591.1|1589.9|1589.1|1587.9|42
1652410500000|2022-05-13 02:55:00|1589.7|1588.5|1591|1589.8|1591|1589.8|1589.7|1588.5|29
1652410800000|2022-05-13 03:00:00|1590.9|1589.7|1592.3|1591.1|1592.8|1591.6|1590.9|1589.7|54
1652411100000|2022-05-13 03:05:00|1592.6|1591.4|1593|1591.8|1593.2|1592|1592.5|1591.3|33
1652411400000|2022-05-13 03:10:00|1593.1|1591.9|1593.8|1592.6|1594.2|1593|1592.8|1591.6|57
1652411700000|2022-05-13 03:15:00|1593.9|1592.7|1594.5|1593.3|1594.8|1593.6|1593.9|1592.7|104
1652412000000|2022-05-13 03:20:00|1594.4|1593.2|1595.1|1593.9|1595.2|1594|1594|1592.8|55
1652412300000|2022-05-13 03:25:00|1595.2|1594|1594|1592.8|1595.4|1594.2|1593.8|1592.6|71
1652412600000|2022-05-13 03:30:00|1593.9|1592.7|1592.7|1591.5|1593.9|1592.7|1592.5|1591.3|16
1652412900000|2022-05-13 03:35:00|1592.8|1591.6|1593.8|1592.6|1593.8|1592.6|1592.3|1591.1|27
1652413200000|2022-05-13 03:40:00|1593.7|1592.5|1593.9|1592.7|1593.9|1592.7|1593.6|1592.4|14
1652413500000|2022-05-13 03:45:00|1594|1592.8|1593.6|1592.4|1594.2|1593|1593.6|1592.4|9
1652413800000|2022-05-13 03:50:00|1593.5|1592.3|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|8
1652414100000|2022-05-13 03:55:00|1593.6|1592.4|1593.5|1592.3|1593.9|1592.7|1593.5|1592.3|34
1652414400000|2022-05-13 04:00:00|1593.4|1592.2|1593.4|1592.2|1593.7|1592.5|1593.4|1592.2|5
1652414700000|2022-05-13 04:05:00|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|5
1652415000000|2022-05-13 04:10:00|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.7|1592.5|8
1652415300000|2022-05-13 04:15:00|1593.9|1592.7|1593.6|1592.4|1594|1592.8|1593.5|1592.3|17
1652415600000|2022-05-13 04:20:00|1593.7|1592.5|1593.8|1592.6|1593.9|1592.7|1593.7|1592.5|4
1652415900000|2022-05-13 04:25:00|1593.9|1592.7|1593.6|1592.4|1593.9|1592.7|1593.6|1592.4|20
1652416200000|2022-05-13 04:30:00|1593.7|1592.5|1594.4|1593.2|1595.5|1594.3|1593.7|1592.5|104
1652416500000|2022-05-13 04:35:00|1594.5|1593.3|1594.1|1592.9|1594.6|1593.4|1593.9|1592.7|42
1652416800000|2022-05-13 04:40:00|1594.2|1593|1593.8|1592.6|1594.4|1593.2|1593.8|1592.6|22
1652417100000|2022-05-13 04:45:00|1594|1592.8|1594.1|1592.9|1594.5|1593.3|1593.9|1592.7|15
1652417400000|2022-05-13 04:50:00|1594|1592.8|1594.1|1592.9|1594.2|1593|1594|1592.8|35
1652417700000|2022-05-13 04:55:00|1594|1592.8|1594.5|1593.3|1594.5|1593.3|1594|1592.8|42
1652418000000|2022-05-13 05:00:00|1594.8|1593.6|1595|1593.8|1595.1|1593.9|1594.5|1593.3|29
1652418300000|2022-05-13 05:05:00|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|7
1652418600000|2022-05-13 05:10:00|1595.1|1593.9|1594.6|1593.4|1595.4|1594.2|1594.5|1593.3|60
1652418900000|2022-05-13 05:15:00|1594.5|1593.3|1595.3|1594.1|1595.5|1594.3|1594.5|1593.3|24
1652419200000|2022-05-13 05:20:00|1595.2|1594|1595.4|1594.2|1595.6|1594.4|1595|1593.8|22
1652419500000|2022-05-13 05:25:00|1595.5|1594.3|1595.2|1594|1595.7|1594.5|1595|1593.8|17
1652419800000|2022-05-13 05:30:00|1595.3|1594.1|1596.1|1594.9|1596.3|1595.1|1594.8|1593.6|81
1652420100000|2022-05-13 05:35:00|1596|1594.8|1595.3|1594.1|1596.3|1595.1|1595|1593.8|114
1652420400000|2022-05-13 05:40:00|1595.4|1594.2|1594.5|1593.3|1595.9|1594.7|1594.5|1593.3|18
1652420700000|2022-05-13 05:45:00|1594.6|1593.4|1593.7|1592.5|1595.8|1594.6|1593.4|1592.2|42
1652421000000|2022-05-13 05:50:00|1593.8|1592.6|1595.3|1594.1|1595.3|1594.1|1593.2|1592|202
1652421300000|2022-05-13 05:55:00|1595.4|1594.2|1595.5|1594.3|1596.5|1595.3|1595.2|1594|115
1652421600000|2022-05-13 06:00:00|1595.4|1594.2|1595.6|1594.4|1596.4|1595.2|1595.2|1594|51
1652421900000|2022-05-13 06:05:00|1595.5|1594.3|1595.3|1594.1|1596.6|1595.4|1594.9|1593.7|81
1652422200000|2022-05-13 06:10:00|1595.4|1594.2|1595.2|1594|1595.4|1594.2|1594.2|1593|49
1652422500000|2022-05-13 06:15:00|1595.5|1594.3|1593.4|1592.2|1595.6|1594.4|1592.8|1591.6|232
1652422800000|2022-05-13 06:20:00|1593.3|1592.1|1593.1|1591.9|1593.7|1592.5|1592.4|1591.2|83
1652423100000|2022-05-13 06:25:00|1593|1591.8|1593.5|1592.3|1593.7|1592.5|1592.5|1591.3|121
1652423400000|2022-05-13 06:30:00|1593.4|1592.2|1593.2|1592|1594.1|1592.9|1592.4|1591.2|130
1652423700000|2022-05-13 06:35:00|1593.1|1591.9|1593.8|1592.6|1594.4|1593.2|1592.9|1591.7|89
1652424000000|2022-05-13 06:40:00|1593.7|1592.5|1593.8|1592.6|1593.9|1592.7|1592.9|1591.7|89
1652424300000|2022-05-13 06:45:00|1593.7|1592.5|1593|1591.8|1594.1|1592.9|1592.5|1591.3|228
1652424600000|2022-05-13 06:50:00|1592.9|1591.7|1593.1|1591.9|1594|1592.8|1591.7|1590.5|269
1652424900000|2022-05-13 06:55:00|1593|1591.8|1591.5|1590.3|1593|1591.8|1590.3|1589.1|172
1652425200000|2022-05-13 07:00:00|1591.4|1590.2|1590.2|1589|1591.8|1590.6|1589.7|1588.5|94
1652425500000|2022-05-13 07:05:00|1590.1|1588.9|1590.8|1589.6|1590.8|1589.6|1589.5|1588.3|38
1652425800000|2022-05-13 07:10:00|1590.9|1589.7|1590.6|1589.4|1591.3|1590.1|1589.5|1588.3|58
1652426100000|2022-05-13 07:15:00|1590.4|1589.2|1589.9|1588.7|1590.7|1589.5|1589.8|1588.6|37
1652426400000|2022-05-13 07:20:00|1589.8|1588.6|1590.7|1589.5|1590.7|1589.5|1589.8|1588.6|27
1652426700000|2022-05-13 07:25:00|1590.5|1589.3|1591.9|1590.7|1592|1590.8|1590|1588.8|45
1652427000000|2022-05-13 07:30:00|1592.1|1590.9|1592|1590.8|1592.4|1591.2|1591.2|1590|38
1652427300000|2022-05-13 07:35:00|1591.9|1590.7|1592.1|1590.9|1592.1|1590.9|1591.2|1590|28
1652427600000|2022-05-13 07:40:00|1592.2|1591|1590.7|1589.5|1592.3|1591.1|1589.7|1588.5|34
1652427900000|2022-05-13 07:45:00|1590.6|1589.4|1590.8|1589.6|1591.6|1590.4|1590.4|1589.2|27
1652428200000|2022-05-13 07:50:00|1590.7|1589.5|1590.6|1589.4|1591.1|1589.9|1590.3|1589.1|20
1652428500000|2022-05-13 07:55:00|1590.9|1589.7|1592.5|1591.3|1592.8|1591.6|1590.8|1589.6|29
1652428800000|2022-05-13 08:00:00|1592.6|1591.4|1591.8|1590.6|1593.1|1591.9|1591.7|1590.5|28
1652429100000|2022-05-13 08:05:00|1591.9|1590.7|1590.7|1589.5|1592.4|1591.2|1590.6|1589.4|57
1652429400000|2022-05-13 08:10:00|1590.6|1589.4|1589.8|1588.6|1590.7|1589.5|1589.7|1588.5|27
1652429700000|2022-05-13 08:15:00|1589.9|1588.7|1590.4|1589.2|1590.5|1589.3|1589.5|1588.3|14
1652430000000|2022-05-13 08:20:00|1590.6|1589.4|1589.6|1588.4|1590.6|1589.4|1589.4|1588.2|22
1652430300000|2022-05-13 08:25:00|1589.4|1588.2|1589.7|1588.5|1589.7|1588.5|1589|1587.8|83
1652430600000|2022-05-13 08:30:00|1589.6|1588.4|1589.4|1588.2|1590.3|1589.1|1589.2|1588|25
1652430900000|2022-05-13 08:35:00|1589.7|1588.5|1589.6|1588.4|1590.5|1589.3|1589.2|1588|46
1652431200000|2022-05-13 08:40:00|1589.4|1588.2|1589|1587.8|1589.6|1588.4|1588.9|1587.7|36
1652431500000|2022-05-13 08:45:00|1589.2|1588|1588.8|1587.6|1589.5|1588.3|1588.5|1587.3|30
1652431800000|2022-05-13 08:50:00|1588.7|1587.5|1589.5|1588.3|1589.6|1588.4|1588.2|1587|62
1652432100000|2022-05-13 08:55:00|1589.4|1588.2|1586.3|1585.1|1589.5|1588.3|1586|1584.8|115
1652432400000|2022-05-13 09:00:00|1586.6|1585.4|1587.1|1585.9|1587.3|1586.1|1586.5|1585.3|25
1652432700000|2022-05-13 09:05:00|1586.9|1585.7|1587.1|1585.9|1587.5|1586.3|1586.6|1585.4|36
1652433000000|2022-05-13 09:10:00|1587.2|1586|1586.9|1585.7|1587.8|1586.6|1586.9|1585.7|19
1652433300000|2022-05-13 09:15:00|1586.7|1585.5|1587.7|1586.5|1587.7|1586.5|1586.7|1585.5|11
1652433600000|2022-05-13 09:20:00|1587.6|1586.4|1588.2|1587|1588.3|1587.1|1586.9|1585.7|118
1652433900000|2022-05-13 09:25:00|1588.1|1586.9|1587.7|1586.5|1591|1589.8|1587.5|1586.3|99
1652434200000|2022-05-13 09:30:00|1587.5|1586.3|1587.3|1586.1|1588.3|1587.1|1587.3|1586.1|64
1652434500000|2022-05-13 09:35:00|1587.2|1586|1588.1|1586.9|1588.3|1587.1|1586.8|1585.6|45
1652434800000|2022-05-13 09:40:00|1588.2|1587|1588.3|1587.1|1588.7|1587.5|1587.9|1586.7|12
1652435100000|2022-05-13 09:45:00|1588.4|1587.2|1589.3|1588.1|1589.7|1588.5|1588.3|1587.1|31
1652435400000|2022-05-13 09:50:00|1589.4|1588.2|1588|1586.8|1589.5|1588.3|1587.6|1586.4|79
1652435700000|2022-05-13 09:55:00|1588.1|1586.9|1588.3|1587.1|1588.8|1587.6|1587.6|1586.4|24
1652436000000|2022-05-13 10:00:00|1588.2|1587|1587.1|1585.9|1588.3|1587.1|1586.9|1585.7|37
1652436300000|2022-05-13 10:05:00|1587|1585.8|1587.5|1586.3|1587.5|1586.3|1586.7|1585.5|32
1652436600000|2022-05-13 10:10:00|1587.4|1586.2|1586.9|1585.7|1588.2|1587|1586.9|1585.7|23
1652436900000|2022-05-13 10:15:00|1586.8|1585.6|1586.3|1585.1|1587.3|1586.1|1586.3|1585.1|106
1652437200000|2022-05-13 10:20:00|1586.4|1585.2|1587.2|1586|1587.2|1586|1586.3|1585.1|30
1652437500000|2022-05-13 10:25:00|1587.1|1585.9|1586.2|1585|1587.6|1586.4|1586.2|1585|52
1652437800000|2022-05-13 10:30:00|1586.9|1585.7|1588.3|1587.1|1588.3|1587.1|1586.9|1585.7|32
1652438100000|2022-05-13 10:35:00|1588.5|1587.3|1586.4|1585.2|1589.1|1587.9|1586.4|1585.2|46
1652438400000|2022-05-13 10:40:00|1586.3|1585.1|1586.6|1585.4|1586.9|1585.7|1586|1584.8|16
1652438700000|2022-05-13 10:45:00|1586.5|1585.3|1585.2|1584|1586.9|1585.7|1584.1|1582.9|64
1652439000000|2022-05-13 10:50:00|1585.1|1583.9|1584.7|1583.5|1585.6|1584.4|1584.6|1583.4|23
1652439300000|2022-05-13 10:55:00|1584.5|1583.3|1584.9|1583.7|1585.5|1584.3|1584.5|1583.3|24
1652439600000|2022-05-13 11:00:00|1585|1583.8|1585.1|1583.9|1585.2|1584|1584.2|1583|94
1652439900000|2022-05-13 11:05:00|1585.2|1584|1585.9|1584.7|1586.3|1585.1|1584.4|1583.2|51
1652440200000|2022-05-13 11:10:00|1586|1584.8|1585.4|1584.2|1586.3|1585.1|1585.1|1583.9|35
1652440500000|2022-05-13 11:15:00|1585.6|1584.4|1585.9|1584.7|1586.1|1584.9|1585.5|1584.3|15
1652440800000|2022-05-13 11:20:00|1585.8|1584.6|1585.1|1583.9|1586.5|1585.3|1585|1583.8|25
1652441100000|2022-05-13 11:25:00|1585.2|1584|1586|1584.8|1586.1|1584.9|1585.1|1583.9|35
1652441400000|2022-05-13 11:30:00|1585.8|1584.6|1586.3|1585.1|1586.4|1585.2|1585.4|1584.2|25
1652441700000|2022-05-13 11:35:00|1586.4|1585.2|1586.5|1585.3|1586.7|1585.5|1585.8|1584.6|35
1652442000000|2022-05-13 11:40:00|1586.6|1585.4|1586.3|1585.1|1587.1|1585.9|1585.7|1584.5|25
1652442300000|2022-05-13 11:45:00|1586.4|1585.2|1586.4|1585.2|1586.8|1585.6|1585.8|1584.6|34
1652442600000|2022-05-13 11:50:00|1586.5|1585.3|1586.4|1585.2|1587.1|1585.9|1586.2|1585|54
1652442900000|2022-05-13 11:55:00|1586.5|1585.3|1587.3|1586.1|1587.5|1586.3|1586.4|1585.2|163
1652443200000|2022-05-13 12:00:00|1587.6|1586.4|1588.2|1587|1588.6|1587.4|1587.2|1586|145
1652443500000|2022-05-13 12:05:00|1588.4|1587.2|1586.3|1585.1|1588.4|1587.2|1586.3|1585.1|71
1652443800000|2022-05-13 12:10:00|1586.2|1585|1586.6|1585.4|1587|1585.8|1585.8|1584.6|56
1652444100000|2022-05-13 12:15:00|1586.3|1585.1|1586.2|1585|1587|1585.8|1584.9|1583.7|70
1652444400000|2022-05-13 12:20:00|1586.1|1584.9|1585.1|1583.9|1586.3|1585.1|1585.1|1583.9|29
1652444700000|2022-05-13 12:25:00|1585.3|1584.1|1585.1|1583.9|1585.3|1584.1|1584.4|1583.2|45
1652445000000|2022-05-13 12:30:00|1585.2|1584|1584.6|1583.4|1586|1584.8|1583.4|1582.2|134
1652445300000|2022-05-13 12:35:00|1584.5|1583.3|1586.1|1584.9|1586.1|1584.9|1583.2|1582|169
1652445600000|2022-05-13 12:40:00|1586.2|1585|1585.3|1584.1|1586.2|1585|1584.5|1583.3|205
1652448600000|2022-05-13 13:30:00|1588.3|1587.1|1594|1592.8|1596.7|1595.5|1588.3|1587.1|2532
1652448900000|2022-05-13 13:35:00|1594.1|1592.9|1590.2|1589|1596|1594.8|1589.8|1588.6|1464
1652449200000|2022-05-13 13:40:00|1590.3|1589.1|1587.8|1586.6|1591|1589.8|1584.9|1583.7|858
1652449500000|2022-05-13 13:45:00|1587.6|1586.4|1589.5|1588.3|1590.2|1589|1585.5|1584.3|664
1652449800000|2022-05-13 13:50:00|1589.7|1588.5|1591.9|1590.7|1591.9|1590.7|1589.3|1588.1|674
1652450100000|2022-05-13 13:55:00|1592.2|1591|1593.7|1592.5|1594.2|1593|1591.4|1590.2|761
1652450400000|2022-05-13 14:00:00|1593.6|1592.4|1592.1|1590.9|1594.5|1593.3|1590.8|1589.6|1040
1652450700000|2022-05-13 14:05:00|1592|1590.8|1593.3|1592.1|1594.5|1593.3|1592|1590.8|644
1652451000000|2022-05-13 14:10:00|1593.4|1592.2|1595.4|1594.2|1596.7|1595.5|1593.4|1592.2|788
1652451300000|2022-05-13 14:15:00|1595.5|1594.3|1591.5|1590.3|1595.7|1594.5|1591|1589.8|543
1652451600000|2022-05-13 14:20:00|1591.3|1590.1|1591.8|1590.6|1592.6|1591.4|1591.1|1589.9|563
1652451900000|2022-05-13 14:25:00|1591.7|1590.5|1594.3|1593.1|1594.3|1593.1|1591.1|1589.9|467
1652452200000|2022-05-13 14:30:00|1594.1|1592.9|1593.8|1592.6|1594.6|1593.4|1592.6|1591.4|473
1652452500000|2022-05-13 14:35:00|1593.6|1592.4|1592.4|1591.2|1594.1|1592.9|1591.9|1590.7|211
1652452800000|2022-05-13 14:40:00|1592.3|1591.1|1590.4|1589.2|1592.4|1591.2|1590.2|1589|516
1652453100000|2022-05-13 14:45:00|1590.5|1589.3|1591.3|1590.1|1592.1|1590.9|1589.1|1587.9|515
1652453400000|2022-05-13 14:50:00|1591.2|1590|1594.6|1593.4|1594.7|1593.5|1590.6|1589.4|317
1652453700000|2022-05-13 14:55:00|1594.7|1593.5|1594.7|1593.5|1594.9|1593.7|1593.8|1592.6|370
1652454000000|2022-05-13 15:00:00|1594.6|1593.4|1598|1596.8|1599.2|1598|1594.6|1593.4|873
1652454300000|2022-05-13 15:05:00|1597.9|1596.7|1596.4|1595.2|1598.2|1597|1596|1594.8|362
1652454600000|2022-05-13 15:10:00|1596.7|1595.5|1598|1596.8|1598.2|1597|1596.5|1595.3|389
1652454900000|2022-05-13 15:15:00|1598.1|1596.9|1596.5|1595.3|1598.1|1596.9|1596.3|1595.1|461
1652455200000|2022-05-13 15:20:00|1596.6|1595.4|1595.7|1594.5|1596.8|1595.6|1595.4|1594.2|291
1652455500000|2022-05-13 15:25:00|1595.8|1594.6|1597.6|1596.4|1597.9|1596.7|1595.8|1594.6|367
1652455800000|2022-05-13 15:30:00|1597.8|1596.6|1596.3|1595.1|1597.9|1596.7|1595.8|1594.6|681
1652456100000|2022-05-13 15:35:00|1596.2|1595|1594.1|1592.9|1596.2|1595|1593.9|1592.7|288
1652456400000|2022-05-13 15:40:00|1593.9|1592.7|1596.6|1595.4|1596.6|1595.4|1593.8|1592.6|211
1652456700000|2022-05-13 15:45:00|1596.7|1595.5|1597.1|1595.9|1597.6|1596.4|1596.6|1595.4|459
1652457000000|2022-05-13 15:50:00|1597.7|1596.5|1598.9|1597.7|1599.2|1598|1596.8|1595.6|475
1652457300000|2022-05-13 15:55:00|1598.8|1597.6|1598.8|1597.6|1599.1|1597.9|1598.3|1597.1|270
1652457600000|2022-05-13 16:00:00|1598.9|1597.7|1602.8|1601.6|1603.7|1602.5|1598.7|1597.5|1034
1652457900000|2022-05-13 16:05:00|1602.9|1601.7|1604.3|1603.1|1605|1603.8|1601.1|1599.9|767
1652458200000|2022-05-13 16:10:00|1604.2|1603|1603.3|1602.1|1604.2|1603|1602.7|1601.5|571
1652458500000|2022-05-13 16:15:00|1603|1601.8|1604.1|1602.9|1604.7|1603.5|1601.9|1600.7|833
1652458800000|2022-05-13 16:20:00|1604.2|1603|1604.7|1603.5|1605.9|1604.7|1603.9|1602.7|580
1652459100000|2022-05-13 16:25:00|1604.6|1603.4|1603.3|1602.1|1605.1|1603.9|1603.1|1601.9|582
1652459400000|2022-05-13 16:30:00|1603.6|1602.4|1604.6|1603.4|1605.5|1604.3|1603.4|1602.2|427
1652459700000|2022-05-13 16:35:00|1604.8|1603.6|1605.7|1604.5|1606.3|1605.1|1604.5|1603.3|259
1652460000000|2022-05-13 16:40:00|1605.8|1604.6|1606.8|1605.6|1607.3|1606.1|1605.4|1604.2|558
1652460300000|2022-05-13 16:45:00|1606.7|1605.5|1606.2|1605|1607.5|1606.3|1605.9|1604.7|544
1652460600000|2022-05-13 16:50:00|1606.3|1605.1|1604.2|1603|1606.4|1605.2|1602.7|1601.5|562
1652460900000|2022-05-13 16:55:00|1604.3|1603.1|1606.6|1605.4|1607.2|1606|1604.3|1603.1|461
1652461200000|2022-05-13 17:00:00|1606.7|1605.5|1607.7|1606.5|1608.3|1607.1|1606.7|1605.5|606
1652461500000|2022-05-13 17:05:00|1607.8|1606.6|1607.7|1606.5|1608.1|1606.9|1607.1|1605.9|331
1652461800000|2022-05-13 17:10:00|1607.8|1606.6|1609|1607.8|1609|1607.8|1607.3|1606.1|400
1652462100000|2022-05-13 17:15:00|1609.1|1607.9|1605.3|1604.1|1609.5|1608.3|1605.3|1604.1|552
1652462400000|2022-05-13 17:20:00|1605.1|1603.9|1605.4|1604.2|1605.6|1604.4|1604.6|1603.4|435
1652462700000|2022-05-13 17:25:00|1605.6|1604.4|1605.9|1604.7|1605.9|1604.7|1605.3|1604.1|166
1652463000000|2022-05-13 17:30:00|1605.7|1604.5|1606.2|1605|1606.6|1605.4|1604.9|1603.7|269
1652463300000|2022-05-13 17:35:00|1606.3|1605.1|1607.4|1606.2|1608.5|1607.3|1606.1|1604.9|414
1652463600000|2022-05-13 17:40:00|1607.5|1606.3|1607|1605.8|1608.5|1607.3|1607|1605.8|389
1652463900000|2022-05-13 17:45:00|1607.1|1605.9|1608.1|1606.9|1608.5|1607.3|1607|1605.8|306
1652464200000|2022-05-13 17:50:00|1608|1606.8|1606.7|1605.5|1608.3|1607.1|1606.3|1605.1|387
1652464500000|2022-05-13 17:55:00|1606.8|1605.6|1607.1|1605.9|1607.2|1606|1606.1|1604.9|510
1652464800000|2022-05-13 18:00:00|1607|1605.8|1605.7|1604.5|1607.2|1606|1605.7|1604.5|645
1652465100000|2022-05-13 18:05:00|1605.8|1604.6|1604.6|1603.4|1606.5|1605.3|1603.9|1602.7|644
1652465400000|2022-05-13 18:10:00|1604.8|1603.6|1604.6|1603.4|1605.7|1604.5|1603.7|1602.5|1329
1652465700000|2022-05-13 18:15:00|1604.7|1603.5|1604.5|1603.3|1605.9|1604.7|1604.2|1603|955
1652659200000|2022-05-16 00:00:00|1610.3|1609.1|1615.6|1614.4|1618.2|1617|1610.1|1608.9|1347
1652659500000|2022-05-16 00:05:00|1615.5|1614.3|1619|1617.8|1619|1617.8|1613.6|1612.4|592
1652659800000|2022-05-16 00:10:00|1618.8|1617.6|1615.5|1614.3|1619.8|1618.6|1614.5|1613.3|566
1652660100000|2022-05-16 00:15:00|1615.3|1614.1|1611.5|1610.3|1615.5|1614.3|1611|1609.8|355
1652660400000|2022-05-16 00:20:00|1611.4|1610.2|1613.3|1612.1|1613.8|1612.6|1610.4|1609.2|223
1652660700000|2022-05-16 00:25:00|1613.2|1612|1613.4|1612.2|1613.8|1612.6|1611.4|1610.2|152
1652661000000|2022-05-16 00:30:00|1613.2|1612|1614.4|1613.2|1615.1|1613.9|1612.9|1611.7|86
1652661300000|2022-05-16 00:35:00|1614.3|1613.1|1613.7|1612.5|1614.7|1613.5|1613.5|1612.3|31
1652661600000|2022-05-16 00:40:00|1613.6|1612.4|1614.2|1613|1614.5|1613.3|1613.2|1612|87
1652661900000|2022-05-16 00:45:00|1614|1612.8|1614.2|1613|1614.3|1613.1|1613.7|1612.5|48
1652662200000|2022-05-16 00:50:00|1614.3|1613.1|1613.7|1612.5|1614.3|1613.1|1612.5|1611.3|69
1652662500000|2022-05-16 00:55:00|1614.3|1613.1|1614.7|1613.5|1615.4|1614.2|1614.1|1612.9|90
1652662800000|2022-05-16 01:00:00|1614.8|1613.6|1618|1616.8|1618.5|1617.3|1613.1|1611.9|440
1652663100000|2022-05-16 01:05:00|1617.7|1616.5|1619.4|1618.2|1619.6|1618.4|1616.9|1615.7|239
1652663400000|2022-05-16 01:10:00|1619.5|1618.3|1619.5|1618.3|1620.4|1619.2|1619|1617.8|277
1652663700000|2022-05-16 01:15:00|1619.6|1618.4|1617.8|1616.6|1619.7|1618.5|1617.3|1616.1|212
1652664000000|2022-05-16 01:20:00|1617.9|1616.7|1617.9|1616.7|1618.1|1616.9|1617.2|1616|76
1652664300000|2022-05-16 01:25:00|1618.1|1616.9|1618|1616.8|1618.3|1617.1|1617.7|1616.5|189
1652664600000|2022-05-16 01:30:00|1618.1|1616.9|1618.6|1617.4|1619.1|1617.9|1618|1616.8|104
1652664900000|2022-05-16 01:35:00|1618.7|1617.5|1616.9|1615.7|1618.7|1617.5|1616.4|1615.2|83
1652665200000|2022-05-16 01:40:00|1617|1615.8|1615.9|1614.7|1617.2|1616|1615.2|1614|69
1652665500000|2022-05-16 01:45:00|1616.1|1614.9|1615|1613.8|1617.4|1616.2|1614.9|1613.7|97
1652665800000|2022-05-16 01:50:00|1614.8|1613.6|1612.7|1611.5|1615|1613.8|1612.7|1611.5|86
1652666100000|2022-05-16 01:55:00|1612.6|1611.4|1611.8|1610.6|1612.8|1611.6|1611.2|1610|110
1652666400000|2022-05-16 02:00:00|1611.7|1610.5|1612.2|1611|1612.4|1611.2|1611|1609.8|74
1652666700000|2022-05-16 02:05:00|1612.4|1611.2|1611.2|1610|1612.7|1611.5|1610.9|1609.7|85
1652667000000|2022-05-16 02:10:00|1610.9|1609.7|1610.4|1609.2|1611|1609.8|1609.8|1608.6|139
1652667300000|2022-05-16 02:15:00|1610.6|1609.4|1611|1609.8|1611.4|1610.2|1610.6|1609.4|30
1652667600000|2022-05-16 02:20:00|1610.9|1609.7|1609.8|1608.6|1611|1609.8|1609.3|1608.1|75
1652667900000|2022-05-16 02:25:00|1610|1608.8|1610.6|1609.4|1610.9|1609.7|1609.9|1608.7|30
1652668200000|2022-05-16 02:30:00|1610.4|1609.2|1609.8|1608.6|1611.2|1610|1609.6|1608.4|128
1652668500000|2022-05-16 02:35:00|1609.7|1608.5|1610.4|1609.2|1610.4|1609.2|1608.9|1607.7|58
1652668800000|2022-05-16 02:40:00|1610.3|1609.1|1612.2|1611|1613.2|1612|1610.3|1609.1|107
1652669100000|2022-05-16 02:45:00|1612.1|1610.9|1612.7|1611.5|1613.5|1612.3|1611.8|1610.6|36
1652669400000|2022-05-16 02:50:00|1612.5|1611.3|1613.1|1611.9|1613.2|1612|1611.5|1610.3|26
1652669700000|2022-05-16 02:55:00|1613.2|1612|1613.3|1612.1|1613.4|1612.2|1612.6|1611.4|30
1652670000000|2022-05-16 03:00:00|1613.2|1612|1612.6|1611.4|1613.8|1612.6|1612.6|1611.4|25
1652670300000|2022-05-16 03:05:00|1612.8|1611.6|1611.7|1610.5|1612.9|1611.7|1611.5|1610.3|23
1652670600000|2022-05-16 03:10:00|1611.6|1610.4|1610.8|1609.6|1612.1|1610.9|1610.6|1609.4|22
1652670900000|2022-05-16 03:15:00|1610.7|1609.5|1610.1|1608.9|1610.8|1609.6|1609.7|1608.5|18
1652671200000|2022-05-16 03:20:00|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1609|1607.8|33
1652671500000|2022-05-16 03:25:00|1610|1608.8|1610.6|1609.4|1610.8|1609.6|1609.2|1608|16
1652671800000|2022-05-16 03:30:00|1610.5|1609.3|1609.7|1608.5|1610.5|1609.3|1609.3|1608.1|9
1652672100000|2022-05-16 03:35:00|1609.6|1608.4|1610|1608.8|1610.4|1609.2|1609.5|1608.3|19
1652672400000|2022-05-16 03:40:00|1610.1|1608.9|1610.6|1609.4|1611|1609.8|1610|1608.8|21
1652672700000|2022-05-16 03:45:00|1610.5|1609.3|1610.8|1609.6|1610.9|1609.7|1610.3|1609.1|23
1652673000000|2022-05-16 03:50:00|1610.9|1609.7|1611.2|1610|1611.5|1610.3|1610.6|1609.4|27
1652673300000|2022-05-16 03:55:00|1611.3|1610.1|1611.8|1610.6|1612|1610.8|1611.3|1610.1|9
1652673600000|2022-05-16 04:00:00|1611.4|1610.2|1611|1609.8|1612|1610.8|1611|1609.8|12
1652673900000|2022-05-16 04:05:00|1611.1|1609.9|1611.7|1610.5|1611.8|1610.6|1611|1609.8|13
1652674200000|2022-05-16 04:10:00|1611.8|1610.6|1611.6|1610.4|1611.8|1610.6|1611.3|1610.1|8
1652674500000|2022-05-16 04:15:00|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.1|1609.9|7
1652674800000|2022-05-16 04:20:00|1611.5|1610.3|1610.4|1609.2|1611.5|1610.3|1610.3|1609.1|89
1652675100000|2022-05-16 04:25:00|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610|1608.8|13
1652675400000|2022-05-16 04:30:00|1610.4|1609.2|1610|1608.8|1610.4|1609.2|1610|1608.8|8
1652675700000|2022-05-16 04:35:00|1610.1|1608.9|1609.2|1608|1610.1|1608.9|1609|1607.8|20
1652676000000|2022-05-16 04:40:00|1609.1|1607.9|1609.1|1607.9|1609.2|1608|1608.6|1607.4|12
1652676300000|2022-05-16 04:45:00|1609|1607.8|1609.2|1608|1609.2|1608|1608.9|1607.7|12
1652676600000|2022-05-16 04:50:00|1609.1|1607.9|1609.1|1607.9|1609.5|1608.3|1608.9|1607.7|9
1652676900000|2022-05-16 04:55:00|1609.2|1608|1609.3|1608.1|1609.4|1608.2|1608.6|1607.4|19
1652677200000|2022-05-16 05:00:00|1609.4|1608.2|1609.5|1608.3|1609.8|1608.6|1609.2|1608|24
1652677500000|2022-05-16 05:05:00|1609.3|1608.1|1609.5|1608.3|1609.5|1608.3|1608.9|1607.7|26
1652677800000|2022-05-16 05:10:00|1609.7|1608.5|1610.9|1609.7|1611.1|1609.9|1609.7|1608.5|27
1652678100000|2022-05-16 05:15:00|1610.5|1609.3|1613.2|1612|1613.2|1612|1610.4|1609.2|36
1652678400000|2022-05-16 05:20:00|1613.4|1612.2|1613.1|1611.9|1613.9|1612.7|1612.9|1611.7|51
1652678700000|2022-05-16 05:25:00|1613|1611.8|1613|1611.8|1613.4|1612.2|1612.8|1611.6|14
1652679000000|2022-05-16 05:30:00|1612.9|1611.7|1612.7|1611.5|1613.9|1612.7|1611.4|1610.2|63
1652679300000|2022-05-16 05:35:00|1612.9|1611.7|1613|1611.8|1613.2|1612|1612.8|1611.6|63
1652679600000|2022-05-16 05:40:00|1612.9|1611.7|1612|1610.8|1613|1611.8|1611.5|1610.3|38
1652679900000|2022-05-16 05:45:00|1612.1|1610.9|1611.7|1610.5|1612.1|1610.9|1611.1|1609.9|26
1652680200000|2022-05-16 05:50:00|1611.9|1610.7|1610.9|1609.7|1612.3|1611.1|1610.8|1609.6|23
1652680500000|2022-05-16 05:55:00|1610.8|1609.6|1611.2|1610|1611.4|1610.2|1610.3|1609.1|22
1652680800000|2022-05-16 06:00:00|1611.1|1609.9|1610.5|1609.3|1611.3|1610.1|1610|1608.8|44
1652681100000|2022-05-16 06:05:00|1610.6|1609.4|1610.8|1609.6|1611.4|1610.2|1610.5|1609.3|25
1652681400000|2022-05-16 06:10:00|1610.7|1609.5|1612.4|1611.2|1612.5|1611.3|1609.9|1608.7|56
1652681700000|2022-05-16 06:15:00|1612.3|1611.1|1613.3|1612.1|1613.9|1612.7|1611.5|1610.3|114
1652682000000|2022-05-16 06:20:00|1613.1|1611.9|1613.3|1612.1|1613.7|1612.5|1612.7|1611.5|33
1652682300000|2022-05-16 06:25:00|1613.1|1611.9|1613.8|1612.6|1614|1612.8|1612.7|1611.5|50
1652682600000|2022-05-16 06:30:00|1613.9|1612.7|1614.4|1613.2|1615|1613.8|1613.5|1612.3|57
1652682900000|2022-05-16 06:35:00|1614.5|1613.3|1616.2|1615|1616.2|1615|1614|1612.8|58
1652683200000|2022-05-16 06:40:00|1616.3|1615.1|1615.1|1613.9|1616.3|1615.1|1614.8|1613.6|80
1652683500000|2022-05-16 06:45:00|1615.2|1614|1615.5|1614.3|1615.7|1614.5|1614.9|1613.7|21
1652683800000|2022-05-16 06:50:00|1615.3|1614.1|1615.3|1614.1|1615.6|1614.4|1614.4|1613.2|18
1652684100000|2022-05-16 06:55:00|1615.1|1613.9|1613.7|1612.5|1615.2|1614|1613.5|1612.3|49
1652684400000|2022-05-16 07:00:00|1613.6|1612.4|1614.6|1613.4|1614.7|1613.5|1613.2|1612|45
1652684700000|2022-05-16 07:05:00|1614.7|1613.5|1613.8|1612.6|1615.1|1613.9|1613.1|1611.9|50
1652685000000|2022-05-16 07:10:00|1613.6|1612.4|1613.3|1612.1|1613.7|1612.5|1612.2|1611|47
1652685300000|2022-05-16 07:15:00|1613.2|1612|1615.3|1614.1|1615.8|1614.6|1612.8|1611.6|140
1652685600000|2022-05-16 07:20:00|1615.2|1614|1614.6|1613.4|1615.2|1614|1613.1|1611.9|39
1652685900000|2022-05-16 07:25:00|1614.8|1613.6|1616.2|1615|1616.8|1615.6|1614.6|1613.4|66
1652686200000|2022-05-16 07:30:00|1616.3|1615.1|1616.2|1615|1616.8|1615.6|1615.8|1614.6|27
1652686500000|2022-05-16 07:35:00|1616.3|1615.1|1614.7|1613.5|1616.4|1615.2|1614.7|1613.5|23
1652686800000|2022-05-16 07:40:00|1614.8|1613.6|1615.1|1613.9|1615.5|1614.3|1614.6|1613.4|30
1652687100000|2022-05-16 07:45:00|1615.2|1614|1614.4|1613.2|1615.2|1614|1614.4|1613.2|35
1652687400000|2022-05-16 07:50:00|1614.3|1613.1|1612.8|1611.6|1614.3|1613.1|1612.6|1611.4|37
1652687700000|2022-05-16 07:55:00|1612.7|1611.5|1613.2|1612|1613.3|1612.1|1612.6|1611.4|26
1652688000000|2022-05-16 08:00:00|1613|1611.8|1612.5|1611.3|1613.2|1612|1612.2|1611|44
1652688300000|2022-05-16 08:05:00|1612.3|1611.1|1612.8|1611.6|1612.9|1611.7|1611.4|1610.2|119
1652688600000|2022-05-16 08:10:00|1613.2|1612|1613|1611.8|1613.3|1612.1|1612.4|1611.2|34
1652688900000|2022-05-16 08:15:00|1613.8|1612.6|1614.6|1613.4|1614.6|1613.4|1613.4|1612.2|18
1652689200000|2022-05-16 08:20:00|1614.5|1613.3|1614.3|1613.1|1615.5|1614.3|1614.2|1613|27
1652689500000|2022-05-16 08:25:00|1614.4|1613.2|1613.9|1612.7|1614.5|1613.3|1613.8|1612.6|11
1652689800000|2022-05-16 08:30:00|1614|1612.8|1613.4|1612.2|1614.5|1613.3|1613.4|1612.2|23
1652690100000|2022-05-16 08:35:00|1613.3|1612.1|1612.4|1611.2|1613.4|1612.2|1612.4|1611.2|32
1652690400000|2022-05-16 08:40:00|1612.2|1611|1612.6|1611.4|1612.9|1611.7|1612.2|1611|17
1652690700000|2022-05-16 08:45:00|1612.4|1611.2|1612.7|1611.5|1613|1611.8|1612.1|1610.9|32
1652691000000|2022-05-16 08:50:00|1612.6|1611.4|1613|1611.8|1613.3|1612.1|1612.3|1611.1|68
1652691300000|2022-05-16 08:55:00|1612.9|1611.7|1612.3|1611.1|1613.1|1611.9|1612.2|1611|38
1652691600000|2022-05-16 09:00:00|1612.2|1611|1611.7|1610.5|1612.8|1611.6|1611.7|1610.5|25
1652691900000|2022-05-16 09:05:00|1611.8|1610.6|1611.6|1610.4|1612|1610.8|1611.2|1610|24
1652692200000|2022-05-16 09:10:00|1611.5|1610.3|1611.2|1610|1611.7|1610.5|1611.1|1609.9|20
1652692500000|2022-05-16 09:15:00|1611.4|1610.2|1610.3|1609.1|1611.4|1610.2|1610.1|1608.9|89
1652692800000|2022-05-16 09:20:00|1610.4|1609.2|1610.4|1609.2|1610.5|1609.3|1609.9|1608.7|24
1652693100000|2022-05-16 09:25:00|1610.3|1609.1|1611.3|1610.1|1611.4|1610.2|1610.1|1608.9|96
1652693400000|2022-05-16 09:30:00|1611.2|1610|1611.8|1610.6|1612.7|1611.5|1610.8|1609.6|64
1652693700000|2022-05-16 09:35:00|1611.6|1610.4|1610.6|1609.4|1611.6|1610.4|1610.1|1608.9|42
1652694000000|2022-05-16 09:40:00|1610.5|1609.3|1610.7|1609.5|1610.8|1609.6|1610|1608.8|22
1652694300000|2022-05-16 09:45:00|1610.6|1609.4|1610.2|1609|1610.7|1609.5|1609.8|1608.6|29
1652694600000|2022-05-16 09:50:00|1610|1608.8|1609.7|1608.5|1610.7|1609.5|1609.5|1608.3|27
1652694900000|2022-05-16 09:55:00|1609.6|1608.4|1610.6|1609.4|1610.6|1609.4|1609.3|1608.1|60
1652695200000|2022-05-16 10:00:00|1610.5|1609.3|1610.5|1609.3|1610.8|1609.6|1610|1608.8|31
1652695500000|2022-05-16 10:05:00|1610.3|1609.1|1610.5|1609.3|1610.8|1609.6|1610.1|1608.9|9
1652695800000|2022-05-16 10:10:00|1610.4|1609.2|1610.7|1609.5|1610.8|1609.6|1609.8|1608.6|34
1652696100000|2022-05-16 10:15:00|1610.6|1609.4|1610.1|1608.9|1610.9|1609.7|1610.1|1608.9|11
1652696400000|2022-05-16 10:20:00|1610.2|1609|1611.4|1610.2|1611.5|1610.3|1610|1608.8|41
1652696700000|2022-05-16 10:25:00|1611.3|1610.1|1611.7|1610.5|1613.1|1611.9|1611.3|1610.1|66
1652697000000|2022-05-16 10:30:00|1611.8|1610.6|1611.2|1610|1611.8|1610.6|1610.7|1609.5|22
1652697300000|2022-05-16 10:35:00|1611.1|1609.9|1612.8|1611.6|1613.1|1611.9|1611.1|1609.9|32
1652697600000|2022-05-16 10:40:00|1612.9|1611.7|1613.6|1612.4|1613.6|1612.4|1612.6|1611.4|46
1652697900000|2022-05-16 10:45:00|1613.4|1612.2|1613.8|1612.6|1613.8|1612.6|1612.6|1611.4|62
1652698200000|2022-05-16 10:50:00|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.1|1611.9|43
1652698500000|2022-05-16 10:55:00|1614|1612.8|1614.1|1612.9|1614.4|1613.2|1613.6|1612.4|69
1652698800000|2022-05-16 11:00:00|1614.2|1613|1613.7|1612.5|1614.3|1613.1|1612.7|1611.5|62
1652699100000|2022-05-16 11:05:00|1613.6|1612.4|1613.8|1612.6|1614.1|1612.9|1613.6|1612.4|57
1652699400000|2022-05-16 11:10:00|1613.3|1612.1|1614.2|1613|1614.5|1613.3|1612.7|1611.5|76
1652699700000|2022-05-16 11:15:00|1614.1|1612.9|1612.4|1611.2|1614.2|1613|1612.4|1611.2|40
1652700000000|2022-05-16 11:20:00|1612.3|1611.1|1613.1|1611.9|1614.2|1613|1611.9|1610.7|52
1652700300000|2022-05-16 11:25:00|1613|1611.8|1613.3|1612.1|1613.6|1612.4|1612.9|1611.7|17
1652700600000|2022-05-16 11:30:00|1613.2|1612|1611.5|1610.3|1613.3|1612.1|1611|1609.8|75
1652700900000|2022-05-16 11:35:00|1611.4|1610.2|1611.5|1610.3|1611.7|1610.5|1610.7|1609.5|39
1652701200000|2022-05-16 11:40:00|1611.6|1610.4|1611.8|1610.6|1612.1|1610.9|1611.3|1610.1|17
1652701500000|2022-05-16 11:45:00|1611.7|1610.5|1612.7|1611.5|1613|1611.8|1611.7|1610.5|65
1652701800000|2022-05-16 11:50:00|1612.8|1611.6|1611.8|1610.6|1612.8|1611.6|1611.2|1610|93
1652702100000|2022-05-16 11:55:00|1612|1610.8|1612.2|1611|1612.4|1611.2|1611|1609.8|96
1652702400000|2022-05-16 12:00:00|1612.3|1611.1|1610.8|1609.6|1612.6|1611.4|1610.8|1609.6|71
1652702700000|2022-05-16 12:05:00|1610.7|1609.5|1610.1|1608.9|1611|1609.8|1610.1|1608.9|61
1652703000000|2022-05-16 12:10:00|1610|1608.8|1611.1|1609.9|1611.2|1610|1609.1|1607.9|59
1652703300000|2022-05-16 12:15:00|1611.2|1610|1611.9|1610.7|1612.3|1611.1|1611|1609.8|64
1652703600000|2022-05-16 12:20:00|1612|1610.8|1611.1|1609.9|1612|1610.8|1610.2|1609|41
1652703900000|2022-05-16 12:25:00|1611.2|1610|1611.6|1610.4|1612|1610.8|1610.6|1609.4|100
1652704200000|2022-05-16 12:30:00|1611.5|1610.3|1611.7|1610.5|1611.9|1610.7|1611|1609.8|93
1652704500000|2022-05-16 12:35:00|1611.8|1610.6|1611.7|1610.5|1611.9|1610.7|1610.8|1609.6|104
1652704800000|2022-05-16 12:40:00|1611.9|1610.7|1612.2|1611|1613|1611.8|1611.7|1610.5|170
1652707800000|2022-05-16 13:30:00|1610.9|1609.7|1615.5|1614.3|1616|1614.8|1607.4|1606.2|1768
1652708100000|2022-05-16 13:35:00|1615.2|1614|1613.7|1612.5|1615.7|1614.5|1612.7|1611.5|893
1652708400000|2022-05-16 13:40:00|1614.2|1613|1610.5|1609.3|1615.5|1614.3|1610.5|1609.3|690
1652708700000|2022-05-16 13:45:00|1610.6|1609.4|1610.5|1609.3|1612.2|1611|1609.2|1608|668
1652709000000|2022-05-16 13:50:00|1610.6|1609.4|1605.8|1604.6|1610.6|1609.4|1605|1603.8|975
1652709300000|2022-05-16 13:55:00|1605.7|1604.5|1607.1|1605.9|1607.8|1606.6|1605.5|1604.3|875
1652709600000|2022-05-16 14:00:00|1607.2|1606|1608.7|1607.5|1608.7|1607.5|1605.7|1604.5|800
1652709900000|2022-05-16 14:05:00|1608.6|1607.4|1604.9|1603.7|1609|1607.8|1604.9|1603.7|713
1652710200000|2022-05-16 14:10:00|1605|1603.8|1605|1603.8|1605.2|1604|1602.5|1601.3|864
1652710500000|2022-05-16 14:15:00|1604.9|1603.7|1608|1606.8|1608.8|1607.6|1604.8|1603.6|842
1652710800000|2022-05-16 14:20:00|1608.5|1607.3|1608.8|1607.6|1609.8|1608.6|1608.3|1607.1|305
1652711100000|2022-05-16 14:25:00|1608.7|1607.5|1611.1|1609.9|1611.8|1610.6|1608.6|1607.4|431
1652711400000|2022-05-16 14:30:00|1610.9|1609.7|1611.3|1610.1|1611.8|1610.6|1609.2|1608|367
1652711700000|2022-05-16 14:35:00|1611.1|1609.9|1612.2|1611|1612.3|1611.1|1610.1|1608.9|399
1652712000000|2022-05-16 14:40:00|1612.1|1610.9|1611|1609.8|1612.8|1611.6|1611|1609.8|387
1652712300000|2022-05-16 14:45:00|1611.1|1609.9|1609.8|1608.6|1611.7|1610.5|1609.4|1608.2|405
1652712600000|2022-05-16 14:50:00|1609.5|1608.3|1607|1605.8|1609.5|1608.3|1606.9|1605.7|470
1652712900000|2022-05-16 14:55:00|1606.9|1605.7|1607.5|1606.3|1607.9|1606.7|1605.9|1604.7|313
1652713200000|2022-05-16 15:00:00|1607.4|1606.2|1606.8|1605.6|1607.5|1606.3|1605.4|1604.2|310
1652713500000|2022-05-16 15:05:00|1606.6|1605.4|1607.3|1606.1|1607.4|1606.2|1605.8|1604.6|259
1652713800000|2022-05-16 15:10:00|1607|1605.8|1607.9|1606.7|1607.9|1606.7|1606.4|1605.2|182
1652714100000|2022-05-16 15:15:00|1608|1606.8|1608.4|1607.2|1608.9|1607.7|1607.2|1606|194
1652714400000|2022-05-16 15:20:00|1608.3|1607.1|1607.1|1605.9|1608.3|1607.1|1606.4|1605.2|274
1652714700000|2022-05-16 15:25:00|1607.3|1606.1|1607.4|1606.2|1608.1|1606.9|1606.9|1605.7|288
1652715000000|2022-05-16 15:30:00|1607.5|1606.3|1605.5|1604.3|1607.6|1606.4|1604.4|1603.2|411
1652715300000|2022-05-16 15:35:00|1605.6|1604.4|1605.9|1604.7|1606|1604.8|1603.7|1602.5|495
1652715600000|2022-05-16 15:40:00|1605.5|1604.3|1606.7|1605.5|1606.7|1605.5|1604|1602.8|458
1652715900000|2022-05-16 15:45:00|1606.4|1605.2|1604.7|1603.5|1606.4|1605.2|1604.3|1603.1|261
1652716200000|2022-05-16 15:50:00|1604.6|1603.4|1604.4|1603.2|1604.7|1603.5|1603|1601.8|542
1652716500000|2022-05-16 15:55:00|1604.3|1603.1|1603.8|1602.6|1604.8|1603.6|1603.6|1602.4|321
1652716800000|2022-05-16 16:00:00|1604.1|1602.9|1605.2|1604|1605.6|1604.4|1604.1|1602.9|478
1652717100000|2022-05-16 16:05:00|1605.1|1603.9|1606.1|1604.9|1606.3|1605.1|1605.1|1603.9|245
1652717400000|2022-05-16 16:10:00|1606|1604.8|1605.6|1604.4|1607|1605.8|1603.9|1602.7|397
1652717700000|2022-05-16 16:15:00|1605.7|1604.5|1604.7|1603.5|1605.7|1604.5|1603.9|1602.7|188
1652718000000|2022-05-16 16:20:00|1604.6|1603.4|1605.6|1604.4|1605.6|1604.4|1603.8|1602.6|320
1652718300000|2022-05-16 16:25:00|1605.5|1604.3|1605|1603.8|1605.7|1604.5|1604.7|1603.5|182
1652718600000|2022-05-16 16:30:00|1604.8|1603.6|1606.2|1605|1607.2|1606|1604.8|1603.6|225
1652718900000|2022-05-16 16:35:00|1606.1|1604.9|1606.8|1605.6|1607.2|1606|1605.8|1604.6|213
1652719200000|2022-05-16 16:40:00|1606.9|1605.7|1606.8|1605.6|1607.8|1606.6|1606.5|1605.3|217
1652719500000|2022-05-16 16:45:00|1606.9|1605.7|1607.8|1606.6|1608.1|1606.9|1606.8|1605.6|154
1652719800000|2022-05-16 16:50:00|1607.7|1606.5|1607.5|1606.3|1608.3|1607.1|1606.8|1605.6|171
1652720100000|2022-05-16 16:55:00|1607.3|1606.1|1608.5|1607.3|1608.7|1607.5|1607|1605.8|193
1652720400000|2022-05-16 17:00:00|1608.4|1607.2|1607.7|1606.5|1611.1|1609.9|1607.2|1606|490
1652720700000|2022-05-16 17:05:00|1607.8|1606.6|1605.6|1604.4|1607.8|1606.6|1605.4|1604.2|320
1652721000000|2022-05-16 17:10:00|1605.2|1604|1607|1605.8|1607.1|1605.9|1604.9|1603.7|277
1652721300000|2022-05-16 17:15:00|1607.1|1605.9|1605|1603.8|1607.2|1606|1605|1603.8|247
1652721600000|2022-05-16 17:20:00|1605.2|1604|1605.7|1604.5|1606|1604.8|1605|1603.8|224
1652721900000|2022-05-16 17:25:00|1605.9|1604.7|1606.7|1605.5|1607|1605.8|1605.7|1604.5|293
1652722200000|2022-05-16 17:30:00|1606.8|1605.6|1605.9|1604.7|1606.8|1605.6|1605.6|1604.4|216
1652722500000|2022-05-16 17:35:00|1606|1604.8|1605.1|1603.9|1606.5|1605.3|1605|1603.8|206
1652722800000|2022-05-16 17:40:00|1605.2|1604|1606.5|1605.3|1606.5|1605.3|1604.7|1603.5|263
1652723100000|2022-05-16 17:45:00|1606.4|1605.2|1605.1|1603.9|1606.6|1605.4|1605.1|1603.9|290
1652723400000|2022-05-16 17:50:00|1605.2|1604|1605.2|1604|1605.9|1604.7|1604.5|1603.3|336
1652723700000|2022-05-16 17:55:00|1605.7|1604.5|1607.1|1605.9|1607.4|1606.2|1605.7|1604.5|321
1652724000000|2022-05-16 18:00:00|1607.2|1606|1608.3|1607.1|1608.6|1607.4|1607.1|1605.9|389
1652724300000|2022-05-16 18:05:00|1607.9|1606.7|1608.5|1607.3|1609.1|1607.9|1607.4|1606.2|292
1652724600000|2022-05-16 18:10:00|1608.4|1607.2|1609|1607.8|1609.9|1608.7|1607.4|1606.2|996
1652724900000|2022-05-16 18:15:00|1609.1|1607.9|1608|1606.8|1609.3|1608.1|1608|1606.8|514
1652745600000|2022-05-17 00:00:00|1606.2|1605|1607|1605.8|1607.7|1606.5|1600.2|1599|435
1652745900000|2022-05-17 00:05:00|1606.9|1605.7|1607.1|1605.9|1607.9|1606.7|1606.3|1605.1|201
1652746200000|2022-05-17 00:10:00|1607.2|1606|1608|1606.8|1608.3|1607.1|1607.1|1605.9|100
1652746500000|2022-05-17 00:15:00|1607.8|1606.6|1606.8|1605.6|1607.9|1606.7|1606.8|1605.6|88
1652746800000|2022-05-17 00:20:00|1607|1605.8|1606.2|1605|1607|1605.8|1604.6|1603.4|35
1652747100000|2022-05-17 00:25:00|1606.1|1604.9|1606.6|1605.4|1606.6|1605.4|1605.9|1604.7|22
1652747400000|2022-05-17 00:30:00|1606.5|1605.3|1605.3|1604.1|1607|1605.8|1605.1|1603.9|30
1652747700000|2022-05-17 00:35:00|1605.2|1604|1602.9|1601.7|1605.4|1604.2|1602.8|1601.6|66
1652748000000|2022-05-17 00:40:00|1603.1|1601.9|1604.4|1603.2|1604.4|1603.2|1603.1|1601.9|20
1652748300000|2022-05-17 00:45:00|1604.3|1603.1|1604.5|1603.3|1604.6|1603.4|1604.1|1602.9|24
1652748600000|2022-05-17 00:50:00|1604.7|1603.5|1603.9|1602.7|1604.7|1603.5|1603.9|1602.7|23
1652748900000|2022-05-17 00:55:00|1603.6|1602.4|1603|1601.8|1603.6|1602.4|1602.4|1601.2|88
1652749200000|2022-05-17 01:00:00|1602.8|1601.6|1605|1603.8|1605.2|1604|1602.8|1601.6|93
1652749500000|2022-05-17 01:05:00|1605.2|1604|1605.4|1604.2|1606.6|1605.4|1604.9|1603.7|65
1652749800000|2022-05-17 01:10:00|1605.3|1604.1|1606.4|1605.2|1606.8|1605.6|1604.7|1603.5|46
1652750100000|2022-05-17 01:15:00|1606.2|1605|1606.8|1605.6|1606.9|1605.7|1606.2|1605|25
1652750400000|2022-05-17 01:20:00|1606.7|1605.5|1607.3|1606.1|1607.5|1606.3|1606.1|1604.9|38
1652750700000|2022-05-17 01:25:00|1607.1|1605.9|1607.5|1606.3|1607.5|1606.3|1606.8|1605.6|50
1652751000000|2022-05-17 01:30:00|1607.3|1606.1|1606|1604.8|1607.5|1606.3|1605.3|1604.1|18
1652751300000|2022-05-17 01:35:00|1605.9|1604.7|1608.8|1607.6|1609.7|1608.5|1605.9|1604.7|104
1652751600000|2022-05-17 01:40:00|1608.9|1607.7|1608.6|1607.4|1609.6|1608.4|1607.8|1606.6|62
1652751900000|2022-05-17 01:45:00|1608.8|1607.6|1606.8|1605.6|1608.8|1607.6|1606.5|1605.3|31
1652752200000|2022-05-17 01:50:00|1606.5|1605.3|1607.5|1606.3|1607.8|1606.6|1606.4|1605.2|28
1652752500000|2022-05-17 01:55:00|1607.8|1606.6|1608|1606.8|1608.4|1607.2|1607.5|1606.3|13
1652752800000|2022-05-17 02:00:00|1608.2|1607|1609.2|1608|1609.2|1608|1607.9|1606.7|45
1652753100000|2022-05-17 02:05:00|1609.3|1608.1|1610.6|1609.4|1611.4|1610.2|1609.3|1608.1|284
1652753400000|2022-05-17 02:10:00|1610.4|1609.2|1609.9|1608.7|1610.7|1609.5|1609.9|1608.7|40
1652753700000|2022-05-17 02:15:00|1609.7|1608.5|1608.7|1607.5|1609.7|1608.5|1608.2|1607|73
1652754000000|2022-05-17 02:20:00|1608.8|1607.6|1608.4|1607.2|1608.9|1607.7|1608.4|1607.2|10
1652754300000|2022-05-17 02:25:00|1608.7|1607.5|1608.6|1607.4|1608.8|1607.6|1608.2|1607|16
1652754600000|2022-05-17 02:30:00|1608.7|1607.5|1610.1|1608.9|1610.9|1609.7|1608.7|1607.5|56
1652754900000|2022-05-17 02:35:00|1610.2|1609|1609.1|1607.9|1610.4|1609.2|1609.1|1607.9|33
1652755200000|2022-05-17 02:40:00|1609.2|1608|1606.9|1605.7|1609.8|1608.6|1606.4|1605.2|44
1652755500000|2022-05-17 02:45:00|1606.8|1605.6|1605.9|1604.7|1606.9|1605.7|1605.4|1604.2|95
1652755800000|2022-05-17 02:50:00|1606|1604.8|1604|1602.8|1606.6|1605.4|1603.5|1602.3|57
1652756100000|2022-05-17 02:55:00|1603.9|1602.7|1603.6|1602.4|1603.9|1602.7|1602.1|1600.9|83
1652756400000|2022-05-17 03:00:00|1603.3|1602.1|1604|1602.8|1604.5|1603.3|1603.3|1602.1|22
1652756700000|2022-05-17 03:05:00|1604.3|1603.1|1604.5|1603.3|1604.8|1603.6|1603.5|1602.3|35
1652757000000|2022-05-17 03:10:00|1604.3|1603.1|1604|1602.8|1605.8|1604.6|1603.9|1602.7|22
1652757300000|2022-05-17 03:15:00|1603.9|1602.7|1603.2|1602|1604|1602.8|1602.4|1601.2|56
1652757600000|2022-05-17 03:20:00|1603.1|1601.9|1605.4|1604.2|1605.4|1604.2|1602.7|1601.5|47
1652757900000|2022-05-17 03:25:00|1605.2|1604|1604.7|1603.5|1605.2|1604|1604.1|1602.9|39
1652758200000|2022-05-17 03:30:00|1604.6|1603.4|1605.1|1603.9|1605.4|1604.2|1604.5|1603.3|15
1652758500000|2022-05-17 03:35:00|1605|1603.8|1604.9|1603.7|1605.1|1603.9|1604.7|1603.5|8
1652758800000|2022-05-17 03:40:00|1604.7|1603.5|1603.8|1602.6|1604.7|1603.5|1603.6|1602.4|20
1652759100000|2022-05-17 03:45:00|1603.7|1602.5|1604.5|1603.3|1604.8|1603.6|1603.7|1602.5|27
1652759400000|2022-05-17 03:50:00|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.4|1603.2|1
1652759700000|2022-05-17 03:55:00|1604.4|1603.2|1604.5|1603.3|1604.7|1603.5|1604.4|1603.2|6
1652760000000|2022-05-17 04:00:00|1604.4|1603.2|1604.3|1603.1|1604.7|1603.5|1604.3|1603.1|7
1652760300000|2022-05-17 04:05:00|1603.9|1602.7|1604.3|1603.1|1604.3|1603.1|1603.8|1602.6|5
1652760600000|2022-05-17 04:10:00|1604.4|1603.2|1604.4|1603.2|1604.6|1603.4|1604.4|1603.2|8
1652760900000|2022-05-17 04:15:00|1604.5|1603.3|1604|1602.8|1604.8|1603.6|1604|1602.8|23
1652761200000|2022-05-17 04:20:00|1603.9|1602.7|1603.1|1601.9|1604|1602.8|1603|1601.8|32
1652761500000|2022-05-17 04:25:00|1603.2|1602|1603.1|1601.9|1603.2|1602|1602.9|1601.7|14
1652761800000|2022-05-17 04:30:00|1603.2|1602|1603|1601.8|1603.2|1602|1602.9|1601.7|26
1652762100000|2022-05-17 04:35:00|1602.9|1601.7|1602.6|1601.4|1603.7|1602.5|1602.5|1601.3|32
1652762400000|2022-05-17 04:40:00|1602.8|1601.6|1602.8|1601.6|1603.7|1602.5|1602.7|1601.5|28
1652762700000|2022-05-17 04:45:00|1602.9|1601.7|1602.9|1601.7|1603.1|1601.9|1602.5|1601.3|35
1652763000000|2022-05-17 04:50:00|1603|1601.8|1602.6|1601.4|1603.2|1602|1602.6|1601.4|9
1652763300000|2022-05-17 04:55:00|1603|1601.8|1603|1601.8|1603.1|1601.9|1602.7|1601.5|10
1652763600000|2022-05-17 05:00:00|1602.9|1601.7|1603.3|1602.1|1603.3|1602.1|1602.6|1601.4|11
1652763900000|2022-05-17 05:05:00|1603.7|1602.5|1603.6|1602.4|1604.1|1602.9|1603.4|1602.2|10
1652764200000|2022-05-17 05:10:00|1603.7|1602.5|1604.2|1603|1604.6|1603.4|1603.5|1602.3|10
1652764500000|2022-05-17 05:15:00|1604|1602.8|1604.1|1602.9|1604.3|1603.1|1604|1602.8|14
1652764800000|2022-05-17 05:20:00|1604.2|1603|1604.7|1603.5|1604.7|1603.5|1604.2|1603|4
1652765100000|2022-05-17 05:25:00|1604.4|1603.2|1603.9|1602.7|1604.4|1603.2|1603.9|1602.7|12
1652765400000|2022-05-17 05:30:00|1604.7|1603.5|1603.9|1602.7|1605.2|1604|1602.8|1601.6|140
1652765700000|2022-05-17 05:35:00|1603.8|1602.6|1604.5|1603.3|1605.8|1604.6|1603.5|1602.3|46
1652766000000|2022-05-17 05:40:00|1604.7|1603.5|1605.9|1604.7|1606.2|1605|1604.7|1603.5|46
1652766300000|2022-05-17 05:45:00|1606|1604.8|1606.2|1605|1606.7|1605.5|1605.7|1604.5|74
1652766600000|2022-05-17 05:50:00|1606|1604.8|1606|1604.8|1606.6|1605.4|1604.9|1603.7|55
1652766900000|2022-05-17 05:55:00|1605.9|1604.7|1606.5|1605.3|1606.5|1605.3|1605.2|1604|31
1652767200000|2022-05-17 06:00:00|1606.4|1605.2|1605.6|1604.4|1606.6|1605.4|1605.5|1604.3|62
1652767500000|2022-05-17 06:05:00|1605.7|1604.5|1606|1604.8|1606.4|1605.2|1605.5|1604.3|44
1652767800000|2022-05-17 06:10:00|1605.9|1604.7|1605.5|1604.3|1606.3|1605.1|1605.5|1604.3|13
1652768100000|2022-05-17 06:15:00|1605.6|1604.4|1605.6|1604.4|1606|1604.8|1605.4|1604.2|14
1652768400000|2022-05-17 06:20:00|1605.4|1604.2|1605.5|1604.3|1606.1|1604.9|1605.4|1604.2|15
1652768700000|2022-05-17 06:25:00|1605.6|1604.4|1604.4|1603.2|1605.8|1604.6|1604.4|1603.2|20
1652769000000|2022-05-17 06:30:00|1604.3|1603.1|1604.9|1603.7|1605.4|1604.2|1604.3|1603.1|32
1652769300000|2022-05-17 06:35:00|1605|1603.8|1605.9|1604.7|1606.6|1605.4|1604.9|1603.7|35
1652769600000|2022-05-17 06:40:00|1606|1604.8|1607.1|1605.9|1607.7|1606.5|1605.8|1604.6|53
1652769900000|2022-05-17 06:45:00|1607.2|1606|1607.3|1606.1|1608.5|1607.3|1607.1|1605.9|81
1652770200000|2022-05-17 06:50:00|1607.4|1606.2|1607.9|1606.7|1608.5|1607.3|1607.4|1606.2|40
1652770500000|2022-05-17 06:55:00|1608|1606.8|1607.7|1606.5|1608.5|1607.3|1606.8|1605.6|66
1652770800000|2022-05-17 07:00:00|1607.8|1606.6|1608.4|1607.2|1608.5|1607.3|1607.7|1606.5|44
1652771100000|2022-05-17 07:05:00|1608.5|1607.3|1607.6|1606.4|1608.6|1607.4|1607.3|1606.1|26
1652771400000|2022-05-17 07:10:00|1607.5|1606.3|1608.2|1607|1608.3|1607.1|1607.4|1606.2|8
1652771700000|2022-05-17 07:15:00|1608.1|1606.9|1607.3|1606.1|1608.2|1607|1606.8|1605.6|27
1652772000000|2022-05-17 07:20:00|1607.5|1606.3|1606|1604.8|1607.6|1606.4|1606|1604.8|7
1652772300000|2022-05-17 07:25:00|1605.9|1604.7|1606.5|1605.3|1606.8|1605.6|1605.8|1604.6|25
1652772600000|2022-05-17 07:30:00|1606.7|1605.5|1607.5|1606.3|1608|1606.8|1606.4|1605.2|17
1652772900000|2022-05-17 07:35:00|1607.3|1606.1|1607.8|1606.6|1607.9|1606.7|1607|1605.8|16
1652773200000|2022-05-17 07:40:00|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.5|1606.3|9
1652773500000|2022-05-17 07:45:00|1607.7|1606.5|1607.7|1606.5|1608.7|1607.5|1607.3|1606.1|29
1652773800000|2022-05-17 07:50:00|1607.6|1606.4|1606.4|1605.2|1607.7|1606.5|1606|1604.8|7
1652774100000|2022-05-17 07:55:00|1606.5|1605.3|1606|1604.8|1606.6|1605.4|1605.8|1604.6|24
1652774400000|2022-05-17 08:00:00|1605.9|1604.7|1605|1603.8|1605.9|1604.7|1604.7|1603.5|23
1652774700000|2022-05-17 08:05:00|1604.8|1603.6|1604.8|1603.6|1606.1|1604.9|1604.7|1603.5|26
1652775000000|2022-05-17 08:10:00|1604.9|1603.7|1603.9|1602.7|1605.4|1604.2|1603.5|1602.3|51
1652775300000|2022-05-17 08:15:00|1604.1|1602.9|1601.3|1600.1|1604.1|1602.9|1601.1|1599.9|102
1652775600000|2022-05-17 08:20:00|1601.2|1600|1598.9|1597.7|1601.6|1600.4|1598.5|1597.3|341
1652775900000|2022-05-17 08:25:00|1599|1597.8|1598.1|1596.9|1599.1|1597.9|1596.6|1595.4|270
1652776200000|2022-05-17 08:30:00|1598|1596.8|1597.3|1596.1|1598|1596.8|1597.1|1595.9|172
1652776500000|2022-05-17 08:35:00|1597.4|1596.2|1596.7|1595.5|1597.6|1596.4|1596.5|1595.3|129
1652776800000|2022-05-17 08:40:00|1596.6|1595.4|1598.2|1597|1598.8|1597.6|1596.1|1594.9|101
1652777100000|2022-05-17 08:45:00|1598.3|1597.1|1601|1599.8|1601.5|1600.3|1598.2|1597|126
1652777400000|2022-05-17 08:50:00|1600.9|1599.7|1601.4|1600.2|1601.9|1600.7|1600.2|1599|52
1652777700000|2022-05-17 08:55:00|1601.3|1600.1|1603|1601.8|1603.2|1602|1601|1599.8|64
1652778000000|2022-05-17 09:00:00|1603.1|1601.9|1601.5|1600.3|1603.6|1602.4|1601.1|1599.9|38
1652778300000|2022-05-17 09:05:00|1601.4|1600.2|1601.9|1600.7|1602|1600.8|1600.5|1599.3|22
1652778600000|2022-05-17 09:10:00|1602|1600.8|1602|1600.8|1602.3|1601.1|1601.1|1599.9|18
1652778900000|2022-05-17 09:15:00|1601.8|1600.6|1601.3|1600.1|1602|1600.8|1600.7|1599.5|18
1652779200000|2022-05-17 09:20:00|1601.4|1600.2|1601.4|1600.2|1601.8|1600.6|1600.9|1599.7|26
1652779500000|2022-05-17 09:25:00|1601.3|1600.1|1602.3|1601.1|1602.6|1601.4|1601.1|1599.9|24
1652779800000|2022-05-17 09:30:00|1602.2|1601|1601.8|1600.6|1602.8|1601.6|1601.6|1600.4|25
1652780100000|2022-05-17 09:35:00|1602.2|1601|1602.5|1601.3|1603.1|1601.9|1602|1600.8|50
1652780400000|2022-05-17 09:40:00|1602.4|1601.2|1601.2|1600|1602.4|1601.2|1600.7|1599.5|64
1652780700000|2022-05-17 09:45:00|1601.6|1600.4|1602.1|1600.9|1602.3|1601.1|1600.9|1599.7|32
1652781000000|2022-05-17 09:50:00|1602.3|1601.1|1601.9|1600.7|1602.4|1601.2|1601.7|1600.5|14
1652781300000|2022-05-17 09:55:00|1601.7|1600.5|1602.2|1601|1602.6|1601.4|1601.7|1600.5|38
1652781600000|2022-05-17 10:00:00|1602.1|1600.9|1602.7|1601.5|1603|1601.8|1602.1|1600.9|16
1652781900000|2022-05-17 10:05:00|1602.6|1601.4|1601.8|1600.6|1603|1601.8|1601.7|1600.5|32
1652782200000|2022-05-17 10:10:00|1601.9|1600.7|1602.9|1601.7|1603.1|1601.9|1601.7|1600.5|49
1652782500000|2022-05-17 10:15:00|1603|1601.8|1603.5|1602.3|1603.9|1602.7|1603|1601.8|25
1652782800000|2022-05-17 10:20:00|1603.6|1602.4|1603.3|1602.1|1603.8|1602.6|1602.8|1601.6|30
1652783100000|2022-05-17 10:25:00|1603.4|1602.2|1603.3|1602.1|1604.2|1603|1603.2|1602|23
1652783400000|2022-05-17 10:30:00|1603.2|1602|1603.4|1602.2|1604.1|1602.9|1603|1601.8|21
1652783700000|2022-05-17 10:35:00|1603.7|1602.5|1603.2|1602|1603.8|1602.6|1602.9|1601.7|16
1652784000000|2022-05-17 10:40:00|1603.1|1601.9|1603.8|1602.6|1604.1|1602.9|1602.6|1601.4|24
1652784300000|2022-05-17 10:45:00|1603.6|1602.4|1604|1602.8|1604.6|1603.4|1602.6|1601.4|107
1652784600000|2022-05-17 10:50:00|1603.9|1602.7|1604|1602.8|1604.1|1602.9|1603.7|1602.5|20
1652784900000|2022-05-17 10:55:00|1603.8|1602.6|1604.3|1603.1|1604.4|1603.2|1603.7|1602.5|11
1652785200000|2022-05-17 11:00:00|1604.2|1603|1603.8|1602.6|1604.9|1603.7|1603.7|1602.5|48
1652785500000|2022-05-17 11:05:00|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603|1601.8|11
1652785800000|2022-05-17 11:10:00|1603.8|1602.6|1602.9|1601.7|1603.8|1602.6|1602.8|1601.6|32
1652786100000|2022-05-17 11:15:00|1603.1|1601.9|1603.6|1602.4|1603.8|1602.6|1602.9|1601.7|28
1652786400000|2022-05-17 11:20:00|1603.4|1602.2|1602.9|1601.7|1603.6|1602.4|1602.3|1601.1|23
1652786700000|2022-05-17 11:25:00|1602.8|1601.6|1602|1600.8|1602.9|1601.7|1602|1600.8|4
1652787000000|2022-05-17 11:30:00|1601.9|1600.7|1600.9|1599.7|1602.1|1600.9|1600.9|1599.7|64
1652787300000|2022-05-17 11:35:00|1600.7|1599.5|1601.8|1600.6|1602|1600.8|1599.9|1598.7|90
1652787600000|2022-05-17 11:40:00|1601.9|1600.7|1602.3|1601.1|1602.3|1601.1|1601.5|1600.3|36
1652787900000|2022-05-17 11:45:00|1602.4|1601.2|1603.1|1601.9|1603.3|1602.1|1602.4|1601.2|14
1652788200000|2022-05-17 11:50:00|1602.9|1601.7|1603.5|1602.3|1603.8|1602.6|1602.9|1601.7|25
1652788500000|2022-05-17 11:55:00|1603.6|1602.4|1603.5|1602.3|1604.1|1602.9|1603.5|1602.3|25
1652788800000|2022-05-17 12:00:00|1603.4|1602.2|1604.1|1602.9|1604.2|1603|1601.9|1600.7|103
1652789100000|2022-05-17 12:05:00|1603.9|1602.7|1607.5|1606.3|1607.7|1606.5|1603.9|1602.7|128
1652789400000|2022-05-17 12:10:00|1607.4|1606.2|1607.1|1605.9|1607.8|1606.6|1606.9|1605.7|105
1652789700000|2022-05-17 12:15:00|1607.4|1606.2|1606.9|1605.7|1607.8|1606.6|1606.4|1605.2|108
1652790000000|2022-05-17 12:20:00|1607|1605.8|1606.5|1605.3|1607.1|1605.9|1605.9|1604.7|106
1652790300000|2022-05-17 12:25:00|1606.4|1605.2|1607.3|1606.1|1607.7|1606.5|1606.1|1604.9|176
1652790600000|2022-05-17 12:30:00|1607.6|1606.4|1609.4|1608.2|1609.4|1608.2|1606.3|1605.1|348
1652790900000|2022-05-17 12:35:00|1609.2|1608|1610.4|1609.2|1610.4|1609.2|1608.9|1607.7|205
1652791200000|2022-05-17 12:40:00|1610.6|1609.4|1610.9|1609.7|1611.3|1610.1|1610|1608.8|374
1652794200000|2022-05-17 13:30:00|1611.6|1610.4|1616.6|1615.4|1619.2|1618|1610.3|1609.1|2643
1652794500000|2022-05-17 13:35:00|1616.7|1615.5|1620.9|1619.7|1621.8|1620.6|1614.8|1613.6|1438
1652794800000|2022-05-17 13:40:00|1621.1|1619.9|1621|1619.8|1625.2|1624|1621|1619.8|1528
1652795100000|2022-05-17 13:45:00|1621.1|1619.9|1623|1621.8|1624.5|1623.3|1620.9|1619.7|941
1652795400000|2022-05-17 13:50:00|1622.9|1621.7|1623.8|1622.6|1624|1622.8|1621.1|1619.9|738
1652795700000|2022-05-17 13:55:00|1623.7|1622.5|1622.8|1621.6|1624.2|1623|1622.6|1621.4|497
1652796000000|2022-05-17 14:00:00|1622.7|1621.5|1619.9|1618.7|1624|1622.8|1619.7|1618.5|835
1652796300000|2022-05-17 14:05:00|1619.8|1618.6|1620.4|1619.2|1621.1|1619.9|1618.3|1617.1|697
1652796600000|2022-05-17 14:10:00|1620.5|1619.3|1624.3|1623.1|1624.6|1623.4|1619.8|1618.6|1025
1652796900000|2022-05-17 14:15:00|1624.2|1623|1624.5|1623.3|1625.8|1624.6|1623.5|1622.3|760
1652797200000|2022-05-17 14:20:00|1624.3|1623.1|1624|1622.8|1625.3|1624.1|1623.8|1622.6|490
1652797500000|2022-05-17 14:25:00|1624.1|1622.9|1623.1|1621.9|1624.3|1623.1|1621.6|1620.4|627
1652797800000|2022-05-17 14:30:00|1623.2|1622|1623.9|1622.7|1624.5|1623.3|1622.7|1621.5|351
1652798100000|2022-05-17 14:35:00|1623.8|1622.6|1619.7|1618.5|1624.2|1623|1619.7|1618.5|462
1652798400000|2022-05-17 14:40:00|1619.3|1618.1|1619.7|1618.5|1620.5|1619.3|1618|1616.8|896
1652798700000|2022-05-17 14:45:00|1619.5|1618.3|1618.6|1617.4|1620.4|1619.2|1618.4|1617.2|389
1652799000000|2022-05-17 14:50:00|1618.5|1617.3|1619|1617.8|1619.9|1618.7|1618.2|1617|415
1652799300000|2022-05-17 14:55:00|1619.5|1618.3|1620.5|1619.3|1621|1619.8|1619.2|1618|411
1652799600000|2022-05-17 15:00:00|1620.7|1619.5|1619.5|1618.3|1621|1619.8|1618.5|1617.3|403
1652799900000|2022-05-17 15:05:00|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1617.6|1616.4|449
1652800200000|2022-05-17 15:10:00|1619.9|1618.7|1618.9|1617.7|1620.1|1618.9|1618.6|1617.4|317
1652800500000|2022-05-17 15:15:00|1618.7|1617.5|1616.1|1614.9|1619.1|1617.9|1615.8|1614.6|373
1652800800000|2022-05-17 15:20:00|1616|1614.8|1617.3|1616.1|1617.3|1616.1|1614.1|1612.9|561
1652801100000|2022-05-17 15:25:00|1617.4|1616.2|1617.4|1616.2|1618.1|1616.9|1616.9|1615.7|233
1652801400000|2022-05-17 15:30:00|1617.3|1616.1|1618.7|1617.5|1618.7|1617.5|1616.5|1615.3|357
1652801700000|2022-05-17 15:35:00|1618.6|1617.4|1615.8|1614.6|1618.7|1617.5|1615.6|1614.4|246
1652802000000|2022-05-17 15:40:00|1615.7|1614.5|1613.5|1612.3|1616.3|1615.1|1613.1|1611.9|363
1652802300000|2022-05-17 15:45:00|1613.4|1612.2|1614.2|1613|1614.4|1613.2|1612.6|1611.4|355
1652802600000|2022-05-17 15:50:00|1614.4|1613.2|1616.7|1615.5|1617.2|1616|1614.4|1613.2|195
1652802900000|2022-05-17 15:55:00|1616.6|1615.4|1616|1614.8|1617.3|1616.1|1615.2|1614|317
1652803200000|2022-05-17 16:00:00|1616.2|1615|1616.2|1615|1616.3|1615.1|1615.1|1613.9|305
1652803500000|2022-05-17 16:05:00|1616.3|1615.1|1616.4|1615.2|1616.7|1615.5|1615|1613.8|299
1652803800000|2022-05-17 16:10:00|1616.3|1615.1|1618.5|1617.3|1619.1|1617.9|1616.3|1615.1|520
1652804100000|2022-05-17 16:15:00|1618.4|1617.2|1619.1|1617.9|1619.7|1618.5|1617.9|1616.7|464
1652804400000|2022-05-17 16:20:00|1619|1617.8|1620.4|1619.2|1621.6|1620.4|1618.8|1617.6|466
1652804700000|2022-05-17 16:25:00|1620.3|1619.1|1619.4|1618.2|1620.8|1619.6|1619.3|1618.1|476
1652805000000|2022-05-17 16:30:00|1619.5|1618.3|1620.1|1618.9|1620.4|1619.2|1618|1616.8|467
1652805300000|2022-05-17 16:35:00|1620.2|1619|1621.8|1620.6|1622.4|1621.2|1620|1618.8|327
1652805600000|2022-05-17 16:40:00|1621.9|1620.7|1623|1621.8|1623.2|1622|1621.8|1620.6|268
1652805900000|2022-05-17 16:45:00|1623.1|1621.9|1623.6|1622.4|1623.8|1622.6|1622.5|1621.3|464
1652806200000|2022-05-17 16:50:00|1623.5|1622.3|1623.3|1622.1|1624.1|1622.9|1623.2|1622|249
1652806500000|2022-05-17 16:55:00|1623.7|1622.5|1623.1|1621.9|1624.2|1623|1622.7|1621.5|340
1652806800000|2022-05-17 17:00:00|1623.4|1622.2|1622.8|1621.6|1623.6|1622.4|1621.9|1620.7|323
1652807100000|2022-05-17 17:05:00|1622.7|1621.5|1622.9|1621.7|1623.7|1622.5|1622.4|1621.2|258
1652807400000|2022-05-17 17:10:00|1623|1621.8|1620.9|1619.7|1623|1621.8|1620.9|1619.7|304
1652807700000|2022-05-17 17:15:00|1621.1|1619.9|1623.4|1622.2|1623.5|1622.3|1620.5|1619.3|397
1652808000000|2022-05-17 17:20:00|1623.3|1622.1|1623.6|1622.4|1623.9|1622.7|1622.9|1621.7|425
1652808300000|2022-05-17 17:25:00|1623.5|1622.3|1624.6|1623.4|1624.7|1623.5|1623.1|1621.9|301
1652808600000|2022-05-17 17:30:00|1624.4|1623.2|1624.6|1623.4|1624.7|1623.5|1624.1|1622.9|601
1652808900000|2022-05-17 17:35:00|1624.5|1623.3|1625.8|1624.6|1626.3|1625.1|1624.4|1623.2|709
1652809200000|2022-05-17 17:40:00|1625.9|1624.7|1626.1|1624.9|1626.6|1625.4|1624.9|1623.7|440
1652809500000|2022-05-17 17:45:00|1625.9|1624.7|1628.9|1627.7|1630.8|1629.6|1625.8|1624.6|1046
1652809800000|2022-05-17 17:50:00|1628.8|1627.6|1626.4|1625.2|1629.1|1627.9|1625.9|1624.7|625
1652810100000|2022-05-17 17:55:00|1626.6|1625.4|1627.2|1626|1628.2|1627|1626.3|1625.1|463
1652810400000|2022-05-17 18:00:00|1627.1|1625.9|1627.1|1625.9|1628.6|1627.4|1626.9|1625.7|538
1652810700000|2022-05-17 18:05:00|1627.2|1626|1625.1|1623.9|1627.8|1626.6|1625.1|1623.9|633
1652811000000|2022-05-17 18:10:00|1625|1623.8|1624.8|1623.6|1626.4|1625.2|1623.6|1622.4|1288
1652811300000|2022-05-17 18:15:00|1624.5|1623.3|1625.1|1623.9|1625.4|1624.2|1624.1|1622.9|1138
1652832000000|2022-05-18 00:00:00|1624|1622.8|1626.7|1625.5|1629.5|1628.3|1622.6|1621.4|534
1652832300000|2022-05-18 00:05:00|1626.9|1625.7|1627.7|1626.5|1628.2|1627|1626.4|1625.2|159
1652832600000|2022-05-18 00:10:00|1627.8|1626.6|1629|1627.8|1629.9|1628.7|1627.7|1626.5|207
1652832900000|2022-05-18 00:15:00|1629.1|1627.9|1628.4|1627.2|1630.6|1629.4|1628.3|1627.1|150
1652833200000|2022-05-18 00:20:00|1628.3|1627.1|1627.4|1626.2|1628.4|1627.2|1626.4|1625.2|96
1652833500000|2022-05-18 00:25:00|1627.5|1626.3|1625.6|1624.4|1627.6|1626.4|1625.5|1624.3|114
1652833800000|2022-05-18 00:30:00|1626|1624.8|1626.5|1625.3|1626.5|1625.3|1624.1|1622.9|103
1652834100000|2022-05-18 00:35:00|1626.6|1625.4|1625.8|1624.6|1627.5|1626.3|1625.8|1624.6|58
1652834400000|2022-05-18 00:40:00|1625.9|1624.7|1627.1|1625.9|1627.1|1625.9|1625.9|1624.7|48
1652834700000|2022-05-18 00:45:00|1627.2|1626|1626.7|1625.5|1627.4|1626.2|1626.7|1625.5|73
1652835000000|2022-05-18 00:50:00|1626.9|1625.7|1625.1|1623.9|1627.2|1626|1624.9|1623.7|31
1652835300000|2022-05-18 00:55:00|1625.2|1624|1626.2|1625|1626.2|1625|1624.9|1623.7|81
1652835600000|2022-05-18 01:00:00|1625.8|1624.6|1623.7|1622.5|1626|1624.8|1622.3|1621.1|225
1652835900000|2022-05-18 01:05:00|1623.9|1622.7|1627.6|1626.4|1628.3|1627.1|1623.9|1622.7|76
1652836200000|2022-05-18 01:10:00|1627.5|1626.3|1626|1624.8|1628.1|1626.9|1625.7|1624.5|37
1652836500000|2022-05-18 01:15:00|1626.2|1625|1623.4|1622.2|1626.2|1625|1623.1|1621.9|50
1652836800000|2022-05-18 01:20:00|1623.3|1622.1|1621.7|1620.5|1623.3|1622.1|1621.5|1620.3|84
1652837100000|2022-05-18 01:25:00|1621.8|1620.6|1622.4|1621.2|1623.5|1622.3|1621.8|1620.6|86
1652837400000|2022-05-18 01:30:00|1622.5|1621.3|1622.5|1621.3|1623.6|1622.4|1621.8|1620.6|151
1652837700000|2022-05-18 01:35:00|1622.6|1621.4|1620.9|1619.7|1622.6|1621.4|1620.3|1619.1|83
1652838000000|2022-05-18 01:40:00|1621.1|1619.9|1620.7|1619.5|1621.4|1620.2|1620.2|1619|49
1652838300000|2022-05-18 01:45:00|1620.9|1619.7|1619.4|1618.2|1620.9|1619.7|1618.7|1617.5|70
1652838600000|2022-05-18 01:50:00|1619.3|1618.1|1618.2|1617|1620.3|1619.1|1617.8|1616.6|68
1652838900000|2022-05-18 01:55:00|1618.7|1617.5|1621.8|1620.6|1622.3|1621.1|1618.5|1617.3|129
1652839200000|2022-05-18 02:00:00|1621.9|1620.7|1621.7|1620.5|1622.8|1621.6|1621.7|1620.5|163
1652839500000|2022-05-18 02:05:00|1621.8|1620.6|1620.4|1619.2|1622.6|1621.4|1620.2|1619|59
1652839800000|2022-05-18 02:10:00|1620.7|1619.5|1618.5|1617.3|1620.7|1619.5|1618.3|1617.1|29
1652840100000|2022-05-18 02:15:00|1618.4|1617.2|1618.7|1617.5|1618.9|1617.7|1618.2|1617|17
1652840400000|2022-05-18 02:20:00|1618.6|1617.4|1620.4|1619.2|1620.4|1619.2|1618.6|1617.4|34
1652840700000|2022-05-18 02:25:00|1620.3|1619.1|1619.4|1618.2|1620.5|1619.3|1619.4|1618.2|14
1652841000000|2022-05-18 02:30:00|1619.3|1618.1|1619.9|1618.7|1620.5|1619.3|1619|1617.8|32
1652841300000|2022-05-18 02:35:00|1620|1618.8|1617.8|1616.6|1620.4|1619.2|1617.8|1616.6|25
1652841600000|2022-05-18 02:40:00|1618|1616.8|1619.5|1618.3|1619.5|1618.3|1618|1616.8|29
1652841900000|2022-05-18 02:45:00|1619.6|1618.4|1619.1|1617.9|1620|1618.8|1619.1|1617.9|6
1652842200000|2022-05-18 02:50:00|1619|1617.8|1618.9|1617.7|1619.4|1618.2|1618.9|1617.7|6
1652842500000|2022-05-18 02:55:00|1618.8|1617.6|1617.9|1616.7|1618.8|1617.6|1617.9|1616.7|4
1652842800000|2022-05-18 03:00:00|1618|1616.8|1617.5|1616.3|1618.4|1617.2|1617.2|1616|35
1652843100000|2022-05-18 03:05:00|1617.4|1616.2|1617.5|1616.3|1617.8|1616.6|1616.7|1615.5|33
1652843400000|2022-05-18 03:10:00|1617.8|1616.6|1617.7|1616.5|1618.4|1617.2|1617.6|1616.4|16
1652843700000|2022-05-18 03:15:00|1617.9|1616.7|1618|1616.8|1618.7|1617.5|1617.4|1616.2|50
1652844000000|2022-05-18 03:20:00|1617.9|1616.7|1618.3|1617.1|1618.5|1617.3|1617.2|1616|16
1652844300000|2022-05-18 03:25:00|1618.1|1616.9|1617.9|1616.7|1618.2|1617|1617.4|1616.2|14
1652844600000|2022-05-18 03:30:00|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.4|1616.2|17
1652844900000|2022-05-18 03:35:00|1618|1616.8|1617.8|1616.6|1618.3|1617.1|1617.7|1616.5|14
1652845200000|2022-05-18 03:40:00|1617.7|1616.5|1618.3|1617.1|1618.4|1617.2|1617.7|1616.5|11
1652845500000|2022-05-18 03:45:00|1618.2|1617|1618.5|1617.3|1618.7|1617.5|1618.2|1617|5
1652845800000|2022-05-18 03:50:00|1618.3|1617.1|1618.6|1617.4|1618.6|1617.4|1618.1|1616.9|3
1652846100000|2022-05-18 03:55:00|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.3|1617.1|15
1652846400000|2022-05-18 04:00:00|1618.5|1617.3|1618.7|1617.5|1618.7|1617.5|1618.2|1617|13
1652846700000|2022-05-18 04:05:00|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|4
1652847000000|2022-05-18 04:10:00|1618.5|1617.3|1618.3|1617.1|1618.6|1617.4|1618.3|1617.1|9
1652847300000|2022-05-18 04:15:00|1618.4|1617.2|1617.1|1615.9|1618.4|1617.2|1616.9|1615.7|13
1652847600000|2022-05-18 04:20:00|1617|1615.8|1617|1615.8|1617.5|1616.3|1616.9|1615.7|27
1652847900000|2022-05-18 04:25:00|1616.9|1615.7|1618.9|1617.7|1619.6|1618.4|1616.9|1615.7|30
1652848200000|2022-05-18 04:30:00|1619|1617.8|1619.3|1618.1|1619.5|1618.3|1618.6|1617.4|29
1652848500000|2022-05-18 04:35:00|1619.4|1618.2|1620|1618.8|1620.2|1619|1619.4|1618.2|34
1652848800000|2022-05-18 04:40:00|1619.9|1618.7|1620.1|1618.9|1620.1|1618.9|1619.7|1618.5|10
1652849100000|2022-05-18 04:45:00|1620.2|1619|1619.8|1618.6|1620.3|1619.1|1619.8|1618.6|21
1652849400000|2022-05-18 04:50:00|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|4
1652849700000|2022-05-18 04:55:00|1619.4|1618.2|1620.3|1619.1|1620.3|1619.1|1619.1|1617.9|12
1652850000000|2022-05-18 05:00:00|1620.4|1619.2|1620.7|1619.5|1621|1619.8|1620.1|1618.9|29
1652850300000|2022-05-18 05:05:00|1620.8|1619.6|1621.2|1620|1621.5|1620.3|1620.7|1619.5|23
1652850600000|2022-05-18 05:10:00|1621.4|1620.2|1620.6|1619.4|1621.5|1620.3|1620.5|1619.3|17
1652850900000|2022-05-18 05:15:00|1620.5|1619.3|1621.5|1620.3|1621.5|1620.3|1620.5|1619.3|15
1652851200000|2022-05-18 05:20:00|1621.4|1620.2|1621.5|1620.3|1622.3|1621.1|1621.4|1620.2|28
1652851500000|2022-05-18 05:25:00|1621.7|1620.5|1621.7|1620.5|1622.2|1621|1621.5|1620.3|19
1652851800000|2022-05-18 05:30:00|1622.1|1620.9|1621.8|1620.6|1622.9|1621.7|1621.2|1620|49
1652852100000|2022-05-18 05:35:00|1621.7|1620.5|1621.9|1620.7|1622.5|1621.3|1621.4|1620.2|20
1652852400000|2022-05-18 05:40:00|1622.1|1620.9|1621.4|1620.2|1622.2|1621|1620.7|1619.5|31
1652852700000|2022-05-18 05:45:00|1621.6|1620.4|1622.7|1621.5|1623.4|1622.2|1621.6|1620.4|41
1652853000000|2022-05-18 05:50:00|1622.8|1621.6|1624.2|1623|1624.5|1623.3|1622.8|1621.6|46
1652853300000|2022-05-18 05:55:00|1624.3|1623.1|1624.1|1622.9|1624.6|1623.4|1622.8|1621.6|50
1652853600000|2022-05-18 06:00:00|1624.2|1623|1623.4|1622.2|1624.5|1623.3|1623.2|1622|41
1652853900000|2022-05-18 06:05:00|1623.6|1622.4|1623.4|1622.2|1624.1|1622.9|1622.9|1621.7|57
1652854200000|2022-05-18 06:10:00|1623.5|1622.3|1622.5|1621.3|1623.9|1622.7|1622|1620.8|60
1652854500000|2022-05-18 06:15:00|1622.4|1621.2|1624.1|1622.9|1624.2|1623|1622.1|1620.9|40
1652854800000|2022-05-18 06:20:00|1624.3|1623.1|1621.6|1620.4|1624.3|1623.1|1621.6|1620.4|27
1652855100000|2022-05-18 06:25:00|1621.5|1620.3|1622.4|1621.2|1623.1|1621.9|1621.4|1620.2|29
1652855400000|2022-05-18 06:30:00|1622.3|1621.1|1620.8|1619.6|1622.8|1621.6|1620.8|1619.6|37
1652855700000|2022-05-18 06:35:00|1620.9|1619.7|1621.2|1620|1621.3|1620.1|1619.4|1618.2|49
1652856000000|2022-05-18 06:40:00|1621.3|1620.1|1619.9|1618.7|1621.4|1620.2|1619.8|1618.6|66
1652856300000|2022-05-18 06:45:00|1619.7|1618.5|1619.8|1618.6|1620|1618.8|1618.9|1617.7|27
1652856600000|2022-05-18 06:50:00|1619.7|1618.5|1618.8|1617.6|1619.8|1618.6|1618.6|1617.4|26
1652856900000|2022-05-18 06:55:00|1618.9|1617.7|1618.3|1617.1|1620.3|1619.1|1618.3|1617.1|92
1652857200000|2022-05-18 07:00:00|1618|1616.8|1618.3|1617.1|1618.9|1617.7|1617.8|1616.6|81
1652857500000|2022-05-18 07:05:00|1618.2|1617|1618.2|1617|1618.8|1617.6|1618|1616.8|36
1652857800000|2022-05-18 07:10:00|1618.4|1617.2|1618.2|1617|1618.6|1617.4|1617.7|1616.5|36
1652858100000|2022-05-18 07:15:00|1618.7|1617.5|1619.4|1618.2|1619.6|1618.4|1618.5|1617.3|54
1652858400000|2022-05-18 07:20:00|1619.5|1618.3|1619.5|1618.3|1620.2|1619|1619.1|1617.9|66
1652858700000|2022-05-18 07:25:00|1619.8|1618.6|1618.9|1617.7|1620.2|1619|1618.9|1617.7|13
1652859000000|2022-05-18 07:30:00|1619.2|1618|1619.6|1618.4|1620.1|1618.9|1619|1617.8|32
1652859300000|2022-05-18 07:35:00|1619.5|1618.3|1619.2|1618|1620.4|1619.2|1619.2|1618|23
1652859600000|2022-05-18 07:40:00|1619.7|1618.5|1620.2|1619|1620.3|1619.1|1619.5|1618.3|19
1652859900000|2022-05-18 07:45:00|1620.3|1619.1|1620|1618.8|1621|1619.8|1619.8|1618.6|82
1652860200000|2022-05-18 07:50:00|1620.2|1619|1620.5|1619.3|1621|1619.8|1620.2|1619|21
1652860500000|2022-05-18 07:55:00|1620.6|1619.4|1621.7|1620.5|1622|1620.8|1620.6|1619.4|23
1652860800000|2022-05-18 08:00:00|1621.9|1620.7|1621.7|1620.5|1622.6|1621.4|1621.7|1620.5|46
1652861100000|2022-05-18 08:05:00|1621.6|1620.4|1622.7|1621.5|1622.7|1621.5|1621.5|1620.3|18
1652861400000|2022-05-18 08:10:00|1622.6|1621.4|1622.7|1621.5|1623|1621.8|1622.3|1621.1|31
1652861700000|2022-05-18 08:15:00|1622.8|1621.6|1621.4|1620.2|1622.8|1621.6|1621.2|1620|35
1652862000000|2022-05-18 08:20:00|1621.1|1619.9|1620.1|1618.9|1621.4|1620.2|1619.6|1618.4|46
1652862300000|2022-05-18 08:25:00|1620.3|1619.1|1621.6|1620.4|1621.9|1620.7|1620.3|1619.1|49
1652862600000|2022-05-18 08:30:00|1621.5|1620.3|1621|1619.8|1622|1620.8|1621|1619.8|27
1652862900000|2022-05-18 08:35:00|1620.9|1619.7|1620.7|1619.5|1621.3|1620.1|1620.7|1619.5|24
1652863200000|2022-05-18 08:40:00|1620.8|1619.6|1621.1|1619.9|1621.1|1619.9|1620.4|1619.2|31
1652863500000|2022-05-18 08:45:00|1621|1619.8|1621.8|1620.6|1622.2|1621|1620.7|1619.5|22
1652863800000|2022-05-18 08:50:00|1621.9|1620.7|1621.5|1620.3|1622.4|1621.2|1621.4|1620.2|33
1652864100000|2022-05-18 08:55:00|1621.6|1620.4|1621.3|1620.1|1622.2|1621|1620.9|1619.7|25
1652864400000|2022-05-18 09:00:00|1621.2|1620|1620.9|1619.7|1622.1|1620.9|1620.8|1619.6|33
1652864700000|2022-05-18 09:05:00|1620.8|1619.6|1619.4|1618.2|1621|1619.8|1619.1|1617.9|35
1652865000000|2022-05-18 09:10:00|1619.2|1618|1618.4|1617.2|1619.4|1618.2|1618.1|1616.9|8
1652865300000|2022-05-18 09:15:00|1618.3|1617.1|1619|1617.8|1619.1|1617.9|1618|1616.8|11
1652865600000|2022-05-18 09:20:00|1618.9|1617.7|1620.1|1618.9|1620.4|1619.2|1618.8|1617.6|70
1652865900000|2022-05-18 09:25:00|1620.2|1619|1620.4|1619.2|1620.8|1619.6|1619.9|1618.7|46
1652866200000|2022-05-18 09:30:00|1620.5|1619.3|1620|1618.8|1620.8|1619.6|1620|1618.8|13
1652866500000|2022-05-18 09:35:00|1620.1|1618.9|1621.5|1620.3|1621.8|1620.6|1620.1|1618.9|17
1652866800000|2022-05-18 09:40:00|1621.6|1620.4|1621.6|1620.4|1621.7|1620.5|1621.2|1620|20
1652867100000|2022-05-18 09:45:00|1621.7|1620.5|1623.3|1622.1|1623.5|1622.3|1621.5|1620.3|46
1652867400000|2022-05-18 09:50:00|1623.4|1622.2|1622.6|1621.4|1623.7|1622.5|1622.5|1621.3|58
1652867700000|2022-05-18 09:55:00|1622.7|1621.5|1623.8|1622.6|1623.9|1622.7|1622.5|1621.3|36
1652868000000|2022-05-18 10:00:00|1624.1|1622.9|1623.8|1622.6|1624.4|1623.2|1623.8|1622.6|27
1652868300000|2022-05-18 10:05:00|1623.9|1622.7|1623.8|1622.6|1624.2|1623|1623.7|1622.5|48
1652868600000|2022-05-18 10:10:00|1623.9|1622.7|1623.7|1622.5|1624.2|1623|1623.7|1622.5|40
1652868900000|2022-05-18 10:15:00|1624.1|1622.9|1623.8|1622.6|1624.2|1623|1623.6|1622.4|95
1652869200000|2022-05-18 10:20:00|1624.1|1622.9|1625|1623.8|1625.2|1624|1624.1|1622.9|42
1652869500000|2022-05-18 10:25:00|1625.2|1624|1625.6|1624.4|1626.2|1625|1624.7|1623.5|56
1652869800000|2022-05-18 10:30:00|1625.5|1624.3|1624.2|1623|1625.5|1624.3|1623.9|1622.7|56
1652870100000|2022-05-18 10:35:00|1624.3|1623.1|1622.8|1621.6|1624.7|1623.5|1622.8|1621.6|41
1652870400000|2022-05-18 10:40:00|1622.7|1621.5|1621.3|1620.1|1622.7|1621.5|1621.3|1620.1|24
1652870700000|2022-05-18 10:45:00|1621.4|1620.2|1621.4|1620.2|1621.8|1620.6|1621.2|1620|27
1652871000000|2022-05-18 10:50:00|1621.3|1620.1|1620.9|1619.7|1622.1|1620.9|1620.7|1619.5|42
1652871300000|2022-05-18 10:55:00|1620.8|1619.6|1621.3|1620.1|1621.5|1620.3|1620.7|1619.5|32
1652871600000|2022-05-18 11:00:00|1621.5|1620.3|1623.2|1622|1623.2|1622|1621.1|1619.9|32
1652871900000|2022-05-18 11:05:00|1623.6|1622.4|1625.6|1624.4|1626.3|1625.1|1623.6|1622.4|100
1652872200000|2022-05-18 11:10:00|1625.7|1624.5|1626.4|1625.2|1627.2|1626|1625.4|1624.2|91
1652872500000|2022-05-18 11:15:00|1626.3|1625.1|1626.8|1625.6|1626.8|1625.6|1625.2|1624|86
1652872800000|2022-05-18 11:20:00|1627|1625.8|1627.4|1626.2|1627.9|1626.7|1626.6|1625.4|138
1652873100000|2022-05-18 11:25:00|1627.3|1626.1|1625.4|1624.2|1627.4|1626.2|1624.9|1623.7|98
1652873400000|2022-05-18 11:30:00|1625.5|1624.3|1625.3|1624.1|1625.9|1624.7|1624|1622.8|37
1652873700000|2022-05-18 11:35:00|1625.2|1624|1624.5|1623.3|1625.3|1624.1|1624.2|1623|21
1652874000000|2022-05-18 11:40:00|1624.4|1623.2|1622.3|1621.1|1624.5|1623.3|1622.2|1621|75
1652874300000|2022-05-18 11:45:00|1622.4|1621.2|1622.9|1621.7|1623|1621.8|1622.3|1621.1|64
1652874600000|2022-05-18 11:50:00|1622.8|1621.6|1622.3|1621.1|1622.9|1621.7|1622.2|1621|60
1652874900000|2022-05-18 11:55:00|1622.6|1621.4|1623.1|1621.9|1623.4|1622.2|1622.1|1620.9|57
1652875200000|2022-05-18 12:00:00|1623|1621.8|1622.9|1621.7|1623.3|1622.1|1622.3|1621.1|107
1652875500000|2022-05-18 12:05:00|1623|1621.8|1626.2|1625|1626.2|1625|1623|1621.8|109
1652875800000|2022-05-18 12:10:00|1626.3|1625.1|1627.5|1626.3|1628.1|1626.9|1625.9|1624.7|159
1652876100000|2022-05-18 12:15:00|1626.8|1625.6|1627.5|1626.3|1628|1626.8|1626.7|1625.5|74
1652876400000|2022-05-18 12:20:00|1627.6|1626.4|1627.2|1626|1627.9|1626.7|1626.7|1625.5|118
1652876700000|2022-05-18 12:25:00|1627.3|1626.1|1625.3|1624.1|1627.9|1626.7|1624.9|1623.7|140
1652877000000|2022-05-18 12:30:00|1625.4|1624.2|1625.4|1624.2|1626.1|1624.9|1625.3|1624.1|108
1652877300000|2022-05-18 12:35:00|1625.3|1624.1|1625.6|1624.4|1626.3|1625.1|1624.9|1623.7|83
1652877600000|2022-05-18 12:40:00|1625.7|1624.5|1625.2|1624|1625.9|1624.7|1624.9|1623.7|236
1652880600000|2022-05-18 13:30:00|1626.7|1625.5|1626.9|1625.7|1626.9|1625.7|1619.2|1618|2021
1652880900000|2022-05-18 13:35:00|1626.8|1625.6|1622|1620.8|1628.2|1627|1620.8|1619.6|1279
1652881200000|2022-05-18 13:40:00|1621.9|1620.7|1619.5|1618.3|1623.4|1622.2|1617.4|1616.2|1055
1652881500000|2022-05-18 13:45:00|1619.6|1618.4|1621.3|1620.1|1623.9|1622.7|1617.8|1616.6|1183
1652881800000|2022-05-18 13:50:00|1621.5|1620.3|1624.3|1623.1|1624.8|1623.6|1621.3|1620.1|889
1652882100000|2022-05-18 13:55:00|1624.4|1623.2|1622|1620.8|1624.7|1623.5|1621.3|1620.1|868
1652882400000|2022-05-18 14:00:00|1621.9|1620.7|1622.8|1621.6|1624|1622.8|1621.7|1620.5|806
1652882700000|2022-05-18 14:05:00|1623|1621.8|1619|1617.8|1623.8|1622.6|1617.7|1616.5|1012
1652883000000|2022-05-18 14:10:00|1619.3|1618.1|1618.8|1617.6|1622.3|1621.1|1618.8|1617.6|1027
1652883300000|2022-05-18 14:15:00|1618.9|1617.7|1617.4|1616.2|1619.2|1618|1616.8|1615.6|859
1652883600000|2022-05-18 14:20:00|1617.2|1616|1618.9|1617.7|1620|1618.8|1617.1|1615.9|427
1652883900000|2022-05-18 14:25:00|1618.8|1617.6|1619.8|1618.6|1621.2|1620|1618.6|1617.4|580
1652884200000|2022-05-18 14:30:00|1619.7|1618.5|1617|1615.8|1620.8|1619.6|1616.5|1615.3|1017
1652884500000|2022-05-18 14:35:00|1617.1|1615.9|1615.4|1614.2|1617.1|1615.9|1613.1|1611.9|1106
1652884800000|2022-05-18 14:40:00|1615.3|1614.1|1614.4|1613.2|1615.6|1614.4|1613.5|1612.3|524
1652885100000|2022-05-18 14:45:00|1614.1|1612.9|1616.9|1615.7|1617.3|1616.1|1613.4|1612.2|559
1652885400000|2022-05-18 14:50:00|1617.1|1615.9|1618.2|1617|1618.4|1617.2|1615.9|1614.7|422
1652885700000|2022-05-18 14:55:00|1618.1|1616.9|1613.1|1611.9|1618.4|1617.2|1612.6|1611.4|649
1652886000000|2022-05-18 15:00:00|1613.3|1612.1|1612.2|1611|1614.3|1613.1|1611.9|1610.7|592
1652886300000|2022-05-18 15:05:00|1612.1|1610.9|1612|1610.8|1613.6|1612.4|1611.4|1610.2|631
1652886600000|2022-05-18 15:10:00|1612.1|1610.9|1610|1608.8|1612.2|1611|1608.1|1606.9|725
1652886900000|2022-05-18 15:15:00|1609.9|1608.7|1605.4|1604.2|1610.9|1609.7|1604.9|1603.7|705
1652887200000|2022-05-18 15:20:00|1605.3|1604.1|1605.4|1604.2|1606.2|1605|1603.2|1602|756
1652887500000|2022-05-18 15:25:00|1605.2|1604|1604|1602.8|1605.7|1604.5|1602.9|1601.7|373
1652887800000|2022-05-18 15:30:00|1603.9|1602.7|1602.4|1601.2|1604.1|1602.9|1601.3|1600.1|829
1652888100000|2022-05-18 15:35:00|1602.3|1601.1|1601.4|1600.2|1603.1|1601.9|1599.5|1598.3|773
1652888400000|2022-05-18 15:40:00|1601.6|1600.4|1603.2|1602|1603.9|1602.7|1600.9|1599.7|679
1652888700000|2022-05-18 15:45:00|1603.1|1601.9|1601.4|1600.2|1603.1|1601.9|1599.9|1598.7|515
1652889000000|2022-05-18 15:50:00|1601.6|1600.4|1603.4|1602.2|1604|1602.8|1601.6|1600.4|365
1652889300000|2022-05-18 15:55:00|1603.6|1602.4|1603.4|1602.2|1604.5|1603.3|1603|1601.8|318
1652889600000|2022-05-18 16:00:00|1603.1|1601.9|1603|1601.8|1604|1602.8|1601.1|1599.9|573
1652889900000|2022-05-18 16:05:00|1603.2|1602|1603|1601.8|1603.2|1602|1599.2|1598|638
1652890200000|2022-05-18 16:10:00|1602.9|1601.7|1607.2|1606|1607.2|1606|1602.7|1601.5|897
1652890500000|2022-05-18 16:15:00|1607.3|1606.1|1605.3|1604.1|1608.4|1607.2|1604.8|1603.6|582
1652890800000|2022-05-18 16:20:00|1605.5|1604.3|1603|1601.8|1605.6|1604.4|1603|1601.8|371
1652891100000|2022-05-18 16:25:00|1603.1|1601.9|1603.2|1602|1604|1602.8|1602.7|1601.5|252
1652891400000|2022-05-18 16:30:00|1603|1601.8|1605.6|1604.4|1605.9|1604.7|1602.6|1601.4|533
1652891700000|2022-05-18 16:35:00|1605.4|1604.2|1603.1|1601.9|1606.8|1605.6|1603.1|1601.9|319
1652892000000|2022-05-18 16:40:00|1603.2|1602|1603.2|1602|1603.7|1602.5|1602.1|1600.9|323
1652892300000|2022-05-18 16:45:00|1602.8|1601.6|1603.4|1602.2|1604.5|1603.3|1602.8|1601.6|218
1652892600000|2022-05-18 16:50:00|1603.5|1602.3|1603.5|1602.3|1604.2|1603|1603|1601.8|334
1652892900000|2022-05-18 16:55:00|1603.4|1602.2|1603.6|1602.4|1604.5|1603.3|1603.4|1602.2|204
1652893200000|2022-05-18 17:00:00|1603.4|1602.2|1607.1|1605.9|1607.4|1606.2|1602.4|1601.2|291
1652893500000|2022-05-18 17:05:00|1607|1605.8|1606.4|1605.2|1607.5|1606.3|1605.7|1604.5|217
1652893800000|2022-05-18 17:10:00|1606.3|1605.1|1608.1|1606.9|1608.1|1606.9|1605.5|1604.3|307
1652894100000|2022-05-18 17:15:00|1607.9|1606.7|1607|1605.8|1607.9|1606.7|1606.4|1605.2|270
1652894400000|2022-05-18 17:20:00|1606.8|1605.6|1607.7|1606.5|1609.2|1608|1606.3|1605.1|604
1652894700000|2022-05-18 17:25:00|1607.9|1606.7|1608.3|1607.1|1609.5|1608.3|1607.9|1606.7|320
1652895000000|2022-05-18 17:30:00|1608.4|1607.2|1607|1605.8|1608.6|1607.4|1606.9|1605.7|341
1652895300000|2022-05-18 17:35:00|1606.9|1605.7|1607.7|1606.5|1608|1606.8|1605.6|1604.4|470
1652895600000|2022-05-18 17:40:00|1607.4|1606.2|1606.6|1605.4|1607.8|1606.6|1606.5|1605.3|324
1652895900000|2022-05-18 17:45:00|1606.5|1605.3|1603|1601.8|1606.7|1605.5|1602.9|1601.7|815
1652896200000|2022-05-18 17:50:00|1603.1|1601.9|1603.1|1601.9|1603.9|1602.7|1601.6|1600.4|582
1652896500000|2022-05-18 17:55:00|1603.2|1602|1604.2|1603|1604.6|1603.4|1600.9|1599.7|388
1652896800000|2022-05-18 18:00:00|1604.4|1603.2|1604.1|1602.9|1605.3|1604.1|1603.5|1602.3|437
1652897100000|2022-05-18 18:05:00|1604|1602.8|1603.1|1601.9|1604.1|1602.9|1602.5|1601.3|364
1652897400000|2022-05-18 18:10:00|1603|1601.8|1604.3|1603.1|1604.4|1603.2|1601.9|1600.7|1103
1652897700000|2022-05-18 18:15:00|1604.1|1602.9|1603.8|1602.6|1605.5|1604.3|1602.9|1601.7|944
1652918400000|2022-05-19 00:00:00|1603.2|1602|1604.1|1602.9|1608.4|1607.2|1602.7|1601.5|892
1652918700000|2022-05-19 00:05:00|1604|1602.8|1603.8|1602.6|1604.1|1602.9|1602.5|1601.3|325
1652919000000|2022-05-19 00:10:00|1604.1|1602.9|1605|1603.8|1605.3|1604.1|1603.9|1602.7|95
1652919300000|2022-05-19 00:15:00|1604.9|1603.7|1605.1|1603.9|1605.7|1604.5|1604.5|1603.3|66
1652919600000|2022-05-19 00:20:00|1605.2|1604|1605.8|1604.6|1605.8|1604.6|1604.7|1603.5|107
1652919900000|2022-05-19 00:25:00|1605.9|1604.7|1606.8|1605.6|1607|1605.8|1605.2|1604|63
1652920200000|2022-05-19 00:30:00|1607|1605.8|1607.5|1606.3|1607.9|1606.7|1607|1605.8|67
1652920500000|2022-05-19 00:35:00|1607.6|1606.4|1608.8|1607.6|1609.1|1607.9|1607.5|1606.3|44
1652920800000|2022-05-19 00:40:00|1608.7|1607.5|1609.9|1608.7|1610|1608.8|1608.7|1607.5|77
1652921100000|2022-05-19 00:45:00|1609.7|1608.5|1609.9|1608.7|1610.4|1609.2|1609.2|1608|80
1652921400000|2022-05-19 00:50:00|1609.8|1608.6|1610.4|1609.2|1611.2|1610|1609.8|1608.6|99
1652921700000|2022-05-19 00:55:00|1610|1608.8|1608.5|1607.3|1610.1|1608.9|1608.1|1606.9|108
1652922000000|2022-05-19 01:00:00|1608.4|1607.2|1610.9|1609.7|1610.9|1609.7|1607.4|1606.2|259
1652922300000|2022-05-19 01:05:00|1610.8|1609.6|1610.5|1609.3|1611|1609.8|1609.1|1607.9|160
1652922600000|2022-05-19 01:10:00|1610.4|1609.2|1611.8|1610.6|1612|1610.8|1610.4|1609.2|122
1652922900000|2022-05-19 01:15:00|1611.7|1610.5|1611.4|1610.2|1612.4|1611.2|1611.2|1610|117
1652923200000|2022-05-19 01:20:00|1611.3|1610.1|1610.8|1609.6|1611.7|1610.5|1610.7|1609.5|47
1652923500000|2022-05-19 01:25:00|1610.7|1609.5|1610.9|1609.7|1611.3|1610.1|1610.7|1609.5|12
1652923800000|2022-05-19 01:30:00|1610.6|1609.4|1610.9|1609.7|1611.1|1609.9|1610|1608.8|83
1652924100000|2022-05-19 01:35:00|1611|1609.8|1612.3|1611.1|1612.7|1611.5|1611|1609.8|56
1652924400000|2022-05-19 01:40:00|1612.4|1611.2|1612.2|1611|1612.5|1611.3|1611|1609.8|128
1652924700000|2022-05-19 01:45:00|1612.3|1611.1|1613.2|1612|1613.2|1612|1611.9|1610.7|86
1652925000000|2022-05-19 01:50:00|1613.3|1612.1|1613.9|1612.7|1614.6|1613.4|1613.3|1612.1|219
1652925300000|2022-05-19 01:55:00|1614|1612.8|1614.6|1613.4|1614.7|1613.5|1613.7|1612.5|76
1652925600000|2022-05-19 02:00:00|1614.5|1613.3|1614.9|1613.7|1615.2|1614|1613.5|1612.3|92
1652925900000|2022-05-19 02:05:00|1614.8|1613.6|1614.8|1613.6|1614.9|1613.7|1614.3|1613.1|66
1652926200000|2022-05-19 02:10:00|1614.9|1613.7|1615.3|1614.1|1615.3|1614.1|1614.1|1612.9|147
1652926500000|2022-05-19 02:15:00|1615.2|1614|1614|1612.8|1615.2|1614|1613.7|1612.5|46
1652926800000|2022-05-19 02:20:00|1613.9|1612.7|1613.5|1612.3|1614|1612.8|1613|1611.8|55
1652927100000|2022-05-19 02:25:00|1613.6|1612.4|1613.1|1611.9|1613.6|1612.4|1613|1611.8|5
1652927400000|2022-05-19 02:30:00|1613.3|1612.1|1614.1|1612.9|1614.9|1613.7|1613.3|1612.1|105
1652927700000|2022-05-19 02:35:00|1614.2|1613|1615.5|1614.3|1615.7|1614.5|1614.1|1612.9|56
1652928000000|2022-05-19 02:40:00|1615.2|1614|1615.5|1614.3|1615.7|1614.5|1614.9|1613.7|35
1652928300000|2022-05-19 02:45:00|1615.8|1614.6|1615.5|1614.3|1616.2|1615|1615.5|1614.3|131
1652928600000|2022-05-19 02:50:00|1615.4|1614.2|1614.3|1613.1|1615.4|1614.2|1614.3|1613.1|66
1652928900000|2022-05-19 02:55:00|1614.4|1613.2|1615.2|1614|1615.5|1614.3|1614.3|1613.1|21
1652929200000|2022-05-19 03:00:00|1615.1|1613.9|1615.7|1614.5|1615.9|1614.7|1615.1|1613.9|44
1652929500000|2022-05-19 03:05:00|1615.5|1614.3|1615|1613.8|1615.5|1614.3|1614.6|1613.4|32
1652929800000|2022-05-19 03:10:00|1614.9|1613.7|1614.2|1613|1615|1613.8|1614|1612.8|46
1652930100000|2022-05-19 03:15:00|1614.1|1612.9|1614.1|1612.9|1614.4|1613.2|1613.5|1612.3|20
1652930400000|2022-05-19 03:20:00|1614|1612.8|1614.6|1613.4|1615.3|1614.1|1613.9|1612.7|37
1652930700000|2022-05-19 03:25:00|1614.7|1613.5|1614|1612.8|1614.8|1613.6|1613.8|1612.6|83
1652931000000|2022-05-19 03:30:00|1613.8|1612.6|1613.3|1612.1|1614|1612.8|1613.1|1611.9|180
1652931300000|2022-05-19 03:35:00|1613.2|1612|1613.2|1612|1613.8|1612.6|1613.2|1612|11
1652931600000|2022-05-19 03:40:00|1613.3|1612.1|1613.5|1612.3|1613.8|1612.6|1613.2|1612|10
1652931900000|2022-05-19 03:45:00|1613.6|1612.4|1614.8|1613.6|1614.8|1613.6|1613.3|1612.1|38
1652932200000|2022-05-19 03:50:00|1615|1613.8|1614.7|1613.5|1615|1613.8|1614.5|1613.3|22
1652932500000|2022-05-19 03:55:00|1614.8|1613.6|1614.7|1613.5|1615|1613.8|1614.6|1613.4|7
1652932800000|2022-05-19 04:00:00|1614.8|1613.6|1614.9|1613.7|1615|1613.8|1614.8|1613.6|10
1652933100000|2022-05-19 04:05:00|1614.6|1613.4|1614.5|1613.3|1614.8|1613.6|1614.5|1613.3|12
1652933400000|2022-05-19 04:10:00|1614.6|1613.4|1614.3|1613.1|1614.9|1613.7|1614.3|1613.1|15
1652933700000|2022-05-19 04:15:00|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.2|1613|9
1652934000000|2022-05-19 04:20:00|1614.4|1613.2|1614.5|1613.3|1614.8|1613.6|1614.4|1613.2|11
1652934300000|2022-05-19 04:25:00|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.1|1612.9|12
1652934600000|2022-05-19 04:30:00|1614.3|1613.1|1614.4|1613.2|1614.7|1613.5|1614|1612.8|16
1652934900000|2022-05-19 04:35:00|1614.3|1613.1|1614.5|1613.3|1614.7|1613.5|1614|1612.8|22
1652935200000|2022-05-19 04:40:00|1614.3|1613.1|1614.7|1613.5|1614.7|1613.5|1614.3|1613.1|10
1652935500000|2022-05-19 04:45:00|1614.6|1613.4|1614.7|1613.5|1614.8|1613.6|1614.6|1613.4|6
1652935800000|2022-05-19 04:50:00|1614.8|1613.6|1614.4|1613.2|1614.8|1613.6|1614.4|1613.2|7
1652936100000|2022-05-19 04:55:00|1614.1|1612.9|1614.1|1612.9|1614.3|1613.1|1613.9|1612.7|21
1652936400000|2022-05-19 05:00:00|1614.3|1613.1|1613.8|1612.6|1614.5|1613.3|1613.6|1612.4|51
1652936700000|2022-05-19 05:05:00|1613.9|1612.7|1613.7|1612.5|1614.2|1613|1613.5|1612.3|16
1652937000000|2022-05-19 05:10:00|1613.5|1612.3|1613.4|1612.2|1613.7|1612.5|1613.2|1612|51
1652937300000|2022-05-19 05:15:00|1613.2|1612|1613.3|1612.1|1613.4|1612.2|1613|1611.8|16
1652937600000|2022-05-19 05:20:00|1613.4|1612.2|1612.9|1611.7|1613.5|1612.3|1612.8|1611.6|25
1652937900000|2022-05-19 05:25:00|1613.1|1611.9|1613.6|1612.4|1613.7|1612.5|1613.1|1611.9|16
1652938200000|2022-05-19 05:30:00|1613.7|1612.5|1611.8|1610.6|1613.9|1612.7|1611.8|1610.6|54
1652938500000|2022-05-19 05:35:00|1611.7|1610.5|1610.9|1609.7|1611.8|1610.6|1610.6|1609.4|70
1652938800000|2022-05-19 05:40:00|1610.8|1609.6|1610.2|1609|1611.5|1610.3|1610.2|1609|92
1652939100000|2022-05-19 05:45:00|1609.9|1608.7|1608.9|1607.7|1610.6|1609.4|1608.7|1607.5|95
1652939400000|2022-05-19 05:50:00|1609.1|1607.9|1609.6|1608.4|1610|1608.8|1609|1607.8|74
1652939700000|2022-05-19 05:55:00|1609.5|1608.3|1609.2|1608|1610.5|1609.3|1609|1607.8|79
1652940000000|2022-05-19 06:00:00|1609.1|1607.9|1608.6|1607.4|1609.9|1608.7|1608.5|1607.3|42
1652940300000|2022-05-19 06:05:00|1608.5|1607.3|1609.5|1608.3|1609.7|1608.5|1608.5|1607.3|27
1652940600000|2022-05-19 06:10:00|1610|1608.8|1610.3|1609.1|1611.4|1610.2|1610|1608.8|35
1652940900000|2022-05-19 06:15:00|1610.6|1609.4|1611.4|1610.2|1611.7|1610.5|1610.6|1609.4|70
1652941200000|2022-05-19 06:20:00|1611.3|1610.1|1611.5|1610.3|1612|1610.8|1610.8|1609.6|56
1652941500000|2022-05-19 06:25:00|1611.4|1610.2|1612.9|1611.7|1613.2|1612|1610.6|1609.4|61
1652941800000|2022-05-19 06:30:00|1612.7|1611.5|1612.9|1611.7|1614|1612.8|1612.6|1611.4|152
1652942100000|2022-05-19 06:35:00|1613|1611.8|1613.6|1612.4|1614|1612.8|1612.9|1611.7|190
1652942400000|2022-05-19 06:40:00|1613.3|1612.1|1612.7|1611.5|1613.8|1612.6|1612.6|1611.4|97
1652942700000|2022-05-19 06:45:00|1612.6|1611.4|1613.6|1612.4|1613.9|1612.7|1612.4|1611.2|49
1652943000000|2022-05-19 06:50:00|1613.5|1612.3|1612.8|1611.6|1613.5|1612.3|1612.3|1611.1|26
1652943300000|2022-05-19 06:55:00|1612.9|1611.7|1612.4|1611.2|1613.1|1611.9|1612.3|1611.1|119
1652943600000|2022-05-19 07:00:00|1612.3|1611.1|1611.7|1610.5|1612.3|1611.1|1611.2|1610|45
1652943900000|2022-05-19 07:05:00|1611.8|1610.6|1611|1609.8|1612.3|1611.1|1610.9|1609.7|33
1652944200000|2022-05-19 07:10:00|1611.1|1609.9|1611.4|1610.2|1611.5|1610.3|1609.9|1608.7|24
1652944500000|2022-05-19 07:15:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1610.8|1609.6|1
1652944800000|2022-05-19 07:20:00|1611.1|1609.9|1609.8|1608.6|1611.1|1609.9|1609.8|1608.6|19
1652945100000|2022-05-19 07:25:00|1609.9|1608.7|1609.4|1608.2|1610.3|1609.1|1609.1|1607.9|33
1652945400000|2022-05-19 07:30:00|1609.2|1608|1610.2|1609|1610.2|1609|1608.7|1607.5|42
1652945700000|2022-05-19 07:35:00|1610.3|1609.1|1609.2|1608|1610.7|1609.5|1608.8|1607.6|63
1652946000000|2022-05-19 07:40:00|1609.5|1608.3|1609.8|1608.6|1610.4|1609.2|1608.3|1607.1|120
1652946300000|2022-05-19 07:45:00|1610.1|1608.9|1608.7|1607.5|1610.4|1609.2|1608.6|1607.4|33
1652946600000|2022-05-19 07:50:00|1608.8|1607.6|1606.3|1605.1|1609.1|1607.9|1605.3|1604.1|127
1652946900000|2022-05-19 07:55:00|1606.2|1605|1608.5|1607.3|1608.7|1607.5|1605.3|1604.1|181
1652947200000|2022-05-19 08:00:00|1608.4|1607.2|1606.5|1605.3|1608.4|1607.2|1606.2|1605|38
1652947500000|2022-05-19 08:05:00|1606.6|1605.4|1606.2|1605|1606.7|1605.5|1604.7|1603.5|87
1652947800000|2022-05-19 08:10:00|1606.4|1605.2|1606.9|1605.7|1607.3|1606.1|1605.4|1604.2|115
1652948100000|2022-05-19 08:15:00|1607.1|1605.9|1606.1|1604.9|1607.1|1605.9|1605.2|1604|29
1652948400000|2022-05-19 08:20:00|1606.2|1605|1606.7|1605.5|1606.7|1605.5|1606.1|1604.9|16
1652948700000|2022-05-19 08:25:00|1606.9|1605.7|1605.6|1604.4|1607.2|1606|1605.6|1604.4|32
1652949000000|2022-05-19 08:30:00|1605.9|1604.7|1605.7|1604.5|1606.1|1604.9|1605.1|1603.9|19
1652949300000|2022-05-19 08:35:00|1605.6|1604.4|1605.6|1604.4|1606.5|1605.3|1605.4|1604.2|61
1652949600000|2022-05-19 08:40:00|1605.4|1604.2|1604.3|1603.1|1605.6|1604.4|1604.2|1603|57
1652949900000|2022-05-19 08:45:00|1604.2|1603|1603.5|1602.3|1604.9|1603.7|1603.2|1602|74
1652950200000|2022-05-19 08:50:00|1603.6|1602.4|1603.3|1602.1|1604.1|1602.9|1602.9|1601.7|32
1652950500000|2022-05-19 08:55:00|1603.2|1602|1601.2|1600|1603.4|1602.2|1600.9|1599.7|119
1652950800000|2022-05-19 09:00:00|1601.4|1600.2|1601.6|1600.4|1601.8|1600.6|1601|1599.8|67
1652951100000|2022-05-19 09:05:00|1601.7|1600.5|1604.3|1603.1|1604.4|1603.2|1601.6|1600.4|65
1652951400000|2022-05-19 09:10:00|1604.1|1602.9|1602.8|1601.6|1604.3|1603.1|1602.7|1601.5|51
1652951700000|2022-05-19 09:15:00|1602.2|1601|1602.4|1601.2|1603|1601.8|1601.6|1600.4|38
1652952000000|2022-05-19 09:20:00|1602.5|1601.3|1602.8|1601.6|1603.3|1602.1|1602.4|1601.2|29
1652952300000|2022-05-19 09:25:00|1602.7|1601.5|1602.6|1601.4|1602.9|1601.7|1602.2|1601|62
1652952600000|2022-05-19 09:30:00|1602.7|1601.5|1603.1|1601.9|1604.2|1603|1602.5|1601.3|32
1652952900000|2022-05-19 09:35:00|1603.3|1602.1|1601.9|1600.7|1603.3|1602.1|1601.9|1600.7|60
1652953200000|2022-05-19 09:40:00|1602|1600.8|1600.8|1599.6|1602.3|1601.1|1600.1|1598.9|106
1652953500000|2022-05-19 09:45:00|1600.7|1599.5|1601|1599.8|1601.6|1600.4|1600.7|1599.5|103
1652953800000|2022-05-19 09:50:00|1600.9|1599.7|1600.4|1599.2|1600.9|1599.7|1599.9|1598.7|64
1652954100000|2022-05-19 09:55:00|1600.3|1599.1|1599.5|1598.3|1600.6|1599.4|1598.9|1597.7|79
1652954400000|2022-05-19 10:00:00|1599.4|1598.2|1596.5|1595.3|1600.1|1598.9|1595.9|1594.7|191
1652954700000|2022-05-19 10:05:00|1596.7|1595.5|1599.5|1598.3|1600.9|1599.7|1595.9|1594.7|394
1652955000000|2022-05-19 10:10:00|1599.4|1598.2|1598.6|1597.4|1600.7|1599.5|1598.4|1597.2|129
1652955300000|2022-05-19 10:15:00|1598.5|1597.3|1599.4|1598.2|1599.5|1598.3|1597.6|1596.4|76
1652955600000|2022-05-19 10:20:00|1599|1597.8|1597.5|1596.3|1599|1597.8|1596.9|1595.7|88
1652955900000|2022-05-19 10:25:00|1597.8|1596.6|1597.7|1596.5|1598.4|1597.2|1597.3|1596.1|60
1652956200000|2022-05-19 10:30:00|1597.5|1596.3|1597.3|1596.1|1598.1|1596.9|1597.3|1596.1|85
1652956500000|2022-05-19 10:35:00|1597.1|1595.9|1597.8|1596.6|1598.4|1597.2|1597.1|1595.9|36
1652956800000|2022-05-19 10:40:00|1597.9|1596.7|1599|1597.8|1599.6|1598.4|1597.5|1596.3|82
1652957100000|2022-05-19 10:45:00|1599.1|1597.9|1599.4|1598.2|1599.7|1598.5|1598.8|1597.6|34
1652957400000|2022-05-19 10:50:00|1599.2|1598|1600.6|1599.4|1600.7|1599.5|1598.7|1597.5|48
1652957700000|2022-05-19 10:55:00|1600.7|1599.5|1603.8|1602.6|1603.8|1602.6|1600.3|1599.1|123
1652958000000|2022-05-19 11:00:00|1603.7|1602.5|1603.8|1602.6|1605.8|1604.6|1603.5|1602.3|158
1652958300000|2022-05-19 11:05:00|1603.9|1602.7|1604.5|1603.3|1605.7|1604.5|1603.3|1602.1|65
1652958600000|2022-05-19 11:10:00|1604.3|1603.1|1603.2|1602|1604.7|1603.5|1601.3|1600.1|67
1652958900000|2022-05-19 11:15:00|1603|1601.8|1602|1600.8|1603.4|1602.2|1601.5|1600.3|57
1652959200000|2022-05-19 11:20:00|1601.9|1600.7|1603.6|1602.4|1604.1|1602.9|1601.8|1600.6|96
1652959500000|2022-05-19 11:25:00|1603.7|1602.5|1603.7|1602.5|1604.2|1603|1603.2|1602|31
1652959800000|2022-05-19 11:30:00|1604|1602.8|1604.5|1603.3|1604.8|1603.6|1603|1601.8|51
1652960100000|2022-05-19 11:35:00|1604.8|1603.6|1604.5|1603.3|1606.2|1605|1604.5|1603.3|84
1652960400000|2022-05-19 11:40:00|1604.6|1603.4|1601.2|1600|1604.6|1603.4|1601.2|1600|79
1652960700000|2022-05-19 11:45:00|1601.3|1600.1|1599.6|1598.4|1602|1600.8|1598.8|1597.6|216
1652961000000|2022-05-19 11:50:00|1599.7|1598.5|1599.3|1598.1|1599.8|1598.6|1598.6|1597.4|141
1652961300000|2022-05-19 11:55:00|1599.2|1598|1598.4|1597.2|1599.7|1598.5|1598.4|1597.2|94
1652961600000|2022-05-19 12:00:00|1598.6|1597.4|1600.9|1599.7|1601|1599.8|1598.6|1597.4|306
1652961900000|2022-05-19 12:05:00|1601|1599.8|1603.8|1602.6|1603.9|1602.7|1600.7|1599.5|376
1652962200000|2022-05-19 12:10:00|1603.9|1602.7|1604.4|1603.2|1604.4|1603.2|1602.7|1601.5|105
1652962500000|2022-05-19 12:15:00|1604.7|1603.5|1602.2|1601|1604.9|1603.7|1602|1600.8|147
1652962800000|2022-05-19 12:20:00|1601.8|1600.6|1602.5|1601.3|1603.3|1602.1|1601.8|1600.6|192
1652963100000|2022-05-19 12:25:00|1602.4|1601.2|1602.5|1601.3|1602.8|1601.6|1602.1|1600.9|37
1652963400000|2022-05-19 12:30:00|1602.4|1601.2|1604.7|1603.5|1605.5|1604.3|1602.4|1600|515
1652963700000|2022-05-19 12:35:00|1604.6|1603.4|1604.4|1603.2|1604.8|1603.6|1603|1601.8|432
1652964000000|2022-05-19 12:40:00|1605.5|1604.3|1605.1|1603.9|1606|1604.8|1604.2|1603|273
1652967000000|2022-05-19 13:30:00|1608.6|1607.4|1614.2|1613|1616.3|1615.1|1608.6|1607.4|3016
1652967300000|2022-05-19 13:35:00|1613.9|1612.7|1615.6|1614.4|1615.8|1614.6|1612|1610.8|1219
1652967600000|2022-05-19 13:40:00|1615.7|1614.5|1617.6|1616.4|1620.5|1619.3|1613.7|1612.5|2423
1652967900000|2022-05-19 13:45:00|1617.5|1616.3|1614.4|1613.2|1619.6|1618.4|1614.4|1613.2|1544
1652968200000|2022-05-19 13:50:00|1614.1|1612.9|1619.7|1618.5|1620|1618.8|1613.9|1612.7|908
1652968500000|2022-05-19 13:55:00|1619.5|1618.3|1620.9|1619.7|1622.7|1621.5|1617.3|1616.1|971
1652968800000|2022-05-19 14:00:00|1620.8|1619.6|1622.4|1621.2|1623|1621.8|1620.1|1618.9|1178
1652969100000|2022-05-19 14:05:00|1622.6|1621.4|1620.2|1619|1622.9|1621.7|1620|1618.8|736
1652969400000|2022-05-19 14:10:00|1620.1|1618.9|1622.3|1621.1|1623|1621.8|1619.9|1618.7|968
1652969700000|2022-05-19 14:15:00|1622.2|1621|1624.5|1623.3|1624.8|1623.6|1620.7|1619.5|761
1652970000000|2022-05-19 14:20:00|1624.3|1623.1|1622.7|1621.5|1625.6|1624.4|1622.2|1621|654
1652970300000|2022-05-19 14:25:00|1622.8|1621.6|1620.1|1618.9|1623|1621.8|1619.9|1618.7|764
1652970600000|2022-05-19 14:30:00|1620|1618.8|1623.3|1622.1|1623.8|1622.6|1620|1618.8|731
1652970900000|2022-05-19 14:35:00|1623.1|1621.9|1624|1622.8|1624.3|1623.1|1622.6|1621.4|663
1652971200000|2022-05-19 14:40:00|1624.1|1622.9|1624.1|1622.9|1626.3|1625.1|1623.5|1622.3|660
1652971500000|2022-05-19 14:45:00|1624.3|1623.1|1623.1|1621.9|1625.5|1624.3|1622.3|1621.1|650
1652971800000|2022-05-19 14:50:00|1623|1621.8|1625.6|1624.4|1625.9|1624.7|1621.8|1620.6|819
1652972100000|2022-05-19 14:55:00|1625.5|1624.3|1625.7|1624.5|1626.8|1625.6|1624.7|1623.5|819
1652972400000|2022-05-19 15:00:00|1625.5|1624.3|1626.8|1625.6|1626.9|1625.7|1625.2|1624|745
1652972700000|2022-05-19 15:05:00|1626.9|1625.7|1627.5|1626.3|1627.6|1626.4|1625.8|1624.6|470
1652973000000|2022-05-19 15:10:00|1627.6|1626.4|1628.6|1627.4|1629.5|1628.3|1627.3|1626.1|1059
1652973300000|2022-05-19 15:15:00|1628.7|1627.5|1628|1626.8|1629.3|1628.1|1627.4|1626.2|700
1652973600000|2022-05-19 15:20:00|1628.3|1627.1|1624.6|1623.4|1628.4|1627.2|1624.2|1623|741
1652973900000|2022-05-19 15:25:00|1624.8|1623.6|1623.2|1622|1624.8|1623.6|1622.5|1621.3|1046
1652974200000|2022-05-19 15:30:00|1623.4|1622.2|1623.3|1622.1|1624.5|1623.3|1622.9|1621.7|710
1652974500000|2022-05-19 15:35:00|1623.4|1622.2|1622.4|1621.2|1623.5|1622.3|1622.2|1621|501
1652974800000|2022-05-19 15:40:00|1622.5|1621.3|1622.9|1621.7|1624.6|1623.4|1622.5|1621.3|872
1652975100000|2022-05-19 15:45:00|1623.1|1621.9|1624.8|1623.6|1625|1623.8|1622.9|1621.7|670
1652975400000|2022-05-19 15:50:00|1624.6|1623.4|1623.6|1622.4|1624.6|1623.4|1623|1621.8|250
1652975700000|2022-05-19 15:55:00|1623.9|1622.7|1623.8|1622.6|1625.3|1624.1|1623.5|1622.3|416
1652976000000|2022-05-19 16:00:00|1624|1622.8|1625.6|1624.4|1626.3|1625.1|1623.8|1622.6|443
1652976300000|2022-05-19 16:05:00|1625.5|1624.3|1624.9|1623.7|1625.8|1624.6|1623.4|1622.2|387
1652976600000|2022-05-19 16:10:00|1624.8|1623.6|1624.7|1623.5|1625.6|1624.4|1624.3|1623.1|363
1652976900000|2022-05-19 16:15:00|1624.3|1623.1|1624.9|1623.7|1625.7|1624.5|1624.3|1623.1|303
1652977200000|2022-05-19 16:20:00|1625|1623.8|1625.6|1624.4|1625.9|1624.7|1624.4|1623.2|305
1652977500000|2022-05-19 16:25:00|1625.5|1624.3|1626|1624.8|1626|1624.8|1625.2|1624|277
1652977800000|2022-05-19 16:30:00|1626.1|1624.9|1623.5|1622.3|1626.3|1625.1|1623.5|1622.3|562
1652978100000|2022-05-19 16:35:00|1623.6|1622.4|1623|1621.8|1623.8|1622.6|1622.6|1621.4|445
1652978400000|2022-05-19 16:40:00|1622.9|1621.7|1623.9|1622.7|1624.3|1623.1|1622.7|1621.5|352
1652978700000|2022-05-19 16:45:00|1623.8|1622.6|1623.8|1622.6|1624|1622.8|1623.2|1622|144
1652979000000|2022-05-19 16:50:00|1623.9|1622.7|1623.3|1622.1|1624.4|1623.2|1623.3|1622.1|255
1652979300000|2022-05-19 16:55:00|1623|1621.8|1624.9|1623.7|1624.9|1623.7|1622.9|1621.7|212
1652979600000|2022-05-19 17:00:00|1625.4|1624.2|1625.5|1624.3|1625.7|1624.5|1624.8|1623.6|194
1652979900000|2022-05-19 17:05:00|1625.6|1624.4|1625.2|1624|1625.7|1624.5|1624.9|1623.7|215
1652980200000|2022-05-19 17:10:00|1625.3|1624.1|1624.5|1623.3|1626.6|1625.4|1624|1622.8|400
1652980500000|2022-05-19 17:15:00|1624.3|1623.1|1624.5|1623.3|1624.7|1623.5|1623.7|1622.5|374
1652980800000|2022-05-19 17:20:00|1624.6|1623.4|1626.4|1625.2|1626.6|1625.4|1624.5|1623.3|846
1652981100000|2022-05-19 17:25:00|1626.3|1625.1|1627.1|1625.9|1627.2|1626|1625.9|1624.7|356
1652981400000|2022-05-19 17:30:00|1627|1625.8|1627.2|1626|1627.8|1626.6|1626.7|1625.5|372
1652981700000|2022-05-19 17:35:00|1627.4|1626.2|1626.7|1625.5|1627.8|1626.6|1626.5|1625.3|345
1652982000000|2022-05-19 17:40:00|1626.5|1625.3|1625|1623.8|1626.5|1625.3|1624.7|1623.5|337
1652982300000|2022-05-19 17:45:00|1625.1|1623.9|1623.8|1622.6|1625.2|1624|1623.6|1622.4|381
1652982600000|2022-05-19 17:50:00|1623.9|1622.7|1624.8|1623.6|1625|1623.8|1623.8|1622.6|325
1652982900000|2022-05-19 17:55:00|1624.9|1623.7|1625.3|1624.1|1625.3|1624.1|1624.2|1623|257
1652983200000|2022-05-19 18:00:00|1625.5|1624.3|1622.7|1621.5|1626.2|1625|1622.7|1621.5|566
1652983500000|2022-05-19 18:05:00|1622.8|1621.6|1623.1|1621.9|1623.6|1622.4|1622.3|1621.1|773
1652983800000|2022-05-19 18:10:00|1623|1621.8|1623.4|1622.2|1624.9|1623.7|1622.6|1621.4|1368
1652984100000|2022-05-19 18:15:00|1623.5|1622.3|1623.5|1622.3|1623.8|1622.6|1622.7|1621.5|856
1653004800000|2022-05-20 00:00:00|1623.4|1622.2|1624.3|1623.1|1627.4|1626.2|1621.5|1620.3|805
1653005100000|2022-05-20 00:05:00|1624.4|1623.2|1622.8|1621.6|1625.1|1623.9|1622.4|1621.2|124
1653005400000|2022-05-20 00:10:00|1622.6|1621.4|1622.6|1621.4|1623.6|1622.4|1622.5|1621.3|103
1653005700000|2022-05-20 00:15:00|1622.3|1621.1|1621.3|1620.1|1622.7|1621.5|1621.1|1619.9|186
1653006000000|2022-05-20 00:20:00|1621.4|1620.2|1620.4|1619.2|1621.5|1620.3|1620|1618.8|93
1653006300000|2022-05-20 00:25:00|1620.3|1619.1|1620.3|1619.1|1620.7|1619.5|1619.1|1617.9|109
1653006600000|2022-05-20 00:30:00|1620.2|1619|1620.5|1619.3|1620.7|1619.5|1619.8|1618.6|74
1653006900000|2022-05-20 00:35:00|1620.4|1619.2|1622.8|1621.6|1622.8|1621.6|1620.3|1619.1|42
1653007200000|2022-05-20 00:40:00|1622.7|1621.5|1622.7|1621.5|1623.5|1622.3|1622.3|1621.1|25
1653007500000|2022-05-20 00:45:00|1622.5|1621.3|1623.3|1622.1|1623.4|1622.2|1622.2|1621|42
1653007800000|2022-05-20 00:50:00|1623.2|1622|1622.5|1621.3|1623.3|1622.1|1621.7|1620.5|46
1653008100000|2022-05-20 00:55:00|1622.4|1621.2|1623.5|1622.3|1624|1622.8|1622.3|1621.1|71
1653008400000|2022-05-20 01:00:00|1623.6|1622.4|1620.1|1618.9|1623.8|1622.6|1620|1618.8|72
1653008700000|2022-05-20 01:05:00|1619.8|1618.6|1621.9|1620.7|1622.1|1620.9|1619.8|1618.6|67
1653009000000|2022-05-20 01:10:00|1621.7|1620.5|1622.4|1621.2|1622.8|1621.6|1621.2|1620|46
1653009300000|2022-05-20 01:15:00|1622.2|1621|1622.4|1621.2|1623.3|1622.1|1620.6|1619.4|72
1653009600000|2022-05-20 01:20:00|1622.6|1621.4|1622.6|1621.4|1624.1|1622.9|1622.6|1621.4|96
1653009900000|2022-05-20 01:25:00|1622.7|1621.5|1623.5|1622.3|1624.3|1623.1|1622.6|1621.4|51
1653010200000|2022-05-20 01:30:00|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1622.1|1620.9|55
1653010500000|2022-05-20 01:35:00|1623.5|1622.3|1623|1621.8|1624.4|1623.2|1622.8|1621.6|34
1653010800000|2022-05-20 01:40:00|1623.2|1622|1622.3|1621.1|1623.6|1622.4|1622.2|1621|17
1653011100000|2022-05-20 01:45:00|1622.4|1621.2|1621.2|1620|1622.4|1621.2|1621.1|1619.9|49
1653011400000|2022-05-20 01:50:00|1621.1|1619.9|1620.1|1618.9|1621.5|1620.3|1620.1|1618.9|41
1653011700000|2022-05-20 01:55:00|1620|1618.8|1620|1618.8|1620.5|1619.3|1619.7|1618.5|6
1653012000000|2022-05-20 02:00:00|1619.8|1618.6|1617.7|1616.5|1620.1|1618.9|1617.5|1616.3|103
1653012300000|2022-05-20 02:05:00|1617.5|1616.3|1616.4|1615.2|1618|1616.8|1616.1|1614.9|147
1653012600000|2022-05-20 02:10:00|1616.3|1615.1|1615.4|1614.2|1616.3|1615.1|1615|1613.8|118
1653012900000|2022-05-20 02:15:00|1615.3|1614.1|1616.4|1615.2|1616.6|1615.4|1615.3|1614.1|42
1653013200000|2022-05-20 02:20:00|1616.7|1615.5|1616.3|1615.1|1616.7|1615.5|1615.8|1614.6|22
1653013500000|2022-05-20 02:25:00|1616.2|1615|1616.3|1615.1|1616.6|1615.4|1616.1|1614.9|27
1653013800000|2022-05-20 02:30:00|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1615.9|1614.7|34
1653014100000|2022-05-20 02:35:00|1616.3|1615.1|1617.1|1615.9|1617.8|1616.6|1616.3|1615.1|42
1653014400000|2022-05-20 02:40:00|1617.2|1616|1619|1617.8|1619.3|1618.1|1617|1615.8|132
1653014700000|2022-05-20 02:45:00|1618.9|1617.7|1620.1|1618.9|1620.6|1619.4|1618.9|1617.7|103
1653015000000|2022-05-20 02:50:00|1620.2|1619|1619.4|1618.2|1620.8|1619.6|1618.7|1617.5|46
1653015300000|2022-05-20 02:55:00|1619.5|1618.3|1618.9|1617.7|1619.7|1618.5|1618.9|1617.7|26
1653015600000|2022-05-20 03:00:00|1619|1617.8|1619.5|1618.3|1620.8|1619.6|1618.9|1617.7|121
1653015900000|2022-05-20 03:05:00|1619.3|1618.1|1619.6|1618.4|1619.9|1618.7|1618.8|1617.6|24
1653016200000|2022-05-20 03:10:00|1619.3|1618.1|1617.6|1616.4|1619.5|1618.3|1617.2|1616|26
1653016500000|2022-05-20 03:15:00|1617.7|1616.5|1618.2|1617|1618.6|1617.4|1617.7|1616.5|29
1653016800000|2022-05-20 03:20:00|1618.3|1617.1|1618.1|1616.9|1620.2|1619|1617.9|1616.7|54
1653017100000|2022-05-20 03:25:00|1618.3|1617.1|1619|1617.8|1619.3|1618.1|1617.9|1616.7|50
1653017400000|2022-05-20 03:30:00|1618.9|1617.7|1622.3|1621.1|1622.4|1621.2|1618.9|1617.7|49
1653017700000|2022-05-20 03:35:00|1622.1|1620.9|1622.3|1621.1|1622.6|1621.4|1622|1620.8|15
1653018000000|2022-05-20 03:40:00|1622.7|1621.5|1622.2|1621|1622.9|1621.7|1622.1|1620.9|26
1653018300000|2022-05-20 03:45:00|1622.3|1621.1|1622.1|1620.9|1622.7|1621.5|1621.9|1620.7|40
1653018600000|2022-05-20 03:50:00|1622|1620.8|1621.7|1620.5|1622|1620.8|1621.4|1620.2|33
1653018900000|2022-05-20 03:55:00|1621.5|1620.3|1621.4|1620.2|1622|1620.8|1620.9|1619.7|21
1653019200000|2022-05-20 04:00:00|1621.3|1620.1|1621.5|1620.3|1621.5|1620.3|1620.7|1619.5|22
1653019500000|2022-05-20 04:05:00|1621.3|1620.1|1621.4|1620.2|1621.5|1620.3|1620.8|1619.6|17
1653019800000|2022-05-20 04:10:00|1621.5|1620.3|1621|1619.8|1621.5|1620.3|1621|1619.8|9
1653020100000|2022-05-20 04:15:00|1620.9|1619.7|1621.3|1620.1|1621.4|1620.2|1620.7|1619.5|15
1653020400000|2022-05-20 04:20:00|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|5
1653020700000|2022-05-20 04:25:00|1621.8|1620.6|1622.5|1621.3|1622.6|1621.4|1621.8|1620.6|25
1653021000000|2022-05-20 04:30:00|1622.6|1621.4|1623.4|1622.2|1623.5|1622.3|1622.6|1621.4|54
1653021300000|2022-05-20 04:35:00|1623.6|1622.4|1623.5|1622.3|1623.8|1622.6|1623.3|1622.1|45
1653021600000|2022-05-20 04:40:00|1623.3|1622.1|1623.3|1622.1|1623.9|1622.7|1623.1|1621.9|27
1653021900000|2022-05-20 04:45:00|1623.4|1622.2|1623.4|1622.2|1623.7|1622.5|1623.2|1622|8
1653022200000|2022-05-20 04:50:00|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|3
1653022500000|2022-05-20 04:55:00|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623|1621.8|21
1653022800000|2022-05-20 05:00:00|1623.2|1622|1622.5|1621.3|1623.4|1622.2|1622.5|1621.3|27
1653023100000|2022-05-20 05:05:00|1622.7|1621.5|1622.8|1621.6|1623.2|1622|1622.5|1621.3|13
1653023400000|2022-05-20 05:10:00|1622.6|1621.4|1623.5|1622.3|1623.5|1622.3|1622.5|1621.3|22
1653023700000|2022-05-20 05:15:00|1623.3|1622.1|1624.6|1623.4|1624.9|1623.7|1623.3|1622.1|48
1653024000000|2022-05-20 05:20:00|1624.7|1623.5|1625.2|1624|1625.5|1624.3|1624.7|1623.5|71
1653024300000|2022-05-20 05:25:00|1625.3|1624.1|1624.7|1623.5|1625.6|1624.4|1624.7|1623.5|60
1653024600000|2022-05-20 05:30:00|1624.8|1623.6|1627.1|1625.9|1627.4|1626.2|1624.8|1623.6|254
1653024900000|2022-05-20 05:35:00|1627|1625.8|1628.5|1627.3|1628.6|1627.4|1627|1625.8|204
1653025200000|2022-05-20 05:40:00|1628.4|1627.2|1628.2|1627|1629|1627.8|1627.8|1626.6|126
1653025500000|2022-05-20 05:45:00|1628.1|1626.9|1628.2|1627|1628.7|1627.5|1627.1|1625.9|96
1653025800000|2022-05-20 05:50:00|1628.4|1627.2|1628.5|1627.3|1628.6|1627.4|1627.8|1626.6|60
1653026100000|2022-05-20 05:55:00|1628.6|1627.4|1629.3|1628.1|1629.4|1628.2|1628.1|1626.9|105
1653026400000|2022-05-20 06:00:00|1629.2|1628|1628.9|1627.7|1629.7|1628.5|1627.9|1626.7|184
1653026700000|2022-05-20 06:05:00|1629|1627.8|1629.4|1628.2|1629.9|1628.7|1628.7|1627.5|103
1653027000000|2022-05-20 06:10:00|1629.5|1628.3|1630.8|1629.6|1630.8|1629.6|1629.5|1628.3|257
1653027300000|2022-05-20 06:15:00|1630.5|1629.3|1630.8|1629.6|1631.1|1629.9|1630|1628.8|131
1653027600000|2022-05-20 06:20:00|1630.9|1629.7|1630.5|1629.3|1631.1|1629.9|1630.2|1629|42
1653027900000|2022-05-20 06:25:00|1630.4|1629.2|1629.1|1627.9|1630.4|1629.2|1629.1|1627.9|71
1653028200000|2022-05-20 06:30:00|1629.5|1628.3|1629.8|1628.6|1630|1628.8|1628.6|1627.4|128
1653028500000|2022-05-20 06:35:00|1629.7|1628.5|1630.4|1629.2|1630.4|1629.2|1629.7|1628.5|99
1653028800000|2022-05-20 06:40:00|1630.5|1629.3|1631.5|1630.3|1631.6|1630.4|1630.4|1629.2|196
1653029100000|2022-05-20 06:45:00|1631.7|1630.5|1630.9|1629.7|1632.9|1631.7|1630.4|1629.2|136
1653029400000|2022-05-20 06:50:00|1631|1629.8|1632.7|1631.5|1633|1631.8|1630.7|1629.5|96
1653029700000|2022-05-20 06:55:00|1632.8|1631.6|1634.1|1632.9|1634.1|1632.9|1632.6|1631.4|138
1653030000000|2022-05-20 07:00:00|1633.9|1632.7|1632.7|1631.5|1634.2|1633|1632.5|1631.3|111
1653030300000|2022-05-20 07:05:00|1632.9|1631.7|1632.1|1630.9|1633.2|1632|1631.6|1630.4|55
1653030600000|2022-05-20 07:10:00|1632.3|1631.1|1632.2|1631|1632.5|1631.3|1631.5|1630.3|30
1653030900000|2022-05-20 07:15:00|1632.3|1631.1|1631|1629.8|1632.6|1631.4|1630.8|1629.6|36
1653031200000|2022-05-20 07:20:00|1630.9|1629.7|1630.7|1629.5|1631.2|1630|1630.6|1629.4|31
1653031500000|2022-05-20 07:25:00|1630.8|1629.6|1628.6|1627.4|1631.1|1629.9|1628.6|1627.4|38
1653031800000|2022-05-20 07:30:00|1628.4|1627.2|1628.8|1627.6|1630|1628.8|1628.4|1627.2|45
1653032100000|2022-05-20 07:35:00|1629.1|1627.9|1629|1627.8|1629.4|1628.2|1628|1626.8|28
1653032400000|2022-05-20 07:40:00|1628.9|1627.7|1628.7|1627.5|1629|1627.8|1628|1626.8|24
1653032700000|2022-05-20 07:45:00|1628.9|1627.7|1627.8|1626.6|1628.9|1627.7|1627.4|1626.2|50
1653033000000|2022-05-20 07:50:00|1627.9|1626.7|1627.9|1626.7|1628|1626.8|1627|1625.8|17
1653033300000|2022-05-20 07:55:00|1628|1626.8|1627.5|1626.3|1628|1626.8|1626.8|1625.6|23
1653033600000|2022-05-20 08:00:00|1627.6|1626.4|1629|1627.8|1629|1627.8|1627.2|1626|10
1653033900000|2022-05-20 08:05:00|1629.1|1627.9|1629.1|1627.9|1629.2|1628|1628|1626.8|20
1653034200000|2022-05-20 08:10:00|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629|1627.8|1
1653034500000|2022-05-20 08:15:00|1629.5|1628.3|1629.2|1628|1630|1628.8|1629.2|1628|31
1653034800000|2022-05-20 08:20:00|1629.3|1628.1|1629.3|1628.1|1629.5|1628.3|1628.8|1627.6|26
1653035100000|2022-05-20 08:25:00|1629.1|1627.9|1629.2|1628|1629.4|1628.2|1628.9|1627.7|11
1653035400000|2022-05-20 08:30:00|1629.3|1628.1|1627.8|1626.6|1629.3|1628.1|1627.7|1626.5|28
1653035700000|2022-05-20 08:35:00|1627.4|1626.2|1627.4|1626.2|1628|1626.8|1626.6|1625.4|41
1653036000000|2022-05-20 08:40:00|1627.6|1626.4|1626.8|1625.6|1627.8|1626.6|1626|1624.8|32
1653036300000|2022-05-20 08:45:00|1626.6|1625.4|1626.3|1625.1|1627.4|1626.2|1626.1|1624.9|26
1653036600000|2022-05-20 08:50:00|1626.4|1625.2|1626.3|1625.1|1626.8|1625.6|1625.8|1624.6|14
1653036900000|2022-05-20 08:55:00|1626.2|1625|1626.1|1624.9|1626.5|1625.3|1625.7|1624.5|17
1653037200000|2022-05-20 09:00:00|1626.3|1625.1|1626.9|1625.7|1627.5|1626.3|1625.6|1624.4|37
1653037500000|2022-05-20 09:05:00|1627|1625.8|1625.3|1624.1|1627|1625.8|1624.5|1623.3|43
1653037800000|2022-05-20 09:10:00|1625.1|1623.9|1624.1|1622.9|1625.3|1624.1|1623.3|1622.1|44
1653038100000|2022-05-20 09:15:00|1624.2|1623|1624.9|1623.7|1624.9|1623.7|1623.6|1622.4|72
1653038400000|2022-05-20 09:20:00|1625|1623.8|1624.5|1623.3|1625.4|1624.2|1623.9|1622.7|58
1653038700000|2022-05-20 09:25:00|1624.4|1623.2|1624.8|1623.6|1625.3|1624.1|1624.3|1623.1|18
1653039000000|2022-05-20 09:30:00|1624.6|1623.4|1623.1|1621.9|1624.6|1623.4|1622.6|1621.4|63
1653039300000|2022-05-20 09:35:00|1622.9|1621.7|1623|1621.8|1623.2|1622|1622.4|1621.2|87
1653039600000|2022-05-20 09:40:00|1622.9|1621.7|1622.2|1621|1623.4|1622.2|1621.9|1620.7|73
1653039900000|2022-05-20 09:45:00|1622.3|1621.1|1622.5|1621.3|1622.5|1621.3|1621.7|1620.5|36
1653040200000|2022-05-20 09:50:00|1622.6|1621.4|1622|1620.8|1622.6|1621.4|1621.8|1620.6|22
1653040500000|2022-05-20 09:55:00|1621.8|1620.6|1622.9|1621.7|1623.1|1621.9|1621.8|1620.6|27
1653040800000|2022-05-20 10:00:00|1623|1621.8|1622.9|1621.7|1623.4|1622.2|1622.9|1621.7|17
1653041100000|2022-05-20 10:05:00|1622.7|1621.5|1624.3|1623.1|1624.6|1623.4|1622.7|1621.5|31
1653041400000|2022-05-20 10:10:00|1624.2|1623|1623.4|1622.2|1624.4|1623.2|1623.2|1622|19
1653041700000|2022-05-20 10:15:00|1623.3|1622.1|1622.2|1621|1623.5|1622.3|1622.1|1620.9|39
1653042000000|2022-05-20 10:20:00|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1621.7|1620.5|90
1653042300000|2022-05-20 10:25:00|1622.3|1621.1|1621.5|1620.3|1622.3|1621.1|1621.5|1620.3|34
1653042600000|2022-05-20 10:30:00|1621.7|1620.5|1622.1|1620.9|1622.3|1621.1|1621.5|1620.3|21
1653042900000|2022-05-20 10:35:00|1622|1620.8|1621.1|1619.9|1622.1|1620.9|1621.1|1619.9|35
1653043200000|2022-05-20 10:40:00|1621.3|1620.1|1621.2|1620|1621.5|1620.3|1620.7|1619.5|46
1653043500000|2022-05-20 10:45:00|1621.1|1619.9|1621.5|1620.3|1621.6|1620.4|1620.9|1619.7|35
1653043800000|2022-05-20 10:50:00|1621.3|1620.1|1620.9|1619.7|1621.4|1620.2|1620.4|1619.2|35
1653044100000|2022-05-20 10:55:00|1621|1619.8|1622.2|1621|1622.5|1621.3|1620.9|1619.7|47
1653044400000|2022-05-20 11:00:00|1622.1|1620.9|1621.6|1620.4|1622.8|1621.6|1621.1|1619.9|31
1653044700000|2022-05-20 11:05:00|1621.4|1620.2|1619.4|1618.2|1621.5|1620.3|1619.4|1618.2|73
1653045000000|2022-05-20 11:10:00|1619|1617.8|1619.1|1617.9|1619.7|1618.5|1618.6|1617.4|75
1653045300000|2022-05-20 11:15:00|1618.9|1617.7|1618.6|1617.4|1619.3|1618.1|1618.6|1617.4|41
1653045600000|2022-05-20 11:20:00|1618.9|1617.7|1619.5|1618.3|1619.5|1618.3|1617.8|1616.6|63
1653045900000|2022-05-20 11:25:00|1619.4|1618.2|1621.4|1620.2|1622|1620.8|1619.4|1618.2|156
1653046200000|2022-05-20 11:30:00|1621.2|1620|1622.2|1621|1622.7|1621.5|1621.2|1620|50
1653046500000|2022-05-20 11:35:00|1622|1620.8|1622.2|1621|1622.4|1621.2|1621.5|1620.3|45
1653046800000|2022-05-20 11:40:00|1622|1620.8|1623.3|1622.1|1623.3|1622.1|1621.8|1620.6|66
1653047100000|2022-05-20 11:45:00|1623.4|1622.2|1624.9|1623.7|1624.9|1623.7|1622.9|1621.7|76
1653047400000|2022-05-20 11:50:00|1624.6|1623.4|1624.3|1623.1|1625.5|1624.3|1624.1|1622.9|128
1653047700000|2022-05-20 11:55:00|1624.1|1622.9|1625.3|1624.1|1625.9|1624.7|1623.8|1622.6|95
1653048000000|2022-05-20 12:00:00|1625.2|1624|1623.7|1622.5|1625.2|1624|1623.1|1621.9|105
1653048300000|2022-05-20 12:05:00|1623.6|1622.4|1622.8|1621.6|1623.7|1622.5|1622.7|1621.5|48
1653048600000|2022-05-20 12:10:00|1622.9|1621.7|1623|1621.8|1623.4|1622.2|1622.6|1621.4|24
1653048900000|2022-05-20 12:15:00|1623.1|1621.9|1622.2|1621|1623.1|1621.9|1622.1|1620.9|38
1653049200000|2022-05-20 12:20:00|1622.1|1620.9|1622.4|1621.2|1623.2|1622|1621.8|1620.6|111
1653049500000|2022-05-20 12:25:00|1622.6|1621.4|1621.1|1619.9|1622.7|1621.5|1621.1|1619.9|59
1653049800000|2022-05-20 12:30:00|1620.7|1619.5|1619.1|1617.9|1620.7|1619.5|1618.7|1617.5|178
1653050100000|2022-05-20 12:35:00|1619|1617.8|1619.2|1618|1619.8|1618.6|1618.8|1617.6|137
1653050400000|2022-05-20 12:40:00|1619.3|1618.1|1621.4|1620.2|1621.7|1620.5|1619.3|1618.1|131
1653053400000|2022-05-20 13:30:00|1620.3|1619.1|1627.4|1626.2|1627.9|1626.7|1620.3|1619.1|1359
1653053700000|2022-05-20 13:35:00|1627.3|1626.1|1629.1|1627.9|1630.2|1629|1626.6|1625.4|1111
1653054000000|2022-05-20 13:40:00|1628.9|1627.7|1629.6|1628.4|1630.5|1629.3|1627.7|1626.5|1121
1653054300000|2022-05-20 13:45:00|1629.5|1628.3|1629.1|1627.9|1630.7|1629.5|1626.6|1625.4|978
1653054600000|2022-05-20 13:50:00|1629.2|1628|1630.7|1629.5|1632.2|1631|1628.9|1627.7|740
1653054900000|2022-05-20 13:55:00|1630.8|1629.6|1631.3|1630.1|1631.5|1630.3|1629.3|1628.1|809
1653055200000|2022-05-20 14:00:00|1631.4|1630.2|1630.8|1629.6|1632.8|1631.6|1630.6|1629.4|1000
1653055500000|2022-05-20 14:05:00|1630.7|1629.5|1628.3|1627.1|1630.9|1629.7|1627.6|1626.4|924
1653055800000|2022-05-20 14:10:00|1628.2|1627|1629.9|1628.7|1630.2|1629|1627.9|1626.7|929
1653056100000|2022-05-20 14:15:00|1630.1|1628.9|1632.7|1631.5|1633.1|1631.9|1630.1|1628.9|630
1653056400000|2022-05-20 14:20:00|1632.5|1631.3|1633.6|1632.4|1634.3|1633.1|1631.9|1630.7|672
1653056700000|2022-05-20 14:25:00|1633.8|1632.6|1633.5|1632.3|1634.5|1633.3|1631.1|1629.9|761
1653057000000|2022-05-20 14:30:00|1633.7|1632.5|1635.1|1633.9|1635.4|1634.2|1632.6|1631.4|598
1653057300000|2022-05-20 14:35:00|1635|1633.8|1634.1|1632.9|1635.3|1634.1|1632.6|1631.4|870
1653057600000|2022-05-20 14:40:00|1634.2|1633|1635.6|1634.4|1635.6|1634.4|1632.6|1631.4|460
1653057900000|2022-05-20 14:45:00|1635.7|1634.5|1634.3|1633.1|1636.2|1635|1633.8|1632.6|650
1653058200000|2022-05-20 14:50:00|1634.9|1633.7|1636.3|1635.1|1636.5|1635.3|1634.9|1633.7|920
1653058500000|2022-05-20 14:55:00|1636.1|1634.9|1635.5|1634.3|1636.8|1635.6|1634.8|1633.6|718
1653058800000|2022-05-20 15:00:00|1635.4|1634.2|1632.1|1630.9|1635.6|1634.4|1631.7|1630.5|721
1653059100000|2022-05-20 15:05:00|1632.2|1631|1634.4|1633.2|1634.6|1633.4|1632.2|1631|541
1653059400000|2022-05-20 15:10:00|1634.3|1633.1|1635.5|1634.3|1635.5|1634.3|1633.7|1632.5|405
1653059700000|2022-05-20 15:15:00|1635.9|1634.7|1635.8|1634.6|1636.7|1635.5|1635.1|1633.9|338
1653060000000|2022-05-20 15:20:00|1635.9|1634.7|1637|1635.8|1637.3|1636.1|1635.5|1634.3|610
1653060300000|2022-05-20 15:25:00|1636.9|1635.7|1633.4|1632.2|1637|1635.8|1632.6|1631.4|725
1653060600000|2022-05-20 15:30:00|1633.3|1632.1|1634.9|1633.7|1635|1633.8|1632.6|1631.4|488
1653060900000|2022-05-20 15:35:00|1635|1633.8|1631.6|1630.4|1635.1|1633.9|1631.6|1630.4|470
1653061200000|2022-05-20 15:40:00|1631.1|1629.9|1630|1628.8|1632.2|1631|1629.8|1628.6|489
1653061500000|2022-05-20 15:45:00|1630.1|1628.9|1631.3|1630.1|1632.3|1631.1|1629.6|1628.4|476
1653061800000|2022-05-20 15:50:00|1631.4|1630.2|1630.3|1629.1|1632.5|1631.3|1630|1628.8|335
1653062100000|2022-05-20 15:55:00|1630.2|1629|1631.3|1630.1|1631.3|1630.1|1629.6|1628.4|409
1653062400000|2022-05-20 16:00:00|1631.2|1630|1629.1|1627.9|1631.2|1630|1629.1|1627.9|434
1653062700000|2022-05-20 16:05:00|1629.3|1628.1|1629.2|1628|1631.1|1629.9|1629.1|1627.9|421
1653063000000|2022-05-20 16:10:00|1629.3|1628.1|1627|1625.8|1629.3|1628.1|1626.8|1625.6|657
1653063300000|2022-05-20 16:15:00|1626.9|1625.7|1628.9|1627.7|1629.2|1628|1626.6|1625.4|510
1653063600000|2022-05-20 16:20:00|1628.8|1627.6|1629.4|1628.2|1630.4|1629.2|1628.8|1627.6|230
1653063900000|2022-05-20 16:25:00|1629.5|1628.3|1628.7|1627.5|1630.2|1629|1628.7|1627.5|512
1653064200000|2022-05-20 16:30:00|1628.8|1627.6|1630.4|1629.2|1630.4|1629.2|1628.5|1627.3|331
1653064500000|2022-05-20 16:35:00|1630.2|1629|1629.9|1628.7|1630.5|1629.3|1629.1|1627.9|291
1653064800000|2022-05-20 16:40:00|1630|1628.8|1628.8|1627.6|1630.2|1629|1628.2|1627|257
1653065100000|2022-05-20 16:45:00|1628.7|1627.5|1629.2|1628|1629.3|1628.1|1628.1|1626.9|280
1653065400000|2022-05-20 16:50:00|1629.1|1627.9|1632|1630.8|1632.1|1630.9|1629|1627.8|310
1653065700000|2022-05-20 16:55:00|1631.9|1630.7|1631.6|1630.4|1632.5|1631.3|1631|1629.8|336
1653066000000|2022-05-20 17:00:00|1631.8|1630.6|1633.3|1632.1|1633.5|1632.3|1631.6|1630.4|337
1653066300000|2022-05-20 17:05:00|1633.4|1632.2|1634.2|1633|1634.6|1633.4|1633.2|1632|346
1653066600000|2022-05-20 17:10:00|1634.3|1633.1|1634.8|1633.6|1635|1633.8|1633.7|1632.5|560
1653066900000|2022-05-20 17:15:00|1634.9|1633.7|1634.4|1633.2|1635.3|1634.1|1634.2|1633|598
1653067200000|2022-05-20 17:20:00|1634.5|1633.3|1633.1|1631.9|1634.7|1633.5|1632.4|1631.2|448
1653067500000|2022-05-20 17:25:00|1633.2|1632|1633|1631.8|1633.4|1632.2|1632.5|1631.3|292
1653067800000|2022-05-20 17:30:00|1633.5|1632.3|1634.6|1633.4|1635|1633.8|1633|1631.8|369
1653068100000|2022-05-20 17:35:00|1634.7|1633.5|1635.1|1633.9|1635.2|1634|1634.1|1632.9|299
1653068400000|2022-05-20 17:40:00|1635|1633.8|1634.9|1633.7|1635.2|1634|1633.7|1632.5|477
1653068700000|2022-05-20 17:45:00|1635.1|1633.9|1635.3|1634.1|1635.5|1634.3|1634.3|1633.1|560
1653069000000|2022-05-20 17:50:00|1635.4|1634.2|1635.3|1634.1|1636.1|1634.9|1634.6|1633.4|606
1653069300000|2022-05-20 17:55:00|1635.4|1634.2|1634.8|1633.6|1636.1|1634.9|1634.7|1633.5|524
1653069600000|2022-05-20 18:00:00|1634.9|1633.7|1632.6|1631.4|1635.2|1634|1632.3|1631.1|668
1653069900000|2022-05-20 18:05:00|1632.8|1631.6|1630.8|1629.6|1633.2|1632|1629.6|1628.4|981
1653070200000|2022-05-20 18:10:00|1630.9|1629.7|1632.4|1631.2|1633.5|1632.3|1630.9|1629.7|1208
1653070500000|2022-05-20 18:15:00|1632.3|1631.1|1633.4|1632.2|1633.9|1632.7|1632.1|1630.9|993
1653264000000|2022-05-23 00:00:00|1628.7|1627.5|1630.5|1629.3|1633|1631.8|1628.5|1627.3|611
1653264300000|2022-05-23 00:05:00|1630.4|1629.2|1630.7|1629.5|1632.4|1631.2|1629.9|1628.7|195
1653264600000|2022-05-23 00:10:00|1630.8|1629.6|1633.2|1632|1633.5|1632.3|1630.5|1629.3|200
1653264900000|2022-05-23 00:15:00|1633.1|1631.9|1633|1631.8|1633.9|1632.7|1632.7|1631.5|131
1653265200000|2022-05-23 00:20:00|1633.2|1632|1632.7|1631.5|1633.7|1632.5|1632.7|1631.5|108
1653265500000|2022-05-23 00:25:00|1632.8|1631.6|1632.9|1631.7|1633.4|1632.2|1631.6|1630.4|79
1653265800000|2022-05-23 00:30:00|1632.7|1631.5|1633.6|1632.4|1633.8|1632.6|1632.5|1631.3|73
1653266100000|2022-05-23 00:35:00|1633.7|1632.5|1635.9|1634.7|1636.5|1635.3|1633.4|1632.2|208
1653266400000|2022-05-23 00:40:00|1635.8|1634.6|1635.9|1634.7|1636.2|1635|1635.3|1634.1|112
1653266700000|2022-05-23 00:45:00|1636|1634.8|1634.5|1633.3|1636.2|1635|1634.4|1633.2|87
1653267000000|2022-05-23 00:50:00|1634.6|1633.4|1635.7|1634.5|1636.1|1634.9|1634.6|1633.4|48
1653267300000|2022-05-23 00:55:00|1635.6|1634.4|1635.8|1634.6|1636|1634.8|1635.6|1634.4|29
1653267600000|2022-05-23 01:00:00|1635.7|1634.5|1637.6|1636.4|1637.9|1636.7|1635.6|1634.4|304
1653267900000|2022-05-23 01:05:00|1637.7|1636.5|1637.6|1636.4|1638|1636.8|1635.4|1634.2|322
1653268200000|2022-05-23 01:10:00|1637.4|1636.2|1638.8|1637.6|1639.4|1638.2|1637.4|1636.2|77
1653268500000|2022-05-23 01:15:00|1638.7|1637.5|1639.1|1637.9|1639.1|1637.9|1637.6|1636.4|98
1653268800000|2022-05-23 01:20:00|1639|1637.8|1638.3|1637.1|1639|1637.8|1637.6|1636.4|56
1653269100000|2022-05-23 01:25:00|1638.2|1637|1637.8|1636.6|1638.4|1637.2|1636.9|1635.7|111
1653269400000|2022-05-23 01:30:00|1637.7|1636.5|1635.6|1634.4|1637.7|1636.5|1635.6|1634.4|63
1653269700000|2022-05-23 01:35:00|1635.5|1634.3|1635.6|1634.4|1636.2|1635|1635.1|1633.9|98
1653270000000|2022-05-23 01:40:00|1635.5|1634.3|1634.9|1633.7|1635.8|1634.6|1634.5|1633.3|75
1653270300000|2022-05-23 01:45:00|1635|1633.8|1634.3|1633.1|1635.1|1633.9|1634.3|1633.1|57
1653270600000|2022-05-23 01:50:00|1634|1632.8|1632.2|1631|1634|1632.8|1631.9|1630.7|94
1653270900000|2022-05-23 01:55:00|1632.1|1630.9|1629.4|1628.2|1632.2|1631|1628.9|1627.7|111
1653271200000|2022-05-23 02:00:00|1629.3|1628.1|1629.1|1627.9|1629.9|1628.7|1628.9|1627.7|182
1653271500000|2022-05-23 02:05:00|1629|1627.8|1628.2|1627|1629.4|1628.2|1628|1626.8|169
1653271800000|2022-05-23 02:10:00|1628.1|1626.9|1628.4|1627.2|1628.7|1627.5|1628.1|1626.9|86
1653272100000|2022-05-23 02:15:00|1628.3|1627.1|1629|1627.8|1629.2|1628|1628|1626.8|63
1653272400000|2022-05-23 02:20:00|1628.9|1627.7|1629.2|1628|1629.2|1628|1628.4|1627.2|36
1653272700000|2022-05-23 02:25:00|1629.1|1627.9|1629.3|1628.1|1629.4|1628.2|1628.9|1627.7|14
1653273000000|2022-05-23 02:30:00|1629.5|1628.3|1630.5|1629.3|1630.8|1629.6|1629.3|1628.1|51
1653273300000|2022-05-23 02:35:00|1630.4|1629.2|1629.7|1628.5|1630.5|1629.3|1629.4|1628.2|21
1653273600000|2022-05-23 02:40:00|1629.6|1628.4|1628.7|1627.5|1630.5|1629.3|1628.6|1627.4|48
1653273900000|2022-05-23 02:45:00|1628.8|1627.6|1629.1|1627.9|1629.8|1628.6|1628.7|1627.5|15
1653274200000|2022-05-23 02:50:00|1629.2|1628|1630.3|1629.1|1630.6|1629.4|1628.9|1627.7|21
1653274500000|2022-05-23 02:55:00|1630.4|1629.2|1630|1628.8|1630.5|1629.3|1629.7|1628.5|63
1653274800000|2022-05-23 03:00:00|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1629.5|1628.3|18
1653275100000|2022-05-23 03:05:00|1630.1|1628.9|1631.7|1630.5|1631.7|1630.5|1630|1628.8|123
1653275400000|2022-05-23 03:10:00|1631.5|1630.3|1631.4|1630.2|1631.6|1630.4|1630.6|1629.4|31
1653275700000|2022-05-23 03:15:00|1631.3|1630.1|1630.7|1629.5|1631.7|1630.5|1630.3|1629.1|13
1653276000000|2022-05-23 03:20:00|1630.6|1629.4|1629.9|1628.7|1630.8|1629.6|1629.9|1628.7|14
1653276300000|2022-05-23 03:25:00|1629.7|1628.5|1629.3|1628.1|1630.1|1628.9|1629.1|1627.9|34
1653276600000|2022-05-23 03:30:00|1629.2|1628|1629.2|1628|1629.6|1628.4|1629|1627.8|5
1653276900000|2022-05-23 03:35:00|1629.3|1628.1|1629|1627.8|1629.4|1628.2|1629|1627.8|10
1653277200000|2022-05-23 03:40:00|1628.9|1627.7|1629.9|1628.7|1630|1628.8|1628.9|1627.7|24
1653277500000|2022-05-23 03:45:00|1630.1|1628.9|1629.9|1628.7|1630.4|1629.2|1629.8|1628.6|7
1653277800000|2022-05-23 03:50:00|1629.8|1628.6|1629.6|1628.4|1629.8|1628.6|1629.6|1628.4|1
1653278100000|2022-05-23 03:55:00|1629.5|1628.3|1629.7|1628.5|1629.8|1628.6|1629.5|1628.3|12
1653278400000|2022-05-23 04:00:00|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|6
1653278700000|2022-05-23 04:05:00|1630|1628.8|1630|1628.8|1630.2|1629|1629.9|1628.7|4
1653279000000|2022-05-23 04:10:00|1630.1|1628.9|1630.4|1629.2|1630.6|1629.4|1629.8|1628.6|6
1653279300000|2022-05-23 04:15:00|1630.3|1629.1|1630.6|1629.4|1630.7|1629.5|1630.2|1629|4
1653279600000|2022-05-23 04:20:00|1630.5|1629.3|1630.3|1629.1|1630.7|1629.5|1630.2|1629|4
1653279900000|2022-05-23 04:25:00|1630.2|1629|1630|1628.8|1630.3|1629.1|1629.9|1628.7|7
1653280200000|2022-05-23 04:30:00|1630.1|1628.9|1631|1629.8|1631.1|1629.9|1630.1|1628.9|7
1653280500000|2022-05-23 04:35:00|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|1
1653280800000|2022-05-23 04:40:00|1631|1629.8|1631.5|1630.3|1631.7|1630.5|1630.8|1629.6|11
1653281100000|2022-05-23 04:45:00|1631.6|1630.4|1632.1|1630.9|1632.3|1631.1|1631.3|1630.1|14
1653281400000|2022-05-23 04:50:00|1632|1630.8|1631.2|1630|1632.3|1631.1|1631.2|1630|12
1653281700000|2022-05-23 04:55:00|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|3
1653282000000|2022-05-23 05:00:00|1631|1629.8|1631.1|1629.9|1631.3|1630.1|1630.7|1629.5|7
1653282300000|2022-05-23 05:05:00|1631|1629.8|1630.5|1629.3|1631.3|1630.1|1630.3|1629.1|9
1653282600000|2022-05-23 05:10:00|1630.6|1629.4|1630.3|1629.1|1630.7|1629.5|1630.3|1629.1|4
1653282900000|2022-05-23 05:15:00|1630.5|1629.3|1630.5|1629.3|1630.7|1629.5|1630.4|1629.2|22
1653283200000|2022-05-23 05:20:00|1630.4|1629.2|1630.7|1629.5|1630.9|1629.7|1630.1|1628.9|14
1653283500000|2022-05-23 05:25:00|1630.6|1629.4|1631|1629.8|1631.1|1629.9|1630.6|1629.4|7
1653283800000|2022-05-23 05:30:00|1630.9|1629.7|1631.3|1630.1|1631.8|1630.6|1630.6|1629.4|34
1653284100000|2022-05-23 05:35:00|1631.2|1630|1630.9|1629.7|1631.6|1630.4|1630.1|1628.9|27
1653284400000|2022-05-23 05:40:00|1631|1629.8|1630.7|1629.5|1631.2|1630|1630|1628.8|27
1653284700000|2022-05-23 05:45:00|1630.8|1629.6|1632.7|1631.5|1633.4|1632.2|1630.8|1629.6|106
1653285000000|2022-05-23 05:50:00|1632.8|1631.6|1633|1631.8|1634.2|1633|1632.2|1631|197
1653285300000|2022-05-23 05:55:00|1632.9|1631.7|1633.5|1632.3|1634.5|1633.3|1632.6|1631.4|95
1653285600000|2022-05-23 06:00:00|1633.7|1632.5|1633.9|1632.7|1634.5|1633.3|1633|1631.8|86
1653285900000|2022-05-23 06:05:00|1634.1|1632.9|1633.9|1632.7|1634.4|1633.2|1633.2|1632|40
1653286200000|2022-05-23 06:10:00|1634.2|1633|1634.8|1633.6|1635.4|1634.2|1633.9|1632.7|66
1653286500000|2022-05-23 06:15:00|1634.7|1633.5|1634.8|1633.6|1635.2|1634|1634.2|1633|58
1653286800000|2022-05-23 06:20:00|1634.7|1633.5|1634.3|1633.1|1634.9|1633.7|1634.1|1632.9|58
1653287100000|2022-05-23 06:25:00|1634.4|1633.2|1633.5|1632.3|1634.6|1633.4|1633.1|1631.9|41
1653287400000|2022-05-23 06:30:00|1633.3|1632.1|1633.8|1632.6|1634|1632.8|1632.9|1631.7|62
1653287700000|2022-05-23 06:35:00|1633.7|1632.5|1634.8|1633.6|1635.7|1634.5|1633.6|1632.4|76
1653288000000|2022-05-23 06:40:00|1634.4|1633.2|1634.7|1633.5|1635.1|1633.9|1634.1|1632.9|49
1653288300000|2022-05-23 06:45:00|1634.8|1633.6|1635.5|1634.3|1636.3|1635.1|1634.2|1633|93
1653288600000|2022-05-23 06:50:00|1635.6|1634.4|1635.1|1633.9|1635.8|1634.6|1634.5|1633.3|33
1653288900000|2022-05-23 06:55:00|1635.2|1634|1634.6|1633.4|1635.6|1634.4|1634.2|1633|70
1653289200000|2022-05-23 07:00:00|1634.5|1633.3|1635.3|1634.1|1635.8|1634.6|1634.5|1633.3|35
1653289500000|2022-05-23 07:05:00|1635.2|1634|1635.7|1634.5|1636.3|1635.1|1634.9|1633.7|58
1653289800000|2022-05-23 07:10:00|1635.9|1634.7|1635.4|1634.2|1636.2|1635|1635.2|1634|29
1653290100000|2022-05-23 07:15:00|1635.6|1634.4|1634.7|1633.5|1636|1634.8|1634.7|1633.5|43
1653290400000|2022-05-23 07:20:00|1634.8|1633.6|1633.7|1632.5|1635|1633.8|1633.5|1632.3|40
1653290700000|2022-05-23 07:25:00|1633.6|1632.4|1634.2|1633|1634.6|1633.4|1633.6|1632.4|16
1653291000000|2022-05-23 07:30:00|1634.1|1632.9|1634.4|1633.2|1635.5|1634.3|1634.1|1632.9|30
1653291300000|2022-05-23 07:35:00|1634.5|1633.3|1634.7|1633.5|1634.9|1633.7|1633.8|1632.6|21
1653291600000|2022-05-23 07:40:00|1634.6|1633.4|1634.4|1633.2|1634.8|1633.6|1634|1632.8|22
1653291900000|2022-05-23 07:45:00|1634.5|1633.3|1636.4|1635.2|1637|1635.8|1634.4|1633.2|69
1653292200000|2022-05-23 07:50:00|1636.3|1635.1|1636.2|1635|1636.6|1635.4|1636.1|1634.9|11
1653292500000|2022-05-23 07:55:00|1636.1|1634.9|1636|1634.8|1636.6|1635.4|1635.6|1634.4|14
1653292800000|2022-05-23 08:00:00|1635.8|1634.6|1635.5|1634.3|1636.5|1635.3|1635.2|1634|27
1653293100000|2022-05-23 08:05:00|1635.7|1634.5|1636.7|1635.5|1636.7|1635.5|1635.1|1633.9|32
1653293400000|2022-05-23 08:10:00|1636.6|1635.4|1636.3|1635.1|1637.2|1636|1635.9|1634.7|27
1653293700000|2022-05-23 08:15:00|1636.2|1635|1635.3|1634.1|1636.3|1635.1|1635.1|1633.9|43
1653294000000|2022-05-23 08:20:00|1635|1633.8|1634.6|1633.4|1635.9|1634.7|1634.3|1633.1|57
1653294300000|2022-05-23 08:25:00|1634.5|1633.3|1634.5|1633.3|1635.2|1634|1634.2|1633|29
1653294600000|2022-05-23 08:30:00|1634.4|1633.2|1635.8|1634.6|1636.2|1635|1634.2|1633|65
1653294900000|2022-05-23 08:35:00|1635.6|1634.4|1632.9|1631.7|1635.6|1634.4|1632.4|1631.2|71
1653295200000|2022-05-23 08:40:00|1632.8|1631.6|1632.7|1631.5|1633.8|1632.6|1632.2|1631|28
1653295500000|2022-05-23 08:45:00|1632.6|1631.4|1633.7|1632.5|1633.8|1632.6|1632.4|1631.2|20
1653295800000|2022-05-23 08:50:00|1633.6|1632.4|1633.7|1632.5|1634.7|1633.5|1632.9|1631.7|41
1653296100000|2022-05-23 08:55:00|1633.6|1632.4|1631.7|1630.5|1633.6|1632.4|1631.5|1630.3|79
1653296400000|2022-05-23 09:00:00|1631.6|1630.4|1631.9|1630.7|1632.4|1631.2|1630.2|1629|69
1653296700000|2022-05-23 09:05:00|1631.7|1630.5|1631.1|1629.9|1632.3|1631.1|1631.1|1629.9|42
1653297000000|2022-05-23 09:10:00|1631|1629.8|1631|1629.8|1631.2|1630|1630.5|1629.3|30
1653297300000|2022-05-23 09:15:00|1631.1|1629.9|1631|1629.8|1631.3|1630.1|1630.6|1629.4|21
1653297600000|2022-05-23 09:20:00|1630.9|1629.7|1631.1|1629.9|1631.4|1630.2|1630.7|1629.5|54
1653297900000|2022-05-23 09:25:00|1631|1629.8|1631|1629.8|1631|1629.8|1630.7|1629.5|17
1653298200000|2022-05-23 09:30:00|1630.9|1629.7|1632.3|1631.1|1632.6|1631.4|1630.6|1629.4|137
1653298500000|2022-05-23 09:35:00|1632.6|1631.4|1633.6|1632.4|1634.2|1633|1632.4|1631.2|80
1653298800000|2022-05-23 09:40:00|1633.5|1632.3|1633.9|1632.7|1634.1|1632.9|1633.1|1631.9|53
1653299100000|2022-05-23 09:45:00|1634|1632.8|1633.8|1632.6|1634.3|1633.1|1633.5|1632.3|48
1653299400000|2022-05-23 09:50:00|1633.9|1632.7|1634.6|1633.4|1634.8|1633.6|1633.8|1632.6|19
1653299700000|2022-05-23 09:55:00|1634.7|1633.5|1634.8|1633.6|1634.9|1633.7|1634.2|1633|20
1653300000000|2022-05-23 10:00:00|1634.9|1633.7|1633.5|1632.3|1635|1633.8|1633.1|1631.9|60
1653300300000|2022-05-23 10:05:00|1633.4|1632.2|1632.9|1631.7|1633.6|1632.4|1632.7|1631.5|40
1653300600000|2022-05-23 10:10:00|1633|1631.8|1631.9|1630.7|1633.1|1631.9|1631.9|1630.7|35
1653300900000|2022-05-23 10:15:00|1631.6|1630.4|1632|1630.8|1632.3|1631.1|1631.4|1630.2|39
1653301200000|2022-05-23 10:20:00|1632.2|1631|1632|1630.8|1632.6|1631.4|1631.6|1630.4|72
1653301500000|2022-05-23 10:25:00|1631.9|1630.7|1631.7|1630.5|1632.1|1630.9|1631.3|1630.1|62
1653301800000|2022-05-23 10:30:00|1631.6|1630.4|1631.9|1630.7|1632.1|1630.9|1631.3|1630.1|26
1653302100000|2022-05-23 10:35:00|1631.8|1630.6|1631.9|1630.7|1632.2|1631|1631.3|1630.1|39
1653302400000|2022-05-23 10:40:00|1632.4|1631.2|1633.3|1632.1|1634|1632.8|1632.2|1631|66
1653302700000|2022-05-23 10:45:00|1632.7|1631.5|1631|1629.8|1632.9|1631.7|1630.9|1629.7|124
1653303000000|2022-05-23 10:50:00|1630.9|1629.7|1631.1|1629.9|1631.3|1630.1|1630.7|1629.5|54
1653303300000|2022-05-23 10:55:00|1631|1629.8|1632.7|1631.5|1632.9|1631.7|1631|1629.8|76
1653303600000|2022-05-23 11:00:00|1632.8|1631.6|1631.5|1630.3|1632.8|1631.6|1631.4|1630.2|33
1653303900000|2022-05-23 11:05:00|1631.8|1630.6|1632.4|1631.2|1632.5|1631.3|1631.4|1630.2|81
1653304200000|2022-05-23 11:10:00|1632.3|1631.1|1631.7|1630.5|1632.5|1631.3|1631.2|1630|101
1653304500000|2022-05-23 11:15:00|1632|1630.8|1631.3|1630.1|1632|1630.8|1630.8|1629.6|49
1653304800000|2022-05-23 11:20:00|1631.1|1629.9|1630.9|1629.7|1631.7|1630.5|1630.9|1629.7|22
1653305100000|2022-05-23 11:25:00|1630.8|1629.6|1631.3|1630.1|1631.8|1630.6|1630.6|1629.4|114
1653305400000|2022-05-23 11:30:00|1631.5|1630.3|1632.1|1630.9|1632.7|1631.5|1631.3|1630.1|55
1653305700000|2022-05-23 11:35:00|1632.2|1631|1632.6|1631.4|1633.1|1631.9|1632|1630.8|77
1653306000000|2022-05-23 11:40:00|1632.7|1631.5|1632.4|1631.2|1632.7|1631.5|1631.9|1630.7|22
1653306300000|2022-05-23 11:45:00|1632.3|1631.1|1632.1|1630.9|1632.8|1631.6|1632|1630.8|58
1653306600000|2022-05-23 11:50:00|1632.2|1631|1628|1626.8|1632.4|1631.2|1627.6|1626.4|399
1653306900000|2022-05-23 11:55:00|1627.8|1626.6|1626.8|1625.6|1628.5|1627.3|1626.6|1625.4|205
1653307200000|2022-05-23 12:00:00|1627.1|1625.9|1626.1|1624.9|1627.6|1626.4|1625.6|1624.4|363
1653307500000|2022-05-23 12:05:00|1626|1624.8|1626|1624.8|1626.6|1625.4|1625.7|1624.5|228
1653307800000|2022-05-23 12:10:00|1626.1|1624.9|1626.6|1625.4|1628|1626.8|1625.8|1624.6|182
1653308100000|2022-05-23 12:15:00|1626.7|1625.5|1627.4|1626.2|1627.7|1626.5|1626.4|1625.2|115
1653308400000|2022-05-23 12:20:00|1627.5|1626.3|1628.9|1627.7|1629.3|1628.1|1627.3|1626.1|189
1653308700000|2022-05-23 12:25:00|1629|1627.8|1629.6|1628.4|1629.9|1628.7|1628.8|1627.6|186
1653309000000|2022-05-23 12:30:00|1629.5|1628.3|1629.6|1628.4|1629.9|1628.7|1629.1|1627.9|152
1653309300000|2022-05-23 12:35:00|1629.5|1628.3|1628.9|1627.7|1629.5|1628.3|1627.9|1626.7|145
1653309600000|2022-05-23 12:40:00|1628.4|1627.2|1629.1|1627.9|1629.4|1628.2|1628.4|1627.2|134
1653312600000|2022-05-23 13:30:00|1629.9|1628.7|1624.5|1623.3|1630|1628.8|1623.7|1622.5|2663
1653312900000|2022-05-23 13:35:00|1624.4|1623.2|1621.4|1620.2|1625.4|1624.2|1621.4|1620.2|1254
1653313200000|2022-05-23 13:40:00|1621.2|1620|1618.3|1617.1|1621.8|1620.6|1617.9|1616.7|1617
1653313500000|2022-05-23 13:45:00|1618.4|1617.2|1618.9|1617.7|1619.6|1618.4|1616.9|1615.7|1332
1653313800000|2022-05-23 13:50:00|1619.1|1617.9|1613.5|1612.3|1620.6|1619.4|1613.2|1612|1179
1653314100000|2022-05-23 13:55:00|1613.2|1612|1612.2|1611|1613.6|1612.4|1609.7|1608.5|1845
1653314400000|2022-05-23 14:00:00|1612.3|1611.1|1610.4|1609.2|1612.6|1611.4|1609.4|1608.2|1180
1653314700000|2022-05-23 14:05:00|1610.3|1609.1|1611.8|1610.6|1611.8|1610.6|1609.6|1608.4|933
1653315000000|2022-05-23 14:10:00|1611.7|1610.5|1612.6|1611.4|1613.2|1612|1610.6|1609.4|651
1653315300000|2022-05-23 14:15:00|1612.5|1611.3|1614.6|1613.4|1615|1613.8|1611.9|1610.7|694
1653315600000|2022-05-23 14:20:00|1614.5|1613.3|1614|1612.8|1615.2|1614|1613.2|1612|454
1653315900000|2022-05-23 14:25:00|1613.9|1612.7|1614.2|1613|1614.4|1613.2|1611.4|1610.2|480
1653316200000|2022-05-23 14:30:00|1614.4|1613.2|1614.9|1613.7|1615.1|1613.9|1613.5|1612.3|661
1653316500000|2022-05-23 14:35:00|1615|1613.8|1613.1|1611.9|1616.1|1614.9|1613.1|1611.9|393
1653316800000|2022-05-23 14:40:00|1613.3|1612.1|1613.7|1612.5|1614.1|1612.9|1612.7|1611.5|449
1653317100000|2022-05-23 14:45:00|1613.8|1612.6|1612.8|1611.6|1614.3|1613.1|1612.3|1611.1|598
1653317400000|2022-05-23 14:50:00|1612.7|1611.5|1612.9|1611.7|1613.4|1612.2|1612|1610.8|365
1653317700000|2022-05-23 14:55:00|1612.6|1611.4|1613.6|1612.4|1614.5|1613.3|1612.2|1611|550
1653318000000|2022-05-23 15:00:00|1613.7|1612.5|1611.5|1610.3|1614.1|1612.9|1610.9|1609.7|452
1653318300000|2022-05-23 15:05:00|1611.3|1610.1|1613.1|1611.9|1613.2|1612|1610.4|1609.2|406
1653318600000|2022-05-23 15:10:00|1613|1611.8|1614.1|1612.9|1614.6|1613.4|1612|1610.8|521
1653318900000|2022-05-23 15:15:00|1614.2|1613|1611.2|1610|1614.6|1613.4|1610.5|1609.3|492
1653319200000|2022-05-23 15:20:00|1611.4|1610.2|1611.7|1610.5|1612.1|1610.9|1610|1608.8|704
1653319500000|2022-05-23 15:25:00|1611.3|1610.1|1611.3|1610.1|1611.9|1610.7|1610.9|1609.7|417
1653319800000|2022-05-23 15:30:00|1611.2|1610|1610.8|1609.6|1611.6|1610.4|1610.6|1609.4|479
1653320100000|2022-05-23 15:35:00|1610.9|1609.7|1612.6|1611.4|1613|1611.8|1610.8|1609.6|397
1653320400000|2022-05-23 15:40:00|1612.5|1611.3|1615.4|1614.2|1615.7|1614.5|1612.5|1611.3|545
1653320700000|2022-05-23 15:45:00|1615.5|1614.3|1614.9|1613.7|1616.2|1615|1614.1|1612.9|357
1653321000000|2022-05-23 15:50:00|1615.1|1613.9|1612.5|1611.3|1615.6|1614.4|1612.2|1611|357
1653321300000|2022-05-23 15:55:00|1612.4|1611.2|1612|1610.8|1613|1611.8|1611.7|1610.5|263
1653321600000|2022-05-23 16:00:00|1611.9|1610.7|1612.2|1611|1612.9|1611.7|1611.6|1610.4|439
1653321900000|2022-05-23 16:05:00|1611.9|1610.7|1610.7|1609.5|1612.1|1610.9|1610.7|1609.5|405
1653322200000|2022-05-23 16:10:00|1610.8|1609.6|1612|1610.8|1612.1|1610.9|1610.5|1609.3|381
1653322500000|2022-05-23 16:15:00|1612.4|1611.2|1612|1610.8|1613|1611.8|1612|1610.8|206
1653322800000|2022-05-23 16:20:00|1611.8|1610.6|1612.8|1611.6|1612.9|1611.7|1611.4|1610.2|195
1653323100000|2022-05-23 16:25:00|1612.9|1611.7|1611.5|1610.3|1612.9|1611.7|1610.5|1609.3|363
1653323400000|2022-05-23 16:30:00|1611.6|1610.4|1610.5|1609.3|1611.6|1610.4|1610.1|1608.9|206
1653323700000|2022-05-23 16:35:00|1610.6|1609.4|1610.7|1609.5|1611.3|1610.1|1610.4|1609.2|198
1653324000000|2022-05-23 16:40:00|1610.8|1609.6|1611.5|1610.3|1611.7|1610.5|1610.6|1609.4|227
1653324300000|2022-05-23 16:45:00|1611.4|1610.2|1613|1611.8|1613|1611.8|1610.7|1609.5|319
1653324600000|2022-05-23 16:50:00|1612.9|1611.7|1612.3|1611.1|1613.1|1611.9|1611.8|1610.6|449
1653324900000|2022-05-23 16:55:00|1612.2|1611|1611.8|1610.6|1612.9|1611.7|1611.5|1610.3|304
1653325200000|2022-05-23 17:00:00|1611.9|1610.7|1610.8|1609.6|1612.1|1610.9|1610.2|1609|362
1653325500000|2022-05-23 17:05:00|1610.7|1609.5|1611.4|1610.2|1611.5|1610.3|1609.7|1608.5|445
1653325800000|2022-05-23 17:10:00|1611.3|1610.1|1611.1|1609.9|1611.5|1610.3|1610.7|1609.5|162
1653326100000|2022-05-23 17:15:00|1611.2|1610|1610.1|1608.9|1611.7|1610.5|1610.1|1608.9|441
1653326400000|2022-05-23 17:20:00|1609.9|1608.7|1609.9|1608.7|1610.3|1609.1|1609.7|1608.5|399
1653326700000|2022-05-23 17:25:00|1610.1|1608.9|1610|1608.8|1610.5|1609.3|1609.4|1608.2|302
1653327000000|2022-05-23 17:30:00|1610.2|1609|1610.7|1609.5|1611|1609.8|1609.9|1608.7|310
1653327300000|2022-05-23 17:35:00|1610.6|1609.4|1610.2|1609|1611|1609.8|1610.2|1609|241
1653327600000|2022-05-23 17:40:00|1610.5|1609.3|1611.1|1609.9|1611.2|1610|1610.4|1609.2|210
1653327900000|2022-05-23 17:45:00|1611.2|1610|1611.7|1610.5|1611.9|1610.7|1610.4|1609.2|356
1653328200000|2022-05-23 17:50:00|1611.8|1610.6|1611|1609.8|1612.2|1611|1610.5|1609.3|457
1653328500000|2022-05-23 17:55:00|1611.2|1610|1611.4|1610.2|1611.6|1610.4|1610.3|1609.1|1251
1653328800000|2022-05-23 18:00:00|1611.3|1610.1|1611.5|1610.3|1612.3|1611.1|1610.7|1609.5|422
1653329100000|2022-05-23 18:05:00|1611.4|1610.2|1612.1|1610.9|1612.4|1611.2|1610.1|1608.9|589
1653329400000|2022-05-23 18:10:00|1612.2|1611|1611.9|1610.7|1612.8|1611.6|1610.9|1609.7|1350
1653329700000|2022-05-23 18:15:00|1611.7|1610.5|1611.2|1610|1612.2|1611|1610.8|1609.6|711
1653350400000|2022-05-24 00:00:00|1609.5|1608.3|1606.7|1605.5|1610.5|1609.3|1605.2|1604|748
1653350700000|2022-05-24 00:05:00|1606.9|1605.7|1605.9|1604.7|1608.4|1607.2|1605.3|1604.1|257
1653351000000|2022-05-24 00:10:00|1605.8|1604.6|1606.5|1605.3|1607.6|1606.4|1605.7|1604.5|95
1653351300000|2022-05-24 00:15:00|1606.2|1605|1606.4|1605.2|1607|1605.8|1606.2|1605|52
1653351600000|2022-05-24 00:20:00|1605.8|1604.6|1604.8|1603.6|1605.9|1604.7|1604.3|1603.1|58
1653351900000|2022-05-24 00:25:00|1604.6|1603.4|1605.4|1604.2|1605.6|1604.4|1604.2|1603|108
1653352200000|2022-05-24 00:30:00|1605.3|1604.1|1606.4|1605.2|1606.5|1605.3|1605.2|1604|83
1653352500000|2022-05-24 00:35:00|1606.5|1605.3|1607.8|1606.6|1608.2|1607|1606.5|1605.3|70
1653352800000|2022-05-24 00:40:00|1607.6|1606.4|1607.3|1606.1|1608.1|1606.9|1606.9|1605.7|76
1653353100000|2022-05-24 00:45:00|1607.4|1606.2|1607.6|1606.4|1607.7|1606.5|1607.3|1606.1|43
1653353400000|2022-05-24 00:50:00|1608.1|1606.9|1607.2|1606|1608.1|1606.9|1607.1|1605.9|28
1653353700000|2022-05-24 00:55:00|1607.1|1605.9|1605|1603.8|1607.1|1605.9|1604.6|1603.4|48
1653354000000|2022-05-24 01:00:00|1604.9|1603.7|1604.6|1603.4|1606.9|1605.7|1604.4|1603.2|154
1653354300000|2022-05-24 01:05:00|1604.5|1603.3|1602.4|1601.2|1604.5|1603.3|1601.5|1600.3|259
1653354600000|2022-05-24 01:10:00|1602.5|1601.3|1603.6|1602.4|1603.6|1602.4|1601|1599.8|145
1653354900000|2022-05-24 01:15:00|1603.7|1602.5|1605.9|1604.7|1605.9|1604.7|1602.4|1601.2|73
1653355200000|2022-05-24 01:20:00|1606|1604.8|1606.4|1605.2|1607.5|1606.3|1605.7|1604.5|84
1653355500000|2022-05-24 01:25:00|1606.7|1605.5|1604.6|1603.4|1607.2|1606|1604|1602.8|59
1653355800000|2022-05-24 01:30:00|1604.8|1603.6|1604.7|1603.5|1606.1|1604.9|1604|1602.8|35
1653356100000|2022-05-24 01:35:00|1604.6|1603.4|1607|1605.8|1607|1605.8|1604.3|1603.1|36
1653356400000|2022-05-24 01:40:00|1607.1|1605.9|1608.5|1607.3|1608.7|1607.5|1607|1605.8|84
1653356700000|2022-05-24 01:45:00|1608.4|1607.2|1609.2|1608|1610.1|1608.9|1607.4|1606.2|115
1653357000000|2022-05-24 01:50:00|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1607.9|1606.7|94
1653357300000|2022-05-24 01:55:00|1609.2|1608|1608.1|1606.9|1609.5|1608.3|1608|1606.8|67
1653357600000|2022-05-24 02:00:00|1608.2|1607|1607.1|1605.9|1608.2|1607|1606.6|1605.4|60
1653357900000|2022-05-24 02:05:00|1607|1605.8|1607.8|1606.6|1608.4|1607.2|1607|1605.8|57
1653358200000|2022-05-24 02:10:00|1607.6|1606.4|1607.5|1606.3|1608.2|1607|1606.9|1605.7|34
1653358500000|2022-05-24 02:15:00|1607.4|1606.2|1606.2|1605|1607.5|1606.3|1606.2|1605|31
1653358800000|2022-05-24 02:20:00|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1605.8|1604.6|31
1653359100000|2022-05-24 02:25:00|1606.6|1605.4|1607.2|1606|1607.2|1606|1606.1|1604.9|35
1653359400000|2022-05-24 02:30:00|1607|1605.8|1606.8|1605.6|1607|1605.8|1605.9|1604.7|34
1653359700000|2022-05-24 02:35:00|1607|1605.8|1608.6|1607.4|1609.2|1608|1607|1605.8|53
1653360000000|2022-05-24 02:40:00|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.1|1606.9|20
1653360300000|2022-05-24 02:45:00|1608.2|1607|1608.1|1606.9|1608.3|1607.1|1606.9|1605.7|19
1653360600000|2022-05-24 02:50:00|1608|1606.8|1608.6|1607.4|1608.6|1607.4|1607.7|1606.5|9
1653360900000|2022-05-24 02:55:00|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.3|1607.1|10
1653361200000|2022-05-24 03:00:00|1608.7|1607.5|1608|1606.8|1608.7|1607.5|1607.7|1606.5|32
1653361500000|2022-05-24 03:05:00|1608.1|1606.9|1607.3|1606.1|1608.3|1607.1|1607.3|1606.1|15
1653361800000|2022-05-24 03:10:00|1607.2|1606|1607.7|1606.5|1608|1606.8|1607.1|1605.9|15
1653362100000|2022-05-24 03:15:00|1607.6|1606.4|1608.1|1606.9|1608.1|1606.9|1607.2|1606|24
1653362400000|2022-05-24 03:20:00|1608.3|1607.1|1607.9|1606.7|1608.6|1607.4|1607.9|1606.7|30
1653362700000|2022-05-24 03:25:00|1608|1606.8|1608.4|1607.2|1608.4|1607.2|1607.7|1606.5|31
1653363000000|2022-05-24 03:30:00|1608.5|1607.3|1608.5|1607.3|1609.3|1608.1|1608.3|1607.1|24
1653363300000|2022-05-24 03:35:00|1608.4|1607.2|1608.3|1607.1|1608.9|1607.7|1608.3|1607.1|8
1653363600000|2022-05-24 03:40:00|1608.1|1606.9|1607.5|1606.3|1608.2|1607|1607.3|1606.1|11
1653363900000|2022-05-24 03:45:00|1607.6|1606.4|1606.5|1605.3|1607.6|1606.4|1606.1|1604.9|28
1653364200000|2022-05-24 03:50:00|1606.4|1605.2|1606.8|1605.6|1607.1|1605.9|1606.2|1605|11
1653364500000|2022-05-24 03:55:00|1606.7|1605.5|1606.5|1605.3|1607.1|1605.9|1606.4|1605.2|20
1653364800000|2022-05-24 04:00:00|1606.4|1605.2|1606.3|1605.1|1606.6|1605.4|1606.3|1605.1|11
1653365100000|2022-05-24 04:05:00|1606.6|1605.4|1606.8|1605.6|1606.9|1605.7|1606.5|1605.3|12
1653365400000|2022-05-24 04:10:00|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|5
1653365700000|2022-05-24 04:15:00|1606.7|1605.5|1606.3|1605.1|1606.7|1605.5|1606.3|1605.1|9
1653366000000|2022-05-24 04:20:00|1606.1|1604.9|1606|1604.8|1606.6|1605.4|1606|1604.8|15
1653366300000|2022-05-24 04:25:00|1605.9|1604.7|1606.2|1605|1606.2|1605|1605.9|1604.7|13
1653366600000|2022-05-24 04:30:00|1606.5|1605.3|1606.7|1605.5|1607.2|1606|1606.5|1605.3|41
1653366900000|2022-05-24 04:35:00|1606.6|1605.4|1606|1604.8|1606.6|1605.4|1606|1604.8|9
1653367200000|2022-05-24 04:40:00|1606.3|1605.1|1606.2|1605|1606.5|1605.3|1606.2|1605|20
1653367500000|2022-05-24 04:45:00|1606.3|1605.1|1605.7|1604.5|1606.3|1605.1|1605.6|1604.4|10
1653367800000|2022-05-24 04:50:00|1605.6|1604.4|1605.2|1604|1605.6|1604.4|1604.6|1603.4|18
1653368100000|2022-05-24 04:55:00|1605.4|1604.2|1604.7|1603.5|1605.4|1604.2|1604.7|1603.5|24
1653368400000|2022-05-24 05:00:00|1605|1603.8|1604.1|1602.9|1605|1603.8|1604.1|1602.9|9
1653368700000|2022-05-24 05:05:00|1604.5|1603.3|1603.9|1602.7|1604.5|1603.3|1603.9|1602.7|10
1653369000000|2022-05-24 05:10:00|1604|1602.8|1603.8|1602.6|1604.3|1603.1|1603.8|1602.6|12
1653369300000|2022-05-24 05:15:00|1604|1602.8|1604.4|1603.2|1604.4|1603.2|1603.8|1602.6|17
1653369600000|2022-05-24 05:20:00|1604.3|1603.1|1604.8|1603.6|1605|1603.8|1604.2|1603|20
1653369900000|2022-05-24 05:25:00|1604.9|1603.7|1604.1|1602.9|1604.9|1603.7|1604|1602.8|18
1653370200000|2022-05-24 05:30:00|1604.3|1603.1|1604.5|1603.3|1605.6|1604.4|1603.5|1602.3|26
1653370500000|2022-05-24 05:35:00|1604.3|1603.1|1603.7|1602.5|1604.4|1603.2|1602.9|1601.7|21
1653370800000|2022-05-24 05:40:00|1603.5|1602.3|1602.7|1601.5|1603.8|1602.6|1602.1|1600.9|45
1653371100000|2022-05-24 05:45:00|1602.6|1601.4|1602.8|1601.6|1603.5|1602.3|1602.6|1601.4|12
1653371400000|2022-05-24 05:50:00|1602.5|1601.3|1603.9|1602.7|1604.1|1602.9|1602.5|1601.3|59
1653371700000|2022-05-24 05:55:00|1604|1602.8|1602.6|1601.4|1604.1|1602.9|1602.6|1601.4|66
1653372000000|2022-05-24 06:00:00|1602.7|1601.5|1602.8|1601.6|1603.3|1602.1|1602.1|1600.9|67
1653372300000|2022-05-24 06:05:00|1602.9|1601.7|1603.1|1601.9|1603.7|1602.5|1602.8|1601.6|29
1653372600000|2022-05-24 06:10:00|1603|1601.8|1603.5|1602.3|1604.3|1603.1|1602.9|1601.7|46
1653372900000|2022-05-24 06:15:00|1603.4|1602.2|1602|1600.8|1603.4|1602.2|1601.9|1600.7|66
1653373200000|2022-05-24 06:20:00|1601.9|1600.7|1601.7|1600.5|1602.1|1600.9|1601.5|1600.3|35
1653373500000|2022-05-24 06:25:00|1601.6|1600.4|1602.2|1601|1602.6|1601.4|1601.4|1600.2|59
1653373800000|2022-05-24 06:30:00|1602.1|1600.9|1601.1|1599.9|1602.1|1600.9|1601|1599.8|19
1653374100000|2022-05-24 06:35:00|1601.2|1600|1600.8|1599.6|1601.6|1600.4|1600.4|1599.2|82
1653374400000|2022-05-24 06:40:00|1600.5|1599.3|1601.1|1599.9|1601.6|1600.4|1600.5|1599.3|49
1653374700000|2022-05-24 06:45:00|1600.8|1599.6|1601.5|1600.3|1601.8|1600.6|1600.1|1598.9|72
1653375000000|2022-05-24 06:50:00|1601.3|1600.1|1602|1600.8|1602.6|1601.4|1601.3|1600.1|76
1653375300000|2022-05-24 06:55:00|1602.1|1600.9|1602.1|1600.9|1603.1|1601.9|1601.9|1600.7|203
1653375600000|2022-05-24 07:00:00|1602.2|1601|1602|1600.8|1602.8|1601.6|1601.8|1600.6|174
1653375900000|2022-05-24 07:05:00|1601.8|1600.6|1601.6|1600.4|1602.2|1601|1601.6|1600.4|58
1653376200000|2022-05-24 07:10:00|1601.3|1600.1|1602.4|1601.2|1603|1601.8|1601.2|1600|124
1653376500000|2022-05-24 07:15:00|1602.6|1601.4|1602.4|1601.2|1602.7|1601.5|1602.2|1601|15
1653376800000|2022-05-24 07:20:00|1602.7|1601.5|1602.5|1601.3|1603|1601.8|1602.3|1601.1|35
1653377100000|2022-05-24 07:25:00|1602.6|1601.4|1602.1|1600.9|1602.7|1601.5|1601.5|1600.3|22
1653377400000|2022-05-24 07:30:00|1602.3|1601.1|1602.7|1601.5|1603.2|1602|1602.2|1601|37
1653377700000|2022-05-24 07:35:00|1602.8|1601.6|1602.6|1601.4|1603.2|1602|1602.1|1600.9|17
1653378000000|2022-05-24 07:40:00|1602.4|1601.2|1602.9|1601.7|1602.9|1601.7|1602.1|1600.9|28
1653378300000|2022-05-24 07:45:00|1603|1601.8|1603|1601.8|1603|1601.8|1602.4|1601.2|13
1653378600000|2022-05-24 07:50:00|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1602.8|1601.6|15
1653378900000|2022-05-24 07:55:00|1602.9|1601.7|1603.3|1602.1|1603.4|1602.2|1602.7|1601.5|55
1653379200000|2022-05-24 08:00:00|1603.4|1602.2|1604|1602.8|1604.2|1603|1603.4|1602.2|43
1653379500000|2022-05-24 08:05:00|1604.1|1602.9|1604.4|1603.2|1604.9|1603.7|1603.9|1602.7|49
1653379800000|2022-05-24 08:10:00|1604.5|1603.3|1604.8|1603.6|1605|1603.8|1604.2|1603|22
1653380100000|2022-05-24 08:15:00|1605|1603.8|1605.4|1604.2|1605.6|1604.4|1604.5|1603.3|42
1653380400000|2022-05-24 08:20:00|1605.5|1604.3|1605.8|1604.6|1606.3|1605.1|1605.4|1604.2|46
1653380700000|2022-05-24 08:25:00|1605.6|1604.4|1606.4|1605.2|1606.5|1605.3|1605.6|1604.4|28
1653381000000|2022-05-24 08:30:00|1606.5|1605.3|1607.5|1606.3|1608|1606.8|1606.1|1604.9|24
1653381300000|2022-05-24 08:35:00|1607.7|1606.5|1606.9|1605.7|1607.7|1606.5|1606.7|1605.5|20
1653381600000|2022-05-24 08:40:00|1606.7|1605.5|1606.9|1605.7|1607.2|1606|1606.4|1605.2|17
1653381900000|2022-05-24 08:45:00|1606.8|1605.6|1607.1|1605.9|1607.4|1606.2|1606.5|1605.3|17
1653382200000|2022-05-24 08:50:00|1607|1605.8|1607.5|1606.3|1608.4|1607.2|1606.3|1605.1|164
1653382500000|2022-05-24 08:55:00|1607.3|1606.1|1607|1605.8|1607.5|1606.3|1606.3|1605.1|28
1653382800000|2022-05-24 09:00:00|1607.1|1605.9|1608.2|1607|1608.3|1607.1|1606.5|1605.3|40
1653383100000|2022-05-24 09:05:00|1608.3|1607.1|1608.3|1607.1|1608.8|1607.6|1607.8|1606.6|36
1653383400000|2022-05-24 09:10:00|1608.4|1607.2|1608.7|1607.5|1609|1607.8|1608.3|1607.1|26
1653383700000|2022-05-24 09:15:00|1608.8|1607.6|1610.6|1609.4|1610.6|1609.4|1608.7|1607.5|45
1653384000000|2022-05-24 09:20:00|1610.5|1609.3|1610.3|1609.1|1611.6|1610.4|1609.6|1608.4|109
1653384300000|2022-05-24 09:25:00|1610.5|1609.3|1610.5|1609.3|1611.7|1610.5|1610.1|1608.9|33
1653384600000|2022-05-24 09:30:00|1610.4|1609.2|1611.6|1610.4|1611.7|1610.5|1610.3|1609.1|37
1653384900000|2022-05-24 09:35:00|1611.5|1610.3|1612.3|1611.1|1612.4|1611.2|1611.2|1610|67
1653385200000|2022-05-24 09:40:00|1612.4|1611.2|1612.3|1611.1|1612.7|1611.5|1611.6|1610.4|69
1653385500000|2022-05-24 09:45:00|1612.4|1611.2|1612|1610.8|1612.6|1611.4|1611.6|1610.4|43
1653385800000|2022-05-24 09:50:00|1611.8|1610.6|1613.2|1612|1613.3|1612.1|1611.8|1610.6|48
1653386100000|2022-05-24 09:55:00|1613.1|1611.9|1612.6|1611.4|1613.5|1612.3|1612.4|1611.2|84
1653386400000|2022-05-24 10:00:00|1612.7|1611.5|1611.9|1610.7|1612.8|1611.6|1611.6|1610.4|60
1653386700000|2022-05-24 10:05:00|1612.1|1610.9|1613.4|1612.2|1613.4|1612.2|1612|1610.8|25
1653387000000|2022-05-24 10:10:00|1613.5|1612.3|1613.6|1612.4|1614.2|1613|1612.9|1611.7|121
1653387300000|2022-05-24 10:15:00|1613.8|1612.6|1614.1|1612.9|1614.2|1613|1613.3|1612.1|29
1653387600000|2022-05-24 10:20:00|1613.8|1612.6|1614.5|1613.3|1614.9|1613.7|1613.6|1612.4|105
1653387900000|2022-05-24 10:25:00|1614.4|1613.2|1614.5|1613.3|1614.9|1613.7|1614.2|1613|57
1653388200000|2022-05-24 10:30:00|1614.6|1613.4|1613.8|1612.6|1614.7|1613.5|1612.9|1611.7|102
1653388500000|2022-05-24 10:35:00|1613.7|1612.5|1613.1|1611.9|1614.1|1612.9|1612.9|1611.7|47
1653388800000|2022-05-24 10:40:00|1612.9|1611.7|1614|1612.8|1614|1612.8|1612.8|1611.6|39
1653389100000|2022-05-24 10:45:00|1613.9|1612.7|1614.3|1613.1|1614.7|1613.5|1613.7|1612.5|78
1653389400000|2022-05-24 10:50:00|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1613.7|1612.5|40
1653389700000|2022-05-24 10:55:00|1614.7|1613.5|1613.8|1612.6|1615.3|1614.1|1613.8|1612.6|128
1653390000000|2022-05-24 11:00:00|1613.9|1612.7|1613.8|1612.6|1614.2|1613|1613.3|1612.1|102
1653390300000|2022-05-24 11:05:00|1614|1612.8|1614.7|1613.5|1615.1|1613.9|1613.7|1612.5|62
1653390600000|2022-05-24 11:10:00|1614.8|1613.6|1614|1612.8|1615.2|1614|1614|1612.8|43
1653390900000|2022-05-24 11:15:00|1614.1|1612.9|1614.5|1613.3|1615.1|1613.9|1613.9|1612.7|19
1653391200000|2022-05-24 11:20:00|1614.4|1613.2|1613.3|1612.1|1614.5|1613.3|1613|1611.8|33
1653391500000|2022-05-24 11:25:00|1613.1|1611.9|1613.9|1612.7|1613.9|1612.7|1612.9|1611.7|30
1653391800000|2022-05-24 11:30:00|1613.8|1612.6|1614|1612.8|1614.1|1612.9|1613.7|1612.5|62
1653392100000|2022-05-24 11:35:00|1613.9|1612.7|1613.5|1612.3|1614|1612.8|1613.3|1612.1|43
1653392400000|2022-05-24 11:40:00|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1612.7|1611.5|88
1653392700000|2022-05-24 11:45:00|1613.4|1612.2|1612.8|1611.6|1613.5|1612.3|1612.4|1611.2|53
1653393000000|2022-05-24 11:50:00|1612.6|1611.4|1612.7|1611.5|1613.1|1611.9|1612.5|1611.3|37
1653393300000|2022-05-24 11:55:00|1612.5|1611.3|1612.3|1611.1|1612.9|1611.7|1611.9|1610.7|74
1653393600000|2022-05-24 12:00:00|1612.4|1611.2|1612.7|1611.5|1612.9|1611.7|1611.3|1610.1|125
1653393900000|2022-05-24 12:05:00|1612.6|1611.4|1611.9|1610.7|1612.6|1611.4|1611.5|1610.3|43
1653394200000|2022-05-24 12:10:00|1611.7|1610.5|1611|1609.8|1612|1610.8|1611|1609.8|106
1653394500000|2022-05-24 12:15:00|1610.8|1609.6|1611.3|1610.1|1611.5|1610.3|1610.6|1609.4|53
1653394800000|2022-05-24 12:20:00|1611.2|1610|1610.5|1609.3|1611.3|1610.1|1609.3|1608.1|138
1653395100000|2022-05-24 12:25:00|1610.6|1609.4|1611.2|1610|1611.2|1610|1610.1|1608.9|52
1653395400000|2022-05-24 12:30:00|1611|1609.8|1612.2|1611|1612.5|1611.3|1610.9|1609.7|124
1653395700000|2022-05-24 12:35:00|1612.4|1611.2|1614.1|1612.9|1614.4|1613.2|1612.3|1611.1|197
1653396000000|2022-05-24 12:40:00|1613.8|1612.6|1613.1|1611.9|1614.2|1613|1613.1|1611.9|174
1653399000000|2022-05-24 13:30:00|1613.5|1612.3|1606.5|1605.3|1614.5|1613.3|1606.2|1605|1762
1653399300000|2022-05-24 13:35:00|1606.6|1605.4|1607.4|1606.2|1609.9|1608.7|1605.2|1604|960
1653399600000|2022-05-24 13:40:00|1607.3|1606.1|1609.6|1608.4|1609.6|1608.4|1607|1605.8|667
1653399900000|2022-05-24 13:45:00|1609.5|1608.3|1612.9|1611.7|1613.1|1611.9|1608.8|1607.6|1056
1653400200000|2022-05-24 13:50:00|1613|1611.8|1610.5|1609.3|1613.1|1611.9|1610.3|1609.1|590
1653400500000|2022-05-24 13:55:00|1610.6|1609.4|1610.8|1609.6|1611.1|1609.9|1608.7|1607.5|633
1653400800000|2022-05-24 14:00:00|1610.5|1609.3|1609.6|1608.4|1610.5|1609.3|1607.1|1605.9|518
1653401100000|2022-05-24 14:05:00|1609.5|1608.3|1606.4|1605.2|1610|1608.8|1606.3|1605.1|473
1653401400000|2022-05-24 14:10:00|1606.5|1605.3|1605.2|1604|1606.9|1605.7|1604.4|1603.2|893
1653401700000|2022-05-24 14:15:00|1605.1|1603.9|1602.5|1601.3|1605.1|1603.9|1600.6|1599.4|825
1653402000000|2022-05-24 14:20:00|1602.6|1601.4|1605.7|1604.5|1606.3|1605.1|1602.3|1601.1|585
1653402300000|2022-05-24 14:25:00|1605.8|1604.6|1607.4|1606.2|1608|1606.8|1605.8|1604.6|343
1653402600000|2022-05-24 14:30:00|1607.3|1606.1|1606.2|1605|1607.4|1606.2|1605.3|1604.1|305
1653402900000|2022-05-24 14:35:00|1606.1|1604.9|1604.8|1603.6|1606.4|1605.2|1603.9|1602.7|351
1653403200000|2022-05-24 14:40:00|1605|1603.8|1605.5|1604.3|1606.1|1604.9|1604.4|1603.2|305
1653403500000|2022-05-24 14:45:00|1605.7|1604.5|1604.6|1603.4|1606.2|1605|1604.1|1602.9|222
1653403800000|2022-05-24 14:50:00|1604.5|1603.3|1605.2|1604|1605.8|1604.6|1604|1602.8|308
1653404100000|2022-05-24 14:55:00|1605.1|1603.9|1605.2|1604|1606.2|1605|1603.1|1601.9|513
1653404400000|2022-05-24 15:00:00|1605.3|1604.1|1604.9|1603.7|1607.2|1606|1604.9|1603.7|322
1653404700000|2022-05-24 15:05:00|1604.7|1603.5|1603|1601.8|1605.9|1604.7|1601.6|1600.4|710
1653405000000|2022-05-24 15:10:00|1602.9|1601.7|1601.7|1600.5|1603.4|1602.2|1601.3|1600.1|299
1653405300000|2022-05-24 15:15:00|1601.5|1600.3|1600.8|1599.6|1602.8|1601.6|1600.5|1599.3|295
1653405600000|2022-05-24 15:20:00|1600.9|1599.7|1600.2|1599|1601.4|1600.2|1599.2|1598|381
1653405900000|2022-05-24 15:25:00|1600.3|1599.1|1601.5|1600.3|1602.2|1601|1599.8|1598.6|255
1653406200000|2022-05-24 15:30:00|1601.3|1600.1|1598.7|1597.5|1601.4|1600.2|1597.7|1596.5|719
1653406500000|2022-05-24 15:35:00|1598.6|1597.4|1600.4|1599.2|1600.8|1599.6|1598.2|1597|615
1653406800000|2022-05-24 15:40:00|1600.5|1599.3|1602.5|1601.3|1602.8|1601.6|1599.8|1598.6|544
1653407100000|2022-05-24 15:45:00|1602.4|1601.2|1604.2|1603|1604.9|1603.7|1602.4|1601.2|419
1653407400000|2022-05-24 15:50:00|1604.4|1603.2|1604.8|1603.6|1605.1|1603.9|1603.4|1602.2|368
1653407700000|2022-05-24 15:55:00|1604.9|1603.7|1607|1605.8|1607.7|1606.5|1604.9|1603.7|532
1653408000000|2022-05-24 16:00:00|1606.8|1605.6|1607.2|1606|1608.3|1607.1|1606.2|1605|592
1653408300000|2022-05-24 16:05:00|1607|1605.8|1608.2|1607|1608.8|1607.6|1606.6|1605.4|418
1653408600000|2022-05-24 16:10:00|1608.1|1606.9|1606.7|1605.5|1608.6|1607.4|1605.8|1604.6|339
1653408900000|2022-05-24 16:15:00|1606.9|1605.7|1603.9|1602.7|1607.6|1606.4|1603.7|1602.5|295
1653409200000|2022-05-24 16:20:00|1604|1602.8|1604.1|1602.9|1605|1603.8|1602.9|1601.7|341
1653409500000|2022-05-24 16:25:00|1604|1602.8|1602.6|1601.4|1605.1|1603.9|1602.5|1601.3|392
1653409800000|2022-05-24 16:30:00|1602.8|1601.6|1603.3|1602.1|1604|1602.8|1602.5|1601.3|226
1653410100000|2022-05-24 16:35:00|1603.2|1602|1603.4|1602.2|1604.3|1603.1|1602.4|1601.2|296
1653410400000|2022-05-24 16:40:00|1603.5|1602.3|1606.9|1605.7|1606.9|1605.7|1603.4|1602.2|264
1653410700000|2022-05-24 16:45:00|1606.7|1605.5|1608.1|1606.9|1608.1|1606.9|1606.4|1605.2|312
1653411000000|2022-05-24 16:50:00|1608|1606.8|1609|1607.8|1610.2|1609|1608|1606.8|542
1653411300000|2022-05-24 16:55:00|1609.2|1608|1608.6|1607.4|1609.7|1608.5|1607.9|1606.7|317
1653411600000|2022-05-24 17:00:00|1608.4|1607.2|1607.5|1606.3|1608.4|1607.2|1606.8|1605.6|194
1653411900000|2022-05-24 17:05:00|1607|1605.8|1606.9|1605.7|1607.9|1606.7|1606.6|1605.4|180
1653412200000|2022-05-24 17:10:00|1607|1605.8|1607.2|1606|1607.5|1606.3|1606.6|1605.4|246
1653412500000|2022-05-24 17:15:00|1607.3|1606.1|1608.6|1607.4|1608.8|1607.6|1606.3|1605.1|208
1653412800000|2022-05-24 17:20:00|1608.5|1607.3|1610.3|1609.1|1610.5|1609.3|1608.3|1607.1|800
1653413100000|2022-05-24 17:25:00|1610.4|1609.2|1609.7|1608.5|1610.8|1609.6|1609.7|1608.5|379
1653413400000|2022-05-24 17:30:00|1609.9|1608.7|1610.4|1609.2|1610.5|1609.3|1608.8|1607.6|254
1653413700000|2022-05-24 17:35:00|1610.5|1609.3|1613.9|1612.7|1614|1612.8|1610.2|1609|999
1653414000000|2022-05-24 17:40:00|1614|1612.8|1612.1|1610.9|1614.5|1613.3|1611.7|1610.5|421
1653414300000|2022-05-24 17:45:00|1612.2|1611|1613.8|1612.6|1614|1612.8|1612.2|1611|290
1653414600000|2022-05-24 17:50:00|1613.9|1612.7|1614.3|1613.1|1614.9|1613.7|1613.1|1611.9|402
1653414900000|2022-05-24 17:55:00|1614.2|1613|1612.1|1610.9|1614.2|1613|1611.5|1610.3|465
1653415200000|2022-05-24 18:00:00|1612.2|1611|1612.4|1611.2|1612.7|1611.5|1611.5|1610.3|238
1653415500000|2022-05-24 18:05:00|1612.1|1610.9|1612.2|1611|1612.7|1611.5|1610.5|1609.3|722
1653415800000|2022-05-24 18:10:00|1612.1|1610.9|1612.6|1611.4|1612.9|1611.7|1610.8|1609.6|1596
1653416100000|2022-05-24 18:15:00|1612.5|1611.3|1611|1609.8|1612.5|1611.3|1610.6|1609.4|705
1653436800000|2022-05-25 00:00:00|1612|1610.8|1612.1|1610.9|1614.7|1613.5|1610.3|1609.1|697
1653437100000|2022-05-25 00:05:00|1612|1610.8|1611|1609.8|1612|1610.8|1610.7|1609.5|79
1653437400000|2022-05-25 00:10:00|1611.1|1609.9|1608.5|1607.3|1611.3|1610.1|1608.3|1607.1|66
1653437700000|2022-05-25 00:15:00|1608.8|1607.6|1609|1607.8|1609.8|1608.6|1608.8|1607.6|46
1653438000000|2022-05-25 00:20:00|1609.1|1607.9|1610.3|1609.1|1610.7|1609.5|1608.9|1607.7|46
1653438300000|2022-05-25 00:25:00|1610.4|1609.2|1611|1609.8|1611.1|1609.9|1610.1|1608.9|48
1653438600000|2022-05-25 00:30:00|1611.1|1609.9|1611|1609.8|1611.5|1610.3|1610.7|1609.5|29
1653438900000|2022-05-25 00:35:00|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.2|1609|66
1653439200000|2022-05-25 00:40:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|19
1653439500000|2022-05-25 00:45:00|1610.5|1609.3|1611.4|1610.2|1611.4|1610.2|1610.5|1609.3|33
1653439800000|2022-05-25 00:50:00|1611.3|1610.1|1610.9|1609.7|1611.6|1610.4|1610.8|1609.6|10
1653440100000|2022-05-25 00:55:00|1610.8|1609.6|1612.5|1611.3|1612.6|1611.4|1610.1|1608.9|121
1653440400000|2022-05-25 01:00:00|1612.4|1611.2|1609.4|1608.2|1612.5|1611.3|1609.4|1608.2|136
1653440700000|2022-05-25 01:05:00|1609.5|1608.3|1609.2|1608|1610.2|1609|1609.1|1607.9|42
1653441000000|2022-05-25 01:10:00|1609.4|1608.2|1612.1|1610.9|1612.2|1611|1609.4|1608.2|84
1653441300000|2022-05-25 01:15:00|1612.2|1611|1614.1|1612.9|1614.1|1612.9|1612.2|1611|86
1653441600000|2022-05-25 01:20:00|1614|1612.8|1613.2|1612|1614.1|1612.9|1612.6|1611.4|56
1653441900000|2022-05-25 01:25:00|1613.3|1612.1|1612.7|1611.5|1613.7|1612.5|1612.7|1611.5|43
1653442200000|2022-05-25 01:30:00|1612.8|1611.6|1611.7|1610.5|1612.9|1611.7|1611.3|1610.1|69
1653442500000|2022-05-25 01:35:00|1611.8|1610.6|1612.6|1611.4|1613|1611.8|1611.8|1610.6|76
1653442800000|2022-05-25 01:40:00|1612.7|1611.5|1613.2|1612|1613.2|1612|1612.3|1611.1|46
1653443100000|2022-05-25 01:45:00|1613.1|1611.9|1613.1|1611.9|1613.6|1612.4|1612.6|1611.4|84
1653443400000|2022-05-25 01:50:00|1613.3|1612.1|1612.6|1611.4|1613.9|1612.7|1612.6|1611.4|37
1653443700000|2022-05-25 01:55:00|1612.7|1611.5|1613.7|1612.5|1614.2|1613|1612.7|1611.5|34
1653444000000|2022-05-25 02:00:00|1613.8|1612.6|1613.7|1612.5|1613.9|1612.7|1613.2|1612|54
1653444300000|2022-05-25 02:05:00|1613.9|1612.7|1613.2|1612|1614|1612.8|1612.9|1611.7|52
1653444600000|2022-05-25 02:10:00|1613.5|1612.3|1613.1|1611.9|1613.8|1612.6|1612.7|1611.5|56
1653444900000|2022-05-25 02:15:00|1613.2|1612|1612.4|1611.2|1613.4|1612.2|1612.4|1611.2|26
1653445200000|2022-05-25 02:20:00|1612.5|1611.3|1612.1|1610.9|1612.6|1611.4|1612.1|1610.9|30
1653445500000|2022-05-25 02:25:00|1612.2|1611|1612.1|1610.9|1612.3|1611.1|1611.8|1610.6|28
1653445800000|2022-05-25 02:30:00|1612|1610.8|1610.6|1609.4|1612.6|1611.4|1609.9|1608.7|123
1653446100000|2022-05-25 02:35:00|1610.5|1609.3|1610.5|1609.3|1611.3|1610.1|1610|1608.8|36
1653446400000|2022-05-25 02:40:00|1610.6|1609.4|1609.8|1608.6|1611.7|1610.5|1609.7|1608.5|428
1653446700000|2022-05-25 02:45:00|1609.7|1608.5|1610.7|1609.5|1611|1609.8|1609.6|1608.4|239
1653447000000|2022-05-25 02:50:00|1610.8|1609.6|1612.1|1610.9|1612.4|1611.2|1610.7|1609.5|22
1653447300000|2022-05-25 02:55:00|1612.3|1611.1|1612.8|1611.6|1613.5|1612.3|1612.3|1611.1|36
1653447600000|2022-05-25 03:00:00|1612.9|1611.7|1612.9|1611.7|1613.3|1612.1|1612.2|1611|15
1653447900000|2022-05-25 03:05:00|1613|1611.8|1613.4|1612.2|1613.7|1612.5|1613|1611.8|19
1653448200000|2022-05-25 03:10:00|1613.3|1612.1|1614.1|1612.9|1614.3|1613.1|1613.3|1612.1|28
1653448500000|2022-05-25 03:15:00|1614.2|1613|1613.9|1612.7|1614.3|1613.1|1613.6|1612.4|36
1653448800000|2022-05-25 03:20:00|1614|1612.8|1613.1|1611.9|1614|1612.8|1613.1|1611.9|7
1653449100000|2022-05-25 03:25:00|1613.2|1612|1613.1|1611.9|1613.4|1612.2|1612.6|1611.4|20
1653449400000|2022-05-25 03:30:00|1612.9|1611.7|1613.7|1612.5|1613.7|1612.5|1612.9|1611.7|12
1653449700000|2022-05-25 03:35:00|1613.9|1612.7|1613.5|1612.3|1613.9|1612.7|1613.5|1612.3|14
1653450000000|2022-05-25 03:40:00|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.4|1612.2|1
1653450300000|2022-05-25 03:45:00|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|3
1653450600000|2022-05-25 03:50:00|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.4|1612.2|5
1653450900000|2022-05-25 03:55:00|1613.8|1612.6|1614.3|1613.1|1614.4|1613.2|1613.7|1612.5|20
1653451200000|2022-05-25 04:00:00|1614.2|1613|1614.7|1613.5|1614.9|1613.7|1614.2|1613|29
1653451500000|2022-05-25 04:05:00|1614.8|1613.6|1614.2|1613|1615|1613.8|1614.2|1613|69
1653451800000|2022-05-25 04:10:00|1614.1|1612.9|1614.2|1613|1614.4|1613.2|1614.1|1612.9|5
1653452100000|2022-05-25 04:15:00|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|5
1653452400000|2022-05-25 04:20:00|1614.1|1612.9|1614.3|1613.1|1614.4|1613.2|1614.1|1612.9|3
1653452700000|2022-05-25 04:25:00|1614.2|1613|1614.3|1613.1|1614.4|1613.2|1614.2|1613|1
1653453000000|2022-05-25 04:30:00|1614.4|1613.2|1614|1612.8|1614.4|1613.2|1613.9|1612.7|7
1653453300000|2022-05-25 04:35:00|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1613.9|1612.7|5
1653453600000|2022-05-25 04:40:00|1613.9|1612.7|1613.6|1612.4|1614|1612.8|1613.6|1612.4|11
1653453900000|2022-05-25 04:45:00|1613.5|1612.3|1613.5|1612.3|1613.7|1612.5|1613.1|1611.9|24
1653454200000|2022-05-25 04:50:00|1613.2|1612|1613|1611.8|1613.3|1612.1|1613|1611.8|3
1653454500000|2022-05-25 04:55:00|1612.7|1611.5|1613.1|1611.9|1613.1|1611.9|1612.7|1611.5|18
1653454800000|2022-05-25 05:00:00|1613.2|1612|1612.6|1611.4|1613.2|1612|1612.6|1611.4|3
1653455100000|2022-05-25 05:05:00|1612.7|1611.5|1613.1|1611.9|1613.1|1611.9|1612.5|1611.3|19
1653455400000|2022-05-25 05:10:00|1613.2|1612|1613.3|1612.1|1613.4|1612.2|1613|1611.8|11
1653455700000|2022-05-25 05:15:00|1613.2|1612|1613.2|1612|1613.4|1612.2|1613|1611.8|7
1653456000000|2022-05-25 05:20:00|1613.3|1612.1|1612.5|1611.3|1613.4|1612.2|1612.4|1611.2|30
1653456300000|2022-05-25 05:25:00|1612.4|1611.2|1612.1|1610.9|1612.5|1611.3|1612|1610.8|24
1653456600000|2022-05-25 05:30:00|1612|1610.8|1612.5|1611.3|1612.7|1611.5|1611.4|1610.2|48
1653456900000|2022-05-25 05:35:00|1612.6|1611.4|1611.9|1610.7|1612.6|1611.4|1611.8|1610.6|15
1653457200000|2022-05-25 05:40:00|1612|1610.8|1611.7|1610.5|1612.1|1610.9|1611.3|1610.1|12
1653457500000|2022-05-25 05:45:00|1611.8|1610.6|1611.2|1610|1612.3|1611.1|1610.9|1609.7|45
1653457800000|2022-05-25 05:50:00|1611.3|1610.1|1611.3|1610.1|1612|1610.8|1611.1|1609.9|22
1653458100000|2022-05-25 05:55:00|1611.5|1610.3|1612.2|1611|1612.3|1611.1|1611.2|1610|11
1653458400000|2022-05-25 06:00:00|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1611.6|1610.4|229
1653458700000|2022-05-25 06:05:00|1612.2|1611|1610.7|1609.5|1612.3|1611.1|1610.2|1609|428
1653459000000|2022-05-25 06:10:00|1610.8|1609.6|1609.8|1608.6|1611.4|1610.2|1609.8|1608.6|54
1653459300000|2022-05-25 06:15:00|1609.9|1608.7|1609.6|1608.4|1609.9|1608.7|1609.4|1608.2|84
1653459600000|2022-05-25 06:20:00|1609.5|1608.3|1609.4|1608.2|1609.6|1608.4|1608.5|1607.3|91
1653459900000|2022-05-25 06:25:00|1609.3|1608.1|1610.8|1609.6|1610.8|1609.6|1609.3|1608.1|92
1653460200000|2022-05-25 06:30:00|1610.6|1609.4|1611.9|1610.7|1612.1|1610.9|1610.5|1609.3|35
1653460500000|2022-05-25 06:35:00|1611.8|1610.6|1612.5|1611.3|1612.6|1611.4|1611.4|1610.2|46
1653460800000|2022-05-25 06:40:00|1612.4|1611.2|1613.6|1612.4|1613.6|1612.4|1611.9|1610.7|56
1653461100000|2022-05-25 06:45:00|1613.5|1612.3|1615.2|1614|1615.3|1614.1|1613.2|1612|142
1653461400000|2022-05-25 06:50:00|1615.3|1614.1|1615.5|1614.3|1615.6|1614.4|1614.4|1613.2|68
1653461700000|2022-05-25 06:55:00|1615.6|1614.4|1614.7|1613.5|1615.8|1614.6|1614.5|1613.3|60
1653462000000|2022-05-25 07:00:00|1614.6|1613.4|1614.3|1613.1|1614.8|1613.6|1614.2|1613|42
1653462300000|2022-05-25 07:05:00|1614.4|1613.2|1615.6|1614.4|1615.8|1614.6|1614.3|1613.1|38
1653462600000|2022-05-25 07:10:00|1615.5|1614.3|1614.9|1613.7|1615.7|1614.5|1614.6|1613.4|97
1653462900000|2022-05-25 07:15:00|1615|1613.8|1613.9|1612.7|1615|1613.8|1613.4|1612.2|57
1653463200000|2022-05-25 07:20:00|1613.7|1612.5|1611.8|1610.6|1613.8|1612.6|1611.5|1610.3|43
1653463500000|2022-05-25 07:25:00|1611.7|1610.5|1611.9|1610.7|1612.8|1611.6|1611.3|1610.1|34
1653463800000|2022-05-25 07:30:00|1612|1610.8|1612.2|1611|1613.5|1612.3|1611.8|1610.6|26
1653464100000|2022-05-25 07:35:00|1612.3|1611.1|1611.2|1610|1612.5|1611.3|1610.9|1609.7|117
1653464400000|2022-05-25 07:40:00|1611.3|1610.1|1610.5|1609.3|1611.5|1610.3|1610.3|1609.1|269
1653464700000|2022-05-25 07:45:00|1610.4|1609.2|1608.1|1606.9|1610.6|1609.4|1608|1606.8|110
1653465000000|2022-05-25 07:50:00|1607.9|1606.7|1606.7|1605.5|1608.2|1607|1606.6|1605.4|63
1653465300000|2022-05-25 07:55:00|1606.6|1605.4|1606|1604.8|1607.6|1606.4|1605.8|1604.6|91
1653465600000|2022-05-25 08:00:00|1605.9|1604.7|1606.7|1605.5|1607|1605.8|1605.2|1604|80
1653465900000|2022-05-25 08:05:00|1606.8|1605.6|1605.6|1604.4|1607.1|1605.9|1605.3|1604.1|39
1653466200000|2022-05-25 08:10:00|1605.7|1604.5|1605|1603.8|1605.7|1604.5|1604.4|1603.2|100
1653466500000|2022-05-25 08:15:00|1604.9|1603.7|1606.7|1605.5|1607.1|1605.9|1604.9|1603.7|64
1653466800000|2022-05-25 08:20:00|1606.6|1605.4|1607.9|1606.7|1607.9|1606.7|1606.5|1605.3|127
1653467100000|2022-05-25 08:25:00|1607.7|1606.5|1607.2|1606|1609|1607.8|1606.8|1605.6|57
1653467400000|2022-05-25 08:30:00|1607|1605.8|1606|1604.8|1607.8|1606.6|1605.7|1604.5|73
1653467700000|2022-05-25 08:35:00|1605.9|1604.7|1604.8|1603.6|1605.9|1604.7|1604.5|1603.3|41
1653468000000|2022-05-25 08:40:00|1604.9|1603.7|1605.9|1604.7|1605.9|1604.7|1604.6|1603.4|20
1653468300000|2022-05-25 08:45:00|1605.8|1604.6|1603.2|1602|1606.1|1604.9|1603|1601.8|59
1653468600000|2022-05-25 08:50:00|1603.1|1601.9|1604.1|1602.9|1604.4|1603.2|1603|1601.8|98
1653468900000|2022-05-25 08:55:00|1604|1602.8|1603.2|1602|1604.3|1603.1|1602.8|1601.6|39
1653469200000|2022-05-25 09:00:00|1603.1|1601.9|1605.3|1604.1|1605.4|1604.2|1602.6|1601.4|78
1653469500000|2022-05-25 09:05:00|1605.5|1604.3|1605|1603.8|1606.3|1605.1|1605|1603.8|27
1653469800000|2022-05-25 09:10:00|1604.9|1603.7|1604.6|1603.4|1605.6|1604.4|1604.3|1603.1|10
1653470100000|2022-05-25 09:15:00|1604.5|1603.3|1604.9|1603.7|1605.2|1604|1604.2|1603|46
1653470400000|2022-05-25 09:20:00|1604.7|1603.5|1604.8|1603.6|1605.7|1604.5|1603.6|1602.4|54
1653470700000|2022-05-25 09:25:00|1605.1|1603.9|1606.1|1604.9|1606.6|1605.4|1605.1|1603.9|13
1653471000000|2022-05-25 09:30:00|1606.3|1605.1|1606.3|1605.1|1606.8|1605.6|1605.2|1604|44
1653471300000|2022-05-25 09:35:00|1606.2|1605|1606.1|1604.9|1607.2|1606|1605.9|1604.7|26
1653471600000|2022-05-25 09:40:00|1606.2|1605|1606.4|1605.2|1606.9|1605.7|1606.1|1604.9|17
1653471900000|2022-05-25 09:45:00|1606.3|1605.1|1606.4|1605.2|1607.4|1606.2|1606.2|1605|29
1653472200000|2022-05-25 09:50:00|1606.3|1605.1|1606.6|1605.4|1607.2|1606|1605.7|1604.5|48
1653472500000|2022-05-25 09:55:00|1606.8|1605.6|1605.7|1604.5|1607.5|1606.3|1605.5|1604.3|34
1653472800000|2022-05-25 10:00:00|1605.8|1604.6|1605.9|1604.7|1606.2|1605|1604.9|1603.7|32
1653473100000|2022-05-25 10:05:00|1605.8|1604.6|1605.3|1604.1|1605.8|1604.6|1605|1603.8|18
1653473400000|2022-05-25 10:10:00|1605.2|1604|1604.5|1603.3|1605.5|1604.3|1604|1602.8|40
1653473700000|2022-05-25 10:15:00|1604.4|1603.2|1604.8|1603.6|1605.1|1603.9|1604.3|1603.1|16
1653474000000|2022-05-25 10:20:00|1604.9|1603.7|1605.3|1604.1|1605.4|1604.2|1604.6|1603.4|15
1653474300000|2022-05-25 10:25:00|1605.1|1603.9|1605.3|1604.1|1605.5|1604.3|1604.1|1602.9|54
1653474600000|2022-05-25 10:30:00|1605.1|1603.9|1605.1|1603.9|1605.7|1604.5|1604.7|1603.5|22
1653474900000|2022-05-25 10:35:00|1605|1603.8|1606|1604.8|1606|1604.8|1605|1603.8|13
1653475200000|2022-05-25 10:40:00|1605.9|1604.7|1604.8|1603.6|1606|1604.8|1604.8|1603.6|28
1653475500000|2022-05-25 10:45:00|1603.7|1602.5|1602|1600.8|1603.8|1602.6|1601|1599.8|122
1653475800000|2022-05-25 10:50:00|1601.7|1600.5|1601.4|1600.2|1601.7|1600.5|1600.6|1599.4|56
1653476100000|2022-05-25 10:55:00|1601.5|1600.3|1601.1|1599.9|1602.1|1600.9|1601.1|1599.9|42
1653476400000|2022-05-25 11:00:00|1601|1599.8|1603.2|1602|1604|1602.8|1600.5|1599.3|99
1653476700000|2022-05-25 11:05:00|1603.1|1601.9|1603.9|1602.7|1604|1602.8|1602.7|1601.5|28
1653477000000|2022-05-25 11:10:00|1603.8|1602.6|1604.2|1603|1604.6|1603.4|1603.5|1602.3|71
1653477300000|2022-05-25 11:15:00|1604.1|1602.9|1603|1601.8|1604.2|1603|1602.8|1601.6|28
1653477600000|2022-05-25 11:20:00|1602.9|1601.7|1602.8|1601.6|1603.6|1602.4|1602.8|1601.6|44
1653477900000|2022-05-25 11:25:00|1602.7|1601.5|1601.6|1600.4|1602.9|1601.7|1601.3|1600.1|70
1653478200000|2022-05-25 11:30:00|1601.7|1600.5|1599.7|1598.5|1602.1|1600.9|1599.4|1598.2|460
1653478500000|2022-05-25 11:35:00|1599.6|1598.4|1598.5|1597.3|1599.7|1598.5|1598.2|1597|85
1653478800000|2022-05-25 11:40:00|1598.4|1597.2|1595.5|1594.3|1598.6|1597.4|1595.5|1594.3|414
1653479100000|2022-05-25 11:45:00|1595.6|1594.4|1596.8|1595.6|1597.2|1596|1595.5|1594.3|111
1653479400000|2022-05-25 11:50:00|1596.7|1595.5|1597.3|1596.1|1597.6|1596.4|1596.6|1595.4|95
1653479700000|2022-05-25 11:55:00|1597.4|1596.2|1597.2|1596|1597.4|1596.2|1596.6|1595.4|103
1653480000000|2022-05-25 12:00:00|1597.1|1595.9|1596.3|1595.1|1597.4|1596.2|1595.8|1594.6|216
1653480300000|2022-05-25 12:05:00|1596.2|1595|1594.5|1593.3|1596.2|1595|1594.4|1593.2|271
1653480600000|2022-05-25 12:10:00|1594.6|1593.4|1591.8|1590.6|1595.2|1594|1591.4|1590.2|281
1653480900000|2022-05-25 12:15:00|1591.9|1590.7|1590.3|1589.1|1591.9|1590.7|1587.8|1586.6|730
1653481200000|2022-05-25 12:20:00|1590.4|1589.2|1590.4|1589.2|1591.4|1590.2|1589.9|1588.7|196
1653481500000|2022-05-25 12:25:00|1590.3|1589.1|1590.5|1589.3|1591.8|1590.6|1590|1588.8|126
1653481800000|2022-05-25 12:30:00|1590.6|1589.4|1590.5|1589.3|1591.5|1590.3|1590.5|1589.3|289
1653482100000|2022-05-25 12:35:00|1590.2|1589|1591.4|1590.2|1591.5|1590.3|1589.8|1588.6|219
1653482400000|2022-05-25 12:40:00|1591.5|1590.3|1590.9|1589.7|1591.9|1590.7|1590.4|1589.2|254
1653485400000|2022-05-25 13:30:00|1590.8|1589.6|1587.9|1586.7|1593.9|1592.7|1585.3|1584.1|1920
1653485700000|2022-05-25 13:35:00|1587.8|1586.6|1587.6|1586.4|1592|1590.8|1585.6|1584.4|1233
1653486000000|2022-05-25 13:40:00|1587.5|1586.3|1588.2|1587|1588.6|1587.4|1586.9|1585.7|1230
1653486300000|2022-05-25 13:45:00|1588.1|1586.9|1588.9|1587.7|1589.4|1588.2|1585.2|1584|798
1653486600000|2022-05-25 13:50:00|1589|1587.8|1590.9|1589.7|1591.5|1590.3|1587.3|1586.1|850
1653486900000|2022-05-25 13:55:00|1590.7|1589.5|1590.2|1589|1592|1590.8|1589.1|1587.9|408
1653487200000|2022-05-25 14:00:00|1590.1|1588.9|1591.5|1590.3|1592.1|1590.9|1588.4|1587.2|874
1653487500000|2022-05-25 14:05:00|1591.4|1590.2|1590.9|1589.7|1591.6|1590.4|1589.7|1588.5|628
1653487800000|2022-05-25 14:10:00|1590.7|1589.5|1595.5|1594.3|1595.8|1594.6|1590.5|1589.3|920
1653488100000|2022-05-25 14:15:00|1595.6|1594.4|1595.8|1594.6|1596.9|1595.7|1595.2|1594|682
1653488400000|2022-05-25 14:20:00|1595.7|1594.5|1595.3|1594.1|1596.5|1595.3|1594.4|1593.2|373
1653488700000|2022-05-25 14:25:00|1595.1|1593.9|1594|1592.8|1596|1594.8|1593.4|1592.2|376
1653489000000|2022-05-25 14:30:00|1593.9|1592.7|1593|1591.8|1594.6|1593.4|1591.9|1590.7|522
1653489300000|2022-05-25 14:35:00|1592.8|1591.6|1590.1|1588.9|1593.2|1592|1590.1|1588.9|616
1653489600000|2022-05-25 14:40:00|1590.3|1589.1|1591|1589.8|1591.1|1589.9|1589.7|1588.5|648
1653489900000|2022-05-25 14:45:00|1590.8|1589.6|1591.3|1590.1|1591.8|1590.6|1589.8|1588.6|388
1653490200000|2022-05-25 14:50:00|1591.1|1589.9|1595.2|1594|1595.6|1594.4|1590.8|1589.6|539
1653490500000|2022-05-25 14:55:00|1595.1|1593.9|1594.2|1593|1595.2|1594|1592.9|1591.7|367
1653490800000|2022-05-25 15:00:00|1594.1|1592.9|1595.9|1594.7|1596|1594.8|1593.9|1592.7|331
1653491100000|2022-05-25 15:05:00|1595.7|1594.5|1595.4|1594.2|1596.1|1594.9|1594.8|1593.6|422
1653491400000|2022-05-25 15:10:00|1595.3|1594.1|1596.3|1595.1|1596.6|1595.4|1594.7|1593.5|701
1653491700000|2022-05-25 15:15:00|1596.6|1595.4|1598.5|1597.3|1599.8|1598.6|1596.1|1594.9|702
1653492000000|2022-05-25 15:20:00|1598.4|1597.2|1597.9|1596.7|1599|1597.8|1596.5|1595.3|420
1653492300000|2022-05-25 15:25:00|1598.1|1596.9|1596.6|1595.4|1599|1597.8|1596.3|1595.1|495
1653492600000|2022-05-25 15:30:00|1596.5|1595.3|1595.2|1594|1597.4|1596.2|1595.2|1594|426
1653492900000|2022-05-25 15:35:00|1594.9|1593.7|1593.3|1592.1|1595.2|1594|1593.1|1591.9|487
1653493200000|2022-05-25 15:40:00|1593.1|1591.9|1592|1590.8|1593.4|1592.2|1591.3|1590.1|381
1653493500000|2022-05-25 15:45:00|1591.9|1590.7|1592|1590.8|1592.1|1590.9|1590.3|1589.1|292
1653493800000|2022-05-25 15:50:00|1592.1|1590.9|1590.6|1589.4|1592.4|1591.2|1589.8|1588.6|481
1653494100000|2022-05-25 15:55:00|1590.5|1589.3|1590.4|1589.2|1590.6|1589.4|1589.6|1588.4|274
1653494400000|2022-05-25 16:00:00|1590.5|1589.3|1590.2|1589|1591.1|1589.9|1589.5|1588.3|666
1653494700000|2022-05-25 16:05:00|1590.3|1589.1|1590.5|1589.3|1591.7|1590.5|1590.2|1589|415
1653495000000|2022-05-25 16:10:00|1590.6|1589.4|1590.4|1589.2|1590.7|1589.5|1590|1588.8|213
1653495300000|2022-05-25 16:15:00|1590.5|1589.3|1591.8|1590.6|1592.2|1591|1590.5|1589.3|431
1653495600000|2022-05-25 16:20:00|1592.1|1590.9|1591|1589.8|1592.3|1591.1|1590.8|1589.6|267
1653495900000|2022-05-25 16:25:00|1590.9|1589.7|1589.3|1588.1|1590.9|1589.7|1589.1|1587.9|744
1653496200000|2022-05-25 16:30:00|1589.5|1588.3|1589.1|1587.9|1589.7|1588.5|1588.7|1587.5|484
1653496500000|2022-05-25 16:35:00|1588.8|1587.6|1589|1587.8|1589.5|1588.3|1588|1586.8|402
1653496800000|2022-05-25 16:40:00|1589.1|1587.9|1591.2|1590|1591.6|1590.4|1588.7|1587.5|409
1653497100000|2022-05-25 16:45:00|1591|1589.8|1591.1|1589.9|1591.4|1590.2|1589.2|1588|307
1653497400000|2022-05-25 16:50:00|1591|1589.8|1591.3|1590.1|1591.7|1590.5|1590.8|1589.6|164
1653497700000|2022-05-25 16:55:00|1591.4|1590.2|1592.6|1591.4|1592.6|1591.4|1591.3|1590.1|302
1653498000000|2022-05-25 17:00:00|1592.8|1591.6|1592.9|1591.7|1593|1591.8|1591.7|1590.5|258
1653498300000|2022-05-25 17:05:00|1592.8|1591.6|1594.4|1593.2|1594.5|1593.3|1592.4|1591.2|372
1653498600000|2022-05-25 17:10:00|1594.3|1593.1|1594|1592.8|1594.6|1593.4|1592.4|1591.2|451
1653498900000|2022-05-25 17:15:00|1594.1|1592.9|1593.8|1592.6|1594.4|1593.2|1593.2|1592|271
1653499200000|2022-05-25 17:20:00|1593.7|1592.5|1594.5|1593.3|1594.6|1593.4|1593.5|1592.3|301
1653499500000|2022-05-25 17:25:00|1594.4|1593.2|1596.6|1595.4|1597.5|1596.3|1594.4|1593.2|540
1653499800000|2022-05-25 17:30:00|1596.7|1595.5|1597.3|1596.1|1597.7|1596.5|1596.1|1594.9|680
1653500100000|2022-05-25 17:35:00|1597.1|1595.9|1598.1|1596.9|1598.8|1597.6|1596.9|1595.7|408
1653500400000|2022-05-25 17:40:00|1598.2|1597|1598.6|1597.4|1600.6|1599.4|1597.9|1596.7|544
1653500700000|2022-05-25 17:45:00|1598.5|1597.3|1598.7|1597.5|1599.4|1598.2|1597.8|1596.6|500
1653501000000|2022-05-25 17:50:00|1598.4|1597.2|1600.5|1599.3|1600.5|1599.3|1598.4|1597.2|406
1653501300000|2022-05-25 17:55:00|1600.3|1599.1|1601.3|1600.1|1601.6|1600.4|1600.3|1599.1|686
1653501600000|2022-05-25 18:00:00|1601.1|1599.9|1603.3|1602.1|1604.4|1603.2|1601|1599.8|885
1653501900000|2022-05-25 18:05:00|1603.5|1602.3|1603|1601.8|1604|1602.8|1602|1600.8|625
1653502200000|2022-05-25 18:10:00|1603.1|1601.9|1600.7|1599.5|1603.6|1602.4|1599.6|1598.4|2338
1653502500000|2022-05-25 18:15:00|1600.9|1599.7|1599|1597.8|1601|1599.8|1598.3|1597.1|813
1653523200000|2022-05-26 00:00:00|1595.8|1594.6|1596|1594.8|1597.8|1596.6|1591.5|1590.3|652
1653523500000|2022-05-26 00:05:00|1595.9|1594.7|1597.3|1596.1|1598.1|1596.9|1595.3|1594.1|111
1653523800000|2022-05-26 00:10:00|1597.4|1596.2|1597.6|1596.4|1598.4|1597.2|1597.2|1596|68
1653524100000|2022-05-26 00:15:00|1597.7|1596.5|1594.2|1593|1597.7|1596.5|1594.2|1593|61
1653524400000|2022-05-26 00:20:00|1594.1|1592.9|1595|1593.8|1596.1|1594.9|1593.5|1592.3|149
1653524700000|2022-05-26 00:25:00|1594.8|1593.6|1593.7|1592.5|1594.8|1593.6|1592.8|1591.6|78
1653525000000|2022-05-26 00:30:00|1594.2|1593|1595|1593.8|1595.1|1593.9|1593.5|1592.3|49
1653525300000|2022-05-26 00:35:00|1594.8|1593.6|1593.7|1592.5|1594.9|1593.7|1593.6|1592.4|12
1653525600000|2022-05-26 00:40:00|1593.8|1592.6|1593.6|1592.4|1593.8|1592.6|1592.9|1591.7|11
1653525900000|2022-05-26 00:45:00|1593.4|1592.2|1594|1592.8|1594.1|1592.9|1593.2|1592|14
1653526200000|2022-05-26 00:50:00|1593.9|1592.7|1592.9|1591.7|1593.9|1592.7|1592.7|1591.5|43
1653526500000|2022-05-26 00:55:00|1593|1591.8|1591.8|1590.6|1593.4|1592.2|1591.2|1590|88
1653526800000|2022-05-26 01:00:00|1591.7|1590.5|1593.3|1592.1|1593.3|1592.1|1591.1|1589.9|131
1653527100000|2022-05-26 01:05:00|1593.2|1592|1594.5|1593.3|1594.5|1593.3|1592.7|1591.5|53
1653527400000|2022-05-26 01:10:00|1594.3|1593.1|1591.2|1590|1594.3|1593.1|1591.2|1590|58
1653527700000|2022-05-26 01:15:00|1591.3|1590.1|1590.5|1589.3|1591.5|1590.3|1590.2|1589|113
1653528000000|2022-05-26 01:20:00|1590.6|1589.4|1590.3|1589.1|1590.6|1589.4|1589.9|1588.7|121
1653528300000|2022-05-26 01:25:00|1590.2|1589|1590.5|1589.3|1590.6|1589.4|1589.9|1588.7|55
1653528600000|2022-05-26 01:30:00|1590.6|1589.4|1590.6|1589.4|1592.1|1590.9|1590.2|1589|75
1653528900000|2022-05-26 01:35:00|1590.5|1589.3|1589.2|1588|1591.3|1590.1|1589.2|1588|47
1653529200000|2022-05-26 01:40:00|1589.3|1588.1|1590.1|1588.9|1590.1|1588.9|1589.1|1587.9|35
1653529500000|2022-05-26 01:45:00|1590.2|1589|1589.8|1588.6|1590.2|1589|1589.1|1587.9|112
1653529800000|2022-05-26 01:50:00|1589.9|1588.7|1588.5|1587.3|1590.1|1588.9|1588.5|1587.3|80
1653530100000|2022-05-26 01:55:00|1588.4|1587.2|1588|1586.8|1589.4|1588.2|1587.9|1586.7|162
1653530400000|2022-05-26 02:00:00|1587.6|1586.4|1588.3|1587.1|1589.1|1587.9|1587.6|1586.4|76
1653530700000|2022-05-26 02:05:00|1588.4|1587.2|1589.1|1587.9|1589.3|1588.1|1588.3|1587.1|12
1653531000000|2022-05-26 02:10:00|1589.2|1588|1589.9|1588.7|1590.2|1589|1589.1|1587.9|22
1653531300000|2022-05-26 02:15:00|1589.8|1588.6|1590.3|1589.1|1590.6|1589.4|1589.8|1588.6|7
1653531600000|2022-05-26 02:20:00|1590.4|1589.2|1590.9|1589.7|1591|1589.8|1590.4|1589.2|39
1653531900000|2022-05-26 02:25:00|1590.8|1589.6|1591|1589.8|1591.2|1590|1590.8|1589.6|8
1653532200000|2022-05-26 02:30:00|1591.6|1590.4|1594.1|1592.9|1594.2|1593|1591.6|1590.4|98
1653532500000|2022-05-26 02:35:00|1594.3|1593.1|1593.7|1592.5|1595.3|1594.1|1593.4|1592.2|134
1653532800000|2022-05-26 02:40:00|1594|1592.8|1592.2|1591|1594.5|1593.3|1592|1590.8|29
1653533100000|2022-05-26 02:45:00|1592|1590.8|1592.3|1591.1|1593.2|1592|1591.9|1590.7|47
1653533400000|2022-05-26 02:50:00|1592.4|1591.2|1593.8|1592.6|1593.8|1592.6|1592.3|1591.1|53
1653533700000|2022-05-26 02:55:00|1593.7|1592.5|1594.2|1593|1594.5|1593.3|1593.4|1592.2|17
1653534000000|2022-05-26 03:00:00|1594|1592.8|1595|1593.8|1595.2|1594|1593.9|1592.7|32
1653534300000|2022-05-26 03:05:00|1595.3|1594.1|1593.5|1592.3|1595.3|1594.1|1593.5|1592.3|85
1653534600000|2022-05-26 03:10:00|1593.2|1592|1594.7|1593.5|1594.8|1593.6|1593.2|1592|78
1653534900000|2022-05-26 03:15:00|1594.8|1593.6|1593.7|1592.5|1594.8|1593.6|1593.6|1592.4|12
1653535200000|2022-05-26 03:20:00|1593.6|1592.4|1595.8|1594.6|1595.8|1594.6|1593.6|1592.4|37
1653535500000|2022-05-26 03:25:00|1595.7|1594.5|1596.6|1595.4|1596.9|1595.7|1595.1|1593.9|81
1653535800000|2022-05-26 03:30:00|1595.9|1594.7|1595|1593.8|1595.9|1594.7|1594.9|1593.7|31
1653536100000|2022-05-26 03:35:00|1595.1|1593.9|1594.8|1593.6|1595.2|1594|1594.5|1593.3|10
1653536400000|2022-05-26 03:40:00|1594.9|1593.7|1595.1|1593.9|1595.4|1594.2|1594.9|1593.7|8
1653536700000|2022-05-26 03:45:00|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|2
1653537000000|2022-05-26 03:50:00|1594.9|1593.7|1595.2|1594|1595.2|1594|1594.8|1593.6|38
1653537300000|2022-05-26 03:55:00|1595.1|1593.9|1595.4|1594.2|1595.5|1594.3|1595|1593.8|20
1653537600000|2022-05-26 04:00:00|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653537900000|2022-05-26 04:05:00|1595.2|1594|1595.2|1594|1595.4|1594.2|1595.2|1594|18
1653538200000|2022-05-26 04:10:00|1595.3|1594.1|1595.2|1594|1595.4|1594.2|1595.1|1593.9|8
1653538500000|2022-05-26 04:15:00|1595.3|1594.1|1595.3|1594.1|1595.5|1594.3|1595.3|1594.1|6
1653538800000|2022-05-26 04:20:00|1595.1|1593.9|1595.3|1594.1|1595.3|1594.1|1594.9|1593.7|12
1653539100000|2022-05-26 04:25:00|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595|1593.8|15
1653539400000|2022-05-26 04:30:00|1595.6|1594.4|1595.4|1594.2|1595.8|1594.6|1595.3|1594.1|9
1653539700000|2022-05-26 04:35:00|1595.3|1594.1|1594.9|1593.7|1595.6|1594.4|1594.9|1593.7|10
1653540000000|2022-05-26 04:40:00|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|1
1653540300000|2022-05-26 04:45:00|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|3
1653540600000|2022-05-26 04:50:00|1594.8|1593.6|1594.6|1593.4|1594.8|1593.6|1594.6|1593.4|7
1653540900000|2022-05-26 04:55:00|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|5
1653541200000|2022-05-26 05:00:00|1594.9|1593.7|1594.8|1593.6|1595.3|1594.1|1594.6|1593.4|15
1653541500000|2022-05-26 05:05:00|1594.7|1593.5|1594.7|1593.5|1594.9|1593.7|1594.6|1593.4|9
1653541800000|2022-05-26 05:10:00|1594.6|1593.4|1594.6|1593.4|1594.8|1593.6|1594.6|1593.4|5
1653542100000|2022-05-26 05:15:00|1594.5|1593.3|1594.1|1592.9|1594.7|1593.5|1594|1592.8|12
1653542400000|2022-05-26 05:20:00|1594|1592.8|1593.6|1592.4|1594.6|1593.4|1593.5|1592.3|16
1653542700000|2022-05-26 05:25:00|1593.8|1592.6|1594.3|1593.1|1594.6|1593.4|1593.6|1592.4|29
1653543000000|2022-05-26 05:30:00|1594.4|1593.2|1594.6|1593.4|1596|1594.8|1594.1|1592.9|115
1653543300000|2022-05-26 05:35:00|1594.7|1593.5|1593.7|1592.5|1595.4|1594.2|1593.7|1592.5|27
1653543600000|2022-05-26 05:40:00|1593.5|1592.3|1594.2|1593|1594.7|1593.5|1593.5|1592.3|29
1653543900000|2022-05-26 05:45:00|1594.1|1592.9|1594.2|1593|1595.4|1594.2|1593.9|1592.7|30
1653544200000|2022-05-26 05:50:00|1594.1|1592.9|1593.3|1592.1|1594.2|1593|1593.2|1592|22
1653544500000|2022-05-26 05:55:00|1593.2|1592|1595.5|1594.3|1595.6|1594.4|1592.9|1591.7|70
1653544800000|2022-05-26 06:00:00|1595.7|1594.5|1593.8|1592.6|1596.3|1595.1|1593.7|1592.5|84
1653545100000|2022-05-26 06:05:00|1593.7|1592.5|1596.4|1595.2|1596.8|1595.6|1593.5|1592.3|163
1653545400000|2022-05-26 06:10:00|1596.3|1595.1|1596.3|1595.1|1596.6|1595.4|1595.6|1594.4|39
1653545700000|2022-05-26 06:15:00|1596.4|1595.2|1596.6|1595.4|1597.6|1596.4|1596.4|1595.2|51
1653546000000|2022-05-26 06:20:00|1596.5|1595.3|1597.7|1596.5|1597.8|1596.6|1596.2|1595|152
1653546300000|2022-05-26 06:25:00|1597.8|1596.6|1596.3|1595.1|1597.8|1596.6|1596.2|1595|21
1653546600000|2022-05-26 06:30:00|1596.4|1595.2|1595.6|1594.4|1596.5|1595.3|1595.5|1594.3|40
1653546900000|2022-05-26 06:35:00|1595.7|1594.5|1596.1|1594.9|1596.5|1595.3|1595.2|1594|42
1653547200000|2022-05-26 06:40:00|1596.2|1595|1595.8|1594.6|1597|1595.8|1595.2|1594|9
1653547500000|2022-05-26 06:45:00|1596|1594.8|1595.6|1594.4|1597|1595.8|1595.5|1594.3|20
1653547800000|2022-05-26 06:50:00|1595.4|1594.2|1596.3|1595.1|1596.3|1595.1|1595.1|1593.9|26
1653548100000|2022-05-26 06:55:00|1596.2|1595|1597.4|1596.2|1598.4|1597.2|1596|1594.8|49
1653548400000|2022-05-26 07:00:00|1597.3|1596.1|1596.4|1595.2|1598.4|1597.2|1596.3|1595.1|39
1653548700000|2022-05-26 07:05:00|1596.5|1595.3|1596.1|1594.9|1596.7|1595.5|1595.8|1594.6|16
1653549000000|2022-05-26 07:10:00|1596.3|1595.1|1595.3|1594.1|1596.5|1595.3|1595.2|1594|18
1653549300000|2022-05-26 07:15:00|1595.1|1593.9|1595.4|1594.2|1595.7|1594.5|1594.9|1593.7|17
1653549600000|2022-05-26 07:20:00|1595.6|1594.4|1596.9|1595.7|1596.9|1595.7|1595.2|1594|26
1653549900000|2022-05-26 07:25:00|1597.1|1595.9|1599|1597.8|1599|1597.8|1597|1595.8|47
1653550200000|2022-05-26 07:30:00|1598.8|1597.6|1598.9|1597.7|1599|1597.8|1598.5|1597.3|43
1653550500000|2022-05-26 07:35:00|1598.8|1597.6|1600.2|1599|1600.2|1599|1597.9|1596.7|105
1653550800000|2022-05-26 07:40:00|1600.3|1599.1|1601.4|1600.2|1602|1600.8|1600.3|1599.1|110
1653551100000|2022-05-26 07:45:00|1601.3|1600.1|1600.3|1599.1|1601.3|1600.1|1599.8|1598.6|28
1653551400000|2022-05-26 07:50:00|1600.4|1599.2|1599.9|1598.7|1600.8|1599.6|1599.8|1598.6|17
1653551700000|2022-05-26 07:55:00|1600|1598.8|1600.4|1599.2|1600.4|1599.2|1599.9|1598.7|20
1653552000000|2022-05-26 08:00:00|1600.5|1599.3|1600.8|1599.6|1600.9|1599.7|1599.5|1598.3|33
1653552300000|2022-05-26 08:05:00|1600.9|1599.7|1600.3|1599.1|1601.2|1600|1600.1|1598.9|21
1653552600000|2022-05-26 08:10:00|1600.5|1599.3|1600.3|1599.1|1600.9|1599.7|1599.9|1598.7|15
1653552900000|2022-05-26 08:15:00|1600.1|1598.9|1600.1|1598.9|1600.3|1599.1|1600|1598.8|8
1653553200000|2022-05-26 08:20:00|1600.2|1599|1600.1|1598.9|1600.9|1599.7|1599.9|1598.7|17
1653553500000|2022-05-26 08:25:00|1600.2|1599|1599.7|1598.5|1601.1|1599.9|1599.3|1598.1|43
1653553800000|2022-05-26 08:30:00|1599.8|1598.6|1598.2|1597|1599.8|1598.6|1597.9|1596.7|84
1653554100000|2022-05-26 08:35:00|1597.9|1596.7|1597.2|1596|1597.9|1596.7|1596.9|1595.7|33
1653554400000|2022-05-26 08:40:00|1597.3|1596.1|1597.3|1596.1|1597.7|1596.5|1596.6|1595.4|29
1653554700000|2022-05-26 08:45:00|1597.5|1596.3|1596.2|1595|1597.5|1596.3|1596.1|1594.9|33
1653555000000|2022-05-26 08:50:00|1596.3|1595.1|1596.3|1595.1|1596.8|1595.6|1595.8|1594.6|9
1653555300000|2022-05-26 08:55:00|1596.2|1595|1597.1|1595.9|1597.2|1596|1596.1|1594.9|25
1653555600000|2022-05-26 09:00:00|1597.2|1596|1596.7|1595.5|1597.2|1596|1596.4|1595.2|8
1653555900000|2022-05-26 09:05:00|1596.6|1595.4|1594.8|1593.6|1596.7|1595.5|1594.8|1593.6|27
1653556200000|2022-05-26 09:10:00|1594.7|1593.5|1596|1594.8|1596.2|1595|1594.7|1593.5|19
1653556500000|2022-05-26 09:15:00|1595.8|1594.6|1595|1593.8|1596|1594.8|1595|1593.8|6
1653556800000|2022-05-26 09:20:00|1595.1|1593.9|1596.3|1595.1|1596.5|1595.3|1595|1593.8|18
1653557100000|2022-05-26 09:25:00|1596.5|1595.3|1596.6|1595.4|1597|1595.8|1596.3|1595.1|5
1653557400000|2022-05-26 09:30:00|1596.5|1595.3|1597.8|1596.6|1597.9|1596.7|1596.3|1595.1|23
1653557700000|2022-05-26 09:35:00|1597.4|1596.2|1597.5|1596.3|1597.6|1596.4|1596.5|1595.3|43
1653558000000|2022-05-26 09:40:00|1597.7|1596.5|1597.2|1596|1597.7|1596.5|1597.1|1595.9|8
1653558300000|2022-05-26 09:45:00|1597.7|1596.5|1597.4|1596.2|1598.2|1597|1597.3|1596.1|44
1653558600000|2022-05-26 09:50:00|1597.3|1596.1|1597|1595.8|1597.6|1596.4|1596.7|1595.5|66
1653558900000|2022-05-26 09:55:00|1596.9|1595.7|1597.1|1595.9|1597.6|1596.4|1596.6|1595.4|19
1653559200000|2022-05-26 10:00:00|1597|1595.8|1597.1|1595.9|1597.2|1596|1596.8|1595.6|8
1653559500000|2022-05-26 10:05:00|1596.9|1595.7|1595.9|1594.7|1596.9|1595.7|1595.7|1594.5|4
1653559800000|2022-05-26 10:10:00|1595.8|1594.6|1596.6|1595.4|1596.7|1595.5|1595.6|1594.4|32
1653560100000|2022-05-26 10:15:00|1596.7|1595.5|1595.2|1594|1596.7|1595.5|1595.2|1594|18
1653560400000|2022-05-26 10:20:00|1595.1|1593.9|1596|1594.8|1596.2|1595|1594.9|1593.7|15
1653560700000|2022-05-26 10:25:00|1596.2|1595|1596.8|1595.6|1597.1|1595.9|1595.8|1594.6|22
1653561000000|2022-05-26 10:30:00|1597|1595.8|1597.5|1596.3|1598|1596.8|1597|1595.8|55
1653561300000|2022-05-26 10:35:00|1598|1596.8|1598.5|1597.3|1598.9|1597.7|1597.6|1596.4|32
1653561600000|2022-05-26 10:40:00|1598.8|1597.6|1599.1|1597.9|1599.6|1598.4|1598.8|1597.6|122
1653561900000|2022-05-26 10:45:00|1599.2|1598|1599.2|1598|1599.4|1598.2|1598.7|1597.5|18
1653562200000|2022-05-26 10:50:00|1599.1|1597.9|1598.6|1597.4|1599.1|1597.9|1598.3|1597.1|15
1653562500000|2022-05-26 10:55:00|1598.7|1597.5|1598.8|1597.6|1599|1597.8|1598.2|1597|48
1653562800000|2022-05-26 11:00:00|1598.9|1597.7|1596.3|1595.1|1598.9|1597.7|1596.3|1595.1|83
1653563100000|2022-05-26 11:05:00|1596.4|1595.2|1595.1|1593.9|1596.4|1595.2|1594.5|1593.3|95
1653563400000|2022-05-26 11:10:00|1595.3|1594.1|1596.9|1595.7|1597.5|1596.3|1595.3|1594.1|81
1653563700000|2022-05-26 11:15:00|1597|1595.8|1598.2|1597|1598.5|1597.3|1597|1595.8|50
1653564000000|2022-05-26 11:20:00|1598.3|1597.1|1597.8|1596.6|1598.4|1597.2|1597|1595.8|44
1653564300000|2022-05-26 11:25:00|1597.9|1596.7|1596.1|1594.9|1598|1596.8|1596.1|1594.9|40
1653564600000|2022-05-26 11:30:00|1596.2|1595|1597.4|1596.2|1597.6|1596.4|1596.2|1595|34
1653564900000|2022-05-26 11:35:00|1597.8|1596.6|1596.4|1595.2|1597.8|1596.6|1596.4|1595.2|30
1653565200000|2022-05-26 11:40:00|1596.5|1595.3|1597.2|1596|1597.2|1596|1596.2|1595|11
1653565500000|2022-05-26 11:45:00|1597.1|1595.9|1596.7|1595.5|1597.1|1595.9|1596|1594.8|66
1653565800000|2022-05-26 11:50:00|1596.6|1595.4|1596.3|1595.1|1596.8|1595.6|1595.7|1594.5|29
1653566100000|2022-05-26 11:55:00|1596.5|1595.3|1597.3|1596.1|1597.8|1596.6|1596.3|1595.1|67
1653566400000|2022-05-26 12:00:00|1597.4|1596.2|1597|1595.8|1597.4|1596.2|1595.8|1594.6|35
1653566700000|2022-05-26 12:05:00|1597.1|1595.9|1595.1|1593.9|1597.1|1595.9|1595|1593.8|62
1653567000000|2022-05-26 12:10:00|1595|1593.8|1594.2|1593|1595|1593.8|1593.8|1592.6|67
1653567300000|2022-05-26 12:15:00|1594.1|1592.9|1593.7|1592.5|1594.2|1593|1593.1|1591.9|99
1653567600000|2022-05-26 12:20:00|1593.8|1592.6|1593.9|1592.7|1594.6|1593.4|1593.4|1592.2|102
1653567900000|2022-05-26 12:25:00|1593.8|1592.6|1593.2|1592|1594.3|1593.1|1592.9|1591.7|149
1653568200000|2022-05-26 12:30:00|1592.9|1591.7|1594.3|1593.1|1595.5|1594.3|1592.7|1591.5|192
1653568500000|2022-05-26 12:35:00|1594.1|1592.9|1595.8|1594.6|1595.8|1594.6|1593.5|1592.3|236
1653568800000|2022-05-26 12:40:00|1595.6|1594.4|1596.1|1594.9|1597.8|1596.6|1594.6|1593.4|271
1653571800000|2022-05-26 13:30:00|1595.7|1594.5|1605.6|1604.4|1606.1|1604.9|1595.5|1594.3|2199
1653572100000|2022-05-26 13:35:00|1605.7|1604.5|1610.6|1609.4|1610.7|1609.5|1605.3|1604.1|1995
1653572400000|2022-05-26 13:40:00|1610.5|1609.3|1612.2|1611|1614.6|1613.4|1610.4|1609.2|2513
1653572700000|2022-05-26 13:45:00|1612.6|1611.4|1614.7|1613.5|1617.9|1616.7|1611.9|1610.7|2207
1653573000000|2022-05-26 13:50:00|1614.6|1613.4|1616.5|1615.3|1617.2|1616|1611.7|1610.5|1701
1653573300000|2022-05-26 13:55:00|1616.7|1615.5|1617|1615.8|1618.9|1617.7|1615.8|1614.6|1448
1653573600000|2022-05-26 14:00:00|1617.1|1615.9|1618.5|1617.3|1618.8|1617.6|1616.4|1615.2|1233
1653573900000|2022-05-26 14:05:00|1618.6|1617.4|1616.4|1615.2|1621.2|1620|1616.4|1615.2|1351
1653574200000|2022-05-26 14:10:00|1616.6|1615.4|1615.7|1614.5|1617.1|1615.9|1614.9|1613.7|981
1653574500000|2022-05-26 14:15:00|1615.8|1614.6|1620|1618.8|1621|1619.8|1615.4|1614.2|1486
1653574800000|2022-05-26 14:20:00|1619.9|1618.7|1623|1621.8|1623.2|1622|1619|1617.8|1402
1653575100000|2022-05-26 14:25:00|1623.1|1621.9|1619.2|1618|1624.2|1623|1619.1|1617.9|1562
1653575400000|2022-05-26 14:30:00|1619.4|1618.2|1628.1|1626.9|1628.2|1627|1619.2|1618|1887
1653575700000|2022-05-26 14:35:00|1628.2|1627|1626.5|1625.3|1629.4|1628.2|1626.2|1625|1712
1653576000000|2022-05-26 14:40:00|1626.7|1625.5|1629.8|1628.6|1632|1630.8|1626.2|1625|1656
1653576300000|2022-05-26 14:45:00|1630|1628.8|1629.6|1628.4|1632.2|1631|1628.8|1627.6|1813
1653576600000|2022-05-26 14:50:00|1629.7|1628.5|1629.1|1627.9|1630.3|1629.1|1628.5|1627.3|1301
1653576900000|2022-05-26 14:55:00|1629.2|1628|1627.3|1626.1|1630.3|1629.1|1627.3|1626.1|889
1653577200000|2022-05-26 15:00:00|1627.5|1626.3|1630.6|1629.4|1631.1|1629.9|1627.3|1626.1|831
1653577500000|2022-05-26 15:05:00|1630.7|1629.5|1632.7|1631.5|1635.1|1633.9|1630.6|1629.4|1292
1653577800000|2022-05-26 15:10:00|1632.9|1631.7|1632.4|1631.2|1633.7|1632.5|1631.8|1630.6|800
1653578100000|2022-05-26 15:15:00|1632.5|1631.3|1633.6|1632.4|1634.3|1633.1|1632|1630.8|992
1653578400000|2022-05-26 15:20:00|1633.7|1632.5|1633.2|1632|1634.3|1633.1|1632.2|1631|798
1653578700000|2022-05-26 15:25:00|1633.1|1631.9|1633.9|1632.7|1635.1|1633.9|1632.6|1631.4|1009
1653579000000|2022-05-26 15:30:00|1634|1632.8|1636.5|1635.3|1636.8|1635.6|1633.9|1632.7|1265
1653579300000|2022-05-26 15:35:00|1636.6|1635.4|1637.9|1636.7|1638.1|1636.9|1635.6|1634.4|1234
1653579600000|2022-05-26 15:40:00|1638|1636.8|1638.5|1637.3|1639.2|1638|1637.6|1636.4|1495
1653579900000|2022-05-26 15:45:00|1638.6|1637.4|1637.5|1636.3|1639.1|1637.9|1637|1635.8|1102
1653580200000|2022-05-26 15:50:00|1637.6|1636.4|1640.9|1639.7|1641.1|1639.9|1637.4|1636.2|1636
1653580500000|2022-05-26 15:55:00|1640.7|1639.5|1640.5|1639.3|1641.5|1640.3|1639.5|1638.3|1456
1653580800000|2022-05-26 16:00:00|1640.6|1639.4|1637.6|1636.4|1641.8|1640.6|1637.4|1636.2|1549
1653581100000|2022-05-26 16:05:00|1637.5|1636.3|1639.4|1638.2|1639.4|1638.2|1637.2|1636|1106
1653581400000|2022-05-26 16:10:00|1639.3|1638.1|1638.9|1637.7|1639.3|1638.1|1637.2|1636|647
1653581700000|2022-05-26 16:15:00|1639|1637.8|1641.5|1640.3|1641.5|1640.3|1638.7|1637.5|727
1653582000000|2022-05-26 16:20:00|1641.4|1640.2|1641|1639.8|1641.9|1640.7|1640.2|1639|754
1653582300000|2022-05-26 16:25:00|1640.9|1639.7|1641.5|1640.3|1644|1642.8|1640.7|1639.5|1097
1653582600000|2022-05-26 16:30:00|1641.6|1640.4|1642.9|1641.7|1644.1|1642.9|1641.5|1640.3|827
1653582900000|2022-05-26 16:35:00|1643.1|1641.9|1641.8|1640.6|1643.5|1642.3|1641.7|1640.5|530
1653583200000|2022-05-26 16:40:00|1641.9|1640.7|1640.5|1639.3|1642.6|1641.4|1640|1638.8|884
1653583500000|2022-05-26 16:45:00|1640.4|1639.2|1642.7|1641.5|1643|1641.8|1640.4|1639.2|651
1653583800000|2022-05-26 16:50:00|1642.6|1641.4|1638.7|1637.5|1642.9|1641.7|1638.3|1637.1|828
1653584100000|2022-05-26 16:55:00|1638.9|1637.7|1636.9|1635.7|1639.1|1637.9|1636.2|1635|1418
1653584400000|2022-05-26 17:00:00|1637|1635.8|1638|1636.8|1638.2|1637|1636|1634.8|1058
1653584700000|2022-05-26 17:05:00|1638.1|1636.9|1638|1636.8|1638.5|1637.3|1637|1635.8|835
1653585000000|2022-05-26 17:10:00|1638.1|1636.9|1638.8|1637.6|1639.2|1638|1637.8|1636.6|595
1653585300000|2022-05-26 17:15:00|1638.6|1637.4|1639|1637.8|1639.5|1638.3|1638.2|1637|565
1653585600000|2022-05-26 17:20:00|1638.9|1637.7|1638.2|1637|1639.6|1638.4|1637.7|1636.5|522
1653585900000|2022-05-26 17:25:00|1638.3|1637.1|1638.3|1637.1|1638.8|1637.6|1637.7|1636.5|411
1653586200000|2022-05-26 17:30:00|1638.5|1637.3|1638.3|1637.1|1639.1|1637.9|1637.9|1636.7|656
1653586500000|2022-05-26 17:35:00|1638.2|1637|1639.1|1637.9|1639.1|1637.9|1637.5|1636.3|422
1653586800000|2022-05-26 17:40:00|1638.8|1637.6|1638|1636.8|1639.1|1637.9|1637.3|1636.1|504
1653587100000|2022-05-26 17:45:00|1638.1|1636.9|1637.7|1636.5|1638.9|1637.7|1637.6|1636.4|392
1653587400000|2022-05-26 17:50:00|1637.8|1636.6|1637.9|1636.7|1638.2|1637|1637.2|1636|435
1653587700000|2022-05-26 17:55:00|1637.6|1636.4|1636.8|1635.6|1638.3|1637.1|1636.8|1635.6|532
1653588000000|2022-05-26 18:00:00|1636.9|1635.7|1637.5|1636.3|1638.2|1637|1636.8|1635.6|565
1653588300000|2022-05-26 18:05:00|1637.6|1636.4|1637.5|1636.3|1638.7|1637.5|1636.8|1635.6|793
1653588600000|2022-05-26 18:10:00|1637.3|1636.1|1636.6|1635.4|1637.9|1636.7|1636.2|1635|2490
1653588900000|2022-05-26 18:15:00|1636.5|1635.3|1636.1|1634.9|1636.5|1635.3|1635.7|1634.5|1097
1653609600000|2022-05-27 00:00:00|1633.4|1632.2|1631.7|1630.5|1633.9|1632.7|1628.5|1627.3|675
1653609900000|2022-05-27 00:05:00|1631.6|1630.4|1634.5|1633.3|1635.1|1633.9|1631|1629.8|325
1653610200000|2022-05-27 00:10:00|1634.3|1633.1|1637.3|1636.1|1637.3|1636.1|1634.2|1633|288
1653610500000|2022-05-27 00:15:00|1637.4|1636.2|1638.3|1637.1|1638.6|1637.4|1637.1|1635.9|265
1653610800000|2022-05-27 00:20:00|1638.4|1637.2|1636.3|1635.1|1638.9|1637.7|1635.6|1634.4|177
1653611100000|2022-05-27 00:25:00|1636.5|1635.3|1638|1636.8|1638|1636.8|1636.1|1634.9|109
1653611400000|2022-05-27 00:30:00|1637.9|1636.7|1637.3|1636.1|1638.6|1637.4|1637.3|1636.1|45
1653611700000|2022-05-27 00:35:00|1637.5|1636.3|1638.6|1637.4|1638.6|1637.4|1637.2|1636|41
1653612000000|2022-05-27 00:40:00|1638.5|1637.3|1637.8|1636.6|1638.7|1637.5|1637.7|1636.5|78
1653612300000|2022-05-27 00:45:00|1637.9|1636.7|1637.1|1635.9|1638.1|1636.9|1635.8|1634.6|103
1653612600000|2022-05-27 00:50:00|1637.2|1636|1637.8|1636.6|1638.7|1637.5|1637.1|1635.9|142
1653612900000|2022-05-27 00:55:00|1637.7|1636.5|1638|1636.8|1638.5|1637.3|1637.7|1636.5|28
1653613200000|2022-05-27 01:00:00|1637.7|1636.5|1635|1633.8|1637.7|1636.5|1634|1632.8|380
1653613500000|2022-05-27 01:05:00|1635.2|1634|1636.5|1635.3|1636.8|1635.6|1634.8|1633.6|87
1653613800000|2022-05-27 01:10:00|1636.3|1635.1|1635.6|1634.4|1637|1635.8|1635.1|1633.9|30
1653614100000|2022-05-27 01:15:00|1635.5|1634.3|1635.5|1634.3|1636.1|1634.9|1635.1|1633.9|31
1653614400000|2022-05-27 01:20:00|1635.4|1634.2|1635.6|1634.4|1635.7|1634.5|1634.9|1633.7|8
1653614700000|2022-05-27 01:25:00|1635.7|1634.5|1633.5|1632.3|1635.9|1634.7|1633.2|1632|48
1653615000000|2022-05-27 01:30:00|1633.7|1632.5|1633.5|1632.3|1634.2|1633|1633.2|1632|122
1653615300000|2022-05-27 01:35:00|1634.1|1632.9|1633.1|1631.9|1634.2|1633|1633|1631.8|62
1653615600000|2022-05-27 01:40:00|1633.2|1632|1635.4|1634.2|1635.4|1634.2|1633.2|1632|45
1653615900000|2022-05-27 01:45:00|1635.6|1634.4|1636.3|1635.1|1636.4|1635.2|1635.3|1634.1|70
1653616200000|2022-05-27 01:50:00|1636.2|1635|1635.9|1634.7|1636.4|1635.2|1635.1|1633.9|79
1653616500000|2022-05-27 01:55:00|1636|1634.8|1635.3|1634.1|1636.9|1635.7|1635|1633.8|118
1653616800000|2022-05-27 02:00:00|1635.4|1634.2|1635.7|1634.5|1636.1|1634.9|1633.9|1632.7|152
1653617100000|2022-05-27 02:05:00|1635.8|1634.6|1637.6|1636.4|1637.6|1636.4|1635.8|1634.6|59
1653617400000|2022-05-27 02:10:00|1637.5|1636.3|1637.4|1636.2|1638.1|1636.9|1637.2|1636|50
1653617700000|2022-05-27 02:15:00|1637.3|1636.1|1636.8|1635.6|1637.9|1636.7|1636.8|1635.6|24
1653618000000|2022-05-27 02:20:00|1636.9|1635.7|1636.6|1635.4|1636.9|1635.7|1636.5|1635.3|58
1653618300000|2022-05-27 02:25:00|1636.5|1635.3|1636.3|1635.1|1636.5|1635.3|1636.2|1635|7
1653618600000|2022-05-27 02:30:00|1636.4|1635.2|1635.9|1634.7|1636.7|1635.5|1635.5|1634.3|39
1653618900000|2022-05-27 02:35:00|1636|1634.8|1636.5|1635.3|1637.3|1636.1|1635.8|1634.6|28
1653619200000|2022-05-27 02:40:00|1636.4|1635.2|1636.5|1635.3|1637|1635.8|1636.4|1635.2|13
1653619500000|2022-05-27 02:45:00|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.3|1635.1|11
1653619800000|2022-05-27 02:50:00|1636.5|1635.3|1636.2|1635|1636.9|1635.7|1636.2|1635|98
1653620100000|2022-05-27 02:55:00|1636|1634.8|1636.5|1635.3|1636.5|1635.3|1636|1634.8|19
1653620400000|2022-05-27 03:00:00|1636.7|1635.5|1637.3|1636.1|1637.8|1636.6|1636.3|1635.1|46
1653620700000|2022-05-27 03:05:00|1637.2|1636|1637.9|1636.7|1638.1|1636.9|1636.7|1635.5|95
1653621000000|2022-05-27 03:10:00|1637.8|1636.6|1638.1|1636.9|1638.1|1636.9|1637.3|1636.1|32
1653621300000|2022-05-27 03:15:00|1638.3|1637.1|1638.2|1637|1638.7|1637.5|1637.9|1636.7|47
1653621600000|2022-05-27 03:20:00|1638.1|1636.9|1637.8|1636.6|1638.4|1637.2|1637.7|1636.5|45
1653621900000|2022-05-27 03:25:00|1637.7|1636.5|1637.9|1636.7|1638.5|1637.3|1637.7|1636.5|34
1653622200000|2022-05-27 03:30:00|1638|1636.8|1637.8|1636.6|1638.2|1637|1637.7|1636.5|16
1653622500000|2022-05-27 03:35:00|1637.7|1636.5|1637.8|1636.6|1637.9|1636.7|1637.7|1636.5|10
1653622800000|2022-05-27 03:40:00|1637.9|1636.7|1637.8|1636.6|1638|1636.8|1637.8|1636.6|13
1653623100000|2022-05-27 03:45:00|1637.9|1636.7|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|15
1653623400000|2022-05-27 03:50:00|1637.9|1636.7|1638|1636.8|1638.2|1637|1637.7|1636.5|43
1653623700000|2022-05-27 03:55:00|1638.1|1636.9|1637.7|1636.5|1638.2|1637|1637.7|1636.5|18
1653624000000|2022-05-27 04:00:00|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.8|1636.6|16
1653624300000|2022-05-27 04:05:00|1638|1636.8|1638|1636.8|1638.1|1636.9|1637.9|1636.7|14
1653624600000|2022-05-27 04:10:00|1637.8|1636.6|1638.2|1637|1638.2|1637|1637.4|1636.2|14
1653624900000|2022-05-27 04:15:00|1638.1|1636.9|1637.7|1636.5|1638.2|1637|1637.7|1636.5|13
1653625200000|2022-05-27 04:20:00|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.3|1636.1|27
1653625500000|2022-05-27 04:25:00|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.2|1636|11
1653625800000|2022-05-27 04:30:00|1637.4|1636.2|1637.3|1636.1|1637.5|1636.3|1636.7|1635.5|76
1653626100000|2022-05-27 04:35:00|1637.2|1636|1637.5|1636.3|1637.5|1636.3|1637.2|1636|7
1653626400000|2022-05-27 04:40:00|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|3
1653626700000|2022-05-27 04:45:00|1637.2|1636|1637.2|1636|1637.5|1636.3|1637.2|1636|23
1653627000000|2022-05-27 04:50:00|1637.3|1636.1|1637.1|1635.9|1637.3|1636.1|1637.1|1635.9|25
1653627300000|2022-05-27 04:55:00|1637|1635.8|1637|1635.8|1637.1|1635.9|1637|1635.8|12
1653627600000|2022-05-27 05:00:00|1636.8|1635.6|1637.2|1636|1637.2|1636|1636.7|1635.5|42
1653627900000|2022-05-27 05:05:00|1637.1|1635.9|1637.1|1635.9|1637.2|1636|1637.1|1635.9|5
1653628200000|2022-05-27 05:10:00|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|1
1653628500000|2022-05-27 05:15:00|1637.2|1636|1638.1|1636.9|1638.1|1636.9|1637.2|1636|36
1653628800000|2022-05-27 05:20:00|1638|1636.8|1637.3|1636.1|1638.2|1637|1637.2|1636|16
1653629100000|2022-05-27 05:25:00|1637.4|1636.2|1638|1636.8|1638.1|1636.9|1637.4|1636.2|12
1653629400000|2022-05-27 05:30:00|1637.9|1636.7|1636.5|1635.3|1637.9|1636.7|1636.1|1634.9|121
1653629700000|2022-05-27 05:35:00|1636.6|1635.4|1638.3|1637.1|1638.5|1637.3|1636.6|1635.4|90
1653630000000|2022-05-27 05:40:00|1638.4|1637.2|1639.2|1638|1639.4|1638.2|1638.3|1637.1|73
1653630300000|2022-05-27 05:45:00|1639.3|1638.1|1639.6|1638.4|1640.4|1639.2|1639.2|1638|144
1653630600000|2022-05-27 05:50:00|1639.9|1638.7|1640.2|1639|1641|1639.8|1639.9|1638.7|61
1653630900000|2022-05-27 05:55:00|1640.1|1638.9|1639.8|1638.6|1640.2|1639|1639.6|1638.4|21
1653631200000|2022-05-27 06:00:00|1639.7|1638.5|1639.5|1638.3|1640|1638.8|1639|1637.8|41
1653631500000|2022-05-27 06:05:00|1639.4|1638.2|1638.5|1637.3|1639.7|1638.5|1638.3|1637.1|25
1653631800000|2022-05-27 06:10:00|1638.8|1637.6|1639|1637.8|1640.1|1638.9|1638.8|1637.6|71
1653632100000|2022-05-27 06:15:00|1639.1|1637.9|1639.5|1638.3|1639.6|1638.4|1638.8|1637.6|66
1653632400000|2022-05-27 06:20:00|1639.4|1638.2|1638.5|1637.3|1639.6|1638.4|1638.5|1637.3|31
1653632700000|2022-05-27 06:25:00|1638.2|1637|1639.5|1638.3|1639.9|1638.7|1638.1|1636.9|87
1653633000000|2022-05-27 06:30:00|1639.4|1638.2|1639.2|1638|1640.4|1639.2|1639|1637.8|155
1653633300000|2022-05-27 06:35:00|1639.3|1638.1|1637|1635.8|1639.7|1638.5|1636.8|1635.6|81
1653633600000|2022-05-27 06:40:00|1637.1|1635.9|1636.1|1634.9|1637.3|1636.1|1635.3|1634.1|75
1653633900000|2022-05-27 06:45:00|1636.3|1635.1|1636.8|1635.6|1637.3|1636.1|1636.2|1635|69
1653634200000|2022-05-27 06:50:00|1636.9|1635.7|1637.1|1635.9|1638.3|1637.1|1636.9|1635.7|60
1653634500000|2022-05-27 06:55:00|1637|1635.8|1634|1632.8|1637.2|1636|1633.9|1632.7|112
1653634800000|2022-05-27 07:00:00|1633.9|1632.7|1634.2|1633|1634.7|1633.5|1632.9|1631.7|92
1653635100000|2022-05-27 07:05:00|1634.5|1633.3|1634.6|1633.4|1635.2|1634|1634.3|1633.1|52
1653635400000|2022-05-27 07:10:00|1634.4|1633.2|1633.9|1632.7|1635.6|1634.4|1633.8|1632.6|113
1653635700000|2022-05-27 07:15:00|1633.8|1632.6|1634.7|1633.5|1635.4|1634.2|1633.4|1632.2|37
1653636000000|2022-05-27 07:20:00|1634.8|1633.6|1635.7|1634.5|1635.7|1634.5|1634.7|1633.5|38
1653636300000|2022-05-27 07:25:00|1635.5|1634.3|1636.5|1635.3|1636.7|1635.5|1635.3|1634.1|80
1653636600000|2022-05-27 07:30:00|1636.6|1635.4|1635.7|1634.5|1636.8|1635.6|1635.7|1634.5|46
1653636900000|2022-05-27 07:35:00|1635.6|1634.4|1634.4|1633.2|1636|1634.8|1634.3|1633.1|105
1653637200000|2022-05-27 07:40:00|1634.5|1633.3|1634.7|1633.5|1635.3|1634.1|1634|1632.8|33
1653637500000|2022-05-27 07:45:00|1634.6|1633.4|1634.7|1633.5|1635|1633.8|1634.2|1633|72
1653637800000|2022-05-27 07:50:00|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.4|1633.2|31
1653638100000|2022-05-27 07:55:00|1634.5|1633.3|1635|1633.8|1635.2|1634|1634.3|1633.1|31
1653638400000|2022-05-27 08:00:00|1635.2|1634|1634.6|1633.4|1635.2|1634|1633.8|1632.6|65
1653638700000|2022-05-27 08:05:00|1634.5|1633.3|1634.5|1633.3|1635.3|1634.1|1634|1632.8|45
1653639000000|2022-05-27 08:10:00|1634.6|1633.4|1633.8|1632.6|1634.6|1633.4|1633.6|1632.4|37
1653639300000|2022-05-27 08:15:00|1633.7|1632.5|1633.7|1632.5|1634.2|1633|1633.5|1632.3|77
1653639600000|2022-05-27 08:20:00|1634|1632.8|1634.1|1632.9|1634.3|1633.1|1633.7|1632.5|26
1653639900000|2022-05-27 08:25:00|1634.2|1633|1634|1632.8|1634.2|1633|1633.8|1632.6|20
1653640200000|2022-05-27 08:30:00|1633.9|1632.7|1634.8|1633.6|1635.2|1634|1633.9|1632.7|31
1653640500000|2022-05-27 08:35:00|1635.1|1633.9|1634.4|1633.2|1635.1|1633.9|1634.2|1633|24
1653640800000|2022-05-27 08:40:00|1634.5|1633.3|1634.5|1633.3|1634.6|1633.4|1633.9|1632.7|25
1653641100000|2022-05-27 08:45:00|1634.7|1633.5|1635.7|1634.5|1635.9|1634.7|1634.6|1633.4|72
1653641400000|2022-05-27 08:50:00|1635.8|1634.6|1635.7|1634.5|1636|1634.8|1634.7|1633.5|37
1653641700000|2022-05-27 08:55:00|1635.8|1634.6|1636.2|1635|1636.2|1635|1635.2|1634|28
1653642000000|2022-05-27 09:00:00|1636|1634.8|1634.7|1633.5|1636|1634.8|1634.5|1633.3|36
1653642300000|2022-05-27 09:05:00|1634.6|1633.4|1635.1|1633.9|1635.3|1634.1|1634.6|1633.4|25
1653642600000|2022-05-27 09:10:00|1635|1633.8|1634.2|1633|1635.1|1633.9|1633.9|1632.7|24
1653642900000|2022-05-27 09:15:00|1634.3|1633.1|1636.2|1635|1636.4|1635.2|1634.3|1633.1|44
1653643200000|2022-05-27 09:20:00|1636.4|1635.2|1635.7|1634.5|1636.4|1635.2|1635.4|1634.2|34
1653643500000|2022-05-27 09:25:00|1635.6|1634.4|1635.3|1634.1|1636.2|1635|1635.3|1634.1|25
1653643800000|2022-05-27 09:30:00|1635.2|1634|1636.1|1634.9|1636.2|1635|1635.2|1634|20
1653644100000|2022-05-27 09:35:00|1636.2|1635|1636.6|1635.4|1637.1|1635.9|1636.2|1635|32
1653644400000|2022-05-27 09:40:00|1636.8|1635.6|1636.3|1635.1|1637.3|1636.1|1636.3|1635.1|23
1653644700000|2022-05-27 09:45:00|1636.7|1635.5|1636.2|1635|1636.7|1635.5|1635.7|1634.5|30
1653645000000|2022-05-27 09:50:00|1636.1|1634.9|1636.8|1635.6|1636.8|1635.6|1635.8|1634.6|7
1653645300000|2022-05-27 09:55:00|1636.7|1635.5|1635.3|1634.1|1637.3|1636.1|1635|1633.8|40
1653645600000|2022-05-27 10:00:00|1635.2|1634|1635.8|1634.6|1636.5|1635.3|1635.2|1634|37
1653645900000|2022-05-27 10:05:00|1635.5|1634.3|1635.4|1634.2|1635.7|1634.5|1635|1633.8|39
1653646200000|2022-05-27 10:10:00|1635.3|1634.1|1634.4|1633.2|1635.3|1634.1|1634.4|1633.2|25
1653646500000|2022-05-27 10:15:00|1634.5|1633.3|1634.1|1632.9|1634.9|1633.7|1633.7|1632.5|152
1653646800000|2022-05-27 10:20:00|1634|1632.8|1634.4|1633.2|1634.5|1633.3|1633.7|1632.5|26
1653647100000|2022-05-27 10:25:00|1634.5|1633.3|1634|1632.8|1634.7|1633.5|1633.8|1632.6|45
1653647400000|2022-05-27 10:30:00|1633.9|1632.7|1634.3|1633.1|1634.7|1633.5|1633.8|1632.6|30
1653647700000|2022-05-27 10:35:00|1634.5|1633.3|1634|1632.8|1634.7|1633.5|1633.9|1632.7|26
1653648000000|2022-05-27 10:40:00|1633.9|1632.7|1634.9|1633.7|1635|1633.8|1633.9|1632.7|19
1653648300000|2022-05-27 10:45:00|1635|1633.8|1633.3|1632.1|1635.3|1634.1|1633.1|1631.9|217
1653648600000|2022-05-27 10:50:00|1633.4|1632.2|1632.4|1631.2|1634|1632.8|1632.4|1631.2|140
1653648900000|2022-05-27 10:55:00|1632.2|1631|1630.8|1629.6|1632.5|1631.3|1630.7|1629.5|242
1653649200000|2022-05-27 11:00:00|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.3|1629.1|42
1653649500000|2022-05-27 11:05:00|1631|1629.8|1631.1|1629.9|1631.6|1630.4|1630.6|1629.4|123
1653649800000|2022-05-27 11:10:00|1631|1629.8|1630.9|1629.7|1631.5|1630.3|1630.3|1629.1|79
1653650100000|2022-05-27 11:15:00|1630.8|1629.6|1631.4|1630.2|1631.4|1630.2|1630.8|1629.6|51
1653650400000|2022-05-27 11:20:00|1631.3|1630.1|1631.4|1630.2|1631.6|1630.4|1630.9|1629.7|22
1653650700000|2022-05-27 11:25:00|1631.3|1630.1|1630.8|1629.6|1631.8|1630.6|1630.7|1629.5|66
1653651000000|2022-05-27 11:30:00|1630.7|1629.5|1630.8|1629.6|1631.2|1630|1630|1628.8|148
1653651300000|2022-05-27 11:35:00|1630.7|1629.5|1630.5|1629.3|1631|1629.8|1629.6|1628.4|136
1653651600000|2022-05-27 11:40:00|1630.6|1629.4|1632.4|1631.2|1632.6|1631.4|1630.5|1629.3|251
1653651900000|2022-05-27 11:45:00|1632.6|1631.4|1632.7|1631.5|1632.8|1631.6|1631.8|1630.6|78
1653652200000|2022-05-27 11:50:00|1632.6|1631.4|1633.9|1632.7|1634.6|1633.4|1632.6|1631.4|160
1653652500000|2022-05-27 11:55:00|1633.8|1632.6|1634.4|1633.2|1635|1633.8|1633.7|1632.5|125
1653652800000|2022-05-27 12:00:00|1634.3|1633.1|1633.3|1632.1|1634.4|1633.2|1633.2|1632|122
1653653100000|2022-05-27 12:05:00|1633.2|1632|1633.6|1632.4|1633.7|1632.5|1632.8|1631.6|92
1653653400000|2022-05-27 12:10:00|1633.5|1632.3|1632.6|1631.4|1633.7|1632.5|1631.9|1630.7|107
1653653700000|2022-05-27 12:15:00|1632.4|1631.2|1631.8|1630.6|1632.6|1631.4|1631.5|1630.3|92
1653654000000|2022-05-27 12:20:00|1631.9|1630.7|1633.7|1632.5|1633.7|1632.5|1631.8|1630.6|88
1653654300000|2022-05-27 12:25:00|1633.6|1632.4|1632.8|1631.6|1634.5|1633.3|1632.5|1631.3|144
1653654600000|2022-05-27 12:30:00|1632.9|1631.7|1633.5|1632.3|1633.7|1632.5|1632.5|1631.3|135
1653654900000|2022-05-27 12:35:00|1633.3|1632.1|1632.2|1631|1633.5|1632.3|1631.8|1630.6|115
1653655200000|2022-05-27 12:40:00|1632|1630.8|1632.6|1631.4|1632.9|1631.7|1631.4|1630.2|107
1653658200000|2022-05-27 13:30:00|1630.7|1629.5|1633.4|1632.2|1635.5|1634.3|1630.7|1629.5|1704
1653658500000|2022-05-27 13:35:00|1633.3|1632.1|1635.1|1633.9|1638.2|1637|1632.9|1631.7|1411
1653658800000|2022-05-27 13:40:00|1635.3|1634.1|1635|1633.8|1637|1635.8|1632.1|1630.9|1081
1653659100000|2022-05-27 13:45:00|1635.1|1633.9|1635.4|1634.2|1636|1634.8|1633.3|1632.1|765
1653659400000|2022-05-27 13:50:00|1635.3|1634.1|1632.9|1631.7|1636.2|1635|1632.9|1631.7|719
1653659700000|2022-05-27 13:55:00|1632.7|1631.5|1634.2|1633|1634.6|1633.4|1632.5|1631.3|579
1653660000000|2022-05-27 14:00:00|1634.3|1633.1|1633.4|1632.2|1635.1|1633.9|1633|1631.8|716
1653660300000|2022-05-27 14:05:00|1633.5|1632.3|1635.1|1633.9|1635.4|1634.2|1633.4|1632.2|590
1653660600000|2022-05-27 14:10:00|1635.2|1634|1638.2|1637|1638.3|1637.1|1635.1|1633.9|1286
1653660900000|2022-05-27 14:15:00|1638.1|1636.9|1637.8|1636.6|1638.1|1636.9|1636.4|1635.2|893
1653661200000|2022-05-27 14:20:00|1637.7|1636.5|1636.6|1635.4|1637.8|1636.6|1635.8|1634.6|548
1653661500000|2022-05-27 14:25:00|1636.8|1635.6|1637.1|1635.9|1637.4|1636.2|1636.1|1634.9|542
1653661800000|2022-05-27 14:30:00|1637.2|1636|1634|1632.8|1637.5|1636.3|1633.7|1632.5|897
1653662100000|2022-05-27 14:35:00|1634.1|1632.9|1635.9|1634.7|1636.5|1635.3|1634|1632.8|511
1653662400000|2022-05-27 14:40:00|1635.8|1634.6|1637.1|1635.9|1637.3|1636.1|1635.5|1634.3|396
1653662700000|2022-05-27 14:45:00|1637|1635.8|1635.9|1634.7|1638.1|1636.9|1635.7|1634.5|529
1653663000000|2022-05-27 14:50:00|1636|1634.8|1636.3|1635.1|1636.7|1635.5|1635.4|1634.2|402
1653663300000|2022-05-27 14:55:00|1636.5|1635.3|1635.8|1634.6|1637.1|1635.9|1635.2|1634|803
1653663600000|2022-05-27 15:00:00|1635.7|1634.5|1636.2|1635|1636.3|1635.1|1634.5|1633.3|628
1653663900000|2022-05-27 15:05:00|1636|1634.8|1637.7|1636.5|1637.9|1636.7|1635.8|1634.6|910
1653664200000|2022-05-27 15:10:00|1637.6|1636.4|1640.6|1639.4|1640.8|1639.6|1637.6|1636.4|672
1653664500000|2022-05-27 15:15:00|1640.5|1639.3|1641.1|1639.9|1641.7|1640.5|1640.2|1639|784
1653664800000|2022-05-27 15:20:00|1641|1639.8|1645.4|1644.2|1645.7|1644.5|1641|1639.8|1713
1653665100000|2022-05-27 15:25:00|1645.6|1644.4|1644.9|1643.7|1646.4|1645.2|1644|1642.8|1146
1653665400000|2022-05-27 15:30:00|1644.6|1643.4|1642.2|1641|1645|1643.8|1641.9|1640.7|1465
1653665700000|2022-05-27 15:35:00|1642.4|1641.2|1641.3|1640.1|1644.5|1643.3|1641.3|1640.1|528
1653666000000|2022-05-27 15:40:00|1641.2|1640|1642.3|1641.1|1642.6|1641.4|1640.7|1639.5|577
1653666300000|2022-05-27 15:45:00|1642.2|1641|1638.9|1637.7|1642.5|1641.3|1638.9|1637.7|572
1653666600000|2022-05-27 15:50:00|1638.8|1637.6|1638.9|1637.7|1640.1|1638.9|1638.4|1637.2|828
1653666900000|2022-05-27 15:55:00|1639|1637.8|1638.1|1636.9|1639.4|1638.2|1636.6|1635.4|392
1653667200000|2022-05-27 16:00:00|1638|1636.8|1638.5|1637.3|1640|1638.8|1637.7|1636.5|451
1653667500000|2022-05-27 16:05:00|1638.6|1637.4|1639.7|1638.5|1639.7|1638.5|1638.3|1637.1|403
1653667800000|2022-05-27 16:10:00|1639.8|1638.6|1638|1636.8|1639.9|1638.7|1638|1636.8|435
1653668100000|2022-05-27 16:15:00|1638.1|1636.9|1638.6|1637.4|1638.8|1637.6|1637.4|1636.2|554
1653668400000|2022-05-27 16:20:00|1638.9|1637.7|1639.4|1638.2|1639.5|1638.3|1638.3|1637.1|399
1653668700000|2022-05-27 16:25:00|1639.3|1638.1|1639.6|1638.4|1640.1|1638.9|1639.1|1637.9|310
1653669000000|2022-05-27 16:30:00|1639.5|1638.3|1640.6|1639.4|1640.7|1639.5|1638.8|1637.6|336
1653669300000|2022-05-27 16:35:00|1640.7|1639.5|1641|1639.8|1641.6|1640.4|1640.1|1638.9|377
1653669600000|2022-05-27 16:40:00|1641.1|1639.9|1640.1|1638.9|1641.6|1640.4|1639.8|1638.6|276
1653669900000|2022-05-27 16:45:00|1640|1638.8|1638.4|1637.2|1640|1638.8|1637.6|1636.4|599
1653670200000|2022-05-27 16:50:00|1638.5|1637.3|1638.1|1636.9|1638.5|1637.3|1637.3|1636.1|421
1653670500000|2022-05-27 16:55:00|1638.3|1637.1|1636.9|1635.7|1638.6|1637.4|1636.8|1635.6|501
1653670800000|2022-05-27 17:00:00|1636.8|1635.6|1636.4|1635.2|1637.2|1636|1636|1634.8|517
1653671100000|2022-05-27 17:05:00|1636.3|1635.1|1635.5|1634.3|1636.6|1635.4|1635.4|1634.2|482
1653671400000|2022-05-27 17:10:00|1635.7|1634.5|1635.9|1634.7|1636.5|1635.3|1635.5|1634.3|277
1653671700000|2022-05-27 17:15:00|1636|1634.8|1637.6|1636.4|1638|1636.8|1635.9|1634.7|347
1653672000000|2022-05-27 17:20:00|1637.4|1636.2|1635.6|1634.4|1637.6|1636.4|1635.6|1634.4|638
1653672300000|2022-05-27 17:25:00|1635.8|1634.6|1636.7|1635.5|1636.8|1635.6|1635|1633.8|550
1653672600000|2022-05-27 17:30:00|1636.8|1635.6|1636.2|1635|1636.8|1635.6|1635.9|1634.7|365
1653672900000|2022-05-27 17:35:00|1636.1|1634.9|1636.1|1634.9|1636.4|1635.2|1635.6|1634.4|245
1653673200000|2022-05-27 17:40:00|1635.9|1634.7|1636.8|1635.6|1637.2|1636|1635.2|1634|300
1653673500000|2022-05-27 17:45:00|1636.9|1635.7|1637.6|1636.4|1637.9|1636.7|1636.6|1635.4|309
1653673800000|2022-05-27 17:50:00|1637.5|1636.3|1638.1|1636.9|1638.3|1637.1|1636.5|1635.3|427
1653674100000|2022-05-27 17:55:00|1637.9|1636.7|1638.7|1637.5|1639|1637.8|1637.4|1636.2|805
1653674400000|2022-05-27 18:00:00|1638.6|1637.4|1638.2|1637|1639.6|1638.4|1637.9|1636.7|491
1653674700000|2022-05-27 18:05:00|1638|1636.8|1636.2|1635|1638.2|1637|1635.7|1634.5|697
1653675000000|2022-05-27 18:10:00|1636.1|1634.9|1636.2|1635|1637.4|1636.2|1635.7|1634.5|1819
1653675300000|2022-05-27 18:15:00|1636.3|1635.1|1635.2|1634|1637.3|1636.1|1634.9|1633.7|1031
1653955200000|2022-05-31 00:00:00|1629.2|1628|1627.8|1626.6|1630.4|1629.2|1625.3|1624.1|960
1653955500000|2022-05-31 00:05:00|1627.9|1626.7|1628.6|1627.4|1629.3|1628.1|1627.7|1626.5|263
1653955800000|2022-05-31 00:10:00|1628.7|1627.5|1630.6|1629.4|1630.6|1629.4|1627.4|1626.2|244
1653956100000|2022-05-31 00:15:00|1630.7|1629.5|1630.4|1629.2|1630.9|1629.7|1629.7|1628.5|77
1653956400000|2022-05-31 00:20:00|1630.3|1629.1|1630.4|1629.2|1630.7|1629.5|1630|1628.8|293
1653956700000|2022-05-31 00:25:00|1630.5|1629.3|1630.8|1629.6|1630.8|1629.6|1630.3|1629.1|101
1653957000000|2022-05-31 00:30:00|1630.7|1629.5|1629.9|1628.7|1631.1|1629.9|1629.6|1628.4|165
1653957300000|2022-05-31 00:35:00|1629.8|1628.6|1629.4|1628.2|1629.9|1628.7|1629.4|1628.2|47
1653957600000|2022-05-31 00:40:00|1629.5|1628.3|1629.7|1628.5|1630.3|1629.1|1629.5|1628.3|60
1653957900000|2022-05-31 00:45:00|1629.8|1628.6|1629.8|1628.6|1629.9|1628.7|1629.4|1628.2|66
1653958200000|2022-05-31 00:50:00|1629.7|1628.5|1629.3|1628.1|1629.8|1628.6|1628.8|1627.6|108
1653958500000|2022-05-31 00:55:00|1629.2|1628|1630|1628.8|1630.2|1629|1629|1627.8|32
1653958800000|2022-05-31 01:00:00|1630.1|1628.9|1630.1|1628.9|1630.5|1629.3|1629.6|1628.4|143
1653959100000|2022-05-31 01:05:00|1629.9|1628.7|1630.5|1629.3|1630.5|1629.3|1629.8|1628.6|176
1653959400000|2022-05-31 01:10:00|1630.4|1629.2|1632|1630.8|1632.3|1631.1|1630.2|1629|128
1653959700000|2022-05-31 01:15:00|1632.1|1630.9|1631.5|1630.3|1632.4|1631.2|1631.2|1630|55
1653960000000|2022-05-31 01:20:00|1631.3|1630.1|1632|1630.8|1632.4|1631.2|1631.1|1629.9|78
1653960300000|2022-05-31 01:25:00|1631.9|1630.7|1631.8|1630.6|1632.3|1631.1|1631.3|1630.1|29
1653960600000|2022-05-31 01:30:00|1631.6|1630.4|1631.6|1630.4|1632.2|1631|1631.1|1629.9|45
1653960900000|2022-05-31 01:35:00|1631.7|1630.5|1630.6|1629.4|1631.7|1630.5|1630|1628.8|94
1653961200000|2022-05-31 01:40:00|1630.5|1629.3|1631.7|1630.5|1632|1630.8|1630.5|1629.3|43
1653961500000|2022-05-31 01:45:00|1631.9|1630.7|1632.9|1631.7|1633.1|1631.9|1631.7|1630.5|70
1653961800000|2022-05-31 01:50:00|1632.8|1631.6|1632|1630.8|1632.8|1631.6|1632|1630.8|37
1653962100000|2022-05-31 01:55:00|1632.1|1630.9|1632.8|1631.6|1633|1631.8|1632|1630.8|44
1653962400000|2022-05-31 02:00:00|1633|1631.8|1633.9|1632.7|1633.9|1632.7|1632.8|1631.6|166
1653962700000|2022-05-31 02:05:00|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.1|1631.9|56
1653963000000|2022-05-31 02:10:00|1634|1632.8|1635.3|1634.1|1635.5|1634.3|1634|1632.8|131
1653963300000|2022-05-31 02:15:00|1635.2|1634|1635.2|1634|1635.4|1634.2|1635|1633.8|47
1653963600000|2022-05-31 02:20:00|1635.1|1633.9|1634.5|1633.3|1635.3|1634.1|1634.5|1633.3|29
1653963900000|2022-05-31 02:25:00|1634.3|1633.1|1633.5|1632.3|1634.5|1633.3|1633.2|1632|31
1653964200000|2022-05-31 02:30:00|1633.3|1632.1|1634.9|1633.7|1634.9|1633.7|1632.8|1631.6|99
1653964500000|2022-05-31 02:35:00|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.3|1633.1|29
1653964800000|2022-05-31 02:40:00|1634.9|1633.7|1635|1633.8|1635.1|1633.9|1634.3|1633.1|29
1653965100000|2022-05-31 02:45:00|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.4|1633.2|12
1653965400000|2022-05-31 02:50:00|1634.8|1633.6|1634.4|1633.2|1635.2|1634|1634.3|1633.1|60
1653965700000|2022-05-31 02:55:00|1634.5|1633.3|1635.2|1634|1635.2|1634|1634.4|1633.2|20
1653966000000|2022-05-31 03:00:00|1635.7|1634.5|1635.1|1633.9|1636|1634.8|1635|1633.8|83
1653966300000|2022-05-31 03:05:00|1635|1633.8|1635.2|1634|1635.4|1634.2|1634.8|1633.6|17
1653966600000|2022-05-31 03:10:00|1635.1|1633.9|1634.5|1633.3|1635.3|1634.1|1634.2|1633|37
1653966900000|2022-05-31 03:15:00|1634.6|1633.4|1634.6|1633.4|1635.1|1633.9|1634.4|1633.2|29
1653967200000|2022-05-31 03:20:00|1634.5|1633.3|1635.6|1634.4|1635.7|1634.5|1634.2|1633|27
1653967500000|2022-05-31 03:25:00|1635.5|1634.3|1635.5|1634.3|1635.8|1634.6|1635|1633.8|45
1653967800000|2022-05-31 03:30:00|1635.4|1634.2|1635|1633.8|1635.5|1634.3|1634.9|1633.7|11
1653968100000|2022-05-31 03:35:00|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.8|1633.6|20
1653968400000|2022-05-31 03:40:00|1635.2|1634|1635.2|1634|1635.2|1634|1634.9|1633.7|26
1653968700000|2022-05-31 03:45:00|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1634.7|1633.5|66
1653969000000|2022-05-31 03:50:00|1634.9|1633.7|1634.8|1633.6|1635|1633.8|1634.7|1633.5|14
1653969300000|2022-05-31 03:55:00|1635|1633.8|1634.8|1633.6|1635.1|1633.9|1634.7|1633.5|23
1653969600000|2022-05-31 04:00:00|1634.7|1633.5|1634.8|1633.6|1635|1633.8|1634.7|1633.5|4
1653969900000|2022-05-31 04:05:00|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.8|1633.6|3
1653970200000|2022-05-31 04:10:00|1634.9|1633.7|1634.6|1633.4|1635|1633.8|1634.6|1633.4|4
1653970500000|2022-05-31 04:15:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|3
1653970800000|2022-05-31 04:20:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|5
1653971100000|2022-05-31 04:25:00|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.1|1632.9|12
1653971400000|2022-05-31 04:30:00|1634.7|1633.5|1635.1|1633.9|1635.1|1633.9|1634.5|1633.3|17
1653971700000|2022-05-31 04:35:00|1634.7|1633.5|1634.5|1633.3|1634.8|1633.6|1634.4|1633.2|5
1653972000000|2022-05-31 04:40:00|1634.4|1633.2|1634.6|1633.4|1634.7|1633.5|1634.3|1633.1|11
1653972300000|2022-05-31 04:45:00|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.4|1633.2|7
1653972600000|2022-05-31 04:50:00|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|3
1653972900000|2022-05-31 04:55:00|1634.3|1633.1|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|7
1653973200000|2022-05-31 05:00:00|1634.5|1633.3|1634.1|1632.9|1634.5|1633.3|1634|1632.8|33
1653973500000|2022-05-31 05:05:00|1634|1632.8|1634.2|1633|1634.2|1633|1634|1632.8|17
1653973800000|2022-05-31 05:10:00|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|14
1653974100000|2022-05-31 05:15:00|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|8
1653974400000|2022-05-31 05:20:00|1634.1|1632.9|1634.1|1632.9|1634.2|1633|1633.9|1632.7|4
1653974700000|2022-05-31 05:25:00|1634.2|1633|1634.1|1632.9|1634.2|1633|1633.9|1632.7|55
1653975000000|2022-05-31 05:30:00|1633.9|1632.7|1634.3|1633.1|1634.6|1633.4|1633.4|1632.2|58
1653975300000|2022-05-31 05:35:00|1634.4|1633.2|1634.6|1633.4|1634.7|1633.5|1634.2|1633|38
1653975600000|2022-05-31 05:40:00|1634.3|1633.1|1633.9|1632.7|1634.9|1633.7|1633.9|1632.7|36
1653975900000|2022-05-31 05:45:00|1634|1632.8|1634|1632.8|1634|1632.8|1633.6|1632.4|28
1653976200000|2022-05-31 05:50:00|1634.3|1633.1|1634.9|1633.7|1635.2|1634|1634.3|1633.1|51
1653976500000|2022-05-31 05:55:00|1635.1|1633.9|1634.8|1633.6|1635.3|1634.1|1634.8|1633.6|25
1653976800000|2022-05-31 06:00:00|1635|1633.8|1636.8|1635.6|1637|1635.8|1634.3|1633.1|147
1653977100000|2022-05-31 06:05:00|1636.7|1635.5|1637.7|1636.5|1637.8|1636.6|1636.1|1634.9|157
1653977400000|2022-05-31 06:10:00|1637.6|1636.4|1637.7|1636.5|1637.9|1636.7|1637.1|1635.9|68
1653977700000|2022-05-31 06:15:00|1637.9|1636.7|1638.9|1637.7|1639.1|1637.9|1637.9|1636.7|140
1653978000000|2022-05-31 06:20:00|1639.1|1637.9|1640.3|1639.1|1640.3|1639.1|1638.9|1637.7|86
1653978300000|2022-05-31 06:25:00|1640.5|1639.3|1641.3|1640.1|1641.3|1640.1|1640.2|1639|114
1653978600000|2022-05-31 06:30:00|1641.5|1640.3|1642|1640.8|1642.5|1641.3|1641.3|1640.1|129
1653978900000|2022-05-31 06:35:00|1641.8|1640.6|1640.9|1639.7|1642|1640.8|1640.4|1639.2|154
1653979200000|2022-05-31 06:40:00|1641|1639.8|1640.7|1639.5|1641|1639.8|1640|1638.8|94
1653979500000|2022-05-31 06:45:00|1640.5|1639.3|1640.3|1639.1|1640.8|1639.6|1639.6|1638.4|98
1653979800000|2022-05-31 06:50:00|1640.2|1639|1640.3|1639.1|1640.9|1639.7|1640|1638.8|26
1653980100000|2022-05-31 06:55:00|1640.5|1639.3|1639.6|1638.4|1640.7|1639.5|1639.6|1638.4|55
1653980400000|2022-05-31 07:00:00|1639.8|1638.6|1638|1636.8|1639.8|1638.6|1637.9|1636.7|89
1653980700000|2022-05-31 07:05:00|1637.9|1636.7|1637.2|1636|1638|1636.8|1636.9|1635.7|100
1653981000000|2022-05-31 07:10:00|1637.1|1635.9|1635.7|1634.5|1637.2|1636|1635.3|1634.1|293
1653981300000|2022-05-31 07:15:00|1635.9|1634.7|1635.6|1634.4|1636.7|1635.5|1635.3|1634.1|34
1653981600000|2022-05-31 07:20:00|1635.5|1634.3|1636.5|1635.3|1636.8|1635.6|1635.2|1634|70
1653981900000|2022-05-31 07:25:00|1636.7|1635.5|1636.8|1635.6|1637.4|1636.2|1636.5|1635.3|35
1653982200000|2022-05-31 07:30:00|1636.9|1635.7|1637.7|1636.5|1637.7|1636.5|1636.8|1635.6|30
1653982500000|2022-05-31 07:35:00|1637.6|1636.4|1637.5|1636.3|1638.2|1637|1637.4|1636.2|65
1653982800000|2022-05-31 07:40:00|1637.6|1636.4|1638.9|1637.7|1638.9|1637.7|1637.6|1636.4|63
1653983100000|2022-05-31 07:45:00|1639|1637.8|1639.8|1638.6|1639.8|1638.6|1638.9|1637.7|44
1653983400000|2022-05-31 07:50:00|1639.9|1638.7|1640|1638.8|1640.6|1639.4|1639.6|1638.4|55
1653983700000|2022-05-31 07:55:00|1640.3|1639.1|1640.2|1639|1640.7|1639.5|1639.8|1638.6|44
1653984000000|2022-05-31 08:00:00|1640.1|1638.9|1639.5|1638.3|1640.3|1639.1|1639.4|1638.2|24
1653984300000|2022-05-31 08:05:00|1639.6|1638.4|1639.9|1638.7|1639.9|1638.7|1638.9|1637.7|21
1653984600000|2022-05-31 08:10:00|1640.1|1638.9|1640.4|1639.2|1640.9|1639.7|1639.7|1638.5|35
1653984900000|2022-05-31 08:15:00|1640.3|1639.1|1641|1639.8|1641.2|1640|1640.2|1639|36
1653985200000|2022-05-31 08:20:00|1641.2|1640|1641|1639.8|1641.6|1640.4|1641|1639.8|48
1653985500000|2022-05-31 08:25:00|1640.8|1639.6|1639.8|1638.6|1641.2|1640|1639.8|1638.6|70
1653985800000|2022-05-31 08:30:00|1639.9|1638.7|1639.9|1638.7|1640.4|1639.2|1639.8|1638.6|34
1653986100000|2022-05-31 08:35:00|1640.1|1638.9|1640.8|1639.6|1640.8|1639.6|1639.7|1638.5|30
1653986400000|2022-05-31 08:40:00|1640.3|1639.1|1641|1639.8|1641.5|1640.3|1640.3|1639.1|59
1653986700000|2022-05-31 08:45:00|1640.9|1639.7|1641.4|1640.2|1641.4|1640.2|1640.5|1639.3|79
1653987000000|2022-05-31 08:50:00|1641.3|1640.1|1641|1639.8|1641.3|1640.1|1639.9|1638.7|62
1653987300000|2022-05-31 08:55:00|1640.9|1639.7|1640.6|1639.4|1641.1|1639.9|1640.1|1638.9|37
1653987600000|2022-05-31 09:00:00|1640.4|1639.2|1639.4|1638.2|1640.6|1639.4|1639.1|1637.9|11
1653987900000|2022-05-31 09:05:00|1639.3|1638.1|1639.4|1638.2|1639.7|1638.5|1639.2|1638|12
1653988200000|2022-05-31 09:10:00|1639.2|1638|1639|1637.8|1639.4|1638.2|1639|1637.8|13
1653988500000|2022-05-31 09:15:00|1639.1|1637.9|1639|1637.8|1639.5|1638.3|1638.9|1637.7|125
1653988800000|2022-05-31 09:20:00|1639.1|1637.9|1638.5|1637.3|1639.9|1638.7|1638.5|1637.3|33
1653989100000|2022-05-31 09:25:00|1638.8|1637.6|1639|1637.8|1639.3|1638.1|1638.3|1637.1|33
1653989400000|2022-05-31 09:30:00|1639.1|1637.9|1638.7|1637.5|1639.6|1638.4|1638.6|1637.4|18
1653989700000|2022-05-31 09:35:00|1638.9|1637.7|1639|1637.8|1639.2|1638|1638.4|1637.2|8
1653990000000|2022-05-31 09:40:00|1639.1|1637.9|1639.7|1638.5|1640.1|1638.9|1639.1|1637.9|15
1653990300000|2022-05-31 09:45:00|1639.8|1638.6|1639.8|1638.6|1640.2|1639|1639.7|1638.5|9
1653990600000|2022-05-31 09:50:00|1639.6|1638.4|1639.4|1638.2|1640.4|1639.2|1639.4|1638.2|30
1653990900000|2022-05-31 09:55:00|1639.2|1638|1638.9|1637.7|1640|1638.8|1638.6|1637.4|25
1653991200000|2022-05-31 10:00:00|1638.8|1637.6|1639.2|1638|1639.5|1638.3|1638.6|1637.4|16
1653991500000|2022-05-31 10:05:00|1639.1|1637.9|1638.7|1637.5|1639.2|1638|1638.2|1637|64
1653991800000|2022-05-31 10:10:00|1638.6|1637.4|1638.5|1637.3|1638.9|1637.7|1638.1|1636.9|54
1653992100000|2022-05-31 10:15:00|1638.4|1637.2|1636.2|1635|1638.6|1637.4|1636.2|1635|68
1653992400000|2022-05-31 10:20:00|1636.3|1635.1|1636.6|1635.4|1636.8|1635.6|1636.2|1635|41
1653992700000|2022-05-31 10:25:00|1636.5|1635.3|1636.3|1635.1|1636.8|1635.6|1636.3|1635.1|38
1653993000000|2022-05-31 10:30:00|1636.1|1634.9|1635.7|1634.5|1636.1|1634.9|1635.2|1634|37
1653993300000|2022-05-31 10:35:00|1636.2|1635|1635.9|1634.7|1636.3|1635.1|1635.3|1634.1|30
1653993600000|2022-05-31 10:40:00|1635.8|1634.6|1633.1|1631.9|1636.2|1635|1633|1631.8|131
1653993900000|2022-05-31 10:45:00|1633|1631.8|1633.2|1632|1633.9|1632.7|1632.7|1631.5|50
1653994200000|2022-05-31 10:50:00|1633.4|1632.2|1633.7|1632.5|1634|1632.8|1633.2|1632|27
1653994500000|2022-05-31 10:55:00|1634|1632.8|1634.8|1633.6|1634.8|1633.6|1634|1632.8|16
1653994800000|2022-05-31 11:00:00|1634.5|1633.3|1634.8|1633.6|1634.9|1633.7|1634.3|1633.1|12
1653995100000|2022-05-31 11:05:00|1634.7|1633.5|1633|1631.8|1634.7|1633.5|1633|1631.8|89
1653995400000|2022-05-31 11:10:00|1633.3|1632.1|1632.8|1631.6|1634.2|1633|1631.1|1629.9|91
1653995700000|2022-05-31 11:15:00|1632.7|1631.5|1631.5|1630.3|1632.9|1631.7|1631|1629.8|83
1653996000000|2022-05-31 11:20:00|1631.4|1630.2|1632.4|1631.2|1633|1631.8|1631.1|1629.9|42
1653996300000|2022-05-31 11:25:00|1632.8|1631.6|1633.9|1632.7|1634.5|1633.3|1632.8|1631.6|58
1653996600000|2022-05-31 11:30:00|1633.8|1632.6|1632.3|1631.1|1634.2|1633|1632.3|1631.1|97
1653996900000|2022-05-31 11:35:00|1632.1|1630.9|1631.6|1630.4|1632.4|1631.2|1631.2|1630|48
1653997200000|2022-05-31 11:40:00|1631.5|1630.3|1631.1|1629.9|1631.7|1630.5|1630.7|1629.5|56
1653997500000|2022-05-31 11:45:00|1631.2|1630|1631.4|1630.2|1631.7|1630.5|1630.7|1629.5|81
1653997800000|2022-05-31 11:50:00|1631.3|1630.1|1631|1629.8|1631.7|1630.5|1630.2|1629|86
1653998100000|2022-05-31 11:55:00|1630.8|1629.6|1631.1|1629.9|1631.1|1629.9|1630.3|1629.1|120
1653998400000|2022-05-31 12:00:00|1631.3|1630.1|1629.2|1628|1631.4|1630.2|1629.2|1628|449
1653998700000|2022-05-31 12:05:00|1628.9|1627.7|1629.5|1628.3|1629.9|1628.7|1628.4|1627.2|175
1653999000000|2022-05-31 12:10:00|1629.4|1628.2|1629|1627.8|1630.1|1628.9|1629|1627.8|162
1653999300000|2022-05-31 12:15:00|1629.1|1627.9|1629.7|1628.5|1630|1628.8|1628.2|1627|104
1653999600000|2022-05-31 12:20:00|1629.8|1628.6|1628.3|1627.1|1630.5|1629.3|1628.1|1626.9|176
1653999900000|2022-05-31 12:25:00|1628.2|1627|1628.3|1627.1|1628.8|1627.6|1628|1626.8|218
1654000200000|2022-05-31 12:30:00|1628.4|1627.2|1629.1|1627.9|1629.2|1628|1628.2|1627|197
1654000500000|2022-05-31 12:35:00|1629|1627.8|1628.5|1627.3|1629.5|1628.3|1628.5|1627.3|318
1654000800000|2022-05-31 12:40:00|1628.2|1627|1628.1|1626.9|1629.7|1628.5|1627.6|1626.4|273
1654003800000|2022-05-31 13:30:00|1627.9|1626.7|1634.3|1633.1|1639.2|1638|1627.3|1626.1|2926
1654004100000|2022-05-31 13:35:00|1634.2|1633|1630.5|1629.3|1634.7|1633.5|1629.6|1628.4|1262
1654004400000|2022-05-31 13:40:00|1630.4|1629.2|1629|1627.8|1630.5|1629.3|1627.5|1626.3|1153
1654004700000|2022-05-31 13:45:00|1628.9|1627.7|1629.9|1628.7|1630.4|1629.2|1628|1626.8|1044
1654005000000|2022-05-31 13:50:00|1629.8|1628.6|1631.2|1630|1632.1|1630.9|1628.8|1627.6|1157
1654005300000|2022-05-31 13:55:00|1631.1|1629.9|1625.2|1624|1631.2|1630|1625.2|1624|1639
1654005600000|2022-05-31 14:00:00|1625|1623.8|1622|1620.8|1625.3|1624.1|1621.2|1620|1151
1654005900000|2022-05-31 14:05:00|1622.3|1621.1|1623.1|1621.9|1624.8|1623.6|1621.6|1620.4|1149
1654006200000|2022-05-31 14:10:00|1623|1621.8|1625.1|1623.9|1625.4|1624.2|1622.4|1621.2|1092
1654006500000|2022-05-31 14:15:00|1625|1623.8|1622.7|1621.5|1625.6|1624.4|1622.2|1621|956
1654006800000|2022-05-31 14:20:00|1622.5|1621.3|1623.2|1622|1624.4|1623.2|1621.2|1620|1828
1654007100000|2022-05-31 14:25:00|1623.4|1622.2|1623.4|1622.2|1624.1|1622.9|1620.9|1619.7|940
1654007400000|2022-05-31 14:30:00|1623.2|1622|1621.4|1620.2|1624|1622.8|1620.8|1619.6|785
1654007700000|2022-05-31 14:35:00|1621.1|1619.9|1622.6|1621.4|1623.1|1621.9|1621|1619.8|418
1654008000000|2022-05-31 14:40:00|1622.7|1621.5|1621.5|1620.3|1622.7|1621.5|1619.9|1618.7|453
1654008300000|2022-05-31 14:45:00|1621.3|1620.1|1619.2|1618|1621.4|1620.2|1618.8|1617.6|560
1654008600000|2022-05-31 14:50:00|1619.1|1617.9|1616.3|1615.1|1619.1|1617.9|1616.3|1615.1|767
1654008900000|2022-05-31 14:55:00|1616.4|1615.2|1604.1|1602.9|1616.4|1615.2|1602.7|1601.5|3163
1654009200000|2022-05-31 15:00:00|1603.9|1602.7|1599.7|1598.5|1603.9|1602.7|1599.3|1598.1|2002
1654009500000|2022-05-31 15:05:00|1599.6|1598.4|1595.3|1594.1|1599.7|1598.5|1593|1591.8|2290
1654009800000|2022-05-31 15:10:00|1595.2|1594|1592.5|1591.3|1597.1|1595.9|1590.7|1589.5|2291
1654010100000|2022-05-31 15:15:00|1592.6|1591.4|1591.3|1590.1|1596.1|1594.9|1591.1|1589.9|1930
1654010400000|2022-05-31 15:20:00|1591.2|1590|1590.5|1589.3|1594.4|1593.2|1590|1588.8|1487
1654010700000|2022-05-31 15:25:00|1590.4|1589.2|1592.5|1591.3|1595.6|1594.4|1590.2|1589|925
1654011000000|2022-05-31 15:30:00|1592.4|1591.2|1595.5|1594.3|1595.9|1594.7|1591.8|1590.6|802
1654011300000|2022-05-31 15:35:00|1595.4|1594.2|1599.4|1598.2|1599.9|1598.7|1595.1|1593.9|1248
1654011600000|2022-05-31 15:40:00|1599.2|1598|1597.8|1596.6|1600.5|1599.3|1596.7|1595.5|1032
1654011900000|2022-05-31 15:45:00|1597.7|1596.5|1600.6|1599.4|1600.8|1599.6|1596.9|1595.7|475
1654012200000|2022-05-31 15:50:00|1600.5|1599.3|1597.9|1596.7|1600.5|1599.3|1596.1|1594.9|610
1654012500000|2022-05-31 15:55:00|1598.1|1596.9|1595.1|1593.9|1598.7|1597.5|1594.1|1592.9|614
1654012800000|2022-05-31 16:00:00|1595.4|1594.2|1594|1592.8|1596.7|1595.5|1594|1592.8|459
1654013100000|2022-05-31 16:05:00|1594.1|1592.9|1592.2|1591|1594.7|1593.5|1592.2|1591|468
1654013400000|2022-05-31 16:10:00|1592.5|1591.3|1593.3|1592.1|1594.8|1593.6|1592.3|1591.1|601
1654013700000|2022-05-31 16:15:00|1593.2|1592|1595.9|1594.7|1595.9|1594.7|1592.2|1591|419
1654014000000|2022-05-31 16:20:00|1595.8|1594.6|1594.9|1593.7|1596.8|1595.6|1594.9|1593.7|725
1654014300000|2022-05-31 16:25:00|1594.8|1593.6|1593.9|1592.7|1595.3|1594.1|1593.5|1592.3|569
1654014600000|2022-05-31 16:30:00|1593.8|1592.6|1595.2|1594|1595.6|1594.4|1593.5|1592.3|603
1654014900000|2022-05-31 16:35:00|1595.1|1593.9|1595.8|1594.6|1596.1|1594.9|1593.2|1592|501
1654015200000|2022-05-31 16:40:00|1595.7|1594.5|1592.9|1591.7|1595.7|1594.5|1592.4|1591.2|459
1654015500000|2022-05-31 16:45:00|1592.8|1591.6|1592.6|1591.4|1592.9|1591.7|1591.9|1590.7|537
1654015800000|2022-05-31 16:50:00|1592.5|1591.3|1590.7|1589.5|1592.7|1591.5|1590.2|1589|567
1654016100000|2022-05-31 16:55:00|1590.6|1589.4|1594.3|1593.1|1594.7|1593.5|1590.3|1589.1|576
1654016400000|2022-05-31 17:00:00|1594.2|1593|1592.4|1591.2|1594.3|1593.1|1591.5|1590.3|1462
1654016700000|2022-05-31 17:05:00|1592.3|1591.1|1590.9|1589.7|1593.5|1592.3|1590.6|1589.4|629
1654017000000|2022-05-31 17:10:00|1590.8|1589.6|1589.8|1588.6|1591.9|1590.7|1589.8|1588.6|482
1654017300000|2022-05-31 17:15:00|1590.1|1588.9|1587.6|1586.4|1590.1|1588.9|1586.6|1585.4|1075
1654017600000|2022-05-31 17:20:00|1587.7|1586.5|1588.2|1587|1588.6|1587.4|1587.1|1585.9|695
1654017900000|2022-05-31 17:25:00|1588.1|1586.9|1587.9|1586.7|1589|1587.8|1587.3|1586.1|734
1654018200000|2022-05-31 17:30:00|1587.8|1586.6|1589.4|1588.2|1589.6|1588.4|1587.6|1586.4|795
1654018500000|2022-05-31 17:35:00|1589.5|1588.3|1587.5|1586.3|1589.6|1588.4|1587.2|1586|605
1654018800000|2022-05-31 17:40:00|1587.6|1586.4|1582.8|1581.6|1588.2|1587|1582.7|1581.5|1045
1654019100000|2022-05-31 17:45:00|1582.7|1581.5|1581.2|1580|1583.1|1581.9|1579.4|1578.2|909
1654019400000|2022-05-31 17:50:00|1581.3|1580.1|1580.8|1579.6|1583.5|1582.3|1580.6|1579.4|1221
1654019700000|2022-05-31 17:55:00|1581.1|1579.9|1581.4|1580.2|1582.4|1581.2|1580|1578.8|766
1654020000000|2022-05-31 18:00:00|1581.5|1580.3|1580.7|1579.5|1582|1580.8|1578.4|1577.2|866
1654020300000|2022-05-31 18:05:00|1580.5|1579.3|1581.2|1580|1582.7|1581.5|1579|1577.8|1568
1654020600000|2022-05-31 18:10:00|1581.5|1580.3|1583.1|1581.9|1584.8|1583.6|1579.2|1578|2293
1654020900000|2022-05-31 18:15:00|1583.2|1582|1587.5|1586.3|1587.5|1586.3|1582.5|1581.3|802
1654041600000|2022-06-01 00:00:00|1586|1584.8|1581.6|1580.4|1588|1586.8|1580.1|1578.9|623
1654041900000|2022-06-01 00:05:00|1581.3|1580.1|1581.1|1579.9|1581.7|1580.5|1580.2|1579|272
1654042200000|2022-06-01 00:10:00|1581.2|1580|1579.9|1578.7|1582.2|1581|1578.5|1577.3|189
1654042500000|2022-06-01 00:15:00|1579.8|1578.6|1582.8|1581.6|1583.3|1582.1|1579.5|1578.3|90
1654042800000|2022-06-01 00:20:00|1582.5|1581.3|1582.6|1581.4|1582.8|1581.6|1581.9|1580.7|59
1654043100000|2022-06-01 00:25:00|1582.7|1581.5|1582.6|1581.4|1582.9|1581.7|1582.1|1580.9|62
1654043400000|2022-06-01 00:30:00|1582.8|1581.6|1582.3|1581.1|1583.5|1582.3|1582|1580.8|92
1654043700000|2022-06-01 00:35:00|1582.2|1581|1583|1581.8|1583.2|1582|1582|1580.8|16
1654044000000|2022-06-01 00:40:00|1583.4|1582.2|1583.5|1582.3|1584|1582.8|1583|1581.8|23
1654044300000|2022-06-01 00:45:00|1583.3|1582.1|1583.3|1582.1|1583.7|1582.5|1583|1581.8|15
1654044600000|2022-06-01 00:50:00|1583.5|1582.3|1583.2|1582|1583.5|1582.3|1582.9|1581.7|16
1654044900000|2022-06-01 00:55:00|1583.1|1581.9|1584.1|1582.9|1584.1|1582.9|1583.1|1581.9|26
1654045200000|2022-06-01 01:00:00|1584.3|1583.1|1585.8|1584.6|1586.3|1585.1|1584|1582.8|391
1654045500000|2022-06-01 01:05:00|1585.7|1584.5|1586.8|1585.6|1586.8|1585.6|1584.1|1582.9|187
1654045800000|2022-06-01 01:10:00|1586.9|1585.7|1588.2|1587|1589.4|1588.2|1586.3|1585.1|269
1654046100000|2022-06-01 01:15:00|1588.1|1586.9|1589.4|1588.2|1590.2|1589|1587.6|1586.4|172
1654046400000|2022-06-01 01:20:00|1589.3|1588.1|1589.8|1588.6|1590.4|1589.2|1589.1|1587.9|61
1654046700000|2022-06-01 01:25:00|1589.9|1588.7|1591.3|1590.1|1591.4|1590.2|1589.3|1588.1|86
1654047000000|2022-06-01 01:30:00|1591.1|1589.9|1591.1|1589.9|1591.2|1590|1590.2|1589|167
1654047300000|2022-06-01 01:35:00|1591|1589.8|1590.8|1589.6|1591.1|1589.9|1589.5|1588.3|134
1654047600000|2022-06-01 01:40:00|1590.7|1589.5|1588.7|1587.5|1591.3|1590.1|1588.5|1587.3|62
1654047900000|2022-06-01 01:45:00|1588.8|1587.6|1588.5|1587.3|1589.6|1588.4|1588.2|1587|84
1654048200000|2022-06-01 01:50:00|1588.6|1587.4|1589.4|1588.2|1589.4|1588.2|1588.3|1587.1|89
1654048500000|2022-06-01 01:55:00|1589.5|1588.3|1589.5|1588.3|1590.5|1589.3|1589.1|1587.9|81
1654048800000|2022-06-01 02:00:00|1589.4|1588.2|1589.7|1588.5|1589.8|1588.6|1588.6|1587.4|134
1654049100000|2022-06-01 02:05:00|1589.9|1588.7|1590.1|1588.9|1590.8|1589.6|1589.5|1588.3|81
1654049400000|2022-06-01 02:10:00|1590.5|1589.3|1590.9|1589.7|1591|1589.8|1589.9|1588.7|84
1654049700000|2022-06-01 02:15:00|1590.8|1589.6|1590|1588.8|1590.8|1589.6|1590|1588.8|36
1654050000000|2022-06-01 02:20:00|1590.1|1588.9|1590.5|1589.3|1590.7|1589.5|1590|1588.8|18
1654050300000|2022-06-01 02:25:00|1590.4|1589.2|1590.1|1588.9|1590.7|1589.5|1590.1|1588.9|17
1654050600000|2022-06-01 02:30:00|1590.3|1589.1|1591.4|1590.2|1592.2|1591|1590.3|1589.1|195
1654050900000|2022-06-01 02:35:00|1591.3|1590.1|1592.1|1590.9|1592.5|1591.3|1591.3|1590.1|54
1654051200000|2022-06-01 02:40:00|1591.9|1590.7|1592.5|1591.3|1592.6|1591.4|1591.9|1590.7|16
1654051500000|2022-06-01 02:45:00|1592.6|1591.4|1592.6|1591.4|1593.4|1592.2|1592.5|1591.3|106
1654051800000|2022-06-01 02:50:00|1592.3|1591.1|1591.9|1590.7|1592.4|1591.2|1591.5|1590.3|47
1654052100000|2022-06-01 02:55:00|1592|1590.8|1592.6|1591.4|1593.1|1591.9|1591.9|1590.7|25
1654052400000|2022-06-01 03:00:00|1592.4|1591.2|1593.4|1592.2|1593.4|1592.2|1592.1|1590.9|46
1654052700000|2022-06-01 03:05:00|1593.3|1592.1|1593.1|1591.9|1593.3|1592.1|1592.6|1591.4|53
1654053000000|2022-06-01 03:10:00|1593|1591.8|1591.5|1590.3|1593.2|1592|1591.5|1590.3|26
1654053300000|2022-06-01 03:15:00|1591.7|1590.5|1591.8|1590.6|1592|1590.8|1591.5|1590.3|95
1654053600000|2022-06-01 03:20:00|1591.7|1590.5|1591.5|1590.3|1592.2|1591|1591.2|1590|52
1654053900000|2022-06-01 03:25:00|1591.1|1589.9|1591.1|1589.9|1591.5|1590.3|1590.8|1589.6|146
1654054200000|2022-06-01 03:30:00|1591.3|1590.1|1591.1|1589.9|1591.3|1590.1|1590.7|1589.5|31
1654054500000|2022-06-01 03:35:00|1591|1589.8|1590.4|1589.2|1591.1|1589.9|1590.4|1589.2|18
1654054800000|2022-06-01 03:40:00|1590.5|1589.3|1590.4|1589.2|1590.7|1589.5|1590.4|1589.2|12
1654055100000|2022-06-01 03:45:00|1590.3|1589.1|1590.7|1589.5|1590.8|1589.6|1590.3|1589.1|22
1654055400000|2022-06-01 03:50:00|1590.6|1589.4|1589.8|1588.6|1590.7|1589.5|1589.6|1588.4|47
1654055700000|2022-06-01 03:55:00|1589.9|1588.7|1589.9|1588.7|1590|1588.8|1589.7|1588.5|10
1654056000000|2022-06-01 04:00:00|1589.8|1588.6|1590|1588.8|1590|1588.8|1589.8|1588.6|5
1654056300000|2022-06-01 04:05:00|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.7|1588.5|8
1654056600000|2022-06-01 04:10:00|1589.7|1588.5|1590.2|1589|1590.4|1589.2|1589.6|1588.4|14
1654056900000|2022-06-01 04:15:00|1590.1|1588.9|1589.9|1588.7|1590.1|1588.9|1589.7|1588.5|9
1654057200000|2022-06-01 04:20:00|1589.8|1588.6|1590.2|1589|1590.2|1589|1589.8|1588.6|7
1654057500000|2022-06-01 04:25:00|1590|1588.8|1589.7|1588.5|1590.1|1588.9|1589.7|1588.5|10
1654057800000|2022-06-01 04:30:00|1589.6|1588.4|1587.3|1586.1|1589.6|1588.4|1586.4|1585.2|52
1654058100000|2022-06-01 04:35:00|1587.2|1586|1587.5|1586.3|1587.5|1586.3|1586.5|1585.3|48
1654058400000|2022-06-01 04:40:00|1587.4|1586.2|1587|1585.8|1587.4|1586.2|1587|1585.8|14
1654058700000|2022-06-01 04:45:00|1586.9|1585.7|1586.9|1585.7|1587.2|1586|1586.6|1585.4|15
1654059000000|2022-06-01 04:50:00|1587.2|1586|1587.6|1586.4|1587.6|1586.4|1586.7|1585.5|16
1654059300000|2022-06-01 04:55:00|1587.5|1586.3|1587.1|1585.9|1587.8|1586.6|1587.1|1585.9|23
1654059600000|2022-06-01 05:00:00|1587|1585.8|1588.5|1587.3|1588.5|1587.3|1586.5|1585.3|22
1654059900000|2022-06-01 05:05:00|1588.6|1587.4|1588|1586.8|1588.8|1587.6|1588|1586.8|22
1654060200000|2022-06-01 05:10:00|1588.1|1586.9|1587.3|1586.1|1588.1|1586.9|1587.1|1585.9|35
1654060500000|2022-06-01 05:15:00|1587.1|1585.9|1585.7|1584.5|1587.5|1586.3|1585.4|1584.2|77
1654060800000|2022-06-01 05:20:00|1585.5|1584.3|1586.4|1585.2|1586.5|1585.3|1584.9|1583.7|49
1654061100000|2022-06-01 05:25:00|1586.5|1585.3|1585.9|1584.7|1586.5|1585.3|1585.6|1584.4|25
1654061400000|2022-06-01 05:30:00|1585.8|1584.6|1585.1|1583.9|1586.4|1585.2|1585.1|1583.9|111
1654061700000|2022-06-01 05:35:00|1585.2|1584|1585.2|1584|1586.2|1585|1584.4|1583.2|53
1654062000000|2022-06-01 05:40:00|1585.3|1584.1|1585.2|1584|1585.7|1584.5|1584.9|1583.7|16
1654062300000|2022-06-01 05:45:00|1585.3|1584.1|1584.6|1583.4|1585.6|1584.4|1584.6|1583.4|26
1654062600000|2022-06-01 05:50:00|1584.5|1583.3|1585.2|1584|1585.2|1584|1584|1582.8|85
1654062900000|2022-06-01 05:55:00|1585|1583.8|1585|1583.8|1585.4|1584.2|1584.8|1583.6|29
1654063200000|2022-06-01 06:00:00|1585.1|1583.9|1585.9|1584.7|1585.9|1584.7|1584.6|1583.4|72
1654063500000|2022-06-01 06:05:00|1586.1|1584.9|1586.6|1585.4|1587.4|1586.2|1586.1|1584.9|150
1654063800000|2022-06-01 06:10:00|1586.4|1585.2|1587.3|1586.1|1588.2|1587|1586.2|1585|71
1654064100000|2022-06-01 06:15:00|1587.2|1586|1586.8|1585.6|1587.6|1586.4|1586.3|1585.1|66
1654064400000|2022-06-01 06:20:00|1586.9|1585.7|1587.3|1586.1|1587.4|1586.2|1586.3|1585.1|81
1654064700000|2022-06-01 06:25:00|1587.4|1586.2|1588.5|1587.3|1588.9|1587.7|1586.8|1585.6|149
1654065000000|2022-06-01 06:30:00|1588.3|1587.1|1588.7|1587.5|1588.9|1587.7|1588.1|1586.9|94
1654065300000|2022-06-01 06:35:00|1588.6|1587.4|1592.4|1591.2|1593.2|1592|1588.4|1587.2|250
1654065600000|2022-06-01 06:40:00|1592.3|1591.1|1592.5|1591.3|1592.7|1591.5|1591.4|1590.2|55
1654065900000|2022-06-01 06:45:00|1592.6|1591.4|1592.8|1591.6|1593.4|1592.2|1592.5|1591.3|33
1654066200000|2022-06-01 06:50:00|1592.7|1591.5|1592.4|1591.2|1592.8|1591.6|1591.4|1590.2|26
1654066500000|2022-06-01 06:55:00|1592.3|1591.1|1592.8|1591.6|1593|1591.8|1591.8|1590.6|29
1654066800000|2022-06-01 07:00:00|1592.7|1591.5|1592.5|1591.3|1593|1591.8|1592.3|1591.1|107
1654067100000|2022-06-01 07:05:00|1592.6|1591.4|1593.2|1592|1593.4|1592.2|1591.8|1590.6|57
1654067400000|2022-06-01 07:10:00|1593.3|1592.1|1593.7|1592.5|1594|1592.8|1593.1|1591.9|46
1654067700000|2022-06-01 07:15:00|1593.6|1592.4|1591.4|1590.2|1593.6|1592.4|1591.2|1590|34
1654068000000|2022-06-01 07:20:00|1591.2|1590|1590.6|1589.4|1591.4|1590.2|1590.2|1589|17
1654068300000|2022-06-01 07:25:00|1590.7|1589.5|1590.6|1589.4|1591|1589.8|1590.3|1589.1|30
1654068600000|2022-06-01 07:30:00|1590.7|1589.5|1590.1|1588.9|1590.8|1589.6|1589.5|1588.3|33
1654068900000|2022-06-01 07:35:00|1590.2|1589|1589.8|1588.6|1590.6|1589.4|1589.8|1588.6|22
1654069200000|2022-06-01 07:40:00|1589.7|1588.5|1589.4|1588.2|1590|1588.8|1589.4|1588.2|17
1654069500000|2022-06-01 07:45:00|1589.5|1588.3|1588.6|1587.4|1589.8|1588.6|1588.5|1587.3|69
1654069800000|2022-06-01 07:50:00|1588.8|1587.6|1589.5|1588.3|1589.7|1588.5|1588.8|1587.6|35
1654070100000|2022-06-01 07:55:00|1589.6|1588.4|1589.3|1588.1|1590.2|1589|1589|1587.8|21
1654070400000|2022-06-01 08:00:00|1589.4|1588.2|1589.8|1588.6|1589.8|1588.6|1587.6|1586.4|69
1654070700000|2022-06-01 08:05:00|1589.7|1588.5|1590.7|1589.5|1591.1|1589.9|1589.5|1588.3|30
1654071000000|2022-06-01 08:10:00|1590.9|1589.7|1589.9|1588.7|1591.1|1589.9|1589.7|1588.5|13
1654071300000|2022-06-01 08:15:00|1590.2|1589|1590.3|1589.1|1590.8|1589.6|1589.8|1588.6|23
1654071600000|2022-06-01 08:20:00|1590.2|1589|1590.9|1589.7|1590.9|1589.7|1590|1588.8|18
1654071900000|2022-06-01 08:25:00|1590.7|1589.5|1589.7|1588.5|1590.8|1589.6|1589.5|1588.3|18
1654072200000|2022-06-01 08:30:00|1589.6|1588.4|1587.9|1586.7|1589.8|1588.6|1587.6|1586.4|39
1654072500000|2022-06-01 08:35:00|1588.1|1586.9|1588.7|1587.5|1588.7|1587.5|1588.1|1586.9|8
1654072800000|2022-06-01 08:40:00|1588.5|1587.3|1589|1587.8|1589|1587.8|1588.4|1587.2|2
1654073100000|2022-06-01 08:45:00|1589.1|1587.9|1589.5|1588.3|1589.7|1588.5|1588.6|1587.4|20
1654073400000|2022-06-01 08:50:00|1589.6|1588.4|1589.7|1588.5|1589.9|1588.7|1588.9|1587.7|13
1654073700000|2022-06-01 08:55:00|1589.1|1587.9|1589.7|1588.5|1589.9|1588.7|1588.6|1587.4|28
1654074000000|2022-06-01 09:00:00|1589.8|1588.6|1588.6|1587.4|1589.8|1588.6|1588.4|1587.2|38
1654074300000|2022-06-01 09:05:00|1588.7|1587.5|1589.3|1588.1|1590.3|1589.1|1588.7|1587.5|40
1654074600000|2022-06-01 09:10:00|1589.5|1588.3|1590|1588.8|1590.3|1589.1|1589.4|1588.2|34
1654074900000|2022-06-01 09:15:00|1589.9|1588.7|1589.2|1588|1590|1588.8|1589.2|1588|37
1654075200000|2022-06-01 09:20:00|1589.3|1588.1|1589.2|1588|1589.5|1588.3|1588.8|1587.6|26
1654075500000|2022-06-01 09:25:00|1589.3|1588.1|1588.7|1587.5|1589.4|1588.2|1588.6|1587.4|35
1654075800000|2022-06-01 09:30:00|1588.6|1587.4|1586.6|1585.4|1588.6|1587.4|1586.6|1585.4|37
1654076100000|2022-06-01 09:35:00|1586.7|1585.5|1587.4|1586.2|1587.9|1586.7|1586.6|1585.4|37
1654076400000|2022-06-01 09:40:00|1587.6|1586.4|1589|1587.8|1589|1587.8|1587.4|1586.2|19
1654076700000|2022-06-01 09:45:00|1589.1|1587.9|1588.5|1587.3|1589.1|1587.9|1588.1|1586.9|37
1654077000000|2022-06-01 09:50:00|1588.6|1587.4|1588.4|1587.2|1588.9|1587.7|1588.3|1587.1|7
1654077300000|2022-06-01 09:55:00|1588.5|1587.3|1589.4|1588.2|1589.4|1588.2|1588.3|1587.1|11
1654077600000|2022-06-01 10:00:00|1589.5|1588.3|1588.5|1587.3|1589.7|1588.5|1588.4|1587.2|16
1654077900000|2022-06-01 10:05:00|1588.4|1587.2|1586.2|1585|1588.4|1587.2|1586.1|1584.9|68
1654078200000|2022-06-01 10:10:00|1586.3|1585.1|1587.5|1586.3|1587.9|1586.7|1586.2|1585|31
1654078500000|2022-06-01 10:15:00|1587.6|1586.4|1587.7|1586.5|1588.3|1587.1|1587.6|1586.4|21
1654078800000|2022-06-01 10:20:00|1587.8|1586.6|1588.5|1587.3|1588.7|1587.5|1587.8|1586.6|20
1654079100000|2022-06-01 10:25:00|1588.6|1587.4|1587.7|1586.5|1588.8|1587.6|1587.3|1586.1|25
1654079400000|2022-06-01 10:30:00|1587.8|1586.6|1587.2|1586|1587.8|1586.6|1587|1585.8|55
1654079700000|2022-06-01 10:35:00|1587.3|1586.1|1587.7|1586.5|1588.8|1587.6|1587.1|1585.9|84
1654080000000|2022-06-01 10:40:00|1587.4|1586.2|1586.5|1585.3|1587.9|1586.7|1586|1584.8|50
1654080300000|2022-06-01 10:45:00|1586.9|1585.7|1587.3|1586.1|1588.3|1587.1|1586.8|1585.6|24
1654080600000|2022-06-01 10:50:00|1587.2|1586|1587.9|1586.7|1588.1|1586.9|1586.3|1585.1|28
1654080900000|2022-06-01 10:55:00|1587.7|1586.5|1586.8|1585.6|1588.3|1587.1|1586.8|1585.6|19
1654081200000|2022-06-01 11:00:00|1586.9|1585.7|1588|1586.8|1588.3|1587.1|1586.5|1585.3|21
1654081500000|2022-06-01 11:05:00|1588.1|1586.9|1587.9|1586.7|1588.9|1587.7|1587.7|1586.5|33
1654081800000|2022-06-01 11:10:00|1588|1586.8|1589|1587.8|1589.3|1588.1|1588|1586.8|17
1654082100000|2022-06-01 11:15:00|1588.9|1587.7|1586.7|1585.5|1588.9|1587.7|1586.7|1585.5|29
1654082400000|2022-06-01 11:20:00|1586.9|1585.7|1586.3|1585.1|1587.4|1586.2|1585.8|1584.6|69
1654082700000|2022-06-01 11:25:00|1586.2|1585|1586.2|1585|1587|1585.8|1585.4|1584.2|25
1654083000000|2022-06-01 11:30:00|1586.3|1585.1|1585.2|1584|1586.6|1585.4|1585.2|1584|83
1654083300000|2022-06-01 11:35:00|1585.3|1584.1|1586.2|1585|1587.7|1586.5|1585.3|1584.1|42
1654083600000|2022-06-01 11:40:00|1586.5|1585.3|1586.2|1585|1586.6|1585.4|1584.8|1583.6|139
1654083900000|2022-06-01 11:45:00|1586.4|1585.2|1585.7|1584.5|1587.1|1585.9|1585.5|1584.3|36
1654084200000|2022-06-01 11:50:00|1585.6|1584.4|1586.6|1585.4|1586.6|1585.4|1584.7|1583.5|100
1654084500000|2022-06-01 11:55:00|1586.3|1585.1|1588|1586.8|1588.3|1587.1|1585.8|1584.6|72
1654084800000|2022-06-01 12:00:00|1588.7|1587.5|1590.5|1589.3|1590.8|1589.6|1588.3|1587.1|208
1654085100000|2022-06-01 12:05:00|1590.6|1589.4|1590.2|1589|1592.1|1590.9|1590.2|1589|113
1654085400000|2022-06-01 12:10:00|1590.4|1589.2|1589.5|1588.3|1591|1589.8|1589.5|1588.3|96
1654085700000|2022-06-01 12:15:00|1589.7|1588.5|1590.6|1589.4|1590.7|1589.5|1589.7|1588.5|73
1654086000000|2022-06-01 12:20:00|1590.4|1589.2|1588.5|1587.3|1590.4|1589.2|1588.2|1587|116
1654086300000|2022-06-01 12:25:00|1588.6|1587.4|1589|1587.8|1589.7|1588.5|1588.1|1586.9|58
1654086600000|2022-06-01 12:30:00|1589.2|1588|1590.5|1589.3|1591|1589.8|1588.6|1587.4|166
1654086900000|2022-06-01 12:35:00|1590.6|1589.4|1590.8|1589.6|1591.1|1589.9|1589.8|1588.6|80
1654087200000|2022-06-01 12:40:00|1590.6|1589.4|1590.5|1589.3|1591|1589.8|1589.5|1588.3|120
1654090200000|2022-06-01 13:30:00|1593.3|1592.1|1594.8|1593.6|1599.8|1598.6|1593.1|1591.9|2713
1654090500000|2022-06-01 13:35:00|1594.9|1593.7|1597.1|1595.9|1598.6|1597.4|1593.7|1592.5|1309
1654090800000|2022-06-01 13:40:00|1597.2|1596|1593|1591.8|1597.6|1596.4|1591.2|1590|1453
1654091100000|2022-06-01 13:45:00|1593.1|1591.9|1593.8|1592.6|1595.6|1594.4|1589.7|1588.5|1294
1654091400000|2022-06-01 13:50:00|1593.9|1592.7|1593.1|1591.9|1594.4|1593.2|1590.9|1589.7|1155
1654091700000|2022-06-01 13:55:00|1593.2|1592|1594.3|1593.1|1594.5|1593.3|1592.4|1591.2|373
1654092000000|2022-06-01 14:00:00|1594.4|1593.2|1594.7|1593.5|1596.1|1594.9|1592.4|1591.2|1180
1654092300000|2022-06-01 14:05:00|1594.8|1593.6|1597.8|1596.6|1597.9|1596.7|1593.8|1592.6|1129
1654092600000|2022-06-01 14:10:00|1597.7|1596.5|1599|1597.8|1599|1597.8|1596.9|1595.7|1593
1654092900000|2022-06-01 14:15:00|1598.9|1597.7|1602.4|1601.2|1604.9|1603.7|1598.9|1597.7|1551
1654093200000|2022-06-01 14:20:00|1602.3|1601.1|1600.2|1599|1602.6|1601.4|1599.6|1598.4|941
1654093500000|2022-06-01 14:25:00|1600|1598.8|1594.6|1593.4|1600.8|1599.6|1594.5|1593.3|1229
1654093800000|2022-06-01 14:30:00|1594.5|1593.3|1591|1589.8|1595.6|1594.4|1590.6|1589.4|1449
1654094100000|2022-06-01 14:35:00|1590.8|1589.6|1591.1|1589.9|1592.1|1590.9|1586.6|1585.4|1520
1654094400000|2022-06-01 14:40:00|1591|1589.8|1589.4|1588.2|1591.6|1590.4|1587.4|1586.2|1059
1654094700000|2022-06-01 14:45:00|1589.2|1588|1587.8|1586.6|1590.1|1588.9|1586.7|1585.5|929
1654095000000|2022-06-01 14:50:00|1587.9|1586.7|1584.3|1583.1|1588.9|1587.7|1583.7|1582.5|1163
1654095300000|2022-06-01 14:55:00|1584.1|1582.9|1584.5|1583.3|1585|1583.8|1581.8|1580.6|844
1654095600000|2022-06-01 15:00:00|1584.6|1583.4|1579|1577.8|1585|1583.8|1578.1|1576.9|927
1654095900000|2022-06-01 15:05:00|1578.4|1577.2|1581.6|1580.4|1581.7|1580.5|1577.5|1576.3|1021
1654096200000|2022-06-01 15:10:00|1581.5|1580.3|1579.9|1578.7|1584.7|1583.5|1579.5|1578.3|864
1654096500000|2022-06-01 15:15:00|1579.6|1578.4|1581.5|1580.3|1582.1|1580.9|1579|1577.8|515
1654096800000|2022-06-01 15:20:00|1581.4|1580.2|1577.9|1576.7|1581.8|1580.6|1577.7|1576.5|629
1654097100000|2022-06-01 15:25:00|1578|1576.8|1580.3|1579.1|1580.4|1579.2|1576.1|1574.9|970
1654097400000|2022-06-01 15:30:00|1580.2|1579|1580.3|1579.1|1582.2|1581|1578.4|1577.2|660
1654097700000|2022-06-01 15:35:00|1580.4|1579.2|1580.9|1579.7|1582.5|1581.3|1579.2|1578|611
1654098000000|2022-06-01 15:40:00|1580.8|1579.6|1578.1|1576.9|1581.2|1580|1577.8|1576.6|377
1654098300000|2022-06-01 15:45:00|1577.9|1576.7|1580.4|1579.2|1580.6|1579.4|1577.8|1576.6|257
1654098600000|2022-06-01 15:50:00|1580.3|1579.1|1585.7|1584.5|1586.1|1584.9|1580.2|1579|776
1654098900000|2022-06-01 15:55:00|1585.6|1584.4|1584.1|1582.9|1586.7|1585.5|1583.8|1582.6|624
1654099200000|2022-06-01 16:00:00|1584.2|1583|1584.1|1582.9|1585.1|1583.9|1583.6|1582.4|390
1654099500000|2022-06-01 16:05:00|1584.2|1583|1584|1582.8|1586.2|1585|1584|1582.8|386
1654099800000|2022-06-01 16:10:00|1583.8|1582.6|1584.8|1583.6|1586.2|1585|1583.7|1582.5|261
1654100100000|2022-06-01 16:15:00|1584.7|1583.5|1584.8|1583.6|1587.2|1586|1584.6|1583.4|426
1654100400000|2022-06-01 16:20:00|1584.7|1583.5|1587.2|1586|1588|1586.8|1584.7|1583.5|485
1654100700000|2022-06-01 16:25:00|1587.3|1586.1|1592|1590.8|1592.1|1590.9|1587.3|1586.1|656
1654101000000|2022-06-01 16:30:00|1592.1|1590.9|1592.2|1591|1593.9|1592.7|1591.5|1590.3|531
1654101300000|2022-06-01 16:35:00|1592.3|1591.1|1591.5|1590.3|1593.8|1592.6|1591.3|1590.1|389
1654101600000|2022-06-01 16:40:00|1591.4|1590.2|1592.8|1591.6|1592.8|1591.6|1591.1|1589.9|295
1654101900000|2022-06-01 16:45:00|1592.7|1591.5|1590.6|1589.4|1592.7|1591.5|1590.6|1589.4|295
1654102200000|2022-06-01 16:50:00|1590.7|1589.5|1591|1589.8|1591.3|1590.1|1588.4|1587.2|359
1654102500000|2022-06-01 16:55:00|1591.1|1589.9|1588.8|1587.6|1591.5|1590.3|1588.6|1587.4|308
1654102800000|2022-06-01 17:00:00|1588.9|1587.7|1589.8|1588.6|1590|1588.8|1588.6|1587.4|272
1654103100000|2022-06-01 17:05:00|1589.7|1588.5|1590.1|1588.9|1590.2|1589|1588.9|1587.7|254
1654103400000|2022-06-01 17:10:00|1590|1588.8|1589.3|1588.1|1591|1589.8|1589.3|1588.1|228
1654103700000|2022-06-01 17:15:00|1589.2|1588|1589.5|1588.3|1590.1|1588.9|1587.8|1586.6|362
1654104000000|2022-06-01 17:20:00|1589.6|1588.4|1590.8|1589.6|1591.1|1589.9|1589.3|1588.1|313
1654104300000|2022-06-01 17:25:00|1591|1589.8|1591.2|1590|1591.4|1590.2|1590|1588.8|391
1654104600000|2022-06-01 17:30:00|1591.1|1589.9|1590.3|1589.1|1592|1590.8|1590.3|1589.1|377
1654104900000|2022-06-01 17:35:00|1590.1|1588.9|1588|1586.8|1590.2|1589|1586.9|1585.7|407
1654105200000|2022-06-01 17:40:00|1587.9|1586.7|1588.4|1587.2|1590.8|1589.6|1587.9|1586.7|359
1654105500000|2022-06-01 17:45:00|1588.3|1587.1|1587.9|1586.7|1589.9|1588.7|1587.8|1586.6|307
1654105800000|2022-06-01 17:50:00|1587.8|1586.6|1590.2|1589|1590.7|1589.5|1587.6|1586.4|461
1654106100000|2022-06-01 17:55:00|1590.1|1588.9|1589.6|1588.4|1591.1|1589.9|1588.7|1587.5|495
1654106400000|2022-06-01 18:00:00|1589.5|1588.3|1589.6|1588.4|1590.5|1589.3|1588.3|1587.1|460
1654106700000|2022-06-01 18:05:00|1589.7|1588.5|1587.9|1586.7|1590|1588.8|1585.5|1584.3|833
1654107000000|2022-06-01 18:10:00|1588|1586.8|1586.5|1585.3|1592|1590.8|1585.4|1584.2|1938
1654107300000|2022-06-01 18:15:00|1586.7|1585.5|1586.4|1585.2|1588.7|1587.5|1585.7|1584.5|1042
1654128000000|2022-06-02 00:00:00|1586|1584.8|1583.4|1582.2|1587.2|1586|1581.6|1580.4|255
1654128300000|2022-06-02 00:05:00|1583.7|1582.5|1584.5|1583.3|1584.5|1583.3|1582.4|1581.2|97
1654128600000|2022-06-02 00:10:00|1584.4|1583.2|1581.3|1580.1|1585.1|1583.9|1580.8|1579.6|99
1654128900000|2022-06-02 00:15:00|1581.2|1580|1580.2|1579|1581.2|1580|1579.4|1578.2|80
1654129200000|2022-06-02 00:20:00|1580|1578.8|1579.8|1578.6|1580.3|1579.1|1579.4|1578.2|39
1654129500000|2022-06-02 00:25:00|1579.7|1578.5|1579.6|1578.4|1580.6|1579.4|1579.2|1578|51
1654129800000|2022-06-02 00:30:00|1579.5|1578.3|1580.5|1579.3|1580.8|1579.6|1579.2|1578|34
1654130100000|2022-06-02 00:35:00|1580.4|1579.2|1579.6|1578.4|1580.4|1579.2|1578.9|1577.7|30
1654130400000|2022-06-02 00:40:00|1579.5|1578.3|1578.8|1577.6|1579.5|1578.3|1578.7|1577.5|38
1654130700000|2022-06-02 00:45:00|1578.9|1577.7|1579.4|1578.2|1579.8|1578.6|1578.7|1577.5|35
1654131000000|2022-06-02 00:50:00|1579.3|1578.1|1578.9|1577.7|1579.6|1578.4|1578.4|1577.2|40
1654131300000|2022-06-02 00:55:00|1578.8|1577.6|1578.8|1577.6|1578.9|1577.7|1578.3|1577.1|31
1654131600000|2022-06-02 01:00:00|1578.6|1577.4|1579.2|1578|1579.7|1578.5|1576.8|1575.6|253
1654131900000|2022-06-02 01:05:00|1579.1|1577.9|1579.1|1577.9|1579.7|1578.5|1578|1576.8|38
1654132200000|2022-06-02 01:10:00|1578.7|1577.5|1580|1578.8|1580.2|1579|1578.5|1577.3|62
1654132500000|2022-06-02 01:15:00|1579.9|1578.7|1578.4|1577.2|1579.9|1578.7|1578.2|1577|27
1654132800000|2022-06-02 01:20:00|1578.5|1577.3|1579.7|1578.5|1579.7|1578.5|1578.4|1577.2|42
1654133100000|2022-06-02 01:25:00|1579.6|1578.4|1580|1578.8|1580.5|1579.3|1579.3|1578.1|44
1654133400000|2022-06-02 01:30:00|1579.8|1578.6|1582.6|1581.4|1582.6|1581.4|1579.6|1578.4|36
1654133700000|2022-06-02 01:35:00|1582.5|1581.3|1581.8|1580.6|1583.1|1581.9|1581.7|1580.5|88
1654134000000|2022-06-02 01:40:00|1581.9|1580.7|1581.1|1579.9|1581.9|1580.7|1580.6|1579.4|34
1654134300000|2022-06-02 01:45:00|1581.3|1580.1|1581.8|1580.6|1582.6|1581.4|1581.3|1580.1|28
1654134600000|2022-06-02 01:50:00|1581.7|1580.5|1582.1|1580.9|1582.4|1581.2|1581.1|1579.9|21
1654134900000|2022-06-02 01:55:00|1581.9|1580.7|1581.4|1580.2|1581.9|1580.7|1580|1578.8|39
1654135200000|2022-06-02 02:00:00|1581.3|1580.1|1581.4|1580.2|1581.8|1580.6|1579.6|1578.4|47
1654135500000|2022-06-02 02:05:00|1581.6|1580.4|1582.5|1581.3|1582.6|1581.4|1581.6|1580.4|55
1654135800000|2022-06-02 02:10:00|1582.4|1581.2|1582.1|1580.9|1582.6|1581.4|1581.9|1580.7|29
1654136100000|2022-06-02 02:15:00|1582.2|1581|1581.6|1580.4|1582.8|1581.6|1581.6|1580.4|32
1654136400000|2022-06-02 02:20:00|1581.8|1580.6|1582.3|1581.1|1582.4|1581.2|1581.6|1580.4|22
1654136700000|2022-06-02 02:25:00|1582.4|1581.2|1583.1|1581.9|1583.1|1581.9|1582.1|1580.9|40
1654137000000|2022-06-02 02:30:00|1583.3|1582.1|1584.5|1583.3|1584.6|1583.4|1582.5|1581.3|115
1654137300000|2022-06-02 02:35:00|1584.6|1583.4|1585.1|1583.9|1585.3|1584.1|1584.2|1583|33
1654137600000|2022-06-02 02:40:00|1584.8|1583.6|1585|1583.8|1585.3|1584.1|1584|1582.8|40
1654137900000|2022-06-02 02:45:00|1584.9|1583.7|1586.4|1585.2|1586.7|1585.5|1584.5|1583.3|125
1654138200000|2022-06-02 02:50:00|1586.3|1585.1|1588.4|1587.2|1588.4|1587.2|1586.2|1585|53
1654138500000|2022-06-02 02:55:00|1588.3|1587.1|1589.2|1588|1589.5|1588.3|1588.2|1587|52
1654138800000|2022-06-02 03:00:00|1589.3|1588.1|1590.2|1589|1591.6|1590.4|1589.2|1588|115
1654139100000|2022-06-02 03:05:00|1590.3|1589.1|1591|1589.8|1591.8|1590.6|1590.3|1589.1|68
1654139400000|2022-06-02 03:10:00|1590.9|1589.7|1590.6|1589.4|1591.3|1590.1|1589.7|1588.5|47
1654139700000|2022-06-02 03:15:00|1590.5|1589.3|1590.2|1589|1591|1589.8|1590.1|1588.9|14
1654140000000|2022-06-02 03:20:00|1590.1|1588.9|1589.8|1588.6|1590.6|1589.4|1589.7|1588.5|52
1654140300000|2022-06-02 03:25:00|1589.7|1588.5|1589|1587.8|1589.8|1588.6|1588.6|1587.4|50
1654140600000|2022-06-02 03:30:00|1588.8|1587.6|1587.4|1586.2|1588.9|1587.7|1587.4|1586.2|55
1654140900000|2022-06-02 03:35:00|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|8
1654141200000|2022-06-02 03:40:00|1587.2|1586|1587.1|1585.9|1587.4|1586.2|1587.1|1585.9|11
1654141500000|2022-06-02 03:45:00|1586.9|1585.7|1586.7|1585.5|1587.1|1585.9|1586.2|1585|36
1654141800000|2022-06-02 03:50:00|1586.9|1585.7|1586.6|1585.4|1586.9|1585.7|1586.5|1585.3|2
1654142100000|2022-06-02 03:55:00|1586.5|1585.3|1587.1|1585.9|1587.1|1585.9|1586.4|1585.2|13
1654142400000|2022-06-02 04:00:00|1586.9|1585.7|1587.2|1586|1587.3|1586.1|1586.7|1585.5|14
1654142700000|2022-06-02 04:05:00|1587.3|1586.1|1586.9|1585.7|1587.7|1586.5|1586.8|1585.6|14
1654143000000|2022-06-02 04:10:00|1586.7|1585.5|1586.8|1585.6|1587|1585.8|1586.7|1585.5|14
1654143300000|2022-06-02 04:15:00|1586.7|1585.5|1586.7|1585.5|1586.9|1585.7|1586.5|1585.3|9
1654143600000|2022-06-02 04:20:00|1586.8|1585.6|1586|1584.8|1586.8|1585.6|1586|1584.8|13
1654143900000|2022-06-02 04:25:00|1585.9|1584.7|1585.1|1583.9|1586.1|1584.9|1584.4|1583.2|38
1654144200000|2022-06-02 04:30:00|1585|1583.8|1585.6|1584.4|1585.7|1584.5|1584.9|1583.7|9
1654144500000|2022-06-02 04:35:00|1585.4|1584.2|1585.7|1584.5|1586|1584.8|1585.4|1584.2|14
1654144800000|2022-06-02 04:40:00|1585.6|1584.4|1586|1584.8|1586.5|1585.3|1585.6|1584.4|20
1654145100000|2022-06-02 04:45:00|1585.9|1584.7|1585.6|1584.4|1585.9|1584.7|1585.6|1584.4|8
1654145400000|2022-06-02 04:50:00|1585.5|1584.3|1585.3|1584.1|1585.5|1584.3|1585.3|1584.1|6
1654145700000|2022-06-02 04:55:00|1585.4|1584.2|1585.5|1584.3|1585.7|1584.5|1585.4|1584.2|11
1654146000000|2022-06-02 05:00:00|1585.8|1584.6|1584.9|1583.7|1585.9|1584.7|1584.8|1583.6|19
1654146300000|2022-06-02 05:05:00|1585.2|1584|1585.3|1584.1|1585.5|1584.3|1584.7|1583.5|18
1654146600000|2022-06-02 05:10:00|1585.1|1583.9|1585|1583.8|1585.3|1584.1|1585|1583.8|27
1654146900000|2022-06-02 05:15:00|1584.2|1583|1584.6|1583.4|1584.8|1583.6|1584.1|1582.9|21
1654147200000|2022-06-02 05:20:00|1584.7|1583.5|1584.3|1583.1|1584.9|1583.7|1584.3|1583.1|29
1654147500000|2022-06-02 05:25:00|1584.2|1583|1584.3|1583.1|1584.5|1583.3|1584.1|1582.9|21
1654147800000|2022-06-02 05:30:00|1584.4|1583.2|1587.8|1586.6|1587.9|1586.7|1584.4|1583.2|194
1654148100000|2022-06-02 05:35:00|1587.7|1586.5|1586.4|1585.2|1587.9|1586.7|1585.5|1584.3|54
1654148400000|2022-06-02 05:40:00|1586.3|1585.1|1586.3|1585.1|1586.7|1585.5|1585.9|1584.7|27
1654148700000|2022-06-02 05:45:00|1586.4|1585.2|1588|1586.8|1588|1586.8|1586.2|1585|27
1654149000000|2022-06-02 05:50:00|1587.8|1586.6|1587.7|1586.5|1588|1586.8|1587.1|1585.9|18
1654149300000|2022-06-02 05:55:00|1588|1586.8|1588.1|1586.9|1588.3|1587.1|1586.8|1585.6|44
1654149600000|2022-06-02 06:00:00|1588|1586.8|1587.9|1586.7|1588.6|1587.4|1587.8|1586.6|52
1654149900000|2022-06-02 06:05:00|1588|1586.8|1587.9|1586.7|1588.3|1587.1|1586.6|1585.4|44
1654150200000|2022-06-02 06:10:00|1588.1|1586.9|1587.7|1586.5|1588.2|1587|1587.3|1586.1|7
1654150500000|2022-06-02 06:15:00|1587.6|1586.4|1588.9|1587.7|1588.9|1587.7|1587.4|1586.2|22
1654150800000|2022-06-02 06:20:00|1589|1587.8|1589|1587.8|1589.5|1588.3|1588.6|1587.4|28
1654151100000|2022-06-02 06:25:00|1589.3|1588.1|1588|1586.8|1589.3|1588.1|1587.9|1586.7|18
1654151400000|2022-06-02 06:30:00|1587.9|1586.7|1588.2|1587|1588.6|1587.4|1587.7|1586.5|19
1654151700000|2022-06-02 06:35:00|1588.1|1586.9|1587.7|1586.5|1589|1587.8|1587.7|1586.5|45
1654152000000|2022-06-02 06:40:00|1587.6|1586.4|1587.7|1586.5|1588.1|1586.9|1586.9|1585.7|95
1654152300000|2022-06-02 06:45:00|1587.3|1586.1|1586.6|1585.4|1587.4|1586.2|1586.1|1584.9|79
1654152600000|2022-06-02 06:50:00|1586.7|1585.5|1587.7|1586.5|1588.2|1587|1586.7|1585.5|113
1654152900000|2022-06-02 06:55:00|1587.5|1586.3|1587.2|1586|1587.6|1586.4|1586.7|1585.5|70
1654153200000|2022-06-02 07:00:00|1587.3|1586.1|1588.4|1587.2|1588.6|1587.4|1586.9|1585.7|43
1654153500000|2022-06-02 07:05:00|1588.5|1587.3|1587.5|1586.3|1588.5|1587.3|1587.3|1586.1|44
1654153800000|2022-06-02 07:10:00|1587.4|1586.2|1586.8|1585.6|1587.8|1586.6|1586.8|1585.6|22
1654154100000|2022-06-02 07:15:00|1586.7|1585.5|1585.9|1584.7|1586.7|1585.5|1585.8|1584.6|36
1654154400000|2022-06-02 07:20:00|1586|1584.8|1586.2|1585|1586.3|1585.1|1585.8|1584.6|38
1654154700000|2022-06-02 07:25:00|1586|1584.8|1586.7|1585.5|1587.4|1586.2|1586|1584.8|31
1654155000000|2022-06-02 07:30:00|1586.8|1585.6|1586.2|1585|1587|1585.8|1585.9|1584.7|17
1654155300000|2022-06-02 07:35:00|1586.3|1585.1|1586.9|1585.7|1587.2|1586|1586.2|1585|18
1654155600000|2022-06-02 07:40:00|1587|1585.8|1588.7|1587.5|1588.7|1587.5|1586.7|1585.5|66
1654155900000|2022-06-02 07:45:00|1589|1587.8|1588.2|1587|1589|1587.8|1587.8|1586.6|96
1654156200000|2022-06-02 07:50:00|1588.3|1587.1|1588|1586.8|1588.3|1587.1|1587.8|1586.6|12
1654156500000|2022-06-02 07:55:00|1587.9|1586.7|1588.2|1587|1588.3|1587.1|1587.5|1586.3|30
1654156800000|2022-06-02 08:00:00|1588.3|1587.1|1587.9|1586.7|1588.3|1587.1|1587.8|1586.6|14
1654157100000|2022-06-02 08:05:00|1587.7|1586.5|1588.1|1586.9|1588.1|1586.9|1587.3|1586.1|22
1654157400000|2022-06-02 08:10:00|1588.2|1587|1589.1|1587.9|1589.4|1588.2|1588|1586.8|74
1654157700000|2022-06-02 08:15:00|1589.2|1588|1589.3|1588.1|1589.4|1588.2|1588.3|1587.1|15
1654158000000|2022-06-02 08:20:00|1589.4|1588.2|1589.6|1588.4|1589.9|1588.7|1589.2|1588|35
1654158300000|2022-06-02 08:25:00|1589.4|1588.2|1589.6|1588.4|1590|1588.8|1589.3|1588.1|25
1654158600000|2022-06-02 08:30:00|1589.5|1588.3|1589.8|1588.6|1589.8|1588.6|1588.8|1587.6|21
1654158900000|2022-06-02 08:35:00|1589.6|1588.4|1589.6|1588.4|1589.9|1588.7|1589.4|1588.2|29
1654159200000|2022-06-02 08:40:00|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.3|1588.1|21
1654159500000|2022-06-02 08:45:00|1589.6|1588.4|1589.5|1588.3|1589.8|1588.6|1589.3|1588.1|31
1654159800000|2022-06-02 08:50:00|1589.4|1588.2|1589.7|1588.5|1589.8|1588.6|1589.3|1588.1|40
1654160100000|2022-06-02 08:55:00|1589.8|1588.6|1590.6|1589.4|1590.8|1589.6|1589.5|1588.3|192
1654160400000|2022-06-02 09:00:00|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.4|1589.2|64
1654160700000|2022-06-02 09:05:00|1590.9|1589.7|1590.7|1589.5|1591|1589.8|1590.5|1589.3|93
1654161000000|2022-06-02 09:10:00|1590.8|1589.6|1591.9|1590.7|1592.6|1591.4|1590.8|1589.6|165
1654161300000|2022-06-02 09:15:00|1592|1590.8|1592.8|1591.6|1592.8|1591.6|1591.8|1590.6|103
1654161600000|2022-06-02 09:20:00|1592.7|1591.5|1592.9|1591.7|1592.9|1591.7|1592.6|1591.4|63
1654161900000|2022-06-02 09:25:00|1592.8|1591.6|1593.7|1592.5|1594|1592.8|1592.6|1591.4|310
1654162200000|2022-06-02 09:30:00|1593.8|1592.6|1593.2|1592|1593.8|1592.6|1592.9|1591.7|22
1654162500000|2022-06-02 09:35:00|1593.4|1592.2|1593.1|1591.9|1594.1|1592.9|1592.7|1591.5|43
1654162800000|2022-06-02 09:40:00|1593.3|1592.1|1593.8|1592.6|1593.9|1592.7|1593.1|1591.9|30
1654163100000|2022-06-02 09:45:00|1593.9|1592.7|1594|1592.8|1594.1|1592.9|1593.2|1592|54
1654163400000|2022-06-02 09:50:00|1594.1|1592.9|1593.6|1592.4|1594.1|1592.9|1593.6|1592.4|26
1654163700000|2022-06-02 09:55:00|1593.7|1592.5|1592.6|1591.4|1593.8|1592.6|1592.5|1591.3|96
1654164000000|2022-06-02 10:00:00|1592.5|1591.3|1591.7|1590.5|1592.5|1591.3|1591.6|1590.4|56
1654164300000|2022-06-02 10:05:00|1592.2|1591|1592.9|1591.7|1593.1|1591.9|1592|1590.8|79
1654164600000|2022-06-02 10:10:00|1593.2|1592|1591.1|1589.9|1593.3|1592.1|1590.6|1589.4|59
1654164900000|2022-06-02 10:15:00|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1590.4|1589.2|24
1654165200000|2022-06-02 10:20:00|1591.2|1590|1591.8|1590.6|1592|1590.8|1591.1|1589.9|25
1654165500000|2022-06-02 10:25:00|1591.9|1590.7|1591.4|1590.2|1591.9|1590.7|1590.8|1589.6|51
1654165800000|2022-06-02 10:30:00|1591.3|1590.1|1590.9|1589.7|1591.4|1590.2|1590.8|1589.6|24
1654166100000|2022-06-02 10:35:00|1591.1|1589.9|1591.5|1590.3|1592.4|1591.2|1591.1|1589.9|61
1654166400000|2022-06-02 10:40:00|1591.6|1590.4|1591.1|1589.9|1591.9|1590.7|1591.1|1589.9|45
1654166700000|2022-06-02 10:45:00|1591.2|1590|1593.8|1592.6|1594.1|1592.9|1591.1|1589.9|128
1654167000000|2022-06-02 10:50:00|1593.7|1592.5|1593.3|1592.1|1594|1592.8|1593|1591.8|56
1654167300000|2022-06-02 10:55:00|1593.4|1592.2|1592.5|1591.3|1593.5|1592.3|1592.3|1591.1|24
1654167600000|2022-06-02 11:00:00|1592.3|1591.1|1593.5|1592.3|1593.7|1592.5|1592.2|1591|17
1654167900000|2022-06-02 11:05:00|1593.6|1592.4|1593.3|1592.1|1593.6|1592.4|1593.2|1592|27
1654168200000|2022-06-02 11:10:00|1593.2|1592|1593.1|1591.9|1593.5|1592.3|1592.7|1591.5|12
1654168500000|2022-06-02 11:15:00|1593.2|1592|1592.4|1591.2|1593.4|1592.2|1592|1590.8|71
1654168800000|2022-06-02 11:20:00|1592.2|1591|1592.4|1591.2|1592.8|1591.6|1592.1|1590.9|28
1654169100000|2022-06-02 11:25:00|1592.6|1591.4|1592.4|1591.2|1592.8|1591.6|1591.9|1590.7|31
1654169400000|2022-06-02 11:30:00|1592.6|1591.4|1591.9|1590.7|1592.6|1591.4|1591.8|1590.6|19
1654169700000|2022-06-02 11:35:00|1592.1|1590.9|1593.2|1592|1594.3|1593.1|1592.1|1590.9|43
1654170000000|2022-06-02 11:40:00|1593.1|1591.9|1593.7|1592.5|1593.9|1592.7|1593.1|1591.9|25
1654170300000|2022-06-02 11:45:00|1593.8|1592.6|1593.3|1592.1|1594|1592.8|1593.1|1591.9|29
1654170600000|2022-06-02 11:50:00|1593.4|1592.2|1593.4|1592.2|1594.2|1593|1593.3|1592.1|31
1654170900000|2022-06-02 11:55:00|1593.5|1592.3|1593.9|1592.7|1594.1|1592.9|1593.1|1591.9|29
1654171200000|2022-06-02 12:00:00|1593.7|1592.5|1594.6|1593.4|1594.7|1593.5|1592.6|1591.4|127
1654171500000|2022-06-02 12:05:00|1594.5|1593.3|1595.9|1594.7|1596.1|1594.9|1594.5|1593.3|120
1654171800000|2022-06-02 12:10:00|1595.8|1594.6|1595.9|1594.7|1596.1|1594.9|1594.5|1593.3|169
1654172100000|2022-06-02 12:15:00|1596|1594.8|1596.1|1594.9|1596.9|1595.7|1595.7|1594.5|187
1654172400000|2022-06-02 12:20:00|1596.2|1595|1595.4|1594.2|1596.4|1595.2|1595.1|1593.9|82
1654172700000|2022-06-02 12:25:00|1595.5|1594.3|1595.1|1593.9|1596|1594.8|1594.8|1593.6|106
1654173000000|2022-06-02 12:30:00|1595|1593.8|1594.7|1593.5|1595.3|1594.1|1594.5|1593.3|69
1654173300000|2022-06-02 12:35:00|1594.8|1593.6|1595.2|1594|1595.8|1594.6|1594.5|1593.3|143
1654173600000|2022-06-02 12:40:00|1595|1593.8|1594.3|1593.1|1596|1594.8|1593.5|1592.3|121
1654176600000|2022-06-02 13:30:00|1595.2|1594|1600.5|1599.3|1600.8|1599.6|1590.8|1589.6|2040
1654176900000|2022-06-02 13:35:00|1601.1|1599.9|1605.4|1604.2|1606.3|1605.1|1599.8|1598.6|2154
1654177200000|2022-06-02 13:40:00|1605.5|1604.3|1605.5|1604.3|1606.4|1605.2|1603.6|1602.4|1434
1654177500000|2022-06-02 13:45:00|1605.4|1604.2|1608.1|1606.9|1609.6|1608.4|1605.3|1604.1|1814
1654177800000|2022-06-02 13:50:00|1608.4|1607.2|1606.4|1605.2|1608.7|1607.5|1605.2|1604|1323
1654178100000|2022-06-02 13:55:00|1606.3|1605.1|1609.5|1608.3|1611.2|1610|1605.5|1604.3|1515
1654178400000|2022-06-02 14:00:00|1609.6|1608.4|1608.8|1607.6|1610|1608.8|1606.7|1605.5|1321
1654178700000|2022-06-02 14:05:00|1608.9|1607.7|1608.6|1607.4|1610.2|1609|1606.6|1605.4|1055
1654179000000|2022-06-02 14:10:00|1608.5|1607.3|1611.1|1609.9|1615.3|1614.1|1608.4|1607.2|1208
1654179300000|2022-06-02 14:15:00|1611.3|1610.1|1611.4|1610.2|1613|1611.8|1610.4|1609.2|691
1654179600000|2022-06-02 14:20:00|1611.5|1610.3|1610.9|1609.7|1612.5|1611.3|1609.8|1608.6|546
1654179900000|2022-06-02 14:25:00|1611|1609.8|1609.3|1608.1|1612.6|1611.4|1609.2|1608|542
1654180200000|2022-06-02 14:30:00|1609.4|1608.2|1609.6|1608.4|1610.3|1609.1|1607.2|1606|1333
1654180500000|2022-06-02 14:35:00|1609.7|1608.5|1608.3|1607.1|1610.5|1609.3|1607.5|1606.3|567
1654180800000|2022-06-02 14:40:00|1608.4|1607.2|1608.3|1607.1|1609.4|1608.2|1607.3|1606.1|643
1654181100000|2022-06-02 14:45:00|1608.5|1607.3|1609.5|1608.3|1610.4|1609.2|1607.7|1606.5|470
1654181400000|2022-06-02 14:50:00|1609.6|1608.4|1611.1|1609.9|1611.2|1610|1608.4|1607.2|571
1654181700000|2022-06-02 14:55:00|1611|1609.8|1608.3|1607.1|1611.4|1610.2|1608.3|1607.1|893
1654182000000|2022-06-02 15:00:00|1608.5|1607.3|1608.8|1607.6|1609.6|1608.4|1607.7|1606.5|707
1654182300000|2022-06-02 15:05:00|1608.9|1607.7|1609.7|1608.5|1610.2|1609|1608.2|1607|397
1654182600000|2022-06-02 15:10:00|1609.8|1608.6|1612.8|1611.6|1612.8|1611.6|1609.8|1608.6|653
1654182900000|2022-06-02 15:15:00|1612.7|1611.5|1612.3|1611.1|1613.5|1612.3|1612|1610.8|700
1654183200000|2022-06-02 15:20:00|1612.2|1611|1612.8|1611.6|1613.3|1612.1|1611.5|1610.3|748
1654183500000|2022-06-02 15:25:00|1613|1611.8|1612.4|1611.2|1613|1611.8|1610.5|1609.3|748
1654183800000|2022-06-02 15:30:00|1612.2|1611|1610.8|1609.6|1612.4|1611.2|1610.5|1609.3|550
1654184100000|2022-06-02 15:35:00|1610.9|1609.7|1611.7|1610.5|1611.8|1610.6|1610.4|1609.2|333
1654184400000|2022-06-02 15:40:00|1612|1610.8|1613.1|1611.9|1613.1|1611.9|1611.6|1610.4|426
1654184700000|2022-06-02 15:45:00|1613.4|1612.2|1612|1610.8|1613.4|1612.2|1611.5|1610.3|459
1654185000000|2022-06-02 15:50:00|1611.9|1610.7|1612|1610.8|1612.4|1611.2|1610.1|1608.9|696
1654185300000|2022-06-02 15:55:00|1612.1|1610.9|1611.5|1610.3|1612.7|1611.5|1611.5|1610.3|423
1654185600000|2022-06-02 16:00:00|1611.7|1610.5|1611|1609.8|1612|1610.8|1610.4|1609.2|525
1654185900000|2022-06-02 16:05:00|1611.1|1609.9|1610.3|1609.1|1611.6|1610.4|1610.2|1609|866
1654186200000|2022-06-02 16:10:00|1610.2|1609|1611|1609.8|1611|1609.8|1609.6|1608.4|522
1654186500000|2022-06-02 16:15:00|1611.2|1610|1611.4|1610.2|1611.8|1610.6|1610.4|1609.2|390
1654186800000|2022-06-02 16:20:00|1611.3|1610.1|1614.5|1613.3|1614.6|1613.4|1611.3|1610.1|1010
1654187100000|2022-06-02 16:25:00|1614.4|1613.2|1614.1|1612.9|1617.4|1616.2|1614.1|1612.9|1065
1654187400000|2022-06-02 16:30:00|1614|1612.8|1615.1|1613.9|1615.4|1614.2|1613.7|1612.5|393
1654187700000|2022-06-02 16:35:00|1615.3|1614.1|1617.1|1615.9|1617.9|1616.7|1614.9|1613.7|485
1654188000000|2022-06-02 16:40:00|1617|1615.8|1617|1615.8|1618.7|1617.5|1616.9|1615.7|793
1654188300000|2022-06-02 16:45:00|1617.3|1616.1|1617.3|1616.1|1619|1617.8|1617.1|1615.9|916
1654188600000|2022-06-02 16:50:00|1616.6|1615.4|1619.1|1617.9|1619.6|1618.4|1616.2|1615|550
1654188900000|2022-06-02 16:55:00|1619.2|1618|1618.4|1617.2|1620.5|1619.3|1618.2|1617|831
1654189200000|2022-06-02 17:00:00|1618.5|1617.3|1616.8|1615.6|1618.6|1617.4|1616.3|1615.1|915
1654189500000|2022-06-02 17:05:00|1616.9|1615.7|1618.8|1617.6|1618.9|1617.7|1616.7|1615.5|669
1654189800000|2022-06-02 17:10:00|1618.7|1617.5|1620.7|1619.5|1621.2|1620|1618.7|1617.5|1386
1654190100000|2022-06-02 17:15:00|1620.8|1619.6|1621.9|1620.7|1622.9|1621.7|1619.8|1618.6|1257
1654190400000|2022-06-02 17:20:00|1621.8|1620.6|1618.9|1617.7|1621.8|1620.6|1618.8|1617.6|746
1654190700000|2022-06-02 17:25:00|1619|1617.8|1616.9|1615.7|1619.1|1617.9|1616.4|1615.2|730
1654191000000|2022-06-02 17:30:00|1617|1615.8|1617.9|1616.7|1618.1|1616.9|1616.5|1615.3|508
1654191300000|2022-06-02 17:35:00|1617.8|1616.6|1616.6|1615.4|1618|1616.8|1616.4|1615.2|511
1654191600000|2022-06-02 17:40:00|1616.5|1615.3|1615.8|1614.6|1616.9|1615.7|1615.5|1614.3|484
1654191900000|2022-06-02 17:45:00|1615.9|1614.7|1617|1615.8|1617.6|1616.4|1615.8|1614.6|495
1654192200000|2022-06-02 17:50:00|1616.7|1615.5|1615.7|1614.5|1617.5|1616.3|1615.3|1614.1|650
1654192500000|2022-06-02 17:55:00|1615.8|1614.6|1616.1|1614.9|1617.2|1616|1615.4|1614.2|733
1654192800000|2022-06-02 18:00:00|1616|1614.8|1617.1|1615.9|1617.5|1616.3|1615.8|1614.6|928
1654193100000|2022-06-02 18:05:00|1616.9|1615.7|1615.1|1613.9|1617.9|1616.7|1614.8|1613.6|939
1654193400000|2022-06-02 18:10:00|1615.2|1614|1615|1613.8|1616.6|1615.4|1614.6|1613.4|1403
1654193700000|2022-06-02 18:15:00|1614.9|1613.7|1615.5|1614.3|1616.4|1615.2|1614.4|1613.2|720
1654214400000|2022-06-03 00:00:00|1612.9|1611.7|1612.1|1610.9|1614.3|1613.1|1612.1|1610.9|220
1654214700000|2022-06-03 00:05:00|1612.2|1611|1615.5|1614.3|1615.5|1614.3|1612.2|1611|54
1654215000000|2022-06-03 00:10:00|1615.6|1614.4|1614.9|1613.7|1615.7|1614.5|1614.8|1613.6|37
1654215300000|2022-06-03 00:15:00|1614.8|1613.6|1613.8|1612.6|1615.2|1614|1613.1|1611.9|103
1654215600000|2022-06-03 00:20:00|1613.7|1612.5|1613.7|1612.5|1614|1612.8|1613.4|1612.2|23
1654215900000|2022-06-03 00:25:00|1614.1|1612.9|1612.6|1611.4|1614.3|1613.1|1612|1610.8|75
1654216200000|2022-06-03 00:30:00|1612.9|1611.7|1613.8|1612.6|1614.2|1613|1612.4|1611.2|37
1654216500000|2022-06-03 00:35:00|1614|1612.8|1613.3|1612.1|1614.2|1613|1613.1|1611.9|16
1654216800000|2022-06-03 00:40:00|1613|1611.8|1614.2|1613|1614.2|1613|1613|1611.8|20
1654217100000|2022-06-03 00:45:00|1614|1612.8|1613.5|1612.3|1614|1612.8|1613|1611.8|40
1654217400000|2022-06-03 00:50:00|1613.6|1612.4|1613.2|1612|1614|1612.8|1613.1|1611.9|14
1654217700000|2022-06-03 00:55:00|1613.1|1611.9|1612.7|1611.5|1613.1|1611.9|1612.6|1611.4|34
1654218000000|2022-06-03 01:00:00|1612.6|1611.4|1613.1|1611.9|1613.1|1611.9|1611.9|1610.7|26
1654218300000|2022-06-03 01:05:00|1612.9|1611.7|1612.5|1611.3|1613.1|1611.9|1612.3|1611.1|14
1654218600000|2022-06-03 01:10:00|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.5|1611.3|6
1654218900000|2022-06-03 01:15:00|1612.3|1611.1|1611.4|1610.2|1612.6|1611.4|1611.1|1609.9|53
1654219200000|2022-06-03 01:20:00|1611.2|1610|1611|1609.8|1611.3|1610.1|1610.8|1609.6|18
1654219500000|2022-06-03 01:25:00|1610.9|1609.7|1611.3|1610.1|1611.5|1610.3|1610.8|1609.6|29
1654219800000|2022-06-03 01:30:00|1611.5|1610.3|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|19
1654220100000|2022-06-03 01:35:00|1611.4|1610.2|1610.1|1608.9|1611.5|1610.3|1609.9|1608.7|21
1654220400000|2022-06-03 01:40:00|1610.2|1609|1611.4|1610.2|1611.6|1610.4|1610.2|1609|26
1654220700000|2022-06-03 01:45:00|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1610.9|1609.7|11
1654221000000|2022-06-03 01:50:00|1611.3|1610.1|1613.3|1612.1|1613.3|1612.1|1611.1|1609.9|86
1654221300000|2022-06-03 01:55:00|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1611.7|1610.5|27
1654221600000|2022-06-03 02:00:00|1612.3|1611.1|1613.2|1612|1613.2|1612|1612.2|1611|30
1654221900000|2022-06-03 02:05:00|1613|1611.8|1612.4|1611.2|1613|1611.8|1612.4|1611.2|15
1654222200000|2022-06-03 02:10:00|1612.5|1611.3|1613.3|1612.1|1613.4|1612.2|1612.5|1611.3|24
1654222500000|2022-06-03 02:15:00|1613.1|1611.9|1613.2|1612|1613.2|1612|1613|1611.8|5
1654222800000|2022-06-03 02:20:00|1613.3|1612.1|1614.1|1612.9|1614.1|1612.9|1613.2|1612|21
1654223100000|2022-06-03 02:25:00|1614.2|1613|1613.4|1612.2|1614.6|1613.4|1613.3|1612.1|23
1654223400000|2022-06-03 02:30:00|1613.3|1612.1|1613.5|1612.3|1613.9|1612.7|1613.2|1612|24
1654223700000|2022-06-03 02:35:00|1613.3|1612.1|1613.2|1612|1613.6|1612.4|1612.9|1611.7|12
1654224000000|2022-06-03 02:40:00|1613|1611.8|1612.8|1611.6|1613.1|1611.9|1612.4|1611.2|20
1654224300000|2022-06-03 02:45:00|1612.6|1611.4|1612.4|1611.2|1612.8|1611.6|1612.2|1611|7
1654224600000|2022-06-03 02:50:00|1612.5|1611.3|1612|1610.8|1612.5|1611.3|1612|1610.8|5
1654224900000|2022-06-03 02:55:00|1611.9|1610.7|1612.1|1610.9|1612.2|1611|1611.9|1610.7|5
1654225200000|2022-06-03 03:00:00|1612.2|1611|1612.4|1611.2|1612.8|1611.6|1612.2|1611|6
1654225500000|2022-06-03 03:05:00|1612.2|1611|1612.1|1610.9|1612.2|1611|1611.6|1610.4|16
1654225800000|2022-06-03 03:10:00|1611.9|1610.7|1612.2|1611|1612.2|1611|1611.8|1610.6|8
1654226100000|2022-06-03 03:15:00|1612.3|1611.1|1611.9|1610.7|1612.4|1611.2|1611.8|1610.6|8
1654226400000|2022-06-03 03:20:00|1612.1|1610.9|1612.2|1611|1612.2|1611|1611.6|1610.4|9
1654226700000|2022-06-03 03:25:00|1612.3|1611.1|1612|1610.8|1612.3|1611.1|1611.9|1610.7|3
1654227000000|2022-06-03 03:30:00|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.6|1610.4|13
1654227300000|2022-06-03 03:35:00|1612|1610.8|1612.6|1611.4|1612.7|1611.5|1611.9|1610.7|3
1654227600000|2022-06-03 03:40:00|1612.5|1611.3|1612.3|1611.1|1612.8|1611.6|1612.2|1611|6
1654227900000|2022-06-03 03:45:00|1612.4|1611.2|1612.4|1611.2|1612.8|1611.6|1612.3|1611.1|8
1654228200000|2022-06-03 03:50:00|1612.5|1611.3|1612.9|1611.7|1613|1611.8|1612.5|1611.3|11
1654228500000|2022-06-03 03:55:00|1613|1611.8|1612.4|1611.2|1613|1611.8|1612.4|1611.2|7
1654228800000|2022-06-03 04:00:00|1612.1|1610.9|1611.9|1610.7|1612.2|1611|1611.5|1610.3|12
1654229100000|2022-06-03 04:05:00|1611.8|1610.6|1611.6|1610.4|1611.9|1610.7|1611.5|1610.3|16
1654229400000|2022-06-03 04:10:00|1611.5|1610.3|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|9
1654229700000|2022-06-03 04:15:00|1611.7|1610.5|1611.1|1609.9|1611.8|1610.6|1611|1609.8|19
1654230000000|2022-06-03 04:20:00|1611|1609.8|1611.2|1610|1611.6|1610.4|1611|1609.8|13
1654230300000|2022-06-03 04:25:00|1611.3|1610.1|1612.6|1611.4|1612.8|1611.6|1611.2|1610|33
1654230600000|2022-06-03 04:30:00|1612.7|1611.5|1611.8|1610.6|1612.7|1611.5|1611.6|1610.4|39
1654230900000|2022-06-03 04:35:00|1611.9|1610.7|1612.3|1611.1|1612.3|1611.1|1611.5|1610.3|17
1654231200000|2022-06-03 04:40:00|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|3
1654231500000|2022-06-03 04:45:00|1612.4|1611.2|1612.1|1610.9|1612.6|1611.4|1611.6|1610.4|9
1654231800000|2022-06-03 04:50:00|1611.9|1610.7|1611.2|1610|1612.1|1610.9|1611.2|1610|13
1654232100000|2022-06-03 04:55:00|1611|1609.8|1611.2|1610|1611.5|1610.3|1610.8|1609.6|12
1654232400000|2022-06-03 05:00:00|1611.1|1609.9|1610.8|1609.6|1611.1|1609.9|1610.5|1609.3|11
1654232700000|2022-06-03 05:05:00|1610.7|1609.5|1610.8|1609.6|1611.3|1610.1|1610.7|1609.5|15
1654233000000|2022-06-03 05:10:00|1610.7|1609.5|1610.3|1609.1|1610.8|1609.6|1610.3|1609.1|16
1654233300000|2022-06-03 05:15:00|1610|1608.8|1611.1|1609.9|1611.2|1610|1610|1608.8|21
1654233600000|2022-06-03 05:20:00|1610.9|1609.7|1611.1|1609.9|1611.5|1610.3|1610.9|1609.7|14
1654233900000|2022-06-03 05:25:00|1611.5|1610.3|1611.7|1610.5|1612|1610.8|1611.2|1610|10
1654234200000|2022-06-03 05:30:00|1611.8|1610.6|1611.7|1610.5|1612.5|1611.3|1611.5|1610.3|18
1654234500000|2022-06-03 05:35:00|1611.8|1610.6|1611.7|1610.5|1612.2|1611|1611.5|1610.3|10
1654234800000|2022-06-03 05:40:00|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.2|1610|7
1654235100000|2022-06-03 05:45:00|1611.5|1610.3|1611.2|1610|1611.5|1610.3|1611|1609.8|19
1654235400000|2022-06-03 05:50:00|1611.1|1609.9|1610.4|1609.2|1611.1|1609.9|1610.4|1609.2|12
1654235700000|2022-06-03 05:55:00|1610.2|1609|1610.5|1609.3|1610.5|1609.3|1609.4|1608.2|46
1654236000000|2022-06-03 06:00:00|1610.7|1609.5|1610|1608.8|1611.2|1610|1610|1608.8|40
1654236300000|2022-06-03 06:05:00|1610.1|1608.9|1609.8|1608.6|1610.2|1609|1609.5|1608.3|9
1654236600000|2022-06-03 06:10:00|1609.7|1608.5|1609.5|1608.3|1609.9|1608.7|1609.2|1608|12
1654236900000|2022-06-03 06:15:00|1609.3|1608.1|1610.4|1609.2|1610.5|1609.3|1609.1|1607.9|19
1654237200000|2022-06-03 06:20:00|1610.3|1609.1|1610.1|1608.9|1610.6|1609.4|1609.9|1608.7|5
1654237500000|2022-06-03 06:25:00|1610.3|1609.1|1610.6|1609.4|1610.6|1609.4|1609.9|1608.7|7
1654237800000|2022-06-03 06:30:00|1610.5|1609.3|1609.8|1608.6|1611|1609.8|1609.8|1608.6|31
1654238100000|2022-06-03 06:35:00|1609.9|1608.7|1610.2|1609|1610.4|1609.2|1609.8|1608.6|12
1654238400000|2022-06-03 06:40:00|1610.3|1609.1|1609.3|1608.1|1610.8|1609.6|1609.3|1608.1|8
1654238700000|2022-06-03 06:45:00|1609.4|1608.2|1609.5|1608.3|1609.6|1608.4|1609|1607.8|21
1654239000000|2022-06-03 06:50:00|1609.4|1608.2|1607.9|1606.7|1609.4|1608.2|1607.8|1606.6|22
1654239300000|2022-06-03 06:55:00|1608.5|1607.3|1608.2|1607|1608.7|1607.5|1608|1606.8|17
1654239600000|2022-06-03 07:00:00|1608.1|1606.9|1607.7|1606.5|1608.1|1606.9|1607.3|1606.1|43
1654239900000|2022-06-03 07:05:00|1607.6|1606.4|1606.6|1605.4|1607.9|1606.7|1606.4|1605.2|36
1654240200000|2022-06-03 07:10:00|1606.5|1605.3|1607.3|1606.1|1607.5|1606.3|1606.4|1605.2|18
1654240500000|2022-06-03 07:15:00|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1606.5|1605.3|14
1654240800000|2022-06-03 07:20:00|1607.2|1606|1607.4|1606.2|1608.2|1607|1607|1605.8|42
1654241100000|2022-06-03 07:25:00|1607.5|1606.3|1607.3|1606.1|1607.7|1606.5|1606.9|1605.7|35
1654241400000|2022-06-03 07:30:00|1607.4|1606.2|1606.9|1605.7|1607.5|1606.3|1606.4|1605.2|25
1654241700000|2022-06-03 07:35:00|1607|1605.8|1606.7|1605.5|1607.3|1606.1|1606.5|1605.3|13
1654242000000|2022-06-03 07:40:00|1606.8|1605.6|1606.4|1605.2|1607.2|1606|1606.2|1605|17
1654242300000|2022-06-03 07:45:00|1606.6|1605.4|1606.9|1605.7|1607.2|1606|1605.8|1604.6|33
1654242600000|2022-06-03 07:50:00|1607|1605.8|1607.7|1606.5|1607.9|1606.7|1606.9|1605.7|30
1654242900000|2022-06-03 07:55:00|1607.6|1606.4|1608|1606.8|1608|1606.8|1607|1605.8|47
1654243200000|2022-06-03 08:00:00|1607.8|1606.6|1607.8|1606.6|1608.1|1606.9|1607.5|1606.3|40
1654243500000|2022-06-03 08:05:00|1608.1|1606.9|1608.1|1606.9|1608.7|1607.5|1608.1|1606.9|15
1654243800000|2022-06-03 08:10:00|1608|1606.8|1609.7|1608.5|1609.9|1608.7|1607.8|1606.6|23
1654244100000|2022-06-03 08:15:00|1609.8|1608.6|1609.6|1608.4|1610.2|1609|1609.4|1608.2|33
1654244400000|2022-06-03 08:20:00|1609.7|1608.5|1610.2|1609|1610.5|1609.3|1609.6|1608.4|35
1654244700000|2022-06-03 08:25:00|1610|1608.8|1611.9|1610.7|1612|1610.8|1609.7|1608.5|78
1654245000000|2022-06-03 08:30:00|1611.8|1610.6|1611.4|1610.2|1611.8|1610.6|1611.1|1609.9|16
1654245300000|2022-06-03 08:35:00|1611.5|1610.3|1609.6|1608.4|1611.8|1610.6|1609.6|1608.4|18
1654245600000|2022-06-03 08:40:00|1609.5|1608.3|1610.1|1608.9|1610.1|1608.9|1608.7|1607.5|54
1654245900000|2022-06-03 08:45:00|1609.9|1608.7|1609.8|1608.6|1610.5|1609.3|1609.1|1607.9|42
1654246200000|2022-06-03 08:50:00|1609.9|1608.7|1608.8|1607.6|1609.9|1608.7|1608.4|1607.2|46
1654246500000|2022-06-03 08:55:00|1608.6|1607.4|1607.6|1606.4|1608.8|1607.6|1607.5|1606.3|38
1654246800000|2022-06-03 09:00:00|1607.7|1606.5|1607.1|1605.9|1608.4|1607.2|1607.1|1605.9|30
1654247100000|2022-06-03 09:05:00|1607|1605.8|1608.4|1607.2|1608.7|1607.5|1607|1605.8|28
1654247400000|2022-06-03 09:10:00|1608.6|1607.4|1607.5|1606.3|1608.9|1607.7|1607.1|1605.9|46
1654247700000|2022-06-03 09:15:00|1607.4|1606.2|1607.2|1606|1607.6|1606.4|1606.8|1605.6|56
1654248000000|2022-06-03 09:20:00|1607.1|1605.9|1606.5|1605.3|1607.4|1606.2|1606.3|1605.1|35
1654248300000|2022-06-03 09:25:00|1606.4|1605.2|1607.8|1606.6|1607.8|1606.6|1605.5|1604.3|108
1654248600000|2022-06-03 09:30:00|1607.7|1606.5|1607|1605.8|1608.1|1606.9|1606.8|1605.6|18
1654248900000|2022-06-03 09:35:00|1607.1|1605.9|1607.6|1606.4|1607.9|1606.7|1607|1605.8|27
1654249200000|2022-06-03 09:40:00|1607.7|1606.5|1607.9|1606.7|1608.3|1607.1|1607.3|1606.1|32
1654249500000|2022-06-03 09:45:00|1608|1606.8|1607.8|1606.6|1608.2|1607|1607.6|1606.4|10
1654249800000|2022-06-03 09:50:00|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.4|1606.2|4
1654250100000|2022-06-03 09:55:00|1608.2|1607|1608.4|1607.2|1609|1607.8|1607.9|1606.7|26
1654250400000|2022-06-03 10:00:00|1608.5|1607.3|1608.9|1607.7|1608.9|1607.7|1607.8|1606.6|12
1654250700000|2022-06-03 10:05:00|1608.8|1607.6|1608.4|1607.2|1608.9|1607.7|1607.6|1606.4|64
1654251000000|2022-06-03 10:10:00|1608.8|1607.6|1608.1|1606.9|1609.1|1607.9|1607.8|1606.6|60
1654251300000|2022-06-03 10:15:00|1608|1606.8|1607.3|1606.1|1608|1606.8|1606.7|1605.5|47
1654251600000|2022-06-03 10:20:00|1607.2|1606|1608.8|1607.6|1608.9|1607.7|1607.2|1606|27
1654251900000|2022-06-03 10:25:00|1608.7|1607.5|1607.6|1606.4|1608.7|1607.5|1607.6|1606.4|31
1654252200000|2022-06-03 10:30:00|1607.5|1606.3|1606.9|1605.7|1607.7|1606.5|1606.9|1605.7|44
1654252500000|2022-06-03 10:35:00|1607|1605.8|1605.8|1604.6|1607|1605.8|1605.6|1604.4|94
1654252800000|2022-06-03 10:40:00|1605.3|1604.1|1604.1|1602.9|1605.7|1604.5|1604|1602.8|183
1654253100000|2022-06-03 10:45:00|1604.2|1603|1604.6|1603.4|1605.2|1604|1604.1|1602.9|46
1654253400000|2022-06-03 10:50:00|1604.5|1603.3|1604.8|1603.6|1605.1|1603.9|1604.1|1602.9|37
1654253700000|2022-06-03 10:55:00|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1604.2|1603|27
1654254000000|2022-06-03 11:00:00|1605.2|1604|1605|1603.8|1605.2|1604|1604.2|1603|43
1654254300000|2022-06-03 11:05:00|1604.9|1603.7|1603.9|1602.7|1604.9|1603.7|1603.8|1602.6|34
1654254600000|2022-06-03 11:10:00|1604|1602.8|1603.7|1602.5|1604.3|1603.1|1603.7|1602.5|35
1654254900000|2022-06-03 11:15:00|1603.8|1602.6|1604.7|1603.5|1604.9|1603.7|1603.6|1602.4|43
1654255200000|2022-06-03 11:20:00|1604.8|1603.6|1605.4|1604.2|1606.3|1605.1|1604.8|1603.6|54
1654255500000|2022-06-03 11:25:00|1605.3|1604.1|1605.1|1603.9|1605.5|1604.3|1604.6|1603.4|128
1654255800000|2022-06-03 11:30:00|1605.8|1604.6|1608.3|1607.1|1608.4|1607.2|1605.8|1604.6|88
1654256100000|2022-06-03 11:35:00|1608.2|1607|1609.4|1608.2|1610.1|1608.9|1608.1|1606.9|147
1654256400000|2022-06-03 11:40:00|1609.3|1608.1|1607.5|1606.3|1609.4|1608.2|1607.3|1606.1|89
1654256700000|2022-06-03 11:45:00|1607.4|1606.2|1607.6|1606.4|1607.9|1606.7|1606.8|1605.6|87
1654257000000|2022-06-03 11:50:00|1607.7|1606.5|1605.4|1604.2|1607.7|1606.5|1605|1603.8|68
1654257300000|2022-06-03 11:55:00|1605.3|1604.1|1603.9|1602.7|1605.3|1604.1|1603.7|1602.5|160
1654257600000|2022-06-03 12:00:00|1604.1|1602.9|1605.2|1604|1606.1|1604.9|1604.1|1602.9|83
1654257900000|2022-06-03 12:05:00|1605.3|1604.1|1606.1|1604.9|1607|1605.8|1604.4|1603.2|127
1654258200000|2022-06-03 12:10:00|1606.2|1605|1606.5|1605.3|1607|1605.8|1605.6|1604.4|98
1654258500000|2022-06-03 12:15:00|1606.6|1605.4|1604.8|1603.6|1606.6|1605.4|1604.3|1603.1|92
1654258800000|2022-06-03 12:20:00|1604.9|1603.7|1604.5|1603.3|1605.2|1604|1603.8|1602.6|98
1654259100000|2022-06-03 12:25:00|1604.6|1603.4|1603.2|1602|1604.6|1603.4|1603.1|1601.9|110
1654259400000|2022-06-03 12:30:00|1603.3|1602.1|1605|1603.8|1605.1|1603.9|1603.3|1602.1|91
1654259700000|2022-06-03 12:35:00|1604.9|1603.7|1603.8|1602.6|1605.1|1603.9|1602.8|1601.6|143
1654260000000|2022-06-03 12:40:00|1603.6|1602.4|1601.2|1600|1603.7|1602.5|1601|1599.8|308
1654263000000|2022-06-03 13:30:00|1599.6|1598.4|1597.3|1596.1|1602.6|1601.4|1595.5|1594.3|2494
1654263300000|2022-06-03 13:35:00|1597.4|1596.2|1598.1|1596.9|1598.5|1597.3|1594.1|1592.9|1714
1654263600000|2022-06-03 13:40:00|1598.3|1597.1|1595.6|1594.4|1598.4|1597.2|1595.5|1594.3|1094
1654263900000|2022-06-03 13:45:00|1595.4|1594.2|1598.5|1597.3|1598.9|1597.7|1594.2|1593|1234
1654264200000|2022-06-03 13:50:00|1598.4|1597.2|1600.9|1599.7|1601.4|1600.2|1596.3|1595.1|810
1654264500000|2022-06-03 13:55:00|1601.2|1600|1601.9|1600.7|1604.9|1603.7|1600.7|1599.5|1069
1654264800000|2022-06-03 14:00:00|1601.7|1600.5|1599.9|1598.7|1601.7|1600.5|1599.5|1598.3|884
1654265100000|2022-06-03 14:05:00|1600|1598.8|1597.2|1596|1600.1|1598.9|1596.9|1595.7|623
1654265400000|2022-06-03 14:10:00|1597.1|1595.9|1597|1595.8|1598.5|1597.3|1595.3|1594.1|936
1654265700000|2022-06-03 14:15:00|1596.8|1595.6|1596.5|1595.3|1597.8|1596.6|1595.7|1594.5|655
1654266000000|2022-06-03 14:20:00|1596.4|1595.2|1595.1|1593.9|1597.4|1596.2|1594.7|1593.5|670
1654266300000|2022-06-03 14:25:00|1594.9|1593.7|1594.8|1593.6|1595.5|1594.3|1594.4|1593.2|562
1654266600000|2022-06-03 14:30:00|1594.7|1593.5|1594.8|1593.6|1595.1|1593.9|1593.1|1591.9|907
1654266900000|2022-06-03 14:35:00|1595.1|1593.9|1595.8|1594.6|1596.7|1595.5|1594.3|1593.1|612
1654267200000|2022-06-03 14:40:00|1595.7|1594.5|1594.1|1592.9|1595.7|1594.5|1592.9|1591.7|623
1654267500000|2022-06-03 14:45:00|1594.3|1593.1|1594.9|1593.7|1595.3|1594.1|1593.6|1592.4|522
1654267800000|2022-06-03 14:50:00|1595|1593.8|1595|1593.8|1596|1594.8|1593.7|1592.5|821
1654268100000|2022-06-03 14:55:00|1594.7|1593.5|1594.4|1593.2|1596.9|1595.7|1593.7|1592.5|744
1654268400000|2022-06-03 15:00:00|1594.2|1593|1592.3|1591.1|1594.2|1593|1591|1589.8|1357
1654268700000|2022-06-03 15:05:00|1592.2|1591|1591.3|1590.1|1592.2|1591|1590.2|1589|876
1654269000000|2022-06-03 15:10:00|1591.2|1590|1594.2|1593|1595.2|1594|1590.7|1589.5|655
1654269300000|2022-06-03 15:15:00|1594.1|1592.9|1595.1|1593.9|1595.5|1594.3|1592.8|1591.6|437
1654269600000|2022-06-03 15:20:00|1594.9|1593.7|1593.8|1592.6|1594.9|1593.7|1593.1|1591.9|436
1654269900000|2022-06-03 15:25:00|1593.6|1592.4|1591.5|1590.3|1593.6|1592.4|1591|1589.8|412
1654270200000|2022-06-03 15:30:00|1591.4|1590.2|1592.4|1591.2|1592.9|1591.7|1590.2|1589|561
1654270500000|2022-06-03 15:35:00|1592.3|1591.1|1591.7|1590.5|1593.1|1591.9|1591.2|1590|587
1654270800000|2022-06-03 15:40:00|1591.9|1590.7|1594.8|1593.6|1594.9|1593.7|1591.6|1590.4|510
1654271100000|2022-06-03 15:45:00|1594.9|1593.7|1593.9|1592.7|1595|1593.8|1593.3|1592.1|430
1654271400000|2022-06-03 15:50:00|1594|1592.8|1592.6|1591.4|1595.7|1594.5|1592.6|1591.4|560
1654271700000|2022-06-03 15:55:00|1592.5|1591.3|1596.5|1595.3|1596.5|1595.3|1592.5|1591.3|572
1654272000000|2022-06-03 16:00:00|1596.4|1595.2|1594.4|1593.2|1596.4|1595.2|1594.2|1593|418
1654272300000|2022-06-03 16:05:00|1594.3|1593.1|1596.2|1595|1596.5|1595.3|1594.3|1593.1|417
1654272600000|2022-06-03 16:10:00|1596.1|1594.9|1596.2|1595|1598|1596.8|1596|1594.8|669
1654272900000|2022-06-03 16:15:00|1595.9|1594.7|1594.2|1593|1596.3|1595.1|1594.2|1593|453
1654273200000|2022-06-03 16:20:00|1594.3|1593.1|1594.7|1593.5|1595.2|1594|1594.2|1593|279
1654273500000|2022-06-03 16:25:00|1594.4|1593.2|1596.1|1594.9|1596.4|1595.2|1594|1592.8|264
1654273800000|2022-06-03 16:30:00|1596|1594.8|1594.3|1593.1|1596.2|1595|1594.3|1593.1|305
1654274100000|2022-06-03 16:35:00|1594.4|1593.2|1594.9|1593.7|1595.1|1593.9|1594.1|1592.9|298
1654274400000|2022-06-03 16:40:00|1594.8|1593.6|1594.6|1593.4|1596|1594.8|1594.3|1593.1|294
1654274700000|2022-06-03 16:45:00|1594.7|1593.5|1591.3|1590.1|1594.7|1593.5|1591.3|1590.1|930
1654275000000|2022-06-03 16:50:00|1591.2|1590|1591.3|1590.1|1591.9|1590.7|1590.7|1589.5|627
1654275300000|2022-06-03 16:55:00|1591.2|1590|1588.4|1587.2|1591.6|1590.4|1588.3|1587.1|660
1654275600000|2022-06-03 17:00:00|1588.3|1587.1|1588.1|1586.9|1588.8|1587.6|1587.4|1586.2|697
1654275900000|2022-06-03 17:05:00|1588.3|1587.1|1588.9|1587.7|1588.9|1587.7|1587.8|1586.6|466
1654276200000|2022-06-03 17:10:00|1588.8|1587.6|1588.9|1587.7|1589.1|1587.9|1587.9|1586.7|542
1654276500000|2022-06-03 17:15:00|1588.8|1587.6|1592.1|1590.9|1592.2|1591|1587|1585.8|983
1654276800000|2022-06-03 17:20:00|1592|1590.8|1592.8|1591.6|1593.5|1592.3|1591.3|1590.1|587
1654277100000|2022-06-03 17:25:00|1592.7|1591.5|1592.8|1591.6|1593.9|1592.7|1592.5|1591.3|380
1654277400000|2022-06-03 17:30:00|1593|1591.8|1592.3|1591.1|1593.2|1592|1592.1|1590.9|385
1654277700000|2022-06-03 17:35:00|1591.8|1590.6|1591.4|1590.2|1591.8|1590.6|1590.7|1589.5|536
1654278000000|2022-06-03 17:40:00|1591.5|1590.3|1592.1|1590.9|1592.8|1591.6|1591.5|1590.3|390
1654278300000|2022-06-03 17:45:00|1592.2|1591|1592.7|1591.5|1593.4|1592.2|1592.1|1590.9|362
1654278600000|2022-06-03 17:50:00|1592.6|1591.4|1592.3|1591.1|1592.9|1591.7|1591.5|1590.3|359
1654278900000|2022-06-03 17:55:00|1592.6|1591.4|1592.7|1591.5|1593.5|1592.3|1591.7|1590.5|374
1654279200000|2022-06-03 18:00:00|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1591.2|1590|784
1654279500000|2022-06-03 18:05:00|1592.8|1591.6|1590.3|1589.1|1592.9|1591.7|1590.1|1588.9|770
1654279800000|2022-06-03 18:10:00|1590.2|1589|1591.4|1590.2|1591.7|1590.5|1590|1588.8|1500
1654280100000|2022-06-03 18:15:00|1591.3|1590.1|1591.8|1590.6|1592.1|1590.9|1590.3|1589.1|1159
1654473600000|2022-06-06 00:00:00|1595.2|1594|1595.3|1594.1|1596.8|1595.6|1591.7|1590.5|590
1654473900000|2022-06-06 00:05:00|1595.4|1594.2|1598.4|1597.2|1598.4|1597.2|1595.4|1594.2|238
1654474200000|2022-06-06 00:10:00|1598.5|1597.3|1597.5|1596.3|1599.1|1597.9|1596.9|1595.7|197
1654474500000|2022-06-06 00:15:00|1597.6|1596.4|1595.4|1594.2|1597.6|1596.4|1594.7|1593.5|114
1654474800000|2022-06-06 00:20:00|1595.3|1594.1|1596|1594.8|1596.3|1595.1|1594.8|1593.6|38
1654475100000|2022-06-06 00:25:00|1596.1|1594.9|1597|1595.8|1597.7|1596.5|1595.9|1594.7|54
1654475400000|2022-06-06 00:30:00|1597.3|1596.1|1598|1596.8|1598.6|1597.4|1596.9|1595.7|99
1654475700000|2022-06-06 00:35:00|1597.9|1596.7|1598.3|1597.1|1598.5|1597.3|1597.3|1596.1|83
1654476000000|2022-06-06 00:40:00|1598.1|1596.9|1597.3|1596.1|1598.5|1597.3|1597.2|1596|29
1654476300000|2022-06-06 00:45:00|1597.2|1596|1597.2|1596|1597.5|1596.3|1596.7|1595.5|46
1654476600000|2022-06-06 00:50:00|1597.3|1596.1|1597.3|1596.1|1597.4|1596.2|1596.7|1595.5|43
1654476900000|2022-06-06 00:55:00|1597.2|1596|1597.7|1596.5|1597.7|1596.5|1596.6|1595.4|106
1654477200000|2022-06-06 01:00:00|1597.6|1596.4|1598.8|1597.6|1599|1597.8|1597|1595.8|314
1654477500000|2022-06-06 01:05:00|1598.7|1597.5|1601.7|1600.5|1602.4|1601.2|1598.5|1597.3|370
1654477800000|2022-06-06 01:10:00|1601.6|1600.4|1600.8|1599.6|1602.1|1600.9|1600.5|1599.3|159
1654478100000|2022-06-06 01:15:00|1601|1599.8|1599.9|1598.7|1601.4|1600.2|1599.9|1598.7|115
1654478400000|2022-06-06 01:20:00|1600|1598.8|1598.9|1597.7|1600.2|1599|1598.9|1597.7|69
1654478700000|2022-06-06 01:25:00|1598.8|1597.6|1597.3|1596.1|1599|1597.8|1597.2|1596|89
1654479000000|2022-06-06 01:30:00|1597.2|1596|1594.1|1592.9|1597.5|1596.3|1593.8|1592.6|113
1654479300000|2022-06-06 01:35:00|1594.2|1593|1593.4|1592.2|1594.2|1593|1593.2|1592|146
1654479600000|2022-06-06 01:40:00|1593.5|1592.3|1590.4|1589.2|1593.6|1592.4|1589.5|1588.3|200
1654479900000|2022-06-06 01:45:00|1590.5|1589.3|1593.2|1592|1593.5|1592.3|1590.5|1589.3|94
1654480200000|2022-06-06 01:50:00|1593.4|1592.2|1593.5|1592.3|1594.7|1593.5|1592.9|1591.7|99
1654480500000|2022-06-06 01:55:00|1593.4|1592.2|1592.2|1591|1593.5|1592.3|1592|1590.8|46
1654480800000|2022-06-06 02:00:00|1592.5|1591.3|1593|1591.8|1593.8|1592.6|1592.2|1591|83
1654481100000|2022-06-06 02:05:00|1593.2|1592|1593.4|1592.2|1594|1592.8|1592.8|1591.6|29
1654481400000|2022-06-06 02:10:00|1593.5|1592.3|1593.4|1592.2|1593.8|1592.6|1593.2|1592|9
1654481700000|2022-06-06 02:15:00|1593.3|1592.1|1593|1591.8|1593.6|1592.4|1593|1591.8|30
1654482000000|2022-06-06 02:20:00|1592.9|1591.7|1592.7|1591.5|1593.4|1592.2|1592.7|1591.5|18
1654482300000|2022-06-06 02:25:00|1592.8|1591.6|1591.9|1590.7|1592.9|1591.7|1591.9|1590.7|41
1654482600000|2022-06-06 02:30:00|1592|1590.8|1592.8|1591.6|1592.8|1591.6|1591.5|1590.3|25
1654482900000|2022-06-06 02:35:00|1592.9|1591.7|1592.7|1591.5|1593|1591.8|1592.2|1591|10
1654483200000|2022-06-06 02:40:00|1592.9|1591.7|1592.8|1591.6|1593|1591.8|1592|1590.8|25
1654483500000|2022-06-06 02:45:00|1592.9|1591.7|1593.2|1592|1593.3|1592.1|1592.6|1591.4|17
1654483800000|2022-06-06 02:50:00|1593.1|1591.9|1592.8|1591.6|1593.5|1592.3|1592.7|1591.5|17
1654484100000|2022-06-06 02:55:00|1592.9|1591.7|1593.8|1592.6|1593.9|1592.7|1592.7|1591.5|53
1654484400000|2022-06-06 03:00:00|1593.7|1592.5|1595.2|1594|1595.4|1594.2|1593.5|1592.3|48
1654484700000|2022-06-06 03:05:00|1595.3|1594.1|1595.3|1594.1|1595.9|1594.7|1595.1|1593.9|51
1654485000000|2022-06-06 03:10:00|1595.2|1594|1595.7|1594.5|1596.2|1595|1594.7|1593.5|42
1654485300000|2022-06-06 03:15:00|1595.6|1594.4|1595.5|1594.3|1596.3|1595.1|1595.2|1594|50
1654485600000|2022-06-06 03:20:00|1595.6|1594.4|1594.9|1593.7|1595.6|1594.4|1594.9|1593.7|13
1654485900000|2022-06-06 03:25:00|1594.7|1593.5|1594.7|1593.5|1595|1593.8|1594.6|1593.4|26
1654486200000|2022-06-06 03:30:00|1594.6|1593.4|1594.4|1593.2|1595.3|1594.1|1594.4|1593.2|39
1654486500000|2022-06-06 03:35:00|1594.3|1593.1|1594.1|1592.9|1594.6|1593.4|1594.1|1592.9|10
1654486800000|2022-06-06 03:40:00|1594.3|1593.1|1594.1|1592.9|1594.3|1593.1|1594|1592.8|6
1654487100000|2022-06-06 03:45:00|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.9|1592.7|0
1654487400000|2022-06-06 03:50:00|1593.9|1592.7|1593.9|1592.7|1594.1|1592.9|1593.9|1592.7|7
1654487700000|2022-06-06 03:55:00|1594|1592.8|1592.8|1591.6|1594.2|1593|1592.8|1591.6|41
1654488000000|2022-06-06 04:00:00|1592.6|1591.4|1593|1591.8|1593.2|1592|1592.6|1591.4|14
1654488300000|2022-06-06 04:05:00|1593.2|1592|1593|1591.8|1593.2|1592|1592.9|1591.7|10
1654488600000|2022-06-06 04:10:00|1592.9|1591.7|1592.9|1591.7|1593.1|1591.9|1592.7|1591.5|3
1654488900000|2022-06-06 04:15:00|1592.6|1591.4|1592.7|1591.5|1592.8|1591.6|1592.5|1591.3|6
1654489200000|2022-06-06 04:20:00|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|2
1654489500000|2022-06-06 04:25:00|1592.8|1591.6|1593.2|1592|1593.2|1592|1592.7|1591.5|5
1654489800000|2022-06-06 04:30:00|1593.1|1591.9|1593.8|1592.6|1593.9|1592.7|1593.1|1591.9|17
1654490100000|2022-06-06 04:35:00|1593.6|1592.4|1593.3|1592.1|1593.6|1592.4|1593|1591.8|11
1654490400000|2022-06-06 04:40:00|1593.6|1592.4|1593.5|1592.3|1593.8|1592.6|1593.3|1592.1|5
1654490700000|2022-06-06 04:45:00|1593.3|1592.1|1593.8|1592.6|1593.8|1592.6|1593.3|1592.1|4
1654491000000|2022-06-06 04:50:00|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|2
1654491300000|2022-06-06 04:55:00|1593.5|1592.3|1593.5|1592.3|1593.6|1592.4|1593.3|1592.1|3
1654491600000|2022-06-06 05:00:00|1593.4|1592.2|1593.7|1592.5|1594|1592.8|1593.4|1592.2|11
1654491900000|2022-06-06 05:05:00|1593.4|1592.2|1593.5|1592.3|1593.9|1592.7|1593.3|1592.1|17
1654492200000|2022-06-06 05:10:00|1593.6|1592.4|1593.4|1592.2|1593.6|1592.4|1593|1591.8|4
1654492500000|2022-06-06 05:15:00|1593.3|1592.1|1593|1591.8|1593.3|1592.1|1592.3|1591.1|12
1654492800000|2022-06-06 05:20:00|1593.1|1591.9|1593.4|1592.2|1593.6|1592.4|1593.1|1591.9|15
1654493100000|2022-06-06 05:25:00|1593.3|1592.1|1593.5|1592.3|1593.6|1592.4|1593.2|1592|7
1654493400000|2022-06-06 05:30:00|1593.7|1592.5|1594.5|1593.3|1595|1593.8|1593.1|1591.9|59
1654493700000|2022-06-06 05:35:00|1594.6|1593.4|1596.2|1595|1596.6|1595.4|1594.5|1593.3|27
1654494000000|2022-06-06 05:40:00|1596.1|1594.9|1596.5|1595.3|1596.6|1595.4|1595.6|1594.4|78
1654494300000|2022-06-06 05:45:00|1596.4|1595.2|1596|1594.8|1597.1|1595.9|1595.7|1594.5|80
1654494600000|2022-06-06 05:50:00|1596.1|1594.9|1595.8|1594.6|1596.4|1595.2|1595.6|1594.4|7
1654494900000|2022-06-06 05:55:00|1596|1594.8|1596.2|1595|1596.6|1595.4|1596|1594.8|40
1654495200000|2022-06-06 06:00:00|1596.3|1595.1|1594.9|1593.7|1596.3|1595.1|1594.5|1593.3|47
1654495500000|2022-06-06 06:05:00|1594.8|1593.6|1594.5|1593.3|1595|1593.8|1593.9|1592.7|26
1654495800000|2022-06-06 06:10:00|1594.4|1593.2|1594.9|1593.7|1595|1593.8|1593.9|1592.7|53
1654496100000|2022-06-06 06:15:00|1594.7|1593.5|1594.8|1593.6|1595.5|1594.3|1594|1592.8|73
1654496400000|2022-06-06 06:20:00|1594.7|1593.5|1595.8|1594.6|1596.1|1594.9|1594.7|1593.5|33
1654496700000|2022-06-06 06:25:00|1595.7|1594.5|1596|1594.8|1596|1594.8|1595|1593.8|123
1654497000000|2022-06-06 06:30:00|1596.1|1594.9|1595.7|1594.5|1596.7|1595.5|1595.7|1594.5|45
1654497300000|2022-06-06 06:35:00|1595.6|1594.4|1596|1594.8|1596.4|1595.2|1595.6|1594.4|30
1654497600000|2022-06-06 06:40:00|1596.1|1594.9|1595.7|1594.5|1596.1|1594.9|1594.9|1593.7|133
1654497900000|2022-06-06 06:45:00|1595.6|1594.4|1595|1593.8|1595.8|1594.6|1594.7|1593.5|35
1654498200000|2022-06-06 06:50:00|1595.1|1593.9|1595|1593.8|1595.5|1594.3|1594.8|1593.6|7
1654498500000|2022-06-06 06:55:00|1594.9|1593.7|1594.1|1592.9|1595.1|1593.9|1594.1|1592.9|37
1654498800000|2022-06-06 07:00:00|1594.2|1593|1594.8|1593.6|1595.5|1594.3|1594.2|1593|34
1654499100000|2022-06-06 07:05:00|1594.7|1593.5|1594|1592.8|1595.2|1594|1593.7|1592.5|22
1654499400000|2022-06-06 07:10:00|1594.1|1592.9|1593.4|1592.2|1594.1|1592.9|1593.4|1592.2|9
1654499700000|2022-06-06 07:15:00|1593.5|1592.3|1592.9|1591.7|1593.9|1592.7|1592.9|1591.7|43
1654500000000|2022-06-06 07:20:00|1592.8|1591.6|1594.2|1593|1594.6|1593.4|1592.8|1591.6|18
1654500300000|2022-06-06 07:25:00|1594.1|1592.9|1593.7|1592.5|1594.1|1592.9|1593.6|1592.4|4
1654500600000|2022-06-06 07:30:00|1594.5|1593.3|1594.7|1593.5|1595.1|1593.9|1594.3|1593.1|18
1654500900000|2022-06-06 07:35:00|1594.8|1593.6|1596.4|1595.2|1596.4|1595.2|1594.8|1593.6|43
1654501200000|2022-06-06 07:40:00|1596.6|1595.4|1596.7|1595.5|1597.2|1596|1595.9|1594.7|66
1654501500000|2022-06-06 07:45:00|1596.6|1595.4|1597|1595.8|1597|1595.8|1596.1|1594.9|29
1654501800000|2022-06-06 07:50:00|1596.9|1595.7|1598.2|1597|1598.3|1597.1|1596.2|1595|82
1654502100000|2022-06-06 07:55:00|1598.1|1596.9|1597.1|1595.9|1598.5|1597.3|1596.9|1595.7|45
1654502400000|2022-06-06 08:00:00|1597.2|1596|1598.3|1597.1|1598.4|1597.2|1597|1595.8|148
1654502700000|2022-06-06 08:05:00|1598.2|1597|1598.8|1597.6|1598.8|1597.6|1598.1|1596.9|63
1654503000000|2022-06-06 08:10:00|1599|1597.8|1599.9|1598.7|1600.3|1599.1|1598.8|1597.6|77
1654503300000|2022-06-06 08:15:00|1600|1598.8|1599.3|1598.1|1600.7|1599.5|1599.2|1598|114
1654503600000|2022-06-06 08:20:00|1599.4|1598.2|1598.6|1597.4|1599.4|1598.2|1598.1|1596.9|60
1654503900000|2022-06-06 08:25:00|1598.7|1597.5|1599.2|1598|1599.8|1598.6|1598.6|1597.4|15
1654504200000|2022-06-06 08:30:00|1599.1|1597.9|1598.3|1597.1|1599.4|1598.2|1597.9|1596.7|19
1654504500000|2022-06-06 08:35:00|1598.4|1597.2|1598.9|1597.7|1599.8|1598.6|1598.3|1597.1|42
1654504800000|2022-06-06 08:40:00|1598.8|1597.6|1599.3|1598.1|1599.7|1598.5|1598.6|1597.4|11
1654505100000|2022-06-06 08:45:00|1599.4|1598.2|1598.8|1597.6|1599.8|1598.6|1598.8|1597.6|12
1654505400000|2022-06-06 08:50:00|1599|1597.8|1598.9|1597.7|1600.2|1599|1598.9|1597.7|49
1654505700000|2022-06-06 08:55:00|1599|1597.8|1599.8|1598.6|1599.9|1598.7|1598.3|1597.1|38
1654506000000|2022-06-06 09:00:00|1599.7|1598.5|1599.6|1598.4|1599.9|1598.7|1599.1|1597.9|35
1654506300000|2022-06-06 09:05:00|1599.5|1598.3|1599.9|1598.7|1600.2|1599|1599.1|1597.9|35
1654506600000|2022-06-06 09:10:00|1599.8|1598.6|1599.4|1598.2|1599.8|1598.6|1599.4|1598.2|28
1654506900000|2022-06-06 09:15:00|1599.6|1598.4|1599.8|1598.6|1600|1598.8|1599.4|1598.2|18
1654507200000|2022-06-06 09:20:00|1599.7|1598.5|1599.5|1598.3|1600.1|1598.9|1599.5|1598.3|24
1654507500000|2022-06-06 09:25:00|1599.7|1598.5|1600.4|1599.2|1600.4|1599.2|1599.6|1598.4|31
1654507800000|2022-06-06 09:30:00|1600.3|1599.1|1600.1|1598.9|1600.5|1599.3|1599.4|1598.2|18
1654508100000|2022-06-06 09:35:00|1600.2|1599|1600|1598.8|1600.5|1599.3|1599.8|1598.6|51
1654508400000|2022-06-06 09:40:00|1599.9|1598.7|1599.4|1598.2|1600|1598.8|1599.4|1598.2|21
1654508700000|2022-06-06 09:45:00|1599.5|1598.3|1600.2|1599|1600.4|1599.2|1599.5|1598.3|47
1654509000000|2022-06-06 09:50:00|1600.1|1598.9|1599.8|1598.6|1600.2|1599|1599.6|1598.4|67
1654509300000|2022-06-06 09:55:00|1599.9|1598.7|1600|1598.8|1600.5|1599.3|1599.5|1598.3|25
1654509600000|2022-06-06 10:00:00|1600.1|1598.9|1599.6|1598.4|1600.4|1599.2|1599.6|1598.4|42
1654509900000|2022-06-06 10:05:00|1599.5|1598.3|1599.1|1597.9|1599.6|1598.4|1598.7|1597.5|20
1654510200000|2022-06-06 10:10:00|1599|1597.8|1599.1|1597.9|1599.5|1598.3|1599|1597.8|13
1654510500000|2022-06-06 10:15:00|1598.9|1597.7|1600.4|1599.2|1600.5|1599.3|1598.7|1597.5|79
1654510800000|2022-06-06 10:20:00|1600|1598.8|1600.4|1599.2|1600.5|1599.3|1599.8|1598.6|25
1654511100000|2022-06-06 10:25:00|1600.5|1599.3|1600.7|1599.5|1601.2|1600|1600.2|1599|35
1654511400000|2022-06-06 10:30:00|1600.6|1599.4|1600.2|1599|1600.7|1599.5|1600|1598.8|13
1654511700000|2022-06-06 10:35:00|1600.3|1599.1|1599.9|1598.7|1601.1|1599.9|1599.9|1598.7|105
1654512000000|2022-06-06 10:40:00|1599.8|1598.6|1599.8|1598.6|1600.3|1599.1|1599.7|1598.5|31
1654512300000|2022-06-06 10:45:00|1599.7|1598.5|1599.7|1598.5|1599.9|1598.7|1599.5|1598.3|28
1654512600000|2022-06-06 10:50:00|1599.8|1598.6|1598.9|1597.7|1599.8|1598.6|1598.6|1597.4|57
1654512900000|2022-06-06 10:55:00|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1598.7|1597.5|24
1654513200000|2022-06-06 11:00:00|1599|1597.8|1598.4|1597.2|1599.3|1598.1|1598.3|1597.1|38
1654513500000|2022-06-06 11:05:00|1598.3|1597.1|1597.8|1596.6|1598.5|1597.3|1597.1|1595.9|112
1654513800000|2022-06-06 11:10:00|1597.7|1596.5|1596.8|1595.6|1597.7|1596.5|1596.8|1595.6|27
1654514100000|2022-06-06 11:15:00|1596.9|1595.7|1596.3|1595.1|1596.9|1595.7|1596.2|1595|58
1654514400000|2022-06-06 11:20:00|1596.2|1595|1597.4|1596.2|1597.4|1596.2|1596.2|1595|115
1654514700000|2022-06-06 11:25:00|1597.3|1596.1|1596.7|1595.5|1597.4|1596.2|1596.4|1595.2|84
1654515000000|2022-06-06 11:30:00|1596.8|1595.6|1597.4|1596.2|1597.7|1596.5|1596.6|1595.4|63
1654515300000|2022-06-06 11:35:00|1597.5|1596.3|1597|1595.8|1597.5|1596.3|1596.9|1595.7|26
1654515600000|2022-06-06 11:40:00|1596.9|1595.7|1596.3|1595.1|1597.2|1596|1595.9|1594.7|139
1654515900000|2022-06-06 11:45:00|1596.1|1594.9|1596.9|1595.7|1596.9|1595.7|1596.1|1594.9|40
1654516200000|2022-06-06 11:50:00|1596.8|1595.6|1597.1|1595.9|1598.1|1596.9|1596.8|1595.6|120
1654516500000|2022-06-06 11:55:00|1597.2|1596|1597.8|1596.6|1597.8|1596.6|1596.8|1595.6|24
1654516800000|2022-06-06 12:00:00|1597.9|1596.7|1596.8|1595.6|1598.1|1596.9|1596.7|1595.5|92
1654517100000|2022-06-06 12:05:00|1597|1595.8|1596.1|1594.9|1598|1596.8|1596.1|1594.9|63
1654517400000|2022-06-06 12:10:00|1596.3|1595.1|1596.1|1594.9|1597.4|1596.2|1595.9|1594.7|200
1654517700000|2022-06-06 12:15:00|1596|1594.8|1595.9|1594.7|1596.5|1595.3|1595.6|1594.4|58
1654518000000|2022-06-06 12:20:00|1596.2|1595|1593.7|1592.5|1596.4|1595.2|1593.5|1592.3|174
1654518300000|2022-06-06 12:25:00|1593.5|1592.3|1592.9|1591.7|1593.9|1592.7|1592.5|1591.3|168
1654518600000|2022-06-06 12:30:00|1593.1|1591.9|1592.7|1591.5|1593.3|1592.1|1592.1|1590.9|210
1654518900000|2022-06-06 12:35:00|1592.6|1591.4|1591|1589.8|1593|1591.8|1590.5|1589.3|233
1654519200000|2022-06-06 12:40:00|1590.9|1589.7|1593.1|1591.9|1593.1|1591.9|1590.7|1589.5|119
1654522200000|2022-06-06 13:30:00|1592.3|1591.1|1594.8|1593.6|1598.3|1597.1|1592.3|1591.1|1616
1654522500000|2022-06-06 13:35:00|1594.4|1593.2|1590|1588.8|1596.4|1595.2|1589.6|1588.4|1257
1654522800000|2022-06-06 13:40:00|1589.9|1588.7|1587.2|1586|1590.6|1589.4|1585.1|1583.9|1546
1654523100000|2022-06-06 13:45:00|1587|1585.8|1585.6|1584.4|1587.1|1585.9|1584.3|1583.1|1942
1654523400000|2022-06-06 13:50:00|1585.5|1584.3|1583|1581.8|1586.6|1585.4|1581|1579.8|1752
1654523700000|2022-06-06 13:55:00|1582.9|1581.7|1582.6|1581.4|1584.4|1583.2|1580.9|1579.7|706
1654524000000|2022-06-06 14:00:00|1582.5|1581.3|1583.8|1582.6|1586.2|1585|1581.9|1580.7|797
1654524300000|2022-06-06 14:05:00|1583.9|1582.7|1582|1580.8|1585|1583.8|1582|1580.8|424
1654524600000|2022-06-06 14:10:00|1582.1|1580.9|1581.4|1580.2|1584.2|1583|1580.5|1579.3|703
1654524900000|2022-06-06 14:15:00|1581.2|1580|1583.7|1582.5|1583.8|1582.6|1581|1579.8|484
1654525200000|2022-06-06 14:20:00|1583.6|1582.4|1578.6|1577.4|1583.6|1582.4|1578.1|1576.9|903
1654525500000|2022-06-06 14:25:00|1578.5|1577.3|1578.8|1577.6|1580.9|1579.7|1578.1|1576.9|547
1654525800000|2022-06-06 14:30:00|1578.9|1577.7|1579.9|1578.7|1580.1|1578.9|1578|1576.8|621
1654526100000|2022-06-06 14:35:00|1580.2|1579|1582.4|1581.2|1582.4|1581.2|1579.9|1578.7|504
1654526400000|2022-06-06 14:40:00|1582.3|1581.1|1582.7|1581.5|1583.4|1582.2|1581.5|1580.3|494
1654526700000|2022-06-06 14:45:00|1582.8|1581.6|1584.3|1583.1|1584.4|1583.2|1582.3|1581.1|564
1654527000000|2022-06-06 14:50:00|1584.2|1583|1584|1582.8|1586.2|1585|1583.7|1582.5|828
1654527300000|2022-06-06 14:55:00|1584.1|1582.9|1585.4|1584.2|1586.4|1585.2|1583.8|1582.6|360
1654527600000|2022-06-06 15:00:00|1585.3|1584.1|1584.1|1582.9|1585.5|1584.3|1583.5|1582.3|315
1654527900000|2022-06-06 15:05:00|1584.4|1583.2|1582.7|1581.5|1585.3|1584.1|1582.7|1581.5|658
1654528200000|2022-06-06 15:10:00|1582.8|1581.6|1584|1582.8|1584.5|1583.3|1580.3|1579.1|765
1654528500000|2022-06-06 15:15:00|1583.9|1582.7|1586.2|1585|1589.1|1587.9|1583.9|1582.7|543
1654528800000|2022-06-06 15:20:00|1586.1|1584.9|1585.9|1584.7|1586.8|1585.6|1584.8|1583.6|413
1654529100000|2022-06-06 15:25:00|1585.5|1584.3|1585.5|1584.3|1586.8|1585.6|1584.9|1583.7|321
1654529400000|2022-06-06 15:30:00|1585.6|1584.4|1584.8|1583.6|1586.1|1584.9|1584.1|1582.9|297
1654529700000|2022-06-06 15:35:00|1584.9|1583.7|1585.2|1584|1586.5|1585.3|1584.9|1583.7|289
1654530000000|2022-06-06 15:40:00|1585.1|1583.9|1585.7|1584.5|1586.1|1584.9|1584.5|1583.3|231
1654530300000|2022-06-06 15:45:00|1585.6|1584.4|1583.7|1582.5|1586.1|1584.9|1583.7|1582.5|516
1654530600000|2022-06-06 15:50:00|1583.9|1582.7|1585.3|1584.1|1585.5|1584.3|1583.4|1582.2|366
1654530900000|2022-06-06 15:55:00|1585.4|1584.2|1586.6|1585.4|1586.6|1585.4|1584.9|1583.7|343
1654531200000|2022-06-06 16:00:00|1586.5|1585.3|1584.2|1583|1586.9|1585.7|1584.1|1582.9|505
1654531500000|2022-06-06 16:05:00|1584|1582.8|1584.7|1583.5|1584.9|1583.7|1583.9|1582.7|298
1654531800000|2022-06-06 16:10:00|1584.5|1583.3|1583.2|1582|1584.5|1583.3|1583.2|1582|232
1654532100000|2022-06-06 16:15:00|1583.4|1582.2|1583.1|1581.9|1584.2|1583|1582.8|1581.6|460
1654532400000|2022-06-06 16:20:00|1583|1581.8|1583.4|1582.2|1584.3|1583.1|1582.8|1581.6|443
1654532700000|2022-06-06 16:25:00|1583.3|1582.1|1583|1581.8|1583.7|1582.5|1582.4|1581.2|204
1654533000000|2022-06-06 16:30:00|1583.1|1581.9|1583.4|1582.2|1584|1582.8|1582.5|1581.3|367
1654533300000|2022-06-06 16:35:00|1583.2|1582|1583.9|1582.7|1584.2|1583|1583|1581.8|338
1654533600000|2022-06-06 16:40:00|1583.8|1582.6|1583.1|1581.9|1584.5|1583.3|1582.9|1581.7|479
1654533900000|2022-06-06 16:45:00|1583|1581.8|1583.1|1581.9|1583.4|1582.2|1582.2|1581|586
1654534200000|2022-06-06 16:50:00|1583.2|1582|1583|1581.8|1584.1|1582.9|1582.7|1581.5|303
1654534500000|2022-06-06 16:55:00|1582.9|1581.7|1583.2|1582|1584|1582.8|1582.9|1581.7|348
1654534800000|2022-06-06 17:00:00|1583.1|1581.9|1584.7|1583.5|1585.4|1584.2|1582.9|1581.7|412
1654535100000|2022-06-06 17:05:00|1585.1|1583.9|1584.4|1583.2|1585.1|1583.9|1584.4|1583.2|196
1654535400000|2022-06-06 17:10:00|1584.3|1583.1|1585.9|1584.7|1586.3|1585.1|1584.3|1583.1|365
1654535700000|2022-06-06 17:15:00|1586|1584.8|1585.7|1584.5|1586.7|1585.5|1585.5|1584.3|276
1654536000000|2022-06-06 17:20:00|1585.6|1584.4|1585.2|1584|1585.7|1584.5|1584.5|1583.3|297
1654536300000|2022-06-06 17:25:00|1585.3|1584.1|1585.8|1584.6|1586.1|1584.9|1585.2|1584|295
1654536600000|2022-06-06 17:30:00|1585.7|1584.5|1586.5|1585.3|1586.8|1585.6|1585.4|1584.2|243
1654536900000|2022-06-06 17:35:00|1586.3|1585.1|1586.2|1585|1586.5|1585.3|1585.6|1584.4|217
1654537200000|2022-06-06 17:40:00|1586.3|1585.1|1587.5|1586.3|1587.5|1586.3|1586.2|1585|279
1654537500000|2022-06-06 17:45:00|1587.8|1586.6|1587.8|1586.6|1588.3|1587.1|1587|1585.8|470
1654537800000|2022-06-06 17:50:00|1587.6|1586.4|1587.7|1586.5|1588|1586.8|1587.2|1586|296
1654538100000|2022-06-06 17:55:00|1587.8|1586.6|1587.3|1586.1|1588.5|1587.3|1587|1585.8|298
1654538400000|2022-06-06 18:00:00|1587.5|1586.3|1588.7|1587.5|1588.7|1587.5|1586.8|1585.6|347
1654538700000|2022-06-06 18:05:00|1588.9|1587.7|1588.3|1587.1|1589.7|1588.5|1588.2|1587|709
1654539000000|2022-06-06 18:10:00|1588.4|1587.2|1590|1588.8|1590|1588.8|1585.1|1583.9|1756
1654539300000|2022-06-06 18:15:00|1589.8|1588.6|1589.6|1588.4|1590.2|1589|1588.1|1586.9|745
1654560000000|2022-06-07 00:00:00|1586.9|1585.7|1585.1|1583.9|1587|1585.8|1583.3|1582.1|331
1654560300000|2022-06-07 00:05:00|1585.2|1584|1585.1|1583.9|1585.6|1584.4|1584.4|1583.2|94
1654560600000|2022-06-07 00:10:00|1584.9|1583.7|1583.1|1581.9|1584.9|1583.7|1582.8|1581.6|62
1654560900000|2022-06-07 00:15:00|1582.9|1581.7|1582.7|1581.5|1583.1|1581.9|1582.2|1581|118
1654561200000|2022-06-07 00:20:00|1582.6|1581.4|1583.5|1582.3|1583.5|1582.3|1582.4|1581.2|40
1654561500000|2022-06-07 00:25:00|1583.7|1582.5|1584.1|1582.9|1584.3|1583.1|1583.5|1582.3|35
1654561800000|2022-06-07 00:30:00|1584|1582.8|1583.4|1582.2|1584|1582.8|1583.4|1582.2|51
1654562100000|2022-06-07 00:35:00|1583.2|1582|1582.9|1581.7|1583.2|1582|1582.7|1581.5|19
1654562400000|2022-06-07 00:40:00|1582.8|1581.6|1582.9|1581.7|1583.1|1581.9|1582.6|1581.4|33
1654562700000|2022-06-07 00:45:00|1582.7|1581.5|1583.6|1582.4|1583.8|1582.6|1582.6|1581.4|21
1654563000000|2022-06-07 00:50:00|1583.5|1582.3|1583.5|1582.3|1583.6|1582.4|1583.2|1582|36
1654563300000|2022-06-07 00:55:00|1583.8|1582.6|1584.3|1583.1|1584.4|1583.2|1583.4|1582.2|24
1654563600000|2022-06-07 01:00:00|1584.4|1583.2|1583.8|1582.6|1584.8|1583.6|1582.8|1581.6|70
1654563900000|2022-06-07 01:05:00|1583.6|1582.4|1586.1|1584.9|1586.6|1585.4|1583.4|1582.2|67
1654564200000|2022-06-07 01:10:00|1586|1584.8|1584.7|1583.5|1587|1585.8|1584.7|1583.5|37
1654564500000|2022-06-07 01:15:00|1585|1583.8|1583.8|1582.6|1585.7|1584.5|1583.8|1582.6|49
1654564800000|2022-06-07 01:20:00|1583.9|1582.7|1584.8|1583.6|1585.4|1584.2|1583.9|1582.7|91
1654565100000|2022-06-07 01:25:00|1584.7|1583.5|1584.3|1583.1|1584.8|1583.6|1583.1|1581.9|128
1654565400000|2022-06-07 01:30:00|1584.5|1583.3|1585.2|1584|1585.4|1584.2|1584.4|1583.2|23
1654565700000|2022-06-07 01:35:00|1585.1|1583.9|1585.6|1584.4|1585.9|1584.7|1585.1|1583.9|10
1654566000000|2022-06-07 01:40:00|1585.5|1584.3|1586.6|1585.4|1586.7|1585.5|1585.2|1584|121
1654566300000|2022-06-07 01:45:00|1586.7|1585.5|1587.5|1586.3|1587.5|1586.3|1586.5|1585.3|85
1654566600000|2022-06-07 01:50:00|1587.4|1586.2|1587.4|1586.2|1588.2|1587|1586.9|1585.7|67
1654566900000|2022-06-07 01:55:00|1587.3|1586.1|1587|1585.8|1587.6|1586.4|1586.1|1584.9|75
1654567200000|2022-06-07 02:00:00|1586.9|1585.7|1588.4|1587.2|1588.4|1587.2|1586.8|1585.6|45
1654567500000|2022-06-07 02:05:00|1588.6|1587.4|1587.1|1585.9|1589|1587.8|1587|1585.8|51
1654567800000|2022-06-07 02:10:00|1587.2|1586|1586.6|1585.4|1587.2|1586|1585.7|1584.5|37
1654568100000|2022-06-07 02:15:00|1586.5|1585.3|1585.9|1584.7|1586.5|1585.3|1585.8|1584.6|11
1654568400000|2022-06-07 02:20:00|1585.8|1584.6|1585.8|1584.6|1586.2|1585|1585.7|1584.5|12
1654568700000|2022-06-07 02:25:00|1585.7|1584.5|1585.6|1584.4|1586.2|1585|1585.6|1584.4|11
1654569000000|2022-06-07 02:30:00|1585.7|1584.5|1586.2|1585|1586.4|1585.2|1585.5|1584.3|29
1654569300000|2022-06-07 02:35:00|1586|1584.8|1585.6|1584.4|1586.2|1585|1585.3|1584.1|17
1654569600000|2022-06-07 02:40:00|1585.5|1584.3|1587|1585.8|1587.7|1586.5|1585|1583.8|140
1654569900000|2022-06-07 02:45:00|1586.8|1585.6|1589.6|1588.4|1589.8|1588.6|1586.7|1585.5|113
1654570200000|2022-06-07 02:50:00|1589.7|1588.5|1588.9|1587.7|1590.1|1588.9|1588.8|1587.6|57
1654570500000|2022-06-07 02:55:00|1588.8|1587.6|1588.2|1587|1588.9|1587.7|1587.9|1586.7|108
1654570800000|2022-06-07 03:00:00|1588|1586.8|1588|1586.8|1588.3|1587.1|1587.4|1586.2|18
1654571100000|2022-06-07 03:05:00|1587.9|1586.7|1588|1586.8|1588.5|1587.3|1587.6|1586.4|56
1654571400000|2022-06-07 03:10:00|1588.1|1586.9|1588|1586.8|1588.3|1587.1|1587.6|1586.4|15
1654571700000|2022-06-07 03:15:00|1587.9|1586.7|1587.5|1586.3|1588.1|1586.9|1587.5|1586.3|10
1654572000000|2022-06-07 03:20:00|1587.6|1586.4|1588.8|1587.6|1588.8|1587.6|1587.5|1586.3|31
1654572300000|2022-06-07 03:25:00|1588.9|1587.7|1589.2|1588|1589.4|1588.2|1588.6|1587.4|66
1654572600000|2022-06-07 03:30:00|1589|1587.8|1588.6|1587.4|1589.5|1588.3|1588.6|1587.4|55
1654572900000|2022-06-07 03:35:00|1588.7|1587.5|1588.9|1587.7|1588.9|1587.7|1588.7|1587.5|10
1654573200000|2022-06-07 03:40:00|1589|1587.8|1589.1|1587.9|1589.4|1588.2|1589|1587.8|15
1654573500000|2022-06-07 03:45:00|1589.3|1588.1|1588.1|1586.9|1589.4|1588.2|1588.1|1586.9|22
1654573800000|2022-06-07 03:50:00|1588.2|1587|1588.1|1586.9|1588.4|1587.2|1588|1586.8|17
1654574100000|2022-06-07 03:55:00|1588.2|1587|1588.1|1586.9|1588.3|1587.1|1587.9|1586.7|16
1654574400000|2022-06-07 04:00:00|1588.2|1587|1588.1|1586.9|1588.4|1587.2|1587.8|1586.6|14
1654574700000|2022-06-07 04:05:00|1588.3|1587.1|1588.9|1587.7|1589|1587.8|1588.3|1587.1|36
1654575000000|2022-06-07 04:10:00|1588.8|1587.6|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|6
1654575300000|2022-06-07 04:15:00|1588.8|1587.6|1588.9|1587.7|1589.2|1588|1588.7|1587.5|52
1654575600000|2022-06-07 04:20:00|1588.8|1587.6|1589.4|1588.2|1589.4|1588.2|1588.7|1587.5|6
1654575900000|2022-06-07 04:25:00|1589.3|1588.1|1587.8|1586.6|1589.3|1588.1|1587.6|1586.4|24
1654576200000|2022-06-07 04:30:00|1587.9|1586.7|1587.9|1586.7|1588.4|1587.2|1587.6|1586.4|46
1654576500000|2022-06-07 04:35:00|1588.1|1586.9|1588.1|1586.9|1588.4|1587.2|1587.9|1586.7|28
1654576800000|2022-06-07 04:40:00|1588.2|1587|1588.1|1586.9|1588.3|1587.1|1587.9|1586.7|15
1654577100000|2022-06-07 04:45:00|1588.3|1587.1|1588|1586.8|1588.3|1587.1|1587.8|1586.6|12
1654577400000|2022-06-07 04:50:00|1588.3|1587.1|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|2
1654577700000|2022-06-07 04:55:00|1588.2|1587|1588.2|1587|1588.4|1587.2|1588|1586.8|7
1654578000000|2022-06-07 05:00:00|1588.4|1587.2|1587.4|1586.2|1588.4|1587.2|1587.2|1586|23
1654578300000|2022-06-07 05:05:00|1587.3|1586.1|1586.6|1585.4|1587.3|1586.1|1586.5|1585.3|5
1654578600000|2022-06-07 05:10:00|1586.5|1585.3|1586.6|1585.4|1587.3|1586.1|1586.3|1585.1|21
1654578900000|2022-06-07 05:15:00|1586.5|1585.3|1586.3|1585.1|1586.6|1585.4|1586.2|1585|18
1654579200000|2022-06-07 05:20:00|1586.4|1585.2|1585.9|1584.7|1586.4|1585.2|1585.5|1584.3|108
1654579500000|2022-06-07 05:25:00|1586|1584.8|1585.9|1584.7|1586.5|1585.3|1585.7|1584.5|66
1654579800000|2022-06-07 05:30:00|1585.7|1584.5|1587.9|1586.7|1588.2|1587|1585.5|1584.3|72
1654580100000|2022-06-07 05:35:00|1588|1586.8|1588.7|1587.5|1589.6|1588.4|1588|1586.8|64
1654580400000|2022-06-07 05:40:00|1588.6|1587.4|1589.4|1588.2|1590.2|1589|1588.4|1587.2|64
1654580700000|2022-06-07 05:45:00|1589.3|1588.1|1588.8|1587.6|1589.5|1588.3|1588.5|1587.3|42
1654581000000|2022-06-07 05:50:00|1588.7|1587.5|1587.5|1586.3|1588.7|1587.5|1587.4|1586.2|41
1654581300000|2022-06-07 05:55:00|1587.7|1586.5|1588.3|1587.1|1588.3|1587.1|1587.3|1586.1|86
1654581600000|2022-06-07 06:00:00|1588.5|1587.3|1588.5|1587.3|1589.2|1588|1587|1585.8|101
1654581900000|2022-06-07 06:05:00|1588.6|1587.4|1589.8|1588.6|1590.1|1588.9|1588.2|1587|66
1654582200000|2022-06-07 06:10:00|1589.7|1588.5|1589.7|1588.5|1589.8|1588.6|1589.4|1588.2|38
1654582500000|2022-06-07 06:15:00|1589.6|1588.4|1590.1|1588.9|1590.2|1589|1589.6|1588.4|40
1654582800000|2022-06-07 06:20:00|1590.2|1589|1590.8|1589.6|1591.3|1590.1|1590.2|1589|93
1654583100000|2022-06-07 06:25:00|1590.9|1589.7|1589.9|1588.7|1591.3|1590.1|1589.9|1588.7|21
1654583400000|2022-06-07 06:30:00|1590|1588.8|1590.4|1589.2|1590.8|1589.6|1590|1588.8|14
1654583700000|2022-06-07 06:35:00|1590.5|1589.3|1590.5|1589.3|1590.7|1589.5|1589.8|1588.6|20
1654584000000|2022-06-07 06:40:00|1590.4|1589.2|1589.5|1588.3|1590.4|1589.2|1589.2|1588|47
1654584300000|2022-06-07 06:45:00|1589.6|1588.4|1589.3|1588.1|1590.2|1589|1589.3|1588.1|43
1654584600000|2022-06-07 06:50:00|1589.2|1588|1588.8|1587.6|1589.4|1588.2|1588.3|1587.1|132
1654584900000|2022-06-07 06:55:00|1588.9|1587.7|1587.8|1586.6|1589|1587.8|1587.4|1586.2|39
1654585200000|2022-06-07 07:00:00|1587.4|1586.2|1586|1584.8|1587.4|1586.2|1585.4|1584.2|78
1654585500000|2022-06-07 07:05:00|1586.1|1584.9|1587.2|1586|1587.4|1586.2|1586.1|1584.9|47
1654585800000|2022-06-07 07:10:00|1587.1|1585.9|1587.1|1585.9|1587.2|1586|1586.8|1585.6|18
1654586100000|2022-06-07 07:15:00|1587|1585.8|1587|1585.8|1587.5|1586.3|1586.7|1585.5|32
1654586400000|2022-06-07 07:20:00|1586.9|1585.7|1587|1585.8|1587.4|1586.2|1586.6|1585.4|41
1654586700000|2022-06-07 07:25:00|1587.1|1585.9|1587.6|1586.4|1587.8|1586.6|1587|1585.8|44
1654587000000|2022-06-07 07:30:00|1587.5|1586.3|1584.4|1583.2|1587.6|1586.4|1584.3|1583.1|127
1654587300000|2022-06-07 07:35:00|1584.3|1583.1|1584.2|1583|1584.7|1583.5|1584.1|1582.9|41
1654587600000|2022-06-07 07:40:00|1584|1582.8|1583.7|1582.5|1584.2|1583|1583.1|1581.9|73
1654587900000|2022-06-07 07:45:00|1584|1582.8|1584.7|1583.5|1584.7|1583.5|1584|1582.8|355
1654588200000|2022-06-07 07:50:00|1584.8|1583.6|1585.7|1584.5|1585.7|1584.5|1584.8|1583.6|19
1654588500000|2022-06-07 07:55:00|1585.6|1584.4|1585.2|1584|1585.7|1584.5|1585.1|1583.9|25
1654588800000|2022-06-07 08:00:00|1585.3|1584.1|1585.6|1584.4|1585.8|1584.6|1585.1|1583.9|97
1654589100000|2022-06-07 08:05:00|1585.2|1584|1585.2|1584|1585.6|1584.4|1585.1|1583.9|19
1654589400000|2022-06-07 08:10:00|1585.1|1583.9|1585.1|1583.9|1585.6|1584.4|1585.1|1583.9|12
1654589700000|2022-06-07 08:15:00|1585.2|1584|1585.5|1584.3|1585.6|1584.4|1585.1|1583.9|38
1654590000000|2022-06-07 08:20:00|1585.4|1584.2|1585.6|1584.4|1585.6|1584.4|1584.8|1583.6|14
1654590300000|2022-06-07 08:25:00|1585.5|1584.3|1586|1584.8|1586.4|1585.2|1585.5|1584.3|58
1654590600000|2022-06-07 08:30:00|1586.2|1585|1586.5|1585.3|1586.5|1585.3|1586|1584.8|12
1654590900000|2022-06-07 08:35:00|1586.4|1585.2|1586.4|1585.2|1586.9|1585.7|1586.4|1585.2|46
1654591200000|2022-06-07 08:40:00|1586.3|1585.1|1586.7|1585.5|1586.7|1585.5|1586.1|1584.9|15
1654591500000|2022-06-07 08:45:00|1586.5|1585.3|1586.1|1584.9|1587.6|1586.4|1586.1|1584.9|38
1654591800000|2022-06-07 08:50:00|1586.2|1585|1586.2|1585|1586.5|1585.3|1586|1584.8|18
1654592100000|2022-06-07 08:55:00|1586.3|1585.1|1586.3|1585.1|1586.6|1585.4|1586|1584.8|11
1654592400000|2022-06-07 09:00:00|1586.4|1585.2|1585.9|1584.7|1586.4|1585.2|1585.7|1584.5|12
1654592700000|2022-06-07 09:05:00|1585.8|1584.6|1585.3|1584.1|1585.9|1584.7|1584.7|1583.5|27
1654593000000|2022-06-07 09:10:00|1584.8|1583.6|1585|1583.8|1585.2|1584|1584.6|1583.4|120
1654593300000|2022-06-07 09:15:00|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585|1583.8|13
1654593600000|2022-06-07 09:20:00|1585.5|1584.3|1586.3|1585.1|1586.3|1585.1|1585.5|1584.3|7
1654593900000|2022-06-07 09:25:00|1586.4|1585.2|1586.6|1585.4|1587|1585.8|1586.1|1584.9|5
1654594200000|2022-06-07 09:30:00|1586.5|1585.3|1586.6|1585.4|1587.3|1586.1|1586.5|1585.3|47
1654594500000|2022-06-07 09:35:00|1586.5|1585.3|1586.3|1585.1|1586.7|1585.5|1586.3|1585.1|6
1654594800000|2022-06-07 09:40:00|1586.2|1585|1586.4|1585.2|1586.7|1585.5|1585.8|1584.6|13
1654595100000|2022-06-07 09:45:00|1586.3|1585.1|1585.4|1584.2|1586.4|1585.2|1585.2|1584|8
1654595400000|2022-06-07 09:50:00|1585.3|1584.1|1584.9|1583.7|1585.4|1584.2|1584.6|1583.4|11
1654595700000|2022-06-07 09:55:00|1584.8|1583.6|1584.4|1583.2|1584.9|1583.7|1584|1582.8|34
1654596000000|2022-06-07 10:00:00|1584.3|1583.1|1584.6|1583.4|1584.7|1583.5|1584|1582.8|23
1654596300000|2022-06-07 10:05:00|1584.5|1583.3|1584.8|1583.6|1584.8|1583.6|1584.2|1583|15
1654596600000|2022-06-07 10:10:00|1584.9|1583.7|1585.1|1583.9|1585.3|1584.1|1584.8|1583.6|6
1654596900000|2022-06-07 10:15:00|1585|1583.8|1585.9|1584.7|1585.9|1584.7|1585|1583.8|25
1654597200000|2022-06-07 10:20:00|1586|1584.8|1585.4|1584.2|1586.3|1585.1|1585.4|1584.2|35
1654597500000|2022-06-07 10:25:00|1585.6|1584.4|1585.3|1584.1|1586|1584.8|1585.3|1584.1|53
1654597800000|2022-06-07 10:30:00|1585.2|1584|1585.3|1584.1|1585.9|1584.7|1585.1|1583.9|24
1654598100000|2022-06-07 10:35:00|1585.4|1584.2|1587|1585.8|1587|1585.8|1585.3|1584.1|35
1654598400000|2022-06-07 10:40:00|1587.1|1585.9|1586.8|1585.6|1587.3|1586.1|1586.7|1585.5|51
1654598700000|2022-06-07 10:45:00|1586.9|1585.7|1588.5|1587.3|1588.6|1587.4|1586.8|1585.6|25
1654599000000|2022-06-07 10:50:00|1588|1586.8|1588.9|1587.7|1589.2|1588|1587.6|1586.4|220
1654599300000|2022-06-07 10:55:00|1588.8|1587.6|1586.1|1584.9|1588.9|1587.7|1586|1584.8|251
1654599600000|2022-06-07 11:00:00|1586|1584.8|1586.1|1584.9|1586.3|1585.1|1585.6|1584.4|53
1654599900000|2022-06-07 11:05:00|1585.8|1584.6|1586|1584.8|1586.6|1585.4|1585.6|1584.4|91
1654600200000|2022-06-07 11:10:00|1585.9|1584.7|1586.5|1585.3|1586.7|1585.5|1585.5|1584.3|209
1654600500000|2022-06-07 11:15:00|1586.6|1585.4|1586.6|1585.4|1587|1585.8|1586|1584.8|81
1654600800000|2022-06-07 11:20:00|1586.4|1585.2|1587.1|1585.9|1587.3|1586.1|1586.4|1585.2|34
1654601100000|2022-06-07 11:25:00|1587|1585.8|1586.3|1585.1|1587.1|1585.9|1585.9|1584.7|340
1654601400000|2022-06-07 11:30:00|1586.4|1585.2|1586.5|1585.3|1586.9|1585.7|1585.9|1584.7|161
1654601700000|2022-06-07 11:35:00|1586.4|1585.2|1586.8|1585.6|1586.9|1585.7|1586.1|1584.9|77
1654602000000|2022-06-07 11:40:00|1587|1585.8|1586.9|1585.7|1587.7|1586.5|1586.4|1585.2|248
1654602300000|2022-06-07 11:45:00|1586.7|1585.5|1587.1|1585.9|1587.6|1586.4|1586.4|1585.2|304
1654602600000|2022-06-07 11:50:00|1587|1585.8|1587.7|1586.5|1587.8|1586.6|1586.9|1585.7|82
1654602900000|2022-06-07 11:55:00|1587.9|1586.7|1587.9|1586.7|1588.2|1587|1586.9|1585.7|235
1654603200000|2022-06-07 12:00:00|1588.1|1586.9|1587.5|1586.3|1588.7|1587.5|1586.9|1585.7|184
1654603500000|2022-06-07 12:05:00|1587.2|1586|1587.3|1586.1|1587.7|1586.5|1587|1585.8|209
1654603800000|2022-06-07 12:10:00|1587.4|1586.2|1586.9|1585.7|1587.4|1586.2|1586.1|1584.9|119
1654604100000|2022-06-07 12:15:00|1586.5|1585.3|1585.8|1584.6|1586.9|1585.7|1585.2|1584|169
1654604400000|2022-06-07 12:20:00|1585.6|1584.4|1587.3|1586.1|1588.2|1587|1585|1583.8|220
1654604700000|2022-06-07 12:25:00|1586.9|1585.7|1589.8|1588.6|1590.2|1589|1586.9|1585.7|346
1654605000000|2022-06-07 12:30:00|1589.9|1588.7|1589.8|1588.6|1590.5|1589.3|1589|1587.8|352
1654605300000|2022-06-07 12:35:00|1589.7|1588.5|1590.4|1589.2|1590.4|1589.2|1589.1|1587.9|330
1654605600000|2022-06-07 12:40:00|1590.6|1589.4|1590.5|1589.3|1591.2|1590|1590|1588.8|425
1654608600000|2022-06-07 13:30:00|1589.4|1588.2|1586.1|1584.9|1589.4|1588.2|1582|1580.8|2922
1654608900000|2022-06-07 13:35:00|1586.2|1585|1588.7|1587.5|1591.1|1589.9|1586.1|1584.9|2069
1654609200000|2022-06-07 13:40:00|1588.8|1587.6|1590.5|1589.3|1591.5|1590.3|1588.7|1587.5|1479
1654609500000|2022-06-07 13:45:00|1590.2|1589|1587.3|1586.1|1591.3|1590.1|1586.1|1584.9|1952
1654609800000|2022-06-07 13:50:00|1587.4|1586.2|1589.9|1588.7|1592.1|1590.9|1587.3|1586.1|836
1654610100000|2022-06-07 13:55:00|1590.1|1588.9|1589.8|1588.6|1590.8|1589.6|1588.3|1587.1|1159
1654610400000|2022-06-07 14:00:00|1589.7|1588.5|1587.8|1586.6|1589.9|1588.7|1586.8|1585.6|892
1654610700000|2022-06-07 14:05:00|1587.9|1586.7|1589|1587.8|1589.3|1588.1|1587.9|1586.7|1189
1654611000000|2022-06-07 14:10:00|1589.1|1587.9|1588.6|1587.4|1589.3|1588.1|1587.4|1586.2|706
1654611300000|2022-06-07 14:15:00|1588.7|1587.5|1587.1|1585.9|1588.7|1587.5|1586|1584.8|490
1654611600000|2022-06-07 14:20:00|1587|1585.8|1587.4|1586.2|1588.3|1587.1|1586|1584.8|569
1654611900000|2022-06-07 14:25:00|1587.3|1586.1|1585.9|1584.7|1587.7|1586.5|1585.8|1584.6|413
1654612200000|2022-06-07 14:30:00|1586.1|1584.9|1586.6|1585.4|1588|1586.8|1585.8|1584.6|336
1654612500000|2022-06-07 14:35:00|1586.7|1585.5|1586.1|1584.9|1587.3|1586.1|1585.7|1584.5|463
1654612800000|2022-06-07 14:40:00|1586|1584.8|1591.1|1589.9|1592.1|1590.9|1585.2|1584|1459
1654613100000|2022-06-07 14:45:00|1591|1589.8|1595.5|1594.3|1595.8|1594.6|1591|1589.8|1625
1654613400000|2022-06-07 14:50:00|1595.6|1594.4|1596.9|1595.7|1598.1|1596.9|1593.9|1592.7|2527
1654613700000|2022-06-07 14:55:00|1596.8|1595.6|1599.8|1598.6|1601.2|1600|1595.8|1594.6|2720
1654614000000|2022-06-07 15:00:00|1599.9|1598.7|1599.3|1598.1|1603.1|1601.9|1598.9|1597.7|2071
1654614300000|2022-06-07 15:05:00|1599.5|1598.3|1601.4|1600.2|1602.1|1600.9|1597.9|1596.7|1252
1654614600000|2022-06-07 15:10:00|1601|1599.8|1601.5|1600.3|1601.8|1600.6|1599.2|1598|1031
1654614900000|2022-06-07 15:15:00|1601.7|1600.5|1600.2|1599|1602.8|1601.6|1599.9|1598.7|729
1654615200000|2022-06-07 15:20:00|1600.4|1598.4|1600.4|1599.2|1600.7|1599.5|1598.9|1597.7|981
1654615500000|2022-06-07 15:25:00|1600.6|1599.4|1603.4|1602.2|1603.9|1602.7|1600.4|1599.2|735
1654615800000|2022-06-07 15:30:00|1603.2|1602|1604|1602.8|1604.3|1603.1|1602.5|1601.3|1075
1654616100000|2022-06-07 15:35:00|1603.9|1602.7|1603.6|1602.4|1604.4|1603.2|1602.2|1601|732
1654616400000|2022-06-07 15:40:00|1603.8|1602.6|1605.1|1603.9|1606.2|1605|1603|1601.8|935
1654616700000|2022-06-07 15:45:00|1605.2|1604|1604.9|1603.7|1606.2|1605|1604.6|1603.4|788
1654617000000|2022-06-07 15:50:00|1604.8|1603.6|1604.7|1603.5|1607.8|1606.6|1604.5|1603.3|1362
1654617300000|2022-06-07 15:55:00|1604.8|1603.6|1606.6|1605.4|1607.1|1605.9|1603.6|1602.4|800
1654617600000|2022-06-07 16:00:00|1606.7|1605.5|1607.1|1605.9|1610.1|1608.9|1606.6|1605.4|1074
1654617900000|2022-06-07 16:05:00|1607.2|1606|1609.5|1608.3|1609.9|1608.7|1606.6|1605.4|604
1654618200000|2022-06-07 16:10:00|1609.6|1608.4|1608.4|1607.2|1609.9|1608.7|1608|1606.8|595
1654618500000|2022-06-07 16:15:00|1608.3|1607.1|1608.5|1607.3|1608.9|1607.7|1605.4|1604.2|1091
1654618800000|2022-06-07 16:20:00|1608.6|1607.4|1607.1|1605.9|1608.9|1607.7|1606.9|1605.7|552
1654619100000|2022-06-07 16:25:00|1607.4|1606.2|1607.2|1606|1607.8|1606.6|1606.3|1605.1|515
1654619400000|2022-06-07 16:30:00|1607.1|1605.9|1605.5|1604.3|1608.8|1607.6|1605.5|1604.3|551
1654619700000|2022-06-07 16:35:00|1605.6|1604.4|1606.3|1605.1|1608.1|1606.9|1605.6|1604.4|646
1654620000000|2022-06-07 16:40:00|1606.5|1605.3|1607.5|1606.3|1607.9|1606.7|1605.9|1604.7|405
1654620300000|2022-06-07 16:45:00|1607.4|1606.2|1606.2|1605|1608.2|1607|1605.6|1604.4|669
1654620600000|2022-06-07 16:50:00|1606.5|1605.3|1606.6|1605.4|1608.1|1606.9|1606.3|1605.1|543
1654620900000|2022-06-07 16:55:00|1606.7|1605.5|1607.9|1606.7|1608.5|1607.3|1606.5|1605.3|355
1654621200000|2022-06-07 17:00:00|1608.2|1607|1606.8|1605.6|1608.7|1607.5|1606.8|1605.6|492
1654621500000|2022-06-07 17:05:00|1606.7|1605.5|1608.1|1606.9|1608.2|1607|1606.7|1605.5|382
1654621800000|2022-06-07 17:10:00|1608.5|1607.3|1607.4|1606.2|1609.7|1608.5|1607.1|1605.9|472
1654622100000|2022-06-07 17:15:00|1607.6|1606.4|1606.2|1605|1608.2|1607|1606|1604.8|598
1654622400000|2022-06-07 17:20:00|1606.5|1605.3|1605.9|1604.7|1607.4|1606.2|1605.8|1604.6|634
1654622700000|2022-06-07 17:25:00|1606|1604.8|1604.2|1603|1607.2|1606|1604.2|1603|708
1654623000000|2022-06-07 17:30:00|1604.4|1603.2|1604.1|1602.9|1605.3|1604.1|1604|1602.8|559
1654623300000|2022-06-07 17:35:00|1604|1602.8|1606|1604.8|1606.5|1605.3|1603.7|1602.5|690
1654623600000|2022-06-07 17:40:00|1606.1|1604.9|1606.5|1605.3|1606.9|1605.7|1605.6|1604.4|499
1654623900000|2022-06-07 17:45:00|1606.6|1605.4|1606.2|1605|1607.2|1606|1606|1604.8|501
1654624200000|2022-06-07 17:50:00|1606.3|1605.1|1605.2|1604|1606.5|1605.3|1604.9|1603.7|442
1654624500000|2022-06-07 17:55:00|1605.1|1603.9|1605|1603.8|1605.3|1604.1|1604.5|1603.3|572
1654624800000|2022-06-07 18:00:00|1605.1|1603.9|1604.8|1603.6|1606.2|1605|1604.8|1603.6|530
1654625100000|2022-06-07 18:05:00|1605.1|1603.9|1603.6|1602.4|1605.7|1604.5|1603.6|1602.4|1074
1654625400000|2022-06-07 18:10:00|1603.8|1602.6|1605|1603.8|1605.9|1604.7|1602.9|1601.7|3401
1654625700000|2022-06-07 18:15:00|1605.1|1603.9|1603.3|1602.1|1605.4|1604.2|1603.1|1601.9|1770
1654646400000|2022-06-08 00:00:00|1603.7|1602.5|1606.5|1605.3|1607|1605.8|1601.9|1600.7|464
1654646700000|2022-06-08 00:05:00|1606.3|1605.1|1607.8|1606.6|1609|1607.8|1606.2|1605|313
1654647000000|2022-06-08 00:10:00|1607.9|1606.7|1607|1605.8|1608.6|1607.4|1606.5|1605.3|126
1654647300000|2022-06-08 00:15:00|1607.1|1605.9|1608.5|1607.3|1608.6|1607.4|1606.8|1605.6|186
1654647600000|2022-06-08 00:20:00|1608.4|1607.2|1607.2|1606|1608.6|1607.4|1607.1|1605.9|37
1654647900000|2022-06-08 00:25:00|1607|1605.8|1608.1|1606.9|1608.1|1606.9|1606.4|1605.2|50
1654648200000|2022-06-08 00:30:00|1607.9|1606.7|1607.7|1606.5|1608.5|1607.3|1607.5|1606.3|42
1654648500000|2022-06-08 00:35:00|1607.6|1606.4|1608|1606.8|1608.2|1607|1607.3|1606.1|18
1654648800000|2022-06-08 00:40:00|1608.1|1606.9|1608.6|1607.4|1608.7|1607.5|1607.9|1606.7|42
1654649100000|2022-06-08 00:45:00|1608.4|1607.2|1608.5|1607.3|1608.8|1607.6|1608.1|1606.9|46
1654649400000|2022-06-08 00:50:00|1608.6|1607.4|1609.1|1607.9|1609.6|1608.4|1608.5|1607.3|151
1654649700000|2022-06-08 00:55:00|1609.3|1608.1|1610.2|1609|1610.2|1609|1608.9|1607.7|98
1654650000000|2022-06-08 01:00:00|1610|1608.8|1609.4|1608.2|1610|1608.8|1607.4|1606.2|209
1654650300000|2022-06-08 01:05:00|1609.3|1608.1|1610.8|1609.6|1611|1609.8|1609.3|1608.1|152
1654650600000|2022-06-08 01:10:00|1610.9|1609.7|1612.7|1611.5|1612.8|1611.6|1610.3|1609.1|190
1654650900000|2022-06-08 01:15:00|1612.8|1611.6|1611.7|1610.5|1613|1611.8|1610.9|1609.7|144
1654651200000|2022-06-08 01:20:00|1611.8|1610.6|1612.2|1611|1612.4|1611.2|1611.6|1610.4|75
1654651500000|2022-06-08 01:25:00|1612.4|1611.2|1613.3|1612.1|1613.3|1612.1|1612.2|1611|187
1654651800000|2022-06-08 01:30:00|1613.1|1611.9|1613.7|1612.5|1613.8|1612.6|1613.1|1611.9|131
1654652100000|2022-06-08 01:35:00|1613.9|1612.7|1614.3|1613.1|1614.5|1613.3|1613.5|1612.3|117
1654652400000|2022-06-08 01:40:00|1614.4|1613.2|1614.8|1613.6|1614.8|1613.6|1613.4|1612.2|114
1654652700000|2022-06-08 01:45:00|1614.7|1613.5|1613.6|1612.4|1614.9|1613.7|1613.4|1612.2|72
1654653000000|2022-06-08 01:50:00|1613.7|1612.5|1612.6|1611.4|1614.2|1613|1612.1|1610.9|51
1654653300000|2022-06-08 01:55:00|1612.5|1611.3|1613.7|1612.5|1613.8|1612.6|1612.4|1611.2|110
1654653600000|2022-06-08 02:00:00|1613.6|1612.4|1614.8|1613.6|1614.8|1613.6|1613.3|1612.1|219
1654653900000|2022-06-08 02:05:00|1614.9|1613.7|1618.5|1617.3|1618.6|1617.4|1614.8|1613.6|546
1654654200000|2022-06-08 02:10:00|1618.4|1617.2|1618.9|1617.7|1619.2|1618|1617.9|1616.7|138
1654654500000|2022-06-08 02:15:00|1618.7|1617.5|1619.2|1618|1619.6|1618.4|1618.4|1617.2|76
1654654800000|2022-06-08 02:20:00|1619.1|1617.9|1617.9|1616.7|1619.3|1618.1|1617.7|1616.5|35
1654655100000|2022-06-08 02:25:00|1618|1616.8|1619.1|1617.9|1619.3|1618.1|1618|1616.8|63
1654655400000|2022-06-08 02:30:00|1619|1617.8|1619.6|1618.4|1619.8|1618.6|1618.3|1617.1|55
1654655700000|2022-06-08 02:35:00|1619.7|1618.5|1620.3|1619.1|1620.6|1619.4|1619.6|1618.4|93
1654656000000|2022-06-08 02:40:00|1620.2|1619|1619|1617.8|1620.2|1619|1618.4|1617.2|120
1654656300000|2022-06-08 02:45:00|1618.8|1617.6|1617.9|1616.7|1619.2|1618|1617.9|1616.7|124
1654656600000|2022-06-08 02:50:00|1617.8|1616.6|1618.5|1617.3|1618.5|1617.3|1617.2|1616|68
1654656900000|2022-06-08 02:55:00|1618.3|1617.1|1619.8|1618.6|1620|1618.8|1618.3|1617.1|111
1654657200000|2022-06-08 03:00:00|1619.7|1618.5|1618.9|1617.7|1619.7|1618.5|1618.3|1617.1|84
1654657500000|2022-06-08 03:05:00|1618.8|1617.6|1618.4|1617.2|1619.1|1617.9|1617.9|1616.7|70
1654657800000|2022-06-08 03:10:00|1618.3|1617.1|1615.5|1614.3|1618.6|1617.4|1615.3|1614.1|72
1654658100000|2022-06-08 03:15:00|1615.6|1614.4|1613|1611.8|1616|1614.8|1612.9|1611.7|108
1654658400000|2022-06-08 03:20:00|1612.9|1611.7|1614|1612.8|1614.6|1613.4|1612.3|1611.1|61
1654658700000|2022-06-08 03:25:00|1614.2|1613|1612.8|1611.6|1614.2|1613|1611.7|1610.5|61
1654659000000|2022-06-08 03:30:00|1612.7|1611.5|1613.3|1612.1|1613.8|1612.6|1612.6|1611.4|18
1654659300000|2022-06-08 03:35:00|1613.2|1612|1613.7|1612.5|1614|1612.8|1612.9|1611.7|13
1654659600000|2022-06-08 03:40:00|1613.6|1612.4|1613.1|1611.9|1613.7|1612.5|1612.8|1611.6|28
1654659900000|2022-06-08 03:45:00|1613|1611.8|1612.3|1611.1|1613.2|1612|1612.2|1611|35
1654660200000|2022-06-08 03:50:00|1612.2|1611|1613.4|1612.2|1613.8|1612.6|1611.8|1610.6|66
1654660500000|2022-06-08 03:55:00|1613.3|1612.1|1613.8|1612.6|1613.8|1612.6|1613.3|1612.1|5
1654660800000|2022-06-08 04:00:00|1613.5|1612.3|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|17
1654661100000|2022-06-08 04:05:00|1613.4|1612.2|1613.2|1612|1613.5|1612.3|1613|1611.8|32
1654661400000|2022-06-08 04:10:00|1613.1|1611.9|1612.6|1611.4|1613.4|1612.2|1612.6|1611.4|14
1654661700000|2022-06-08 04:15:00|1612.7|1611.5|1613.6|1612.4|1613.6|1612.4|1612.6|1611.4|16
1654662000000|2022-06-08 04:20:00|1613.7|1612.5|1613.1|1611.9|1613.8|1612.6|1612.9|1611.7|32
1654662300000|2022-06-08 04:25:00|1613.2|1612|1613.6|1612.4|1613.7|1612.5|1613.2|1612|12
1654662600000|2022-06-08 04:30:00|1613.5|1612.3|1614.2|1613|1614.2|1613|1613.5|1612.3|10
1654662900000|2022-06-08 04:35:00|1614.1|1612.9|1614.1|1612.9|1614.4|1613.2|1613.6|1612.4|12
1654663200000|2022-06-08 04:40:00|1613.9|1612.7|1614.9|1613.7|1614.9|1613.7|1613.7|1612.5|41
1654663500000|2022-06-08 04:45:00|1615|1613.8|1615.7|1614.5|1615.7|1614.5|1615|1613.8|40
1654663800000|2022-06-08 04:50:00|1615.6|1614.4|1616.3|1615.1|1616.9|1615.7|1615.6|1614.4|62
1654664100000|2022-06-08 04:55:00|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.1|1614.9|26
1654664400000|2022-06-08 05:00:00|1616.8|1615.6|1617.3|1616.1|1617.6|1616.4|1616.7|1615.5|33
1654664700000|2022-06-08 05:05:00|1617.2|1616|1618.7|1617.5|1618.7|1617.5|1617.2|1616|64
1654665000000|2022-06-08 05:10:00|1618.8|1617.6|1618.4|1617.2|1618.8|1617.6|1618.2|1617|17
1654665300000|2022-06-08 05:15:00|1618.1|1616.9|1618.3|1617.1|1618.5|1617.3|1618.1|1616.9|20
1654665600000|2022-06-08 05:20:00|1618.2|1617|1617.5|1616.3|1618.3|1617.1|1617.5|1616.3|15
1654665900000|2022-06-08 05:25:00|1617.4|1616.2|1617.6|1616.4|1617.8|1616.6|1616.8|1615.6|50
1654666200000|2022-06-08 05:30:00|1617.9|1616.7|1618|1616.8|1618.2|1617|1616.8|1615.6|84
1654666500000|2022-06-08 05:35:00|1617.9|1616.7|1618|1616.8|1618.7|1617.5|1617.7|1616.5|51
1654666800000|2022-06-08 05:40:00|1617.9|1616.7|1617.2|1616|1618.3|1617.1|1616.8|1615.6|47
1654667100000|2022-06-08 05:45:00|1617|1615.8|1617.7|1616.5|1617.7|1616.5|1616.6|1615.4|24
1654667400000|2022-06-08 05:50:00|1617.8|1616.6|1617.3|1616.1|1618.1|1616.9|1617.2|1616|24
1654667700000|2022-06-08 05:55:00|1617.4|1616.2|1618|1616.8|1618.5|1617.3|1617|1615.8|73
1654668000000|2022-06-08 06:00:00|1618.1|1616.9|1617.5|1616.3|1618.2|1617|1617.3|1616.1|74
1654668300000|2022-06-08 06:05:00|1617.8|1616.6|1616.6|1615.4|1617.9|1616.7|1616.6|1615.4|59
1654668600000|2022-06-08 06:10:00|1616.5|1615.3|1617.5|1616.3|1617.8|1616.6|1616.4|1615.2|62
1654668900000|2022-06-08 06:15:00|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.1|1615.9|40
1654669200000|2022-06-08 06:20:00|1617.6|1616.4|1617.4|1616.2|1618.2|1617|1617|1615.8|68
1654669500000|2022-06-08 06:25:00|1617.6|1616.4|1617.7|1616.5|1617.9|1616.7|1616.6|1615.4|86
1654669800000|2022-06-08 06:30:00|1617.8|1616.6|1618|1616.8|1618.9|1617.7|1617.6|1616.4|212
1654670100000|2022-06-08 06:35:00|1618.1|1616.9|1617.4|1616.2|1618.2|1617|1617|1615.8|128
1654670400000|2022-06-08 06:40:00|1617.2|1616|1615.4|1614.2|1617.4|1616.2|1615.4|1614.2|125
1654670700000|2022-06-08 06:45:00|1615.6|1614.4|1615.7|1614.5|1616.6|1615.4|1615.6|1614.4|51
1654671000000|2022-06-08 06:50:00|1615.6|1614.4|1616.1|1614.9|1617.2|1616|1615.6|1614.4|67
1654671300000|2022-06-08 06:55:00|1616.2|1615|1616.1|1614.9|1616.4|1615.2|1615.8|1614.6|61
1654671600000|2022-06-08 07:00:00|1615.9|1614.7|1615|1613.8|1616.1|1614.9|1614.9|1613.7|57
1654671900000|2022-06-08 07:05:00|1615.1|1613.9|1614.8|1613.6|1615.3|1614.1|1614.3|1613.1|50
1654672200000|2022-06-08 07:10:00|1614.7|1613.5|1614.8|1613.6|1615.1|1613.9|1614.2|1613|72
1654672500000|2022-06-08 07:15:00|1614.7|1613.5|1616.5|1615.3|1616.5|1615.3|1614.7|1613.5|31
1654672800000|2022-06-08 07:20:00|1616.4|1615.2|1616.6|1615.4|1616.7|1615.5|1616.1|1614.9|30
1654673100000|2022-06-08 07:25:00|1616.7|1615.5|1617|1615.8|1618.1|1616.9|1616.7|1615.5|63
1654673400000|2022-06-08 07:30:00|1617.1|1615.9|1616.4|1615.2|1617.2|1616|1615.9|1614.7|432
1654673700000|2022-06-08 07:35:00|1616.3|1615.1|1617.5|1616.3|1617.5|1616.3|1616|1614.8|413
1654674000000|2022-06-08 07:40:00|1617.6|1616.4|1617.1|1615.9|1618|1616.8|1617.1|1615.9|52
1654674300000|2022-06-08 07:45:00|1617|1615.8|1617.7|1616.5|1618.3|1617.1|1616.2|1615|51
1654674600000|2022-06-08 07:50:00|1617.8|1616.6|1618.6|1617.4|1618.6|1617.4|1617.6|1616.4|37
1654674900000|2022-06-08 07:55:00|1618.7|1617.5|1619.1|1617.9|1619.7|1618.5|1618.5|1617.3|68
1654675200000|2022-06-08 08:00:00|1619.2|1618|1618.4|1617.2|1619.2|1618|1617.9|1616.7|67
1654675500000|2022-06-08 08:05:00|1618.5|1617.3|1618.1|1616.9|1619|1617.8|1618|1616.8|21
1654675800000|2022-06-08 08:10:00|1618.2|1617|1618|1616.8|1618.5|1617.3|1617.8|1616.6|12
1654676100000|2022-06-08 08:15:00|1618.1|1616.9|1617.6|1616.4|1618.2|1617|1616.9|1615.7|27
1654676400000|2022-06-08 08:20:00|1617.7|1616.5|1617.6|1616.4|1617.9|1616.7|1617.1|1615.9|14
1654676700000|2022-06-08 08:25:00|1617.7|1616.5|1617.3|1616.1|1618|1616.8|1617|1615.8|37
1654677000000|2022-06-08 08:30:00|1617.4|1616.2|1618.8|1617.6|1619.3|1618.1|1617.1|1615.9|111
1654677300000|2022-06-08 08:35:00|1618.7|1617.5|1620|1618.8|1620|1618.8|1618.7|1617.5|104
1654677600000|2022-06-08 08:40:00|1619.7|1618.5|1619.2|1618|1619.7|1618.5|1618.5|1617.3|116
1654677900000|2022-06-08 08:45:00|1619.3|1618.1|1620|1618.8|1620|1618.8|1618.7|1617.5|133
1654678200000|2022-06-08 08:50:00|1619.9|1618.7|1618.3|1617.1|1619.9|1618.7|1617.9|1616.7|113
1654678500000|2022-06-08 08:55:00|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1617.9|1616.7|43
1654678800000|2022-06-08 09:00:00|1618.2|1617|1617|1615.8|1618.3|1617.1|1616.8|1615.6|55
1654679100000|2022-06-08 09:05:00|1616.7|1615.5|1615.6|1614.4|1617.4|1616.2|1615.6|1614.4|70
1654679400000|2022-06-08 09:10:00|1615.5|1614.3|1616|1614.8|1616.1|1614.9|1614.8|1613.6|68
1654679700000|2022-06-08 09:15:00|1615.7|1614.5|1617.4|1616.2|1617.4|1616.2|1615.7|1614.5|36
1654680000000|2022-06-08 09:20:00|1616.8|1615.6|1617.7|1616.5|1617.7|1616.5|1616.5|1615.3|35
1654680300000|2022-06-08 09:25:00|1617.8|1616.6|1619.3|1618.1|1619.8|1618.6|1617.7|1616.5|77
1654680600000|2022-06-08 09:30:00|1619.6|1618.4|1620.3|1619.1|1621|1619.8|1619.5|1618.3|114
1654680900000|2022-06-08 09:35:00|1620.2|1619|1620.3|1619.1|1620.8|1619.6|1619.9|1618.7|39
1654681200000|2022-06-08 09:40:00|1620.2|1619|1621|1619.8|1621|1619.8|1619.8|1618.6|68
1654681500000|2022-06-08 09:45:00|1620.9|1619.7|1620.9|1619.7|1621.5|1620.3|1620.4|1619.2|89
1654681800000|2022-06-08 09:50:00|1621.1|1619.9|1620.8|1619.6|1621.4|1620.2|1619.6|1618.4|154
1654682100000|2022-06-08 09:55:00|1620.4|1619.2|1619.6|1618.4|1621.4|1620.2|1619.5|1618.3|259
1654682400000|2022-06-08 10:00:00|1619.5|1618.3|1620.5|1619.3|1621.2|1620|1619.5|1618.3|45
1654682700000|2022-06-08 10:05:00|1620.6|1619.4|1621|1619.8|1621.1|1619.9|1619.7|1618.5|179
1654683000000|2022-06-08 10:10:00|1621.1|1619.9|1624.2|1623|1624.6|1623.4|1620.8|1619.6|510
1654683300000|2022-06-08 10:15:00|1624.1|1622.9|1623.6|1622.4|1624.2|1623|1623.5|1622.3|74
1654683600000|2022-06-08 10:20:00|1623.7|1622.5|1621.7|1620.5|1623.9|1622.7|1621.5|1620.3|251
1654683900000|2022-06-08 10:25:00|1621.6|1620.4|1620.9|1619.7|1622.1|1620.9|1620.9|1619.7|399
1654684200000|2022-06-08 10:30:00|1621|1619.8|1621.1|1619.9|1621.8|1620.6|1620.4|1619.2|396
1654684500000|2022-06-08 10:35:00|1621.3|1620.1|1619.6|1618.4|1621.3|1620.1|1618.5|1617.3|325
1654684800000|2022-06-08 10:40:00|1619.5|1618.3|1618.9|1617.7|1619.8|1618.6|1618.7|1617.5|177
1654685100000|2022-06-08 10:45:00|1618.8|1617.6|1618.3|1617.1|1618.8|1617.6|1617.8|1616.6|163
1654685400000|2022-06-08 10:50:00|1618.2|1617|1619.8|1618.6|1619.8|1618.6|1618.2|1617|41
1654685700000|2022-06-08 10:55:00|1619.7|1618.5|1619.5|1618.3|1620.9|1619.7|1619.1|1617.9|151
1654686000000|2022-06-08 11:00:00|1619.7|1618.5|1620.1|1618.9|1620.4|1619.2|1618|1616.8|287
1654686300000|2022-06-08 11:05:00|1620|1618.8|1621.3|1620.1|1621.3|1620.1|1619.8|1618.6|204
1654686600000|2022-06-08 11:10:00|1621.2|1620|1623.3|1622.1|1623.5|1622.3|1620.6|1619.4|113
1654686900000|2022-06-08 11:15:00|1623.5|1622.3|1622.9|1621.7|1624|1622.8|1622.5|1621.3|112
1654687200000|2022-06-08 11:20:00|1623|1621.8|1622.9|1621.7|1623.9|1622.7|1622.7|1621.5|136
1654687500000|2022-06-08 11:25:00|1622.8|1621.6|1622.7|1621.5|1623|1621.8|1622.2|1621|86
1654687800000|2022-06-08 11:30:00|1622.8|1621.6|1622.1|1620.9|1623.4|1622.2|1622.1|1620.9|81
1654688100000|2022-06-08 11:35:00|1622.5|1621.3|1622.7|1621.5|1623|1621.8|1622|1620.8|65
1654688400000|2022-06-08 11:40:00|1622.4|1621.2|1622.3|1621.1|1622.5|1621.3|1621.6|1620.4|44
1654688700000|2022-06-08 11:45:00|1622.4|1621.2|1622.1|1620.9|1622.9|1621.7|1621.8|1620.6|77
1654689000000|2022-06-08 11:50:00|1621.8|1620.6|1621.5|1620.3|1622.2|1621|1621.3|1620.1|66
1654689300000|2022-06-08 11:55:00|1621.7|1620.5|1622.3|1621.1|1622.6|1621.4|1621.5|1620.3|62
1654689600000|2022-06-08 12:00:00|1622.2|1621|1623.2|1622|1623.3|1622.1|1621.4|1620.2|204
1654689900000|2022-06-08 12:05:00|1623.3|1622.1|1624.1|1622.9|1625.2|1624|1623.1|1621.9|367
1654690200000|2022-06-08 12:10:00|1624.3|1623.1|1624.1|1622.9|1624.9|1623.7|1623.3|1622.1|287
1654690500000|2022-06-08 12:15:00|1624|1622.8|1623.6|1622.4|1624.5|1623.3|1623.4|1622.2|99
1654690800000|2022-06-08 12:20:00|1623.7|1622.5|1623.5|1622.3|1623.8|1622.6|1622.6|1621.4|204
1654691100000|2022-06-08 12:25:00|1623.7|1622.5|1622.2|1621|1624|1622.8|1621.9|1620.7|104
1654691400000|2022-06-08 12:30:00|1622.1|1620.9|1621.8|1620.6|1622.4|1621.2|1621.7|1620.5|203
1654691700000|2022-06-08 12:35:00|1621.7|1620.5|1622.8|1621.6|1622.8|1621.6|1621.7|1620.5|122
1654692000000|2022-06-08 12:40:00|1622.9|1621.7|1620.2|1619|1622.9|1621.7|1619.8|1618.6|226
1654695000000|2022-06-08 13:30:00|1619.9|1618.7|1616.9|1615.7|1621|1619.8|1616|1614.8|2080
1654695300000|2022-06-08 13:35:00|1617|1615.8|1619.8|1618.6|1620.2|1619|1615.5|1614.3|902
1654695600000|2022-06-08 13:40:00|1619.9|1618.7|1622.3|1621.1|1623.6|1622.4|1619|1617.8|1242
1654695900000|2022-06-08 13:45:00|1622.4|1621.2|1626.1|1624.9|1627.3|1626.1|1622.4|1621.2|1611
1654696200000|2022-06-08 13:50:00|1625.9|1624.7|1624.7|1623.5|1626.8|1625.6|1621.5|1620.3|1099
1654696500000|2022-06-08 13:55:00|1624.6|1623.4|1624.3|1623.1|1625.2|1624|1622.8|1621.6|859
1654696800000|2022-06-08 14:00:00|1624.1|1622.9|1621.9|1620.7|1625|1623.8|1621.4|1620.2|1405
1654697100000|2022-06-08 14:05:00|1622|1620.8|1620.8|1619.6|1624.8|1623.6|1620.6|1619.4|989
1654697400000|2022-06-08 14:10:00|1620.9|1619.7|1619.8|1618.6|1621.4|1620.2|1618.6|1617.4|1095
1654697700000|2022-06-08 14:15:00|1619.9|1618.7|1621|1619.8|1621.1|1619.9|1619.7|1618.5|482
1654698000000|2022-06-08 14:20:00|1621.1|1619.9|1619.5|1618.3|1622.4|1621.2|1619.5|1618.3|437
1654698300000|2022-06-08 14:25:00|1619.3|1618.1|1621.3|1620.1|1621.3|1620.1|1618.7|1617.5|547
1654698600000|2022-06-08 14:30:00|1621.4|1620.2|1623|1621.8|1623.1|1621.9|1620.9|1619.7|756
1654698900000|2022-06-08 14:35:00|1622.9|1621.7|1623.3|1622.1|1624.4|1623.2|1622.5|1621.3|582
1654699200000|2022-06-08 14:40:00|1623.5|1622.3|1623.6|1622.4|1625.6|1624.4|1623.3|1622.1|802
1654699500000|2022-06-08 14:45:00|1623.5|1622.3|1624.1|1622.9|1625.5|1624.3|1623.1|1621.9|833
1654699800000|2022-06-08 14:50:00|1624.2|1623|1623.5|1622.3|1624.5|1623.3|1621.9|1620.7|790
1654700100000|2022-06-08 14:55:00|1623.3|1622.1|1623.1|1621.9|1623.8|1622.6|1621.7|1620.5|492
1654700400000|2022-06-08 15:00:00|1623.3|1622.1|1625.3|1624.1|1626.3|1625.1|1623|1621.8|679
1654700700000|2022-06-08 15:05:00|1625.2|1624|1621.7|1620.5|1625.9|1624.7|1621.2|1620|915
1654701000000|2022-06-08 15:10:00|1621.6|1620.4|1620.8|1619.6|1622.4|1621.2|1620.5|1619.3|506
1654701300000|2022-06-08 15:15:00|1620.7|1619.5|1621.5|1620.3|1621.5|1620.3|1619.9|1618.7|541
1654701600000|2022-06-08 15:20:00|1621.6|1620.4|1620.6|1619.4|1621.7|1620.5|1620|1618.8|1043
1654701900000|2022-06-08 15:25:00|1620.5|1619.3|1620.5|1619.3|1621.5|1620.3|1619.8|1618.6|621
1654702200000|2022-06-08 15:30:00|1620.4|1619.2|1621.9|1620.7|1622|1620.8|1619.4|1618.2|1236
1654702500000|2022-06-08 15:35:00|1622|1620.8|1625.3|1624.1|1625.3|1624.1|1621.5|1620.3|694
1654702800000|2022-06-08 15:40:00|1625.2|1624|1626.4|1625.2|1627|1625.8|1624.4|1623.2|764
1654703100000|2022-06-08 15:45:00|1626.3|1625.1|1624.6|1623.4|1627.1|1625.9|1624.5|1623.3|760
1654703400000|2022-06-08 15:50:00|1624.7|1623.5|1625.1|1623.9|1626|1624.8|1624.7|1623.5|462
1654703700000|2022-06-08 15:55:00|1625.2|1624|1622.7|1621.5|1625.4|1624.2|1622.7|1621.5|546
1654704000000|2022-06-08 16:00:00|1622.8|1621.6|1622.3|1621.1|1623.4|1622.2|1620.8|1619.6|778
1654704300000|2022-06-08 16:05:00|1622|1620.8|1619.9|1618.7|1622.1|1620.9|1618|1616.8|902
1654704600000|2022-06-08 16:10:00|1620|1618.8|1620.1|1618.9|1620.9|1619.7|1618.4|1617.2|383
1654704900000|2022-06-08 16:15:00|1619.9|1618.7|1620|1618.8|1620.8|1619.6|1619|1617.8|512
1654705200000|2022-06-08 16:20:00|1619.9|1618.7|1618.7|1617.5|1620.4|1619.2|1618.2|1617|581
1654705500000|2022-06-08 16:25:00|1618.6|1617.4|1619.6|1618.4|1621.5|1620.3|1618.6|1617.4|786
1654705800000|2022-06-08 16:30:00|1619.8|1618.6|1618.8|1617.6|1620.1|1618.9|1618.8|1617.6|589
1654706100000|2022-06-08 16:35:00|1618.9|1617.7|1618.5|1617.3|1620.1|1618.9|1618.4|1617.2|456
1654706400000|2022-06-08 16:40:00|1618.4|1617.2|1617.5|1616.3|1618.5|1617.3|1616|1614.8|627
1654706700000|2022-06-08 16:45:00|1617.6|1616.4|1619.4|1618.2|1619.5|1618.3|1617.3|1616.1|1067
1654707000000|2022-06-08 16:50:00|1619.2|1618|1620.7|1619.5|1621.5|1620.3|1618.8|1617.6|642
1654707300000|2022-06-08 16:55:00|1620.9|1619.7|1621|1619.8|1621|1619.8|1619.9|1618.7|256
1654707600000|2022-06-08 17:00:00|1620.8|1619.6|1621.3|1620.1|1622.4|1621.2|1620.8|1619.6|480
1654707900000|2022-06-08 17:05:00|1621|1619.8|1621.2|1620|1622.1|1620.9|1620.4|1619.2|369
1654708200000|2022-06-08 17:10:00|1621.3|1620.1|1619.5|1618.3|1621.4|1620.2|1619.1|1617.9|407
1654708500000|2022-06-08 17:15:00|1619.4|1618.2|1618.1|1616.9|1619.7|1618.5|1617.3|1616.1|636
1654708800000|2022-06-08 17:20:00|1618.2|1617|1618.9|1617.7|1619.1|1617.9|1617.4|1616.2|729
1654709100000|2022-06-08 17:25:00|1618.8|1617.6|1620|1618.8|1620.2|1619|1618.6|1617.4|438
1654709400000|2022-06-08 17:30:00|1620.1|1618.9|1620.7|1619.5|1620.9|1619.7|1619.4|1618.2|551
1654709700000|2022-06-08 17:35:00|1620.8|1619.6|1617.7|1616.5|1620.8|1619.6|1617.7|1616.5|520
1654710000000|2022-06-08 17:40:00|1617.5|1616.3|1618.6|1617.4|1618.8|1617.6|1617.2|1616|465
1654710300000|2022-06-08 17:45:00|1618.7|1617.5|1618.4|1617.2|1619.1|1617.9|1617.7|1616.5|612
1654710600000|2022-06-08 17:50:00|1618.2|1617|1618.1|1616.9|1618.4|1617.2|1617.2|1616|374
1654710900000|2022-06-08 17:55:00|1618|1616.8|1618|1616.8|1619|1617.8|1617.6|1616.4|467
1654711200000|2022-06-08 18:00:00|1618.1|1616.9|1616.1|1614.9|1618.8|1617.6|1616.1|1614.9|1057
1654711500000|2022-06-08 18:05:00|1616.2|1615|1615.8|1614.6|1616.6|1615.4|1615.6|1614.4|1350
1654711800000|2022-06-08 18:10:00|1615.9|1614.7|1620.3|1619.1|1620.8|1619.6|1615.5|1614.3|3768
1654712100000|2022-06-08 18:15:00|1620.4|1619.2|1619.9|1618.7|1620.5|1619.3|1618.7|1617.5|1845
1654732800000|2022-06-09 00:00:00|1619|1617.8|1618.8|1617.6|1620.1|1618.9|1617.2|1616|328
1654733100000|2022-06-09 00:05:00|1618.7|1617.5|1619.3|1618.1|1620.3|1619.1|1618|1616.8|166
1654733400000|2022-06-09 00:10:00|1619.1|1617.9|1616.5|1615.3|1619.3|1618.1|1616.5|1615.3|155
1654733700000|2022-06-09 00:15:00|1616.4|1615.2|1614.7|1613.5|1616.5|1615.3|1614.6|1613.4|151
1654734000000|2022-06-09 00:20:00|1614.5|1613.3|1614.8|1613.6|1615.5|1614.3|1614.4|1613.2|56
1654734300000|2022-06-09 00:25:00|1614.7|1613.5|1615.1|1613.9|1615.2|1614|1614.5|1613.3|40
1654734600000|2022-06-09 00:30:00|1615.2|1614|1616.3|1615.1|1616.5|1615.3|1614.7|1613.5|135
1654734900000|2022-06-09 00:35:00|1616.2|1615|1615.3|1614.1|1616.3|1615.1|1615|1613.8|42
1654735200000|2022-06-09 00:40:00|1615.4|1614.2|1615.2|1614|1615.6|1614.4|1615|1613.8|19
1654735500000|2022-06-09 00:45:00|1615.1|1613.9|1614.6|1613.4|1615.4|1614.2|1614.6|1613.4|21
1654735800000|2022-06-09 00:50:00|1614.4|1613.2|1614|1612.8|1614.8|1613.6|1613.1|1611.9|89
1654736100000|2022-06-09 00:55:00|1613.9|1612.7|1614.5|1613.3|1614.5|1613.3|1613.8|1612.6|23
1654736400000|2022-06-09 01:00:00|1614.4|1613.2|1613.8|1612.6|1614.8|1613.6|1612.3|1611.1|163
1654736700000|2022-06-09 01:05:00|1613.6|1612.4|1614.3|1613.1|1614.6|1613.4|1612.7|1611.5|84
1654737000000|2022-06-09 01:10:00|1614.4|1613.2|1615.5|1614.3|1615.6|1614.4|1614.3|1613.1|36
1654737300000|2022-06-09 01:15:00|1615.4|1614.2|1615.5|1614.3|1615.7|1614.5|1614.4|1613.2|94
1654737600000|2022-06-09 01:20:00|1615.6|1614.4|1615.6|1614.4|1616.4|1615.2|1615.4|1614.2|57
1654737900000|2022-06-09 01:25:00|1615.3|1614.1|1614|1612.8|1615.7|1614.5|1613.3|1612.1|72
1654738200000|2022-06-09 01:30:00|1614.3|1613.1|1616|1614.8|1616.3|1615.1|1613.8|1612.6|117
1654738500000|2022-06-09 01:35:00|1615.8|1614.6|1616.7|1615.5|1617.5|1616.3|1615.7|1614.5|132
1654738800000|2022-06-09 01:40:00|1617|1615.8|1618|1616.8|1619.4|1618.2|1616.8|1615.6|266
1654739100000|2022-06-09 01:45:00|1617.9|1616.7|1617.4|1616.2|1618.1|1616.9|1617|1615.8|45
1654739400000|2022-06-09 01:50:00|1617.3|1616.1|1616.7|1615.5|1617.3|1616.1|1616|1614.8|59
1654739700000|2022-06-09 01:55:00|1616.6|1615.4|1616.5|1615.3|1617.3|1616.1|1616|1614.8|45
1654740000000|2022-06-09 02:00:00|1616.4|1615.2|1616|1614.8|1616.4|1615.2|1615.3|1614.1|67
1654740300000|2022-06-09 02:05:00|1615.8|1614.6|1614.8|1613.6|1616.1|1614.9|1614.8|1613.6|49
1654740600000|2022-06-09 02:10:00|1615|1613.8|1615.5|1614.3|1616.3|1615.1|1615|1613.8|34
1654740900000|2022-06-09 02:15:00|1615.4|1614.2|1615.1|1613.9|1615.5|1614.3|1614.9|1613.7|14
1654741200000|2022-06-09 02:20:00|1615|1613.8|1615.8|1614.6|1616.4|1615.2|1615|1613.8|46
1654741500000|2022-06-09 02:25:00|1615.9|1614.7|1616.3|1615.1|1616.3|1615.1|1615.8|1614.6|32
1654741800000|2022-06-09 02:30:00|1616.2|1615|1615.8|1614.6|1616.3|1615.1|1615.6|1614.4|15
1654742100000|2022-06-09 02:35:00|1615.9|1614.7|1616|1614.8|1616.2|1615|1615.6|1614.4|12
1654742400000|2022-06-09 02:40:00|1616.1|1614.9|1616.2|1615|1616.7|1615.5|1615.7|1614.5|21
1654742700000|2022-06-09 02:45:00|1616.1|1614.9|1616.2|1615|1616.6|1615.4|1615.1|1613.9|87
1654743000000|2022-06-09 02:50:00|1616.1|1614.9|1616.2|1615|1616.3|1615.1|1615.6|1614.4|16
1654743300000|2022-06-09 02:55:00|1616.1|1614.9|1616.2|1615|1616.5|1615.3|1615.9|1614.7|29
1654743600000|2022-06-09 03:00:00|1616|1614.8|1616.1|1614.9|1616.8|1615.6|1615.8|1614.6|70
1654743900000|2022-06-09 03:05:00|1616.2|1615|1616.9|1615.7|1616.9|1615.7|1615.8|1614.6|37
1654744200000|2022-06-09 03:10:00|1616.8|1615.6|1616|1614.8|1616.8|1615.6|1615.4|1614.2|34
1654744500000|2022-06-09 03:15:00|1616.3|1615.1|1615.5|1614.3|1616.7|1615.5|1615.1|1613.9|48
1654744800000|2022-06-09 03:20:00|1615.4|1614.2|1616.1|1614.9|1616.1|1614.9|1615.3|1614.1|6
1654745100000|2022-06-09 03:25:00|1616|1614.8|1613.9|1612.7|1616|1614.8|1613.7|1612.5|57
1654745400000|2022-06-09 03:30:00|1613.8|1612.6|1613.9|1612.7|1614.6|1613.4|1613.7|1612.5|31
1654745700000|2022-06-09 03:35:00|1614.1|1612.9|1614.3|1613.1|1614.7|1613.5|1614.1|1612.9|36
1654746000000|2022-06-09 03:40:00|1614.4|1613.2|1615.6|1614.4|1615.6|1614.4|1614.4|1613.2|24
1654746300000|2022-06-09 03:45:00|1615.5|1614.3|1615.6|1614.4|1615.7|1614.5|1615.3|1614.1|3
1654746600000|2022-06-09 03:50:00|1615.4|1614.2|1615.2|1614|1615.7|1614.5|1615.1|1613.9|7
1654746900000|2022-06-09 03:55:00|1615.1|1613.9|1615.3|1614.1|1615.5|1614.3|1614.8|1613.6|5
1654747200000|2022-06-09 04:00:00|1615.4|1614.2|1615.8|1614.6|1616.1|1614.9|1615.3|1614.1|31
1654747500000|2022-06-09 04:05:00|1615.9|1614.7|1615.6|1614.4|1616.1|1614.9|1615.6|1614.4|7
1654747800000|2022-06-09 04:10:00|1615.8|1614.6|1616.2|1615|1616.2|1615|1615.6|1614.4|6
1654748100000|2022-06-09 04:15:00|1616.1|1614.9|1616.6|1615.4|1616.8|1615.6|1615.8|1614.6|11
1654748400000|2022-06-09 04:20:00|1616.5|1615.3|1616.5|1615.3|1616.6|1615.4|1616.3|1615.1|2
1654748700000|2022-06-09 04:25:00|1616.6|1615.4|1616.1|1614.9|1616.7|1615.5|1615.8|1614.6|20
1654749000000|2022-06-09 04:30:00|1616.3|1615.1|1618.1|1616.9|1618.1|1616.9|1616.3|1615.1|48
1654749300000|2022-06-09 04:35:00|1618.2|1617|1617.7|1616.5|1618.4|1617.2|1617.7|1616.5|15
1654749600000|2022-06-09 04:40:00|1617.8|1616.6|1618|1616.8|1618.3|1617.1|1617.6|1616.4|24
1654749900000|2022-06-09 04:45:00|1618.1|1616.9|1618.5|1617.3|1618.7|1617.5|1618.1|1616.9|15
1654750200000|2022-06-09 04:50:00|1618.6|1617.4|1618.5|1617.3|1618.8|1617.6|1618.5|1617.3|2
1654750500000|2022-06-09 04:55:00|1618.4|1617.2|1618.4|1617.2|1618.5|1617.3|1618.2|1617|14
1654750800000|2022-06-09 05:00:00|1618.3|1617.1|1617.9|1616.7|1618.4|1617.2|1617.8|1616.6|18
1654751100000|2022-06-09 05:05:00|1618|1616.8|1618.4|1617.2|1618.9|1617.7|1618|1616.8|19
1654751400000|2022-06-09 05:10:00|1618.3|1617.1|1618.5|1617.3|1618.9|1617.7|1618.3|1617.1|79
1654751700000|2022-06-09 05:15:00|1618.4|1617.2|1617.7|1616.5|1618.5|1617.3|1617.7|1616.5|30
1654752000000|2022-06-09 05:20:00|1617.6|1616.4|1616.9|1615.7|1617.9|1616.7|1616.7|1615.5|27
1654752300000|2022-06-09 05:25:00|1617.1|1615.9|1617.6|1616.4|1618.1|1616.9|1616.9|1615.7|23
1654752600000|2022-06-09 05:30:00|1617.4|1616.2|1617.9|1616.7|1618.2|1617|1616.9|1615.7|39
1654752900000|2022-06-09 05:35:00|1617.8|1616.6|1617|1615.8|1618.7|1617.5|1616.5|1615.3|88
1654753200000|2022-06-09 05:40:00|1617.2|1616|1617.6|1616.4|1617.8|1616.6|1615.9|1614.7|24
1654753500000|2022-06-09 05:45:00|1617.5|1616.3|1616.6|1615.4|1617.7|1616.5|1616.3|1615.1|32
1654753800000|2022-06-09 05:50:00|1616.7|1615.5|1616.6|1615.4|1617.3|1616.1|1616.3|1615.1|29
1654754100000|2022-06-09 05:55:00|1616.4|1615.2|1616.4|1615.2|1616.8|1615.6|1615.6|1614.4|31
1654754400000|2022-06-09 06:00:00|1616.3|1615.1|1614.1|1612.9|1616.5|1615.3|1613.9|1612.7|89
1654754700000|2022-06-09 06:05:00|1614|1612.8|1614|1612.8|1614.8|1613.6|1613.6|1612.4|138
1654755000000|2022-06-09 06:10:00|1614.1|1612.9|1613.2|1612|1614.4|1613.2|1613|1611.8|138
1654755300000|2022-06-09 06:15:00|1613.3|1612.1|1613.1|1611.9|1614|1612.8|1613|1611.8|67
1654755600000|2022-06-09 06:20:00|1613|1611.8|1612.8|1611.6|1613.5|1612.3|1612.1|1610.9|81
1654755900000|2022-06-09 06:25:00|1612.7|1611.5|1612|1610.8|1612.8|1611.6|1612|1610.8|52
1654756200000|2022-06-09 06:30:00|1611.7|1610.5|1611.7|1610.5|1612.1|1610.9|1611.3|1610.1|96
1654756500000|2022-06-09 06:35:00|1611.8|1610.6|1611.7|1610.5|1612.5|1611.3|1611|1609.8|201
1654756800000|2022-06-09 06:40:00|1611.9|1610.7|1610.9|1609.7|1611.9|1610.7|1609.8|1608.6|187
1654757100000|2022-06-09 06:45:00|1611|1609.8|1611.8|1610.6|1612|1610.8|1610.9|1609.7|141
1654757400000|2022-06-09 06:50:00|1611.5|1610.3|1611.9|1610.7|1612.4|1611.2|1611.4|1610.2|45
1654757700000|2022-06-09 06:55:00|1612|1610.8|1611.6|1610.4|1612.7|1611.5|1611.6|1610.4|64
1654758000000|2022-06-09 07:00:00|1611.8|1610.6|1612.9|1611.7|1613.7|1612.5|1611.6|1610.4|138
1654758300000|2022-06-09 07:05:00|1612.7|1611.5|1612.7|1611.5|1613|1611.8|1611.7|1610.5|92
1654758600000|2022-06-09 07:10:00|1612.9|1611.7|1612.3|1611.1|1613.1|1611.9|1612.2|1611|30
1654758900000|2022-06-09 07:15:00|1612.4|1611.2|1612.7|1611.5|1613|1611.8|1611.9|1610.7|35
1654759200000|2022-06-09 07:20:00|1612.6|1611.4|1613.3|1612.1|1613.5|1612.3|1612.6|1611.4|35
1654759500000|2022-06-09 07:25:00|1613.4|1612.2|1613.6|1612.4|1613.7|1612.5|1612.9|1611.7|31
1654759800000|2022-06-09 07:30:00|1613.5|1612.3|1613.9|1612.7|1614|1612.8|1613.2|1612|9
1654760100000|2022-06-09 07:35:00|1613.8|1612.6|1612.9|1611.7|1614|1612.8|1612.7|1611.5|55
1654760400000|2022-06-09 07:40:00|1613|1611.8|1612.5|1611.3|1613.2|1612|1612.4|1611.2|43
1654760700000|2022-06-09 07:45:00|1612.6|1611.4|1612.6|1611.4|1612.8|1611.6|1612.4|1611.2|22
1654761000000|2022-06-09 07:50:00|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.1|1610.9|45
1654761300000|2022-06-09 07:55:00|1612.5|1611.3|1613.8|1612.6|1613.8|1612.6|1611.8|1610.6|38
1654761600000|2022-06-09 08:00:00|1613.7|1612.5|1612.9|1611.7|1613.7|1612.5|1612.6|1611.4|52
1654761900000|2022-06-09 08:05:00|1613|1611.8|1612.9|1611.7|1613.5|1612.3|1612.4|1611.2|46
1654762200000|2022-06-09 08:10:00|1613|1611.8|1611.6|1610.4|1613|1611.8|1611.1|1609.9|65
1654762500000|2022-06-09 08:15:00|1611.2|1610|1610.9|1609.7|1611.4|1610.2|1610.7|1609.5|38
1654762800000|2022-06-09 08:20:00|1611|1609.8|1610.1|1608.9|1611|1609.8|1609.6|1608.4|72
1654763100000|2022-06-09 08:25:00|1609.7|1608.5|1610.6|1609.4|1610.7|1609.5|1609.7|1608.5|49
1654763400000|2022-06-09 08:30:00|1610.5|1609.3|1612.2|1611|1612.3|1611.1|1610.5|1609.3|86
1654763700000|2022-06-09 08:35:00|1612.3|1611.1|1613.5|1612.3|1613.7|1612.5|1612|1610.8|59
1654764000000|2022-06-09 08:40:00|1613.4|1612.2|1612.4|1611.2|1613.4|1612.2|1612.4|1611.2|21
1654764300000|2022-06-09 08:45:00|1612.7|1611.5|1613.4|1612.2|1614.1|1612.9|1612.7|1611.5|83
1654764600000|2022-06-09 08:50:00|1613.3|1612.1|1613.4|1612.2|1614.9|1613.7|1612.8|1611.6|227
1654764900000|2022-06-09 08:55:00|1613.5|1612.3|1611.8|1610.6|1613.6|1612.4|1611.8|1610.6|62
1654765200000|2022-06-09 09:00:00|1611.7|1610.5|1611.3|1610.1|1611.8|1610.6|1611|1609.8|18
1654765500000|2022-06-09 09:05:00|1611.4|1610.2|1611.6|1610.4|1611.7|1610.5|1611|1609.8|140
1654765800000|2022-06-09 09:10:00|1611.5|1610.3|1610.8|1609.6|1611.6|1610.4|1610.8|1609.6|49
1654766100000|2022-06-09 09:15:00|1611.1|1609.9|1612.8|1611.6|1612.8|1611.6|1611.1|1609.9|74
1654766400000|2022-06-09 09:20:00|1612.9|1611.7|1612.4|1611.2|1613.6|1612.4|1612.1|1610.9|44
1654766700000|2022-06-09 09:25:00|1612.5|1611.3|1612.3|1611.1|1612.9|1611.7|1611.9|1610.7|43
1654767000000|2022-06-09 09:30:00|1612.2|1611|1612.3|1611.1|1612.6|1611.4|1611.9|1610.7|26
1654767300000|2022-06-09 09:35:00|1612.4|1611.2|1612.2|1611|1612.6|1611.4|1612.1|1610.9|5
1654767600000|2022-06-09 09:40:00|1611.8|1610.6|1610.6|1609.4|1611.9|1610.7|1610.5|1609.3|19
1654767900000|2022-06-09 09:45:00|1610.8|1609.6|1610.4|1609.2|1610.9|1609.7|1610.4|1609.2|17
1654768200000|2022-06-09 09:50:00|1610.5|1609.3|1610.2|1609|1610.8|1609.6|1609.7|1608.5|51
1654768500000|2022-06-09 09:55:00|1610.1|1608.9|1610.1|1608.9|1610.7|1609.5|1609.4|1608.2|43
1654768800000|2022-06-09 10:00:00|1610.2|1609|1609.9|1608.7|1610.9|1609.7|1609.7|1608.5|22
1654769100000|2022-06-09 10:05:00|1609.8|1608.6|1608.8|1607.6|1610.1|1608.9|1607.7|1606.5|316
1654769400000|2022-06-09 10:10:00|1608.9|1607.7|1609.2|1608|1609.4|1608.2|1608.6|1607.4|205
1654769700000|2022-06-09 10:15:00|1609.3|1608.1|1609.8|1608.6|1609.8|1608.6|1608.9|1607.7|75
1654770000000|2022-06-09 10:20:00|1609.7|1608.5|1609.3|1608.1|1609.8|1608.6|1608.5|1607.3|142
1654770300000|2022-06-09 10:25:00|1609.1|1607.9|1608.8|1607.6|1609.5|1608.3|1608.5|1607.3|106
1654770600000|2022-06-09 10:30:00|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1607.8|1606.6|35
1654770900000|2022-06-09 10:35:00|1608.5|1607.3|1608.6|1607.4|1608.9|1607.7|1608.3|1607.1|32
1654771200000|2022-06-09 10:40:00|1608.3|1607.1|1608.6|1607.4|1609.1|1607.9|1608|1606.8|94
1654771500000|2022-06-09 10:45:00|1608.4|1607.2|1608.4|1607.2|1609|1607.8|1608.3|1607.1|52
1654771800000|2022-06-09 10:50:00|1608.2|1607|1608.3|1607.1|1608.8|1607.6|1608|1606.8|59
1654772100000|2022-06-09 10:55:00|1608.2|1607|1608.1|1606.9|1609|1607.8|1607.8|1606.6|91
1654772400000|2022-06-09 11:00:00|1608|1606.8|1608.6|1607.4|1608.6|1607.4|1607.6|1606.4|82
1654772700000|2022-06-09 11:05:00|1608.5|1607.3|1608.6|1607.4|1609|1607.8|1608|1606.8|39
1654773000000|2022-06-09 11:10:00|1608.5|1607.3|1607.4|1606.2|1608.6|1607.4|1607.2|1606|50
1654773300000|2022-06-09 11:15:00|1607.3|1606.1|1605.5|1604.3|1607.4|1606.2|1603.4|1602.2|126
1654773600000|2022-06-09 11:20:00|1605.4|1604.2|1604.7|1603.5|1606.3|1605.1|1604.7|1603.5|53
1654773900000|2022-06-09 11:25:00|1604.8|1603.6|1605.6|1604.4|1606|1604.8|1604.5|1603.3|34
1654774200000|2022-06-09 11:30:00|1605.7|1604.5|1605.5|1604.3|1606.2|1605|1605.1|1603.9|18
1654774500000|2022-06-09 11:35:00|1605.6|1604.4|1606.3|1605.1|1606.8|1605.6|1605.2|1604|38
1654774800000|2022-06-09 11:40:00|1606.5|1605.3|1608|1606.8|1608|1606.8|1606.5|1605.3|39
1654775100000|2022-06-09 11:45:00|1608.1|1606.9|1607|1605.8|1608.4|1607.2|1606.6|1605.4|83
1654775400000|2022-06-09 11:50:00|1607.1|1605.9|1608.4|1607.2|1608.9|1607.7|1607.1|1605.9|61
1654775700000|2022-06-09 11:55:00|1608.5|1607.3|1610.2|1609|1610.3|1609.1|1608.5|1607.3|137
1654776000000|2022-06-09 12:00:00|1610.3|1609.1|1610|1608.8|1610.3|1609.1|1608.7|1607.5|143
1654776300000|2022-06-09 12:05:00|1610.2|1609|1609.5|1608.3|1610.7|1609.5|1608.7|1607.5|76
1654776600000|2022-06-09 12:10:00|1609.3|1608.1|1608.9|1607.7|1609.9|1608.7|1607.9|1606.7|127
1654776900000|2022-06-09 12:15:00|1608.6|1607.4|1609.8|1608.6|1609.8|1608.6|1608.4|1607.2|109
1654777200000|2022-06-09 12:20:00|1609.7|1608.5|1606.9|1605.7|1609.7|1608.5|1606.9|1605.7|70
1654777500000|2022-06-09 12:25:00|1607|1605.8|1609|1607.8|1609|1607.8|1606.9|1605.7|108
1654777800000|2022-06-09 12:30:00|1609.1|1607.9|1611.4|1610.2|1611.4|1610.2|1609.1|1607.9|319
1654778100000|2022-06-09 12:35:00|1611.3|1610.1|1609.9|1608.7|1612.3|1611.1|1609.9|1608.7|183
1654778400000|2022-06-09 12:40:00|1610.2|1609|1610.1|1608.9|1611.9|1610.7|1609.3|1608.1|288
1654781400000|2022-06-09 13:30:00|1613.4|1612.2|1615.4|1614.2|1616|1614.8|1609.9|1608.7|2461
1654781700000|2022-06-09 13:35:00|1615.2|1614|1612.8|1611.6|1617.8|1616.6|1612.4|1611.2|1987
1654782000000|2022-06-09 13:40:00|1612.5|1611.3|1611.5|1610.3|1613.2|1612|1610.2|1609|1138
1654782300000|2022-06-09 13:45:00|1611.4|1610.2|1609.9|1608.7|1611.4|1610.2|1608.1|1606.9|1057
1654782600000|2022-06-09 13:50:00|1610|1608.8|1613.4|1612.2|1614.2|1613|1609.9|1608.7|462
1654782900000|2022-06-09 13:55:00|1613.7|1612.5|1614.6|1613.4|1615.5|1614.3|1612.9|1611.7|796
1654783200000|2022-06-09 14:00:00|1614.7|1613.5|1614.4|1613.2|1615.7|1614.5|1613.2|1612|810
1654783500000|2022-06-09 14:05:00|1614.3|1613.1|1617.4|1616.2|1617.8|1616.6|1614.1|1612.9|905
1654783800000|2022-06-09 14:10:00|1617.5|1616.3|1617.6|1616.4|1618.2|1617|1615.4|1614.2|982
1654784100000|2022-06-09 14:15:00|1617.5|1616.3|1620.5|1619.3|1621|1619.8|1617.5|1616.3|1151
1654784400000|2022-06-09 14:20:00|1620.4|1619.2|1620.5|1619.3|1621.4|1620.2|1619.3|1618.1|860
1654784700000|2022-06-09 14:25:00|1620.6|1619.4|1627.6|1626.4|1628.6|1627.4|1620.3|1619.1|2122
1654785000000|2022-06-09 14:30:00|1627.8|1626.6|1627.1|1625.9|1630.9|1629.7|1625.8|1624.6|1650
1654785300000|2022-06-09 14:35:00|1626.8|1625.6|1630.3|1629.1|1632.1|1630.9|1626.8|1625.6|2028
1654785600000|2022-06-09 14:40:00|1630.5|1629.3|1633.1|1631.9|1633.8|1632.6|1629.1|1627.9|2043
1654785900000|2022-06-09 14:45:00|1633.2|1632|1629.6|1628.4|1633.4|1632.2|1629.3|1628.1|2054
1654786200000|2022-06-09 14:50:00|1629.5|1628.3|1633.5|1632.3|1635.9|1634.7|1629.2|1628|1608
1654786500000|2022-06-09 14:55:00|1633.4|1632.2|1636|1634.8|1637.8|1636.6|1633.3|1632.1|1424
1654786800000|2022-06-09 15:00:00|1636.1|1634.9|1637.8|1636.6|1640.3|1639.1|1635.3|1634.1|1153
1654787100000|2022-06-09 15:05:00|1637.9|1636.7|1633|1631.8|1638.3|1637.1|1632.4|1631.2|1828
1654787400000|2022-06-09 15:10:00|1632.9|1631.7|1636.2|1635|1637|1635.8|1632.5|1631.3|1086
1654787700000|2022-06-09 15:15:00|1636.3|1635.1|1632.7|1631.5|1636.5|1635.3|1632.1|1630.9|730
1654788000000|2022-06-09 15:20:00|1632.6|1631.4|1636.4|1635.2|1636.5|1635.3|1631.8|1630.6|1014
1654788300000|2022-06-09 15:25:00|1636.6|1635.4|1635.8|1634.6|1637.4|1636.2|1634.8|1633.6|1135
1654788600000|2022-06-09 15:30:00|1636|1634.8|1636.5|1635.3|1638.1|1636.9|1635.1|1633.9|652
1654788900000|2022-06-09 15:35:00|1636.4|1635.2|1634.7|1633.5|1636.5|1635.3|1631.8|1630.6|893
1654789200000|2022-06-09 15:40:00|1634.6|1633.4|1636.5|1635.3|1636.6|1635.4|1634.2|1633|625
1654789500000|2022-06-09 15:45:00|1636.3|1635.1|1635.8|1634.6|1638.4|1637.2|1635.2|1634|899
1654789800000|2022-06-09 15:50:00|1635.7|1634.5|1637|1635.8|1637.2|1636|1635.3|1634.1|517
1654790100000|2022-06-09 15:55:00|1637.1|1635.9|1635.7|1634.5|1637.2|1636|1634.7|1633.5|673
1654790400000|2022-06-09 16:00:00|1635.8|1634.6|1637.8|1636.6|1638.2|1637|1635.8|1634.6|1413
1654790700000|2022-06-09 16:05:00|1637.9|1636.7|1638.8|1637.6|1639.6|1638.4|1637.6|1636.4|1131
1654791000000|2022-06-09 16:10:00|1638.9|1637.7|1635.8|1634.6|1638.9|1637.7|1635.3|1634.1|926
1654791300000|2022-06-09 16:15:00|1635.9|1634.7|1633.6|1632.4|1636.2|1635|1632.7|1631.5|1112
1654791600000|2022-06-09 16:20:00|1633.7|1632.5|1633.8|1632.6|1634.6|1633.4|1632.6|1631.4|698
1654791900000|2022-06-09 16:25:00|1633.9|1632.7|1631.7|1630.5|1634.4|1633.2|1631.6|1630.4|1059
1654792200000|2022-06-09 16:30:00|1631.8|1630.6|1633.8|1632.6|1634.5|1633.3|1631.6|1630.4|488
1654792500000|2022-06-09 16:35:00|1634|1632.8|1633.5|1632.3|1634|1632.8|1632.1|1630.9|487
1654792800000|2022-06-09 16:40:00|1633.6|1632.4|1634.6|1633.4|1634.9|1633.7|1632.4|1631.2|597
1654793100000|2022-06-09 16:45:00|1634.7|1633.5|1634.1|1632.9|1635.2|1634|1633.5|1632.3|685
1654793400000|2022-06-09 16:50:00|1634.4|1633.2|1632.1|1630.9|1634.5|1633.3|1632|1630.8|728
1654793700000|2022-06-09 16:55:00|1632.2|1631|1633.6|1632.4|1633.8|1632.6|1631.7|1630.5|444
1654794000000|2022-06-09 17:00:00|1633.7|1632.5|1635.6|1634.4|1636|1634.8|1633.7|1632.5|795
1654794300000|2022-06-09 17:05:00|1635.8|1634.6|1636.1|1634.9|1637|1635.8|1635.1|1633.9|1094
1654794600000|2022-06-09 17:10:00|1636.3|1635.1|1634.1|1632.9|1636.5|1635.3|1633.7|1632.5|987
1654794900000|2022-06-09 17:15:00|1633.7|1632.5|1634.8|1633.6|1635.1|1633.9|1633.3|1632.1|711
1654795200000|2022-06-09 17:20:00|1634.9|1633.7|1633.6|1632.4|1634.9|1633.7|1632.9|1631.7|737
1654795500000|2022-06-09 17:25:00|1633.7|1632.5|1633.2|1632|1634.4|1633.2|1633|1631.8|696
1654795800000|2022-06-09 17:30:00|1633.1|1631.9|1633.3|1632.1|1634.6|1633.4|1633|1631.8|596
1654796100000|2022-06-09 17:35:00|1633.4|1632.2|1633.6|1632.4|1634.4|1633.2|1633.4|1632.2|777
1654796400000|2022-06-09 17:40:00|1633.9|1632.7|1634.1|1632.9|1635.2|1634|1633.6|1632.4|746
1654796700000|2022-06-09 17:45:00|1634.2|1633|1635.2|1634|1635.6|1634.4|1634.1|1632.9|850
1654797000000|2022-06-09 17:50:00|1635.3|1634.1|1635.7|1634.5|1635.7|1634.5|1634.5|1633.3|668
1654797300000|2022-06-09 17:55:00|1635.6|1634.4|1634.2|1633|1636.3|1635.1|1633.7|1632.5|1233
1654797600000|2022-06-09 18:00:00|1634.3|1633.1|1634|1632.8|1635.6|1634.4|1633.6|1632.4|1161
1654797900000|2022-06-09 18:05:00|1634.1|1632.9|1633.7|1632.5|1634.7|1633.5|1633|1631.8|1847
1654798200000|2022-06-09 18:10:00|1633.8|1632.6|1635.5|1634.3|1635.8|1634.6|1633.2|1632|4846
1654798500000|2022-06-09 18:15:00|1635.6|1634.4|1634.3|1633.1|1635.9|1634.7|1633.6|1632.4|1644
1654819200000|2022-06-10 00:00:00|1633.3|1632.1|1633.8|1632.6|1633.8|1632.6|1631.5|1630.3|336
1654819500000|2022-06-10 00:05:00|1633.5|1632.3|1630.5|1629.3|1633.7|1632.5|1630.4|1629.2|189
1654819800000|2022-06-10 00:10:00|1630.6|1629.4|1628.8|1627.6|1630.6|1629.4|1628.1|1626.9|147
1654820100000|2022-06-10 00:15:00|1628.6|1627.4|1628.9|1627.7|1629.6|1628.4|1628.4|1627.2|117
1654820400000|2022-06-10 00:20:00|1629|1627.8|1629.7|1628.5|1630.6|1629.4|1627.9|1626.7|121
1654820700000|2022-06-10 00:25:00|1629.8|1628.6|1628.8|1627.6|1630|1628.8|1628.8|1627.6|33
1654821000000|2022-06-10 00:30:00|1628.6|1627.4|1630.2|1629|1630.5|1629.3|1628.4|1627.2|40
1654821300000|2022-06-10 00:35:00|1630.4|1629.2|1629.5|1628.3|1631|1629.8|1629.3|1628.1|48
1654821600000|2022-06-10 00:40:00|1629.4|1628.2|1629.1|1627.9|1629.8|1628.6|1629.1|1627.9|47
1654821900000|2022-06-10 00:45:00|1628.6|1627.4|1630|1628.8|1630|1628.8|1628.5|1627.3|49
1654822200000|2022-06-10 00:50:00|1629.9|1628.7|1630.4|1629.2|1631.1|1629.9|1629.8|1628.6|63
1654822500000|2022-06-10 00:55:00|1630.3|1629.1|1629.3|1628.1|1630.4|1629.2|1629.3|1628.1|36
1654822800000|2022-06-10 01:00:00|1630|1628.8|1631.4|1630.2|1633.4|1632.2|1630|1628.8|219
1654823100000|2022-06-10 01:05:00|1631.3|1630.1|1631.8|1630.6|1633.4|1632.2|1631.2|1630|121
1654823400000|2022-06-10 01:10:00|1631.7|1630.5|1629.9|1628.7|1632.5|1631.3|1629.9|1628.7|41
1654823700000|2022-06-10 01:15:00|1630.1|1628.9|1629.8|1628.6|1630.9|1629.7|1629.3|1628.1|41
1654824000000|2022-06-10 01:20:00|1629.7|1628.5|1628.5|1627.3|1630|1628.8|1628.4|1627.2|23
1654824300000|2022-06-10 01:25:00|1628.4|1627.2|1628|1626.8|1628.7|1627.5|1627.3|1626.1|54
1654824600000|2022-06-10 01:30:00|1627.9|1626.7|1627.4|1626.2|1628.3|1627.1|1627|1625.8|18
1654824900000|2022-06-10 01:35:00|1627.3|1626.1|1627.4|1626.2|1628|1626.8|1626.7|1625.5|21
1654825200000|2022-06-10 01:40:00|1627.5|1626.3|1627.5|1626.3|1628.5|1627.3|1627.3|1626.1|16
1654825500000|2022-06-10 01:45:00|1627.8|1626.6|1628.2|1627|1628.8|1627.6|1627.5|1626.3|19
1654825800000|2022-06-10 01:50:00|1628.1|1626.9|1628.1|1626.9|1628.7|1627.5|1627.7|1626.5|29
1654826100000|2022-06-10 01:55:00|1628|1626.8|1628.8|1627.6|1629.3|1628.1|1627.9|1626.7|55
1654826400000|2022-06-10 02:00:00|1628.7|1627.5|1630.2|1629|1630.4|1629.2|1628.3|1627.1|47
1654826700000|2022-06-10 02:05:00|1630.3|1629.1|1629.7|1628.5|1630.4|1629.2|1629.7|1628.5|23
1654827000000|2022-06-10 02:10:00|1629.4|1628.2|1630.3|1629.1|1630.3|1629.1|1629|1627.8|29
1654827300000|2022-06-10 02:15:00|1630.2|1629|1630|1628.8|1630.2|1629|1629.7|1628.5|17
1654827600000|2022-06-10 02:20:00|1629.9|1628.7|1630.7|1629.5|1630.7|1629.5|1629.8|1628.6|10
1654827900000|2022-06-10 02:25:00|1630.5|1629.3|1629.9|1628.7|1630.7|1629.5|1629.9|1628.7|9
1654828200000|2022-06-10 02:30:00|1630.1|1628.9|1631.5|1630.3|1631.7|1630.5|1629.9|1628.7|58
1654828500000|2022-06-10 02:35:00|1631.4|1630.2|1630.7|1629.5|1631.5|1630.3|1630.7|1629.5|22
1654828800000|2022-06-10 02:40:00|1630.8|1629.6|1631.5|1630.3|1631.5|1630.3|1629.7|1628.5|44
1654829100000|2022-06-10 02:45:00|1631.6|1630.4|1631.4|1630.2|1632.1|1630.9|1630.8|1629.6|33
1654829400000|2022-06-10 02:50:00|1631.2|1630|1631.9|1630.7|1632.3|1631.1|1630.6|1629.4|64
1654829700000|2022-06-10 02:55:00|1631.7|1630.5|1633.2|1632|1633.3|1632.1|1631.4|1630.2|102
1654830000000|2022-06-10 03:00:00|1633.1|1631.9|1632.9|1631.7|1633.2|1632|1632.7|1631.5|22
1654830300000|2022-06-10 03:05:00|1632.8|1631.6|1632.5|1631.3|1632.9|1631.7|1632.2|1631|22
1654830600000|2022-06-10 03:10:00|1632.6|1631.4|1632.6|1631.4|1632.8|1631.6|1632.4|1631.2|13
1654830900000|2022-06-10 03:15:00|1632.7|1631.5|1632.4|1631.2|1632.8|1631.6|1631.7|1630.5|39
1654831200000|2022-06-10 03:20:00|1632.5|1631.3|1632.6|1631.4|1632.9|1631.7|1632.4|1631.2|11
1654831500000|2022-06-10 03:25:00|1632.5|1631.3|1632.3|1631.1|1632.8|1631.6|1632.2|1631|2
1654831800000|2022-06-10 03:30:00|1632.5|1631.3|1631.8|1630.6|1632.5|1631.3|1631.8|1630.6|9
1654832100000|2022-06-10 03:35:00|1631.9|1630.7|1632|1630.8|1632.5|1631.3|1631.8|1630.6|17
1654832400000|2022-06-10 03:40:00|1631.9|1630.7|1631.9|1630.7|1632|1630.8|1631.8|1630.6|9
1654832700000|2022-06-10 03:45:00|1632|1630.8|1631.5|1630.3|1632|1630.8|1631.4|1630.2|7
1654833000000|2022-06-10 03:50:00|1631.4|1630.2|1631.8|1630.6|1631.8|1630.6|1631.4|1630.2|11
1654833300000|2022-06-10 03:55:00|1631.9|1630.7|1631|1629.8|1631.9|1630.7|1630.8|1629.6|23
1654833600000|2022-06-10 04:00:00|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.8|1629.6|1
1654833900000|2022-06-10 04:05:00|1630.9|1629.7|1629.5|1628.3|1631|1629.8|1629.5|1628.3|12
1654834200000|2022-06-10 04:10:00|1629.8|1628.6|1629.5|1628.3|1630.2|1629|1629.5|1628.3|8
1654834500000|2022-06-10 04:15:00|1629.9|1628.7|1629.5|1628.3|1629.9|1628.7|1629.4|1628.2|20
1654834800000|2022-06-10 04:20:00|1629.7|1628.5|1629.5|1628.3|1629.8|1628.6|1629.5|1628.3|2
1654835100000|2022-06-10 04:25:00|1629.4|1628.2|1630.4|1629.2|1630.4|1629.2|1629.4|1628.2|10
1654835400000|2022-06-10 04:30:00|1630.3|1629.1|1629.6|1628.4|1630.3|1629.1|1629.6|1628.4|14
1654835700000|2022-06-10 04:35:00|1629.5|1628.3|1629.7|1628.5|1629.8|1628.6|1629.4|1628.2|1
1654836000000|2022-06-10 04:40:00|1629.6|1628.4|1630.1|1628.9|1630.2|1629|1629.5|1628.3|4
1654836300000|2022-06-10 04:45:00|1630.2|1629|1629.7|1628.5|1630.2|1629|1629.4|1628.2|17
1654836600000|2022-06-10 04:50:00|1630|1628.8|1629.9|1628.7|1630.1|1628.9|1629.7|1628.5|17
1654836900000|2022-06-10 04:55:00|1630|1628.8|1630.1|1628.9|1630.2|1629|1630|1628.8|5
1654837200000|2022-06-10 05:00:00|1630.2|1629|1630.6|1629.4|1630.6|1629.4|1629.8|1628.6|20
1654837500000|2022-06-10 05:05:00|1630.9|1629.7|1629.9|1628.7|1630.9|1629.7|1629.9|1628.7|23
1654837800000|2022-06-10 05:10:00|1630.1|1628.9|1630.6|1629.4|1630.9|1629.7|1630.1|1628.9|23
1654838100000|2022-06-10 05:15:00|1630.7|1629.5|1631.1|1629.9|1631.6|1630.4|1630.6|1629.4|32
1654838400000|2022-06-10 05:20:00|1631|1629.8|1631.2|1630|1631.3|1630.1|1630.7|1629.5|12
1654838700000|2022-06-10 05:25:00|1631.3|1630.1|1631|1629.8|1631.3|1630.1|1630.9|1629.7|14
1654839000000|2022-06-10 05:30:00|1631.1|1629.9|1631.7|1630.5|1633.1|1631.9|1631.1|1629.9|64
1654839300000|2022-06-10 05:35:00|1631.4|1630.2|1630.6|1629.4|1631.5|1630.3|1630.4|1629.2|16
1654839600000|2022-06-10 05:40:00|1630.5|1629.3|1630.7|1629.5|1630.9|1629.7|1629.8|1628.6|29
1654839900000|2022-06-10 05:45:00|1630.8|1629.6|1629.8|1628.6|1630.9|1629.7|1629.2|1628|20
1654840200000|2022-06-10 05:50:00|1630.1|1628.9|1630.6|1629.4|1630.7|1629.5|1629.6|1628.4|13
1654840500000|2022-06-10 05:55:00|1630.9|1629.7|1632.4|1631.2|1632.4|1631.2|1630.9|1629.7|16
1654840800000|2022-06-10 06:00:00|1632.5|1631.3|1633.5|1632.3|1634.1|1632.9|1632.5|1631.3|154
1654841100000|2022-06-10 06:05:00|1633.6|1632.4|1632.7|1631.5|1633.8|1632.6|1632.7|1631.5|28
1654841400000|2022-06-10 06:10:00|1632.3|1631.1|1633|1631.8|1633.2|1632|1631.7|1630.5|13
1654841700000|2022-06-10 06:15:00|1632.9|1631.7|1632.3|1631.1|1633.2|1632|1632.3|1631.1|25
1654842000000|2022-06-10 06:20:00|1632.4|1631.2|1632.5|1631.3|1632.8|1631.6|1631.9|1630.7|69
1654842300000|2022-06-10 06:25:00|1632.4|1631.2|1631.6|1630.4|1632.4|1631.2|1630.9|1629.7|80
1654842600000|2022-06-10 06:30:00|1631.8|1630.6|1631.2|1630|1631.9|1630.7|1630.8|1629.6|100
1654842900000|2022-06-10 06:35:00|1631.3|1630.1|1632.5|1631.3|1632.7|1631.5|1631.1|1629.9|77
1654843200000|2022-06-10 06:40:00|1632.3|1631.1|1632.8|1631.6|1633.1|1631.9|1632.3|1631.1|33
1654843500000|2022-06-10 06:45:00|1632.9|1631.7|1630.1|1628.9|1633|1631.8|1629.6|1628.4|87
1654843800000|2022-06-10 06:50:00|1630|1628.8|1629.8|1628.6|1630.7|1629.5|1629.2|1628|24
1654844100000|2022-06-10 06:55:00|1629.7|1628.5|1628.4|1627.2|1629.7|1628.5|1628.1|1626.9|79
1654844400000|2022-06-10 07:00:00|1628.5|1627.3|1627.1|1625.9|1628.5|1627.3|1626.6|1625.4|80
1654844700000|2022-06-10 07:05:00|1627.2|1626|1625.7|1624.5|1627.7|1626.5|1625.3|1624.1|93
1654845000000|2022-06-10 07:10:00|1625.6|1624.4|1625.4|1624.2|1625.7|1624.5|1625|1623.8|30
1654845300000|2022-06-10 07:15:00|1625.3|1624.1|1625.6|1624.4|1625.8|1624.6|1624.7|1623.5|22
1654845600000|2022-06-10 07:20:00|1625.5|1624.3|1626.2|1625|1626.3|1625.1|1625.4|1624.2|35
1654845900000|2022-06-10 07:25:00|1626.3|1625.1|1625.8|1624.6|1626.3|1625.1|1625.4|1624.2|42
1654846200000|2022-06-10 07:30:00|1625.5|1624.3|1625.4|1624.2|1625.9|1624.7|1625|1623.8|33
1654846500000|2022-06-10 07:35:00|1625.2|1624|1624.5|1623.3|1625.9|1624.7|1624.2|1623|213
1654846800000|2022-06-10 07:40:00|1624.3|1623.1|1625.9|1624.7|1626.6|1625.4|1624.2|1623|33
1654847100000|2022-06-10 07:45:00|1626|1624.8|1624.6|1623.4|1626.3|1625.1|1624.3|1623.1|69
1654847400000|2022-06-10 07:50:00|1624.5|1623.3|1625.6|1624.4|1625.6|1624.4|1623.7|1622.5|110
1654847700000|2022-06-10 07:55:00|1625.3|1624.1|1625.1|1623.9|1626|1624.8|1625|1623.8|35
1654848000000|2022-06-10 08:00:00|1625.4|1624.2|1625.9|1624.7|1626.5|1625.3|1624.7|1623.5|61
1654848300000|2022-06-10 08:05:00|1626|1624.8|1626.5|1625.3|1626.8|1625.6|1625.8|1624.6|21
1654848600000|2022-06-10 08:10:00|1626.9|1625.7|1625.2|1624|1626.9|1625.7|1625.2|1624|16
1654848900000|2022-06-10 08:15:00|1625.6|1624.4|1626.7|1625.5|1626.9|1625.7|1625.3|1624.1|39
1654849200000|2022-06-10 08:20:00|1626.8|1625.6|1626.9|1625.7|1626.9|1625.7|1625.8|1624.6|13
1654849500000|2022-06-10 08:25:00|1626.8|1625.6|1625.9|1624.7|1627.8|1626.6|1625.8|1624.6|46
1654849800000|2022-06-10 08:30:00|1625.8|1624.6|1625.3|1624.1|1626.2|1625|1624.9|1623.7|30
1654850100000|2022-06-10 08:35:00|1625.1|1623.9|1625.1|1623.9|1625.7|1624.5|1624.7|1623.5|67
1654850400000|2022-06-10 08:40:00|1624.9|1623.7|1625.8|1624.6|1626|1624.8|1624.8|1623.6|22
1654850700000|2022-06-10 08:45:00|1625.7|1624.5|1626.4|1625.2|1626.9|1625.7|1625.7|1624.5|18
1654851000000|2022-06-10 08:50:00|1626.3|1625.1|1625.9|1624.7|1626.3|1625.1|1625.7|1624.5|16
1654851300000|2022-06-10 08:55:00|1625.8|1624.6|1624.9|1623.7|1625.8|1624.6|1624.7|1623.5|17
1654851600000|2022-06-10 09:00:00|1624.8|1623.6|1625.2|1624|1625.7|1624.5|1624.7|1623.5|44
1654851900000|2022-06-10 09:05:00|1625.1|1623.9|1625.4|1624.2|1625.8|1624.6|1624.9|1623.7|19
1654852200000|2022-06-10 09:10:00|1625.2|1624|1625.6|1624.4|1625.7|1624.5|1624.5|1623.3|40
1654852500000|2022-06-10 09:15:00|1625.3|1624.1|1625|1623.8|1625.6|1624.4|1624.9|1623.7|21
1654852800000|2022-06-10 09:20:00|1625.4|1624.2|1625.3|1624.1|1625.6|1624.4|1625|1623.8|29
1654853100000|2022-06-10 09:25:00|1625.2|1624|1624.9|1623.7|1625.5|1624.3|1624.8|1623.6|14
1654853400000|2022-06-10 09:30:00|1624.8|1623.6|1624.6|1623.4|1625.2|1624|1624.5|1623.3|13
1654853700000|2022-06-10 09:35:00|1624.5|1623.3|1624.6|1623.4|1624.8|1623.6|1623.9|1622.7|37
1654854000000|2022-06-10 09:40:00|1624.5|1623.3|1624.2|1623|1624.8|1623.6|1624.2|1623|16
1654854300000|2022-06-10 09:45:00|1623.8|1622.6|1623.4|1622.2|1624.1|1622.9|1623.4|1622.2|38
1654854600000|2022-06-10 09:50:00|1623.5|1622.3|1621.6|1620.4|1623.6|1622.4|1621.6|1620.4|581
1654854900000|2022-06-10 09:55:00|1621.7|1620.5|1620.1|1618.9|1621.7|1620.5|1620|1618.8|255
1654855200000|2022-06-10 10:00:00|1620.2|1619|1620.2|1619|1620.4|1619.2|1619.8|1618.6|74
1654855500000|2022-06-10 10:05:00|1620.1|1618.9|1620.2|1619|1620.6|1619.4|1619.9|1618.7|30
1654855800000|2022-06-10 10:10:00|1620.3|1619.1|1621.4|1620.2|1622.5|1621.3|1620.2|1619|55
1654856100000|2022-06-10 10:15:00|1621.7|1620.5|1622|1620.8|1622|1620.8|1621.4|1620.2|18
1654856400000|2022-06-10 10:20:00|1621.9|1620.7|1624.3|1623.1|1624.4|1623.2|1621.9|1620.7|99
1654856700000|2022-06-10 10:25:00|1624.2|1623|1625.1|1623.9|1626.3|1625.1|1624|1622.8|83
1654857000000|2022-06-10 10:30:00|1625.2|1624|1623.7|1622.5|1625.3|1624.1|1623.4|1622.2|116
1654857300000|2022-06-10 10:35:00|1623.5|1622.3|1624.3|1623.1|1624.3|1623.1|1623.3|1622.1|27
1654857600000|2022-06-10 10:40:00|1624.2|1623|1623.2|1622|1624.5|1623.3|1623.1|1621.9|30
1654857900000|2022-06-10 10:45:00|1623.3|1622.1|1623|1621.8|1623.3|1622.1|1622.7|1621.5|437
1654858200000|2022-06-10 10:50:00|1622.9|1621.7|1624.1|1622.9|1624.3|1623.1|1622.7|1621.5|51
1654858500000|2022-06-10 10:55:00|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.1|1621.9|77
1654858800000|2022-06-10 11:00:00|1624|1622.8|1623.6|1622.4|1624|1622.8|1623|1621.8|75
1654859100000|2022-06-10 11:05:00|1623.5|1622.3|1624.1|1622.9|1624.7|1623.5|1623.3|1622.1|176
1654859400000|2022-06-10 11:10:00|1624|1622.8|1625.2|1624|1625.7|1624.5|1623.5|1622.3|98
1654859700000|2022-06-10 11:15:00|1625.3|1624.1|1625.8|1624.6|1626|1624.8|1625.2|1624|115
1654860000000|2022-06-10 11:20:00|1625.9|1624.7|1625|1623.8|1626.2|1625|1625|1623.8|49
1654860300000|2022-06-10 11:25:00|1624.9|1623.7|1626.1|1624.9|1626.2|1625|1624.7|1623.5|44
1654860600000|2022-06-10 11:30:00|1625.9|1624.7|1627.7|1626.5|1628.3|1627.1|1625.9|1624.7|198
1654860900000|2022-06-10 11:35:00|1627.6|1626.4|1626.9|1625.7|1628.5|1627.3|1626.7|1625.5|64
1654861200000|2022-06-10 11:40:00|1627|1625.8|1626.8|1625.6|1627.4|1626.2|1626.5|1625.3|88
1654861500000|2022-06-10 11:45:00|1626.9|1625.7|1626.8|1625.6|1628.2|1627|1626.1|1624.9|156
1654861800000|2022-06-10 11:50:00|1626.7|1625.5|1626.1|1624.9|1626.7|1625.5|1625.6|1624.4|71
1654862100000|2022-06-10 11:55:00|1626|1624.8|1628.8|1627.6|1629|1627.8|1625.6|1624.4|61
1654862400000|2022-06-10 12:00:00|1628.7|1627.5|1629.1|1627.9|1629.5|1628.3|1627.4|1626.2|117
1654862700000|2022-06-10 12:05:00|1629.2|1628|1630.8|1629.6|1631.1|1629.9|1629.2|1628|163
1654863000000|2022-06-10 12:10:00|1630.9|1629.7|1632.1|1630.9|1632.3|1631.1|1630.8|1629.6|391
1654863300000|2022-06-10 12:15:00|1632|1630.8|1633.4|1632.2|1633.7|1632.5|1631.4|1630.2|247
1654863600000|2022-06-10 12:20:00|1633.3|1632.1|1633.8|1632.6|1633.8|1632.6|1632.9|1631.7|146
1654863900000|2022-06-10 12:25:00|1633.7|1632.5|1635.2|1634|1635.3|1634.1|1633.7|1632.5|261
1654864200000|2022-06-10 12:30:00|1635.1|1633.9|1632.9|1631.7|1635.1|1633.9|1632|1630.8|327
1654864500000|2022-06-10 12:35:00|1633|1631.8|1632.5|1631.3|1634|1632.8|1632.4|1631.2|218
1654864800000|2022-06-10 12:40:00|1632.3|1631.1|1632.5|1631.3|1633.5|1632.3|1632.1|1630.9|139
1654867800000|2022-06-10 13:30:00|1628.4|1627.2|1623.9|1622.7|1628.4|1627.2|1620.2|1619|2776
1654868100000|2022-06-10 13:35:00|1623.8|1622.6|1620.4|1619.2|1624.1|1622.9|1618.4|1617.2|1913
1654868400000|2022-06-10 13:40:00|1620.5|1619.3|1619.2|1618|1622.6|1621.4|1618.6|1617.4|952
1654868700000|2022-06-10 13:45:00|1619|1617.8|1617.6|1616.4|1620.6|1619.4|1616.7|1615.5|951
1654869000000|2022-06-10 13:50:00|1617.5|1616.3|1617.4|1616.2|1618.9|1617.7|1616.9|1615.7|1151
1654869300000|2022-06-10 13:55:00|1617.3|1616.1|1618.4|1617.2|1619.5|1618.3|1616.7|1615.5|634
1654869600000|2022-06-10 14:00:00|1618.3|1617.1|1618|1616.8|1618.7|1617.5|1616.5|1615.3|748
1654869900000|2022-06-10 14:05:00|1618.1|1616.9|1616.4|1615.2|1618.8|1617.6|1616.1|1614.9|704
1654870200000|2022-06-10 14:10:00|1616.5|1615.3|1617.3|1616.1|1617.4|1616.2|1613.3|1612.1|1286
1654870500000|2022-06-10 14:15:00|1617.2|1616|1615.3|1614.1|1617.2|1616|1614.1|1612.9|613
1654870800000|2022-06-10 14:20:00|1615.2|1614|1614.2|1613|1615.8|1614.6|1613.5|1612.3|570
1654871100000|2022-06-10 14:25:00|1614.3|1613.1|1616.6|1615.4|1616.8|1615.6|1614.3|1613.1|681
1654871400000|2022-06-10 14:30:00|1616.4|1615.2|1613.6|1612.4|1617|1615.8|1613.6|1612.4|920
1654871700000|2022-06-10 14:35:00|1613.7|1612.5|1614.3|1613.1|1614.6|1613.4|1612.2|1611|537
1654872000000|2022-06-10 14:40:00|1614.2|1613|1615.4|1614.2|1616.1|1614.9|1613.8|1612.6|497
1654872300000|2022-06-10 14:45:00|1615.3|1614.1|1614.8|1613.6|1615.5|1614.3|1614|1612.8|418
1654872600000|2022-06-10 14:50:00|1614.7|1613.5|1614.5|1613.3|1615.3|1614.1|1613|1611.8|534
1654872900000|2022-06-10 14:55:00|1614.6|1613.4|1615.6|1614.4|1617.1|1615.9|1614.5|1613.3|629
1654873200000|2022-06-10 15:00:00|1615.5|1614.3|1616.1|1614.9|1616.4|1615.2|1613.9|1612.7|725
1654873500000|2022-06-10 15:05:00|1616.2|1615|1616.5|1615.3|1617.7|1616.5|1616.1|1614.9|814
1654873800000|2022-06-10 15:10:00|1616.4|1615.2|1614.6|1613.4|1616.5|1615.3|1613.6|1612.4|430
1654874100000|2022-06-10 15:15:00|1614.7|1613.5|1614.6|1613.4|1615.1|1613.9|1613.3|1612.1|240
1654874400000|2022-06-10 15:20:00|1614.4|1613.2|1611.7|1610.5|1614.6|1613.4|1610.2|1609|670
1654874700000|2022-06-10 15:25:00|1611.6|1610.4|1612.7|1611.5|1612.7|1611.5|1610.9|1609.7|501
1654875000000|2022-06-10 15:30:00|1612.6|1611.4|1611.9|1610.7|1612.8|1611.6|1611.4|1610.2|512
1654875300000|2022-06-10 15:35:00|1611.7|1610.5|1609|1607.8|1612|1610.8|1608.3|1607.1|894
1654875600000|2022-06-10 15:40:00|1608.7|1607.5|1611.2|1610|1611.2|1610|1607.8|1606.6|956
1654875900000|2022-06-10 15:45:00|1611.1|1609.9|1610.2|1609|1611.2|1610|1609.9|1608.7|896
1654876200000|2022-06-10 15:50:00|1610.4|1609.2|1612.6|1611.4|1613|1611.8|1610.2|1609|643
1654876500000|2022-06-10 15:55:00|1612.4|1611.2|1613.8|1612.6|1614.3|1613.1|1612.2|1611|882
1654876800000|2022-06-10 16:00:00|1613.7|1612.5|1614.4|1613.2|1624.5|1623.2|1613.6|1612.3|1686
1654877100000|2022-06-10 16:05:00|1614.3|1613.1|1624.5|1623.3|1624.8|1623.6|1611.9|1610.7|1345
1654877400000|2022-06-10 16:10:00|1624.6|1623.4|1622.7|1621.5|1625.3|1624.1|1622.5|1621.3|938
1654877700000|2022-06-10 16:15:00|1622.8|1621.6|1618.2|1617|1623.8|1622.6|1617.1|1615.9|764
1654878000000|2022-06-10 16:20:00|1618.3|1617.1|1621.4|1620.2|1621.4|1620.2|1618|1616.8|681
1654878300000|2022-06-10 16:25:00|1621.5|1620.3|1621.3|1620.1|1622.7|1621.5|1619.7|1618.5|684
1654878600000|2022-06-10 16:30:00|1621.2|1620|1619.4|1618.2|1622.2|1621|1619.3|1618.1|567
1654878900000|2022-06-10 16:35:00|1619.7|1618.5|1619.8|1618.6|1621.1|1619.9|1618|1616.8|1094
1654879200000|2022-06-10 16:40:00|1619.9|1618.7|1617.9|1616.7|1620.3|1619.1|1617.7|1616.5|805
1654879500000|2022-06-10 16:45:00|1617.8|1616.6|1614.4|1613.2|1617.9|1616.7|1614.1|1612.9|1008
1654879800000|2022-06-10 16:50:00|1614.2|1613|1614.9|1613.7|1616.7|1615.5|1613.9|1612.7|527
1654880100000|2022-06-10 16:55:00|1614.8|1613.6|1615.9|1614.7|1616.1|1614.9|1614.2|1613|405
1654880400000|2022-06-10 17:00:00|1615.7|1614.5|1615.1|1613.9|1616.2|1615|1614.3|1613.1|672
1654880700000|2022-06-10 17:05:00|1614.8|1613.6|1614.2|1613|1615.6|1614.4|1613.8|1612.6|422
1654881000000|2022-06-10 17:10:00|1614.3|1613.1|1614.6|1613.4|1615|1613.8|1613.5|1612.3|824
1654881300000|2022-06-10 17:15:00|1614.5|1613.3|1615.2|1614|1615.2|1614|1613.1|1611.9|502
1654881600000|2022-06-10 17:20:00|1615.3|1614.1|1616.6|1615.4|1617|1615.8|1614.9|1613.7|615
1654881900000|2022-06-10 17:25:00|1616.8|1615.6|1617.4|1616.2|1618|1616.8|1615.8|1614.6|634
1654882200000|2022-06-10 17:30:00|1617.5|1616.3|1614.8|1613.6|1617.5|1616.3|1614.7|1613.5|618
1654882500000|2022-06-10 17:35:00|1614.9|1613.7|1613.7|1612.5|1615.4|1614.2|1613.4|1612.2|601
1654882800000|2022-06-10 17:40:00|1613.8|1612.6|1613.4|1612.2|1614|1612.8|1612.5|1611.3|843
1654883100000|2022-06-10 17:45:00|1613.3|1612.1|1614.3|1613.1|1614.5|1613.3|1612.6|1611.4|1913
1654883400000|2022-06-10 17:50:00|1614.4|1613.2|1612.5|1611.3|1614.5|1613.3|1612.2|1611|657
1654883700000|2022-06-10 17:55:00|1612.6|1611.4|1614.1|1612.9|1614.7|1613.5|1612.6|1611.4|658
1654884000000|2022-06-10 18:00:00|1614.6|1613.4|1614|1612.8|1614.8|1613.6|1613.4|1612.2|975
1654884300000|2022-06-10 18:05:00|1613.9|1612.7|1613.5|1612.3|1614.1|1612.9|1612.2|1611|1456
1654884600000|2022-06-10 18:10:00|1613.6|1612.4|1615.1|1613.9|1615.5|1614.3|1613.4|1612.2|4119
1654884900000|2022-06-10 18:15:00|1615.2|1614|1614.5|1613.3|1615.9|1614.7|1613.7|1612.5|1646
1655078400000|2022-06-13 00:00:00|1611.6|1610.4|1612.2|1611|1615.7|1614.5|1611.2|1610|517
1655078700000|2022-06-13 00:05:00|1612.3|1611.1|1610.4|1609.2|1613.5|1612.3|1609.8|1608.6|205
1655079000000|2022-06-13 00:10:00|1610.3|1609.1|1607.4|1606.2|1610.3|1609.1|1603.3|1602.1|898
1655079300000|2022-06-13 00:15:00|1607.1|1605.9|1605.6|1604.4|1608.4|1607.2|1604.3|1603.1|253
1655079600000|2022-06-13 00:20:00|1605.7|1604.5|1608.7|1607.5|1608.7|1607.5|1605.4|1604.2|112
1655079900000|2022-06-13 00:25:00|1608.6|1607.4|1608.2|1607|1608.6|1607.4|1606|1604.8|93
1655080200000|2022-06-13 00:30:00|1608|1606.8|1609.3|1608.1|1609.6|1608.4|1607.7|1606.5|51
1655080500000|2022-06-13 00:35:00|1609.2|1608|1609.3|1608.1|1609.7|1608.5|1609|1607.8|19
1655080800000|2022-06-13 00:40:00|1609.1|1607.9|1610.5|1609.3|1610.6|1609.4|1608.6|1607.4|27
1655081100000|2022-06-13 00:45:00|1610.6|1609.4|1609.5|1608.3|1610.6|1609.4|1608.9|1607.7|22
1655081400000|2022-06-13 00:50:00|1609.4|1608.2|1608.3|1607.1|1609.6|1608.4|1608.3|1607.1|29
1655081700000|2022-06-13 00:55:00|1608|1606.8|1605.5|1604.3|1608.4|1607.2|1604.5|1603.3|86
1655082000000|2022-06-13 01:00:00|1605.3|1604.1|1603.9|1602.7|1606.2|1605|1602.7|1601.5|281
1655082300000|2022-06-13 01:05:00|1603.7|1602.5|1603.8|1602.6|1604.8|1603.6|1603.2|1602|77
1655082600000|2022-06-13 01:10:00|1603.9|1602.7|1601.1|1599.9|1604|1602.8|1601|1599.8|56
1655082900000|2022-06-13 01:15:00|1601.2|1600|1601.3|1600.1|1601.9|1600.7|1600.1|1598.9|112
1655083200000|2022-06-13 01:20:00|1601.2|1600|1603.4|1602.2|1604.5|1603.3|1601.2|1600|53
1655083500000|2022-06-13 01:25:00|1603.2|1602|1601.9|1600.7|1603.4|1602.2|1601.6|1600.4|77
1655083800000|2022-06-13 01:30:00|1601.8|1600.6|1603.4|1602.2|1603.7|1602.5|1601.7|1600.5|14
1655084100000|2022-06-13 01:35:00|1603.5|1602.3|1603.9|1602.7|1604.2|1603|1602.7|1601.5|38
1655084400000|2022-06-13 01:40:00|1604|1602.8|1603.5|1602.3|1604.1|1602.9|1601.6|1600.4|52
1655084700000|2022-06-13 01:45:00|1603.2|1602|1603.7|1602.5|1604.5|1603.3|1602.7|1601.5|79
1655085000000|2022-06-13 01:50:00|1603.5|1602.3|1602.1|1600.9|1603.5|1602.3|1602|1600.8|33
1655085300000|2022-06-13 01:55:00|1602|1600.8|1601.7|1600.5|1602.1|1600.9|1601|1599.8|18
1655085600000|2022-06-13 02:00:00|1601.6|1600.4|1601.7|1600.5|1603.1|1601.9|1601.5|1600.3|27
1655085900000|2022-06-13 02:05:00|1601.9|1600.7|1601.3|1600.1|1602.2|1601|1601|1599.8|21
1655086200000|2022-06-13 02:10:00|1601.4|1600.2|1601.6|1600.4|1602|1600.8|1600.7|1599.5|24
1655086500000|2022-06-13 02:15:00|1601.4|1600.2|1602|1600.8|1602|1600.8|1601.4|1600.2|20
1655086800000|2022-06-13 02:20:00|1602.2|1601|1600.2|1599|1602.3|1601.1|1600.2|1599|47
1655087100000|2022-06-13 02:25:00|1600.3|1599.1|1600.5|1599.3|1600.7|1599.5|1600.2|1599|21
1655087400000|2022-06-13 02:30:00|1600.6|1599.4|1600.2|1599|1601.7|1600.5|1600|1598.8|63
1655087700000|2022-06-13 02:35:00|1600.1|1598.9|1598.3|1597.1|1600.3|1599.1|1597.8|1596.6|41
1655088000000|2022-06-13 02:40:00|1598.2|1597|1599.6|1598.4|1600.2|1599|1598.1|1596.9|16
1655088300000|2022-06-13 02:45:00|1599.5|1598.3|1599.6|1598.4|1600.3|1599.1|1599.2|1598|6
1655088600000|2022-06-13 02:50:00|1599.8|1598.6|1599.1|1597.9|1600.1|1598.9|1598.8|1597.6|17
1655088900000|2022-06-13 02:55:00|1599.4|1598.2|1599.9|1598.7|1600.2|1599|1599.4|1598.2|26
1655089200000|2022-06-13 03:00:00|1599.8|1598.6|1599.7|1598.5|1599.8|1598.6|1599|1597.8|15
1655089500000|2022-06-13 03:05:00|1599.6|1598.4|1598.5|1597.3|1599.7|1598.5|1598.5|1597.3|10
1655089800000|2022-06-13 03:10:00|1598.7|1597.5|1598.8|1597.6|1599.3|1598.1|1598.4|1597.2|17
1655090100000|2022-06-13 03:15:00|1598.7|1597.5|1597.2|1596|1598.8|1597.6|1596.4|1595.2|112
1655090400000|2022-06-13 03:20:00|1597.1|1595.9|1597.4|1596.2|1597.8|1596.6|1596.7|1595.5|44
1655090700000|2022-06-13 03:25:00|1597.5|1596.3|1597.8|1596.6|1597.9|1596.7|1597.2|1596|14
1655091000000|2022-06-13 03:30:00|1597.9|1596.7|1598|1596.8|1598.4|1597.2|1597.7|1596.5|37
1655091300000|2022-06-13 03:35:00|1597.8|1596.6|1597.7|1596.5|1598|1596.8|1597.7|1596.5|20
1655091600000|2022-06-13 03:40:00|1597.6|1596.4|1598.2|1597|1598.2|1597|1597.6|1596.4|8
1655091900000|2022-06-13 03:45:00|1598.1|1596.9|1598.2|1597|1598.3|1597.1|1597.8|1596.6|18
1655092200000|2022-06-13 03:50:00|1598.1|1596.9|1598.5|1597.3|1598.6|1597.4|1597.9|1596.7|11
1655092500000|2022-06-13 03:55:00|1598.4|1597.2|1598.1|1596.9|1598.5|1597.3|1597.5|1596.3|57
1655092800000|2022-06-13 04:00:00|1598|1596.8|1597.9|1596.7|1598.4|1597.2|1597.7|1596.5|23
1655093100000|2022-06-13 04:05:00|1598|1596.8|1598|1596.8|1598.2|1597|1597.9|1596.7|11
1655093400000|2022-06-13 04:10:00|1597.9|1596.7|1598.1|1596.9|1598.6|1597.4|1597.9|1596.7|46
1655093700000|2022-06-13 04:15:00|1598|1596.8|1597.4|1596.2|1598.1|1596.9|1597.4|1596.2|7
1655094000000|2022-06-13 04:20:00|1597.9|1596.7|1597.6|1596.4|1597.9|1596.7|1597.5|1596.3|11
1655094300000|2022-06-13 04:25:00|1597.5|1596.3|1597.1|1595.9|1597.7|1596.5|1597|1595.8|12
1655094600000|2022-06-13 04:30:00|1597|1595.8|1596.6|1595.4|1597.7|1596.5|1596.5|1595.3|8
1655094900000|2022-06-13 04:35:00|1596.5|1595.3|1596.3|1595.1|1596.6|1595.4|1596.1|1594.9|29
1655095200000|2022-06-13 04:40:00|1596.2|1595|1596|1594.8|1596.3|1595.1|1595.7|1594.5|33
1655095500000|2022-06-13 04:45:00|1595.9|1594.7|1595.8|1594.6|1596.3|1595.1|1595.8|1594.6|33
1655095800000|2022-06-13 04:50:00|1595.9|1594.7|1596.1|1594.9|1596.3|1595.1|1595.9|1594.7|6
1655096100000|2022-06-13 04:55:00|1596.2|1595|1596.9|1595.7|1597.1|1595.9|1596.1|1594.9|12
1655096400000|2022-06-13 05:00:00|1596.8|1595.6|1596|1594.8|1596.9|1595.7|1596|1594.8|11
1655096700000|2022-06-13 05:05:00|1595.9|1594.7|1596|1594.8|1596.5|1595.3|1595.8|1594.6|11
1655097000000|2022-06-13 05:10:00|1595.9|1594.7|1596|1594.8|1596.1|1594.9|1595.9|1594.7|7
1655097300000|2022-06-13 05:15:00|1596.1|1594.9|1595.8|1594.6|1596.3|1595.1|1595.6|1594.4|38
1655097600000|2022-06-13 05:20:00|1595.7|1594.5|1595.4|1594.2|1595.9|1594.7|1595|1593.8|43
1655097900000|2022-06-13 05:25:00|1595.3|1594.1|1595.4|1594.2|1595.9|1594.7|1595.1|1593.9|64
1655098200000|2022-06-13 05:30:00|1595.3|1594.1|1595.8|1594.6|1595.9|1594.7|1593.4|1592.2|77
1655098500000|2022-06-13 05:35:00|1595.7|1594.5|1595.4|1594.2|1596.5|1595.3|1594.3|1593.1|32
1655098800000|2022-06-13 05:40:00|1595.6|1594.4|1595.9|1594.7|1596.2|1595|1595.3|1594.1|14
1655099100000|2022-06-13 05:45:00|1595.7|1594.5|1595.3|1594.1|1596.9|1595.7|1595.2|1594|18
1655099400000|2022-06-13 05:50:00|1595|1593.8|1595.8|1594.6|1596.5|1595.3|1594.5|1593.3|16
1655099700000|2022-06-13 05:55:00|1595.9|1594.7|1594.5|1593.3|1596.5|1595.3|1594.4|1593.2|12
1655100000000|2022-06-13 06:00:00|1594.3|1593.1|1592.5|1591.3|1594.3|1593.1|1592.5|1591.3|39
1655100300000|2022-06-13 06:05:00|1592.7|1591.5|1588.1|1586.9|1592.8|1591.6|1587.4|1586.2|136
1655100600000|2022-06-13 06:10:00|1588|1586.8|1588.5|1587.3|1588.8|1587.6|1587|1585.8|204
1655100900000|2022-06-13 06:15:00|1588.6|1587.4|1584.8|1583.6|1588.7|1587.5|1584.7|1583.5|144
1655101200000|2022-06-13 06:20:00|1584.7|1583.5|1584.1|1582.9|1585.1|1583.9|1583.6|1582.4|128
1655101500000|2022-06-13 06:25:00|1584.2|1583|1585.4|1584.2|1586.2|1585|1582.5|1581.3|232
1655101800000|2022-06-13 06:30:00|1585.2|1584|1584.4|1583.2|1586.7|1585.5|1584.3|1583.1|92
1655102100000|2022-06-13 06:35:00|1584.3|1583.1|1584.6|1583.4|1584.6|1583.4|1583.4|1582.2|67
1655102400000|2022-06-13 06:40:00|1584.7|1583.5|1583.1|1581.9|1585.4|1584.2|1582.5|1581.3|55
1655102700000|2022-06-13 06:45:00|1583.2|1582|1585.8|1584.6|1586.1|1584.9|1583.1|1581.9|50
1655103000000|2022-06-13 06:50:00|1585.9|1584.7|1588.6|1587.4|1588.6|1587.4|1585.2|1584|84
1655103300000|2022-06-13 06:55:00|1588.5|1587.3|1588.2|1587|1588.7|1587.5|1587.6|1586.4|60
1655103600000|2022-06-13 07:00:00|1588.3|1587.1|1588.1|1586.9|1588.8|1587.6|1587.5|1586.3|64
1655103900000|2022-06-13 07:05:00|1588|1586.8|1589.2|1588|1589.6|1588.4|1587.9|1586.7|49
1655104200000|2022-06-13 07:10:00|1589|1587.8|1588.1|1586.9|1589|1587.8|1587.6|1586.4|48
1655104500000|2022-06-13 07:15:00|1587.8|1586.6|1587.5|1586.3|1588.3|1587.1|1587.5|1586.3|29
1655104800000|2022-06-13 07:20:00|1587.3|1586.1|1587|1585.8|1588.3|1587.1|1587|1585.8|26
1655105100000|2022-06-13 07:25:00|1587.2|1586|1586.2|1585|1587.4|1586.2|1586.1|1584.9|68
1655105400000|2022-06-13 07:30:00|1586|1584.8|1584.2|1583|1586|1584.8|1583.9|1582.7|244
1655105700000|2022-06-13 07:35:00|1584.4|1583.2|1586.1|1584.9|1586.1|1584.9|1583.3|1582.1|109
1655106000000|2022-06-13 07:40:00|1586|1584.8|1587.5|1586.3|1588.1|1586.9|1585.9|1584.7|53
1655106300000|2022-06-13 07:45:00|1587.6|1586.4|1588.7|1587.5|1589.2|1588|1587.2|1586|64
1655106600000|2022-06-13 07:50:00|1588.5|1587.3|1589.3|1588.1|1589.3|1588.1|1588.5|1587.3|57
1655106900000|2022-06-13 07:55:00|1589.2|1588|1590.8|1589.6|1591.1|1589.9|1588.9|1587.7|35
1655107200000|2022-06-13 08:00:00|1590.7|1589.5|1589.5|1588.3|1590.7|1589.5|1589.2|1588|49
1655107500000|2022-06-13 08:05:00|1589.4|1588.2|1588.6|1587.4|1589.9|1588.7|1587.7|1586.5|80
1655107800000|2022-06-13 08:10:00|1588.5|1587.3|1587.5|1586.3|1588.5|1587.3|1587.5|1586.3|29
1655108100000|2022-06-13 08:15:00|1587.3|1586.1|1587.2|1586|1588.5|1587.3|1587.1|1585.9|59
1655108400000|2022-06-13 08:20:00|1587.1|1585.9|1586|1584.8|1587.2|1586|1586|1584.8|238
1655108700000|2022-06-13 08:25:00|1585.9|1584.7|1585.8|1584.6|1586.9|1585.7|1585.4|1584.2|120
1655109000000|2022-06-13 08:30:00|1585.6|1584.4|1585.6|1584.4|1586.3|1585.1|1585.3|1584.1|33
1655109300000|2022-06-13 08:35:00|1585.5|1584.3|1585.8|1584.6|1586.2|1585|1585.2|1584|42
1655109600000|2022-06-13 08:40:00|1585.9|1584.7|1586.2|1585|1586.6|1585.4|1585.6|1584.4|145
1655109900000|2022-06-13 08:45:00|1586.3|1585.1|1586.9|1585.7|1587.4|1586.2|1585.7|1584.5|52
1655110200000|2022-06-13 08:50:00|1586.7|1585.5|1588.3|1587.1|1588.5|1587.3|1586.6|1585.4|39
1655110500000|2022-06-13 08:55:00|1588.4|1587.2|1586.6|1585.4|1588.4|1587.2|1586.3|1585.1|38
1655110800000|2022-06-13 09:00:00|1586.7|1585.5|1586.3|1585.1|1587.1|1585.9|1586.2|1585|30
1655111100000|2022-06-13 09:05:00|1586.2|1585|1586.4|1585.2|1586.6|1585.4|1586|1584.8|42
1655111400000|2022-06-13 09:10:00|1586.6|1585.4|1586.4|1585.2|1586.9|1585.7|1586|1584.8|18
1655111700000|2022-06-13 09:15:00|1586.5|1585.3|1587.8|1586.6|1587.8|1586.6|1585.9|1584.7|37
1655112000000|2022-06-13 09:20:00|1588|1586.8|1586.8|1585.6|1588.2|1587|1586.5|1585.3|95
1655112300000|2022-06-13 09:25:00|1586.5|1585.3|1586.7|1585.5|1586.7|1585.5|1586.3|1585.1|24
1655112600000|2022-06-13 09:30:00|1586.6|1585.4|1586|1584.8|1586.7|1585.5|1585.8|1584.6|32
1655112900000|2022-06-13 09:35:00|1586.1|1584.9|1586|1584.8|1586.4|1585.2|1585.6|1584.4|24
1655113200000|2022-06-13 09:40:00|1586.2|1585|1586.1|1584.9|1586.4|1585.2|1585.7|1584.5|39
1655113500000|2022-06-13 09:45:00|1585.9|1584.7|1585.5|1584.3|1586.1|1584.9|1585.1|1583.9|312
1655113800000|2022-06-13 09:50:00|1585.6|1584.4|1585.6|1584.4|1586|1584.8|1585.2|1584|93
1655114100000|2022-06-13 09:55:00|1585.9|1584.7|1583.1|1581.9|1585.9|1584.7|1582.5|1581.3|97
1655114400000|2022-06-13 10:00:00|1583|1581.8|1584|1582.8|1584.7|1583.5|1582.9|1581.7|71
1655114700000|2022-06-13 10:05:00|1584.1|1582.9|1585.4|1584.2|1585.4|1584.2|1584|1582.8|45
1655115000000|2022-06-13 10:10:00|1585.5|1584.3|1586.5|1585.3|1586.5|1585.3|1585.4|1584.2|43
1655115300000|2022-06-13 10:15:00|1586.4|1585.2|1586.3|1585.1|1586.5|1585.3|1585.4|1584.2|22
1655115600000|2022-06-13 10:20:00|1586.5|1585.3|1586.5|1585.3|1586.8|1585.6|1585.8|1584.6|39
1655115900000|2022-06-13 10:25:00|1586.4|1585.2|1586.5|1585.3|1587.7|1586.5|1586|1584.8|45
1655116200000|2022-06-13 10:30:00|1586.3|1585.1|1586.4|1585.2|1586.8|1585.6|1585.4|1584.2|57
1655116500000|2022-06-13 10:35:00|1586.2|1585|1586.5|1585.3|1587.2|1586|1586.2|1585|27
1655116800000|2022-06-13 10:40:00|1586.8|1585.6|1587|1585.8|1587.1|1585.9|1585.5|1584.3|28
1655117100000|2022-06-13 10:45:00|1587.1|1585.9|1587.1|1585.9|1587.7|1586.5|1586.9|1585.7|11
1655117400000|2022-06-13 10:50:00|1587.2|1586|1586.4|1585.2|1587.2|1586|1585.2|1584|77
1655117700000|2022-06-13 10:55:00|1586.5|1585.3|1585.8|1584.6|1586.5|1585.3|1585.5|1584.3|52
1655118000000|2022-06-13 11:00:00|1586|1584.8|1586.1|1584.9|1586.2|1585|1585.9|1584.7|29
1655118300000|2022-06-13 11:05:00|1586|1584.8|1586.5|1585.3|1587.3|1586.1|1586|1584.8|24
1655118600000|2022-06-13 11:10:00|1586.4|1585.2|1587.4|1586.2|1587.4|1586.2|1586.4|1585.2|41
1655118900000|2022-06-13 11:15:00|1587.3|1586.1|1588.8|1587.6|1589.3|1588.1|1587.1|1585.9|154
1655119200000|2022-06-13 11:20:00|1588.9|1587.7|1588.2|1587|1589.5|1588.3|1587.9|1586.7|61
1655119500000|2022-06-13 11:25:00|1588.3|1587.1|1590|1588.8|1590.2|1589|1588.2|1587|75
1655119800000|2022-06-13 11:30:00|1589.7|1588.5|1589.9|1588.7|1590|1588.8|1589.5|1588.3|62
1655120100000|2022-06-13 11:35:00|1590|1588.8|1588.5|1587.3|1590|1588.8|1588.3|1587.1|37
1655120400000|2022-06-13 11:40:00|1588.4|1587.2|1588.2|1587|1588.5|1587.3|1587.4|1586.2|88
1655120700000|2022-06-13 11:45:00|1588|1586.8|1587.1|1585.9|1588.6|1587.4|1587|1585.8|137
1655121000000|2022-06-13 11:50:00|1587|1585.8|1586.7|1585.5|1587.1|1585.9|1586.6|1585.4|66
1655121300000|2022-06-13 11:55:00|1586.8|1585.6|1587.2|1586|1587.4|1586.2|1586.6|1585.4|26
1655121600000|2022-06-13 12:00:00|1587.1|1585.9|1586.4|1585.2|1587.9|1586.7|1586.4|1585.2|207
1655121900000|2022-06-13 12:05:00|1586.5|1585.3|1586.8|1585.6|1587.3|1586.1|1586.2|1585|198
1655122200000|2022-06-13 12:10:00|1586.5|1585.3|1585.4|1584.2|1586.7|1585.5|1585.4|1584.2|166
1655122500000|2022-06-13 12:15:00|1585.5|1584.3|1585.5|1584.3|1586|1584.8|1584.5|1583.3|73
1655122800000|2022-06-13 12:20:00|1585.4|1584.2|1585.6|1584.4|1586.3|1585.1|1584.8|1583.6|98
1655123100000|2022-06-13 12:25:00|1585.8|1584.6|1586.7|1585.5|1586.7|1585.5|1585.5|1584.3|51
1655123400000|2022-06-13 12:30:00|1586.5|1585.3|1588.1|1586.9|1589.3|1588.1|1585.7|1584.5|169
1655123700000|2022-06-13 12:35:00|1588|1586.8|1587.7|1586.5|1588.2|1587|1587|1585.8|64
1655124000000|2022-06-13 12:40:00|1587.5|1586.3|1588.1|1586.9|1588.6|1587.4|1587.5|1586.3|65
1655127000000|2022-06-13 13:30:00|1585.5|1584.3|1584.2|1583|1586.6|1585.4|1582.3|1581.1|2083
1655127300000|2022-06-13 13:35:00|1584.1|1582.9|1582|1580.8|1585|1583.8|1581.4|1580.2|923
1655127600000|2022-06-13 13:40:00|1582.1|1580.9|1578.4|1577.2|1582.1|1580.9|1577|1575.8|1522
1655127900000|2022-06-13 13:45:00|1578.5|1577.3|1580|1578.8|1581|1579.8|1577.6|1576.4|1205
1655128200000|2022-06-13 13:50:00|1580.3|1579.1|1580.5|1579.3|1582.4|1581.2|1579.7|1578.5|903
1655128500000|2022-06-13 13:55:00|1580.3|1579.1|1581.7|1580.5|1581.8|1580.6|1579.6|1578.4|658
1655128800000|2022-06-13 14:00:00|1581.6|1580.4|1584.3|1583.1|1584.9|1583.7|1580.9|1579.7|819
1655129100000|2022-06-13 14:05:00|1584.1|1582.9|1585.1|1583.9|1586.6|1585.4|1583.6|1582.4|1093
1655129400000|2022-06-13 14:10:00|1585|1583.8|1583.8|1582.6|1586.4|1585.2|1583.8|1582.6|1108
1655129700000|2022-06-13 14:15:00|1583.7|1582.5|1581.3|1580.1|1585.5|1584.3|1581|1579.8|580
1655130000000|2022-06-13 14:20:00|1581.7|1580.5|1578.5|1577.3|1581.9|1580.7|1578.2|1577|775
1655130300000|2022-06-13 14:25:00|1578.7|1577.5|1573.1|1571.9|1578.8|1577.6|1572.9|1571.7|781
1655130600000|2022-06-13 14:30:00|1573.2|1572|1566.9|1565.7|1573.2|1572|1565.4|1564.2|1920
1655130900000|2022-06-13 14:35:00|1566.8|1565.6|1562.6|1561.4|1566.8|1565.6|1559.2|1558|2086
1655131200000|2022-06-13 14:40:00|1562.7|1561.5|1561.8|1560.6|1563.4|1562.2|1560.3|1559.1|1361
1655131500000|2022-06-13 14:45:00|1561.7|1560.5|1562.2|1561|1562.7|1561.5|1558.8|1557.6|1325
1655131800000|2022-06-13 14:50:00|1562.1|1560.9|1561.3|1560.1|1563.1|1561.9|1560.7|1559.5|1267
1655132100000|2022-06-13 14:55:00|1561.4|1560.2|1560|1558.8|1561.8|1560.6|1559|1557.8|612
1655132400000|2022-06-13 15:00:00|1560.1|1558.9|1557.5|1556.3|1560.7|1559.5|1557.3|1556.1|819
1655132700000|2022-06-13 15:05:00|1557.6|1556.4|1559.9|1558.7|1561.2|1560|1557.6|1556.4|837
1655133000000|2022-06-13 15:10:00|1560.1|1558.9|1558.8|1557.6|1562.7|1561.5|1558|1556.8|873
1655133300000|2022-06-13 15:15:00|1558.6|1557.4|1562.8|1561.6|1562.9|1561.7|1558.3|1557.1|793
1655133600000|2022-06-13 15:20:00|1562.9|1561.7|1561.1|1559.9|1562.9|1561.7|1559.3|1558.1|494
1655133900000|2022-06-13 15:25:00|1561.4|1560.2|1562.2|1561|1562.6|1561.4|1560.6|1559.4|439
1655134200000|2022-06-13 15:30:00|1562.3|1561.1|1561.4|1560.2|1562.6|1561.4|1559.2|1558|758
1655134500000|2022-06-13 15:35:00|1561.3|1560.1|1562.7|1561.5|1563|1561.8|1561.2|1560|460
1655134800000|2022-06-13 15:40:00|1562.5|1561.3|1569.1|1567.9|1569.9|1568.7|1562.5|1561.3|582
1655135100000|2022-06-13 15:45:00|1569.2|1568|1569.5|1568.3|1570.1|1568.9|1567|1565.8|720
1655135400000|2022-06-13 15:50:00|1569.6|1568.4|1568.9|1567.7|1571.6|1570.4|1568.4|1567.2|609
1655135700000|2022-06-13 15:55:00|1569.2|1568|1571.2|1570|1571.7|1570.5|1568.9|1567.7|417
1655136000000|2022-06-13 16:00:00|1571|1569.8|1569.3|1568.1|1571.7|1570.5|1569|1567.8|819
1655136300000|2022-06-13 16:05:00|1569.4|1568.2|1569.9|1568.7|1571.2|1570|1568.9|1567.7|711
1655136600000|2022-06-13 16:10:00|1570|1568.8|1571.4|1570.2|1571.5|1570.3|1568.2|1567|397
1655136900000|2022-06-13 16:15:00|1571.3|1570.1|1570.4|1569.2|1572.1|1570.9|1569.7|1568.5|452
1655137200000|2022-06-13 16:20:00|1570.5|1569.3|1569.9|1568.7|1571|1569.8|1569.1|1567.9|338
1655137500000|2022-06-13 16:25:00|1569.8|1568.6|1570.4|1569.2|1571.2|1570|1569.2|1568|268
1655137800000|2022-06-13 16:30:00|1570.3|1569.1|1572.9|1571.7|1573.5|1572.3|1568.7|1567.5|426
1655138100000|2022-06-13 16:35:00|1572.8|1571.6|1571.6|1570.4|1573.8|1572.6|1571.4|1570.2|460
1655138400000|2022-06-13 16:40:00|1571.5|1570.3|1571.3|1570.1|1573.9|1572.7|1571.3|1570.1|486
1655138700000|2022-06-13 16:45:00|1571.2|1570|1571.7|1570.5|1572|1570.8|1570.7|1569.5|403
1655139000000|2022-06-13 16:50:00|1571.6|1570.4|1571.9|1570.7|1574|1572.8|1571.5|1570.3|425
1655139300000|2022-06-13 16:55:00|1571.8|1570.6|1570.4|1569.2|1572|1570.8|1570|1568.8|373
1655139600000|2022-06-13 17:00:00|1570.3|1569.1|1571|1569.8|1571|1569.8|1569.4|1568.2|342
1655139900000|2022-06-13 17:05:00|1570.9|1569.7|1570.1|1568.9|1571.4|1570.2|1570|1568.8|377
1655140200000|2022-06-13 17:10:00|1569.8|1568.6|1570.2|1569|1571.2|1570|1569.8|1568.6|413
1655140500000|2022-06-13 17:15:00|1570.1|1568.9|1569.7|1568.5|1571.5|1570.3|1569.6|1568.4|254
1655140800000|2022-06-13 17:20:00|1569.8|1568.6|1569.6|1568.4|1570.2|1569|1569.1|1567.9|398
1655141100000|2022-06-13 17:25:00|1569.5|1568.3|1568.5|1567.3|1570|1568.8|1568.3|1567.1|400
1655141400000|2022-06-13 17:30:00|1568.9|1567.7|1568.5|1567.3|1569.7|1568.5|1567.9|1566.7|586
1655141700000|2022-06-13 17:35:00|1568.3|1567.1|1569.6|1568.4|1570.5|1569.3|1568.2|1567|408
1655142000000|2022-06-13 17:40:00|1569.7|1568.5|1570.5|1569.3|1571|1569.8|1569.6|1568.4|596
1655142300000|2022-06-13 17:45:00|1570.6|1569.4|1570.7|1569.5|1571.5|1570.3|1569.5|1568.3|427
1655142600000|2022-06-13 17:50:00|1570.6|1569.4|1571.3|1570.1|1571.5|1570.3|1570.1|1568.9|503
1655142900000|2022-06-13 17:55:00|1571.2|1570|1571.9|1570.7|1572.2|1571|1570.9|1569.7|574
1655143200000|2022-06-13 18:00:00|1571.8|1570.6|1571.1|1569.9|1572|1570.8|1570.6|1569.4|984
1655143500000|2022-06-13 18:05:00|1571.2|1570|1571.3|1570.1|1572.4|1571.2|1570.1|1568.9|903
1655143800000|2022-06-13 18:10:00|1571.4|1570.2|1572.3|1571.1|1573.6|1572.4|1569.5|1568.3|3931
1655144100000|2022-06-13 18:15:00|1572.9|1571.7|1570.8|1567.8|1572.9|1571.7|1569.2|1567.8|1479
1655164800000|2022-06-14 00:00:00|1568.7|1567.5|1565.8|1564.6|1569.1|1567.9|1565.8|1564.6|268
1655165100000|2022-06-14 00:05:00|1565.9|1564.7|1563.8|1562.6|1565.9|1564.7|1563.4|1562.2|237
1655165400000|2022-06-14 00:10:00|1564|1562.8|1566|1564.8|1566.1|1564.9|1564|1562.8|93
1655165700000|2022-06-14 00:15:00|1566.1|1564.9|1565.4|1564.2|1566.3|1565.1|1564.7|1563.5|33
1655166000000|2022-06-14 00:20:00|1565.3|1564.1|1568.9|1567.7|1569.4|1568.2|1565.1|1563.9|96
1655166300000|2022-06-14 00:25:00|1568.7|1567.5|1568.8|1567.6|1569.2|1568|1568.6|1567.4|52
1655166600000|2022-06-14 00:30:00|1568.7|1567.5|1571.9|1570.7|1572|1570.8|1568.7|1567.5|125
1655166900000|2022-06-14 00:35:00|1571.4|1570.2|1573.4|1572.2|1573.4|1572.2|1571|1569.8|158
1655167200000|2022-06-14 00:40:00|1573.3|1572.1|1572.6|1571.4|1574.5|1573.3|1572.6|1571.4|69
1655167500000|2022-06-14 00:45:00|1572.7|1571.5|1573.7|1572.5|1573.9|1572.7|1572.3|1571.1|46
1655167800000|2022-06-14 00:50:00|1573.6|1572.4|1574|1572.8|1574.5|1573.3|1573.4|1572.2|78
1655168100000|2022-06-14 00:55:00|1573.9|1572.7|1572.6|1571.4|1574.4|1573.2|1572.5|1571.3|90
1655168400000|2022-06-14 01:00:00|1572.3|1571.1|1575|1573.8|1575.3|1574.1|1571.4|1570.2|176
1655168700000|2022-06-14 01:05:00|1574.9|1573.7|1574.1|1572.9|1575.1|1573.9|1573.5|1572.3|83
1655169000000|2022-06-14 01:10:00|1574|1572.8|1572.3|1571.1|1574.1|1572.9|1572.2|1571|76
1655169300000|2022-06-14 01:15:00|1572.4|1571.2|1572.7|1571.5|1572.8|1571.6|1571.9|1570.7|43
1655169600000|2022-06-14 01:20:00|1572.8|1571.6|1573.1|1571.9|1573.5|1572.3|1572.5|1571.3|13
1655169900000|2022-06-14 01:25:00|1573.2|1572|1576.7|1575.5|1576.7|1575.5|1573.1|1571.9|39
1655170200000|2022-06-14 01:30:00|1576.4|1575.2|1577.2|1576|1577.3|1576.1|1575.7|1574.5|91
1655170500000|2022-06-14 01:35:00|1577.4|1576.2|1577.3|1576.1|1578.5|1577.3|1577.1|1575.9|97
1655170800000|2022-06-14 01:40:00|1577.4|1576.2|1576.3|1575.1|1577.4|1576.2|1575.6|1574.4|59
1655171100000|2022-06-14 01:45:00|1576.2|1575|1575.5|1574.3|1576.2|1575|1574.8|1573.6|40
1655171400000|2022-06-14 01:50:00|1575.4|1574.2|1575.7|1574.5|1575.8|1574.6|1574.9|1573.7|33
1655171700000|2022-06-14 01:55:00|1575.5|1574.3|1575|1573.8|1575.5|1574.3|1574.9|1573.7|25
1655172000000|2022-06-14 02:00:00|1574.9|1573.7|1576.3|1575.1|1577|1575.8|1574.8|1573.6|109
1655172300000|2022-06-14 02:05:00|1576.2|1575|1577.5|1576.3|1577.7|1576.5|1575.7|1574.5|66
1655172600000|2022-06-14 02:10:00|1577.6|1576.4|1577.9|1576.7|1577.9|1576.7|1577.2|1576|23
1655172900000|2022-06-14 02:15:00|1577.8|1576.6|1577.8|1576.6|1578|1576.8|1577.3|1576.1|40
1655173200000|2022-06-14 02:20:00|1577.7|1576.5|1577.3|1576.1|1577.9|1576.7|1577.2|1576|20
1655173500000|2022-06-14 02:25:00|1577.4|1576.2|1577.1|1575.9|1577.8|1576.6|1577.1|1575.9|35
1655173800000|2022-06-14 02:30:00|1577|1575.8|1576.3|1575.1|1577.9|1576.7|1576.3|1575.1|34
1655174100000|2022-06-14 02:35:00|1576.5|1575.3|1576.3|1575.1|1577.2|1576|1576|1574.8|25
1655174400000|2022-06-14 02:40:00|1576.4|1575.2|1576.3|1575.1|1576.6|1575.4|1576|1574.8|21
1655174700000|2022-06-14 02:45:00|1576.4|1575.2|1575.3|1574.1|1576.4|1575.2|1575.1|1573.9|41
1655175000000|2022-06-14 02:50:00|1575.4|1574.2|1576|1574.8|1576.1|1574.9|1575.1|1573.9|18
1655175300000|2022-06-14 02:55:00|1575.9|1574.7|1575.5|1574.3|1576.7|1575.5|1575.5|1574.3|23
1655175600000|2022-06-14 03:00:00|1575.6|1574.4|1577.7|1576.5|1577.8|1576.6|1575.2|1574|72
1655175900000|2022-06-14 03:05:00|1577.8|1576.6|1576.7|1575.5|1577.9|1576.7|1576.5|1575.3|69
1655176200000|2022-06-14 03:10:00|1576.6|1575.4|1576|1574.8|1576.6|1575.4|1575.8|1574.6|13
1655176500000|2022-06-14 03:15:00|1576.2|1575|1575.9|1574.7|1576.2|1575|1575.8|1574.6|6
1655176800000|2022-06-14 03:20:00|1575.8|1574.6|1575.2|1574|1576.4|1575.2|1575.2|1574|32
1655177100000|2022-06-14 03:25:00|1575.3|1574.1|1573.9|1572.7|1575.3|1574.1|1573.2|1572|86
1655177400000|2022-06-14 03:30:00|1574.1|1572.9|1574.3|1573.1|1574.3|1573.1|1573.9|1572.7|77
1655177700000|2022-06-14 03:35:00|1574.4|1573.2|1574.3|1573.1|1574.6|1573.4|1574.1|1572.9|7
1655178000000|2022-06-14 03:40:00|1574.4|1573.2|1574|1572.8|1574.4|1573.2|1573.9|1572.7|18
1655178300000|2022-06-14 03:45:00|1574.1|1572.9|1574.9|1573.7|1575.1|1573.9|1574.1|1572.9|9
1655178600000|2022-06-14 03:50:00|1575|1573.8|1575.1|1573.9|1575.3|1574.1|1574.9|1573.7|10
1655178900000|2022-06-14 03:55:00|1575.2|1574|1574.7|1573.5|1575.2|1574|1574.5|1573.3|9
1655179200000|2022-06-14 04:00:00|1574.9|1573.7|1575.5|1574.3|1575.5|1574.3|1574.9|1573.7|23
1655179500000|2022-06-14 04:05:00|1575.6|1574.4|1575.3|1574.1|1575.7|1574.5|1575.2|1574|43
1655179800000|2022-06-14 04:10:00|1575.4|1574.2|1575.3|1574.1|1575.6|1574.4|1574.8|1573.6|34
1655180100000|2022-06-14 04:15:00|1575|1573.8|1575.1|1573.9|1575.4|1574.2|1574.9|1573.7|8
1655180400000|2022-06-14 04:20:00|1575|1573.8|1575.4|1574.2|1575.5|1574.3|1574.9|1573.7|5
1655180700000|2022-06-14 04:25:00|1575.5|1574.3|1575.2|1574|1575.6|1574.4|1575|1573.8|13
1655181000000|2022-06-14 04:30:00|1575.3|1574.1|1574.5|1573.3|1575.3|1574.1|1573.5|1572.3|34
1655181300000|2022-06-14 04:35:00|1574.4|1573.2|1574.7|1573.5|1574.8|1573.6|1574.3|1573.1|9
1655181600000|2022-06-14 04:40:00|1574.6|1573.4|1574.2|1573|1574.7|1573.5|1574|1572.8|13
1655181900000|2022-06-14 04:45:00|1574|1572.8|1573.5|1572.3|1574.2|1573|1573.5|1572.3|16
1655182200000|2022-06-14 04:50:00|1573.4|1572.2|1572.3|1571.1|1573.7|1572.5|1572.3|1571.1|49
1655182500000|2022-06-14 04:55:00|1572.2|1571|1572.7|1571.5|1572.7|1571.5|1572.1|1570.9|13
1655182800000|2022-06-14 05:00:00|1573.6|1572.4|1574.8|1573.6|1575|1573.8|1573.6|1572.4|18
1655183100000|2022-06-14 05:05:00|1574.9|1573.7|1574.8|1573.6|1575.2|1574|1574.7|1573.5|8
1655183400000|2022-06-14 05:10:00|1574.9|1573.7|1575.8|1574.6|1576|1574.8|1574.9|1573.7|23
1655183700000|2022-06-14 05:15:00|1575.2|1574|1575.4|1574.2|1575.6|1574.4|1575.1|1573.9|16
1655184000000|2022-06-14 05:20:00|1575.5|1574.3|1573.7|1572.5|1575.6|1574.4|1573.7|1572.5|13
1655184300000|2022-06-14 05:25:00|1573.6|1572.4|1573.3|1572.1|1573.9|1572.7|1572.7|1571.5|12
1655184600000|2022-06-14 05:30:00|1573.6|1572.4|1575.2|1574|1575.9|1574.7|1573|1571.8|55
1655184900000|2022-06-14 05:35:00|1575.1|1573.9|1575.4|1574.2|1575.8|1574.6|1574.8|1573.6|23
1655185200000|2022-06-14 05:40:00|1575.6|1574.4|1574.7|1573.5|1575.7|1574.5|1574.6|1573.4|19
1655185500000|2022-06-14 05:45:00|1575.6|1574.4|1576.5|1575.3|1577.4|1576.2|1575.3|1574.1|83
1655185800000|2022-06-14 05:50:00|1576.6|1575.4|1576.1|1574.9|1576.8|1575.6|1575.5|1574.3|29
1655186100000|2022-06-14 05:55:00|1576|1574.8|1576.1|1574.9|1576.3|1575.1|1575.1|1573.9|31
1655186400000|2022-06-14 06:00:00|1575.9|1574.7|1577.5|1576.3|1577.6|1576.4|1575.9|1574.7|123
1655186700000|2022-06-14 06:05:00|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1576.9|1575.7|61
1655187000000|2022-06-14 06:10:00|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.1|1575.9|63
1655187300000|2022-06-14 06:15:00|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.3|1576.1|31
1655187600000|2022-06-14 06:20:00|1577.7|1576.5|1580|1578.8|1580|1578.8|1577.7|1576.5|128
1655187900000|2022-06-14 06:25:00|1580.1|1578.9|1579.6|1578.4|1580.6|1579.4|1579.6|1578.4|64
1655188200000|2022-06-14 06:30:00|1579.5|1578.3|1579.3|1578.1|1579.8|1578.6|1578.8|1577.6|85
1655188500000|2022-06-14 06:35:00|1579.2|1578|1579.1|1577.9|1579.5|1578.3|1578.9|1577.7|31
1655188800000|2022-06-14 06:40:00|1579|1577.8|1580.3|1579.1|1580.5|1579.3|1578.7|1577.5|117
1655189100000|2022-06-14 06:45:00|1580.2|1579|1580.1|1578.9|1580.8|1579.6|1580|1578.8|119
1655189400000|2022-06-14 06:50:00|1580|1578.8|1580.4|1579.2|1581.4|1580.2|1580|1578.8|74
1655189700000|2022-06-14 06:55:00|1580.3|1579.1|1579.2|1578|1580.3|1579.1|1579.1|1577.9|66
1655190000000|2022-06-14 07:00:00|1579.3|1578.1|1578.5|1577.3|1579.3|1578.1|1577.8|1576.6|72
1655190300000|2022-06-14 07:05:00|1578.6|1577.4|1578.9|1577.7|1579.1|1577.9|1578.4|1577.2|32
1655190600000|2022-06-14 07:10:00|1578.4|1577.2|1577.8|1576.6|1578.7|1577.5|1577.3|1576.1|42
1655190900000|2022-06-14 07:15:00|1577.6|1576.4|1576.7|1575.5|1577.8|1576.6|1576.3|1575.1|56
1655191200000|2022-06-14 07:20:00|1576.8|1575.6|1575.2|1574|1576.8|1575.6|1575|1573.8|74
1655191500000|2022-06-14 07:25:00|1575.3|1574.1|1575.6|1574.4|1576|1574.8|1575.1|1573.9|27
1655191800000|2022-06-14 07:30:00|1575.5|1574.3|1575.6|1574.4|1575.7|1574.5|1574.6|1573.4|31
1655192100000|2022-06-14 07:35:00|1575.7|1574.5|1576.4|1575.2|1576.5|1575.3|1575.7|1574.5|26
1655192400000|2022-06-14 07:40:00|1576.5|1575.3|1576.3|1575.1|1576.6|1575.4|1575.4|1574.2|39
1655192700000|2022-06-14 07:45:00|1576.4|1575.2|1576.2|1575|1576.8|1575.6|1575.7|1574.5|36
1655193000000|2022-06-14 07:50:00|1576.3|1575.1|1576.6|1575.4|1576.7|1575.5|1575.8|1574.6|21
1655193300000|2022-06-14 07:55:00|1576.4|1575.2|1577.4|1576.2|1577.7|1576.5|1576.4|1575.2|38
1655193600000|2022-06-14 08:00:00|1577|1575.8|1576.6|1575.4|1577.2|1576|1576.3|1575.1|9
1655193900000|2022-06-14 08:05:00|1576.9|1575.7|1575.5|1574.3|1577|1575.8|1575.1|1573.9|13
1655194200000|2022-06-14 08:10:00|1575.3|1574.1|1576|1574.8|1576.5|1575.3|1575.1|1573.9|7
1655194500000|2022-06-14 08:15:00|1575.8|1574.6|1575.2|1574|1576|1574.8|1575.1|1573.9|2
1655194800000|2022-06-14 08:20:00|1575.1|1573.9|1575.8|1574.6|1576.8|1575.6|1575.1|1573.9|9
1655195100000|2022-06-14 08:25:00|1576|1574.8|1575.9|1574.7|1576.4|1575.2|1575.7|1574.5|7
1655195400000|2022-06-14 08:30:00|1576|1574.8|1575.9|1574.7|1576.3|1575.1|1575.5|1574.3|3
1655195700000|2022-06-14 08:35:00|1575.8|1574.6|1575.6|1574.4|1576.2|1575|1575.2|1574|34
1655196000000|2022-06-14 08:40:00|1575.7|1574.5|1575.1|1573.9|1575.9|1574.7|1575|1573.8|69
1655196300000|2022-06-14 08:45:00|1575.4|1574.2|1575.5|1574.3|1576.4|1575.2|1575.2|1574|19
1655196600000|2022-06-14 08:50:00|1575.6|1574.4|1574.4|1573.2|1576.1|1574.9|1574.4|1573.2|7
1655196900000|2022-06-14 08:55:00|1574.5|1573.3|1576|1574.8|1576.2|1575|1574.5|1573.3|68
1655197200000|2022-06-14 09:00:00|1576.1|1574.9|1574.5|1573.3|1576.1|1574.9|1574.2|1573|21
1655197500000|2022-06-14 09:05:00|1574.4|1573.2|1574.1|1572.9|1575.4|1574.2|1573.8|1572.6|55
1655197800000|2022-06-14 09:10:00|1574.2|1573|1573.8|1572.6|1574.2|1573|1573|1571.8|46
1655198100000|2022-06-14 09:15:00|1573.7|1572.5|1573.1|1571.9|1573.7|1572.5|1572.6|1571.4|37
1655198400000|2022-06-14 09:20:00|1573.2|1572|1573.6|1572.4|1573.8|1572.6|1573.2|1572|19
1655198700000|2022-06-14 09:25:00|1573.7|1572.5|1572.6|1571.4|1573.8|1572.6|1572.6|1571.4|20
1655199000000|2022-06-14 09:30:00|1572.7|1571.5|1574.6|1573.4|1574.8|1573.6|1572.6|1571.4|50
1655199300000|2022-06-14 09:35:00|1574.7|1573.5|1575.1|1573.9|1575.3|1574.1|1574.6|1573.4|8
1655199600000|2022-06-14 09:40:00|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1574.7|1573.5|15
1655199900000|2022-06-14 09:45:00|1575|1573.8|1575.9|1574.7|1575.9|1574.7|1574.9|1573.7|8
1655200200000|2022-06-14 09:50:00|1575.6|1574.4|1575.7|1574.5|1575.9|1574.7|1575.6|1574.4|8
1655200500000|2022-06-14 09:55:00|1575.8|1574.6|1574.5|1573.3|1575.8|1574.6|1574.4|1573.2|31
1655200800000|2022-06-14 10:00:00|1574.6|1573.4|1573.5|1572.3|1575|1573.8|1573.5|1572.3|18
1655201100000|2022-06-14 10:05:00|1573.6|1572.4|1572.5|1571.3|1573.9|1572.7|1572.5|1571.3|43
1655201400000|2022-06-14 10:10:00|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1571.3|1570.1|49
1655201700000|2022-06-14 10:15:00|1572.4|1571.2|1571.9|1570.7|1572.4|1571.2|1571.4|1570.2|15
1655202000000|2022-06-14 10:20:00|1571.7|1570.5|1572.7|1571.5|1572.9|1571.7|1571.2|1570|32
1655202300000|2022-06-14 10:25:00|1572.4|1571.2|1571.8|1570.6|1572.5|1571.3|1571.4|1570.2|20
1655202600000|2022-06-14 10:30:00|1571.7|1570.5|1573.1|1571.9|1573.5|1572.3|1571.4|1570.2|21
1655202900000|2022-06-14 10:35:00|1573|1571.8|1573.1|1571.9|1573.6|1572.4|1572.6|1571.4|11
1655203200000|2022-06-14 10:40:00|1573.2|1572|1574.6|1573.4|1574.7|1573.5|1572.6|1571.4|29
1655203500000|2022-06-14 10:45:00|1574.5|1573.3|1573.4|1572.2|1574.6|1573.4|1573.2|1572|14
1655203800000|2022-06-14 10:50:00|1573.6|1572.4|1574.1|1572.9|1574.1|1572.9|1573|1571.8|11
1655204100000|2022-06-14 10:55:00|1574|1572.8|1573|1571.8|1574|1572.8|1572.9|1571.7|18
1655204400000|2022-06-14 11:00:00|1573.1|1571.9|1574|1572.8|1574.2|1573|1572.8|1571.6|39
1655204700000|2022-06-14 11:05:00|1573.9|1572.7|1574.3|1573.1|1574.6|1573.4|1573.2|1572|59
1655205000000|2022-06-14 11:10:00|1574.2|1573|1573.9|1572.7|1574.5|1573.3|1573.9|1572.7|14
1655205300000|2022-06-14 11:15:00|1574|1572.8|1575|1573.8|1575.1|1573.9|1574|1572.8|42
1655205600000|2022-06-14 11:20:00|1575.1|1573.9|1575.8|1574.6|1576|1574.8|1574.9|1573.7|58
1655205900000|2022-06-14 11:25:00|1575.7|1574.5|1575.4|1574.2|1575.8|1574.6|1575.2|1574|42
1655206200000|2022-06-14 11:30:00|1575.5|1574.3|1575.9|1574.7|1575.9|1574.7|1575.1|1573.9|39
1655206500000|2022-06-14 11:35:00|1575.7|1574.5|1574.7|1573.5|1575.7|1574.5|1574.1|1572.9|49
1655206800000|2022-06-14 11:40:00|1574.8|1573.6|1574.6|1573.4|1575.2|1574|1574.6|1573.4|58
1655207100000|2022-06-14 11:45:00|1574.7|1573.5|1574.5|1573.3|1574.7|1573.5|1573.6|1572.4|87
1655207400000|2022-06-14 11:50:00|1574.4|1573.2|1574.6|1573.4|1575.1|1573.9|1574.2|1573|61
1655207700000|2022-06-14 11:55:00|1574.5|1573.3|1574.3|1573.1|1574.8|1573.6|1574.1|1572.9|73
1655208000000|2022-06-14 12:00:00|1574.1|1572.9|1573.6|1572.4|1575.1|1573.9|1572.9|1571.7|100
1655208300000|2022-06-14 12:05:00|1573.7|1572.5|1572.6|1571.4|1574|1572.8|1572.1|1570.9|40
1655208600000|2022-06-14 12:10:00|1572.5|1571.3|1572.7|1571.5|1573.2|1572|1572.4|1571.2|256
1655208900000|2022-06-14 12:15:00|1572.6|1571.4|1570.9|1569.7|1572.7|1571.5|1570.7|1569.5|168
1655209200000|2022-06-14 12:20:00|1571|1569.8|1571.4|1570.2|1572|1570.8|1571|1569.8|41
1655209500000|2022-06-14 12:25:00|1571.5|1570.3|1571.6|1570.4|1571.8|1570.6|1570.3|1569.1|240
1655209800000|2022-06-14 12:30:00|1571.7|1570.5|1572.3|1571.1|1572.9|1571.7|1571.4|1570.2|292
1655210100000|2022-06-14 12:35:00|1572.7|1571.5|1573.9|1572.7|1574.6|1573.4|1572.7|1571.5|310
1655210400000|2022-06-14 12:40:00|1574|1572.8|1574.2|1573|1575.2|1574|1573.9|1572.7|285
1655213400000|2022-06-14 13:30:00|1577|1575.8|1576|1574.8|1578.3|1577.1|1571.7|1570.5|1987
1655213700000|2022-06-14 13:35:00|1576.1|1574.9|1580.4|1579.2|1580.9|1579.7|1576.1|1574.9|1318
1655214000000|2022-06-14 13:40:00|1580.2|1579|1578.7|1577.5|1581.2|1580|1578.6|1577.4|1613
1655214300000|2022-06-14 13:45:00|1578.8|1577.6|1578.5|1577.3|1579.7|1578.5|1575.9|1574.7|899
1655214600000|2022-06-14 13:50:00|1578.6|1577.4|1579|1577.8|1579.5|1578.3|1575.9|1574.7|693
1655214900000|2022-06-14 13:55:00|1579.1|1577.9|1576.9|1575.7|1579.3|1578.1|1576.7|1575.5|488
1655215200000|2022-06-14 14:00:00|1577.1|1575.9|1579|1577.8|1579|1577.8|1576.7|1575.5|729
1655215500000|2022-06-14 14:05:00|1578.8|1577.6|1575.3|1574.1|1578.8|1577.6|1575|1573.8|827
1655215800000|2022-06-14 14:10:00|1575.5|1574.3|1575.5|1574.3|1576.6|1575.4|1574.4|1573.2|576
1655216100000|2022-06-14 14:15:00|1575.3|1574.1|1569.9|1568.7|1575.4|1574.2|1567.9|1566.7|1616
1655216400000|2022-06-14 14:20:00|1569.7|1568.5|1572.5|1571.3|1573.4|1572.2|1569.7|1568.5|706
1655216700000|2022-06-14 14:25:00|1572.4|1571.2|1568.4|1567.2|1572.8|1571.6|1567.8|1566.6|913
1655217000000|2022-06-14 14:30:00|1568|1566.8|1571.2|1570|1571.8|1570.6|1567.1|1565.9|1023
1655217300000|2022-06-14 14:35:00|1571.1|1569.9|1568|1566.8|1571.4|1570.2|1567.7|1566.5|459
1655217600000|2022-06-14 14:40:00|1567.9|1566.7|1570.4|1569.2|1570.6|1569.4|1567.6|1566.4|891
1655217900000|2022-06-14 14:45:00|1570.5|1569.3|1571.3|1570.1|1573.5|1572.3|1570.5|1569.3|376
1655218200000|2022-06-14 14:50:00|1571.4|1570.2|1570|1568.8|1573.1|1571.9|1570|1568.8|517
1655218500000|2022-06-14 14:55:00|1569.9|1568.7|1570.2|1569|1571.5|1570.3|1569.6|1568.4|1150
1655218800000|2022-06-14 15:00:00|1570.3|1569.1|1571.3|1570.1|1572.3|1571.1|1569.9|1568.7|426
1655219100000|2022-06-14 15:05:00|1571.2|1570|1569.1|1567.9|1571.9|1570.7|1569.1|1567.9|620
1655219400000|2022-06-14 15:10:00|1568.9|1567.7|1570|1568.8|1570.3|1569.1|1567.8|1566.6|556
1655219700000|2022-06-14 15:15:00|1570.1|1568.9|1570.6|1569.4|1570.7|1569.5|1568.6|1567.4|431
1655220000000|2022-06-14 15:20:00|1570.5|1569.3|1568.3|1567.1|1570.5|1569.3|1567.8|1566.6|414
1655220300000|2022-06-14 15:25:00|1568.4|1567.2|1566.9|1565.7|1569|1567.8|1566.5|1565.3|402
1655220600000|2022-06-14 15:30:00|1567|1565.8|1567.6|1566.4|1567.7|1566.5|1565.3|1564.1|885
1655220900000|2022-06-14 15:35:00|1567.7|1566.5|1565.8|1564.6|1568.7|1567.5|1565.8|1564.6|383
1655221200000|2022-06-14 15:40:00|1566|1564.8|1565.5|1564.3|1567.5|1566.3|1565.1|1563.9|370
1655221500000|2022-06-14 15:45:00|1565.4|1564.2|1565.5|1564.3|1567.6|1566.4|1565.4|1564.2|379
1655221800000|2022-06-14 15:50:00|1565.6|1564.4|1563.3|1562.1|1567.4|1566.2|1562.6|1561.4|724
1655222100000|2022-06-14 15:55:00|1563.4|1562.2|1562.6|1561.4|1564.6|1563.4|1561.9|1560.7|594
1655222400000|2022-06-14 16:00:00|1562.5|1561.3|1560.8|1559.6|1562.5|1561.3|1559.4|1558.2|1777
1655222700000|2022-06-14 16:05:00|1560.6|1559.4|1560.4|1559.2|1562.7|1561.5|1559.6|1558.4|701
1655223000000|2022-06-14 16:10:00|1560.3|1559.1|1561.3|1560.1|1561.7|1560.5|1559.9|1558.7|665
1655223300000|2022-06-14 16:15:00|1561.2|1560|1563.7|1562.5|1564.3|1563.1|1560.9|1559.7|722
1655223600000|2022-06-14 16:20:00|1563.6|1562.4|1562|1560.8|1563.6|1562.4|1561.9|1560.7|397
1655223900000|2022-06-14 16:25:00|1562.1|1560.9|1562|1560.8|1562.7|1561.5|1561.1|1559.9|762
1655224200000|2022-06-14 16:30:00|1561.9|1560.7|1560.6|1559.4|1562|1560.8|1560.6|1559.4|361
1655224500000|2022-06-14 16:35:00|1560.7|1559.5|1562.6|1561.4|1563|1561.8|1560.4|1559.2|368
1655224800000|2022-06-14 16:40:00|1562.5|1561.3|1562.3|1561.1|1562.8|1561.6|1561.9|1560.7|376
1655225100000|2022-06-14 16:45:00|1562.1|1560.9|1561.5|1560.3|1562.1|1560.9|1561|1559.8|345
1655225400000|2022-06-14 16:50:00|1561.4|1560.2|1561.4|1560.2|1562.1|1560.9|1560.8|1559.6|326
1655225700000|2022-06-14 16:55:00|1561.5|1560.3|1563.5|1562.3|1563.5|1562.3|1561.1|1559.9|1426
1655226000000|2022-06-14 17:00:00|1563.6|1562.4|1566.3|1565.1|1566.6|1565.4|1563.5|1562.3|1113
1655226300000|2022-06-14 17:05:00|1566.1|1564.9|1564.8|1563.6|1566.2|1565|1564.8|1563.6|904
1655226600000|2022-06-14 17:10:00|1564.6|1563.4|1564.5|1563.3|1566.4|1565.2|1564.3|1563.1|481
1655226900000|2022-06-14 17:15:00|1564.4|1563.2|1563.8|1562.6|1564.5|1563.3|1563.1|1561.9|401
1655227200000|2022-06-14 17:20:00|1563.7|1562.5|1564|1562.8|1565.8|1564.6|1563.5|1562.3|692
1655227500000|2022-06-14 17:25:00|1563.8|1562.6|1562.5|1561.3|1564.2|1563|1562.2|1561|948
1655227800000|2022-06-14 17:30:00|1562.4|1561.2|1560.9|1559.7|1563.6|1562.4|1560.2|1559|726
1655228100000|2022-06-14 17:35:00|1560.8|1559.6|1561.3|1560.1|1562.1|1560.9|1560.7|1559.5|485
1655228400000|2022-06-14 17:40:00|1561.2|1560|1562|1560.8|1562.9|1561.7|1561|1559.8|607
1655228700000|2022-06-14 17:45:00|1561.9|1560.7|1561.8|1560.6|1562.3|1561.1|1561.1|1559.9|322
1655229000000|2022-06-14 17:50:00|1561.7|1560.5|1561.9|1560.7|1564|1562.8|1561.5|1560.3|459
1655229300000|2022-06-14 17:55:00|1562|1560.8|1563|1561.8|1563.1|1561.9|1562|1560.8|363
1655229600000|2022-06-14 18:00:00|1562.9|1561.7|1563.2|1562|1563.3|1562.1|1561.6|1560.4|564
1655229900000|2022-06-14 18:05:00|1563.1|1561.9|1561.7|1560.5|1563.2|1562|1561.5|1560.3|662
1655230200000|2022-06-14 18:10:00|1561.6|1560.4|1560.4|1559.2|1562.5|1561.3|1559.3|1558.1|2788
1655230500000|2022-06-14 18:15:00|1560.5|1559.3|1558.9|1557.7|1561|1559.8|1558.4|1557.2|1256
1655251200000|2022-06-15 00:00:00|1558.8|1557.6|1557.4|1556.2|1559.6|1558.4|1556.2|1555|2239
1655251500000|2022-06-15 00:05:00|1557.3|1556.1|1556.7|1555.5|1558.1|1556.9|1555.7|1554.5|671
1655251800000|2022-06-15 00:10:00|1556.8|1555.6|1557.9|1556.7|1558.3|1557.1|1556.2|1555|541
1655252100000|2022-06-15 00:15:00|1557.8|1556.6|1561.6|1560.4|1561.6|1560.4|1557.7|1556.5|226
1655252400000|2022-06-15 00:20:00|1561.4|1560.2|1560.4|1559.2|1561.9|1560.7|1560.1|1558.9|73
1655252700000|2022-06-15 00:25:00|1560.1|1558.9|1559.1|1557.9|1560.9|1559.7|1558.7|1557.5|261
1655253000000|2022-06-15 00:30:00|1559.2|1558|1559.1|1557.9|1559.7|1558.5|1557.9|1556.7|123
1655253300000|2022-06-15 00:35:00|1559|1557.8|1559.1|1557.9|1559.4|1558.2|1558.7|1557.5|118
1655253600000|2022-06-15 00:40:00|1559|1557.8|1559.3|1558.1|1559.3|1558.1|1558.4|1557.2|31
1655253900000|2022-06-15 00:45:00|1559|1557.8|1558.5|1557.3|1559.8|1558.6|1558.5|1557.3|58
1655254200000|2022-06-15 00:50:00|1558.4|1557.2|1557.8|1556.6|1558.7|1557.5|1557.5|1556.3|82
1655254500000|2022-06-15 00:55:00|1557.9|1556.7|1559.5|1558.3|1559.5|1558.3|1556.9|1555.7|127
1655254800000|2022-06-15 01:00:00|1559.7|1558.5|1563.2|1562|1564|1562.8|1559.7|1558.5|281
1655255100000|2022-06-15 01:05:00|1563.3|1562.1|1565.1|1563.9|1565.3|1564.1|1563.2|1562|228
1655255400000|2022-06-15 01:10:00|1565|1563.8|1564.9|1563.7|1565.1|1563.9|1562.8|1561.6|206
1655255700000|2022-06-15 01:15:00|1564.8|1563.6|1565.1|1563.9|1566.1|1564.9|1564.8|1563.6|122
1655256000000|2022-06-15 01:20:00|1564.8|1563.6|1566.1|1564.9|1567.3|1566.1|1564.8|1563.6|133
1655256300000|2022-06-15 01:25:00|1565.7|1564.5|1564.4|1563.2|1565.8|1564.6|1564.1|1562.9|82
1655256600000|2022-06-15 01:30:00|1564.3|1563.1|1565.9|1564.7|1566.6|1565.4|1564.1|1562.9|50
1655256900000|2022-06-15 01:35:00|1566|1564.8|1566.3|1565.1|1567|1565.8|1565.9|1564.7|56
1655257200000|2022-06-15 01:40:00|1566.2|1565|1566.3|1565.1|1566.6|1565.4|1565.3|1564.1|37
1655257500000|2022-06-15 01:45:00|1566.2|1565|1565.7|1564.5|1566.3|1565.1|1565|1563.8|68
1655257800000|2022-06-15 01:50:00|1565.8|1564.6|1566|1564.8|1566.2|1565|1565.2|1564|133
1655258100000|2022-06-15 01:55:00|1566.1|1564.9|1565.5|1564.3|1566.5|1565.3|1565.5|1564.3|77
1655258400000|2022-06-15 02:00:00|1565.4|1564.2|1565.4|1564.2|1565.9|1564.7|1565|1563.8|47
1655258700000|2022-06-15 02:05:00|1565.3|1564.1|1565.2|1564|1565.7|1564.5|1564.7|1563.5|20
1655259000000|2022-06-15 02:10:00|1565.4|1564.2|1565.5|1564.3|1565.6|1564.4|1565.1|1563.9|25
1655259300000|2022-06-15 02:15:00|1565.4|1564.2|1565|1563.8|1565.5|1564.3|1564.9|1563.7|19
1655259600000|2022-06-15 02:20:00|1565.1|1563.9|1564.8|1563.6|1566|1564.8|1564.8|1563.6|343
1655259900000|2022-06-15 02:25:00|1565.1|1563.9|1564.8|1563.6|1565.2|1564|1564.5|1563.3|23
1655260200000|2022-06-15 02:30:00|1564.7|1563.5|1564.6|1563.4|1565.2|1564|1564.5|1563.3|40
1655260500000|2022-06-15 02:35:00|1564.8|1563.6|1565.1|1563.9|1565.7|1564.5|1564.6|1563.4|45
1655260800000|2022-06-15 02:40:00|1565.3|1564.1|1564.1|1562.9|1565.5|1564.3|1563.8|1562.6|46
1655261100000|2022-06-15 02:45:00|1564.2|1563|1564.1|1562.9|1564.6|1563.4|1563.7|1562.5|12
1655261400000|2022-06-15 02:50:00|1564|1562.8|1563.4|1562.2|1564.2|1563|1563.3|1562.1|27
1655261700000|2022-06-15 02:55:00|1563.3|1562.1|1564.3|1563.1|1564.8|1563.6|1563.3|1562.1|55
1655262000000|2022-06-15 03:00:00|1564.2|1563|1564.2|1563|1565.4|1564.2|1564|1562.8|142
1655262300000|2022-06-15 03:05:00|1564.1|1562.9|1562.6|1561.4|1564.1|1562.9|1562.3|1561.1|156
1655262600000|2022-06-15 03:10:00|1562.9|1561.7|1563|1561.8|1563.9|1562.7|1562.6|1561.4|137
1655262900000|2022-06-15 03:15:00|1563.1|1561.9|1562.5|1561.3|1563.1|1561.9|1562.3|1561.1|48
1655263200000|2022-06-15 03:20:00|1562.3|1561.1|1562.3|1561.1|1562.7|1561.5|1562|1560.8|36
1655263500000|2022-06-15 03:25:00|1562.1|1560.9|1562.5|1561.3|1562.5|1561.3|1562|1560.8|11
1655263800000|2022-06-15 03:30:00|1562.6|1561.4|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|1
1655264100000|2022-06-15 03:35:00|1562.3|1561.1|1562.2|1561|1562.5|1561.3|1562.1|1560.9|31
1655264400000|2022-06-15 03:40:00|1562.3|1561.1|1562|1560.8|1562.6|1561.4|1561.8|1560.6|13
1655264700000|2022-06-15 03:45:00|1561.9|1560.7|1562.2|1561|1562.2|1561|1561.9|1560.7|7
1655265000000|2022-06-15 03:50:00|1562.1|1560.9|1562.3|1561.1|1563|1561.8|1561.7|1560.5|47
1655265300000|2022-06-15 03:55:00|1562.2|1561|1562.4|1561.2|1562.4|1561.2|1562.2|1561|2
1655265600000|2022-06-15 04:00:00|1562.6|1561.4|1562.9|1561.7|1563.2|1562|1562.1|1560.9|43
1655265900000|2022-06-15 04:05:00|1562.8|1561.6|1563|1561.8|1563.2|1562|1562.8|1561.6|22
1655266200000|2022-06-15 04:10:00|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.7|1561.5|11
1655266500000|2022-06-15 04:15:00|1562.5|1561.3|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|9
1655266800000|2022-06-15 04:20:00|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|1
1655267100000|2022-06-15 04:25:00|1562.5|1561.3|1561.7|1560.5|1562.6|1561.4|1561.3|1560.1|34
1655267400000|2022-06-15 04:30:00|1561.8|1560.6|1561.4|1560.2|1561.8|1560.6|1561.4|1560.2|16
1655267700000|2022-06-15 04:35:00|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.2|1560|11
1655268000000|2022-06-15 04:40:00|1561.8|1560.6|1561.6|1560.4|1561.8|1560.6|1561.5|1560.3|10
1655268300000|2022-06-15 04:45:00|1561.7|1560.5|1561.4|1560.2|1561.7|1560.5|1561.3|1560.1|12
1655268600000|2022-06-15 04:50:00|1561.2|1560|1560.9|1559.7|1561.2|1560|1560.8|1559.6|19
1655268900000|2022-06-15 04:55:00|1561.2|1560|1561|1559.8|1561.2|1560|1560.9|1559.7|4
1655269200000|2022-06-15 05:00:00|1560.9|1559.7|1561.2|1560|1561.4|1560.2|1560.5|1559.3|15
1655269500000|2022-06-15 05:05:00|1561|1559.8|1560.7|1559.5|1561.2|1560|1560.6|1559.4|28
1655269800000|2022-06-15 05:10:00|1560.6|1559.4|1560.4|1559.2|1560.7|1559.5|1560.3|1559.1|25
1655270100000|2022-06-15 05:15:00|1560.5|1559.3|1560.8|1559.6|1560.8|1559.6|1560.5|1559.3|9
1655270400000|2022-06-15 05:20:00|1560.7|1559.5|1560.7|1559.5|1560.8|1559.6|1560.6|1559.4|5
1655270700000|2022-06-15 05:25:00|1560.6|1559.4|1560.6|1559.4|1560.7|1559.5|1560.4|1559.2|18
1655271000000|2022-06-15 05:30:00|1560.5|1559.3|1560.5|1559.3|1561.5|1560.3|1560.4|1559.2|27
1655271300000|2022-06-15 05:35:00|1560.7|1559.5|1560.7|1559.5|1561.4|1560.2|1560.6|1559.4|54
1655271600000|2022-06-15 05:40:00|1561|1559.8|1563.4|1562.2|1563.4|1562.2|1561|1559.8|64
1655271900000|2022-06-15 05:45:00|1562.8|1561.6|1562.5|1561.3|1562.9|1561.7|1562.2|1561|38
1655272200000|2022-06-15 05:50:00|1562.4|1561.2|1562.5|1561.3|1562.8|1561.6|1561.8|1560.6|31
1655272500000|2022-06-15 05:55:00|1562.4|1561.2|1562.3|1561.1|1563.2|1562|1562.2|1561|24
1655272800000|2022-06-15 06:00:00|1562.4|1561.2|1563.9|1562.7|1564.2|1563|1562|1560.8|90
1655273100000|2022-06-15 06:05:00|1564|1562.8|1563.5|1562.3|1565.2|1564|1563|1561.8|193
1655273400000|2022-06-15 06:10:00|1563.4|1562.2|1562|1560.8|1563.5|1562.3|1562|1560.8|23
1655273700000|2022-06-15 06:15:00|1561.8|1560.6|1561.6|1560.4|1562.1|1560.9|1561|1559.8|46
1655274000000|2022-06-15 06:20:00|1561.7|1560.5|1562.4|1561.2|1563|1561.8|1561.6|1560.4|126
1655274300000|2022-06-15 06:25:00|1562.1|1560.9|1563.3|1562.1|1563.3|1562.1|1561.8|1560.6|202
1655274600000|2022-06-15 06:30:00|1563.2|1562|1563|1561.8|1564.2|1563|1562.1|1560.9|191
1655274900000|2022-06-15 06:35:00|1563.3|1562.1|1562.9|1561.7|1563.8|1562.6|1562.6|1561.4|52
1655275200000|2022-06-15 06:40:00|1562.6|1561.4|1563.2|1562|1563.6|1562.4|1562.1|1560.9|201
1655275500000|2022-06-15 06:45:00|1563.1|1561.9|1561.2|1560|1563.2|1562|1561.1|1559.9|83
1655275800000|2022-06-15 06:50:00|1561.4|1560.2|1560.5|1559.3|1561.8|1560.6|1560.4|1559.2|39
1655276100000|2022-06-15 06:55:00|1560.4|1559.2|1561|1559.8|1561.4|1560.2|1560.4|1559.2|44
1655276400000|2022-06-15 07:00:00|1560.9|1559.7|1561.4|1560.2|1561.5|1560.3|1560.5|1559.3|45
1655276700000|2022-06-15 07:05:00|1561.3|1560.1|1559.8|1558.6|1561.4|1560.2|1559.7|1558.5|39
1655277000000|2022-06-15 07:10:00|1559.9|1558.7|1559.2|1558|1559.9|1558.7|1558.9|1557.7|88
1655277300000|2022-06-15 07:15:00|1559|1557.8|1559.4|1558.2|1559.7|1558.5|1558.8|1557.6|21
1655277600000|2022-06-15 07:20:00|1559.2|1558|1559.4|1558.2|1559.4|1558.2|1558.4|1557.2|16
1655277900000|2022-06-15 07:25:00|1559.6|1558.4|1559.1|1557.9|1559.7|1558.5|1558.4|1557.2|64
1655278200000|2022-06-15 07:30:00|1559|1557.8|1559.7|1558.5|1559.8|1558.6|1558.2|1557|39
1655278500000|2022-06-15 07:35:00|1559.8|1558.6|1560.6|1559.4|1561|1559.8|1559.4|1558.2|19
1655278800000|2022-06-15 07:40:00|1560.7|1559.5|1561.1|1559.9|1561.2|1560|1560.6|1559.4|11
1655279100000|2022-06-15 07:45:00|1561.2|1560|1560.4|1559.2|1561.5|1560.3|1560|1558.8|54
1655279400000|2022-06-15 07:50:00|1560.1|1558.9|1560.3|1559.1|1560.7|1559.5|1560.1|1558.9|18
1655279700000|2022-06-15 07:55:00|1560.4|1559.2|1561.2|1560|1561.3|1560.1|1560.4|1559.2|47
1655280000000|2022-06-15 08:00:00|1561.1|1559.9|1559.8|1558.6|1561.9|1560.7|1559.5|1558.3|42
1655280300000|2022-06-15 08:05:00|1559.7|1558.5|1559.6|1558.4|1560.1|1558.9|1559.4|1558.2|42
1655280600000|2022-06-15 08:10:00|1559.5|1558.3|1560.7|1559.5|1561|1559.8|1559.4|1558.2|38
1655280900000|2022-06-15 08:15:00|1560.6|1559.4|1560.1|1558.9|1560.7|1559.5|1560.1|1558.9|11
1655281200000|2022-06-15 08:20:00|1560.2|1559|1560.3|1559.1|1560.7|1559.5|1559.9|1558.7|29
1655281500000|2022-06-15 08:25:00|1560.4|1559.2|1561.2|1560|1561.9|1560.7|1560.4|1559.2|13
1655281800000|2022-06-15 08:30:00|1561|1559.8|1561.8|1560.6|1562|1560.8|1560.8|1559.6|34
1655282100000|2022-06-15 08:35:00|1562|1560.8|1561.6|1560.4|1562|1560.8|1561.5|1560.3|14
1655282400000|2022-06-15 08:40:00|1561.3|1560.1|1560.8|1559.6|1561.5|1560.3|1560.5|1559.3|39
1655282700000|2022-06-15 08:45:00|1560.9|1559.7|1561.3|1560.1|1561.8|1560.6|1560.8|1559.6|57
1655283000000|2022-06-15 08:50:00|1561.1|1559.9|1561.4|1560.2|1561.5|1560.3|1560.5|1559.3|24
1655283300000|2022-06-15 08:55:00|1561.3|1560.1|1561.1|1559.9|1562|1560.8|1561|1559.8|26
1655283600000|2022-06-15 09:00:00|1561.2|1560|1560.1|1558.9|1561.4|1560.2|1559.7|1558.5|19
1655283900000|2022-06-15 09:05:00|1560|1558.8|1560.5|1559.3|1561.1|1559.9|1560|1558.8|95
1655284200000|2022-06-15 09:10:00|1560.6|1559.4|1559.6|1558.4|1560.6|1559.4|1559.4|1558.2|86
1655284500000|2022-06-15 09:15:00|1559.7|1558.5|1558.6|1557.4|1560|1558.8|1557.6|1556.4|119
1655284800000|2022-06-15 09:20:00|1558.7|1557.5|1559.3|1558.1|1559.4|1558.2|1558.1|1556.9|72
1655285100000|2022-06-15 09:25:00|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.2|1557|563
1655285400000|2022-06-15 09:30:00|1558.6|1557.4|1558.4|1557.2|1558.7|1557.5|1557.5|1556.3|1250
1655285700000|2022-06-15 09:35:00|1558.2|1557|1557.8|1556.6|1558.3|1557.1|1557.5|1556.3|91
1655286000000|2022-06-15 09:40:00|1557.6|1556.4|1557.3|1556.1|1558|1556.8|1557.1|1555.9|82
1655286300000|2022-06-15 09:45:00|1557.4|1556.2|1557|1555.8|1557.5|1556.3|1556.9|1555.7|40
1655286600000|2022-06-15 09:50:00|1556.9|1555.7|1556.7|1555.5|1557|1555.8|1555.7|1554.5|106
1655286900000|2022-06-15 09:55:00|1556.5|1555.3|1557.1|1555.9|1557.1|1555.9|1556.4|1555.2|49
1655287200000|2022-06-15 10:00:00|1557.2|1556|1557.4|1556.2|1558.3|1557.1|1556.9|1555.7|112
1655287500000|2022-06-15 10:05:00|1557.3|1556.1|1555.7|1554.5|1557.4|1556.2|1555.7|1554.5|143
1655287800000|2022-06-15 10:10:00|1555.6|1554.4|1554.8|1553.6|1555.7|1554.5|1553.3|1552.1|185
1655288100000|2022-06-15 10:15:00|1554.7|1553.5|1555.4|1554.2|1555.4|1554.2|1553.8|1552.6|127
1655288400000|2022-06-15 10:20:00|1555.3|1554.1|1555.1|1553.9|1555.9|1554.7|1554.8|1553.6|275
1655288700000|2022-06-15 10:25:00|1555.2|1554|1554.8|1553.6|1555.5|1554.3|1554.8|1553.6|164
1655289000000|2022-06-15 10:30:00|1555|1553.8|1555|1553.8|1555.1|1553.9|1554.1|1552.9|146
1655289300000|2022-06-15 10:35:00|1555.3|1554.1|1554.5|1553.3|1555.3|1554.1|1554.2|1553|92
1655289600000|2022-06-15 10:40:00|1554.6|1553.4|1555.2|1554|1555.3|1554.1|1553.9|1552.7|105
1655289900000|2022-06-15 10:45:00|1555|1553.8|1554.1|1552.9|1555.1|1553.9|1553.7|1552.5|119
1655290200000|2022-06-15 10:50:00|1554.2|1553|1555.4|1554.2|1555.6|1554.4|1553.7|1552.5|202
1655290500000|2022-06-15 10:55:00|1555.3|1554.1|1555.8|1554.6|1555.8|1554.6|1554.9|1553.7|78
1655290800000|2022-06-15 11:00:00|1555.7|1554.5|1555.6|1554.4|1556|1554.8|1555.1|1553.9|82
1655291100000|2022-06-15 11:05:00|1555.5|1554.3|1556.9|1555.7|1556.9|1555.7|1555.5|1554.3|51
1655291400000|2022-06-15 11:10:00|1557.1|1555.9|1557.9|1556.7|1557.9|1556.7|1557|1555.8|80
1655291700000|2022-06-15 11:15:00|1558|1556.8|1559.5|1558.3|1560.2|1559|1558|1556.8|92
1655292000000|2022-06-15 11:20:00|1559.9|1558.7|1560.2|1559|1561|1559.8|1559.8|1558.6|92
1655292300000|2022-06-15 11:25:00|1560.5|1559.3|1560.2|1559|1560.5|1559.3|1559.6|1558.4|97
1655292600000|2022-06-15 11:30:00|1560.1|1558.9|1560.8|1559.6|1561.1|1559.9|1559.7|1558.5|149
1655292900000|2022-06-15 11:35:00|1560.9|1559.7|1560.8|1559.6|1561.2|1560|1560.7|1559.5|102
1655293200000|2022-06-15 11:40:00|1560.6|1559.4|1560.5|1559.3|1561.1|1559.9|1560.4|1559.2|72
1655293500000|2022-06-15 11:45:00|1560.4|1559.2|1560.2|1559|1561|1559.8|1560.1|1558.9|66
1655293800000|2022-06-15 11:50:00|1560.3|1559.1|1559.9|1558.7|1560.5|1559.3|1559.8|1558.6|323
1655294100000|2022-06-15 11:55:00|1560|1558.8|1559.9|1558.7|1560.9|1559.7|1559.5|1558.3|75
1655294400000|2022-06-15 12:00:00|1560|1558.8|1559.7|1558.5|1560.3|1559.1|1559.6|1558.4|167
1655294700000|2022-06-15 12:05:00|1559.6|1558.4|1560.6|1559.4|1560.8|1559.6|1559.6|1558.4|322
1655295000000|2022-06-15 12:10:00|1560.5|1559.3|1559.9|1558.7|1561.2|1560|1559.8|1558.6|262
1655295300000|2022-06-15 12:15:00|1560.1|1558.9|1561.2|1560|1561.6|1560.4|1559.7|1558.5|169
1655295600000|2022-06-15 12:20:00|1561|1559.8|1560.8|1559.6|1561.5|1560.3|1560.6|1559.4|79
1655295900000|2022-06-15 12:25:00|1560.9|1559.7|1560.3|1559.1|1561.1|1559.9|1559.9|1558.7|80
1655296200000|2022-06-15 12:30:00|1560.1|1558.9|1559.6|1558.4|1560.8|1559.6|1559.4|1558.2|171
1655296500000|2022-06-15 12:35:00|1559.7|1558.5|1559.1|1557.9|1560|1558.8|1558.7|1557.5|191
1655296800000|2022-06-15 12:40:00|1559|1557.8|1559.8|1558.6|1560.4|1559.2|1559|1557.8|123
1655299800000|2022-06-15 13:30:00|1559.4|1558.2|1555.3|1554.1|1559.4|1558.2|1548.9|1547.7|3299
1655300100000|2022-06-15 13:35:00|1555.4|1554.2|1556.4|1555.2|1557|1555.8|1551.9|1550.7|1638
1655300400000|2022-06-15 13:40:00|1556.3|1555.1|1559.6|1558.4|1561.3|1560.1|1554.9|1553.7|1269
1655300700000|2022-06-15 13:45:00|1559.5|1558.3|1558.9|1557.7|1560.8|1559.6|1558.1|1556.9|744
1655301000000|2022-06-15 13:50:00|1558.7|1557.5|1563.9|1562.7|1564|1562.8|1558.7|1557.5|995
1655301300000|2022-06-15 13:55:00|1564|1562.8|1563|1561.8|1565.1|1563.9|1562.7|1561.5|1052
1655301600000|2022-06-15 14:00:00|1563.3|1562.1|1560|1558.8|1563.3|1562.1|1559.9|1558.7|746
1655301900000|2022-06-15 14:05:00|1560.1|1558.9|1560.6|1559.4|1561.9|1560.7|1560|1558.8|732
1655302200000|2022-06-15 14:10:00|1560.7|1559.5|1560.1|1558.9|1562.8|1561.6|1559.7|1558.5|775
1655302500000|2022-06-15 14:15:00|1560|1558.8|1560|1558.8|1561.1|1559.9|1557.8|1556.6|966
1655302800000|2022-06-15 14:20:00|1559.9|1558.7|1561.5|1560.3|1561.7|1560.5|1559.1|1557.9|767
1655303100000|2022-06-15 14:25:00|1561.7|1560.5|1562.8|1561.6|1564.2|1563|1561.4|1560.2|1009
1655303400000|2022-06-15 14:30:00|1562.9|1561.7|1565.3|1564.1|1566.9|1565.7|1561.9|1560.7|793
1655303700000|2022-06-15 14:35:00|1565|1563.8|1564|1562.8|1566.1|1564.9|1563.5|1562.3|620
1655304000000|2022-06-15 14:40:00|1563.8|1562.6|1563.6|1562.4|1564.8|1563.6|1562.7|1561.5|405
1655304300000|2022-06-15 14:45:00|1563.5|1562.3|1560.5|1559.3|1564.1|1562.9|1559.9|1558.7|475
1655304600000|2022-06-15 14:50:00|1560.2|1559|1560.6|1559.4|1560.7|1559.5|1558.6|1557.4|634
1655304900000|2022-06-15 14:55:00|1560.5|1559.3|1560.6|1559.4|1561.6|1560.4|1560.5|1559.3|279
1655305200000|2022-06-15 15:00:00|1560.4|1559.2|1562.3|1561.1|1563.5|1562.3|1560.1|1558.9|348
1655305500000|2022-06-15 15:05:00|1562.5|1561.3|1563.7|1562.5|1564.5|1563.3|1562.5|1561.3|507
1655305800000|2022-06-15 15:10:00|1564.1|1562.9|1563.3|1562.1|1564.5|1563.3|1562.6|1561.4|748
1655306100000|2022-06-15 15:15:00|1563.2|1562|1561.1|1559.9|1563.3|1562.1|1561|1559.8|365
1655306400000|2022-06-15 15:20:00|1561.2|1560|1559.4|1558.2|1561.9|1560.7|1559.3|1558.1|399
1655306700000|2022-06-15 15:25:00|1559.5|1558.3|1557.8|1556.6|1560.3|1559.1|1557.3|1556.1|925
1655307000000|2022-06-15 15:30:00|1557.7|1556.5|1559.1|1557.9|1559.1|1557.9|1557.6|1556.4|483
1655307300000|2022-06-15 15:35:00|1559|1557.8|1559.6|1558.4|1561|1559.8|1558.6|1557.4|277
1655307600000|2022-06-15 15:40:00|1559.4|1558.2|1559.9|1558.7|1560.5|1559.3|1559.2|1558|169
1655307900000|2022-06-15 15:45:00|1559.7|1558.5|1559.3|1558.1|1560.1|1558.9|1559.1|1557.9|141
1655308200000|2022-06-15 15:50:00|1559.2|1558|1558.7|1557.5|1560.3|1559.1|1558.4|1557.2|1051
1655308500000|2022-06-15 15:55:00|1558.6|1557.4|1559.6|1558.4|1560.1|1558.9|1557.8|1556.6|603
1655308800000|2022-06-15 16:00:00|1559.8|1558.6|1559.1|1557.9|1560.9|1559.7|1558.8|1557.6|304
1655309100000|2022-06-15 16:05:00|1559|1557.8|1557.1|1555.9|1559.2|1558|1557.1|1555.9|212
1655309400000|2022-06-15 16:10:00|1557|1555.8|1556.6|1555.4|1557.2|1556|1556.4|1555.2|1191
1655309700000|2022-06-15 16:15:00|1556.4|1555.2|1556.3|1555.1|1557.4|1556.2|1556|1554.8|232
1655310000000|2022-06-15 16:20:00|1556.2|1555|1556.8|1555.6|1557.6|1556.4|1555.5|1554.3|491
1655310300000|2022-06-15 16:25:00|1556.9|1555.7|1557.6|1556.4|1557.9|1556.7|1556.9|1555.7|339
1655310600000|2022-06-15 16:30:00|1557.7|1556.5|1557.8|1556.6|1558.4|1557.2|1557.4|1556.2|296
1655310900000|2022-06-15 16:35:00|1557.7|1556.5|1560.5|1559.3|1561.1|1559.9|1557.7|1556.5|339
1655311200000|2022-06-15 16:40:00|1560.4|1559.2|1560.2|1559|1560.7|1559.5|1559.5|1558.3|510
1655311500000|2022-06-15 16:45:00|1559.8|1558.6|1560.7|1559.5|1561.3|1560.1|1559.7|1558.5|201
1655311800000|2022-06-15 16:50:00|1560.9|1559.7|1559.8|1558.6|1561.2|1560|1559.3|1558.1|223
1655312100000|2022-06-15 16:55:00|1559.5|1558.3|1558.5|1557.3|1559.7|1558.5|1558.5|1557.3|304
1655312400000|2022-06-15 17:00:00|1558.4|1557.2|1557.9|1556.7|1559|1557.8|1557.8|1556.6|269
1655312700000|2022-06-15 17:05:00|1557.7|1556.5|1558.1|1556.9|1558.6|1557.4|1557.5|1556.3|327
1655313000000|2022-06-15 17:10:00|1558|1556.8|1557.7|1556.5|1558.1|1556.9|1556.8|1555.6|325
1655313300000|2022-06-15 17:15:00|1557.8|1556.6|1558.8|1557.6|1559|1557.8|1557.4|1556.2|101
1655313600000|2022-06-15 17:20:00|1558.7|1557.5|1558.5|1557.3|1559|1557.8|1558.1|1556.9|148
1655313900000|2022-06-15 17:25:00|1558.6|1557.4|1558.8|1557.6|1559.7|1558.5|1558.3|1557.1|196
1655314200000|2022-06-15 17:30:00|1558.9|1557.7|1561|1559.8|1561|1559.8|1558.8|1557.6|196
1655314500000|2022-06-15 17:35:00|1561.1|1559.9|1561.5|1560.3|1561.9|1560.7|1560.9|1559.7|233
1655314800000|2022-06-15 17:40:00|1561.6|1560.4|1560.2|1559|1562.2|1561|1560.1|1558.9|287
1655315100000|2022-06-15 17:45:00|1560.3|1559.1|1560.2|1559|1561|1559.8|1560.1|1558.9|192
1655315400000|2022-06-15 17:50:00|1560.3|1559.1|1561.1|1559.9|1561.2|1560|1560|1558.8|371
1655315700000|2022-06-15 17:55:00|1561|1559.8|1559.1|1557.9|1561.1|1559.9|1559|1557.8|159
1655316000000|2022-06-15 18:00:00|1559.3|1558.1|1558.9|1557.7|1560.2|1559|1558.9|1557.7|241
1655316300000|2022-06-15 18:05:00|1559|1557.8|1559.1|1557.9|1559.3|1558.1|1557.8|1556.6|647
1655316600000|2022-06-15 18:10:00|1559.2|1558|1554.1|1552.9|1559.2|1558|1554|1552.8|1160
1655316900000|2022-06-15 18:15:00|1554.3|1553.1|1554.8|1553.6|1555.6|1554.4|1554.2|1553|1087
1655337600000|2022-06-16 00:00:00|1558.3|1557.1|1563.3|1562.1|1563.4|1562.2|1557.8|1556.6|352
1655337900000|2022-06-16 00:05:00|1563.7|1562.5|1563.2|1562|1564.3|1563.1|1563.1|1561.9|157
1655338200000|2022-06-16 00:10:00|1563.1|1561.9|1563.1|1561.9|1563.8|1562.6|1562.5|1561.3|100
1655338500000|2022-06-16 00:15:00|1563.2|1562|1562.9|1561.7|1563.3|1562.1|1562.7|1561.5|33
1655338800000|2022-06-16 00:20:00|1563.2|1562|1562.9|1561.7|1563.2|1562|1562.5|1561.3|41
1655339100000|2022-06-16 00:25:00|1562.8|1561.6|1563.7|1562.5|1564|1562.8|1562.8|1561.6|112
1655339400000|2022-06-16 00:30:00|1563.2|1562|1564.3|1563.1|1564.5|1563.3|1563.2|1562|74
1655339700000|2022-06-16 00:35:00|1564.2|1563|1564.8|1563.6|1565|1563.8|1564.2|1563|99
1655340000000|2022-06-16 00:40:00|1564.9|1563.7|1566.9|1565.7|1567.1|1565.9|1564.8|1563.6|79
1655340300000|2022-06-16 00:45:00|1566.8|1565.6|1566.3|1565.1|1566.8|1565.6|1566|1564.8|28
1655340600000|2022-06-16 00:50:00|1566.2|1565|1566.5|1565.3|1566.5|1565.3|1565.9|1564.7|47
1655340900000|2022-06-16 00:55:00|1566.3|1565.1|1566|1564.8|1566.4|1565.2|1565.8|1564.6|15
1655341200000|2022-06-16 01:00:00|1566.3|1565.1|1568.4|1567.2|1569.8|1568.6|1566.3|1565.1|414
1655341500000|2022-06-16 01:05:00|1568.6|1567.4|1567.1|1565.9|1568.7|1567.5|1567|1565.8|48
1655341800000|2022-06-16 01:10:00|1567|1565.8|1567.5|1566.3|1567.7|1566.5|1566.6|1565.4|21
1655342100000|2022-06-16 01:15:00|1567.4|1566.2|1566.8|1565.6|1567.7|1566.5|1566.5|1565.3|26
1655342400000|2022-06-16 01:20:00|1566.7|1565.5|1565.9|1564.7|1566.8|1565.6|1565.8|1564.6|52
1655342700000|2022-06-16 01:25:00|1566|1564.8|1566.1|1564.9|1566.6|1565.4|1565.6|1564.4|29
1655343000000|2022-06-16 01:30:00|1566|1564.8|1564.2|1563|1566|1564.8|1564|1562.8|35
1655343300000|2022-06-16 01:35:00|1564.1|1562.9|1563|1561.8|1564.2|1563|1563|1561.8|43
1655343600000|2022-06-16 01:40:00|1562.8|1561.6|1562.8|1561.6|1563|1561.8|1561.3|1560.1|132
1655343900000|2022-06-16 01:45:00|1562.6|1561.4|1563.4|1562.2|1563.6|1562.4|1562.2|1561|76
1655344200000|2022-06-16 01:50:00|1563.2|1562|1563.6|1562.4|1564|1562.8|1563.2|1562|18
1655344500000|2022-06-16 01:55:00|1563.7|1562.5|1563.4|1562.2|1563.7|1562.5|1562.9|1561.7|34
1655344800000|2022-06-16 02:00:00|1563.3|1562.1|1563.8|1562.6|1563.9|1562.7|1563.1|1561.9|22
1655345100000|2022-06-16 02:05:00|1563.7|1562.5|1564.6|1563.4|1565.5|1564.3|1563.2|1562|32
1655345400000|2022-06-16 02:10:00|1564.5|1563.3|1564|1562.8|1564.9|1563.7|1564|1562.8|1
1655345700000|2022-06-16 02:15:00|1564.2|1563|1563.9|1562.7|1564.8|1563.6|1563.9|1562.7|1
1655346000000|2022-06-16 02:20:00|1563.8|1562.6|1563.4|1562.2|1564.2|1563|1563.4|1562.2|6
1655346300000|2022-06-16 02:25:00|1563.2|1562|1563.4|1562.2|1563.5|1562.3|1563|1561.8|6
1655346600000|2022-06-16 02:30:00|1563.5|1562.3|1563.3|1562.1|1564.2|1563|1563.2|1562|55
1655346900000|2022-06-16 02:35:00|1563.2|1562|1563.7|1562.5|1563.7|1562.5|1563|1561.8|4
1655347200000|2022-06-16 02:40:00|1563.6|1562.4|1564.5|1563.3|1564.5|1563.3|1563.2|1562|39
1655347500000|2022-06-16 02:45:00|1564.4|1563.2|1565.9|1564.7|1566.4|1565.2|1564.4|1563.2|84
1655347800000|2022-06-16 02:50:00|1566.1|1564.9|1567.1|1565.9|1567.4|1566.2|1565.9|1564.7|159
1655348100000|2022-06-16 02:55:00|1566.9|1565.7|1566.3|1565.1|1567.1|1565.9|1566|1564.8|84
1655348400000|2022-06-16 03:00:00|1566.4|1565.2|1566|1564.8|1566.8|1565.6|1565.6|1564.4|132
1655348700000|2022-06-16 03:05:00|1566.1|1564.9|1565.4|1564.2|1566.4|1565.2|1565.1|1563.9|96
1655349000000|2022-06-16 03:10:00|1565.6|1564.4|1566.2|1565|1566.3|1565.1|1565.2|1564|112
1655349300000|2022-06-16 03:15:00|1566.3|1565.1|1566|1564.8|1566.6|1565.4|1566|1564.8|79
1655349600000|2022-06-16 03:20:00|1565.9|1564.7|1566|1564.8|1566.2|1565|1565.4|1564.2|88
1655349900000|2022-06-16 03:25:00|1566.1|1564.9|1565.7|1564.5|1566.1|1564.9|1565.5|1564.3|35
1655350200000|2022-06-16 03:30:00|1565.9|1564.7|1565.9|1564.7|1566|1564.8|1565.6|1564.4|14
1655350500000|2022-06-16 03:35:00|1565.5|1564.3|1565.9|1564.7|1565.9|1564.7|1565.3|1564.1|10
1655350800000|2022-06-16 03:40:00|1565.7|1564.5|1565.8|1564.6|1565.9|1564.7|1565.4|1564.2|16
1655351100000|2022-06-16 03:45:00|1565.6|1564.4|1565.6|1564.4|1565.8|1564.6|1565.5|1564.3|1
1655351400000|2022-06-16 03:50:00|1565.5|1564.3|1565.5|1564.3|1565.6|1564.4|1565.3|1564.1|5
1655351700000|2022-06-16 03:55:00|1565.3|1564.1|1565.4|1564.2|1565.5|1564.3|1565.3|1564.1|2
1655352000000|2022-06-16 04:00:00|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565.2|1564|1
1655352300000|2022-06-16 04:05:00|1565.1|1563.9|1565.4|1564.2|1565.9|1564.7|1565.1|1563.9|21
1655352600000|2022-06-16 04:10:00|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.1|1563.9|5
1655352900000|2022-06-16 04:15:00|1565.5|1564.3|1565.4|1564.2|1565.6|1564.4|1565.2|1564|12
1655353200000|2022-06-16 04:20:00|1565.8|1564.6|1565.6|1564.4|1565.8|1564.6|1565.4|1564.2|7
1655353500000|2022-06-16 04:25:00|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1565.8|1564.6|16
1655353800000|2022-06-16 04:30:00|1566.4|1565.2|1566.4|1565.2|1566.5|1565.3|1566.1|1564.9|15
1655354100000|2022-06-16 04:35:00|1566.3|1565.1|1566.3|1565.1|1566.4|1565.2|1565.9|1564.7|6
1655354400000|2022-06-16 04:40:00|1566|1564.8|1565.7|1564.5|1566.1|1564.9|1565.7|1564.5|114
1655354700000|2022-06-16 04:45:00|1565.5|1564.3|1565.6|1564.4|1565.7|1564.5|1565.4|1564.2|11
1655355000000|2022-06-16 04:50:00|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|3
1655355300000|2022-06-16 04:55:00|1565.9|1564.7|1565|1563.8|1565.9|1564.7|1565|1563.8|7
1655355600000|2022-06-16 05:00:00|1564.9|1563.7|1564.9|1563.7|1565.1|1563.9|1564.8|1563.6|2
1655355900000|2022-06-16 05:05:00|1564.8|1563.6|1564.9|1563.7|1565.1|1563.9|1564.1|1562.9|20
1655356200000|2022-06-16 05:10:00|1564.7|1563.5|1564.6|1563.4|1565|1563.8|1564.1|1562.9|14
1655356500000|2022-06-16 05:15:00|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|4
1655356800000|2022-06-16 05:20:00|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|7
1655357100000|2022-06-16 05:25:00|1564.3|1563.1|1563.8|1562.6|1564.4|1563.2|1563.5|1562.3|39
1655357400000|2022-06-16 05:30:00|1563.7|1562.5|1561.6|1560.4|1563.9|1562.7|1561.3|1560.1|160
1655357700000|2022-06-16 05:35:00|1561.7|1560.5|1561.3|1560.1|1561.8|1560.6|1560.8|1559.6|42
1655358000000|2022-06-16 05:40:00|1561.1|1559.9|1561|1559.8|1561.5|1560.3|1560.2|1559|55
1655358300000|2022-06-16 05:45:00|1560.8|1559.6|1560|1558.8|1561.2|1560|1559.1|1557.9|89
1655358600000|2022-06-16 05:50:00|1559.9|1558.7|1559.3|1558.1|1560.5|1559.3|1559.2|1558|63
1655358900000|2022-06-16 05:55:00|1558.4|1557.2|1557.5|1556.3|1558.9|1557.7|1557.3|1556.1|140
1655359200000|2022-06-16 06:00:00|1557.4|1556.2|1559|1557.8|1559.1|1557.9|1557.3|1556.1|57
1655359500000|2022-06-16 06:05:00|1559.1|1557.9|1559.8|1558.6|1560|1558.8|1558.8|1557.6|33
1655359800000|2022-06-16 06:10:00|1559.9|1558.7|1559.5|1558.3|1560.2|1559|1559.4|1558.2|6
1655360100000|2022-06-16 06:15:00|1559.6|1558.4|1558.4|1557.2|1559.7|1558.5|1558.1|1556.9|47
1655360400000|2022-06-16 06:20:00|1558.5|1557.3|1558.6|1557.4|1558.7|1557.5|1558|1556.8|62
1655360700000|2022-06-16 06:25:00|1558.5|1557.3|1558.3|1557.1|1559.2|1558|1558.2|1557|21
1655361000000|2022-06-16 06:30:00|1558.4|1557.2|1556.5|1555.3|1558.4|1557.2|1556.2|1555|32
1655361300000|2022-06-16 06:35:00|1556.7|1555.5|1557.6|1556.4|1557.7|1556.5|1556.4|1555.2|50
1655361600000|2022-06-16 06:40:00|1557.7|1556.5|1556.9|1555.7|1557.7|1556.5|1556.4|1555.2|62
1655361900000|2022-06-16 06:45:00|1557|1555.8|1558.6|1557.4|1558.7|1557.5|1557|1555.8|11
1655362200000|2022-06-16 06:50:00|1558.7|1557.5|1558.4|1557.2|1558.9|1557.7|1558.4|1557.2|32
1655362500000|2022-06-16 06:55:00|1558.3|1557.1|1557.9|1556.7|1558.9|1557.7|1557.6|1556.4|146
1655362800000|2022-06-16 07:00:00|1557.8|1556.6|1558.1|1556.9|1558.2|1557|1557.1|1555.9|94
1655363100000|2022-06-16 07:05:00|1558.2|1557|1557.1|1555.9|1558.5|1557.3|1557|1555.8|34
1655363400000|2022-06-16 07:10:00|1557.2|1556|1557.5|1556.3|1557.5|1556.3|1556|1554.8|70
1655363700000|2022-06-16 07:15:00|1557.6|1556.4|1557|1555.8|1557.6|1556.4|1556.5|1555.3|28
1655364000000|2022-06-16 07:20:00|1556.9|1555.7|1557.9|1556.7|1558.2|1557|1556.5|1555.3|130
1655364300000|2022-06-16 07:25:00|1558.1|1556.9|1559.7|1558.5|1560.1|1558.9|1557.9|1556.7|67
1655364600000|2022-06-16 07:30:00|1560|1558.8|1558.2|1557|1560.4|1559.2|1558.1|1556.9|36
1655364900000|2022-06-16 07:35:00|1558|1556.8|1558.3|1557.1|1558.5|1557.3|1557.3|1556.1|46
1655365200000|2022-06-16 07:40:00|1558|1556.8|1560.5|1559.3|1561.1|1559.9|1558|1556.8|72
1655365500000|2022-06-16 07:45:00|1560.4|1559.2|1560.7|1559.5|1561.4|1560.2|1560.2|1559|36
1655365800000|2022-06-16 07:50:00|1560.8|1559.6|1560.6|1559.4|1560.9|1559.7|1560.1|1558.9|15
1655366100000|2022-06-16 07:55:00|1560.7|1559.5|1560.9|1559.7|1561.6|1560.4|1560.3|1559.1|19
1655366400000|2022-06-16 08:00:00|1560.8|1559.6|1561.2|1560|1561.6|1560.4|1560.6|1559.4|30
1655366700000|2022-06-16 08:05:00|1561.1|1559.9|1560.3|1559.1|1561.1|1559.9|1560.2|1559|43
1655367000000|2022-06-16 08:10:00|1560.2|1559|1560.3|1559.1|1560.4|1559.2|1559.9|1558.7|20
1655367300000|2022-06-16 08:15:00|1560.4|1559.2|1560.4|1559.2|1560.9|1559.7|1560.3|1559.1|16
1655367600000|2022-06-16 08:20:00|1560.3|1559.1|1560.4|1559.2|1560.8|1559.6|1560.1|1558.9|37
1655367900000|2022-06-16 08:25:00|1560.1|1558.9|1560.2|1559|1560.4|1559.2|1560.1|1558.9|19
1655368200000|2022-06-16 08:30:00|1560|1558.8|1558.7|1557.5|1560|1558.8|1558.5|1557.3|32
1655368500000|2022-06-16 08:35:00|1558.6|1557.4|1559|1557.8|1559.2|1558|1558.5|1557.3|28
1655368800000|2022-06-16 08:40:00|1558.8|1557.6|1559.1|1557.9|1559.1|1557.9|1558.6|1557.4|8
1655369100000|2022-06-16 08:45:00|1559.2|1558|1560|1558.8|1560.1|1558.9|1559.1|1557.9|36
1655369400000|2022-06-16 08:50:00|1559.9|1558.7|1559.8|1558.6|1560.4|1559.2|1559.8|1558.6|108
1655369700000|2022-06-16 08:55:00|1560|1558.8|1560.5|1559.3|1560.6|1559.4|1559.9|1558.7|35
1655370000000|2022-06-16 09:00:00|1560.4|1559.2|1560.1|1558.9|1560.8|1559.6|1559.9|1558.7|227
1655370300000|2022-06-16 09:05:00|1560.2|1559|1558.3|1557.1|1560.2|1559|1558.3|1557.1|23
1655370600000|2022-06-16 09:10:00|1558.2|1557|1558.6|1557.4|1558.7|1557.5|1558.2|1557|17
1655370900000|2022-06-16 09:15:00|1558.5|1557.3|1557.6|1556.4|1558.6|1557.4|1557.6|1556.4|3
1655371200000|2022-06-16 09:20:00|1557.5|1556.3|1557.1|1555.9|1557.7|1556.5|1556.9|1555.7|37
1655371500000|2022-06-16 09:25:00|1557|1555.8|1555.1|1553.9|1557.2|1556|1555.1|1553.9|161
1655371800000|2022-06-16 09:30:00|1555.2|1554|1554.3|1553.1|1555.5|1554.3|1553.9|1552.7|87
1655372100000|2022-06-16 09:35:00|1554.4|1553.2|1554.3|1553.1|1554.4|1553.2|1553.5|1552.3|61
1655372400000|2022-06-16 09:40:00|1554.1|1552.9|1555.4|1554.2|1555.4|1554.2|1553.8|1552.6|87
1655372700000|2022-06-16 09:45:00|1555.3|1554.1|1553.7|1552.5|1555.4|1554.2|1553.7|1552.5|101
1655373000000|2022-06-16 09:50:00|1553.8|1552.6|1554.4|1553.2|1554.4|1553.2|1552.9|1551.7|83
1655373300000|2022-06-16 09:55:00|1554.3|1553.1|1555.9|1554.7|1556.3|1555.1|1553.9|1552.7|50
1655373600000|2022-06-16 10:00:00|1555.8|1554.6|1557|1555.8|1557.4|1556.2|1555.3|1554.1|50
1655373900000|2022-06-16 10:05:00|1557.1|1555.9|1555.4|1554.2|1557.1|1555.9|1555.4|1554.2|31
1655374200000|2022-06-16 10:10:00|1555.1|1553.9|1554.4|1553.2|1555.2|1554|1554.1|1552.9|85
1655374500000|2022-06-16 10:15:00|1554.3|1553.1|1553.4|1552.2|1554.4|1553.2|1553.4|1552.2|48
1655374800000|2022-06-16 10:20:00|1553.3|1552.1|1551.7|1550.5|1553.3|1552.1|1550.8|1549.6|221
1655375100000|2022-06-16 10:25:00|1551.6|1550.4|1551.7|1550.5|1551.9|1550.7|1551.3|1550.1|38
1655375400000|2022-06-16 10:30:00|1551.6|1550.4|1551|1549.8|1552.2|1551|1550.1|1548.9|97
1655375700000|2022-06-16 10:35:00|1550.9|1549.7|1552.1|1550.9|1552.3|1551.1|1550.5|1549.3|74
1655376000000|2022-06-16 10:40:00|1551.9|1550.7|1552.5|1551.3|1552.6|1551.4|1551.6|1550.4|69
1655376300000|2022-06-16 10:45:00|1552.4|1551.2|1553.7|1552.5|1553.7|1552.5|1552.4|1551.2|52
1655376600000|2022-06-16 10:50:00|1553.8|1552.6|1554.5|1553.3|1554.5|1553.3|1553.1|1551.9|69
1655376900000|2022-06-16 10:55:00|1554.4|1553.2|1555.8|1554.6|1556|1554.8|1554.2|1553|76
1655377200000|2022-06-16 11:00:00|1555.7|1554.5|1554.9|1553.7|1556|1554.8|1554.7|1553.5|39
1655377500000|2022-06-16 11:05:00|1555.1|1553.9|1555.3|1554.1|1555.5|1554.3|1554.1|1552.9|59
1655377800000|2022-06-16 11:10:00|1555.1|1553.9|1554.5|1553.3|1555.3|1554.1|1554.3|1553.1|38
1655378100000|2022-06-16 11:15:00|1554.4|1553.2|1553.6|1552.4|1554.4|1553.2|1553|1551.8|51
1655378400000|2022-06-16 11:20:00|1553.7|1552.5|1553.8|1552.6|1554.1|1552.9|1553.5|1552.3|9
1655378700000|2022-06-16 11:25:00|1553.7|1552.5|1556.1|1554.9|1556.1|1554.9|1553.7|1552.5|81
1655379000000|2022-06-16 11:30:00|1555.9|1554.7|1560.1|1558.9|1560.1|1558.9|1555.8|1554.6|134
1655379300000|2022-06-16 11:35:00|1560.2|1559|1559.5|1558.3|1560.6|1559.4|1558.8|1557.6|105
1655379600000|2022-06-16 11:40:00|1559.4|1558.2|1559.9|1558.7|1559.9|1558.7|1558.5|1557.3|79
1655379900000|2022-06-16 11:45:00|1559.6|1558.4|1559.5|1558.3|1560|1558.8|1558.8|1557.6|29
1655380200000|2022-06-16 11:50:00|1559.6|1558.4|1559.2|1558|1559.6|1558.4|1558.4|1557.2|25
1655380500000|2022-06-16 11:55:00|1559.1|1557.9|1558.5|1557.3|1559.2|1558|1558|1556.8|15
1655380800000|2022-06-16 12:00:00|1558.4|1557.2|1556.8|1555.6|1559.1|1557.9|1556.2|1555|38
1655381100000|2022-06-16 12:05:00|1556.9|1555.7|1557.6|1556.4|1557.7|1556.5|1556.5|1555.3|185
1655381400000|2022-06-16 12:10:00|1557.5|1556.3|1558.5|1557.3|1558.6|1557.4|1557.3|1556.1|46
1655381700000|2022-06-16 12:15:00|1558.2|1557|1558.2|1557|1559.1|1557.9|1558|1556.8|74
1655382000000|2022-06-16 12:20:00|1558.3|1557.1|1558.8|1557.6|1559|1557.8|1558|1556.8|47
1655382300000|2022-06-16 12:25:00|1558.9|1557.7|1558.6|1557.4|1559|1557.8|1558|1556.8|47
1655382600000|2022-06-16 12:30:00|1558.7|1557.5|1560.5|1559.3|1561.5|1560.3|1558.6|1557.4|96
1655382900000|2022-06-16 12:35:00|1560.6|1559.4|1562.7|1561.5|1563.6|1562.4|1560.6|1559.4|166
1655383200000|2022-06-16 12:40:00|1562.8|1561.6|1562.8|1561.6|1563.1|1561.9|1561.2|1560|189
1655386200000|2022-06-16 13:30:00|1563.3|1562.1|1567.2|1566|1572.3|1571.1|1558.8|1557.6|2206
1655386500000|2022-06-16 13:35:00|1567.1|1565.9|1563.8|1562.6|1569.3|1568.1|1563.5|1562.3|849
1655386800000|2022-06-16 13:40:00|1563.7|1562.5|1562.2|1561|1566.2|1565|1561.9|1560.7|564
1655387100000|2022-06-16 13:45:00|1562.4|1561.2|1565.5|1564.3|1566.1|1564.9|1562.4|1561.2|467
1655387400000|2022-06-16 13:50:00|1565.7|1564.5|1560.8|1559.6|1566.5|1565.3|1558.9|1557.7|884
1655387700000|2022-06-16 13:55:00|1560.6|1559.4|1560.9|1559.7|1562|1560.8|1560.2|1559|663
1655388000000|2022-06-16 14:00:00|1561.1|1559.9|1560.3|1559.1|1561.2|1560|1557.6|1556.4|840
1655388300000|2022-06-16 14:05:00|1560.4|1559.2|1560.2|1559|1561.5|1560.3|1559.1|1557.9|740
1655388600000|2022-06-16 14:10:00|1560.1|1558.9|1556.6|1555.4|1560.3|1559.1|1555.6|1554.4|602
1655388900000|2022-06-16 14:15:00|1556.5|1555.3|1555.8|1554.6|1557.6|1556.4|1554.2|1553|431
1655389200000|2022-06-16 14:20:00|1555.7|1554.5|1557.4|1556.2|1559.4|1558.2|1555|1553.8|373
1655389500000|2022-06-16 14:25:00|1557.3|1556.1|1558.4|1557.2|1558.6|1557.4|1556.5|1555.3|329
1655389800000|2022-06-16 14:30:00|1558.3|1557.1|1559.2|1558|1559.9|1558.7|1557.4|1556.2|390
1655390100000|2022-06-16 14:35:00|1559|1557.8|1559.2|1558|1560.1|1558.9|1558.4|1557.2|372
1655390400000|2022-06-16 14:40:00|1559.4|1558.2|1557.7|1556.5|1560.6|1559.4|1557.7|1556.5|424
1655390700000|2022-06-16 14:45:00|1557.9|1556.7|1557|1555.8|1558.2|1557|1556.2|1555|372
1655391000000|2022-06-16 14:50:00|1557.1|1555.9|1556.7|1555.5|1558.7|1557.5|1556.2|1555|349
1655391300000|2022-06-16 14:55:00|1556.6|1555.4|1557.3|1556.1|1558.4|1557.2|1556.6|1555.4|199
1655391600000|2022-06-16 15:00:00|1557.2|1556|1559.3|1558.1|1559.6|1558.4|1556.7|1555.5|239
1655391900000|2022-06-16 15:05:00|1559.2|1558|1562.1|1560.9|1562.1|1560.9|1558.8|1557.6|176
1655392200000|2022-06-16 15:10:00|1562|1560.8|1565|1563.8|1566|1564.8|1561.5|1560.3|696
1655392500000|2022-06-16 15:15:00|1564.6|1563.4|1565.5|1564.3|1566.2|1565|1564|1562.8|599
1655392800000|2022-06-16 15:20:00|1565.3|1564.1|1564.1|1562.9|1565.4|1564.2|1563.9|1562.7|290
1655393100000|2022-06-16 15:25:00|1563.9|1562.7|1564.6|1563.4|1566|1564.8|1563.7|1562.5|274
1655393400000|2022-06-16 15:30:00|1564.4|1563.2|1565.9|1564.7|1566.3|1565.1|1564.3|1563.1|305
1655393700000|2022-06-16 15:35:00|1566|1564.8|1567.2|1566|1567.6|1566.4|1565.4|1564.2|314
1655394000000|2022-06-16 15:40:00|1567.3|1566.1|1568.5|1567.3|1569.1|1567.9|1566.6|1565.4|312
1655394300000|2022-06-16 15:45:00|1568.6|1567.4|1569.9|1568.7|1569.9|1568.7|1568.2|1567|197
1655394600000|2022-06-16 15:50:00|1570|1568.8|1568.9|1567.7|1570.5|1569.3|1568.6|1567.4|391
1655394900000|2022-06-16 15:55:00|1568.8|1567.6|1569.2|1568|1570.4|1569.2|1568.5|1567.3|368
1655395200000|2022-06-16 16:00:00|1569.1|1567.9|1567.6|1566.4|1569.5|1568.3|1567.3|1566.1|315
1655395500000|2022-06-16 16:05:00|1567.5|1566.3|1568.3|1567.1|1568.3|1567.1|1567.4|1566.2|138
1655395800000|2022-06-16 16:10:00|1568.4|1567.2|1568.9|1567.7|1569.8|1568.6|1567.5|1566.3|165
1655396100000|2022-06-16 16:15:00|1569|1567.8|1568.6|1567.4|1570.4|1569.2|1568.6|1567.4|165
1655396400000|2022-06-16 16:20:00|1568.9|1567.7|1569.1|1567.9|1569.5|1568.3|1568.1|1566.9|151
1655396700000|2022-06-16 16:25:00|1569|1567.8|1571.1|1569.9|1571.1|1569.9|1568.6|1567.4|197
1655397000000|2022-06-16 16:30:00|1570.8|1569.6|1571.3|1570.1|1571.3|1570.1|1570.2|1569|388
1655397300000|2022-06-16 16:35:00|1571.2|1570|1570.7|1569.5|1571.5|1570.3|1570.4|1569.2|404
1655397600000|2022-06-16 16:40:00|1570.8|1569.6|1571.1|1569.9|1571.4|1570.2|1570.4|1569.2|371
1655397900000|2022-06-16 16:45:00|1571.2|1570|1572.5|1571.3|1574|1572.8|1571.2|1570|547
1655398200000|2022-06-16 16:50:00|1572.4|1571.2|1571.8|1570.6|1573.9|1572.7|1571.4|1570.2|252
1655398500000|2022-06-16 16:55:00|1571.7|1570.5|1572.1|1570.9|1572.5|1571.3|1571.3|1570.1|258
1655398800000|2022-06-16 17:00:00|1572.2|1571|1572.5|1571.3|1573.4|1572.2|1572.1|1570.9|349
1655399100000|2022-06-16 17:05:00|1572.6|1571.4|1573.3|1572.1|1573.6|1572.4|1572.1|1570.9|221
1655399400000|2022-06-16 17:10:00|1573.4|1572.2|1575|1573.8|1575.5|1574.3|1573.1|1571.9|341
1655399700000|2022-06-16 17:15:00|1575.1|1573.9|1574.3|1573.1|1575.3|1574.1|1574.1|1572.9|290
1655400000000|2022-06-16 17:20:00|1574.1|1572.9|1575.3|1574.1|1575.8|1574.6|1573.5|1572.3|281
1655400300000|2022-06-16 17:25:00|1575.5|1574.3|1574.5|1573.3|1575.8|1574.6|1574.4|1573.2|566
1655400600000|2022-06-16 17:30:00|1575.1|1573.9|1574.6|1573.4|1575.3|1574.1|1574.2|1573|366
1655400900000|2022-06-16 17:35:00|1574.8|1573.6|1575.1|1573.9|1575.1|1573.9|1574|1572.8|244
1655401200000|2022-06-16 17:40:00|1574.8|1573.6|1575.8|1574.6|1575.9|1574.7|1574.7|1573.5|276
1655401500000|2022-06-16 17:45:00|1575.9|1574.7|1576.8|1575.6|1577.3|1576.1|1575.5|1574.3|368
1655401800000|2022-06-16 17:50:00|1576.9|1575.7|1574.5|1573.3|1577.1|1575.9|1574.1|1572.9|271
1655402100000|2022-06-16 17:55:00|1574.6|1573.4|1573.4|1572.2|1574.6|1573.4|1573.1|1571.9|234
1655402400000|2022-06-16 18:00:00|1573.5|1572.3|1572.9|1571.7|1574|1572.8|1572.7|1571.5|431
1655402700000|2022-06-16 18:05:00|1572.8|1571.6|1571.1|1569.9|1572.9|1571.7|1571|1569.8|1037
1655403000000|2022-06-16 18:10:00|1571|1569.8|1571.4|1570.2|1572.1|1570.9|1570.7|1569.5|1158
1655403300000|2022-06-16 18:15:00|1571.7|1570.5|1573.2|1572|1573.2|1572|1571.4|1570.2|966
1655424000000|2022-06-17 00:00:00|1577.6|1576.4|1574.7|1573.5|1578.7|1577.5|1574.5|1573.3|265
1655424300000|2022-06-17 00:05:00|1574.9|1573.7|1573.1|1571.9|1575.8|1574.6|1573.1|1571.9|79
1655424600000|2022-06-17 00:10:00|1573.2|1572|1572.6|1571.4|1573.3|1572.1|1571.6|1570.4|119
1655424900000|2022-06-17 00:15:00|1572.5|1571.3|1573.9|1572.7|1574.1|1572.9|1572.5|1571.3|39
1655425200000|2022-06-17 00:20:00|1574.1|1572.9|1573.2|1572|1574.2|1573|1572.9|1571.7|58
1655425500000|2022-06-17 00:25:00|1573|1571.8|1572.7|1571.5|1573|1571.8|1572.4|1571.2|19
1655425800000|2022-06-17 00:30:00|1572.5|1571.3|1571|1569.8|1572.5|1571.3|1570.9|1569.7|90
1655426100000|2022-06-17 00:35:00|1571.1|1569.9|1570.8|1569.6|1572.2|1571|1570.1|1568.9|70
1655426400000|2022-06-17 00:40:00|1570.7|1569.5|1570.3|1569.1|1572|1570.8|1570.3|1569.1|33
1655426700000|2022-06-17 00:45:00|1570.2|1569|1570.2|1569|1570.2|1569|1569.6|1568.4|20
1655427000000|2022-06-17 00:50:00|1570.4|1569.2|1570.2|1569|1570.4|1569.2|1569.6|1568.4|37
1655427300000|2022-06-17 00:55:00|1570|1568.8|1569.9|1568.7|1570.3|1569.1|1569.7|1568.5|31
1655427600000|2022-06-17 01:00:00|1569.4|1568.2|1567.8|1566.6|1569.7|1568.5|1567.7|1566.5|176
1655427900000|2022-06-17 01:05:00|1568|1566.8|1568.3|1567.1|1569.7|1568.5|1568|1566.8|61
1655428200000|2022-06-17 01:10:00|1568.4|1567.2|1568.3|1567.1|1568.6|1567.4|1567.8|1566.6|28
1655428500000|2022-06-17 01:15:00|1568.4|1567.2|1570.9|1569.7|1571.4|1570.2|1568.4|1567.2|43
1655428800000|2022-06-17 01:20:00|1571|1569.8|1573.6|1572.4|1574.2|1573|1571|1569.8|67
1655429100000|2022-06-17 01:25:00|1573.3|1572.1|1573.1|1571.9|1573.9|1572.7|1572.3|1571.1|36
1655429400000|2022-06-17 01:30:00|1573|1571.8|1575.4|1574.2|1575.4|1574.2|1572.7|1571.5|173
1655429700000|2022-06-17 01:35:00|1575.5|1574.3|1575.8|1574.6|1576.2|1575|1575.1|1573.9|73
1655430000000|2022-06-17 01:40:00|1575.9|1574.7|1577.3|1576.1|1577.4|1576.2|1575.9|1574.7|25
1655430300000|2022-06-17 01:45:00|1577.5|1576.3|1578.5|1577.3|1579.3|1578.1|1577.5|1576.3|87
1655430600000|2022-06-17 01:50:00|1578.7|1577.5|1577.8|1576.6|1579.3|1578.1|1577.4|1576.2|111
1655430900000|2022-06-17 01:55:00|1578.1|1576.9|1577.9|1576.7|1578.4|1577.2|1577.5|1576.3|46
1655431200000|2022-06-17 02:00:00|1578.1|1576.9|1577.3|1576.1|1578.5|1577.3|1577.2|1576|35
1655431500000|2022-06-17 02:05:00|1577.4|1576.2|1574.8|1573.6|1577.5|1576.3|1574.6|1573.4|51
1655431800000|2022-06-17 02:10:00|1575.1|1573.9|1574.8|1573.6|1575.8|1574.6|1574.6|1573.4|14
1655432100000|2022-06-17 02:15:00|1575|1573.8|1574.5|1573.3|1575.1|1573.9|1574.1|1572.9|13
1655432400000|2022-06-17 02:20:00|1574.2|1573|1574.8|1573.6|1574.9|1573.7|1573.8|1572.6|4
1655432700000|2022-06-17 02:25:00|1575.2|1574|1574.6|1573.4|1575.2|1574|1573.8|1572.6|36
1655433000000|2022-06-17 02:30:00|1574.7|1573.5|1573|1571.8|1574.8|1573.6|1572.8|1571.6|23
1655433300000|2022-06-17 02:35:00|1573.2|1572|1574.1|1572.9|1574.3|1573.1|1572.8|1571.6|24
1655433600000|2022-06-17 02:40:00|1574.3|1573.1|1575.3|1574.1|1575.3|1574.1|1573.7|1572.5|49
1655433900000|2022-06-17 02:45:00|1575.4|1574.2|1574.6|1573.4|1575.5|1574.3|1574.5|1573.3|9
1655434200000|2022-06-17 02:50:00|1574.7|1573.5|1574.2|1573|1575.1|1573.9|1574.2|1573|4
1655434500000|2022-06-17 02:55:00|1573.9|1572.7|1573.9|1572.7|1574.4|1573.2|1573.7|1572.5|36
1655434800000|2022-06-17 03:00:00|1573.8|1572.6|1573.3|1572.1|1573.9|1572.7|1573.3|1572.1|15
1655435100000|2022-06-17 03:05:00|1573.5|1572.3|1572.3|1571.1|1573.5|1572.3|1572.2|1571|20
1655435400000|2022-06-17 03:10:00|1572.1|1570.9|1572.1|1570.9|1572.5|1571.3|1571.9|1570.7|30
1655435700000|2022-06-17 03:15:00|1572.2|1571|1572.2|1571|1572.9|1571.7|1572.2|1571|10
1655436000000|2022-06-17 03:20:00|1572.3|1571.1|1572.6|1571.4|1573.1|1571.9|1572.1|1570.9|18
1655436300000|2022-06-17 03:25:00|1572.7|1571.5|1572|1570.8|1572.8|1571.6|1571.8|1570.6|96
1655436600000|2022-06-17 03:30:00|1572.1|1570.9|1572.2|1571|1572.4|1571.2|1571.9|1570.7|39
1655436900000|2022-06-17 03:35:00|1572.4|1571.2|1572.1|1570.9|1572.6|1571.4|1572.1|1570.9|9
1655437200000|2022-06-17 03:40:00|1572|1570.8|1572.5|1571.3|1572.5|1571.3|1572|1570.8|110
1655437500000|2022-06-17 03:45:00|1572.4|1571.2|1572.8|1571.6|1572.8|1571.6|1572.3|1571.1|8
1655437800000|2022-06-17 03:50:00|1572.9|1571.7|1573.5|1572.3|1573.5|1572.3|1572.8|1571.6|109
1655438100000|2022-06-17 03:55:00|1573.6|1572.4|1573.7|1572.5|1574|1572.8|1573.2|1572|24
1655438400000|2022-06-17 04:00:00|1573.5|1572.3|1573.7|1572.5|1573.8|1572.6|1573.2|1572|27
1655438700000|2022-06-17 04:05:00|1573.6|1572.4|1573.7|1572.5|1573.8|1572.6|1573.5|1572.3|10
1655439000000|2022-06-17 04:10:00|1573.6|1572.4|1574.3|1573.1|1574.3|1573.1|1573.5|1572.3|16
1655439300000|2022-06-17 04:15:00|1574.2|1573|1575|1573.8|1575|1573.8|1573.6|1572.4|30
1655439600000|2022-06-17 04:20:00|1574.7|1573.5|1574|1572.8|1574.7|1573.5|1573.8|1572.6|24
1655439900000|2022-06-17 04:25:00|1573.9|1572.7|1573.5|1572.3|1573.9|1572.7|1573.5|1572.3|3
1655440200000|2022-06-17 04:30:00|1573.8|1572.6|1573.9|1572.7|1574|1572.8|1573.7|1572.5|4
1655440500000|2022-06-17 04:35:00|1573.8|1572.6|1573.8|1572.6|1574|1572.8|1573.7|1572.5|0
1655440800000|2022-06-17 04:40:00|1574.2|1573|1574.1|1572.9|1575|1573.8|1574.1|1572.9|15
1655441100000|2022-06-17 04:45:00|1574.2|1573|1575.2|1574|1575.2|1574|1574.1|1572.9|21
1655441400000|2022-06-17 04:50:00|1575|1573.8|1574.8|1573.6|1575|1573.8|1574.7|1573.5|5
1655441700000|2022-06-17 04:55:00|1574.7|1573.5|1574.3|1573.1|1574.7|1573.5|1574.3|1573.1|4
1655442000000|2022-06-17 05:00:00|1574.7|1573.5|1575.3|1574.1|1575.6|1574.4|1574.7|1573.5|14
1655442300000|2022-06-17 05:05:00|1575.2|1574|1575.3|1574.1|1575.4|1574.2|1574.6|1573.4|4
1655442600000|2022-06-17 05:10:00|1575.4|1574.2|1576|1574.8|1576.2|1575|1575.3|1574.1|27
1655442900000|2022-06-17 05:15:00|1576.1|1574.9|1576|1574.8|1576.3|1575.1|1575.1|1573.9|31
1655443200000|2022-06-17 05:20:00|1575.9|1574.7|1576.3|1575.1|1577.3|1576.1|1575.9|1574.7|27
1655443500000|2022-06-17 05:25:00|1576.6|1575.4|1577.1|1575.9|1577.3|1576.1|1576.4|1575.2|27
1655443800000|2022-06-17 05:30:00|1577.2|1576|1576.2|1575|1577.2|1576|1575.8|1574.6|48
1655444100000|2022-06-17 05:35:00|1576.3|1575.1|1576.2|1575|1576.4|1575.2|1575.2|1574|17
1655444400000|2022-06-17 05:40:00|1576.3|1575.1|1577.3|1576.1|1578.1|1576.9|1576.3|1575.1|55
1655444700000|2022-06-17 05:45:00|1577.2|1576|1576.4|1575.2|1578.3|1577.1|1576.4|1575.2|66
1655445000000|2022-06-17 05:50:00|1576.5|1575.3|1575.6|1574.4|1577.1|1575.9|1575.4|1574.2|23
1655445300000|2022-06-17 05:55:00|1575.5|1574.3|1573.8|1572.6|1575.6|1574.4|1573.7|1572.5|85
1655445600000|2022-06-17 06:00:00|1573.9|1572.7|1573.2|1572|1574.2|1573|1572.9|1571.7|90
1655445900000|2022-06-17 06:05:00|1573.1|1571.9|1572.4|1571.2|1573.2|1572|1571.9|1570.7|41
1655446200000|2022-06-17 06:10:00|1572.3|1571.1|1572.1|1570.9|1572.7|1571.5|1571.8|1570.6|41
1655446500000|2022-06-17 06:15:00|1572.2|1571|1572.9|1571.7|1573.1|1571.9|1571.9|1570.7|54
1655446800000|2022-06-17 06:20:00|1573.2|1572|1576.2|1575|1576.7|1575.5|1573|1571.8|141
1655447100000|2022-06-17 06:25:00|1576.6|1575.4|1576.3|1575.1|1576.8|1575.6|1575.8|1574.6|91
1655447400000|2022-06-17 06:30:00|1576.5|1575.3|1575.9|1574.7|1576.5|1575.3|1575.6|1574.4|39
1655447700000|2022-06-17 06:35:00|1575.8|1574.6|1576.5|1575.3|1576.7|1575.5|1575.4|1574.2|88
1655448000000|2022-06-17 06:40:00|1576.4|1575.2|1575.4|1574.2|1576.5|1575.3|1575.1|1573.9|23
1655448300000|2022-06-17 06:45:00|1575.7|1574.5|1575.7|1574.5|1576.3|1575.1|1575.1|1573.9|50
1655448600000|2022-06-17 06:50:00|1575.6|1574.4|1575.3|1574.1|1575.8|1574.6|1574.9|1573.7|59
1655448900000|2022-06-17 06:55:00|1575.6|1574.4|1578.2|1577|1578.4|1577.2|1575.6|1574.4|273
1655449200000|2022-06-17 07:00:00|1578|1576.8|1578.4|1577.2|1578.8|1577.6|1577.3|1576.1|201
1655449500000|2022-06-17 07:05:00|1578.5|1577.3|1578.6|1577.4|1579|1577.8|1578|1576.8|214
1655449800000|2022-06-17 07:10:00|1578.5|1577.3|1579.7|1578.5|1579.7|1578.5|1578.4|1577.2|172
1655450100000|2022-06-17 07:15:00|1579.5|1578.3|1578.8|1577.6|1579.5|1578.3|1578.6|1577.4|63
1655450400000|2022-06-17 07:20:00|1578.7|1577.5|1578.9|1577.7|1578.9|1577.7|1578.2|1577|27
1655450700000|2022-06-17 07:25:00|1578.4|1577.2|1578.5|1577.3|1578.9|1577.7|1578.1|1576.9|32
1655451000000|2022-06-17 07:30:00|1578.7|1577.5|1579.6|1578.4|1579.7|1578.5|1578.4|1577.2|36
1655451300000|2022-06-17 07:35:00|1579.4|1578.2|1580.1|1578.9|1580.5|1579.3|1579.4|1578.2|16
1655451600000|2022-06-17 07:40:00|1579.9|1578.7|1579.8|1578.6|1580.3|1579.1|1579.1|1577.9|130
1655451900000|2022-06-17 07:45:00|1579.9|1578.7|1581.8|1580.6|1582.2|1581|1579.6|1578.4|143
1655452200000|2022-06-17 07:50:00|1581.9|1580.7|1580.4|1579.2|1582|1580.8|1580.3|1579.1|185
1655452500000|2022-06-17 07:55:00|1580.7|1579.5|1580.4|1579.2|1580.8|1579.6|1580.1|1578.9|21
1655452800000|2022-06-17 08:00:00|1580.6|1579.4|1581.6|1580.4|1581.6|1580.4|1579.9|1578.7|45
1655453100000|2022-06-17 08:05:00|1581.7|1580.5|1580.3|1579.1|1582|1580.8|1579.8|1578.6|47
1655453400000|2022-06-17 08:10:00|1580.4|1579.2|1581.6|1580.4|1582.1|1580.9|1580.2|1579|97
1655453700000|2022-06-17 08:15:00|1581.5|1580.3|1580.3|1579.1|1581.5|1580.3|1579.8|1578.6|71
1655454000000|2022-06-17 08:20:00|1580.2|1579|1580|1578.8|1580.6|1579.4|1579.8|1578.6|34
1655454300000|2022-06-17 08:25:00|1580.1|1578.9|1580|1578.8|1581.3|1580.1|1579.7|1578.5|9
1655454600000|2022-06-17 08:30:00|1579.9|1578.7|1580.4|1579.2|1580.6|1579.4|1579.5|1578.3|17
1655454900000|2022-06-17 08:35:00|1580.3|1579.1|1580.2|1579|1580.5|1579.3|1579.2|1578|33
1655455200000|2022-06-17 08:40:00|1580.1|1578.9|1579.5|1578.3|1580.1|1578.9|1579|1577.8|4
1655455500000|2022-06-17 08:45:00|1579.6|1578.4|1578.9|1577.7|1579.8|1578.6|1578.8|1577.6|42
1655455800000|2022-06-17 08:50:00|1579|1577.8|1579.2|1578|1579.4|1578.2|1578.8|1577.6|36
1655456100000|2022-06-17 08:55:00|1579|1577.8|1579.2|1578|1579.6|1578.4|1579|1577.8|56
1655456400000|2022-06-17 09:00:00|1579.1|1577.9|1579.3|1578.1|1579.6|1578.4|1579.1|1577.9|37
1655456700000|2022-06-17 09:05:00|1579.5|1578.3|1578.3|1577.1|1579.5|1578.3|1578.1|1576.9|68
1655457000000|2022-06-17 09:10:00|1578.2|1577|1578.4|1577.2|1578.7|1577.5|1578|1576.8|35
1655457300000|2022-06-17 09:15:00|1578.5|1577.3|1578.4|1577.2|1579|1577.8|1577.9|1576.7|650
1655457600000|2022-06-17 09:20:00|1578.5|1577.3|1578.4|1577.2|1579.1|1577.9|1577.2|1576|1408
1655457900000|2022-06-17 09:25:00|1578.5|1577.3|1578.6|1577.4|1578.9|1577.7|1578.3|1577.1|319
1655458200000|2022-06-17 09:30:00|1578.5|1577.3|1578.4|1577.2|1579.6|1578.4|1578.2|1577|755
1655458500000|2022-06-17 09:35:00|1578.3|1577.1|1578.2|1577|1578.4|1577.2|1577.7|1576.5|46
1655458800000|2022-06-17 09:40:00|1578|1576.8|1578.1|1576.9|1578.3|1577.1|1577.4|1576.2|24
1655459100000|2022-06-17 09:45:00|1578|1576.8|1577.5|1576.3|1578|1576.8|1577.1|1575.9|21
1655459400000|2022-06-17 09:50:00|1577.8|1576.6|1578.3|1577.1|1578.4|1577.2|1577.7|1576.5|39
1655459700000|2022-06-17 09:55:00|1578.4|1577.2|1578.2|1577|1578.4|1577.2|1577.9|1576.7|10
1655460000000|2022-06-17 10:00:00|1578.1|1576.9|1577.6|1576.4|1578.3|1577.1|1577.5|1576.3|26
1655460300000|2022-06-17 10:05:00|1577.5|1576.3|1576|1574.8|1577.6|1576.4|1576|1574.8|21
1655460600000|2022-06-17 10:10:00|1576.1|1574.9|1576.1|1574.9|1576.8|1575.6|1576|1574.8|9
1655460900000|2022-06-17 10:15:00|1576.3|1575.1|1576.8|1575.6|1577.4|1576.2|1576.3|1575.1|18
1655461200000|2022-06-17 10:20:00|1576.5|1575.3|1575.2|1574|1576.6|1575.4|1575|1573.8|150
1655461500000|2022-06-17 10:25:00|1575.1|1573.9|1575.1|1573.9|1575.7|1574.5|1575|1573.8|8
1655461800000|2022-06-17 10:30:00|1575.2|1574|1575.9|1574.7|1576.4|1575.2|1575.2|1574|28
1655462100000|2022-06-17 10:35:00|1575.8|1574.6|1578.3|1577.1|1578.6|1577.4|1575.6|1574.4|141
1655462400000|2022-06-17 10:40:00|1578.4|1577.2|1579.2|1578|1579.5|1578.3|1577.8|1576.6|72
1655462700000|2022-06-17 10:45:00|1579|1577.8|1580|1578.8|1580|1578.8|1578.6|1577.4|31
1655463000000|2022-06-17 10:50:00|1580.1|1578.9|1579.6|1578.4|1580.3|1579.1|1579.2|1578|35
1655463300000|2022-06-17 10:55:00|1579.7|1578.5|1580.2|1579|1580.5|1579.3|1579.4|1578.2|29
1655463600000|2022-06-17 11:00:00|1580.1|1578.9|1577.9|1576.7|1580.3|1579.1|1577.8|1576.6|41
1655463900000|2022-06-17 11:05:00|1578.1|1576.9|1576.6|1575.4|1578.6|1577.4|1576.5|1575.3|33
1655464200000|2022-06-17 11:10:00|1576.7|1575.5|1575.1|1573.9|1576.7|1575.5|1575.1|1573.9|25
1655464500000|2022-06-17 11:15:00|1575.2|1574|1575.1|1573.9|1575.4|1574.2|1574.7|1573.5|64
1655464800000|2022-06-17 11:20:00|1575|1573.8|1576.8|1575.6|1576.8|1575.6|1574.8|1573.6|40
1655465100000|2022-06-17 11:25:00|1576.7|1575.5|1576.3|1575.1|1577.2|1576|1575.7|1574.5|34
1655465400000|2022-06-17 11:30:00|1576.5|1575.3|1575.9|1574.7|1576.9|1575.7|1575.5|1574.3|30
1655465700000|2022-06-17 11:35:00|1576|1574.8|1575.2|1574|1576|1574.8|1574.6|1573.4|185
1655466000000|2022-06-17 11:40:00|1575.3|1574.1|1575.9|1574.7|1576.3|1575.1|1575.3|1574.1|25
1655466300000|2022-06-17 11:45:00|1575.8|1574.6|1576.5|1575.3|1576.6|1575.4|1575.6|1574.4|17
1655466600000|2022-06-17 11:50:00|1576.6|1575.4|1577.7|1576.5|1578.7|1577.5|1576.6|1575.4|112
1655466900000|2022-06-17 11:55:00|1577.6|1576.4|1578.8|1577.6|1579|1577.8|1577.6|1576.4|35
1655467200000|2022-06-17 12:00:00|1578.6|1577.4|1576.5|1575.3|1578.9|1577.7|1575.7|1574.5|78
1655467500000|2022-06-17 12:05:00|1576.4|1575.2|1577|1575.8|1577|1575.8|1575.7|1574.5|58
1655467800000|2022-06-17 12:10:00|1576.9|1575.7|1576.9|1575.7|1578.4|1577.2|1576.9|1575.7|87
1655468100000|2022-06-17 12:15:00|1577|1575.8|1575.8|1574.6|1577.1|1575.9|1575.7|1574.5|105
1655468400000|2022-06-17 12:20:00|1575.7|1574.5|1574.3|1573.1|1576.8|1575.6|1574.3|1573.1|198
1655468700000|2022-06-17 12:25:00|1574.2|1573|1574.9|1573.7|1576.3|1575.1|1573.5|1572.3|200
1655469000000|2022-06-17 12:30:00|1574.8|1573.6|1577.4|1576.2|1577.8|1576.6|1574.8|1573.6|147
1655469300000|2022-06-17 12:35:00|1577.6|1576.4|1579.3|1578.1|1580.1|1578.9|1577.5|1576.3|116
1655469600000|2022-06-17 12:40:00|1579.5|1578.3|1577.8|1576.6|1579.6|1578.4|1576.7|1575.5|83
1655472600000|2022-06-17 13:30:00|1577.5|1576.3|1577.2|1576|1582.3|1581.1|1575.8|1574.6|1708
1655472900000|2022-06-17 13:35:00|1577|1575.8|1574.3|1573.1|1577.5|1576.3|1572.1|1570.9|1239
1655473200000|2022-06-17 13:40:00|1574.4|1573.2|1573.7|1572.5|1575.9|1574.7|1572.7|1571.5|816
1655473500000|2022-06-17 13:45:00|1573.5|1572.3|1574.6|1573.4|1574.7|1573.5|1570.5|1569.3|888
1655473800000|2022-06-17 13:50:00|1574.5|1573.3|1574.7|1573.5|1576|1574.8|1573.2|1572|377
1655474100000|2022-06-17 13:55:00|1574.8|1573.6|1572.7|1571.5|1575.4|1574.2|1572.4|1571.2|659
1655474400000|2022-06-17 14:00:00|1572.8|1571.6|1571.8|1570.6|1573.3|1572.1|1569.6|1568.4|1195
1655474700000|2022-06-17 14:05:00|1571.5|1570.3|1573.8|1572.6|1575.2|1574|1571.3|1570.1|921
1655475000000|2022-06-17 14:10:00|1573.9|1572.7|1571.7|1570.5|1574.2|1573|1571.5|1570.3|294
1655475300000|2022-06-17 14:15:00|1572|1570.8|1570.9|1569.7|1572.3|1571.1|1569.7|1568.5|1028
1655475600000|2022-06-17 14:20:00|1571.2|1570|1571.3|1570.1|1571.8|1570.6|1569.3|1568.1|870
1655475900000|2022-06-17 14:25:00|1571.2|1570|1570.9|1569.7|1573.6|1572.4|1570.3|1569.1|503
1655476200000|2022-06-17 14:30:00|1571|1569.8|1571.6|1570.4|1572.4|1571.2|1568.9|1567.7|1208
1655476500000|2022-06-17 14:35:00|1571.4|1570.2|1572.6|1571.4|1574.1|1572.9|1570.9|1569.7|976
1655476800000|2022-06-17 14:40:00|1572.5|1571.3|1572.8|1571.6|1573.4|1572.2|1571.1|1569.9|1216
1655477100000|2022-06-17 14:45:00|1572.6|1571.4|1572.5|1571.3|1573.4|1572.2|1571.7|1570.5|756
1655477400000|2022-06-17 14:50:00|1572.6|1571.4|1570.4|1569.2|1572.9|1571.7|1569.9|1568.7|442
1655477700000|2022-06-17 14:55:00|1570.6|1569.4|1570.4|1569.2|1572|1570.8|1570.1|1568.9|497
1655478000000|2022-06-17 15:00:00|1570.5|1569.3|1570.5|1569.3|1571.3|1570.1|1569.7|1568.5|287
1655478300000|2022-06-17 15:05:00|1570.6|1569.4|1570.1|1568.9|1571.3|1570.1|1569.7|1568.5|291
1655478600000|2022-06-17 15:10:00|1570|1568.8|1568.2|1567|1570.3|1569.1|1568.1|1566.9|408
1655478900000|2022-06-17 15:15:00|1568.4|1567.2|1567.3|1566.1|1569.2|1568|1567.2|1566|497
1655479200000|2022-06-17 15:20:00|1567.6|1566.4|1567.1|1565.9|1568.2|1567|1566.8|1565.6|747
1655479500000|2022-06-17 15:25:00|1567.2|1566|1567.9|1566.7|1568.6|1567.4|1567.1|1565.9|288
1655479800000|2022-06-17 15:30:00|1568|1566.8|1567.9|1566.7|1569.7|1568.5|1567.8|1566.6|590
1655480100000|2022-06-17 15:35:00|1567.8|1566.6|1570|1568.8|1570|1568.8|1567.5|1566.3|360
1655480400000|2022-06-17 15:40:00|1570.2|1569|1570.4|1569.2|1571.2|1570|1570|1568.8|270
1655480700000|2022-06-17 15:45:00|1570.5|1569.3|1572.4|1571.2|1572.7|1571.5|1570.4|1569.2|310
1655481000000|2022-06-17 15:50:00|1572.7|1571.5|1571.6|1570.4|1572.9|1571.7|1570.8|1569.6|266
1655481300000|2022-06-17 15:55:00|1571.9|1570.7|1570.7|1569.5|1571.9|1570.7|1570.5|1569.3|195
1655481600000|2022-06-17 16:00:00|1570.8|1569.6|1571.5|1570.3|1571.5|1570.3|1569.8|1568.6|277
1655481900000|2022-06-17 16:05:00|1571.6|1570.4|1573.3|1572.1|1573.4|1572.2|1571.2|1570|156
1655482200000|2022-06-17 16:10:00|1573.2|1572|1576.2|1575|1576.4|1575.2|1573|1571.8|466
1655482500000|2022-06-17 16:15:00|1576.4|1575.2|1573.8|1572.6|1576.4|1575.2|1573.7|1572.5|252
1655482800000|2022-06-17 16:20:00|1573.9|1572.7|1573|1571.8|1574.4|1573.2|1572.5|1571.3|222
1655483100000|2022-06-17 16:25:00|1573.1|1571.9|1572.6|1571.4|1573.9|1572.7|1572.2|1571|277
1655483400000|2022-06-17 16:30:00|1572.7|1571.5|1571.6|1570.4|1572.8|1571.6|1571.3|1570.1|286
1655483700000|2022-06-17 16:35:00|1571.7|1570.5|1570.9|1569.7|1572.1|1570.9|1570.5|1569.3|237
1655484000000|2022-06-17 16:40:00|1571.1|1569.9|1570.9|1569.7|1571.8|1570.6|1570.2|1569|174
1655484300000|2022-06-17 16:45:00|1571.4|1570.2|1569.7|1568.5|1571.7|1570.5|1569.6|1568.4|308
1655484600000|2022-06-17 16:50:00|1569.8|1568.6|1568.8|1567.6|1570.1|1568.9|1568.2|1567|224
1655484900000|2022-06-17 16:55:00|1568.7|1567.5|1569.6|1568.4|1570.3|1569.1|1568.5|1567.3|258
1655485200000|2022-06-17 17:00:00|1569.5|1568.3|1571.1|1569.9|1571.1|1569.9|1568.8|1567.6|275
1655485500000|2022-06-17 17:05:00|1571|1569.8|1570.9|1569.7|1571.4|1570.2|1570.3|1569.1|141
1655485800000|2022-06-17 17:10:00|1570.8|1569.6|1570.6|1569.4|1571.8|1570.6|1570.3|1569.1|150
1655486100000|2022-06-17 17:15:00|1570.7|1569.5|1571.4|1570.2|1571.8|1570.6|1570.6|1569.4|257
1655486400000|2022-06-17 17:20:00|1571.5|1570.3|1570.7|1569.5|1571.8|1570.6|1570.4|1569.2|540
1655486700000|2022-06-17 17:25:00|1570.6|1569.4|1568.6|1567.4|1570.7|1569.5|1568.5|1567.3|218
1655487000000|2022-06-17 17:30:00|1568.5|1567.3|1567.9|1566.7|1569.1|1567.9|1567.1|1565.9|461
1655487300000|2022-06-17 17:35:00|1568|1566.8|1565.9|1564.7|1568.2|1567|1565.9|1564.7|379
1655487600000|2022-06-17 17:40:00|1566|1564.8|1565.8|1564.6|1567|1565.8|1565.7|1564.5|411
1655487900000|2022-06-17 17:45:00|1565.9|1564.7|1566.8|1565.6|1567.1|1565.9|1565.4|1564.2|413
1655488200000|2022-06-17 17:50:00|1567.1|1565.9|1566.3|1565.1|1567.3|1566.1|1565.5|1564.3|510
1655488500000|2022-06-17 17:55:00|1566.4|1565.2|1565.8|1564.6|1566.5|1565.3|1565.1|1563.9|152
1655488800000|2022-06-17 18:00:00|1565.9|1564.7|1564.7|1563.5|1565.9|1564.7|1564.3|1563.1|396
1655489100000|2022-06-17 18:05:00|1564.9|1563.7|1562.3|1561.1|1564.9|1563.7|1562.3|1561.1|560
1655489400000|2022-06-17 18:10:00|1562.4|1561.2|1562.6|1561.4|1563.4|1562.2|1561.7|1560.5|1043
1655489700000|2022-06-17 18:15:00|1562.8|1561.6|1562.8|1560.8|1563.5|1562.3|1561.7|1560.5|749
1655769600000|2022-06-21 00:00:00|1543.9|1542.7|1536.9|1535.7|1544.5|1543.3|1536.6|1535.4|896
1655769900000|2022-06-21 00:05:00|1537|1535.8|1533.9|1532.7|1537.5|1536.3|1533.7|1532.5|233
1655770200000|2022-06-21 00:10:00|1534.2|1533|1535|1533.8|1535.6|1534.4|1534.2|1533|198
1655770500000|2022-06-21 00:15:00|1535.1|1533.9|1530.8|1529.6|1535.4|1534.2|1530.3|1529.1|354
1655770800000|2022-06-21 00:20:00|1530.6|1529.4|1528.6|1527.4|1531.2|1530|1524.9|1523.7|325
1655771100000|2022-06-21 00:25:00|1528.5|1527.3|1525.2|1524|1529|1527.8|1524.7|1523.5|167
1655771400000|2022-06-21 00:30:00|1525.3|1524.1|1526.2|1525|1526.3|1525.1|1524.4|1523.2|272
1655771700000|2022-06-21 00:35:00|1526.1|1524.9|1525|1523.8|1526.9|1525.7|1524.7|1523.5|455
1655772000000|2022-06-21 00:40:00|1525.3|1524.1|1525.8|1524.6|1526.1|1524.9|1525.3|1524.1|59
1655772300000|2022-06-21 00:45:00|1525.6|1524.4|1526.2|1525|1526.3|1525.1|1525.6|1524.4|71
1655772600000|2022-06-21 00:50:00|1526.1|1524.9|1526.9|1525.7|1527.7|1526.5|1526.1|1524.9|156
1655772900000|2022-06-21 00:55:00|1527|1525.8|1525.1|1523.9|1527|1525.8|1524.8|1523.6|86
1655773200000|2022-06-21 01:00:00|1525.2|1524|1524.2|1523|1525.3|1524.1|1522.8|1521.6|348
1655773500000|2022-06-21 01:05:00|1524.3|1523.1|1528|1526.8|1528.7|1527.5|1524.3|1523.1|161
1655773800000|2022-06-21 01:10:00|1527.8|1526.6|1532.1|1530.9|1532.2|1531|1527.8|1526.6|358
1655774100000|2022-06-21 01:15:00|1532|1530.8|1531.9|1530.7|1532.4|1531.2|1530.8|1529.6|39
1655774400000|2022-06-21 01:20:00|1531.8|1530.6|1529.9|1528.7|1532.5|1531.3|1529.8|1528.6|101
1655774700000|2022-06-21 01:25:00|1529.8|1528.6|1531.6|1530.4|1531.6|1530.4|1529.5|1528.3|50
1655775000000|2022-06-21 01:30:00|1531.5|1530.3|1532.4|1531.2|1532.4|1531.2|1530.4|1529.2|67
1655775300000|2022-06-21 01:35:00|1532.2|1531|1532.6|1531.4|1534.5|1533.3|1532.1|1530.9|249
1655775600000|2022-06-21 01:40:00|1532.5|1531.3|1534.2|1533|1534.2|1533|1532.2|1531|144
1655775900000|2022-06-21 01:45:00|1534.4|1533.2|1534.9|1533.7|1534.9|1533.7|1533.9|1532.7|98
1655776200000|2022-06-21 01:50:00|1534.5|1533.3|1536.7|1535.5|1536.7|1535.5|1534|1532.8|96
1655776500000|2022-06-21 01:55:00|1537|1535.8|1536.5|1535.3|1537.1|1535.9|1536.1|1534.9|52
1655776800000|2022-06-21 02:00:00|1536.8|1535.6|1537.9|1536.7|1538.2|1537|1536.5|1535.3|74
1655777100000|2022-06-21 02:05:00|1538|1536.8|1538|1536.8|1538.5|1537.3|1536.7|1535.5|93
1655777400000|2022-06-21 02:10:00|1537.9|1536.7|1537.5|1536.3|1539.4|1538.2|1537.5|1536.3|44
1655777700000|2022-06-21 02:15:00|1537.9|1536.7|1536.3|1535.1|1538.3|1537.1|1536.2|1535|66
1655778000000|2022-06-21 02:20:00|1536.2|1535|1536.2|1535|1537.2|1536|1535.9|1534.7|25
1655778300000|2022-06-21 02:25:00|1536.3|1535.1|1535.1|1533.9|1536.6|1535.4|1535.1|1533.9|23
1655778600000|2022-06-21 02:30:00|1535|1533.8|1534.1|1532.9|1535.4|1534.2|1533.8|1532.6|32
1655778900000|2022-06-21 02:35:00|1534.2|1533|1535|1533.8|1535.1|1533.9|1533.8|1532.6|23
1655779200000|2022-06-21 02:40:00|1534.9|1533.7|1534.9|1533.7|1535.4|1534.2|1534|1532.8|83
1655779500000|2022-06-21 02:45:00|1534.8|1533.6|1534.9|1533.7|1536.4|1535.2|1534.7|1533.5|36
1655779800000|2022-06-21 02:50:00|1534.8|1533.6|1533.4|1532.2|1534.8|1533.6|1533.3|1532.1|105
1655780100000|2022-06-21 02:55:00|1533.3|1532.1|1530.1|1528.9|1533.4|1532.2|1530.1|1528.9|52
1655780400000|2022-06-21 03:00:00|1530|1528.8|1530.3|1529.1|1530.5|1529.3|1529.8|1528.6|119
1655780700000|2022-06-21 03:05:00|1530.1|1528.9|1529.8|1528.6|1530.5|1529.3|1529.5|1528.3|26
1655781000000|2022-06-21 03:10:00|1530|1528.8|1529.9|1528.7|1530.2|1529|1528.5|1527.3|85
1655781300000|2022-06-21 03:15:00|1529.8|1528.6|1528.3|1527.1|1529.8|1528.6|1528.3|1527.1|114
1655781600000|2022-06-21 03:20:00|1528.1|1526.9|1530.7|1529.5|1531.1|1529.9|1527.9|1526.7|182
1655781900000|2022-06-21 03:25:00|1530.8|1529.6|1532.2|1531|1532.5|1531.3|1530.7|1529.5|35
1655782200000|2022-06-21 03:30:00|1531.9|1530.7|1532.5|1531.3|1533.1|1531.9|1531.8|1530.6|12
1655782500000|2022-06-21 03:35:00|1532.4|1531.2|1531.9|1530.7|1532.5|1531.3|1531.8|1530.6|9
1655782800000|2022-06-21 03:40:00|1531.5|1530.3|1530.9|1529.7|1531.5|1530.3|1530.8|1529.6|15
1655783100000|2022-06-21 03:45:00|1531.1|1529.9|1531.3|1530.1|1531.9|1530.7|1531|1529.8|18
1655783400000|2022-06-21 03:50:00|1531.4|1530.2|1530.8|1529.6|1531.4|1530.2|1530.8|1529.6|2
1655783700000|2022-06-21 03:55:00|1530.9|1529.7|1531|1529.8|1531.1|1529.9|1530.8|1529.6|8
1655784000000|2022-06-21 04:00:00|1530.9|1529.7|1531.4|1530.2|1531.5|1530.3|1530.9|1529.7|3
1655784300000|2022-06-21 04:05:00|1531.3|1530.1|1530.8|1529.6|1531.6|1530.4|1530.8|1529.6|31
1655784600000|2022-06-21 04:10:00|1530.6|1529.4|1530.3|1529.1|1530.7|1529.5|1530|1528.8|30
1655784900000|2022-06-21 04:15:00|1530.1|1528.9|1530.3|1529.1|1530.5|1529.3|1530.1|1528.9|10
1655785200000|2022-06-21 04:20:00|1530.6|1529.4|1529.3|1528.1|1530.7|1529.5|1529.3|1528.1|15
1655785500000|2022-06-21 04:25:00|1529.2|1528|1529.2|1528|1529.4|1528.2|1529.2|1528|12
1655785800000|2022-06-21 04:30:00|1529|1527.8|1528.7|1527.5|1529|1527.8|1528.4|1527.2|14
1655786100000|2022-06-21 04:35:00|1528.8|1527.6|1528.9|1527.7|1529.3|1528.1|1528.8|1527.6|3
1655786400000|2022-06-21 04:40:00|1528.7|1527.5|1527.7|1526.5|1528.7|1527.5|1527.7|1526.5|4
1655786700000|2022-06-21 04:45:00|1527.8|1526.6|1528.1|1526.9|1528.2|1527|1527.8|1526.6|3
1655787000000|2022-06-21 04:50:00|1527.7|1526.5|1527.5|1526.3|1527.7|1526.5|1527.3|1526.1|5
1655787300000|2022-06-21 04:55:00|1527.4|1526.2|1527.3|1526.1|1527.8|1526.6|1527.3|1526.1|7
1655787600000|2022-06-21 05:00:00|1527.5|1526.3|1527.5|1526.3|1527.7|1526.5|1527|1525.8|3
1655787900000|2022-06-21 05:05:00|1527.4|1526.2|1527|1525.8|1527.4|1526.2|1526.9|1525.7|16
1655788200000|2022-06-21 05:10:00|1527.2|1526|1527.1|1525.9|1527.8|1526.6|1527|1525.8|9
1655788500000|2022-06-21 05:15:00|1526.9|1525.7|1527.4|1526.2|1527.5|1526.3|1526.8|1525.6|7
1655788800000|2022-06-21 05:20:00|1527.3|1526.1|1527.1|1525.9|1527.3|1526.1|1527.1|1525.9|6
1655789100000|2022-06-21 05:25:00|1527.9|1526.7|1531.6|1530.4|1531.7|1530.5|1527.6|1526.4|29
1655789400000|2022-06-21 05:30:00|1531.4|1530.2|1528.9|1527.7|1531.9|1530.7|1528.7|1527.5|60
1655789700000|2022-06-21 05:35:00|1528.8|1527.6|1527.4|1526.2|1528.8|1527.6|1527.4|1526.2|37
1655790000000|2022-06-21 05:40:00|1527.5|1526.3|1527.7|1526.5|1528.2|1527|1527.4|1526.2|19
1655790300000|2022-06-21 05:45:00|1527.6|1526.4|1529.4|1528.2|1529.4|1528.2|1527.6|1526.4|74
1655790600000|2022-06-21 05:50:00|1529.3|1528.1|1529.5|1528.3|1533.1|1531.9|1529.2|1528|69
1655790900000|2022-06-21 05:55:00|1529.4|1528.2|1528.8|1527.6|1529.7|1528.5|1527.5|1526.3|8
1655791200000|2022-06-21 06:00:00|1528.9|1527.7|1528.4|1527.2|1529.7|1528.5|1528.1|1526.9|22
1655791500000|2022-06-21 06:05:00|1528.5|1527.3|1528.8|1527.6|1529.3|1528.1|1527.5|1526.3|16
1655791800000|2022-06-21 06:10:00|1528.7|1527.5|1529.8|1528.6|1530.1|1528.9|1528.5|1527.3|115
1655792100000|2022-06-21 06:15:00|1529.9|1528.7|1529.5|1528.3|1531|1529.8|1528.7|1527.5|40
1655792400000|2022-06-21 06:20:00|1529.4|1528.2|1529|1527.8|1530.1|1528.9|1529|1527.8|78
1655792700000|2022-06-21 06:25:00|1529.2|1528|1529.9|1528.7|1531|1529.8|1529|1527.8|62
1655793000000|2022-06-21 06:30:00|1529.7|1528.5|1532.6|1531.4|1532.7|1531.5|1529.1|1527.9|77
1655793300000|2022-06-21 06:35:00|1532.4|1531.2|1532|1530.8|1532.6|1531.4|1530.9|1529.7|45
1655793600000|2022-06-21 06:40:00|1531.8|1530.6|1531.6|1530.4|1531.9|1530.7|1531.6|1530.4|48
1655793900000|2022-06-21 06:45:00|1531.8|1530.6|1533.1|1531.9|1533.1|1531.9|1531.5|1530.3|24
1655794200000|2022-06-21 06:50:00|1532.8|1531.6|1531.6|1530.4|1532.8|1531.6|1531.5|1530.3|19
1655794500000|2022-06-21 06:55:00|1531.7|1530.5|1532|1530.8|1532.7|1531.5|1531.1|1529.9|209
1655794800000|2022-06-21 07:00:00|1531.9|1530.7|1532.5|1531.3|1532.5|1531.3|1531.5|1530.3|94
1655795100000|2022-06-21 07:05:00|1532.4|1531.2|1531.4|1530.2|1532.5|1531.3|1530.5|1529.3|45
1655795400000|2022-06-21 07:10:00|1531.7|1530.5|1530.6|1529.4|1532|1530.8|1530.5|1529.3|52
1655795700000|2022-06-21 07:15:00|1530.5|1529.3|1528.9|1527.7|1531|1529.8|1528.9|1527.7|76
1655796000000|2022-06-21 07:20:00|1529|1527.8|1529.8|1528.6|1530|1528.8|1529|1527.8|30
1655796300000|2022-06-21 07:25:00|1529.9|1528.7|1526.8|1525.6|1529.9|1528.7|1526.8|1525.6|46
1655796600000|2022-06-21 07:30:00|1526.7|1525.5|1528.2|1527|1529.2|1528|1526.5|1525.3|70
1655796900000|2022-06-21 07:35:00|1528.6|1527.4|1532.4|1531.2|1532.4|1531.2|1528.6|1527.4|29
1655797200000|2022-06-21 07:40:00|1532.5|1531.3|1532.6|1531.4|1533.1|1531.9|1532.1|1530.9|35
1655797500000|2022-06-21 07:45:00|1533.1|1531.9|1532.6|1531.4|1533.5|1532.3|1531.9|1530.7|58
1655797800000|2022-06-21 07:50:00|1531.8|1530.6|1531.6|1530.4|1532.8|1531.6|1531.3|1530.1|98
1655798100000|2022-06-21 07:55:00|1531.8|1530.6|1531.5|1530.3|1531.9|1530.7|1531.2|1530|8
1655798400000|2022-06-21 08:00:00|1531.3|1530.1|1534|1532.8|1534.5|1533.3|1531.3|1530.1|74
1655798700000|2022-06-21 08:05:00|1534.2|1533|1536.6|1535.4|1537|1535.8|1533.6|1532.4|186
1655799000000|2022-06-21 08:10:00|1536.9|1535.7|1534|1532.8|1536.9|1535.7|1533.7|1532.5|106
1655799300000|2022-06-21 08:15:00|1534.1|1532.9|1535.8|1534.6|1535.9|1534.7|1534|1532.8|34
1655799600000|2022-06-21 08:20:00|1535.9|1534.7|1537.5|1536.3|1537.6|1536.4|1535.8|1534.6|25
1655799900000|2022-06-21 08:25:00|1537.2|1536|1536.3|1535.1|1537.4|1536.2|1536.3|1535.1|38
1655800200000|2022-06-21 08:30:00|1536.2|1535|1535|1533.8|1536.7|1535.5|1535|1533.8|23
1655800500000|2022-06-21 08:35:00|1535.1|1533.9|1533.8|1532.6|1535.2|1534|1533.5|1532.3|29
1655800800000|2022-06-21 08:40:00|1534|1532.8|1535|1533.8|1535.2|1534|1533.7|1532.5|257
1655801100000|2022-06-21 08:45:00|1534.8|1533.6|1535.2|1534|1536.3|1535.1|1534.8|1533.6|146
1655801400000|2022-06-21 08:50:00|1535.1|1533.9|1533.8|1532.6|1535.2|1534|1533.5|1532.3|1122
1655801700000|2022-06-21 08:55:00|1533.6|1532.4|1533.4|1532.2|1534.6|1533.4|1533.2|1532|564
1655802000000|2022-06-21 09:00:00|1533.3|1532.1|1533.9|1532.7|1533.9|1532.7|1532.6|1531.4|37
1655802300000|2022-06-21 09:05:00|1533.8|1532.6|1534.2|1533|1534.2|1533|1532.7|1531.5|40
1655802600000|2022-06-21 09:10:00|1534|1532.8|1534.1|1532.9|1534.2|1533|1533.8|1532.6|24
1655802900000|2022-06-21 09:15:00|1534.2|1533|1534|1532.8|1534.2|1533|1533.6|1532.4|13
1655803200000|2022-06-21 09:20:00|1533.8|1532.6|1533.9|1532.7|1534.2|1533|1533.7|1532.5|14
1655803500000|2022-06-21 09:25:00|1534.1|1532.9|1533.9|1532.7|1534.4|1533.2|1533.8|1532.6|31
1655803800000|2022-06-21 09:30:00|1533.8|1532.6|1533.9|1532.7|1534|1532.8|1533|1531.8|116
1655804100000|2022-06-21 09:35:00|1534.1|1532.9|1532.3|1531.1|1534.1|1532.9|1532.3|1531.1|95
1655804400000|2022-06-21 09:40:00|1532.2|1531|1531.7|1530.5|1532.5|1531.3|1531.5|1530.3|78
1655804700000|2022-06-21 09:45:00|1531.6|1530.4|1531.9|1530.7|1532.5|1531.3|1531.6|1530.4|44
1655805000000|2022-06-21 09:50:00|1532|1530.8|1530.9|1529.7|1532.2|1531|1530.9|1529.7|104
1655805300000|2022-06-21 09:55:00|1530.8|1529.6|1531.1|1529.9|1531.2|1530|1529.9|1528.7|62
1655805600000|2022-06-21 10:00:00|1531.2|1530|1531.1|1529.9|1532|1530.8|1530.7|1529.5|37
1655805900000|2022-06-21 10:05:00|1531.2|1530|1531.4|1530.2|1531.6|1530.4|1530.9|1529.7|16
1655806200000|2022-06-21 10:10:00|1531.2|1530|1530.2|1529|1531.5|1530.3|1530.2|1529|92
1655806500000|2022-06-21 10:15:00|1530.5|1529.3|1531|1529.8|1531.7|1530.5|1530.5|1529.3|40
1655806800000|2022-06-21 10:20:00|1531.1|1529.9|1531.9|1530.7|1532.7|1531.5|1531|1529.8|27
1655807100000|2022-06-21 10:25:00|1531.8|1530.6|1531.1|1529.9|1532.3|1531.1|1531.1|1529.9|22
1655807400000|2022-06-21 10:30:00|1531.3|1530.1|1531.8|1530.6|1532.3|1531.1|1531.3|1530.1|23
1655807700000|2022-06-21 10:35:00|1531.7|1530.5|1531.8|1530.6|1532|1530.8|1531.5|1530.3|34
1655808000000|2022-06-21 10:40:00|1531.7|1530.5|1532.4|1531.2|1532.4|1531.2|1531.5|1530.3|47
1655808300000|2022-06-21 10:45:00|1532.3|1531.1|1533.6|1532.4|1533.6|1532.4|1531.8|1530.6|22
1655808600000|2022-06-21 10:50:00|1533.5|1532.3|1533.3|1532.1|1533.6|1532.4|1533.1|1531.9|19
1655808900000|2022-06-21 10:55:00|1533.2|1532|1533.1|1531.9|1533.7|1532.5|1532.4|1531.2|58
1655809200000|2022-06-21 11:00:00|1533|1531.8|1532.6|1531.4|1533.8|1532.6|1532.5|1531.3|70
1655809500000|2022-06-21 11:05:00|1532.9|1531.7|1531.4|1530.2|1533.2|1532|1530.9|1529.7|35
1655809800000|2022-06-21 11:10:00|1531.5|1530.3|1531.7|1530.5|1531.9|1530.7|1530.9|1529.7|9
1655810100000|2022-06-21 11:15:00|1531.4|1530.2|1530.4|1529.2|1532|1530.8|1530|1528.8|53
1655810400000|2022-06-21 11:20:00|1530.7|1529.5|1530.3|1529.1|1530.7|1529.5|1529.8|1528.6|36
1655810700000|2022-06-21 11:25:00|1530.4|1529.2|1529.1|1527.9|1530.7|1529.5|1529|1527.8|118
1655811000000|2022-06-21 11:30:00|1529|1527.8|1530.1|1528.9|1530.9|1529.7|1528.9|1527.7|45
1655811300000|2022-06-21 11:35:00|1530.2|1529|1529.1|1527.9|1531.5|1530.3|1528.8|1527.6|122
1655811600000|2022-06-21 11:40:00|1529.4|1528.2|1528|1526.8|1529.4|1528.2|1527.3|1526.1|153
1655811900000|2022-06-21 11:45:00|1527.9|1526.7|1527.6|1526.4|1528.4|1527.2|1527.1|1525.9|40
1655812200000|2022-06-21 11:50:00|1527.7|1526.5|1523.2|1522|1527.7|1526.5|1523.2|1522|259
1655812500000|2022-06-21 11:55:00|1523.4|1522.2|1525.5|1524.3|1525.5|1524.3|1522|1520.8|574
1655812800000|2022-06-21 12:00:00|1525.4|1524.2|1524.3|1523.1|1526.4|1525.2|1524.1|1522.9|108
1655813100000|2022-06-21 12:05:00|1524.6|1523.4|1526.9|1525.7|1528.2|1527|1523.6|1522.4|198
1655813400000|2022-06-21 12:10:00|1526.8|1525.6|1525|1523.8|1526.8|1525.6|1525|1523.8|82
1655813700000|2022-06-21 12:15:00|1524.9|1523.7|1526.7|1525.5|1527.4|1526.2|1524.9|1523.7|88
1655814000000|2022-06-21 12:20:00|1526.8|1525.6|1528.1|1526.9|1528.8|1527.6|1526.7|1525.5|157
1655814300000|2022-06-21 12:25:00|1528.3|1527.1|1528|1526.8|1528.6|1527.4|1527.9|1526.7|230
1655814600000|2022-06-21 12:30:00|1528.2|1527|1528.1|1526.9|1528.4|1527.2|1526.6|1525.4|84
1655814900000|2022-06-21 12:35:00|1528.2|1527|1526.5|1525.3|1528.7|1527.5|1526.5|1525.3|194
1655815200000|2022-06-21 12:40:00|1526.6|1525.4|1526.5|1525.3|1527|1525.8|1525.6|1524.4|230
1655818200000|2022-06-21 13:30:00|1525.6|1524.4|1533.5|1532.3|1534.1|1532.9|1522.7|1521.5|2170
1655818500000|2022-06-21 13:35:00|1533.6|1532.4|1533.7|1532.5|1535|1533.8|1529|1527.8|967
1655818800000|2022-06-21 13:40:00|1533.5|1532.3|1531.5|1530.3|1533.9|1532.7|1530.3|1529.1|636
1655819100000|2022-06-21 13:45:00|1531.8|1530.6|1531.4|1530.2|1534.1|1532.9|1531|1529.8|446
1655819400000|2022-06-21 13:50:00|1531.2|1530|1533.7|1532.5|1535|1533.8|1530.9|1529.7|659
1655819700000|2022-06-21 13:55:00|1533.8|1532.6|1531|1529.8|1534.1|1532.9|1530.9|1529.7|667
1655820000000|2022-06-21 14:00:00|1531.6|1530.4|1531.5|1530.3|1533.2|1532|1530.8|1529.6|576
1655820300000|2022-06-21 14:05:00|1531.8|1530.6|1528.9|1527.7|1533.6|1532.4|1528.8|1527.6|586
1655820600000|2022-06-21 14:10:00|1528.8|1527.6|1527|1525.8|1529.2|1528|1526.7|1525.5|549
1655820900000|2022-06-21 14:15:00|1527.1|1525.9|1525.6|1524.4|1527.2|1526|1525.1|1523.9|631
1655821200000|2022-06-21 14:20:00|1525.5|1524.3|1528.4|1527.2|1529.4|1528.2|1524.7|1523.5|472
1655821500000|2022-06-21 14:25:00|1528.5|1527.3|1530.2|1529|1530.4|1529.2|1527.9|1526.7|609
1655821800000|2022-06-21 14:30:00|1530.1|1528.9|1533.4|1532.2|1533.4|1532.2|1528.6|1527.4|634
1655822100000|2022-06-21 14:35:00|1533.7|1532.5|1539.1|1537.9|1539.9|1538.7|1533.7|1532.5|1130
1655822400000|2022-06-21 14:40:00|1538.8|1537.6|1544.7|1543.5|1545.2|1544|1538.8|1537.6|1195
1655822700000|2022-06-21 14:45:00|1544.3|1543.1|1544.3|1543.1|1544.8|1543.6|1542|1540.8|695
1655823000000|2022-06-21 14:50:00|1544.1|1542.9|1543.3|1542.1|1544.3|1543.1|1540.5|1539.3|564
1655823300000|2022-06-21 14:55:00|1543.2|1542|1540.6|1539.4|1543.3|1542.1|1540.5|1539.3|288
1655823600000|2022-06-21 15:00:00|1540.5|1539.3|1540.1|1538.9|1541|1539.8|1538.5|1537.3|234
1655823900000|2022-06-21 15:05:00|1540.3|1539.1|1539.7|1538.5|1542.9|1541.7|1539.4|1538.2|399
1655824200000|2022-06-21 15:10:00|1539.8|1538.6|1538.9|1537.7|1540.2|1539|1538.1|1536.9|382
1655824500000|2022-06-21 15:15:00|1538.8|1537.6|1540.4|1539.2|1541.3|1540.1|1538.8|1537.6|307
1655824800000|2022-06-21 15:20:00|1540.3|1539.1|1540.3|1539.1|1542.2|1541|1540|1538.8|303
1655825100000|2022-06-21 15:25:00|1540.2|1539|1538.9|1537.7|1540.3|1539.1|1538.3|1537.1|364
1655825400000|2022-06-21 15:30:00|1539|1537.8|1535.5|1534.3|1539.4|1538.2|1535.4|1534.2|603
1655825700000|2022-06-21 15:35:00|1535.6|1534.4|1536.7|1535.5|1537.4|1536.2|1535.5|1534.3|455
1655826000000|2022-06-21 15:40:00|1536.4|1535.2|1535.8|1534.6|1537.1|1535.9|1535.5|1534.3|291
1655826300000|2022-06-21 15:45:00|1535.6|1534.4|1534.8|1533.6|1536.1|1534.9|1533.4|1532.2|420
1655826600000|2022-06-21 15:50:00|1534.9|1533.7|1534.6|1533.4|1535.7|1534.5|1534.1|1532.9|156
1655826900000|2022-06-21 15:55:00|1534.4|1533.2|1535.4|1534.2|1536.1|1534.9|1533.4|1532.2|262
1655827200000|2022-06-21 16:00:00|1535.2|1534|1533.2|1532|1535.5|1534.3|1533|1531.8|192
1655827500000|2022-06-21 16:05:00|1533.1|1531.9|1531.9|1530.7|1533.8|1532.6|1530.4|1529.2|434
1655827800000|2022-06-21 16:10:00|1531.8|1530.6|1529.9|1528.7|1532.4|1531.2|1529.6|1528.4|307
1655828100000|2022-06-21 16:15:00|1529.8|1528.6|1531.1|1529.9|1531.8|1530.6|1529.4|1528.2|281
1655828400000|2022-06-21 16:20:00|1531|1529.8|1531.2|1530|1531.5|1530.3|1529.9|1528.7|365
1655828700000|2022-06-21 16:25:00|1531.3|1530.1|1530.2|1529|1531.3|1530.1|1529.7|1528.5|263
1655829000000|2022-06-21 16:30:00|1530.1|1528.9|1530|1528.8|1530.5|1529.3|1528.8|1527.6|376
1655829300000|2022-06-21 16:35:00|1529.9|1528.7|1530.1|1528.9|1530.4|1529.2|1529.2|1528|352
1655829600000|2022-06-21 16:40:00|1530|1528.8|1527.9|1526.7|1530.8|1529.6|1527.8|1526.6|392
1655829900000|2022-06-21 16:45:00|1527.8|1526.6|1528|1526.8|1528.9|1527.7|1527.8|1526.6|325
1655830200000|2022-06-21 16:50:00|1528.2|1527|1525|1523.8|1528.7|1527.5|1525|1523.8|563
1655830500000|2022-06-21 16:55:00|1524.9|1523.7|1526.8|1525.6|1529.3|1528.1|1524.6|1523.4|464
1655830800000|2022-06-21 17:00:00|1526.9|1525.7|1525.1|1523.9|1527.2|1526|1524.8|1523.6|292
1655831100000|2022-06-21 17:05:00|1525|1523.8|1525|1523.8|1525.7|1524.5|1524|1522.8|356
1655831400000|2022-06-21 17:10:00|1524.9|1523.7|1524.4|1523.2|1525.5|1524.3|1524|1522.8|315
1655831700000|2022-06-21 17:15:00|1524.3|1523.1|1524.4|1523.2|1524.7|1523.5|1524|1522.8|350
1655832000000|2022-06-21 17:20:00|1524.3|1523.1|1524.8|1523.6|1525.2|1524|1523.7|1522.5|331
1655832300000|2022-06-21 17:25:00|1524.7|1523.5|1523.4|1522.2|1524.9|1523.7|1523.4|1522.2|258
1655832600000|2022-06-21 17:30:00|1523.3|1522.1|1523.4|1522.2|1524.5|1523.3|1522.7|1521.5|425
1655832900000|2022-06-21 17:35:00|1523.2|1522|1522.2|1521|1523.7|1522.5|1522.1|1520.9|389
1655833200000|2022-06-21 17:40:00|1522.4|1521.2|1523.3|1522.1|1523.7|1522.5|1521.7|1520.5|354
1655833500000|2022-06-21 17:45:00|1523.2|1522|1523.1|1521.9|1523.7|1522.5|1522.9|1521.7|261
1655833800000|2022-06-21 17:50:00|1523.3|1522.1|1523.9|1522.7|1524.1|1522.9|1522.4|1521.2|613
1655834100000|2022-06-21 17:55:00|1524.1|1522.9|1525.5|1524.3|1525.5|1524.3|1523.4|1522.2|366
1655834400000|2022-06-21 18:00:00|1525.6|1524.4|1525.5|1524.3|1525.9|1524.7|1523.8|1522.6|485
1655834700000|2022-06-21 18:05:00|1525.6|1524.4|1526.9|1525.7|1529|1527.8|1525.3|1524.1|933
1655835000000|2022-06-21 18:10:00|1526.8|1525.6|1524.8|1523.6|1527.2|1526|1524.5|1523.3|948
1655835300000|2022-06-21 18:15:00|1525.4|1524.2|1527.6|1526.4|1528.4|1527.2|1524.5|1523.3|732
1655856000000|2022-06-22 00:00:00|1528.7|1527.5|1522.7|1521.5|1529.2|1528|1521.4|1520.2|321
1655856300000|2022-06-22 00:05:00|1522.9|1521.7|1522.8|1521.6|1524|1522.8|1522.3|1521.1|100
1655856600000|2022-06-22 00:10:00|1522.5|1521.3|1521.4|1520.2|1522.5|1521.3|1520.8|1519.6|71
1655856900000|2022-06-22 00:15:00|1521.6|1520.4|1521|1519.8|1522.4|1521.2|1520.9|1519.7|25
1655857200000|2022-06-22 00:20:00|1520.7|1519.5|1518.4|1517.2|1520.7|1519.5|1517.1|1515.9|100
1655857500000|2022-06-22 00:25:00|1518.7|1517.5|1518.8|1517.6|1519|1517.8|1518.2|1517|30
1655857800000|2022-06-22 00:30:00|1518.7|1517.5|1518.7|1517.5|1518.8|1517.6|1518.3|1517.1|18
1655858100000|2022-06-22 00:35:00|1518.8|1517.6|1518.7|1517.5|1519|1517.8|1518.7|1517.5|12
1655858400000|2022-06-22 00:40:00|1518.8|1517.6|1519.7|1518.5|1519.7|1518.5|1518.7|1517.5|27
1655858700000|2022-06-22 00:45:00|1519.6|1518.4|1521.7|1520.5|1522.1|1520.9|1519.6|1518.4|22
1655859000000|2022-06-22 00:50:00|1521.9|1520.7|1520.3|1519.1|1521.9|1520.7|1520.1|1518.9|37
1655859300000|2022-06-22 00:55:00|1520.4|1519.2|1521.6|1520.4|1521.6|1520.4|1520.1|1518.9|22
1655859600000|2022-06-22 01:00:00|1521.3|1520.1|1519|1517.8|1521.3|1520.1|1518.9|1517.7|125
1655859900000|2022-06-22 01:05:00|1519.1|1517.9|1520.8|1519.6|1521.2|1520|1518.8|1517.6|133
1655860200000|2022-06-22 01:10:00|1520.7|1519.5|1518.8|1517.6|1521|1519.8|1518.8|1517.6|46
1655860500000|2022-06-22 01:15:00|1518.9|1517.7|1519|1517.8|1519.9|1518.7|1518.9|1517.7|34
1655860800000|2022-06-22 01:20:00|1518.9|1517.7|1518.8|1517.6|1519.1|1517.9|1518.6|1517.4|40
1655861100000|2022-06-22 01:25:00|1518.9|1517.7|1517.8|1516.6|1518.9|1517.7|1517.5|1516.3|22
1655861400000|2022-06-22 01:30:00|1517.9|1516.7|1515.6|1514.4|1518.3|1517.1|1515.6|1514.4|98
1655861700000|2022-06-22 01:35:00|1515.7|1514.5|1515.1|1513.9|1515.8|1514.6|1514.7|1513.5|149
1655862000000|2022-06-22 01:40:00|1515.2|1514|1514.9|1513.7|1515.6|1514.4|1514.9|1513.7|167
1655862300000|2022-06-22 01:45:00|1515|1513.8|1514.1|1512.9|1515.1|1513.9|1513.7|1512.5|172
1655862600000|2022-06-22 01:50:00|1514|1512.8|1514.1|1512.9|1515.2|1514|1513.7|1512.5|117
1655862900000|2022-06-22 01:55:00|1513.9|1512.7|1513.6|1512.4|1514.3|1513.1|1513.6|1512.4|26
1655863200000|2022-06-22 02:00:00|1513.7|1512.5|1513.6|1512.4|1514.3|1513.1|1513.2|1512|99
1655863500000|2022-06-22 02:05:00|1513.7|1512.5|1511.8|1510.6|1513.7|1512.5|1511.7|1510.5|126
1655863800000|2022-06-22 02:10:00|1511.7|1510.5|1512.5|1511.3|1512.7|1511.5|1511.7|1510.5|79
1655864100000|2022-06-22 02:15:00|1512.4|1511.2|1511.4|1510.2|1512.8|1511.6|1511.4|1510.2|67
1655864400000|2022-06-22 02:20:00|1511.5|1510.3|1511.6|1510.4|1512.2|1511|1511.5|1510.3|30
1655864700000|2022-06-22 02:25:00|1511.8|1510.6|1512.1|1510.9|1512.1|1510.9|1511.5|1510.3|7
1655865000000|2022-06-22 02:30:00|1512|1510.8|1511.8|1510.6|1512.2|1511|1511.3|1510.1|104
1655865300000|2022-06-22 02:35:00|1511.4|1510.2|1513.8|1512.6|1513.8|1512.6|1511.3|1510.1|135
1655865600000|2022-06-22 02:40:00|1513.9|1512.7|1511.8|1510.6|1514.3|1513.1|1511.7|1510.5|70
1655865900000|2022-06-22 02:45:00|1511.7|1510.5|1509.8|1508.6|1511.7|1510.5|1509.7|1508.5|63
1655866200000|2022-06-22 02:50:00|1509.9|1508.7|1509.8|1508.6|1510.3|1509.1|1509.8|1508.6|27
1655866500000|2022-06-22 02:55:00|1509.9|1508.7|1508.8|1507.6|1510.1|1508.9|1508.6|1507.4|82
1655866800000|2022-06-22 03:00:00|1509|1507.8|1508.6|1507.4|1510.1|1508.9|1508.6|1507.4|95
1655867100000|2022-06-22 03:05:00|1508.5|1507.3|1508.7|1507.5|1508.8|1507.6|1508.1|1506.9|49
1655867400000|2022-06-22 03:10:00|1508.6|1507.4|1507.9|1506.7|1508.6|1507.4|1507.9|1506.7|69
1655867700000|2022-06-22 03:15:00|1507.7|1506.5|1507.4|1506.2|1508.6|1507.4|1507.4|1506.2|77
1655868000000|2022-06-22 03:20:00|1507.3|1506.1|1505.7|1504.5|1507.3|1506.1|1505.6|1504.4|153
1655868300000|2022-06-22 03:25:00|1505.5|1504.3|1505.5|1504.3|1507|1505.8|1505|1503.8|95
1655868600000|2022-06-22 03:30:00|1505.7|1504.5|1506|1504.8|1506|1504.8|1505.4|1504.2|10
1655868900000|2022-06-22 03:35:00|1506.4|1505.2|1506.8|1505.6|1507.1|1505.9|1506.4|1505.2|26
1655869200000|2022-06-22 03:40:00|1507.1|1505.9|1507.4|1506.2|1507.4|1506.2|1506.9|1505.7|17
1655869500000|2022-06-22 03:45:00|1507.3|1506.1|1507|1505.8|1507.4|1506.2|1506.9|1505.7|18
1655869800000|2022-06-22 03:50:00|1506.9|1505.7|1507.2|1506|1507.5|1506.3|1506.8|1505.6|40
1655870100000|2022-06-22 03:55:00|1507.3|1506.1|1507.1|1505.9|1507.4|1506.2|1506.8|1505.6|9
1655870400000|2022-06-22 04:00:00|1507|1505.8|1506.3|1505.1|1507.2|1506|1506.3|1505.1|14
1655870700000|2022-06-22 04:05:00|1506.4|1505.2|1506.5|1505.3|1506.6|1505.4|1506.3|1505.1|28
1655871000000|2022-06-22 04:10:00|1506.6|1505.4|1506.3|1505.1|1506.6|1505.4|1506.2|1505|19
1655871300000|2022-06-22 04:15:00|1506.2|1505|1506.3|1505.1|1506.5|1505.3|1506.2|1505|9
1655871600000|2022-06-22 04:20:00|1506.5|1505.3|1506.7|1505.5|1507.1|1505.9|1506.5|1505.3|12
1655871900000|2022-06-22 04:25:00|1507|1505.8|1506.9|1505.7|1507.1|1505.9|1506.5|1505.3|2
1655872200000|2022-06-22 04:30:00|1506.1|1504.9|1506.3|1505.1|1506.4|1505.2|1505.9|1504.7|11
1655872500000|2022-06-22 04:35:00|1506.2|1505|1505.8|1504.6|1506.3|1505.1|1505.6|1504.4|4
1655872800000|2022-06-22 04:40:00|1506.2|1505|1506.1|1504.9|1506.3|1505.1|1505.4|1504.2|16
1655873100000|2022-06-22 04:45:00|1505.9|1504.7|1506.2|1505|1506.5|1505.3|1505.4|1504.2|2
1655873400000|2022-06-22 04:50:00|1506.3|1505.1|1506|1504.8|1506.3|1505.1|1505.9|1504.7|7
1655873700000|2022-06-22 04:55:00|1506.1|1504.9|1506.9|1505.7|1506.9|1505.7|1506.1|1504.9|3
1655874000000|2022-06-22 05:00:00|1506.8|1505.6|1506.2|1505|1506.8|1505.6|1505.9|1504.7|67
1655874300000|2022-06-22 05:05:00|1506|1504.8|1505.7|1504.5|1506.1|1504.9|1505.7|1504.5|1
1655874600000|2022-06-22 05:10:00|1505.8|1504.6|1505.8|1504.6|1505.9|1504.7|1505.7|1504.5|13
1655874900000|2022-06-22 05:15:00|1505.9|1504.7|1506.7|1505.5|1506.7|1505.5|1505.8|1504.6|55
1655875200000|2022-06-22 05:20:00|1507.1|1505.9|1506.8|1505.6|1507.2|1506|1506.3|1505.1|14
1655875500000|2022-06-22 05:25:00|1506.7|1505.5|1505.8|1504.6|1506.7|1505.5|1505.8|1504.6|19
1655875800000|2022-06-22 05:30:00|1505.9|1504.7|1504.8|1503.6|1505.9|1504.7|1504.7|1503.5|18
1655876100000|2022-06-22 05:35:00|1504.9|1503.7|1503.8|1502.6|1504.9|1503.7|1503.2|1502|118
1655876400000|2022-06-22 05:40:00|1503.9|1502.7|1504|1502.8|1504.2|1503|1503.2|1502|30
1655876700000|2022-06-22 05:45:00|1503.8|1502.6|1503.3|1502.1|1503.8|1502.6|1502.9|1501.7|78
1655877000000|2022-06-22 05:50:00|1503.4|1502.2|1502.1|1500.9|1503.4|1502.2|1502.1|1500.9|76
1655877300000|2022-06-22 05:55:00|1502.2|1501|1502.8|1501.6|1504.1|1502.9|1501.7|1500.5|57
1655877600000|2022-06-22 06:00:00|1502.9|1501.7|1501.6|1500.4|1503|1501.8|1501.1|1499.9|208
1655877900000|2022-06-22 06:05:00|1501.5|1500.3|1501.8|1500.6|1501.9|1500.7|1500.3|1499.1|116
1655878200000|2022-06-22 06:10:00|1501.7|1500.5|1500.7|1499.5|1503.1|1501.9|1500.1|1498.9|349
1655878500000|2022-06-22 06:15:00|1500.8|1499.6|1499.7|1498.5|1501|1499.8|1498.8|1497.6|187
1655878800000|2022-06-22 06:20:00|1499.8|1498.6|1498.8|1497.6|1500.1|1498.9|1498.7|1497.5|200
1655879100000|2022-06-22 06:25:00|1498.7|1497.5|1500.7|1499.5|1500.8|1499.6|1498.6|1497.4|92
1655879400000|2022-06-22 06:30:00|1500.6|1499.4|1500.5|1499.3|1501.9|1500.7|1500.3|1499.1|33
1655879700000|2022-06-22 06:35:00|1500.4|1499.2|1500.9|1499.7|1501.5|1500.3|1500.4|1499.2|77
1655880000000|2022-06-22 06:40:00|1501|1499.8|1499.9|1498.7|1501.1|1499.9|1499.8|1498.6|19
1655880300000|2022-06-22 06:45:00|1499.8|1498.6|1498.9|1497.7|1500.2|1499|1498.9|1497.7|140
1655880600000|2022-06-22 06:50:00|1499.1|1497.9|1498.7|1497.5|1499.2|1498|1497.9|1496.7|117
1655880900000|2022-06-22 06:55:00|1498.6|1497.4|1500.2|1499|1500.6|1499.4|1498.2|1497|268
1655881200000|2022-06-22 07:00:00|1500|1498.8|1499.9|1498.7|1500.7|1499.5|1499.7|1498.5|134
1655881500000|2022-06-22 07:05:00|1499.8|1498.6|1497.8|1496.6|1499.8|1498.6|1497.8|1496.6|248
1655881800000|2022-06-22 07:10:00|1497.6|1496.4|1499.2|1498|1499.9|1498.7|1497.6|1496.4|131
1655882100000|2022-06-22 07:15:00|1499.3|1498.1|1500.4|1499.2|1500.4|1499.2|1499.2|1498|108
1655882400000|2022-06-22 07:20:00|1500.3|1499.1|1500.3|1499.1|1501.3|1500.1|1499.4|1498.2|76
1655882700000|2022-06-22 07:25:00|1500.4|1499.2|1499|1497.8|1500.9|1499.7|1498.4|1497.2|155
1655883000000|2022-06-22 07:30:00|1498.8|1497.6|1501.3|1500.1|1501.3|1500.1|1498.4|1497.2|174
1655883300000|2022-06-22 07:35:00|1501.1|1499.9|1500.5|1499.3|1501.1|1499.9|1500.1|1498.9|39
1655883600000|2022-06-22 07:40:00|1500.3|1499.1|1501.8|1500.6|1501.8|1500.6|1500.3|1499.1|19
1655883900000|2022-06-22 07:45:00|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1500.8|1499.6|70
1655884200000|2022-06-22 07:50:00|1502.1|1500.9|1502.9|1501.7|1503.1|1501.9|1501.5|1500.3|109
1655884500000|2022-06-22 07:55:00|1503|1501.8|1502.8|1501.6|1503.1|1501.9|1502.5|1501.3|61
1655884800000|2022-06-22 08:00:00|1503|1501.8|1500.7|1499.5|1503|1501.8|1500.6|1499.4|86
1655885100000|2022-06-22 08:05:00|1500.8|1499.6|1502.5|1501.3|1502.5|1501.3|1499.9|1498.7|234
1655885400000|2022-06-22 08:10:00|1502.6|1501.4|1500.6|1499.4|1502.6|1501.4|1500.6|1499.4|1052
1655885700000|2022-06-22 08:15:00|1500.7|1499.5|1502.1|1500.9|1502.2|1501|1500.1|1498.9|140
1655886000000|2022-06-22 08:20:00|1501.9|1500.7|1502.8|1501.6|1503|1501.8|1501.7|1500.5|28
1655886300000|2022-06-22 08:25:00|1502.9|1501.7|1502.8|1501.6|1503.4|1502.2|1502.2|1501|337
1655886600000|2022-06-22 08:30:00|1502.7|1501.5|1501.9|1500.7|1502.9|1501.7|1501.9|1500.7|98
1655886900000|2022-06-22 08:35:00|1502.4|1501.2|1500.9|1499.7|1502.4|1501.2|1500.9|1499.7|41
1655887200000|2022-06-22 08:40:00|1501.3|1500.1|1501.5|1500.3|1501.5|1500.3|1500.9|1499.7|17
1655887500000|2022-06-22 08:45:00|1501.6|1500.4|1501.5|1500.3|1502|1500.8|1500.4|1499.2|34
1655887800000|2022-06-22 08:50:00|1501.7|1500.5|1502.1|1500.9|1502.4|1501.2|1500.7|1499.5|126
1655888100000|2022-06-22 08:55:00|1502.2|1501|1500.1|1498.9|1502.2|1501|1499.9|1498.7|137
1655888400000|2022-06-22 09:00:00|1500.2|1499|1499.1|1497.9|1500.3|1499.1|1499.1|1497.9|52
1655888700000|2022-06-22 09:05:00|1499.3|1498.1|1499|1497.8|1499.6|1498.4|1499|1497.8|119
1655889000000|2022-06-22 09:10:00|1499.1|1497.9|1498.6|1497.4|1499.1|1497.9|1498|1496.8|109
1655889300000|2022-06-22 09:15:00|1498.5|1497.3|1498.1|1496.9|1499.1|1497.9|1498.1|1496.9|69
1655889600000|2022-06-22 09:20:00|1498|1496.8|1497|1495.8|1498.1|1496.9|1496.6|1495.4|242
1655889900000|2022-06-22 09:25:00|1497.1|1495.9|1502|1500.8|1502.4|1501.2|1497.1|1495.9|217
1655890200000|2022-06-22 09:30:00|1502.1|1500.9|1499.9|1498.7|1502.1|1500.9|1499.9|1498.7|52
1655890500000|2022-06-22 09:35:00|1500.1|1498.9|1499.9|1498.7|1500.3|1499.1|1498.6|1497.4|70
1655890800000|2022-06-22 09:40:00|1500|1498.8|1504.4|1503.2|1504.5|1503.3|1500|1498.8|204
1655891100000|2022-06-22 09:45:00|1504.1|1502.9|1503.1|1501.9|1504.4|1503.2|1502.8|1501.6|78
1655891400000|2022-06-22 09:50:00|1503|1501.8|1501.3|1500.1|1503.2|1502|1501.2|1500|60
1655891700000|2022-06-22 09:55:00|1501.4|1500.2|1500.9|1499.7|1502|1500.8|1499.1|1497.9|265
1655892000000|2022-06-22 10:00:00|1501.1|1499.9|1503.2|1502|1503.5|1502.3|1500.5|1499.3|79
1655892300000|2022-06-22 10:05:00|1503.5|1502.3|1505.2|1504|1505.3|1504.1|1503.5|1502.3|177
1655892600000|2022-06-22 10:10:00|1505.3|1504.1|1504.8|1503.6|1505.6|1504.4|1504.3|1503.1|150
1655892900000|2022-06-22 10:15:00|1505|1503.8|1503.7|1502.5|1505.4|1504.2|1503.7|1502.5|61
1655893200000|2022-06-22 10:20:00|1503.9|1502.7|1503.5|1502.3|1504.2|1503|1503|1501.8|91
1655893500000|2022-06-22 10:25:00|1503.6|1502.4|1501|1499.8|1503.6|1502.4|1501|1499.8|28
1655893800000|2022-06-22 10:30:00|1501.2|1500|1502.1|1500.9|1502.6|1501.4|1501.2|1500|63
1655894100000|2022-06-22 10:35:00|1502|1500.8|1501.6|1500.4|1502.5|1501.3|1500.9|1499.7|29
1655894400000|2022-06-22 10:40:00|1501.8|1500.6|1501|1499.8|1501.8|1500.6|1500.6|1499.4|40
1655894700000|2022-06-22 10:45:00|1500.7|1499.5|1502.1|1500.9|1502.6|1501.4|1500.6|1499.4|24
1655895000000|2022-06-22 10:50:00|1502|1500.8|1505.3|1504.1|1505.5|1504.3|1502|1500.8|41
1655895300000|2022-06-22 10:55:00|1505.2|1504|1504.4|1503.2|1505.3|1504.1|1504.1|1502.9|33
1655895600000|2022-06-22 11:00:00|1504.6|1503.4|1504.3|1503.1|1504.9|1503.7|1503.5|1502.3|22
1655895900000|2022-06-22 11:05:00|1504.1|1502.9|1504.9|1503.7|1504.9|1503.7|1503.6|1502.4|11
1655896200000|2022-06-22 11:10:00|1504.8|1503.6|1504.5|1503.3|1505.2|1504|1504.1|1502.9|78
1655896500000|2022-06-22 11:15:00|1504.6|1503.4|1503.9|1502.7|1504.9|1503.7|1503.9|1502.7|45
1655896800000|2022-06-22 11:20:00|1503.8|1502.6|1504.9|1503.7|1505.1|1503.9|1503.6|1502.4|213
1655897100000|2022-06-22 11:25:00|1505|1503.8|1505.8|1504.6|1506.8|1505.6|1504.9|1503.7|161
1655897400000|2022-06-22 11:30:00|1505.7|1504.5|1503.5|1502.3|1505.8|1504.6|1501.8|1500.6|127
1655897700000|2022-06-22 11:35:00|1503.4|1502.2|1505.5|1504.3|1506.1|1504.9|1502|1500.8|71
1655898000000|2022-06-22 11:40:00|1505.3|1504.1|1504.9|1503.7|1506|1504.8|1504.5|1503.3|45
1655898300000|2022-06-22 11:45:00|1505.1|1503.9|1503.9|1502.7|1505.1|1503.9|1503.3|1502.1|44
1655898600000|2022-06-22 11:50:00|1504|1502.8|1502.5|1501.3|1504.8|1503.6|1502.2|1501|175
1655898900000|2022-06-22 11:55:00|1502.4|1501.2|1501.6|1500.4|1503.9|1502.7|1501.6|1500.4|104
1655899200000|2022-06-22 12:00:00|1501.5|1500.3|1502.6|1501.4|1503.2|1502|1501.5|1500.3|72
1655899500000|2022-06-22 12:05:00|1502.4|1501.2|1502.9|1501.7|1503.1|1501.9|1501.9|1500.7|83
1655899800000|2022-06-22 12:10:00|1502.8|1501.6|1501.7|1500.5|1503.8|1502.6|1501.2|1500|81
1655900100000|2022-06-22 12:15:00|1501.5|1500.3|1501.1|1499.9|1503.5|1502.3|1501|1499.8|100
1655900400000|2022-06-22 12:20:00|1501.2|1500|1501.2|1500|1501.7|1500.5|1500.7|1499.5|87
1655900700000|2022-06-22 12:25:00|1501.3|1500.1|1501.4|1500.2|1502|1500.8|1501.2|1500|76
1655901000000|2022-06-22 12:30:00|1501.5|1500.3|1501.6|1500.4|1502.2|1501|1501.3|1500.1|66
1655901300000|2022-06-22 12:35:00|1501.5|1500.3|1502.1|1500.9|1503.2|1502|1501.5|1500.3|176
1655901600000|2022-06-22 12:40:00|1502|1500.8|1502.2|1501|1503.2|1502|1501|1499.8|183
1655904600000|2022-06-22 13:30:00|1501.1|1499.9|1500.4|1499.2|1501.9|1500.7|1496.4|1495.2|1805
1655904900000|2022-06-22 13:35:00|1500.1|1498.9|1500.7|1499.5|1502|1500.8|1497.9|1496.7|770
1655905200000|2022-06-22 13:40:00|1500.5|1499.3|1500.7|1499.5|1500.9|1499.7|1497.9|1496.7|671
1655905500000|2022-06-22 13:45:00|1501|1499.8|1501.5|1500.3|1502.8|1501.6|1499.6|1498.4|993
1655905800000|2022-06-22 13:50:00|1501.6|1500.4|1502.3|1501.1|1503.4|1502.2|1500.5|1499.3|923
1655906100000|2022-06-22 13:55:00|1502.4|1501.2|1501.9|1500.7|1502.9|1501.7|1501.2|1500|701
1655906400000|2022-06-22 14:00:00|1501.7|1500.5|1500|1498.8|1501.9|1500.7|1499.6|1498.4|530
1655906700000|2022-06-22 14:05:00|1499.9|1498.7|1499.2|1498|1501.1|1499.9|1498.9|1497.7|530
1655907000000|2022-06-22 14:10:00|1499.1|1497.9|1500|1498.8|1500.2|1499|1498.9|1497.7|594
1655907300000|2022-06-22 14:15:00|1500.1|1498.9|1498.7|1497.5|1500.4|1499.2|1498.2|1497|377
1655907600000|2022-06-22 14:20:00|1498.6|1497.4|1499.7|1498.5|1500.6|1499.4|1498.6|1497.4|370
1655907900000|2022-06-22 14:25:00|1499.6|1498.4|1499.1|1497.9|1501.1|1499.9|1498.3|1497.1|387
1655908200000|2022-06-22 14:30:00|1498.9|1497.7|1498.9|1497.7|1499.8|1498.6|1497.9|1496.7|449
1655908500000|2022-06-22 14:35:00|1498.8|1497.6|1498.9|1497.7|1501.3|1500.1|1498.7|1497.5|492
1655908800000|2022-06-22 14:40:00|1499|1497.8|1499.3|1498.1|1499.3|1498.1|1496.6|1495.4|671
1655909100000|2022-06-22 14:45:00|1499|1497.8|1498.3|1497.1|1500.3|1499.1|1498|1496.8|909
1655909400000|2022-06-22 14:50:00|1498.1|1496.9|1498.3|1497.1|1499.8|1498.6|1497|1495.8|481
1655909700000|2022-06-22 14:55:00|1498.5|1497.3|1502.9|1501.7|1503.3|1502.1|1498|1496.8|580
1655910000000|2022-06-22 15:00:00|1502.8|1501.6|1499.7|1498.5|1502.9|1501.7|1499.3|1498.1|511
1655910300000|2022-06-22 15:05:00|1499.8|1498.6|1498|1496.8|1499.9|1498.7|1497|1495.8|305
1655910600000|2022-06-22 15:10:00|1497.8|1496.6|1497|1495.8|1498.5|1497.3|1496.6|1495.4|286
1655910900000|2022-06-22 15:15:00|1496.7|1495.5|1497.7|1496.5|1498.5|1497.3|1496.5|1495.3|272
1655911200000|2022-06-22 15:20:00|1498|1496.8|1500.7|1499.5|1500.9|1499.7|1497.7|1496.5|319
1655911500000|2022-06-22 15:25:00|1500.8|1499.6|1504|1502.8|1505|1503.8|1500.7|1499.5|481
1655911800000|2022-06-22 15:30:00|1504.1|1502.9|1505.4|1504.2|1505.8|1504.6|1503.6|1502.4|379
1655912100000|2022-06-22 15:35:00|1505.7|1504.5|1507.7|1506.5|1508.9|1507.7|1505.7|1504.5|315
1655912400000|2022-06-22 15:40:00|1507.5|1506.3|1507.1|1505.9|1509.2|1508|1506.4|1505.2|372
1655912700000|2022-06-22 15:45:00|1506.7|1505.5|1505.3|1504.1|1507.1|1505.9|1504.8|1503.6|405
1655913000000|2022-06-22 15:50:00|1505.5|1504.3|1500.6|1499.4|1505.8|1504.6|1500.3|1499.1|547
1655913300000|2022-06-22 15:55:00|1500.7|1499.5|1498.9|1497.7|1501.8|1500.6|1498.9|1497.7|267
1655913600000|2022-06-22 16:00:00|1499|1497.8|1497.8|1496.6|1500.1|1498.9|1496.5|1495.3|228
1655913900000|2022-06-22 16:05:00|1497.6|1496.4|1495.2|1494|1497.8|1496.6|1494.9|1493.7|318
1655914200000|2022-06-22 16:10:00|1495.1|1493.9|1495.7|1494.5|1496.1|1494.9|1494.2|1493|371
1655914500000|2022-06-22 16:15:00|1495.9|1494.7|1494.8|1493.6|1496.5|1495.3|1494.3|1493.1|737
1655914800000|2022-06-22 16:20:00|1494.9|1493.7|1493.3|1492.1|1495.4|1494.2|1492.4|1491.2|423
1655915100000|2022-06-22 16:25:00|1493.5|1492.3|1495|1493.8|1496|1494.8|1492.8|1491.6|594
1655915400000|2022-06-22 16:30:00|1495.3|1494.1|1489.9|1488.7|1495.3|1494.1|1489.2|1488|431
1655915700000|2022-06-22 16:35:00|1489.8|1488.6|1489.7|1488.5|1492.1|1490.9|1489.3|1488.1|352
1655916000000|2022-06-22 16:40:00|1489.6|1488.4|1489|1487.8|1491.4|1490.2|1488.8|1487.6|496
1655916300000|2022-06-22 16:45:00|1489.2|1488|1489.6|1488.4|1490.4|1489.2|1487.2|1486|594
1655916600000|2022-06-22 16:50:00|1489.5|1488.3|1485.6|1484.4|1489.5|1488.3|1485.3|1484.1|567
1655916900000|2022-06-22 16:55:00|1485.7|1484.5|1484.6|1483.4|1486.5|1485.3|1484.6|1483.4|447
1655917200000|2022-06-22 17:00:00|1484.9|1483.7|1483.6|1482.4|1484.9|1483.7|1483.1|1481.9|712
1655917500000|2022-06-22 17:05:00|1483.7|1482.5|1485.4|1484.2|1485.6|1484.4|1483.3|1482.1|647
1655917800000|2022-06-22 17:10:00|1485.3|1484.1|1486.6|1485.4|1486.8|1485.6|1483.9|1482.7|886
1655918100000|2022-06-22 17:15:00|1486.5|1485.3|1485.7|1484.5|1486.5|1485.3|1485|1483.8|751
1655918400000|2022-06-22 17:20:00|1485.8|1484.6|1487.9|1486.7|1488.8|1487.6|1485.8|1484.6|507
1655918700000|2022-06-22 17:25:00|1488|1486.8|1487.9|1486.7|1489.4|1488.2|1487.6|1486.4|385
1655919000000|2022-06-22 17:30:00|1487.7|1486.5|1488.4|1487.2|1489.4|1488.2|1487.6|1486.4|474
1655919300000|2022-06-22 17:35:00|1488.5|1487.3|1487.3|1486.1|1488.6|1487.4|1486.7|1485.5|375
1655919600000|2022-06-22 17:40:00|1487.8|1486.6|1488.9|1487.7|1489.1|1487.9|1487.3|1486.1|423
1655919900000|2022-06-22 17:45:00|1489.1|1487.9|1489.4|1488.2|1489.8|1488.6|1487.6|1486.4|615
1655920200000|2022-06-22 17:50:00|1489.3|1488.1|1488.6|1487.4|1490.6|1489.4|1488.6|1487.4|394
1655920500000|2022-06-22 17:55:00|1488.7|1487.5|1489.9|1488.7|1490.4|1489.2|1488.5|1487.3|444
1655920800000|2022-06-22 18:00:00|1489.8|1488.6|1489.9|1488.7|1490.7|1489.5|1489.5|1488.3|394
1655921100000|2022-06-22 18:05:00|1490|1488.8|1491.6|1490.4|1492|1490.8|1489.9|1488.7|717
1655921400000|2022-06-22 18:10:00|1491.5|1490.3|1488.5|1487.3|1493.7|1492.5|1488.3|1487.1|1191
1655921700000|2022-06-22 18:15:00|1488.7|1487.5|1492.2|1491|1492.8|1491.6|1488.7|1487.5|956
1655942400000|2022-06-23 00:00:00|1490.3|1489.1|1485.5|1484.3|1490.5|1489.1|1485.3|1484.1|212
1655942700000|2022-06-23 00:05:00|1485.6|1484.4|1484.2|1483|1485.8|1484.6|1484.1|1482.9|50
1655943000000|2022-06-23 00:10:00|1484.3|1483.1|1484.7|1483.5|1485.3|1484.1|1483.9|1482.7|63
1655943300000|2022-06-23 00:15:00|1484.6|1483.4|1484.9|1483.7|1484.9|1483.7|1484.1|1482.9|42
1655943600000|2022-06-23 00:20:00|1484.7|1483.5|1482.9|1481.7|1484.8|1483.6|1482.5|1481.3|93
1655943900000|2022-06-23 00:25:00|1483|1481.8|1480.4|1479.2|1483|1481.8|1480.3|1479.1|69
1655944200000|2022-06-23 00:30:00|1480.2|1479|1480.9|1479.7|1481.4|1480.2|1480.2|1479|25
1655944500000|2022-06-23 00:35:00|1480.8|1479.6|1481.9|1480.7|1482|1480.8|1480.8|1479.6|29
1655944800000|2022-06-23 00:40:00|1481.7|1480.5|1482.9|1481.7|1483.4|1482.2|1481.7|1480.5|7
1655945100000|2022-06-23 00:45:00|1482.6|1481.4|1484.9|1483.7|1485|1483.8|1482.6|1481.4|22
1655945400000|2022-06-23 00:50:00|1485.2|1484|1485.1|1483.9|1486.5|1485.3|1484.9|1483.7|40
1655945700000|2022-06-23 00:55:00|1484.9|1483.7|1484.1|1482.9|1485.1|1483.9|1483.7|1482.5|31
1655946000000|2022-06-23 01:00:00|1484|1482.8|1479.7|1478.5|1484.1|1482.9|1479.6|1478.4|59
1655946300000|2022-06-23 01:05:00|1479.6|1478.4|1478.7|1477.5|1479.7|1478.5|1478.5|1477.3|141
1655946600000|2022-06-23 01:10:00|1478.6|1477.4|1478.9|1477.7|1480.2|1479|1477|1475.8|114
1655946900000|2022-06-23 01:15:00|1478.7|1477.5|1477.1|1475.9|1478.9|1477.7|1476.9|1475.7|72
1655947200000|2022-06-23 01:20:00|1477.2|1476|1475.9|1474.7|1477.4|1476.2|1475.2|1474|51
1655947500000|2022-06-23 01:25:00|1475.7|1474.5|1472.2|1471|1476.3|1475.1|1471.7|1470.5|202
1655947800000|2022-06-23 01:30:00|1472.1|1470.9|1468.6|1467.4|1473.2|1472|1468.5|1467.3|211
1655948100000|2022-06-23 01:35:00|1468.2|1467|1459.4|1458.2|1468.2|1467|1459.4|1458.2|456
1655948400000|2022-06-23 01:40:00|1459.6|1458.4|1457.2|1456|1459.7|1458.5|1457.2|1456|548
1655948700000|2022-06-23 01:45:00|1457.4|1456.2|1461|1459.8|1462|1460.8|1457.4|1456.2|212
1655949000000|2022-06-23 01:50:00|1460.8|1459.6|1458.6|1457.4|1460.8|1459.6|1458.4|1457.2|100
1655949300000|2022-06-23 01:55:00|1458.7|1457.5|1455.9|1454.7|1459.1|1457.9|1455.7|1454.5|291
1655949600000|2022-06-23 02:00:00|1455.8|1454.6|1454.6|1453.4|1458.2|1457|1454.6|1453.4|255
1655949900000|2022-06-23 02:05:00|1454.5|1453.3|1452.3|1451.1|1454.5|1453.3|1451.8|1450.6|304
1655950200000|2022-06-23 02:10:00|1452.1|1450.9|1452|1450.8|1452.6|1451.4|1449.6|1448.4|344
1655950500000|2022-06-23 02:15:00|1451.7|1450.5|1451.2|1450|1452.3|1451.1|1451|1449.8|110
1655950800000|2022-06-23 02:20:00|1451.1|1449.9|1452|1450.8|1452.7|1451.5|1450.6|1449.4|77
1655951100000|2022-06-23 02:25:00|1452.1|1450.9|1450.4|1449.2|1452.1|1450.9|1450.1|1448.9|67
1655951400000|2022-06-23 02:30:00|1450.3|1449.1|1450.3|1449.1|1451.3|1450.1|1449.2|1448|175
1655951700000|2022-06-23 02:35:00|1450.2|1449|1446.9|1445.7|1450.3|1449.1|1446.9|1445.7|327
1655952000000|2022-06-23 02:40:00|1446.8|1445.6|1449.4|1448.2|1449.5|1448.3|1445.9|1444.7|285
1655952300000|2022-06-23 02:45:00|1449.5|1448.3|1450.5|1449.3|1452.9|1451.7|1449.5|1448.3|133
1655952600000|2022-06-23 02:50:00|1451.2|1450|1453.9|1452.7|1454.2|1453|1451.1|1449.9|125
1655952900000|2022-06-23 02:55:00|1453.4|1452.2|1452.7|1451.5|1455|1453.8|1452.4|1451.2|67
1655953200000|2022-06-23 03:00:00|1453|1451.8|1447.5|1446.3|1453.7|1452.5|1446.9|1445.7|226
1655953500000|2022-06-23 03:05:00|1447.3|1446.1|1445.8|1444.6|1448.1|1446.9|1445.3|1444.1|99
1655953800000|2022-06-23 03:10:00|1446.4|1445.2|1448|1446.8|1448.7|1447.5|1445.8|1444.6|101
1655954100000|2022-06-23 03:15:00|1448.1|1446.9|1446.9|1445.7|1448.4|1447.2|1445.6|1444.4|71
1655954400000|2022-06-23 03:20:00|1447|1445.8|1448.2|1447|1448.4|1447.2|1446.4|1445.2|92
1655954700000|2022-06-23 03:25:00|1448.4|1447.2|1450.6|1449.4|1450.7|1449.5|1447|1445.8|62
1655955000000|2022-06-23 03:30:00|1450.5|1449.3|1452.8|1451.6|1453.5|1452.3|1450.5|1449.3|69
1655955300000|2022-06-23 03:35:00|1452.7|1451.5|1451.3|1450.1|1452.8|1451.6|1451.3|1450.1|34
1655955600000|2022-06-23 03:40:00|1451.4|1450.2|1452.4|1451.2|1452.8|1451.6|1451|1449.8|80
1655955900000|2022-06-23 03:45:00|1452.2|1451|1452.1|1450.9|1452.8|1451.6|1452.1|1450.9|20
1655956200000|2022-06-23 03:50:00|1452.3|1451.1|1452.1|1450.9|1452.5|1451.3|1451.6|1450.4|4
1655956500000|2022-06-23 03:55:00|1452|1450.8|1451.3|1450.1|1452.4|1451.2|1451.1|1449.9|70
1655956800000|2022-06-23 04:00:00|1451.4|1450.2|1451.6|1450.4|1451.7|1450.5|1450.8|1449.6|39
1655957100000|2022-06-23 04:05:00|1451.5|1450.3|1451.3|1450.1|1451.9|1450.7|1451|1449.8|17
1655957400000|2022-06-23 04:10:00|1451.4|1450.2|1452.1|1450.9|1452.1|1450.9|1450.9|1449.7|6
1655957700000|2022-06-23 04:15:00|1452|1450.8|1451.6|1450.4|1452.1|1450.9|1451.6|1450.4|5
1655958000000|2022-06-23 04:20:00|1451.7|1450.5|1451.6|1450.4|1452|1450.8|1451.5|1450.3|7
1655958300000|2022-06-23 04:25:00|1451.7|1450.5|1452.2|1451|1452.4|1451.2|1451.7|1450.5|15
1655958600000|2022-06-23 04:30:00|1452|1450.8|1455.5|1454.3|1455.6|1454.4|1452|1450.8|48
1655958900000|2022-06-23 04:35:00|1455.4|1454.2|1454.3|1453.1|1455.6|1454.4|1454.2|1453|26
1655959200000|2022-06-23 04:40:00|1454.1|1452.9|1454.3|1453.1|1454.3|1453.1|1453.7|1452.5|12
1655959500000|2022-06-23 04:45:00|1454.2|1453|1454.2|1453|1454.3|1453.1|1453.4|1452.2|6
1655959800000|2022-06-23 04:50:00|1454|1452.8|1453.9|1452.7|1454.5|1453.3|1453.4|1452.2|13
1655960100000|2022-06-23 04:55:00|1453.8|1452.6|1453.6|1452.4|1454.2|1453|1453.6|1452.4|18
1655960400000|2022-06-23 05:00:00|1453.7|1452.5|1454.8|1453.6|1455.2|1454|1453.4|1452.2|84
1655960700000|2022-06-23 05:05:00|1454.7|1453.5|1453.8|1452.6|1455.3|1454.1|1453.8|1452.6|53
1655961000000|2022-06-23 05:10:00|1453.6|1452.4|1453.2|1452|1453.8|1452.6|1453.1|1451.9|8
1655961300000|2022-06-23 05:15:00|1453.3|1452.1|1453|1451.8|1453.3|1452.1|1453|1451.8|11
1655961600000|2022-06-23 05:20:00|1452.9|1451.7|1451.8|1450.6|1452.9|1451.7|1451.8|1450.6|20
1655961900000|2022-06-23 05:25:00|1451.9|1450.7|1452.4|1451.2|1452.8|1451.6|1451.2|1450|23
1655962200000|2022-06-23 05:30:00|1452.5|1451.3|1452.3|1451.1|1455.3|1454.1|1452.2|1451|122
1655962500000|2022-06-23 05:35:00|1452.2|1451|1449.2|1448|1452.2|1451|1449.2|1448|134
1655962800000|2022-06-23 05:40:00|1449.4|1448.2|1448.3|1447.1|1449.5|1448.3|1447.7|1446.5|102
1655963100000|2022-06-23 05:45:00|1448|1446.8|1447.8|1446.6|1449.3|1448.1|1447.1|1445.9|85
1655963400000|2022-06-23 05:50:00|1447.7|1446.5|1449.2|1448|1449.2|1448|1447.5|1446.3|100
1655963700000|2022-06-23 05:55:00|1449|1447.8|1448.8|1447.6|1450|1448.8|1448.6|1447.4|33
1655964000000|2022-06-23 06:00:00|1448.6|1447.4|1448.5|1447.3|1448.8|1447.6|1447.8|1446.6|58
1655964300000|2022-06-23 06:05:00|1448.1|1446.9|1447.8|1446.6|1448.8|1447.6|1447.8|1446.6|32
1655964600000|2022-06-23 06:10:00|1447.5|1446.3|1446.5|1445.3|1447.8|1446.6|1446.4|1445.2|40
1655964900000|2022-06-23 06:15:00|1446.4|1445.2|1447.6|1446.4|1448|1446.8|1446.4|1445.2|137
1655965200000|2022-06-23 06:20:00|1447.5|1446.3|1446.5|1445.3|1448|1446.8|1446.4|1445.2|19
1655965500000|2022-06-23 06:25:00|1446.4|1445.2|1447.9|1446.7|1448.2|1447|1445.8|1444.6|22
1655965800000|2022-06-23 06:30:00|1448|1446.8|1449.9|1448.7|1449.9|1448.7|1448|1446.8|19
1655966100000|2022-06-23 06:35:00|1449.6|1448.4|1447.3|1446.1|1450.9|1449.7|1447.1|1445.9|222
1655966400000|2022-06-23 06:40:00|1447.1|1445.9|1451.6|1450.4|1451.7|1450.5|1446.9|1445.7|126
1655966700000|2022-06-23 06:45:00|1451.7|1450.5|1453.7|1452.5|1453.9|1452.7|1451.5|1450.3|26
1655967000000|2022-06-23 06:50:00|1453.8|1452.6|1454.8|1453.6|1455|1453.8|1452.8|1451.6|45
1655967300000|2022-06-23 06:55:00|1455.1|1453.9|1456|1454.8|1456.1|1454.9|1454.3|1453.1|62
1655967600000|2022-06-23 07:00:00|1456.1|1454.9|1454.7|1453.5|1456.1|1454.9|1453.5|1452.3|89
1655967900000|2022-06-23 07:05:00|1454.4|1453.2|1453.9|1452.7|1455|1453.8|1453.9|1452.7|76
1655968200000|2022-06-23 07:10:00|1453.8|1452.6|1454.5|1453.3|1455.3|1454.1|1453.8|1452.6|19
1655968500000|2022-06-23 07:15:00|1454.4|1453.2|1454.8|1453.6|1454.8|1453.6|1453.8|1452.6|144
1655968800000|2022-06-23 07:20:00|1454.6|1453.4|1453.7|1452.5|1454.6|1453.4|1453.7|1452.5|69
1655969100000|2022-06-23 07:25:00|1453.8|1452.6|1454.4|1453.2|1454.7|1453.5|1452.5|1451.3|56
1655969400000|2022-06-23 07:30:00|1454.1|1452.9|1453.7|1452.5|1454.1|1452.9|1452.8|1451.6|64
1655969700000|2022-06-23 07:35:00|1453.6|1452.4|1453.2|1452|1454.3|1453.1|1452.8|1451.6|78
1655970000000|2022-06-23 07:40:00|1453.4|1452.2|1453.3|1452.1|1453.7|1452.5|1452.1|1450.9|70
1655970300000|2022-06-23 07:45:00|1453.1|1451.9|1453.6|1452.4|1453.7|1452.5|1452.1|1450.9|102
1655970600000|2022-06-23 07:50:00|1453.5|1452.3|1453.3|1452.1|1454.3|1453.1|1453.3|1452.1|73
1655970900000|2022-06-23 07:55:00|1453.2|1452|1452.7|1451.5|1453.6|1452.4|1452.3|1451.1|53
1655971200000|2022-06-23 08:00:00|1453|1451.8|1453.1|1451.9|1453.3|1452.1|1451.7|1450.5|84
1655971500000|2022-06-23 08:05:00|1452.9|1451.7|1452.3|1451.1|1453.8|1452.6|1451.7|1450.5|107
1655971800000|2022-06-23 08:10:00|1452.4|1451.2|1451.6|1450.4|1452.8|1451.6|1451.6|1450.4|37
1655972100000|2022-06-23 08:15:00|1451.4|1450.2|1449|1447.8|1451.4|1450.2|1448.9|1447.7|162
1655972400000|2022-06-23 08:20:00|1449.3|1448.1|1448.8|1447.6|1449.6|1448.4|1448.6|1447.4|34
1655972700000|2022-06-23 08:25:00|1448.6|1447.4|1448.6|1447.4|1449.7|1448.5|1448.6|1447.4|42
1655973000000|2022-06-23 08:30:00|1448.8|1447.6|1449.3|1448.1|1450.2|1449|1448.6|1447.4|25
1655973300000|2022-06-23 08:35:00|1449|1447.8|1447.7|1446.5|1449.1|1447.9|1447.4|1446.2|166
1655973600000|2022-06-23 08:40:00|1447.9|1446.7|1447.2|1446|1448.1|1446.9|1446.9|1445.7|77
1655973900000|2022-06-23 08:45:00|1447|1445.8|1444.7|1443.5|1447.4|1446.2|1444.1|1442.9|140
1655974200000|2022-06-23 08:50:00|1444.6|1443.4|1444.2|1443|1445.2|1444|1444.1|1442.9|94
1655974500000|2022-06-23 08:55:00|1444.3|1443.1|1443.4|1442.2|1445.6|1444.4|1442.8|1441.6|479
1655974800000|2022-06-23 09:00:00|1443.3|1442.1|1446.2|1445|1446.2|1445|1442.9|1441.7|295
1655975100000|2022-06-23 09:05:00|1446|1444.8|1446|1444.8|1447.2|1446|1445.2|1444|105
1655975400000|2022-06-23 09:10:00|1446.1|1444.9|1446.1|1444.9|1446.6|1445.4|1445.4|1444.2|64
1655975700000|2022-06-23 09:15:00|1446|1444.8|1446|1444.8|1446.6|1445.4|1446|1444.8|11
1655976000000|2022-06-23 09:20:00|1446.5|1445.3|1448.1|1446.9|1448.9|1447.7|1446.5|1445.3|56
1655976300000|2022-06-23 09:25:00|1448|1446.8|1448.7|1447.5|1448.8|1447.6|1447.4|1446.2|15
1655976600000|2022-06-23 09:30:00|1448.6|1447.4|1446.6|1445.4|1448.6|1447.4|1446|1444.8|57
1655976900000|2022-06-23 09:35:00|1446.5|1445.3|1448|1446.8|1448.3|1447.1|1446.5|1445.3|14
1655977200000|2022-06-23 09:40:00|1448.1|1446.9|1449.4|1448.2|1450.3|1449.1|1448.1|1446.9|52
1655977500000|2022-06-23 09:45:00|1449.6|1448.4|1451.8|1450.6|1451.9|1450.7|1449.4|1448.2|61
1655977800000|2022-06-23 09:50:00|1451.9|1450.7|1450.5|1449.3|1452.2|1451|1449.2|1448|21
1655978100000|2022-06-23 09:55:00|1450.4|1449.2|1450.8|1449.6|1451.8|1450.6|1449.3|1448.1|33
1655978400000|2022-06-23 10:00:00|1451|1449.8|1450.6|1449.4|1451.7|1450.5|1450|1448.8|42
1655978700000|2022-06-23 10:05:00|1450.7|1449.5|1450.3|1449.1|1451.2|1450|1449.8|1448.6|33
1655979000000|2022-06-23 10:10:00|1450.8|1449.6|1450.7|1449.5|1452.1|1450.9|1450.3|1449.1|169
1655979300000|2022-06-23 10:15:00|1450.6|1449.4|1452.3|1451.1|1453.3|1452.1|1450.5|1449.3|152
1655979600000|2022-06-23 10:20:00|1452.2|1451|1452.8|1451.6|1454.7|1453.5|1451.7|1450.5|75
1655979900000|2022-06-23 10:25:00|1452.9|1451.7|1453.6|1452.4|1454|1452.8|1452.3|1451.1|35
1655980200000|2022-06-23 10:30:00|1453.5|1452.3|1454.9|1453.7|1454.9|1453.7|1452.2|1451|97
1655980500000|2022-06-23 10:35:00|1454.7|1453.5|1454.5|1453.3|1455.2|1454|1454.1|1452.9|44
1655980800000|2022-06-23 10:40:00|1454.8|1453.6|1454.5|1453.3|1455.6|1454.4|1454.3|1453.1|9
1655981100000|2022-06-23 10:45:00|1454.4|1453.2|1452.8|1451.6|1455.2|1454|1452.8|1451.6|101
1655981400000|2022-06-23 10:50:00|1452.7|1451.5|1452.4|1451.2|1452.9|1451.7|1450.1|1448.9|104
1655981700000|2022-06-23 10:55:00|1452.3|1451.1|1452.9|1451.7|1454|1452.8|1451.9|1450.7|27
1655982000000|2022-06-23 11:00:00|1452.8|1451.6|1454|1452.8|1454.1|1452.9|1452.6|1451.4|26
1655982300000|2022-06-23 11:05:00|1453.9|1452.7|1454.9|1453.7|1455.3|1454.1|1453.4|1452.2|48
1655982600000|2022-06-23 11:10:00|1454.8|1453.6|1451.8|1450.6|1454.8|1453.6|1451|1449.8|38
1655982900000|2022-06-23 11:15:00|1451.9|1450.7|1451|1449.8|1453.3|1452.1|1450.9|1449.7|52
1655983200000|2022-06-23 11:20:00|1450.9|1449.7|1450.6|1449.4|1451.1|1449.9|1450.3|1449.1|83
1655983500000|2022-06-23 11:25:00|1450.5|1449.3|1450|1448.8|1451.8|1450.6|1448.6|1447.4|96
1655983800000|2022-06-23 11:30:00|1450.1|1448.9|1449.5|1448.3|1451.5|1450.3|1449.5|1448.3|77
1655984100000|2022-06-23 11:35:00|1449.6|1448.4|1452.5|1451.3|1452.5|1451.3|1448.8|1447.6|374
1655984400000|2022-06-23 11:40:00|1452.9|1451.7|1455.5|1454.3|1455.8|1454.6|1452|1450.8|109
1655984700000|2022-06-23 11:45:00|1455|1453.8|1456.2|1455|1456.2|1455|1454.8|1453.6|59
1655985000000|2022-06-23 11:50:00|1456|1454.8|1455|1453.8|1456|1454.8|1454.7|1453.5|110
1655985300000|2022-06-23 11:55:00|1455.2|1454|1451.9|1450.7|1456|1454.8|1451.3|1450.1|158
1655985600000|2022-06-23 12:00:00|1452|1450.8|1454.3|1453.1|1455|1453.8|1452|1450.8|83
1655985900000|2022-06-23 12:05:00|1454.4|1453.2|1455.3|1454.1|1455.7|1454.5|1453.7|1452.5|106
1655986200000|2022-06-23 12:10:00|1455.2|1454|1454.5|1453.3|1455.5|1454.3|1454.5|1453.3|160
1655986500000|2022-06-23 12:15:00|1454.2|1453|1455.9|1454.7|1456.7|1455.5|1453.2|1452|92
1655986800000|2022-06-23 12:20:00|1456|1454.8|1458|1456.8|1458.2|1457|1455.4|1454.2|147
1655987100000|2022-06-23 12:25:00|1457.9|1456.7|1456.1|1454.9|1458|1456.8|1454.6|1453.4|195
1655987400000|2022-06-23 12:30:00|1456.3|1455.1|1455.9|1454.7|1457.2|1456|1455.2|1454|452
1655987700000|2022-06-23 12:35:00|1455.8|1454.6|1451.8|1450.6|1456.1|1454.9|1451.7|1450.5|684
1655988000000|2022-06-23 12:40:00|1451.9|1450.7|1453.5|1452.3|1454|1452.8|1451.9|1450.7|222
1655991000000|2022-06-23 13:30:00|1452.3|1451.1|1458|1456.8|1460.5|1459.3|1449.8|1448.6|1559
1655991300000|2022-06-23 13:35:00|1457.6|1456.4|1453.4|1452.2|1458.2|1457|1453|1451.8|1350
1655991600000|2022-06-23 13:40:00|1453.3|1452.1|1455.9|1454.7|1457.2|1456|1453.3|1452.1|758
1655991900000|2022-06-23 13:45:00|1455.5|1454.3|1450|1448.8|1455.5|1454.3|1449.8|1448.6|1299
1655992200000|2022-06-23 13:50:00|1449.7|1448.5|1446.9|1445.7|1450.3|1449.1|1446.5|1445.3|1836
1655992500000|2022-06-23 13:55:00|1448.8|1447.6|1445.6|1444.4|1449.4|1448.2|1445.5|1444.3|2536
1655992800000|2022-06-23 14:00:00|1445.7|1444.5|1444.1|1442.9|1446.1|1444.9|1443.8|1442.6|1689
1655993100000|2022-06-23 14:05:00|1444.2|1443|1440.5|1439.3|1444.5|1443.3|1437.6|1436.4|1573
1655993400000|2022-06-23 14:10:00|1440.6|1439.4|1441.2|1440|1442.9|1441.7|1440.2|1439|752
1655993700000|2022-06-23 14:15:00|1441|1439.8|1439.5|1438.3|1442|1440.8|1437.3|1436.1|1065
1655994000000|2022-06-23 14:20:00|1439.8|1438.6|1438.8|1437.6|1440.1|1438.9|1437.8|1436.6|830
1655994300000|2022-06-23 14:25:00|1438.7|1437.5|1438.7|1437.5|1440|1438.8|1437.7|1436.5|517
1655994600000|2022-06-23 14:30:00|1439|1437.8|1441.1|1439.9|1442.2|1441|1438.2|1437|1141
1655994900000|2022-06-23 14:35:00|1440.9|1439.7|1441.2|1440|1442.2|1441|1439.2|1438|1190
1655995200000|2022-06-23 14:40:00|1441|1439.8|1434.6|1433.4|1441|1439.8|1434.1|1432.9|1157
1655995500000|2022-06-23 14:45:00|1434.5|1433.3|1428.5|1427.3|1434.7|1433.5|1427.8|1426.6|882
1655995800000|2022-06-23 14:50:00|1429.7|1428.5|1428|1426.8|1430.1|1428.9|1427.5|1426.3|1190
1655996100000|2022-06-23 14:55:00|1428.1|1426.9|1429|1427.8|1430.8|1429.6|1427.7|1426.5|555
1655996400000|2022-06-23 15:00:00|1429.1|1427.9|1431.5|1430.3|1433.7|1432.5|1428.7|1427.5|660
1655996700000|2022-06-23 15:05:00|1431.4|1430.2|1431.7|1430.5|1431.8|1430.6|1429.5|1428.3|383
1655997000000|2022-06-23 15:10:00|1431.8|1430.6|1430.1|1428.9|1432.4|1431.2|1429.8|1428.6|883
1655997300000|2022-06-23 15:15:00|1430.2|1429|1425.7|1424.5|1431|1429.8|1425.3|1424.1|878
1655997600000|2022-06-23 15:20:00|1426.2|1425|1427.7|1426.5|1429.5|1428.3|1425.7|1424.5|1013
1655997900000|2022-06-23 15:25:00|1427.6|1426.4|1430.1|1428.9|1430.7|1429.5|1427.2|1426|607
1655998200000|2022-06-23 15:30:00|1430|1428.8|1426.2|1425|1431.8|1430.6|1426.2|1425|550
1655998500000|2022-06-23 15:35:00|1426.3|1425.1|1425.7|1424.5|1426.7|1425.5|1422.6|1421.4|1909
1655998800000|2022-06-23 15:40:00|1425.5|1424.3|1425.8|1424.6|1426.5|1425.3|1422.3|1421.1|646
1655999100000|2022-06-23 15:45:00|1425.7|1424.5|1422.8|1421.6|1426|1424.8|1422|1420.8|550
1655999400000|2022-06-23 15:50:00|1423|1421.8|1421.6|1420.4|1423.3|1422.1|1421.4|1420.2|658
1655999700000|2022-06-23 15:55:00|1421.8|1420.6|1421.5|1420.3|1423.5|1422.3|1420.9|1419.7|1397
1656000000000|2022-06-23 16:00:00|1421.8|1420.6|1421.1|1419.9|1423|1421.8|1420.8|1419.6|701
1656000300000|2022-06-23 16:05:00|1421.2|1420|1422.6|1421.4|1423|1421.8|1419.6|1418.4|393
1656000600000|2022-06-23 16:10:00|1422.9|1421.7|1425|1423.8|1427.9|1426.7|1422|1420.8|633
1656000900000|2022-06-23 16:15:00|1424.9|1423.7|1426.5|1425.3|1427.3|1426.1|1423.2|1422|339
1656001200000|2022-06-23 16:20:00|1426.6|1425.4|1425.8|1424.6|1426.9|1425.7|1424.2|1423|348
1656001500000|2022-06-23 16:25:00|1425.6|1424.4|1427.8|1426.6|1428.8|1427.6|1424.8|1423.6|981
1656001800000|2022-06-23 16:30:00|1427.9|1426.7|1426.4|1425.2|1428.7|1427.5|1425.3|1424.1|284
1656002100000|2022-06-23 16:35:00|1426.6|1425.4|1424.8|1423.6|1427.8|1426.6|1424.5|1423.3|282
1656002400000|2022-06-23 16:40:00|1424.7|1423.5|1424.8|1423.6|1425.9|1424.7|1424|1422.8|425
1656002700000|2022-06-23 16:45:00|1424.5|1423.3|1427.2|1426|1427.2|1426|1424.3|1423.1|350
1656003000000|2022-06-23 16:50:00|1427.1|1425.9|1425|1423.8|1428.5|1427.3|1425|1423.8|235
1656003300000|2022-06-23 16:55:00|1425.3|1424.1|1424|1422.8|1425.5|1424.3|1423.8|1422.6|310
1656003600000|2022-06-23 17:00:00|1424.1|1422.9|1423.6|1422.4|1425|1423.8|1423|1421.8|236
1656003900000|2022-06-23 17:05:00|1423.5|1422.3|1426.8|1425.6|1426.8|1425.6|1423.5|1422.3|236
1656004200000|2022-06-23 17:10:00|1427|1425.8|1426|1424.8|1428.8|1427.6|1426|1424.8|341
1656004500000|2022-06-23 17:15:00|1426.3|1425.1|1425.2|1424|1426.5|1425.3|1424.2|1423|340
1656004800000|2022-06-23 17:20:00|1425.5|1424.3|1425.7|1424.5|1426.8|1425.6|1425.2|1424|185
1656005100000|2022-06-23 17:25:00|1426|1424.8|1425.1|1423.9|1426|1424.8|1424.5|1423.3|196
1656005400000|2022-06-23 17:30:00|1425.2|1424|1425.8|1424.6|1426.3|1425.1|1425.2|1424|204
1656005700000|2022-06-23 17:35:00|1425.7|1424.5|1425.2|1424|1425.7|1424.5|1423.7|1422.5|246
1656006000000|2022-06-23 17:40:00|1425.1|1423.9|1424|1422.8|1426|1424.8|1423.7|1422.5|267
1656006300000|2022-06-23 17:45:00|1424.1|1422.9|1424.2|1423|1424.9|1423.7|1423.3|1422.1|489
1656006600000|2022-06-23 17:50:00|1424.1|1422.9|1423.8|1422.6|1425.2|1424|1423.4|1422.2|297
1656006900000|2022-06-23 17:55:00|1423.9|1422.7|1423.4|1422.2|1424.9|1423.7|1423.4|1422.2|404
1656007200000|2022-06-23 18:00:00|1423.7|1422.5|1426.7|1425.5|1427.1|1425.9|1422.7|1421.5|1082
1656007500000|2022-06-23 18:05:00|1426.6|1425.4|1427.6|1426.4|1429.5|1428.3|1425.9|1424.7|597
1656007800000|2022-06-23 18:10:00|1427.7|1426.5|1424.9|1423.7|1427.7|1426.5|1424.2|1423|1118
1656008100000|2022-06-23 18:15:00|1424.8|1423.6|1425.4|1424.2|1426.6|1425.4|1424.6|1423.4|1630
1656028800000|2022-06-24 00:00:00|1423.4|1422.2|1428.1|1426.9|1428.7|1427.5|1421.4|1420.2|298
1656029100000|2022-06-24 00:05:00|1428.3|1427.1|1430.6|1429.4|1430.7|1429.5|1428|1426.8|102
1656029400000|2022-06-24 00:10:00|1430.8|1429.6|1430.9|1429.7|1431.4|1430.2|1429.1|1427.9|107
1656029700000|2022-06-24 00:15:00|1431|1429.8|1432.7|1431.5|1433.3|1432.1|1430.7|1429.5|136
1656030000000|2022-06-24 00:20:00|1432.6|1431.4|1432.8|1431.6|1433.1|1431.9|1432|1430.8|41
1656030300000|2022-06-24 00:25:00|1432.9|1431.7|1431.9|1430.7|1432.9|1431.7|1430.4|1429.2|32
1656030600000|2022-06-24 00:30:00|1431.7|1430.5|1430.4|1429.2|1432.4|1431.2|1429.5|1428.3|10
1656030900000|2022-06-24 00:35:00|1430.5|1429.3|1431.3|1430.1|1431.3|1430.1|1430|1428.8|49
1656031200000|2022-06-24 00:40:00|1431.7|1430.5|1430.9|1429.7|1432.2|1431|1430.7|1429.5|25
1656031500000|2022-06-24 00:45:00|1431.2|1430|1432.4|1431.2|1432.6|1431.4|1431.2|1430|13
1656031800000|2022-06-24 00:50:00|1432.1|1430.9|1432.1|1430.9|1432.3|1431.1|1431.3|1430.1|10
1656032100000|2022-06-24 00:55:00|1432.4|1431.2|1432|1430.8|1432.7|1431.5|1432|1430.8|6
1656032400000|2022-06-24 01:00:00|1431.7|1430.5|1430.9|1429.7|1432.4|1431.2|1430.9|1429.7|18
1656032700000|2022-06-24 01:05:00|1431.1|1429.9|1428.4|1427.2|1431.1|1429.9|1426.6|1425.4|21
1656033000000|2022-06-24 01:10:00|1428.5|1427.3|1426.8|1425.6|1428.8|1427.6|1426.3|1425.1|36
1656033300000|2022-06-24 01:15:00|1426.9|1425.7|1425.3|1424.1|1427.4|1426.2|1425|1423.8|17
1656033600000|2022-06-24 01:20:00|1425.4|1424.2|1424.2|1423|1425.5|1424.3|1423.3|1422.1|17
1656033900000|2022-06-24 01:25:00|1424.1|1422.9|1425.1|1423.9|1427.1|1425.9|1423.8|1422.6|8
1656034200000|2022-06-24 01:30:00|1425.3|1424.1|1426.1|1424.9|1426.4|1425.2|1425.1|1423.9|2
1656034500000|2022-06-24 01:35:00|1426.3|1425.1|1424.4|1423.2|1426.4|1425.2|1423.9|1422.7|7
1656034800000|2022-06-24 01:40:00|1424.3|1423.1|1425.8|1424.6|1426|1424.8|1424.3|1423.1|26
1656035100000|2022-06-24 01:45:00|1425.9|1424.7|1424.3|1423.1|1426.7|1425.5|1424.3|1423.1|15
1656035400000|2022-06-24 01:50:00|1424.2|1423|1423.2|1422|1424.7|1423.5|1423.1|1421.9|12
1656035700000|2022-06-24 01:55:00|1423.1|1421.9|1422.3|1421.1|1424|1422.8|1422.3|1421.1|19
1656036000000|2022-06-24 02:00:00|1422.1|1420.9|1420.8|1419.6|1422.3|1421.1|1420.5|1419.3|115
1656036300000|2022-06-24 02:05:00|1421|1419.8|1420.8|1419.6|1421.2|1420|1420.6|1419.4|84
1656036600000|2022-06-24 02:10:00|1420.3|1419.1|1416.5|1415.3|1420.3|1419.1|1416.4|1415.2|96
1656036900000|2022-06-24 02:15:00|1416.6|1415.4|1416.9|1415.7|1417.6|1416.4|1416.5|1415.3|45
1656037200000|2022-06-24 02:20:00|1416.8|1415.6|1416.1|1414.9|1416.9|1415.7|1415.9|1414.7|15
1656037500000|2022-06-24 02:25:00|1415.9|1414.7|1415.3|1414.1|1416.1|1414.9|1415.1|1413.9|45
1656037800000|2022-06-24 02:30:00|1415.4|1414.2|1414.4|1413.2|1415.4|1414.2|1413.1|1411.9|64
1656038100000|2022-06-24 02:35:00|1414.3|1413.1|1412.5|1411.3|1416|1414.8|1412.3|1411.1|39
1656038400000|2022-06-24 02:40:00|1412.6|1411.4|1411.4|1410.2|1412.8|1411.6|1410.9|1409.7|172
1656038700000|2022-06-24 02:45:00|1411.2|1410|1409.1|1407.9|1411.4|1410.2|1409.1|1407.9|107
1656039000000|2022-06-24 02:50:00|1409.3|1408.1|1408.8|1407.6|1409.9|1408.7|1408.3|1407.1|139
1656039300000|2022-06-24 02:55:00|1408.7|1407.5|1410.3|1409.1|1411.2|1410|1408.7|1407.5|145
1656039600000|2022-06-24 03:00:00|1410.5|1409.3|1414.7|1413.5|1415.1|1413.9|1410.5|1409.3|29
1656039900000|2022-06-24 03:05:00|1414.8|1413.6|1416.6|1415.4|1416.6|1415.4|1414|1412.8|120
1656040200000|2022-06-24 03:10:00|1416.5|1415.3|1416.4|1415.2|1416.8|1415.6|1415.2|1414|56
1656040500000|2022-06-24 03:15:00|1416.3|1415.1|1416.2|1415|1416.9|1415.7|1415.5|1414.3|240
1656040800000|2022-06-24 03:20:00|1416.1|1414.9|1415|1413.8|1416.1|1414.9|1414.5|1413.3|44
1656041100000|2022-06-24 03:25:00|1415.3|1414.1|1414.7|1413.5|1415.6|1414.4|1414|1412.8|49
1656041400000|2022-06-24 03:30:00|1414.8|1413.6|1414.4|1413.2|1415|1413.8|1414.1|1412.9|13
1656041700000|2022-06-24 03:35:00|1414.2|1413|1415|1413.8|1415|1413.8|1414.2|1413|62
1656042000000|2022-06-24 03:40:00|1415.1|1413.9|1414.7|1413.5|1415.2|1414|1414.6|1413.4|68
1656042300000|2022-06-24 03:45:00|1414.8|1413.6|1414.4|1413.2|1415.3|1414.1|1414.3|1413.1|10
1656042600000|2022-06-24 03:50:00|1414.5|1413.3|1414.1|1412.9|1414.8|1413.6|1414|1412.8|3
1656042900000|2022-06-24 03:55:00|1414.3|1413.1|1414.5|1413.3|1414.8|1413.6|1414.3|1413.1|0
1656043200000|2022-06-24 04:00:00|1414.4|1413.2|1415.8|1414.6|1415.8|1414.6|1413.9|1412.7|21
1656043500000|2022-06-24 04:05:00|1415.7|1414.5|1415.2|1414|1415.8|1414.6|1415.1|1413.9|13
1656043800000|2022-06-24 04:10:00|1415.3|1414.1|1415.5|1414.3|1416.2|1415|1415.3|1414.1|10
1656044100000|2022-06-24 04:15:00|1415.6|1414.4|1415.3|1414.1|1416|1414.8|1415.2|1414|10
1656044400000|2022-06-24 04:20:00|1415.5|1414.3|1415.6|1414.4|1416.4|1415.2|1415.4|1414.2|10
1656044700000|2022-06-24 04:25:00|1415.5|1414.3|1417.8|1416.6|1418|1416.8|1414.5|1413.3|26
1656045000000|2022-06-24 04:30:00|1418.2|1417|1418.8|1417.6|1419|1417.8|1417.5|1416.3|17
1656045300000|2022-06-24 04:35:00|1418.5|1417.3|1418.7|1417.5|1419.3|1418.1|1417.7|1416.5|11
1656045600000|2022-06-24 04:40:00|1418.6|1417.4|1419.6|1418.4|1419.6|1418.4|1418.2|1417|8
1656045900000|2022-06-24 04:45:00|1419.3|1418.1|1417.2|1416|1419.3|1418.1|1416.4|1415.2|3
1656046200000|2022-06-24 04:50:00|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|1415.4|1414.2|2
1656046500000|2022-06-24 04:55:00|1417.5|1416.3|1416.2|1415|1417.6|1416.4|1416.2|1415|0
1656046800000|2022-06-24 05:00:00|1416.3|1415.1|1416.7|1415.5|1418.2|1417|1415.8|1414.6|10
1656047100000|2022-06-24 05:05:00|1416.6|1415.4|1417.9|1416.7|1418.4|1417.2|1416.3|1415.1|2
1656047400000|2022-06-24 05:10:00|1417.8|1416.6|1417.3|1416.1|1418.7|1417.5|1417.3|1416.1|2
1656047700000|2022-06-24 05:15:00|1416.9|1415.7|1417.6|1416.4|1418.2|1417|1416.9|1415.7|13
1656048000000|2022-06-24 05:20:00|1417.7|1416.5|1417.3|1416.1|1418.4|1417.2|1416.4|1415.2|5
1656048300000|2022-06-24 05:25:00|1417.1|1415.9|1416.8|1415.6|1417.3|1416.1|1416.3|1415.1|2
1656048600000|2022-06-24 05:30:00|1416.9|1415.7|1417.6|1416.4|1418.9|1417.7|1416.8|1415.6|12
1656048900000|2022-06-24 05:35:00|1417.5|1416.3|1419.6|1418.4|1420|1418.8|1417.3|1416.1|18
1656049200000|2022-06-24 05:40:00|1419.1|1417.9|1420.8|1419.6|1421.2|1420|1419|1417.8|14
1656049500000|2022-06-24 05:45:00|1421|1419.8|1419.6|1418.4|1421.3|1420.1|1419.6|1418.4|33
1656049800000|2022-06-24 05:50:00|1419.5|1418.3|1418.8|1417.6|1421.5|1420.3|1418.5|1417.3|23
1656050100000|2022-06-24 05:55:00|1419|1417.8|1418.3|1417.1|1419.2|1418|1416.3|1415.1|75
1656050400000|2022-06-24 06:00:00|1417.8|1416.6|1416.3|1415.1|1419|1417.8|1415.8|1414.6|10
1656050700000|2022-06-24 06:05:00|1415.9|1414.7|1414.8|1413.6|1416.5|1415.3|1414.6|1413.4|13
1656051000000|2022-06-24 06:10:00|1414.6|1413.4|1413.4|1412.2|1415.8|1414.6|1413.4|1412.2|24
1656051300000|2022-06-24 06:15:00|1413.6|1412.4|1412.5|1411.3|1414.2|1413|1412.1|1410.9|25
1656051600000|2022-06-24 06:20:00|1412.6|1411.4|1412.4|1411.2|1413.2|1412|1412.4|1411.2|24
1656051900000|2022-06-24 06:25:00|1412.3|1411.1|1411.9|1410.7|1412.6|1411.4|1411.4|1410.2|18
1656052200000|2022-06-24 06:30:00|1411.6|1410.4|1411.2|1410|1412|1410.8|1410.6|1409.4|35
1656052500000|2022-06-24 06:35:00|1411.3|1410.1|1415.5|1414.3|1415.7|1414.5|1411.2|1410|19
1656052800000|2022-06-24 06:40:00|1415.3|1414.1|1414.5|1413.3|1415.3|1414.1|1413.4|1412.2|4
1656053100000|2022-06-24 06:45:00|1414.8|1413.6|1414.8|1413.6|1415|1413.8|1413.9|1412.7|28
1656053400000|2022-06-24 06:50:00|1414.7|1413.5|1413.6|1412.4|1414.7|1413.5|1412.6|1411.4|13
1656053700000|2022-06-24 06:55:00|1413.7|1412.5|1415.7|1414.5|1415.7|1414.5|1413.4|1412.2|1
1656054000000|2022-06-24 07:00:00|1415.6|1414.4|1414|1412.8|1416.1|1414.9|1412.7|1411.5|48
1656054300000|2022-06-24 07:05:00|1413.9|1412.7|1414.9|1413.7|1415.9|1414.7|1413.8|1412.6|19
1656054600000|2022-06-24 07:10:00|1414.8|1413.6|1413|1411.8|1415.3|1414.1|1413|1411.8|16
1656054900000|2022-06-24 07:15:00|1413.4|1412.2|1413.2|1412|1414|1412.8|1413.2|1412|4
1656055200000|2022-06-24 07:20:00|1412.4|1411.2|1410.6|1409.4|1412.7|1411.5|1410.5|1409.3|19
1656055500000|2022-06-24 07:25:00|1410.4|1409.2|1412|1410.8|1412|1410.8|1410.1|1408.9|10
1656055800000|2022-06-24 07:30:00|1411.9|1410.7|1413.4|1412.2|1414.1|1412.9|1411.6|1410.4|22
1656056100000|2022-06-24 07:35:00|1413.5|1412.3|1412.5|1411.3|1413.5|1412.3|1412|1410.8|12
1656056400000|2022-06-24 07:40:00|1411.9|1410.7|1411|1409.8|1411.9|1410.7|1410.9|1409.7|23
1656056700000|2022-06-24 07:45:00|1410.9|1409.7|1411.3|1410.1|1411.8|1410.6|1410.3|1409.1|17
1656057000000|2022-06-24 07:50:00|1411.1|1409.9|1412.4|1411.2|1412.9|1411.7|1411.1|1409.9|57
1656057300000|2022-06-24 07:55:00|1412.3|1411.1|1413|1411.8|1413|1411.8|1412|1410.8|9
1656057600000|2022-06-24 08:00:00|1413.1|1411.9|1413.4|1412.2|1414.5|1413.3|1412.9|1411.7|16
1656057900000|2022-06-24 08:05:00|1413.2|1412|1414.1|1412.9|1414.5|1413.3|1412.9|1411.7|8
1656058200000|2022-06-24 08:10:00|1413.8|1412.6|1413.8|1412.6|1414.3|1413.1|1413.6|1412.4|2
1656058500000|2022-06-24 08:15:00|1413.7|1412.5|1414.1|1412.9|1414.1|1412.9|1413.2|1412|29
1656058800000|2022-06-24 08:20:00|1413.8|1412.6|1414.6|1413.4|1415.2|1414|1413.3|1412.1|12
1656059100000|2022-06-24 08:25:00|1414.5|1413.3|1415.4|1414.2|1415.9|1414.7|1414.4|1413.2|6
1656059400000|2022-06-24 08:30:00|1415.5|1414.3|1418.2|1417|1418.3|1417.1|1415.4|1414.2|50
1656059700000|2022-06-24 08:35:00|1418.5|1417.3|1421.5|1420.3|1421.5|1420.3|1418.3|1417.1|31
1656060000000|2022-06-24 08:40:00|1421.3|1420.1|1420.2|1419|1421.5|1420.3|1419.8|1418.6|8
1656060300000|2022-06-24 08:45:00|1420.1|1418.9|1420.2|1419|1420.7|1419.5|1419.6|1418.4|11
1656060600000|2022-06-24 08:50:00|1420.5|1419.3|1420.4|1419.2|1421.1|1419.9|1420.1|1418.9|27
1656060900000|2022-06-24 08:55:00|1420.1|1418.9|1422|1420.8|1422.1|1420.9|1420.1|1418.9|28
1656061200000|2022-06-24 09:00:00|1421.8|1420.6|1421.6|1420.4|1422.5|1421.3|1421.1|1419.9|13
1656061500000|2022-06-24 09:05:00|1421.7|1420.5|1422.6|1421.4|1422.6|1421.4|1420.1|1418.9|19
1656061800000|2022-06-24 09:10:00|1422.3|1421.1|1425|1423.8|1425|1423.8|1422.3|1421.1|38
1656062100000|2022-06-24 09:15:00|1425.1|1423.9|1424.6|1423.4|1426.2|1425|1424.1|1422.9|46
1656062400000|2022-06-24 09:20:00|1424.7|1423.5|1425|1423.8|1425.3|1424.1|1423.9|1422.7|25
1656062700000|2022-06-24 09:25:00|1424.5|1423.3|1425.3|1424.1|1425.6|1424.4|1424.1|1422.9|40
1656063000000|2022-06-24 09:30:00|1425.4|1424.2|1422.8|1421.6|1425.4|1424.2|1422.8|1421.6|12
1656063300000|2022-06-24 09:35:00|1423.2|1422|1422|1420.8|1423.5|1422.3|1421.9|1420.7|7
1656063600000|2022-06-24 09:40:00|1421.9|1420.7|1422.6|1421.4|1423.3|1422.1|1421|1419.8|138
1656063900000|2022-06-24 09:45:00|1422.3|1421.1|1423.9|1422.7|1424.2|1423|1421.7|1420.5|16
1656064200000|2022-06-24 09:50:00|1424|1422.8|1421.5|1420.3|1424|1422.8|1421.2|1420|8
1656064500000|2022-06-24 09:55:00|1421.4|1420.2|1422.8|1421.6|1423|1421.8|1421.3|1420.1|5
1656064800000|2022-06-24 10:00:00|1422.9|1421.7|1422.3|1421.1|1423|1421.8|1421.8|1420.6|15
1656065100000|2022-06-24 10:05:00|1422.4|1421.2|1422.6|1421.4|1422.9|1421.7|1421.5|1420.3|10
1656065400000|2022-06-24 10:10:00|1422.8|1421.6|1424.8|1423.6|1425.8|1424.6|1422.1|1420.9|133
1656065700000|2022-06-24 10:15:00|1424.7|1423.5|1425.4|1424.2|1426.4|1425.2|1424.2|1423|23
1656066000000|2022-06-24 10:20:00|1425.3|1424.1|1425.3|1424.1|1426.2|1425|1425.1|1423.9|4
1656066300000|2022-06-24 10:25:00|1425.4|1424.2|1425.8|1424.6|1426.1|1424.9|1425|1423.8|10
1656066600000|2022-06-24 10:30:00|1425.6|1424.4|1424.3|1423.1|1425.8|1424.6|1423.1|1421.9|39
1656066900000|2022-06-24 10:35:00|1424.2|1423|1424.6|1423.4|1425|1423.8|1424.1|1422.9|17
1656067200000|2022-06-24 10:40:00|1424.7|1423.5|1425.1|1423.9|1426.2|1425|1424.6|1423.4|13
1656067500000|2022-06-24 10:45:00|1425.6|1424.4|1426.4|1425.2|1426.8|1425.6|1424.8|1423.6|25
1656067800000|2022-06-24 10:50:00|1426.6|1425.4|1425.4|1424.2|1426.8|1425.6|1425.2|1424|10
1656068100000|2022-06-24 10:55:00|1425.3|1424.1|1424.4|1423.2|1425.3|1424.1|1423.5|1422.3|39
1656068400000|2022-06-24 11:00:00|1424.7|1423.5|1425.5|1424.3|1425.7|1424.5|1424.5|1423.3|17
1656068700000|2022-06-24 11:05:00|1425.3|1424.1|1426.4|1425.2|1426.9|1425.7|1424.9|1423.7|26
1656069000000|2022-06-24 11:10:00|1426.3|1425.1|1427.4|1426.2|1427.7|1426.5|1426.3|1425.1|35
1656069300000|2022-06-24 11:15:00|1427.3|1426.1|1426.5|1425.3|1427.3|1426.1|1425.4|1424.2|87
1656069600000|2022-06-24 11:20:00|1426.4|1425.2|1426.4|1425.2|1426.9|1425.7|1425.6|1424.4|24
1656069900000|2022-06-24 11:25:00|1426.2|1425|1428|1426.8|1428.2|1427|1426.2|1425|29
1656070200000|2022-06-24 11:30:00|1427.9|1426.7|1428.1|1426.9|1428.7|1427.5|1427.5|1426.3|11
1656070500000|2022-06-24 11:35:00|1428|1426.8|1428.8|1427.6|1429.3|1428.1|1427.3|1426.1|52
1656070800000|2022-06-24 11:40:00|1428.7|1427.5|1428.4|1427.2|1429.3|1428.1|1428.1|1426.9|25
1656071100000|2022-06-24 11:45:00|1428.6|1427.4|1428.7|1427.5|1429.2|1428|1427.5|1426.3|62
1656071400000|2022-06-24 11:50:00|1428.8|1427.6|1429.4|1428.2|1430.4|1429.2|1428.4|1427.2|77
1656071700000|2022-06-24 11:55:00|1429.2|1428|1430.6|1429.4|1430.7|1429.5|1429.2|1428|45
1656072000000|2022-06-24 12:00:00|1430.4|1429.2|1429.6|1428.4|1430.5|1429.3|1429|1427.8|47
1656072300000|2022-06-24 12:05:00|1429.8|1428.6|1430|1428.8|1430.6|1429.4|1429.1|1427.9|124
1656072600000|2022-06-24 12:10:00|1429.9|1428.7|1430.7|1429.5|1430.8|1429.6|1429.7|1428.5|32
1656072900000|2022-06-24 12:15:00|1430.6|1429.4|1432.8|1431.6|1433.1|1431.9|1430.6|1429.4|76
1656073200000|2022-06-24 12:20:00|1432.6|1431.4|1432.2|1431|1432.6|1431.4|1431|1429.8|28
1656073500000|2022-06-24 12:25:00|1432.3|1431.1|1433.1|1431.9|1434.3|1433.1|1431.9|1430.7|72
1656073800000|2022-06-24 12:30:00|1432.9|1431.7|1433|1431.8|1434.8|1433.6|1432.6|1431.4|288
1656074100000|2022-06-24 12:35:00|1433.1|1431.9|1432.9|1431.7|1433.6|1432.4|1432.5|1431.3|130
1656074400000|2022-06-24 12:40:00|1432.8|1431.6|1433.8|1432.6|1434.2|1433|1432.5|1431.3|133
1656077400000|2022-06-24 13:30:00|1430.7|1429.5|1418.2|1417|1430.7|1429.5|1418.2|1417|1516
1656077700000|2022-06-24 13:35:00|1418.3|1417.1|1418.4|1417.2|1423|1421.8|1416.6|1415.4|648
1656078000000|2022-06-24 13:40:00|1418.3|1417.1|1421.2|1420|1422.4|1421.2|1418|1416.8|596
1656078300000|2022-06-24 13:45:00|1421.3|1420.1|1418.6|1417.4|1421.7|1420.5|1417.2|1416|395
1656078600000|2022-06-24 13:50:00|1418.7|1417.5|1411.6|1410.4|1418.7|1417.5|1411.5|1410.3|917
1656078900000|2022-06-24 13:55:00|1411.5|1410.3|1411.2|1410|1413.2|1412|1410.3|1409.1|458
1656079200000|2022-06-24 14:00:00|1411.3|1410.1|1412.3|1411.1|1415.8|1414.6|1411.3|1410.1|733
1656079500000|2022-06-24 14:05:00|1413.1|1411.9|1417.8|1416.6|1417.8|1416.6|1413|1411.8|577
1656079800000|2022-06-24 14:10:00|1417.7|1416.5|1417.3|1416.1|1418.6|1417.4|1416.2|1415|407
1656080100000|2022-06-24 14:15:00|1417.4|1416.2|1420.6|1419.4|1421.4|1420.2|1417.4|1416.2|558
1656080400000|2022-06-24 14:20:00|1420.7|1419.5|1422.9|1421.7|1422.9|1421.7|1420|1418.8|618
1656080700000|2022-06-24 14:25:00|1422.8|1421.6|1423.6|1422.4|1424.8|1423.6|1421|1419.8|493
1656081000000|2022-06-24 14:30:00|1423.3|1422.1|1425.1|1423.9|1426.1|1424.9|1422.8|1421.6|344
1656081300000|2022-06-24 14:35:00|1424.9|1423.7|1428.6|1427.4|1430|1428.8|1424.8|1423.6|771
1656081600000|2022-06-24 14:40:00|1428.7|1427.5|1426.1|1424.9|1429.3|1428.1|1424.4|1423.2|633
1656081900000|2022-06-24 14:45:00|1426|1424.8|1428.3|1427.1|1429.9|1428.7|1425.6|1424.4|287
1656082200000|2022-06-24 14:50:00|1428|1426.8|1431|1429.8|1431.4|1430.2|1427.3|1426.1|545
1656082500000|2022-06-24 14:55:00|1431.9|1430.7|1433.6|1432.4|1433.9|1432.7|1430.4|1429.2|443
1656082800000|2022-06-24 15:00:00|1433.7|1432.5|1430|1428.8|1433.9|1432.7|1429.9|1428.7|441
1656083100000|2022-06-24 15:05:00|1430.3|1429.1|1431.1|1429.9|1431.8|1430.6|1429.8|1428.6|353
1656083400000|2022-06-24 15:10:00|1431.2|1430|1429.5|1428.3|1431.3|1430.1|1428.8|1427.6|228
1656083700000|2022-06-24 15:15:00|1429.4|1428.2|1433.4|1432.2|1433.4|1432.2|1428.8|1427.6|337
1656084000000|2022-06-24 15:20:00|1433.5|1432.3|1432.5|1431.3|1434.1|1432.9|1431.7|1430.5|324
1656084300000|2022-06-24 15:25:00|1432.4|1431.2|1433.5|1432.3|1434.5|1433.3|1432.3|1431.1|357
1656084600000|2022-06-24 15:30:00|1433.7|1432.5|1435.7|1434.5|1436.9|1435.7|1433.7|1432.5|534
1656084900000|2022-06-24 15:35:00|1435.4|1434.2|1437.4|1436.2|1437.7|1436.5|1435.2|1434|576
1656085200000|2022-06-24 15:40:00|1437.8|1436.6|1439.2|1438|1439.7|1438.5|1436.6|1435.4|617
1656085500000|2022-06-24 15:45:00|1438.8|1437.6|1439.4|1438.2|1440.7|1439.5|1438.7|1437.5|339
1656085800000|2022-06-24 15:50:00|1439.7|1438.5|1438.7|1437.5|1439.7|1438.5|1438.2|1437|350
1656086100000|2022-06-24 15:55:00|1438.4|1437.2|1437.4|1436.2|1438.7|1437.5|1437.4|1436.2|292
1656086400000|2022-06-24 16:00:00|1437.5|1436.3|1436.6|1435.4|1438.1|1436.9|1435.9|1434.7|434
1656086700000|2022-06-24 16:05:00|1436.4|1435.2|1438.4|1437.2|1439.4|1438.2|1436.4|1435.2|303
1656087000000|2022-06-24 16:10:00|1438.3|1437.1|1437.6|1436.4|1439.1|1437.9|1437.1|1435.9|233
1656087300000|2022-06-24 16:15:00|1437.4|1436.2|1438.1|1436.9|1438.4|1437.2|1436.9|1435.7|318
1656087600000|2022-06-24 16:20:00|1437.9|1436.7|1438.1|1436.9|1438.1|1436.9|1436.7|1435.5|323
1656087900000|2022-06-24 16:25:00|1437.9|1436.7|1437|1435.8|1438.1|1436.9|1436.9|1435.7|183
1656088200000|2022-06-24 16:30:00|1437.1|1435.9|1437.4|1436.2|1437.6|1436.4|1436.9|1435.7|204
1656088500000|2022-06-24 16:35:00|1437.1|1435.9|1437.1|1435.9|1437.6|1436.4|1436.4|1435.2|162
1656088800000|2022-06-24 16:40:00|1436.8|1435.6|1436.6|1435.4|1437.6|1436.4|1436.3|1435.1|848
1656089100000|2022-06-24 16:45:00|1436.8|1435.6|1437.1|1435.9|1437.1|1435.9|1436.3|1435.1|134
1656089400000|2022-06-24 16:50:00|1437|1435.8|1438|1436.8|1438|1436.8|1436.8|1435.6|307
1656089700000|2022-06-24 16:55:00|1437.8|1436.6|1437.8|1436.6|1439|1437.8|1437.8|1436.6|269
1656090000000|2022-06-24 17:00:00|1437.5|1436.3|1436.3|1435.1|1437.8|1436.6|1436|1434.8|226
1656090300000|2022-06-24 17:05:00|1436.4|1435.2|1435|1433.8|1436.5|1435.3|1434.8|1433.6|289
1656090600000|2022-06-24 17:10:00|1435.3|1434.1|1435.3|1434.1|1435.8|1434.6|1434.3|1433.1|252
1656090900000|2022-06-24 17:15:00|1435.1|1433.9|1434.8|1433.6|1435.5|1434.3|1434.3|1433.1|204
1656091200000|2022-06-24 17:20:00|1434.9|1433.7|1435.2|1434|1435.5|1434.3|1434.5|1433.3|189
1656091500000|2022-06-24 17:25:00|1435.4|1434.2|1433.5|1432.3|1435.7|1434.5|1433.2|1432|230
1656091800000|2022-06-24 17:30:00|1433.4|1432.2|1434.4|1433.2|1434.7|1433.5|1433.2|1432|153
1656092100000|2022-06-24 17:35:00|1434.6|1433.4|1434.3|1433.1|1435.4|1434.2|1434.1|1432.9|528
1656092400000|2022-06-24 17:40:00|1434.4|1433.2|1434.6|1433.4|1434.9|1433.7|1433.9|1432.7|139
1656092700000|2022-06-24 17:45:00|1434.4|1433.2|1433.4|1432.2|1435.1|1433.9|1433.1|1431.9|376
1656093000000|2022-06-24 17:50:00|1433.6|1432.4|1433.4|1432.2|1433.9|1432.7|1432.9|1431.7|363
1656093300000|2022-06-24 17:55:00|1433.1|1431.9|1433.1|1431.9|1433.9|1432.7|1432.4|1431.2|285
1656093600000|2022-06-24 18:00:00|1433.2|1432|1431|1429.8|1433.2|1432|1431|1429.8|495
1656093900000|2022-06-24 18:05:00|1430.9|1429.7|1431.3|1430.1|1432.1|1430.9|1430.6|1429.4|591
1656094200000|2022-06-24 18:10:00|1431.6|1430.4|1431.1|1429.9|1432.1|1430.9|1430.8|1429.6|1440
1656094500000|2022-06-24 18:15:00|1431.4|1430.2|1431.6|1430.4|1432.5|1431.3|1431|1429.8|2096
1656288000000|2022-06-27 00:00:00|1408.7|1407.5|1403.2|1402|1410.9|1409.7|1402.2|1401|1123
1656288300000|2022-06-27 00:05:00|1403.5|1402.3|1405.2|1404|1405.2|1404|1401.4|1400.2|466
1656288600000|2022-06-27 00:10:00|1405.9|1404.7|1406.5|1405.3|1406.6|1405.4|1405|1403.8|325
1656288900000|2022-06-27 00:15:00|1406.2|1405|1405.7|1404.5|1406.5|1405.3|1405.2|1404|189
1656289200000|2022-06-27 00:20:00|1405.9|1404.7|1404.1|1402.9|1406.1|1404.9|1403.7|1402.5|145
1656289500000|2022-06-27 00:25:00|1404.5|1403.3|1406.6|1405.4|1406.7|1405.5|1404.5|1403.3|154
1656289800000|2022-06-27 00:30:00|1406.5|1405.3|1407.5|1406.3|1408.2|1407|1406|1404.8|145
1656290100000|2022-06-27 00:35:00|1407.7|1406.5|1410|1408.8|1410|1408.8|1407.7|1406.5|126
1656290400000|2022-06-27 00:40:00|1410.7|1409.5|1410.7|1409.5|1411.4|1410.2|1410.7|1409.5|79
1656290700000|2022-06-27 00:45:00|1410.1|1408.9|1410.9|1409.7|1411.1|1409.9|1410|1408.8|65
1656291000000|2022-06-27 00:50:00|1410.7|1409.5|1409.6|1408.4|1411|1409.8|1409.6|1408.4|27
1656291300000|2022-06-27 00:55:00|1409.4|1408.2|1409.7|1408.5|1409.7|1408.5|1409.1|1407.9|28
1656291600000|2022-06-27 01:00:00|1410|1408.8|1413.6|1412.4|1413.7|1412.5|1409.5|1408.3|165
1656291900000|2022-06-27 01:05:00|1414.1|1412.9|1417.5|1416.3|1417.7|1416.5|1413.7|1412.5|423
1656292200000|2022-06-27 01:10:00|1417.9|1416.7|1415.7|1414.5|1418.1|1416.9|1415.7|1414.5|202
1656292500000|2022-06-27 01:15:00|1416|1414.8|1417.5|1416.3|1417.6|1416.4|1415.9|1414.7|56
1656292800000|2022-06-27 01:20:00|1417.7|1416.5|1418|1416.8|1418.2|1417|1417.5|1416.3|136
1656293100000|2022-06-27 01:25:00|1418.1|1416.9|1421.4|1420.2|1421.5|1420.3|1417.6|1416.4|171
1656293400000|2022-06-27 01:30:00|1421.5|1420.3|1422.6|1421.4|1422.6|1421.4|1418.7|1417.5|172
1656293700000|2022-06-27 01:35:00|1422.7|1421.5|1422.2|1421|1424.5|1423.3|1421.7|1420.5|157
1656294000000|2022-06-27 01:40:00|1422.4|1421.2|1421.4|1420.2|1423.1|1421.9|1420.4|1419.2|112
1656294300000|2022-06-27 01:45:00|1421.5|1420.3|1419.1|1417.9|1421.5|1420.3|1418.7|1417.5|84
1656294600000|2022-06-27 01:50:00|1419.2|1418|1421|1419.8|1421.1|1419.9|1418.6|1417.4|92
1656294900000|2022-06-27 01:55:00|1421.1|1419.9|1420.9|1419.7|1422|1420.8|1419.6|1418.4|94
1656295200000|2022-06-27 02:00:00|1420.7|1419.5|1420.9|1419.7|1422.4|1421.2|1420.6|1419.4|38
1656295500000|2022-06-27 02:05:00|1421|1419.8|1420.4|1419.2|1421.2|1420|1419.7|1418.5|70
1656295800000|2022-06-27 02:10:00|1420.2|1419|1419.9|1418.7|1420.4|1419.2|1419.4|1418.2|61
1656296100000|2022-06-27 02:15:00|1420|1418.8|1420.6|1419.4|1420.6|1419.4|1419.7|1418.5|20
1656296400000|2022-06-27 02:20:00|1420.5|1419.3|1420.5|1419.3|1420.9|1419.7|1420.2|1419|17
1656296700000|2022-06-27 02:25:00|1420.7|1419.5|1420.9|1419.7|1421|1419.8|1420.4|1419.2|15
1656297000000|2022-06-27 02:30:00|1420.7|1419.5|1422.2|1421|1424|1422.8|1420.7|1419.5|264
1656297300000|2022-06-27 02:35:00|1422.5|1421.3|1423.4|1422.2|1423.6|1422.4|1422|1420.8|82
1656297600000|2022-06-27 02:40:00|1423.2|1422|1423.9|1422.7|1424.5|1423.3|1423.1|1421.9|96
1656297900000|2022-06-27 02:45:00|1424|1422.8|1424|1422.8|1424.7|1423.5|1424|1422.8|88
1656298200000|2022-06-27 02:50:00|1423.9|1422.7|1423.4|1422.2|1423.9|1422.7|1423.4|1422.2|13
1656298500000|2022-06-27 02:55:00|1423.5|1422.3|1424.2|1423|1424.6|1423.4|1423.4|1422.2|106
1656298800000|2022-06-27 03:00:00|1424.1|1422.9|1424.4|1423.2|1424.4|1423.2|1422.7|1421.5|101
1656299100000|2022-06-27 03:05:00|1424.2|1423|1424.6|1423.4|1424.7|1423.5|1423.6|1422.4|75
1656299400000|2022-06-27 03:10:00|1424.7|1423.5|1423.6|1422.4|1424.7|1423.5|1423.2|1422|92
1656299700000|2022-06-27 03:15:00|1423.7|1422.5|1424.5|1423.3|1424.5|1423.3|1423.6|1422.4|44
1656300000000|2022-06-27 03:20:00|1424.4|1423.2|1422.6|1421.4|1424.4|1423.2|1422.5|1421.3|156
1656300300000|2022-06-27 03:25:00|1422.7|1421.5|1422.4|1421.2|1422.7|1421.5|1421.7|1420.5|68
1656300600000|2022-06-27 03:30:00|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|2
1656300900000|2022-06-27 03:35:00|1422.5|1421.3|1422.4|1421.2|1422.5|1421.3|1422.2|1421|3
1656301200000|2022-06-27 03:40:00|1422|1420.8|1422.5|1421.3|1422.5|1421.3|1422|1420.8|24
1656301500000|2022-06-27 03:45:00|1422.2|1421|1421.9|1420.7|1422.2|1421|1421.7|1420.5|15
1656301800000|2022-06-27 03:50:00|1422|1420.8|1421.4|1420.2|1422.4|1421.2|1421.4|1420.2|48
1656302100000|2022-06-27 03:55:00|1421.2|1420|1421|1419.8|1421.4|1420.2|1420.9|1419.7|20
1656302400000|2022-06-27 04:00:00|1420.9|1419.7|1421.1|1419.9|1421.2|1420|1420.9|1419.7|32
1656302700000|2022-06-27 04:05:00|1421.2|1420|1421.1|1419.9|1421.2|1420|1421.1|1419.9|3
1656303000000|2022-06-27 04:10:00|1421.2|1420|1421.7|1420.5|1422.4|1421.2|1421.2|1420|37
1656303300000|2022-06-27 04:15:00|1421.6|1420.4|1421.4|1420.2|1421.6|1420.4|1421.1|1419.9|5
1656303600000|2022-06-27 04:20:00|1421.2|1420|1421.6|1420.4|1421.6|1420.4|1421.2|1420|3
1656303900000|2022-06-27 04:25:00|1421.7|1420.5|1421.5|1420.3|1421.9|1420.7|1421.5|1420.3|12
1656304200000|2022-06-27 04:30:00|1421.4|1420.2|1421.1|1419.9|1421.7|1420.5|1421.1|1419.9|20
1656304500000|2022-06-27 04:35:00|1421|1419.8|1421|1419.8|1421.1|1419.9|1420.7|1419.5|11
1656304800000|2022-06-27 04:40:00|1421.1|1419.9|1421.5|1420.3|1421.6|1420.4|1421.1|1419.9|12
1656305100000|2022-06-27 04:45:00|1421.6|1420.4|1421.2|1420|1421.7|1420.5|1421.1|1419.9|7
1656305400000|2022-06-27 04:50:00|1421.4|1420.2|1421.6|1420.4|1422.1|1420.9|1421.4|1420.2|6
1656305700000|2022-06-27 04:55:00|1421.9|1420.7|1422.1|1420.9|1422.1|1420.9|1421.6|1420.4|11
1656306000000|2022-06-27 05:00:00|1422.2|1421|1421.7|1420.5|1422.4|1421.2|1421.5|1420.3|20
1656306300000|2022-06-27 05:05:00|1421.6|1420.4|1421.6|1420.4|1422.1|1420.9|1421.4|1420.2|12
1656306600000|2022-06-27 05:10:00|1421.5|1420.3|1422.1|1420.9|1422.1|1420.9|1421.5|1420.3|13
1656306900000|2022-06-27 05:15:00|1422|1420.8|1421.6|1420.4|1422.1|1420.9|1420.6|1419.4|25
1656307200000|2022-06-27 05:20:00|1421.9|1420.7|1421.7|1420.5|1422.5|1421.3|1421.6|1420.4|10
1656307500000|2022-06-27 05:25:00|1422.1|1420.9|1422|1420.8|1422.2|1421|1421.6|1420.4|7
1656307800000|2022-06-27 05:30:00|1422.1|1420.9|1418.9|1417.7|1422.4|1421.2|1418.9|1417.7|179
1656308100000|2022-06-27 05:35:00|1419|1417.8|1421|1419.8|1421|1419.8|1419|1417.8|9
1656308400000|2022-06-27 05:40:00|1420.9|1419.7|1420.9|1419.7|1421.2|1420|1419.7|1418.5|24
1656308700000|2022-06-27 05:45:00|1420.7|1419.5|1420.9|1419.7|1421.6|1420.4|1420.1|1418.9|77
1656309000000|2022-06-27 05:50:00|1421.6|1420.4|1421.4|1420.2|1422|1420.8|1420.1|1418.9|102
1656309300000|2022-06-27 05:55:00|1421.2|1420|1421.1|1419.9|1421.4|1420.2|1419.9|1418.7|27
1656309600000|2022-06-27 06:00:00|1421|1419.8|1420.9|1419.7|1421.9|1420.7|1420.7|1419.5|27
1656309900000|2022-06-27 06:05:00|1421|1419.8|1420.1|1418.9|1421|1419.8|1419.7|1418.5|22
1656310200000|2022-06-27 06:10:00|1420.2|1419|1420.9|1419.7|1421|1419.8|1420.1|1418.9|14
1656310500000|2022-06-27 06:15:00|1420.6|1419.4|1420|1418.8|1421|1419.8|1419.7|1418.5|103
1656310800000|2022-06-27 06:20:00|1419.9|1418.7|1419.9|1418.7|1420.2|1419|1419.5|1418.3|113
1656311100000|2022-06-27 06:25:00|1419.4|1418.2|1418.9|1417.7|1419.5|1418.3|1418.2|1417|81
1656311400000|2022-06-27 06:30:00|1419|1417.8|1419.5|1418.3|1420.1|1418.9|1419|1417.8|79
1656311700000|2022-06-27 06:35:00|1419.6|1418.4|1420.5|1419.3|1420.9|1419.7|1419.2|1418|34
1656312000000|2022-06-27 06:40:00|1420.4|1419.2|1421.7|1420.5|1422.4|1421.2|1420.2|1419|64
1656312300000|2022-06-27 06:45:00|1421.6|1420.4|1420.4|1419.2|1422|1420.8|1420|1418.8|75
1656312600000|2022-06-27 06:50:00|1420.2|1419|1419.5|1418.3|1420.2|1419|1418.9|1417.7|9
1656312900000|2022-06-27 06:55:00|1419.4|1418.2|1419.2|1418|1419.7|1418.5|1418.7|1417.5|21
1656313200000|2022-06-27 07:00:00|1418.9|1417.7|1419.4|1418.2|1420.1|1418.9|1418.4|1417.2|38
1656313500000|2022-06-27 07:05:00|1419.6|1418.4|1419.7|1418.5|1419.7|1418.5|1418.2|1417|28
1656313800000|2022-06-27 07:10:00|1419.9|1418.7|1420.5|1419.3|1420.5|1419.3|1419.4|1418.2|20
1656314100000|2022-06-27 07:15:00|1421.4|1420.2|1420.4|1419.2|1422|1420.8|1420|1418.8|61
1656314400000|2022-06-27 07:20:00|1420.1|1418.9|1420.9|1419.7|1420.9|1419.7|1420|1418.8|23
1656314700000|2022-06-27 07:25:00|1420.7|1419.5|1421.4|1420.2|1421.6|1420.4|1420.2|1419|55
1656315000000|2022-06-27 07:30:00|1421.2|1420|1420.6|1419.4|1421.9|1420.7|1420|1418.8|69
1656315300000|2022-06-27 07:35:00|1420.5|1419.3|1420.1|1418.9|1420.5|1419.3|1419.4|1418.2|31
1656315600000|2022-06-27 07:40:00|1420.2|1419|1419.9|1418.7|1420.6|1419.4|1419.4|1418.2|30
1656315900000|2022-06-27 07:45:00|1419.7|1418.5|1421.6|1420.4|1421.9|1420.7|1419.7|1418.5|57
1656316200000|2022-06-27 07:50:00|1421.5|1420.3|1422.2|1421|1422.5|1421.3|1420.5|1419.3|67
1656316500000|2022-06-27 07:55:00|1422.5|1421.3|1423.4|1422.2|1423.5|1422.3|1422.5|1421.3|29
1656316800000|2022-06-27 08:00:00|1423.5|1422.3|1422.5|1421.3|1423.5|1422.3|1422.4|1421.2|35
1656317100000|2022-06-27 08:05:00|1422.6|1421.4|1424.2|1423|1424.5|1423.3|1422.6|1421.4|81
1656317400000|2022-06-27 08:10:00|1424.4|1423.2|1424.7|1423.5|1424.7|1423.5|1424.4|1423.2|26
1656317700000|2022-06-27 08:15:00|1424.9|1423.7|1425.2|1424|1425.2|1424|1424.7|1423.5|19
1656318000000|2022-06-27 08:20:00|1425.4|1424.2|1426.5|1425.3|1426.5|1425.3|1425.4|1424.2|40
1656318300000|2022-06-27 08:25:00|1426.2|1425|1426.6|1425.4|1427|1425.8|1426|1424.8|53
1656318600000|2022-06-27 08:30:00|1426.7|1425.5|1427.7|1426.5|1427.9|1426.7|1426.4|1425.2|58
1656318900000|2022-06-27 08:35:00|1427.6|1426.4|1428|1426.8|1428.2|1427|1427.1|1425.9|116
1656319200000|2022-06-27 08:40:00|1427.9|1426.7|1428.4|1427.2|1428.4|1427.2|1427.4|1426.2|31
1656319500000|2022-06-27 08:45:00|1428.5|1427.3|1429.7|1428.5|1429.9|1428.7|1428.5|1427.3|51
1656319800000|2022-06-27 08:50:00|1429.6|1428.4|1427.6|1426.4|1429.9|1428.7|1427.5|1426.3|60
1656320100000|2022-06-27 08:55:00|1427.9|1426.7|1428.6|1427.4|1428.7|1427.5|1427.7|1426.5|54
1656320400000|2022-06-27 09:00:00|1428.7|1427.5|1429.1|1427.9|1429.6|1428.4|1428.4|1427.2|83
1656320700000|2022-06-27 09:05:00|1429|1427.8|1427.6|1426.4|1429.1|1427.9|1427.5|1426.3|38
1656321000000|2022-06-27 09:10:00|1427.9|1426.7|1428.2|1427|1428.7|1427.5|1427.6|1426.4|59
1656321300000|2022-06-27 09:15:00|1428.1|1426.9|1427.9|1426.7|1428.6|1427.4|1427.6|1426.4|39
1656321600000|2022-06-27 09:20:00|1427.7|1426.5|1429.9|1428.7|1430|1428.8|1427.7|1426.5|62
1656321900000|2022-06-27 09:25:00|1430|1428.8|1429|1427.8|1430.1|1428.9|1429|1427.8|121
1656322200000|2022-06-27 09:30:00|1428.7|1427.5|1429.7|1428.5|1430.1|1428.9|1428.6|1427.4|118
1656322500000|2022-06-27 09:35:00|1429.1|1427.9|1431|1429.8|1431|1429.8|1428.7|1427.5|117
1656322800000|2022-06-27 09:40:00|1431.1|1429.9|1430.4|1429.2|1431.4|1430.2|1430.2|1429|26
1656323100000|2022-06-27 09:45:00|1430.5|1429.3|1430.6|1429.4|1431|1429.8|1430.1|1428.9|18
1656323400000|2022-06-27 09:50:00|1430.9|1429.7|1432.6|1431.4|1433|1431.8|1430.4|1429.2|80
1656323700000|2022-06-27 09:55:00|1432.7|1431.5|1431|1429.8|1432.9|1431.7|1431|1429.8|45
1656324000000|2022-06-27 10:00:00|1431.2|1430|1430.7|1429.5|1431.2|1430|1430.1|1428.9|32
1656324300000|2022-06-27 10:05:00|1430.9|1429.7|1430.1|1428.9|1430.9|1429.7|1429.7|1428.5|11
1656324600000|2022-06-27 10:10:00|1430.4|1429.2|1428.4|1427.2|1430.7|1429.5|1428.4|1427.2|77
1656324900000|2022-06-27 10:15:00|1428.6|1427.4|1428.7|1427.5|1429.1|1427.9|1428|1426.8|23
1656325200000|2022-06-27 10:20:00|1428.5|1427.3|1429.1|1427.9|1430|1428.8|1428.5|1427.3|29
1656325500000|2022-06-27 10:25:00|1429.2|1428|1429.6|1428.4|1429.7|1428.5|1429.1|1427.9|17
1656325800000|2022-06-27 10:30:00|1429.7|1428.5|1431.1|1429.9|1431.9|1430.7|1429.7|1428.5|39
1656326100000|2022-06-27 10:35:00|1431|1429.8|1432.7|1431.5|1433|1431.8|1430.9|1429.7|23
1656326400000|2022-06-27 10:40:00|1432.4|1431.2|1432.2|1431|1432.7|1431.5|1431.9|1430.7|28
1656326700000|2022-06-27 10:45:00|1432.4|1431.2|1431.9|1430.7|1432.4|1431.2|1431.6|1430.4|12
1656327000000|2022-06-27 10:50:00|1432|1430.8|1432.1|1430.9|1432.4|1431.2|1431.4|1430.2|38
1656327300000|2022-06-27 10:55:00|1432|1430.8|1429.6|1428.4|1432|1430.8|1429.5|1428.3|40
1656327600000|2022-06-27 11:00:00|1429.5|1428.3|1428.4|1427.2|1429.9|1428.7|1428.4|1427.2|25
1656327900000|2022-06-27 11:05:00|1428.5|1427.3|1429|1427.8|1429|1427.8|1427.5|1426.3|41
1656328200000|2022-06-27 11:10:00|1428.9|1427.7|1429.4|1428.2|1429.5|1428.3|1428.6|1427.4|67
1656328500000|2022-06-27 11:15:00|1429.1|1427.9|1429.1|1427.9|1429.4|1428.2|1428.5|1427.3|38
1656328800000|2022-06-27 11:20:00|1429|1427.8|1428.2|1427|1429.1|1427.9|1428.2|1427|42
1656329100000|2022-06-27 11:25:00|1428.4|1427.2|1427.7|1426.5|1428.4|1427.2|1427|1425.8|35
1656329400000|2022-06-27 11:30:00|1428|1426.8|1428.1|1426.9|1429.1|1427.9|1427.7|1426.5|31
1656329700000|2022-06-27 11:35:00|1428.4|1427.2|1429|1427.8|1429.7|1428.5|1428.4|1427.2|31
1656330000000|2022-06-27 11:40:00|1429.2|1428|1430.9|1429.7|1431.2|1430|1429.1|1427.9|61
1656330300000|2022-06-27 11:45:00|1431|1429.8|1431.2|1430|1431.5|1430.3|1430.2|1429|47
1656330600000|2022-06-27 11:50:00|1431.4|1430.2|1430.4|1429.2|1432|1430.8|1430|1428.8|127
1656330900000|2022-06-27 11:55:00|1430.6|1429.4|1429.9|1428.7|1430.9|1429.7|1429.2|1428|61
1656331200000|2022-06-27 12:00:00|1429.7|1428.5|1428.7|1427.5|1429.9|1428.7|1428.7|1427.5|64
1656331500000|2022-06-27 12:05:00|1428.9|1427.7|1429.2|1428|1429.2|1428|1427.7|1426.5|103
1656331800000|2022-06-27 12:10:00|1429.5|1428.3|1430|1428.8|1430.1|1428.9|1428.9|1427.7|51
1656332100000|2022-06-27 12:15:00|1429.7|1428.5|1430|1428.8|1430.2|1429|1429.1|1427.9|51
1656332400000|2022-06-27 12:20:00|1430.2|1429|1429.9|1428.7|1430.5|1429.3|1429.9|1428.7|78
1656332700000|2022-06-27 12:25:00|1429.7|1428.5|1430.6|1429.4|1432.2|1431|1429.6|1428.4|78
1656333000000|2022-06-27 12:30:00|1430.5|1429.3|1429.9|1428.7|1430.7|1429.5|1429.2|1428|132
1656333300000|2022-06-27 12:35:00|1430|1428.8|1430.1|1428.9|1430.2|1429|1428.9|1427.7|90
1656333600000|2022-06-27 12:40:00|1430|1428.8|1431.4|1430.2|1432.5|1431.3|1429.6|1428.4|140
1656336600000|2022-06-27 13:30:00|1429.6|1428.4|1420.9|1419.7|1431.3|1430.1|1420.3|1419.1|2187
1656336900000|2022-06-27 13:35:00|1421|1419.8|1420|1418.8|1421.3|1420.1|1417.3|1416.1|1044
1656337200000|2022-06-27 13:40:00|1419.8|1418.6|1415.8|1414.6|1420|1418.8|1415.8|1414.6|885
1656337500000|2022-06-27 13:45:00|1415.3|1414.1|1415|1413.8|1417.8|1416.6|1413.8|1412.6|1225
1656337800000|2022-06-27 13:50:00|1414.9|1413.7|1416.6|1415.4|1416.8|1415.6|1413.8|1412.6|725
1656338100000|2022-06-27 13:55:00|1416.5|1415.3|1417.8|1416.6|1418.5|1417.3|1416.3|1415.1|907
1656338400000|2022-06-27 14:00:00|1417.6|1416.4|1421.3|1420.1|1422.8|1421.6|1417.5|1416.3|1020
1656338700000|2022-06-27 14:05:00|1421.4|1420.2|1420.5|1419.3|1423|1421.8|1419.8|1418.6|697
1656339000000|2022-06-27 14:10:00|1420.6|1419.4|1424|1422.8|1424.6|1423.4|1420.6|1419.4|557
1656339300000|2022-06-27 14:15:00|1424.5|1423.3|1423.5|1422.3|1424.8|1423.6|1420.8|1419.6|485
1656339600000|2022-06-27 14:20:00|1423.3|1422.1|1427|1425.8|1427.8|1426.6|1423.3|1422.1|584
1656339900000|2022-06-27 14:25:00|1426.9|1425.7|1430|1428.8|1430.3|1429.1|1426|1424.8|676
1656340200000|2022-06-27 14:30:00|1429.8|1428.6|1434.5|1433.3|1434.9|1433.7|1428|1426.8|745
1656340500000|2022-06-27 14:35:00|1434.8|1433.6|1435.3|1434.1|1436.4|1435.2|1433|1431.8|889
1656340800000|2022-06-27 14:40:00|1435.5|1434.3|1440.8|1439.6|1441.5|1440.3|1435.5|1434.3|852
1656341100000|2022-06-27 14:45:00|1440.5|1439.3|1438|1436.8|1441.8|1440.6|1438|1436.8|766
1656341400000|2022-06-27 14:50:00|1438.1|1436.9|1437.1|1435.9|1439.8|1438.6|1436.5|1435.3|646
1656341700000|2022-06-27 14:55:00|1437|1435.8|1437.3|1436.1|1439.3|1438.1|1436.8|1435.6|399
1656342000000|2022-06-27 15:00:00|1437|1435.8|1434.3|1433.1|1437|1435.8|1434|1432.8|565
1656342300000|2022-06-27 15:05:00|1434.5|1433.3|1435.5|1434.3|1437|1435.8|1434|1432.8|414
1656342600000|2022-06-27 15:10:00|1435.8|1434.6|1436|1434.8|1436.8|1435.6|1435.5|1434.3|241
1656342900000|2022-06-27 15:15:00|1435.9|1434.7|1432.5|1431.3|1436.8|1435.6|1432|1430.8|493
1656343200000|2022-06-27 15:20:00|1432.4|1431.2|1434.4|1433.2|1434.6|1433.4|1432.3|1431.1|386
1656343500000|2022-06-27 15:25:00|1434.3|1433.1|1432.8|1431.6|1435|1433.8|1432.6|1431.4|682
1656343800000|2022-06-27 15:30:00|1432.4|1431.2|1433|1431.8|1433.8|1432.6|1432.3|1431.1|356
1656344100000|2022-06-27 15:35:00|1433.3|1432.1|1433.8|1432.6|1434|1432.8|1432.3|1431.1|559
1656344400000|2022-06-27 15:40:00|1433.9|1432.7|1435|1433.8|1437.5|1436.3|1433.8|1432.6|798
1656344700000|2022-06-27 15:45:00|1434.9|1433.7|1434.4|1433.2|1434.9|1433.7|1433|1431.8|353
1656345000000|2022-06-27 15:50:00|1434.5|1433.3|1433|1431.8|1434.8|1433.6|1432.8|1431.6|291
1656345300000|2022-06-27 15:55:00|1433.1|1431.9|1433|1431.8|1433.8|1432.6|1432.6|1431.4|365
1656345600000|2022-06-27 16:00:00|1433.1|1431.9|1433.8|1432.6|1434.5|1433.3|1432.3|1431.1|380
1656345900000|2022-06-27 16:05:00|1433.9|1432.7|1434.3|1433.1|1434.5|1433.3|1432.3|1431.1|267
1656346200000|2022-06-27 16:10:00|1433.9|1432.7|1433|1431.8|1435|1433.8|1432.6|1431.4|270
1656346500000|2022-06-27 16:15:00|1432.8|1431.6|1432|1430.8|1433.3|1432.1|1431.8|1430.6|296
1656346800000|2022-06-27 16:20:00|1431.9|1430.7|1430.9|1429.7|1432.3|1431.1|1430.4|1429.2|397
1656347100000|2022-06-27 16:25:00|1430.8|1429.6|1431.8|1430.6|1432.5|1431.3|1430|1428.8|458
1656347400000|2022-06-27 16:30:00|1431.5|1430.3|1429.8|1428.6|1432|1430.8|1429.5|1428.3|734
1656347700000|2022-06-27 16:35:00|1429.5|1428.3|1432|1430.8|1432|1430.8|1429.3|1428.1|316
1656348000000|2022-06-27 16:40:00|1431.6|1430.4|1434.8|1433.6|1434.8|1433.6|1431|1429.8|298
1656348300000|2022-06-27 16:45:00|1435|1433.8|1434.8|1433.6|1435.5|1434.3|1434.5|1433.3|377
1656348600000|2022-06-27 16:50:00|1435|1433.8|1437|1435.8|1437.8|1436.6|1434.5|1433.3|592
1656348900000|2022-06-27 16:55:00|1436.8|1435.6|1437.5|1436.3|1438.3|1437.1|1436.3|1435.1|283
1656349200000|2022-06-27 17:00:00|1437.8|1436.6|1436|1434.8|1438.4|1437.2|1435.6|1434.4|422
1656349500000|2022-06-27 17:05:00|1436.3|1435.1|1434|1432.8|1436.5|1435.3|1433.5|1432.3|441
1656349800000|2022-06-27 17:10:00|1433.9|1432.7|1432.8|1431.6|1433.9|1432.7|1432.5|1431.3|241
1656350100000|2022-06-27 17:15:00|1433|1431.8|1436.3|1435.1|1436.3|1435.1|1432.5|1431.3|743
1656350400000|2022-06-27 17:20:00|1436.4|1435.2|1437.3|1436.1|1438.1|1436.9|1436.3|1435.1|501
1656350700000|2022-06-27 17:25:00|1437.5|1436.3|1437.1|1435.9|1437.5|1436.3|1436.3|1435.1|490
1656351000000|2022-06-27 17:30:00|1437|1435.8|1436|1434.8|1437.8|1436.6|1436|1434.8|318
1656351300000|2022-06-27 17:35:00|1436.3|1435.1|1435.3|1434.1|1436.3|1435.1|1434.4|1433.2|284
1656351600000|2022-06-27 17:40:00|1435.1|1433.9|1434.5|1433.3|1435.6|1434.4|1434.3|1433.1|242
1656351900000|2022-06-27 17:45:00|1434.8|1433.6|1433.8|1432.6|1435|1433.8|1433.5|1432.3|338
1656352200000|2022-06-27 17:50:00|1433.9|1432.7|1434.3|1433.1|1434.8|1433.6|1433.4|1432.2|240
1656352500000|2022-06-27 17:55:00|1434|1432.8|1433.5|1432.3|1434.3|1433.1|1433|1431.8|398
1656352800000|2022-06-27 18:00:00|1433.6|1432.4|1434.3|1433.1|1434.8|1433.6|1433.5|1432.3|452
1656353100000|2022-06-27 18:05:00|1434|1432.8|1432.8|1431.6|1434.3|1433.1|1432.1|1430.9|506
1656353400000|2022-06-27 18:10:00|1432.6|1431.4|1433.8|1432.6|1434.8|1433.6|1432.6|1431.4|1683
1656353700000|2022-06-27 18:15:00|1434|1432.8|1434.6|1433.4|1435.8|1434.6|1433.8|1432.6|1092
1656374400000|2022-06-28 00:00:00|1438.4|1437.2|1438.6|1437.4|1441|1439.8|1436.8|1435.6|622
1656374700000|2022-06-28 00:05:00|1438.8|1437.6|1440.3|1439.1|1440.6|1439.4|1438.4|1437.2|105
1656375000000|2022-06-28 00:10:00|1440.4|1439.2|1439|1437.8|1441|1439.8|1439|1437.8|67
1656375300000|2022-06-28 00:15:00|1439.3|1438.1|1439.3|1438.1|1439.9|1438.7|1439|1437.8|99
1656375600000|2022-06-28 00:20:00|1439.4|1438.2|1439.1|1437.9|1439.6|1438.4|1438.9|1437.7|28
1656375900000|2022-06-28 00:25:00|1439|1437.8|1441.8|1440.6|1441.9|1440.7|1438.8|1437.6|88
1656376200000|2022-06-28 00:30:00|1441.6|1440.4|1441.8|1440.6|1442.1|1440.9|1441.4|1440.2|106
1656376500000|2022-06-28 00:35:00|1441.5|1440.3|1440.4|1439.2|1441.6|1440.4|1439.9|1438.7|31
1656376800000|2022-06-28 00:40:00|1440.6|1439.4|1440.4|1439.2|1440.6|1439.4|1439.9|1438.7|24
1656377100000|2022-06-28 00:45:00|1440.3|1439.1|1440.8|1439.6|1440.8|1439.6|1440.1|1438.9|23
1656377400000|2022-06-28 00:50:00|1439.9|1438.7|1438.4|1437.2|1439.9|1438.7|1438.3|1437.1|142
1656377700000|2022-06-28 00:55:00|1438.3|1437.1|1438.4|1437.2|1438.5|1437.3|1438.3|1437.1|93
1656378000000|2022-06-28 01:00:00|1438.3|1437.1|1439.3|1438.1|1440.1|1438.9|1438.3|1437.1|78
1656378300000|2022-06-28 01:05:00|1439.1|1437.9|1437.3|1436.1|1439.1|1437.9|1437.3|1436.1|45
1656378600000|2022-06-28 01:10:00|1437.1|1435.9|1439.1|1437.9|1439.1|1437.9|1436.8|1435.6|61
1656378900000|2022-06-28 01:15:00|1439|1437.8|1440.3|1439.1|1440.4|1439.2|1439|1437.8|66
1656379200000|2022-06-28 01:20:00|1440.4|1439.2|1440.3|1439.1|1440.5|1439.3|1440.3|1439.1|183
1656379500000|2022-06-28 01:25:00|1440.4|1439.2|1440.9|1439.7|1442.1|1440.9|1440.4|1439.2|81
1656379800000|2022-06-28 01:30:00|1440.8|1439.6|1440.6|1439.4|1440.9|1439.7|1439.3|1438.1|213
1656380100000|2022-06-28 01:35:00|1440.5|1439.3|1441.3|1440.1|1441.3|1440.1|1440.5|1439.3|16
1656380400000|2022-06-28 01:40:00|1441.4|1440.2|1443.1|1441.9|1443.1|1441.9|1441.4|1440.2|67
1656380700000|2022-06-28 01:45:00|1443|1441.8|1444|1442.8|1444|1442.8|1442.5|1441.3|306
1656381000000|2022-06-28 01:50:00|1443.9|1442.7|1444.4|1443.2|1444.5|1443.3|1443.5|1442.3|110
1656381300000|2022-06-28 01:55:00|1444.5|1443.3|1443.1|1441.9|1444.5|1443.3|1442.5|1441.3|138
1656381600000|2022-06-28 02:00:00|1443.3|1442.1|1443.9|1442.7|1444|1442.8|1443.1|1441.9|75
1656381900000|2022-06-28 02:05:00|1444|1442.8|1443.4|1442.2|1444.1|1442.9|1443.3|1442.1|66
1656382200000|2022-06-28 02:10:00|1443.6|1442.4|1444.3|1443.1|1444.4|1443.2|1443.5|1442.3|177
1656382500000|2022-06-28 02:15:00|1444.4|1443.2|1443.3|1442.1|1444.4|1443.2|1443.3|1442.1|30
1656382800000|2022-06-28 02:20:00|1442.8|1441.6|1442.8|1441.6|1442.9|1441.7|1442.8|1441.6|94
1656383100000|2022-06-28 02:25:00|1443|1441.8|1443.4|1442.2|1443.4|1442.2|1442.5|1441.3|36
1656383400000|2022-06-28 02:30:00|1443.5|1442.3|1443.1|1441.9|1444.4|1443.2|1443.1|1441.9|151
1656383700000|2022-06-28 02:35:00|1442.9|1441.7|1443.6|1442.4|1443.6|1442.4|1442.6|1441.4|17
1656384000000|2022-06-28 02:40:00|1443.8|1442.6|1443.4|1442.2|1443.8|1442.6|1443|1441.8|30
1656384300000|2022-06-28 02:45:00|1443.8|1442.6|1444.5|1443.3|1444.5|1443.3|1443.5|1442.3|4
1656384600000|2022-06-28 02:50:00|1444.6|1443.4|1445.6|1444.4|1446|1444.8|1444.6|1443.4|187
1656384900000|2022-06-28 02:55:00|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.3|1444.1|52
1656385200000|2022-06-28 03:00:00|1445.4|1444.2|1445.4|1444.2|1445.6|1444.4|1444.8|1443.6|32
1656385500000|2022-06-28 03:05:00|1445.5|1444.3|1445.5|1444.3|1445.9|1444.7|1445.4|1444.2|17
1656385800000|2022-06-28 03:10:00|1445.6|1444.4|1444.6|1443.4|1445.6|1444.4|1444.5|1443.3|16
1656386100000|2022-06-28 03:15:00|1444.8|1443.6|1444.6|1443.4|1445|1443.8|1444.4|1443.2|78
1656386400000|2022-06-28 03:20:00|1444.8|1443.6|1444.6|1443.4|1445|1443.8|1444.6|1443.4|42
1656386700000|2022-06-28 03:25:00|1444.5|1443.3|1445.5|1444.3|1445.5|1444.3|1444.3|1443.1|113
1656387000000|2022-06-28 03:30:00|1445.4|1444.2|1445.1|1443.9|1445.4|1444.2|1445|1443.8|23
1656387300000|2022-06-28 03:35:00|1445|1443.8|1445|1443.8|1445.1|1443.9|1444.8|1443.6|1
1656387600000|2022-06-28 03:40:00|1445.1|1443.9|1445.1|1443.9|1445.4|1444.2|1445.1|1443.9|1
1656387900000|2022-06-28 03:45:00|1445.4|1444.2|1445|1443.8|1445.4|1444.2|1444.8|1443.6|32
1656388200000|2022-06-28 03:50:00|1445.1|1443.9|1445.3|1444.1|1445.4|1444.2|1445.1|1443.9|7
1656388500000|2022-06-28 03:55:00|1445.1|1443.9|1445.5|1444.3|1445.5|1444.3|1445.1|1443.9|6
1656388800000|2022-06-28 04:00:00|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|7
1656389100000|2022-06-28 04:05:00|1445.4|1444.2|1445.5|1444.3|1445.5|1444.3|1445.4|1444.2|6
1656389400000|2022-06-28 04:10:00|1445.4|1444.2|1445.6|1444.4|1445.6|1444.4|1445.4|1444.2|2
1656389700000|2022-06-28 04:15:00|1445.5|1444.3|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|6
1656390000000|2022-06-28 04:20:00|1445.6|1444.4|1445.5|1444.3|1445.6|1444.4|1445.4|1444.2|4
1656390300000|2022-06-28 04:25:00|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|9
1656390600000|2022-06-28 04:30:00|1445.3|1444.1|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|8
1656390900000|2022-06-28 04:35:00|1445.5|1444.3|1445.6|1444.4|1445.9|1444.7|1445.5|1444.3|15
1656391200000|2022-06-28 04:40:00|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|2
1656391500000|2022-06-28 04:45:00|1445.5|1444.3|1445.8|1444.6|1445.8|1444.6|1445.5|1444.3|5
1656391800000|2022-06-28 04:50:00|1445.9|1444.7|1445.5|1444.3|1445.9|1444.7|1445.5|1444.3|6
1656392100000|2022-06-28 04:55:00|1445.4|1444.2|1445.6|1444.4|1445.9|1444.7|1445.4|1444.2|12
1656392400000|2022-06-28 05:00:00|1445.5|1444.3|1445.6|1444.4|1445.8|1444.6|1445.5|1444.3|15
1656392700000|2022-06-28 05:05:00|1445.5|1444.3|1445.4|1444.2|1445.6|1444.4|1444.9|1443.7|16
1656393000000|2022-06-28 05:10:00|1445.3|1444.1|1445.1|1443.9|1445.4|1444.2|1444.8|1443.6|18
1656393300000|2022-06-28 05:15:00|1445|1443.8|1445.1|1443.9|1445.3|1444.1|1444.8|1443.6|62
1656393600000|2022-06-28 05:20:00|1445|1443.8|1445.5|1444.3|1445.6|1444.4|1445|1443.8|17
1656393900000|2022-06-28 05:25:00|1445.4|1444.2|1445.6|1444.4|1445.8|1444.6|1445.3|1444.1|23
1656394200000|2022-06-28 05:30:00|1445.8|1444.6|1446.5|1445.3|1447.3|1446.1|1445.8|1444.6|119
1656394500000|2022-06-28 05:35:00|1446.6|1445.4|1445.6|1444.4|1447|1445.8|1444.9|1443.7|38
1656394800000|2022-06-28 05:40:00|1445.5|1444.3|1445.4|1444.2|1445.9|1444.7|1444.9|1443.7|74
1656395100000|2022-06-28 05:45:00|1445.9|1444.7|1445.1|1443.9|1446|1444.8|1444.9|1443.7|15
1656395400000|2022-06-28 05:50:00|1444.9|1443.7|1445.5|1444.3|1445.5|1444.3|1444.9|1443.7|8
1656395700000|2022-06-28 05:55:00|1445.9|1444.7|1446.4|1445.2|1447.1|1445.9|1445.9|1444.7|54
1656396000000|2022-06-28 06:00:00|1446.5|1445.3|1447.1|1445.9|1447.1|1445.9|1445.9|1444.7|40
1656396300000|2022-06-28 06:05:00|1447.3|1446.1|1449.9|1448.7|1449.9|1448.7|1447.1|1445.9|316
1656396600000|2022-06-28 06:10:00|1450|1448.8|1449.9|1448.7|1450.5|1449.3|1448.8|1447.6|249
1656396900000|2022-06-28 06:15:00|1449.8|1448.6|1449.4|1448.2|1450|1448.8|1449.3|1448.1|296
1656397200000|2022-06-28 06:20:00|1449.5|1448.3|1449.8|1448.6|1450|1448.8|1449.3|1448.1|88
1656397500000|2022-06-28 06:25:00|1449.9|1448.7|1450.5|1449.3|1450.5|1449.3|1449.1|1447.9|160
1656397800000|2022-06-28 06:30:00|1450.4|1449.2|1449.4|1448.2|1450.4|1449.2|1448.9|1447.7|75
1656398100000|2022-06-28 06:35:00|1449.5|1448.3|1449.9|1448.7|1449.9|1448.7|1448.8|1447.6|41
1656398400000|2022-06-28 06:40:00|1450|1448.8|1452.6|1451.4|1453.1|1451.9|1449.6|1448.4|205
1656398700000|2022-06-28 06:45:00|1452.4|1451.2|1453.6|1452.4|1453.8|1452.6|1452.1|1450.9|94
1656399000000|2022-06-28 06:50:00|1453.5|1452.3|1454.9|1453.7|1454.9|1453.7|1453.3|1452.1|235
1656399300000|2022-06-28 06:55:00|1454.8|1453.6|1452.8|1451.6|1455.3|1454.1|1452.3|1451.1|87
1656399600000|2022-06-28 07:00:00|1453.3|1452.1|1453.4|1452.2|1453.8|1452.6|1452.9|1451.7|54
1656399900000|2022-06-28 07:05:00|1453.3|1452.1|1452.9|1451.7|1453.8|1452.6|1452.8|1451.6|39
1656400200000|2022-06-28 07:10:00|1453|1451.8|1453.4|1452.2|1454.1|1452.9|1452.9|1451.7|59
1656400500000|2022-06-28 07:15:00|1453.3|1452.1|1453.4|1452.2|1454.1|1452.9|1453|1451.8|41
1656400800000|2022-06-28 07:20:00|1453.3|1452.1|1452.1|1450.9|1454|1452.8|1452|1450.8|53
1656401100000|2022-06-28 07:25:00|1452|1450.8|1451.3|1450.1|1452.4|1451.2|1450.9|1449.7|30
1656401400000|2022-06-28 07:30:00|1451.1|1449.9|1451.4|1450.2|1451.5|1450.3|1449.5|1448.3|88
1656401700000|2022-06-28 07:35:00|1451.5|1450.3|1451.9|1450.7|1453.5|1452.3|1451.4|1450.2|49
1656402000000|2022-06-28 07:40:00|1451.8|1450.6|1450.5|1449.3|1451.9|1450.7|1450|1448.8|64
1656402300000|2022-06-28 07:45:00|1450.4|1449.2|1449|1447.8|1450.5|1449.3|1448.8|1447.6|21
1656402600000|2022-06-28 07:50:00|1449.1|1447.9|1449.1|1447.9|1449.5|1448.3|1448.9|1447.7|25
1656402900000|2022-06-28 07:55:00|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1448.8|1447.6|14
1656403200000|2022-06-28 08:00:00|1449.1|1447.9|1449.4|1448.2|1450|1448.8|1449.1|1447.9|38
1656403500000|2022-06-28 08:05:00|1449.5|1448.3|1449.1|1447.9|1450.1|1448.9|1449|1447.8|21
1656403800000|2022-06-28 08:10:00|1449|1447.8|1451.9|1450.7|1452.3|1451.1|1449|1447.8|62
1656404100000|2022-06-28 08:15:00|1451.6|1450.4|1450.9|1449.7|1451.9|1450.7|1450.6|1449.4|26
1656404400000|2022-06-28 08:20:00|1451|1449.8|1450.4|1449.2|1451.4|1450.2|1450|1448.8|10
1656404700000|2022-06-28 08:25:00|1450.5|1449.3|1451.6|1450.4|1451.8|1450.6|1450|1448.8|32
1656405000000|2022-06-28 08:30:00|1451.8|1450.6|1450.9|1449.7|1452|1450.8|1450.8|1449.6|22
1656405300000|2022-06-28 08:35:00|1451|1449.8|1451.5|1450.3|1451.9|1450.7|1450.9|1449.7|33
1656405600000|2022-06-28 08:40:00|1451.6|1450.4|1451.5|1450.3|1451.6|1450.4|1450.8|1449.6|11
1656405900000|2022-06-28 08:45:00|1451.4|1450.2|1451|1449.8|1452.4|1451.2|1451|1449.8|29
1656406200000|2022-06-28 08:50:00|1450.9|1449.7|1452.1|1450.9|1452.1|1450.9|1450.8|1449.6|19
1656406500000|2022-06-28 08:55:00|1452.3|1451.1|1451.6|1450.4|1452.8|1451.6|1451.4|1450.2|38
1656406800000|2022-06-28 09:00:00|1451.8|1450.6|1452.8|1451.6|1453.1|1451.9|1451.8|1450.6|23
1656407100000|2022-06-28 09:05:00|1452.9|1451.7|1453.1|1451.9|1453.1|1451.9|1452|1450.8|30
1656407400000|2022-06-28 09:10:00|1453.3|1452.1|1453.4|1452.2|1453.8|1452.6|1452.8|1451.6|91
1656407700000|2022-06-28 09:15:00|1453|1451.8|1453.6|1452.4|1454|1452.8|1452.5|1451.3|65
1656408000000|2022-06-28 09:20:00|1453.8|1452.6|1453.1|1451.9|1454.3|1453.1|1453|1451.8|49
1656408300000|2022-06-28 09:25:00|1453.3|1452.1|1452.6|1451.4|1454|1452.8|1452.4|1451.2|113
1656408600000|2022-06-28 09:30:00|1452.4|1451.2|1452.6|1451.4|1453|1451.8|1451.8|1450.6|30
1656408900000|2022-06-28 09:35:00|1452.9|1451.7|1452.6|1451.4|1453|1451.8|1452.3|1451.1|29
1656409200000|2022-06-28 09:40:00|1452.8|1451.6|1452.1|1450.9|1452.9|1451.7|1451.6|1450.4|30
1656409500000|2022-06-28 09:45:00|1452.3|1451.1|1452.3|1451.1|1452.4|1451.2|1451.9|1450.7|12
1656409800000|2022-06-28 09:50:00|1452.1|1450.9|1454.1|1452.9|1454.1|1452.9|1452.1|1450.9|55
1656410100000|2022-06-28 09:55:00|1454.3|1453.1|1452.5|1451.3|1454.3|1453.1|1452.5|1451.3|12
1656410400000|2022-06-28 10:00:00|1452|1450.8|1451.9|1450.7|1452|1450.8|1450.9|1449.7|107
1656410700000|2022-06-28 10:05:00|1452|1450.8|1450.8|1449.6|1452.3|1451.1|1450.8|1449.6|44
1656411000000|2022-06-28 10:10:00|1450.4|1449.2|1451|1449.8|1451.1|1449.9|1449.6|1448.4|76
1656411300000|2022-06-28 10:15:00|1451.4|1450.2|1452|1450.8|1452.1|1450.9|1450.9|1449.7|58
1656411600000|2022-06-28 10:20:00|1452.1|1450.9|1452.1|1450.9|1452.4|1451.2|1451.5|1450.3|44
1656411900000|2022-06-28 10:25:00|1452|1450.8|1451.9|1450.7|1452.1|1450.9|1451.5|1450.3|34
1656412200000|2022-06-28 10:30:00|1452|1450.8|1452.3|1451.1|1452.9|1451.7|1451.9|1450.7|25
1656412500000|2022-06-28 10:35:00|1452.5|1451.3|1452.1|1450.9|1453.1|1451.9|1452|1450.8|85
1656412800000|2022-06-28 10:40:00|1452.3|1451.1|1449.5|1448.3|1452.3|1451.1|1449.3|1448.1|102
1656413100000|2022-06-28 10:45:00|1449.1|1447.9|1449.5|1448.3|1449.8|1448.6|1448.9|1447.7|23
1656413400000|2022-06-28 10:50:00|1449.6|1448.4|1449.8|1448.6|1449.9|1448.7|1448.5|1447.3|47
1656413700000|2022-06-28 10:55:00|1450|1448.8|1450.4|1449.2|1450.8|1449.6|1449.6|1448.4|56
1656414000000|2022-06-28 11:00:00|1449.9|1448.7|1450.8|1449.6|1450.8|1449.6|1449.3|1448.1|31
1656414300000|2022-06-28 11:05:00|1450.4|1449.2|1449.1|1447.9|1450.6|1449.4|1449.1|1447.9|34
1656414600000|2022-06-28 11:10:00|1449.3|1448.1|1449.3|1448.1|1449.5|1448.3|1448.8|1447.6|45
1656414900000|2022-06-28 11:15:00|1449.4|1448.2|1449.4|1448.2|1450|1448.8|1448.9|1447.7|217
1656415200000|2022-06-28 11:20:00|1449.5|1448.3|1449.3|1448.1|1449.8|1448.6|1449.3|1448.1|14
1656415500000|2022-06-28 11:25:00|1449.1|1447.9|1449.1|1447.9|1449.5|1448.3|1448.1|1446.9|108
1656415800000|2022-06-28 11:30:00|1449.3|1448.1|1449.1|1447.9|1449.5|1448.3|1448.6|1447.4|43
1656416100000|2022-06-28 11:35:00|1449|1447.8|1449.4|1448.2|1449.9|1448.7|1449|1447.8|62
1656416400000|2022-06-28 11:40:00|1449.3|1448.1|1449.9|1448.7|1450|1448.8|1448.1|1446.9|75
1656416700000|2022-06-28 11:45:00|1450|1448.8|1449.9|1448.7|1450.5|1449.3|1449.4|1448.2|82
1656417000000|2022-06-28 11:50:00|1450|1448.8|1449.4|1448.2|1450|1448.8|1448.6|1447.4|54
1656417300000|2022-06-28 11:55:00|1449.3|1448.1|1449.8|1448.6|1449.8|1448.6|1449|1447.8|55
1656417600000|2022-06-28 12:00:00|1449.6|1448.4|1449.4|1448.2|1450|1448.8|1448.8|1447.6|90
1656417900000|2022-06-28 12:05:00|1449.1|1447.9|1449.3|1448.1|1450|1448.8|1448.9|1447.7|100
1656418200000|2022-06-28 12:10:00|1449.5|1448.3|1449.1|1447.9|1450.5|1449.3|1449|1447.8|153
1656418500000|2022-06-28 12:15:00|1449.3|1448.1|1449.1|1447.9|1449.9|1448.7|1448.9|1447.7|126
1656418800000|2022-06-28 12:20:00|1449.3|1448.1|1448|1446.8|1449.8|1448.6|1447.5|1446.3|360
1656419100000|2022-06-28 12:25:00|1448.1|1446.9|1449|1447.8|1449.3|1448.1|1448|1446.8|74
1656419400000|2022-06-28 12:30:00|1449.1|1447.9|1449.1|1447.9|1450.4|1449.2|1448.9|1447.7|72
1656419700000|2022-06-28 12:35:00|1449.2|1448|1447.8|1446.6|1449.2|1448|1446.9|1445.7|201
1656420000000|2022-06-28 12:40:00|1447.9|1446.7|1449.5|1448.3|1449.9|1448.7|1447.7|1446.5|110
1656423000000|2022-06-28 13:30:00|1448.7|1447.5|1451.2|1450|1454.3|1453.1|1448.7|1447.5|2165
1656423300000|2022-06-28 13:35:00|1451.3|1450.1|1451.5|1450.3|1452.5|1451.3|1450.3|1449.1|1188
1656423600000|2022-06-28 13:40:00|1451.8|1450.6|1460.2|1459|1460.5|1459.3|1450.8|1449.6|1376
1656423900000|2022-06-28 13:45:00|1460.5|1459.3|1462|1460.8|1465.3|1464.1|1459.3|1458.1|1362
1656424200000|2022-06-28 13:50:00|1461.5|1460.3|1457.8|1456.6|1461.5|1460.3|1457|1455.8|1437
1656424500000|2022-06-28 13:55:00|1457.7|1456.5|1458.8|1457.6|1460.7|1459.5|1456.9|1455.7|873
1656424800000|2022-06-28 14:00:00|1458.5|1457.3|1462.8|1461.6|1463.8|1462.6|1457.8|1456.6|915
1656425100000|2022-06-28 14:05:00|1462.9|1461.7|1464.3|1463.1|1464.7|1463.5|1460.3|1459.1|1051
1656425400000|2022-06-28 14:10:00|1464.5|1463.3|1468|1466.8|1468.9|1467.7|1463.5|1462.3|1350
1656425700000|2022-06-28 14:15:00|1467.9|1466.7|1466.3|1465.1|1467.9|1466.7|1462.8|1461.6|723
1656426000000|2022-06-28 14:20:00|1466|1464.8|1464|1462.8|1467.4|1466.2|1462|1460.8|715
1656426300000|2022-06-28 14:25:00|1463.7|1462.5|1462.8|1461.6|1464|1462.8|1461.4|1460.2|542
1656426600000|2022-06-28 14:30:00|1463|1461.8|1458.2|1457|1463.5|1462.3|1457.5|1456.3|809
1656426900000|2022-06-28 14:35:00|1458|1456.8|1459.8|1458.6|1460.5|1459.3|1457.8|1456.6|489
1656427200000|2022-06-28 14:40:00|1460|1458.8|1459.8|1458.6|1461.2|1460|1458.3|1457.1|392
1656427500000|2022-06-28 14:45:00|1460.2|1459|1458.7|1457.5|1461|1459.8|1458.4|1457.2|380
1656427800000|2022-06-28 14:50:00|1458.8|1457.6|1460.3|1459.1|1460.3|1459.1|1458.5|1457.3|332
1656428100000|2022-06-28 14:55:00|1460.4|1459.2|1461.3|1460.1|1461.5|1460.3|1459.3|1458.1|494
1656428400000|2022-06-28 15:00:00|1461.4|1460.2|1461.8|1460.6|1463.5|1462.3|1460.5|1459.3|586
1656428700000|2022-06-28 15:05:00|1461.9|1460.7|1461|1459.8|1462.3|1461.1|1460.4|1459.2|229
1656429000000|2022-06-28 15:10:00|1460.9|1459.7|1461|1459.8|1463.4|1462.2|1460.5|1459.3|285
1656429300000|2022-06-28 15:15:00|1461.2|1460|1462|1460.8|1462|1460.8|1460.3|1459.1|326
1656429600000|2022-06-28 15:20:00|1461.9|1460.7|1458|1456.8|1462.4|1461.2|1457.4|1456.2|467
1656429900000|2022-06-28 15:25:00|1458.2|1457|1459|1457.8|1459.9|1458.7|1457.8|1456.6|467
1656430200000|2022-06-28 15:30:00|1458.8|1457.6|1460.4|1459.2|1460.8|1459.6|1458.8|1457.6|288
1656430500000|2022-06-28 15:35:00|1460|1458.8|1459.8|1458.6|1461.5|1460.3|1459.8|1458.6|318
1656430800000|2022-06-28 15:40:00|1459.9|1458.7|1460.8|1459.6|1461|1459.8|1459.8|1458.6|422
1656431100000|2022-06-28 15:45:00|1460.5|1459.3|1462.3|1461.1|1463.3|1462.1|1460.3|1459.1|488
1656431400000|2022-06-28 15:50:00|1462.2|1461|1459.3|1458.1|1462.3|1461.1|1459|1457.8|317
1656431700000|2022-06-28 15:55:00|1458.8|1457.6|1458|1456.8|1460|1458.8|1458|1456.8|457
1656432000000|2022-06-28 16:00:00|1457.9|1456.7|1458.8|1457.6|1459|1457.8|1456.8|1455.6|660
1656432300000|2022-06-28 16:05:00|1458.9|1457.7|1460.3|1459.1|1460.5|1459.3|1458.8|1457.6|358
1656432600000|2022-06-28 16:10:00|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|1459.5|1458.3|280
1656432900000|2022-06-28 16:15:00|1461.2|1460|1463.9|1462.7|1464|1462.8|1461|1459.8|338
1656433200000|2022-06-28 16:20:00|1463.8|1462.6|1464.3|1463.1|1465|1463.8|1463.7|1462.5|390
1656433500000|2022-06-28 16:25:00|1464.5|1463.3|1466.5|1465.3|1467.3|1466.1|1464.3|1463.1|375
1656433800000|2022-06-28 16:30:00|1466.3|1465.1|1466|1464.8|1466.8|1465.6|1464.8|1463.6|292
1656434100000|2022-06-28 16:35:00|1466.2|1465|1467.8|1466.6|1469.2|1468|1465.7|1464.5|506
1656434400000|2022-06-28 16:40:00|1467.5|1466.3|1466.5|1465.3|1468.5|1467.3|1466.5|1465.3|439
1656434700000|2022-06-28 16:45:00|1466.8|1465.6|1464.5|1463.3|1467|1465.8|1464|1462.8|432
1656435000000|2022-06-28 16:50:00|1464.7|1463.5|1464.8|1463.6|1465|1463.8|1464.3|1463.1|329
1656435300000|2022-06-28 16:55:00|1464.5|1463.3|1465.9|1464.7|1466.8|1465.6|1464.5|1463.3|511
1656435600000|2022-06-28 17:00:00|1465.8|1464.6|1464.9|1463.7|1466.7|1465.5|1464.5|1463.3|232
1656435900000|2022-06-28 17:05:00|1464.8|1463.6|1464.8|1463.6|1466.5|1465.3|1464.8|1463.6|372
1656436200000|2022-06-28 17:10:00|1464.9|1463.7|1461.8|1460.6|1465|1463.8|1461.5|1460.3|343
1656436500000|2022-06-28 17:15:00|1461.9|1460.7|1461.5|1460.3|1463.3|1462.1|1461.5|1460.3|349
1656436800000|2022-06-28 17:20:00|1461|1459.8|1461.3|1460.1|1462|1460.8|1460.8|1459.6|326
1656437100000|2022-06-28 17:25:00|1461|1459.8|1459.3|1458.1|1461.9|1460.7|1459.3|1458.1|488
1656437400000|2022-06-28 17:30:00|1459.4|1458.2|1458|1456.8|1460.5|1459.3|1457.9|1456.7|522
1656437700000|2022-06-28 17:35:00|1458.2|1457|1457.3|1456.1|1458.3|1457.1|1456.3|1455.1|497
1656438000000|2022-06-28 17:40:00|1457|1455.8|1458.5|1457.3|1458.9|1457.7|1457|1455.8|367
1656438300000|2022-06-28 17:45:00|1458.7|1457.5|1458.8|1457.6|1459|1457.8|1457.8|1456.6|674
1656438600000|2022-06-28 17:50:00|1458.9|1457.7|1461|1459.8|1461.3|1460.1|1458.5|1457.3|502
1656438900000|2022-06-28 17:55:00|1460.8|1459.6|1462.2|1461|1462.7|1461.5|1460|1458.8|498
1656439200000|2022-06-28 18:00:00|1462.3|1461.1|1464.9|1463.7|1465.4|1464.2|1462.3|1461.1|723
1656439500000|2022-06-28 18:05:00|1465|1463.8|1463.3|1462.1|1465.3|1464.1|1463.3|1462.1|729
1656439800000|2022-06-28 18:10:00|1463.4|1462.2|1463.5|1462.3|1464|1462.8|1462.2|1461|1783
1656440100000|2022-06-28 18:15:00|1463.7|1462.5|1461.8|1460.6|1463.7|1462.5|1461|1459.8|2160
1656460800000|2022-06-29 00:00:00|1462.4|1461.2|1462.2|1461|1465.4|1464.2|1462.2|1461|339
1656461100000|2022-06-29 00:05:00|1462.3|1461.1|1464.1|1462.9|1464.1|1462.9|1461.7|1460.5|81
1656461400000|2022-06-29 00:10:00|1463.8|1462.6|1464.2|1463|1464.3|1463.1|1463.4|1462.2|57
1656461700000|2022-06-29 00:15:00|1464.3|1463.1|1464.7|1463.5|1464.8|1463.6|1463.9|1462.7|61
1656462000000|2022-06-29 00:20:00|1464.8|1463.6|1462.1|1460.9|1464.8|1463.6|1461.8|1460.6|83
1656462300000|2022-06-29 00:25:00|1461.9|1460.7|1461.4|1460.2|1462.2|1461|1461.4|1460.2|80
1656462600000|2022-06-29 00:30:00|1461.3|1460.1|1460.7|1459.5|1461.9|1460.7|1460.7|1459.5|74
1656462900000|2022-06-29 00:35:00|1460.4|1459.2|1459.3|1458.1|1460.4|1459.2|1459.2|1458|30
1656463200000|2022-06-29 00:40:00|1459.1|1457.9|1458.7|1457.5|1459.3|1458.1|1458.6|1457.4|50
1656463500000|2022-06-29 00:45:00|1458.9|1457.7|1457.1|1455.9|1459.1|1457.9|1456.8|1455.6|77
1656463800000|2022-06-29 00:50:00|1456.9|1455.7|1457.2|1456|1457.4|1456.2|1456.4|1455.2|36
1656464100000|2022-06-29 00:55:00|1457.1|1455.9|1455.8|1454.6|1457.1|1455.9|1455.7|1454.5|42
1656464400000|2022-06-29 01:00:00|1455.7|1454.5|1456.7|1455.5|1456.7|1455.5|1453.9|1452.7|152
1656464700000|2022-06-29 01:05:00|1456.6|1455.4|1456.7|1455.5|1457.3|1456.1|1455.9|1454.7|42
1656465000000|2022-06-29 01:10:00|1456.8|1455.6|1457.7|1456.5|1458.2|1457|1456.6|1455.4|37
1656465300000|2022-06-29 01:15:00|1457.6|1456.4|1457.9|1456.7|1458.2|1457|1457.3|1456.1|22
1656465600000|2022-06-29 01:20:00|1458.4|1457.2|1457.4|1456.2|1459.2|1458|1457.4|1456.2|25
1656465900000|2022-06-29 01:25:00|1457.6|1456.4|1455.4|1454.2|1458.1|1456.9|1455.3|1454.1|34
1656466200000|2022-06-29 01:30:00|1455.6|1454.4|1456.3|1455.1|1456.4|1455.2|1455.2|1454|10
1656466500000|2022-06-29 01:35:00|1456.2|1455|1455.2|1454|1456.4|1455.2|1454.9|1453.7|107
1656466800000|2022-06-29 01:40:00|1455.1|1453.9|1453.7|1452.5|1455.2|1454|1453.6|1452.4|77
1656467100000|2022-06-29 01:45:00|1453.9|1452.7|1454.3|1453.1|1454.3|1453.1|1453.1|1451.9|110
1656467400000|2022-06-29 01:50:00|1454.2|1453|1454.4|1453.2|1454.9|1453.7|1453.7|1452.5|65
1656467700000|2022-06-29 01:55:00|1454.6|1453.4|1453.9|1452.7|1454.9|1453.7|1453.9|1452.7|23
1656468000000|2022-06-29 02:00:00|1454.1|1452.9|1455.6|1454.4|1457.9|1456.7|1453.9|1452.7|60
1656468300000|2022-06-29 02:05:00|1455.4|1454.2|1455.3|1454.1|1455.4|1454.2|1454.4|1453.2|24
1656468600000|2022-06-29 02:10:00|1455.4|1454.2|1456.2|1455|1456.4|1455.2|1455.3|1454.1|13
1656468900000|2022-06-29 02:15:00|1456.3|1455.1|1457.1|1455.9|1457.1|1455.9|1455.9|1454.7|15
1656469200000|2022-06-29 02:20:00|1456.9|1455.7|1456.8|1455.6|1457.6|1456.4|1456.8|1455.6|18
1656469500000|2022-06-29 02:25:00|1457.2|1456|1456.8|1455.6|1457.4|1456.2|1456.6|1455.4|20
1656469800000|2022-06-29 02:30:00|1456.7|1455.5|1456.7|1455.5|1458.1|1456.9|1456.6|1455.4|14
1656470100000|2022-06-29 02:35:00|1456.8|1455.6|1457.1|1455.9|1457.4|1456.2|1456.4|1455.2|11
1656470400000|2022-06-29 02:40:00|1456.9|1455.7|1457.1|1455.9|1457.8|1456.6|1456.9|1455.7|8
1656470700000|2022-06-29 02:45:00|1456.9|1455.7|1455.4|1454.2|1457.2|1456|1455.4|1454.2|52
1656471000000|2022-06-29 02:50:00|1455.3|1454.1|1455.2|1454|1455.4|1454.2|1454.9|1453.7|10
1656471300000|2022-06-29 02:55:00|1455.1|1453.9|1454.7|1453.5|1456.4|1455.2|1454.7|1453.5|57
1656471600000|2022-06-29 03:00:00|1454.6|1453.4|1454.8|1453.6|1454.9|1453.7|1453.9|1452.7|138
1656471900000|2022-06-29 03:05:00|1454.2|1453|1454.8|1453.6|1454.8|1453.6|1453.3|1452.1|94
1656472200000|2022-06-29 03:10:00|1454.7|1453.5|1451.1|1449.9|1454.7|1453.5|1450.8|1449.6|196
1656472500000|2022-06-29 03:15:00|1451.3|1450.1|1451.7|1450.5|1452.3|1451.1|1451.3|1450.1|39
1656472800000|2022-06-29 03:20:00|1451.8|1450.6|1452.1|1450.9|1452.8|1451.6|1451.8|1450.6|13
1656473100000|2022-06-29 03:25:00|1452.2|1451|1452.2|1451|1452.8|1451.6|1452.2|1451|49
1656473400000|2022-06-29 03:30:00|1452.1|1450.9|1453.4|1452.2|1453.9|1452.7|1452.1|1450.9|25
1656473700000|2022-06-29 03:35:00|1453.6|1452.4|1453.4|1452.2|1453.6|1452.4|1453.2|1452|3
1656474000000|2022-06-29 03:40:00|1454.2|1453|1454.2|1453|1454.4|1453.2|1453.9|1452.7|2
1656474300000|2022-06-29 03:45:00|1454.4|1453.2|1454.2|1453|1454.4|1453.2|1454.2|1453|2
1656474600000|2022-06-29 03:50:00|1454.1|1452.9|1454.2|1453|1454.2|1453|1453.7|1452.5|9
1656474900000|2022-06-29 03:55:00|1454.1|1452.9|1454.4|1453.2|1454.4|1453.2|1453.9|1452.7|14
1656475200000|2022-06-29 04:00:00|1454.2|1453|1453.6|1452.4|1454.2|1453|1453.4|1452.2|15
1656475500000|2022-06-29 04:05:00|1453.7|1452.5|1453.8|1452.6|1453.9|1452.7|1453.7|1452.5|16
1656475800000|2022-06-29 04:10:00|1454.1|1452.9|1454.3|1453.1|1454.4|1453.2|1453.9|1452.7|2
1656476100000|2022-06-29 04:15:00|1454.2|1453|1453.8|1452.6|1454.2|1453|1453.8|1452.6|5
1656476400000|2022-06-29 04:20:00|1454.2|1453|1454.2|1453|1454.6|1453.4|1454.1|1452.9|5
1656476700000|2022-06-29 04:25:00|1454.1|1452.9|1453.8|1452.6|1454.3|1453.1|1453.7|1452.5|4
1656477000000|2022-06-29 04:30:00|1453.9|1452.7|1456.6|1455.4|1456.8|1455.6|1453.9|1452.7|40
1656477300000|2022-06-29 04:35:00|1456.4|1455.2|1455.9|1454.7|1456.9|1455.7|1455.7|1454.5|17
1656477600000|2022-06-29 04:40:00|1455.8|1454.6|1455.8|1454.6|1456.1|1454.9|1455.6|1454.4|3
1656477900000|2022-06-29 04:45:00|1456.1|1454.9|1455.7|1454.5|1456.1|1454.9|1455.4|1454.2|0
1656478200000|2022-06-29 04:50:00|1455.4|1454.2|1455.3|1454.1|1455.7|1454.5|1455.1|1453.9|7
1656478500000|2022-06-29 04:55:00|1455.1|1453.9|1455.2|1454|1455.3|1454.1|1455.1|1453.9|2
1656478800000|2022-06-29 05:00:00|1455.3|1454.1|1455.2|1454|1455.7|1454.5|1455.2|1454|18
1656479100000|2022-06-29 05:05:00|1456.4|1455.2|1456.3|1455.1|1456.6|1455.4|1456.2|1455|8
1656479400000|2022-06-29 05:10:00|1456.2|1455|1455.9|1454.7|1456.2|1455|1455.9|1454.7|0
1656479700000|2022-06-29 05:15:00|1456.1|1454.9|1456.7|1455.5|1456.7|1455.5|1455.9|1454.7|16
1656480000000|2022-06-29 05:20:00|1456.6|1455.4|1456.3|1455.1|1456.6|1455.4|1455.8|1454.6|23
1656480300000|2022-06-29 05:25:00|1456.2|1455|1456.2|1455|1456.6|1455.4|1456.1|1454.9|8
1656480600000|2022-06-29 05:30:00|1455.8|1454.6|1453.4|1452.2|1455.8|1454.6|1453.2|1452|115
1656480900000|2022-06-29 05:35:00|1453.2|1452|1452.6|1451.4|1453.7|1452.5|1451.6|1450.4|110
1656481200000|2022-06-29 05:40:00|1452.8|1451.6|1453.9|1452.7|1454.2|1453|1452.7|1451.5|33
1656481500000|2022-06-29 05:45:00|1454.2|1453|1455.7|1454.5|1456.2|1455|1454.1|1452.9|63
1656481800000|2022-06-29 05:50:00|1455.6|1454.4|1455.2|1454|1455.7|1454.5|1454.6|1453.4|21
1656482100000|2022-06-29 05:55:00|1455.1|1453.9|1454.7|1453.5|1455.2|1454|1453.9|1452.7|16
1656482400000|2022-06-29 06:00:00|1454.8|1453.6|1454.3|1453.1|1454.8|1453.6|1453.3|1452.1|6
1656482700000|2022-06-29 06:05:00|1454.4|1453.2|1455.4|1454.2|1456.2|1455|1454.4|1453.2|14
1656483000000|2022-06-29 06:10:00|1455.3|1454.1|1456.1|1454.9|1456.1|1454.9|1454.6|1453.4|24
1656483300000|2022-06-29 06:15:00|1456.2|1455|1458.1|1456.9|1458.4|1457.2|1456.2|1455|81
1656483600000|2022-06-29 06:20:00|1457.7|1456.5|1457.7|1456.5|1458.4|1457.2|1457.3|1456.1|35
1656483900000|2022-06-29 06:25:00|1457.6|1456.4|1458.7|1457.5|1459.4|1458.2|1457.6|1456.4|89
1656484200000|2022-06-29 06:30:00|1459.1|1457.9|1456.8|1455.6|1459.1|1457.9|1456.7|1455.5|64
1656484500000|2022-06-29 06:35:00|1456.7|1455.5|1455.8|1454.6|1457.1|1455.9|1455.8|1454.6|92
1656484800000|2022-06-29 06:40:00|1455.9|1454.7|1456.6|1455.4|1456.7|1455.5|1455.8|1454.6|145
1656485100000|2022-06-29 06:45:00|1456.4|1455.2|1456.2|1455|1456.7|1455.5|1454.4|1453.2|52
1656485400000|2022-06-29 06:50:00|1456.3|1455.1|1456.4|1455.2|1456.4|1455.2|1455.2|1454|19
1656485700000|2022-06-29 06:55:00|1455.9|1454.7|1457.6|1456.4|1457.7|1456.5|1455.9|1454.7|41
1656486000000|2022-06-29 07:00:00|1457.7|1456.5|1457.3|1456.1|1458.9|1457.7|1457.1|1455.9|31
1656486300000|2022-06-29 07:05:00|1457.4|1456.2|1458.7|1457.5|1458.7|1457.5|1456.9|1455.7|24
1656486600000|2022-06-29 07:10:00|1459.3|1458.1|1458.4|1457.2|1459.3|1458.1|1457.8|1456.6|53
1656486900000|2022-06-29 07:15:00|1458.3|1457.1|1459.1|1457.9|1459.3|1458.1|1457.8|1456.6|19
1656487200000|2022-06-29 07:20:00|1459.2|1458|1461.2|1460|1461.4|1460.2|1459.2|1458|70
1656487500000|2022-06-29 07:25:00|1460.9|1459.7|1460.2|1459|1461.1|1459.9|1459.8|1458.6|21
1656487800000|2022-06-29 07:30:00|1460.1|1458.9|1459.9|1458.7|1460.4|1459.2|1458.7|1457.5|24
1656488100000|2022-06-29 07:35:00|1460.2|1459|1459.9|1458.7|1460.2|1459|1458.8|1457.6|12
1656488400000|2022-06-29 07:40:00|1459.8|1458.6|1460.3|1459.1|1460.3|1459.1|1459.6|1458.4|17
1656488700000|2022-06-29 07:45:00|1460.4|1459.2|1461.6|1460.4|1461.6|1460.4|1460.3|1459.1|45
1656489000000|2022-06-29 07:50:00|1461.4|1460.2|1461.9|1460.7|1462.9|1461.7|1460.9|1459.7|94
1656489300000|2022-06-29 07:55:00|1461.8|1460.6|1462.7|1461.5|1462.8|1461.6|1461.4|1460.2|26
1656489600000|2022-06-29 08:00:00|1462.8|1461.6|1462.7|1461.5|1463.1|1461.9|1462.1|1460.9|39
1656489900000|2022-06-29 08:05:00|1462.8|1461.6|1462.9|1461.7|1463.1|1461.9|1462.1|1460.9|32
1656490200000|2022-06-29 08:10:00|1463.1|1461.9|1462.1|1460.9|1463.1|1461.9|1462.1|1460.9|7
1656490500000|2022-06-29 08:15:00|1462.3|1461.1|1462.3|1461.1|1462.9|1461.7|1462.2|1461|20
1656490800000|2022-06-29 08:20:00|1462.4|1461.2|1462.4|1461.2|1462.6|1461.4|1461.9|1460.7|14
1656491100000|2022-06-29 08:25:00|1462.3|1461.1|1462.4|1461.2|1463.1|1461.9|1461.9|1460.7|31
1656491400000|2022-06-29 08:30:00|1462.3|1461.1|1462.7|1461.5|1462.8|1461.6|1462.1|1460.9|30
1656491700000|2022-06-29 08:35:00|1462.6|1461.4|1462.4|1461.2|1462.7|1461.5|1462.3|1461.1|7
1656492000000|2022-06-29 08:40:00|1462.3|1461.1|1465.6|1464.4|1465.8|1464.6|1462.3|1461.1|100
1656492300000|2022-06-29 08:45:00|1465.9|1464.7|1465.4|1464.2|1466.3|1465.1|1464.8|1463.6|77
1656492600000|2022-06-29 08:50:00|1465.3|1464.1|1464.4|1463.2|1465.9|1464.7|1464.4|1463.2|10
1656492900000|2022-06-29 08:55:00|1464.3|1463.1|1466.7|1465.5|1467.1|1465.9|1464.3|1463.1|81
1656493200000|2022-06-29 09:00:00|1466.6|1465.4|1466.3|1465.1|1466.7|1465.5|1465.9|1464.7|67
1656493500000|2022-06-29 09:05:00|1466.8|1465.6|1467.2|1466|1467.3|1466.1|1466.6|1465.4|56
1656493800000|2022-06-29 09:10:00|1467.1|1465.9|1468.6|1467.4|1468.9|1467.7|1467.1|1465.9|134
1656494100000|2022-06-29 09:15:00|1468.4|1467.2|1469.2|1468|1469.4|1468.2|1468.4|1467.2|80
1656494400000|2022-06-29 09:20:00|1469.1|1467.9|1469.7|1468.5|1470.1|1468.9|1468.8|1467.6|34
1656494700000|2022-06-29 09:25:00|1469.3|1468.1|1468.8|1467.6|1469.8|1468.6|1468.7|1467.5|61
1656495000000|2022-06-29 09:30:00|1468.7|1467.5|1469.7|1468.5|1470.1|1468.9|1468.3|1467.1|59
1656495300000|2022-06-29 09:35:00|1469.8|1468.6|1472.1|1470.9|1472.1|1470.9|1469.7|1468.5|107
1656495600000|2022-06-29 09:40:00|1472.2|1471|1471.8|1470.6|1472.6|1471.4|1471.3|1470.1|121
1656495900000|2022-06-29 09:45:00|1471.7|1470.5|1472.2|1471|1472.4|1471.2|1470.7|1469.5|70
1656496200000|2022-06-29 09:50:00|1472.3|1471.1|1470.2|1469|1472.3|1471.1|1470.1|1468.9|153
1656496500000|2022-06-29 09:55:00|1470.4|1469.2|1468.9|1467.7|1470.4|1469.2|1468.8|1467.6|36
1656496800000|2022-06-29 10:00:00|1469.1|1467.9|1470.2|1469|1470.6|1469.4|1468.9|1467.7|71
1656497100000|2022-06-29 10:05:00|1470.1|1468.9|1470.8|1469.6|1471.2|1470|1470.1|1468.9|19
1656497400000|2022-06-29 10:10:00|1470.7|1469.5|1470.7|1469.5|1471.2|1470|1469.9|1468.7|96
1656497700000|2022-06-29 10:15:00|1471.2|1470|1471.1|1469.9|1471.7|1470.5|1470.6|1469.4|46
1656498000000|2022-06-29 10:20:00|1471.4|1470.2|1471.2|1470|1471.7|1470.5|1470.6|1469.4|26
1656498300000|2022-06-29 10:25:00|1471.7|1470.5|1470.7|1469.5|1471.7|1470.5|1470.6|1469.4|18
1656498600000|2022-06-29 10:30:00|1470.8|1469.6|1470.7|1469.5|1471.4|1470.2|1470.6|1469.4|22
1656498900000|2022-06-29 10:35:00|1470.8|1469.6|1470.2|1469|1470.8|1469.6|1470.2|1469|24
1656499200000|2022-06-29 10:40:00|1470.3|1469.1|1470.7|1469.5|1470.7|1469.5|1470.1|1468.9|31
1656499500000|2022-06-29 10:45:00|1470.6|1469.4|1470.3|1469.1|1470.8|1469.6|1469.8|1468.6|21
1656499800000|2022-06-29 10:50:00|1470.4|1469.2|1469.9|1468.7|1470.6|1469.4|1469.8|1468.6|27
1656500100000|2022-06-29 10:55:00|1469.8|1468.6|1470.3|1469.1|1470.6|1469.4|1469.6|1468.4|36
1656500400000|2022-06-29 11:00:00|1470.4|1469.2|1470.7|1469.5|1470.7|1469.5|1469.6|1468.4|26
1656500700000|2022-06-29 11:05:00|1470.6|1469.4|1472.6|1471.4|1472.7|1471.5|1470.2|1469|39
1656501000000|2022-06-29 11:10:00|1472.4|1471.2|1471.9|1470.7|1472.4|1471.2|1471.6|1470.4|40
1656501300000|2022-06-29 11:15:00|1471.8|1470.6|1471.4|1470.2|1471.9|1470.7|1470.2|1469|40
1656501600000|2022-06-29 11:20:00|1471.6|1470.4|1470.8|1469.6|1472.2|1471|1470.7|1469.5|61
1656501900000|2022-06-29 11:25:00|1470.9|1469.7|1470.4|1469.2|1470.9|1469.7|1470.3|1469.1|12
1656502200000|2022-06-29 11:30:00|1470.3|1469.1|1471.2|1470|1471.7|1470.5|1470.1|1468.9|46
1656502500000|2022-06-29 11:35:00|1471.3|1470.1|1470.9|1469.7|1471.7|1470.5|1470.1|1468.9|29
1656502800000|2022-06-29 11:40:00|1470.8|1469.6|1471.4|1470.2|1471.9|1470.7|1470.6|1469.4|36
1656503100000|2022-06-29 11:45:00|1471.2|1470|1472.4|1471.2|1472.9|1471.7|1471.2|1470|93
1656503400000|2022-06-29 11:50:00|1472.6|1471.4|1471.4|1470.2|1472.9|1471.7|1471.3|1470.1|96
1656503700000|2022-06-29 11:55:00|1471.3|1470.1|1471.1|1469.9|1471.8|1470.6|1470.9|1469.7|67
1656504000000|2022-06-29 12:00:00|1471.2|1470|1471.3|1470.1|1471.6|1470.4|1470.7|1469.5|102
1656504300000|2022-06-29 12:05:00|1471.6|1470.4|1470.9|1469.7|1471.6|1470.4|1470.7|1469.5|59
1656504600000|2022-06-29 12:10:00|1470.8|1469.6|1471.9|1470.7|1472.2|1471|1470.7|1469.5|57
1656504900000|2022-06-29 12:15:00|1472.2|1471|1472.6|1471.4|1472.6|1471.4|1472.1|1470.9|54
1656505200000|2022-06-29 12:20:00|1472.4|1471.2|1470.7|1469.5|1473.2|1472|1470.7|1469.5|116
1656505500000|2022-06-29 12:25:00|1470.8|1469.6|1469.6|1468.4|1471.3|1470.1|1469.6|1468.4|93
1656505800000|2022-06-29 12:30:00|1469.3|1468.1|1469.4|1468.2|1470.4|1469.2|1469.1|1467.9|71
1656506100000|2022-06-29 12:35:00|1469.3|1468.1|1468.9|1467.7|1469.8|1468.6|1468.9|1467.7|367
1656506400000|2022-06-29 12:40:00|1469.1|1467.9|1469.9|1468.7|1470.1|1468.9|1468.8|1467.6|96
1656509400000|2022-06-29 13:30:00|1468.9|1467.7|1464.6|1463.4|1469.2|1468|1463.8|1462.6|1888
1656509700000|2022-06-29 13:35:00|1464.3|1463.1|1462.9|1461.7|1465.6|1464.4|1460.8|1459.6|1009
1656510000000|2022-06-29 13:40:00|1462.8|1461.6|1463.6|1462.4|1468.9|1467.7|1461.6|1460.4|761
1656510300000|2022-06-29 13:45:00|1463.3|1462.1|1463.8|1462.6|1464.7|1463.5|1462.8|1461.6|567
1656510600000|2022-06-29 13:50:00|1463.7|1462.5|1467.3|1466.1|1469.1|1467.9|1463.4|1462.2|932
1656510900000|2022-06-29 13:55:00|1467.2|1466|1468.7|1467.5|1468.8|1467.6|1466.1|1464.9|487
1656511200000|2022-06-29 14:00:00|1468.6|1467.4|1472.1|1470.9|1472.3|1471.1|1468.1|1466.9|990
1656511500000|2022-06-29 14:05:00|1472.3|1471.1|1472.6|1471.4|1472.8|1471.6|1470.6|1469.4|1309
1656511800000|2022-06-29 14:10:00|1472.4|1471.2|1471.9|1470.7|1473.6|1472.4|1471.3|1470.1|601
1656512100000|2022-06-29 14:15:00|1472.1|1470.9|1472.9|1471.7|1473.1|1471.9|1471.1|1469.9|833
1656512400000|2022-06-29 14:20:00|1473.1|1471.9|1473.6|1472.4|1473.6|1472.4|1471.3|1470.1|747
1656512700000|2022-06-29 14:25:00|1473.8|1472.6|1472.6|1471.4|1475.1|1473.9|1472.6|1471.4|673
1656513000000|2022-06-29 14:30:00|1472.7|1471.5|1472.8|1471.6|1474.6|1473.4|1472.6|1471.4|549
1656513300000|2022-06-29 14:35:00|1472.6|1471.4|1470.3|1469.1|1473.2|1472|1470.1|1468.9|505
1656513600000|2022-06-29 14:40:00|1470.2|1469|1469.4|1468.2|1471.1|1469.9|1468.6|1467.4|720
1656513900000|2022-06-29 14:45:00|1469.6|1468.4|1470.1|1468.9|1470.8|1469.6|1468.8|1467.6|314
1656514200000|2022-06-29 14:50:00|1469.8|1468.6|1471.1|1469.9|1471.6|1470.4|1469.8|1468.6|318
1656514500000|2022-06-29 14:55:00|1470.8|1469.6|1471.8|1470.6|1473.1|1471.9|1470.8|1469.6|449
1656514800000|2022-06-29 15:00:00|1471.7|1470.5|1472.8|1471.6|1473.6|1472.4|1471.6|1470.4|363
1656515100000|2022-06-29 15:05:00|1473.1|1471.9|1473.4|1472.2|1473.4|1472.2|1471.3|1470.1|245
1656515400000|2022-06-29 15:10:00|1473.6|1472.4|1474.9|1473.7|1477.2|1476|1473.6|1472.4|748
1656515700000|2022-06-29 15:15:00|1475.1|1473.9|1472.7|1471.5|1475.6|1474.4|1472.6|1471.4|362
1656516000000|2022-06-29 15:20:00|1472.6|1471.4|1473.6|1472.4|1473.6|1472.4|1472.2|1471|257
1656516300000|2022-06-29 15:25:00|1473.8|1472.6|1474.3|1473.1|1475.2|1474|1473.3|1472.1|264
1656516600000|2022-06-29 15:30:00|1474.4|1473.2|1473.2|1472|1474.6|1473.4|1472.1|1470.9|359
1656516900000|2022-06-29 15:35:00|1473.1|1471.9|1472.2|1471|1473.3|1472.1|1471.8|1470.6|268
1656517200000|2022-06-29 15:40:00|1472.3|1471.1|1472.8|1471.6|1472.8|1471.6|1471.4|1470.2|325
1656517500000|2022-06-29 15:45:00|1473.1|1471.9|1471.9|1470.7|1473.1|1471.9|1471.3|1470.1|235
1656517800000|2022-06-29 15:50:00|1472.1|1470.9|1472.7|1471.5|1473.1|1471.9|1471.8|1470.6|162
1656518100000|2022-06-29 15:55:00|1472.8|1471.6|1473.7|1472.5|1474.4|1473.2|1472.3|1471.1|278
1656518400000|2022-06-29 16:00:00|1473.6|1472.4|1473.9|1472.7|1474.6|1473.4|1473.2|1472|325
1656518700000|2022-06-29 16:05:00|1473.8|1472.6|1473.1|1471.9|1474.3|1473.1|1473.1|1471.9|251
1656519000000|2022-06-29 16:10:00|1473.2|1472|1474.1|1472.9|1474.1|1472.9|1472.3|1471.1|226
1656519300000|2022-06-29 16:15:00|1474.2|1473|1474.1|1472.9|1475.6|1474.4|1473.9|1472.7|570
1656519600000|2022-06-29 16:20:00|1474.3|1473.1|1473.1|1471.9|1474.6|1473.4|1473.1|1471.9|273
1656519900000|2022-06-29 16:25:00|1472.9|1471.7|1474.3|1473.1|1474.6|1473.4|1472.6|1471.4|565
1656520200000|2022-06-29 16:30:00|1474.6|1473.4|1475.3|1474.1|1475.3|1474.1|1473.3|1472.1|216
1656520500000|2022-06-29 16:35:00|1475.1|1473.9|1474.6|1473.4|1475.3|1474.1|1474.3|1473.1|302
1656520800000|2022-06-29 16:40:00|1475.3|1474.1|1476.6|1475.4|1477.3|1476.1|1475.1|1473.9|577
1656521100000|2022-06-29 16:45:00|1476.1|1474.9|1477.3|1476.1|1477.3|1476.1|1475.8|1474.6|318
1656521400000|2022-06-29 16:50:00|1477.1|1475.9|1476.3|1475.1|1478.1|1476.9|1476.1|1474.9|402
1656521700000|2022-06-29 16:55:00|1476.4|1475.2|1475.9|1474.7|1476.6|1475.4|1475.8|1474.6|244
1656522000000|2022-06-29 17:00:00|1475.8|1474.6|1476.1|1474.9|1476.3|1475.1|1475.1|1473.9|325
1656522300000|2022-06-29 17:05:00|1476.3|1475.1|1475.8|1474.6|1476.8|1475.6|1475.6|1474.4|302
1656522600000|2022-06-29 17:10:00|1475.7|1474.5|1476.8|1475.6|1477.2|1476|1475.7|1474.5|406
1656522900000|2022-06-29 17:15:00|1476.7|1475.5|1477.6|1476.4|1477.6|1476.4|1476.6|1475.4|373
1656523200000|2022-06-29 17:20:00|1477.3|1476.1|1477.3|1476.1|1477.6|1476.4|1476.6|1475.4|385
1656523500000|2022-06-29 17:25:00|1477.6|1476.4|1478.8|1477.6|1479.1|1477.9|1476.9|1475.7|653
1656523800000|2022-06-29 17:30:00|1478.6|1477.4|1478.6|1477.4|1479.3|1478.1|1478.1|1476.9|569
1656524100000|2022-06-29 17:35:00|1478.7|1477.5|1478.6|1477.4|1478.9|1477.7|1478.3|1477.1|473
1656524400000|2022-06-29 17:40:00|1478.8|1477.6|1479.3|1478.1|1479.6|1478.4|1477.8|1476.6|475
1656524700000|2022-06-29 17:45:00|1479.6|1478.4|1477.9|1476.7|1479.6|1478.4|1477.4|1476.2|502
1656525000000|2022-06-29 17:50:00|1477.8|1476.6|1478.1|1476.9|1478.8|1477.6|1477.4|1476.2|598
1656525300000|2022-06-29 17:55:00|1478.3|1477.1|1478.8|1477.6|1479.1|1477.9|1477.6|1476.4|705
1656525600000|2022-06-29 18:00:00|1478.7|1477.5|1479.7|1478.5|1481.1|1479.9|1478.7|1477.5|1592
1656525900000|2022-06-29 18:05:00|1479.6|1478.4|1478.9|1477.7|1479.8|1478.6|1478.8|1477.6|704
1656526200000|2022-06-29 18:10:00|1479.1|1477.9|1478.9|1477.7|1480.3|1479.1|1478.3|1477.1|1821
1656526500000|2022-06-29 18:15:00|1479.1|1477.9|1479.4|1478.2|1480.3|1479.1|1478.4|1477.2|827
1656547200000|2022-06-30 00:00:00|1480|1478.8|1482.9|1481.7|1483.1|1481.9|1479.2|1478|349
1656547500000|2022-06-30 00:05:00|1482.7|1481.5|1482.4|1481.2|1482.9|1481.7|1481.2|1480|145
1656547800000|2022-06-30 00:10:00|1482.6|1481.4|1479.4|1478.2|1482.7|1481.5|1479.4|1478.2|87
1656548100000|2022-06-30 00:15:00|1479.3|1478.1|1479.6|1478.4|1479.7|1478.5|1478.9|1477.7|47
1656548400000|2022-06-30 00:20:00|1479.4|1478.2|1478.7|1477.5|1479.4|1478.2|1478.4|1477.2|67
1656548700000|2022-06-30 00:25:00|1478.8|1477.6|1478.7|1477.5|1478.9|1477.7|1478.6|1477.4|14
1656549000000|2022-06-30 00:30:00|1478.6|1477.4|1478.7|1477.5|1478.9|1477.7|1478.2|1477|30
1656549300000|2022-06-30 00:35:00|1478.8|1477.6|1479.4|1478.2|1479.7|1478.5|1478.7|1477.5|13
1656549600000|2022-06-30 00:40:00|1479.7|1478.5|1480.8|1479.6|1480.9|1479.7|1479.4|1478.2|23
1656549900000|2022-06-30 00:45:00|1480.9|1479.7|1479.8|1478.6|1480.9|1479.7|1479.8|1478.6|13
1656550200000|2022-06-30 00:50:00|1479.7|1478.5|1478.7|1477.5|1479.7|1478.5|1478.4|1477.2|56
1656550500000|2022-06-30 00:55:00|1478.6|1477.4|1479.1|1477.9|1480.1|1478.9|1478.6|1477.4|25
1656550800000|2022-06-30 01:00:00|1478.9|1477.7|1472.6|1471.4|1478.9|1477.7|1472.4|1471.2|434
1656551100000|2022-06-30 01:05:00|1472.7|1471.5|1471.2|1470|1472.7|1471.5|1470.3|1469.1|325
1656551400000|2022-06-30 01:10:00|1471.4|1470.2|1471.7|1470.5|1473.4|1472.2|1471.1|1469.9|78
1656551700000|2022-06-30 01:15:00|1471.8|1470.6|1472.4|1471.2|1472.6|1471.4|1471.6|1470.4|77
1656552000000|2022-06-30 01:20:00|1472.6|1471.4|1474.4|1473.2|1475.3|1474.1|1472.2|1471|70
1656552300000|2022-06-30 01:25:00|1474.6|1473.4|1472.8|1471.6|1474.6|1473.4|1472.8|1471.6|26
1656552600000|2022-06-30 01:30:00|1472.6|1471.4|1473.3|1472.1|1473.7|1472.5|1472.1|1470.9|71
1656552900000|2022-06-30 01:35:00|1473.2|1472|1473.8|1472.6|1473.8|1472.6|1472.4|1471.2|62
1656553200000|2022-06-30 01:40:00|1474.2|1473|1474.1|1472.9|1474.9|1473.7|1473.7|1472.5|51
1656553500000|2022-06-30 01:45:00|1473.8|1472.6|1470.6|1469.4|1474|1472.8|1470.3|1469.1|103
1656553800000|2022-06-30 01:50:00|1470.5|1469.3|1471.3|1470.1|1471.3|1470.1|1470.3|1469.1|70
1656554100000|2022-06-30 01:55:00|1471.5|1470.3|1472.3|1471.1|1472.3|1471.1|1470.8|1469.6|53
1656554400000|2022-06-30 02:00:00|1472.2|1471|1472.8|1471.6|1473.5|1472.3|1472.1|1470.9|60
1656554700000|2022-06-30 02:05:00|1473|1471.8|1474.2|1473|1474.5|1473.3|1472.8|1471.6|36
1656555000000|2022-06-30 02:10:00|1474.3|1473.1|1472.1|1470.9|1474.8|1473.6|1471.9|1470.7|40
1656555300000|2022-06-30 02:15:00|1472|1470.8|1472.6|1471.4|1472.6|1471.4|1471.7|1470.5|14
1656555600000|2022-06-30 02:20:00|1472.7|1471.5|1473|1471.8|1473|1471.8|1472.3|1471.1|1
1656555900000|2022-06-30 02:25:00|1473.1|1471.9|1474.8|1473.6|1474.8|1473.6|1473.1|1471.9|29
1656556200000|2022-06-30 02:30:00|1475|1473.8|1472.8|1471.6|1475.2|1474|1472.8|1471.6|74
1656556500000|2022-06-30 02:35:00|1473.2|1472|1476.6|1475.4|1476.6|1475.4|1473.2|1472|44
1656556800000|2022-06-30 02:40:00|1477|1475.8|1477.2|1476|1477.3|1476.1|1475.7|1474.5|33
1656557100000|2022-06-30 02:45:00|1477|1475.8|1473.7|1472.5|1477.1|1475.9|1473.7|1472.5|106
1656557400000|2022-06-30 02:50:00|1473.5|1472.3|1473.5|1472.3|1474.1|1472.9|1473.1|1471.9|35
1656557700000|2022-06-30 02:55:00|1473.3|1472.1|1473.5|1472.3|1473.6|1472.4|1473|1471.8|57
1656558000000|2022-06-30 03:00:00|1473.3|1472.1|1473.2|1472|1473.6|1472.4|1472.8|1471.6|37
1656558300000|2022-06-30 03:05:00|1473.1|1471.9|1472.1|1470.9|1473.1|1471.9|1472.1|1470.9|42
1656558600000|2022-06-30 03:10:00|1472.7|1471.5|1470.6|1469.4|1472.7|1471.5|1470.5|1469.3|76
1656558900000|2022-06-30 03:15:00|1471.6|1470.4|1471.5|1470.3|1471.8|1470.6|1471.2|1470|66
1656559200000|2022-06-30 03:20:00|1471.2|1470|1472.5|1471.3|1472.5|1471.3|1471.1|1469.9|12
1656559500000|2022-06-30 03:25:00|1472.8|1471.6|1473.2|1472|1473.2|1472|1472.2|1471|56
1656559800000|2022-06-30 03:30:00|1473.1|1471.9|1471.8|1470.6|1473.1|1471.9|1471.6|1470.4|45
1656560100000|2022-06-30 03:35:00|1471.9|1470.7|1472.7|1471.5|1472.8|1471.6|1471.9|1470.7|11
1656560400000|2022-06-30 03:40:00|1472.8|1471.6|1472.4|1471.2|1472.8|1471.6|1472.4|1471.2|1
1656560700000|2022-06-30 03:45:00|1472.3|1471.1|1471.7|1470.5|1472.3|1471.1|1471.6|1470.4|14
1656561000000|2022-06-30 03:50:00|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.6|1470.4|2
1656561300000|2022-06-30 03:55:00|1471.6|1470.4|1471.7|1470.5|1471.8|1470.6|1471.4|1470.2|5
1656561600000|2022-06-30 04:00:00|1471.8|1470.6|1471.9|1470.7|1471.9|1470.7|1471.7|1470.5|8
1656561900000|2022-06-30 04:05:00|1472.1|1470.9|1472.4|1471.2|1472.7|1471.5|1471.9|1470.7|1
1656562200000|2022-06-30 04:10:00|1472.5|1471.3|1473|1471.8|1473.2|1472|1472.5|1471.3|15
1656562500000|2022-06-30 04:15:00|1472.9|1471.7|1473.6|1472.4|1473.6|1472.4|1472.7|1471.5|5
1656562800000|2022-06-30 04:20:00|1473.2|1472|1473|1471.8|1473.2|1472|1472.8|1471.6|14
1656563100000|2022-06-30 04:25:00|1473.1|1471.9|1473.5|1472.3|1473.7|1472.5|1473.1|1471.9|5
1656563400000|2022-06-30 04:30:00|1473.6|1472.4|1474.1|1472.9|1475.1|1473.9|1473.2|1472|30
1656563700000|2022-06-30 04:35:00|1474.2|1473|1474|1472.8|1474.6|1473.4|1473.8|1472.6|14
1656564000000|2022-06-30 04:40:00|1474.1|1472.9|1474.5|1473.3|1474.6|1473.4|1474|1472.8|2
1656564300000|2022-06-30 04:45:00|1474.3|1473.1|1474.5|1473.3|1475|1473.8|1474.3|1473.1|22
1656564600000|2022-06-30 04:50:00|1474.6|1473.4|1475|1473.8|1475.1|1473.9|1474.6|1473.4|6
1656564900000|2022-06-30 04:55:00|1474.8|1473.6|1474.9|1473.7|1475.6|1474.4|1474.8|1473.6|18
1656565200000|2022-06-30 05:00:00|1474.8|1473.6|1474.1|1472.9|1474.8|1473.6|1474.1|1472.9|20
1656565500000|2022-06-30 05:05:00|1474|1472.8|1474.1|1472.9|1474.3|1473.1|1473.7|1472.5|8
1656565800000|2022-06-30 05:10:00|1474|1472.8|1474.2|1473|1474.3|1473.1|1473.6|1472.4|6
1656566100000|2022-06-30 05:15:00|1474.1|1472.9|1473.7|1472.5|1474.3|1473.1|1473.6|1472.4|11
1656566400000|2022-06-30 05:20:00|1473.8|1472.6|1473|1471.8|1474.1|1472.9|1472.2|1471|81
1656566700000|2022-06-30 05:25:00|1472.8|1471.6|1474|1472.8|1474|1472.8|1472|1470.8|9
1656567000000|2022-06-30 05:30:00|1474.2|1473|1472.1|1470.9|1474.3|1473.1|1471.8|1470.6|68
1656567300000|2022-06-30 05:35:00|1472.2|1471|1473|1471.8|1473.2|1472|1471.8|1470.6|68
1656567600000|2022-06-30 05:40:00|1473.1|1471.9|1475.6|1474.4|1475.6|1474.4|1473.1|1471.9|68
1656567900000|2022-06-30 05:45:00|1475.8|1474.6|1473.8|1472.6|1476.1|1474.9|1473.8|1472.6|70
1656568200000|2022-06-30 05:50:00|1474.1|1472.9|1473.2|1472|1474.1|1472.9|1473|1471.8|47
1656568500000|2022-06-30 05:55:00|1473.3|1472.1|1472.1|1470.9|1473.3|1472.1|1471.8|1470.6|70
1656568800000|2022-06-30 06:00:00|1472|1470.8|1471.2|1470|1472.3|1471.1|1471|1469.8|148
1656569100000|2022-06-30 06:05:00|1471|1469.8|1473.7|1472.5|1474.1|1472.9|1470.3|1469.1|187
1656569400000|2022-06-30 06:10:00|1473.8|1472.6|1475.2|1474|1475.6|1474.4|1473.6|1472.4|58
1656569700000|2022-06-30 06:15:00|1475.1|1473.9|1474.5|1473.3|1475.8|1474.6|1474.5|1473.3|42
1656570000000|2022-06-30 06:20:00|1474.3|1473.1|1475.3|1474.1|1475.5|1474.3|1474.2|1473|76
1656570300000|2022-06-30 06:25:00|1475.5|1474.3|1475.1|1473.9|1475.8|1474.6|1475|1473.8|100
1656570600000|2022-06-30 06:30:00|1475.2|1474|1474.6|1473.4|1475.2|1474|1473.6|1472.4|107
1656570900000|2022-06-30 06:35:00|1474.7|1473.5|1474.5|1473.3|1475|1473.8|1473.5|1472.3|61
1656571200000|2022-06-30 06:40:00|1474.3|1473.1|1474.6|1473.4|1475.2|1474|1474.3|1473.1|13
1656571500000|2022-06-30 06:45:00|1474.8|1473.6|1475|1473.8|1476|1474.8|1474.7|1473.5|59
1656571800000|2022-06-30 06:50:00|1474.8|1473.6|1474|1472.8|1474.8|1473.6|1473.5|1472.3|40
1656572100000|2022-06-30 06:55:00|1473.8|1472.6|1475.7|1474.5|1476|1474.8|1473.7|1472.5|15
1656572400000|2022-06-30 07:00:00|1475.6|1474.4|1474.1|1472.9|1475.6|1474.4|1473.8|1472.6|19
1656572700000|2022-06-30 07:05:00|1474.2|1473|1473.7|1472.5|1474.5|1473.3|1473.3|1472.1|12
1656573000000|2022-06-30 07:10:00|1473.6|1472.4|1474.6|1473.4|1474.7|1473.5|1473.5|1472.3|8
1656573300000|2022-06-30 07:15:00|1474.3|1473.1|1474|1472.8|1474.5|1473.3|1473.7|1472.5|8
1656573600000|2022-06-30 07:20:00|1473.8|1472.6|1475|1473.8|1475|1473.8|1473.6|1472.4|25
1656573900000|2022-06-30 07:25:00|1475.1|1473.9|1475.7|1474.5|1475.8|1474.6|1474.5|1473.3|24
1656574200000|2022-06-30 07:30:00|1475.6|1474.4|1476.3|1475.1|1476.8|1475.6|1475.5|1474.3|22
1656574500000|2022-06-30 07:35:00|1476.5|1475.3|1476.6|1475.4|1476.8|1475.6|1476.3|1475.1|24
1656574800000|2022-06-30 07:40:00|1476.5|1475.3|1476.8|1475.6|1477.2|1476|1476|1474.8|53
1656575100000|2022-06-30 07:45:00|1476.5|1475.3|1476.7|1475.5|1477|1475.8|1475.8|1474.6|49
1656575400000|2022-06-30 07:50:00|1476.6|1475.4|1476.1|1474.9|1476.8|1475.6|1476|1474.8|22
1656575700000|2022-06-30 07:55:00|1476|1474.8|1475.5|1474.3|1476|1474.8|1475|1473.8|30
1656576000000|2022-06-30 08:00:00|1475.3|1474.1|1475.8|1474.6|1476.3|1475.1|1475.2|1474|15
1656576300000|2022-06-30 08:05:00|1476.2|1475|1476.8|1475.6|1477.2|1476|1476|1474.8|38
1656576600000|2022-06-30 08:10:00|1476.7|1475.5|1476.5|1475.3|1476.7|1475.5|1476|1474.8|25
1656576900000|2022-06-30 08:15:00|1476.2|1475|1476.2|1475|1476.7|1475.5|1476.1|1474.9|11
1656577200000|2022-06-30 08:20:00|1476.1|1474.9|1476.6|1475.4|1476.7|1475.5|1475.8|1474.6|21
1656577500000|2022-06-30 08:25:00|1476.5|1475.3|1476.1|1474.9|1476.8|1475.6|1476.1|1474.9|36
1656577800000|2022-06-30 08:30:00|1476.2|1475|1475.2|1474|1477|1475.8|1475.1|1473.9|55
1656578100000|2022-06-30 08:35:00|1475.1|1473.9|1472.5|1471.3|1475.5|1474.3|1472.1|1470.9|76
1656578400000|2022-06-30 08:40:00|1472.3|1471.1|1471.6|1470.4|1473.7|1472.5|1471.6|1470.4|133
1656578700000|2022-06-30 08:45:00|1472|1470.8|1473|1471.8|1473.1|1471.9|1471.3|1470.1|91
1656579000000|2022-06-30 08:50:00|1472.7|1471.5|1472.3|1471.1|1474.1|1472.9|1472.3|1471.1|85
1656579300000|2022-06-30 08:55:00|1472.5|1471.3|1472.3|1471.1|1472.6|1471.4|1471.5|1470.3|40
1656579600000|2022-06-30 09:00:00|1472.2|1471|1473|1471.8|1473|1471.8|1472|1470.8|49
1656579900000|2022-06-30 09:05:00|1473.2|1472|1473.3|1472.1|1473.6|1472.4|1472.7|1471.5|36
1656580200000|2022-06-30 09:10:00|1473|1471.8|1472.3|1471.1|1473.2|1472|1471.8|1470.6|27
1656580500000|2022-06-30 09:15:00|1472.1|1470.9|1471.5|1470.3|1472.3|1471.1|1470.9|1469.7|87
1656580800000|2022-06-30 09:20:00|1471.3|1470.1|1472|1470.8|1472.3|1471.1|1471.1|1469.9|46
1656581100000|2022-06-30 09:25:00|1471.8|1470.6|1471|1469.8|1471.8|1470.6|1470.8|1469.6|46
1656581400000|2022-06-30 09:30:00|1471.1|1469.9|1470.2|1469|1471.3|1470.1|1470|1468.8|119
1656581700000|2022-06-30 09:35:00|1470.3|1469.1|1470.1|1468.9|1470.5|1469.3|1469.8|1468.6|45
1656582000000|2022-06-30 09:40:00|1469.8|1468.6|1470.8|1469.6|1471.1|1469.9|1469.8|1468.6|43
1656582300000|2022-06-30 09:45:00|1470.6|1469.4|1471|1469.8|1471.3|1470.1|1470.3|1469.1|40
1656582600000|2022-06-30 09:50:00|1471.2|1470|1471.7|1470.5|1472.2|1471|1471.1|1469.9|76
1656582900000|2022-06-30 09:55:00|1471.8|1470.6|1473.6|1472.4|1473.8|1472.6|1471.7|1470.5|30
1656583200000|2022-06-30 10:00:00|1473.5|1472.3|1472.6|1471.4|1473.5|1472.3|1472.1|1470.9|49
1656583500000|2022-06-30 10:05:00|1472.7|1471.5|1472.2|1471|1473.1|1471.9|1472.1|1470.9|22
1656583800000|2022-06-30 10:10:00|1472.3|1471.1|1471|1469.8|1472.3|1471.1|1471|1469.8|7
1656584100000|2022-06-30 10:15:00|1471.2|1470|1472.1|1470.9|1472.3|1471.1|1471.2|1470|13
1656584400000|2022-06-30 10:20:00|1472|1470.8|1473.2|1472|1473.5|1472.3|1471.8|1470.6|40
1656584700000|2022-06-30 10:25:00|1473.5|1472.3|1472.6|1471.4|1473.5|1472.3|1472.2|1471|11
1656585000000|2022-06-30 10:30:00|1472.3|1471.1|1472.3|1471.1|1472.7|1471.5|1472.1|1470.9|30
1656585300000|2022-06-30 10:35:00|1472.5|1471.3|1472|1470.8|1472.5|1471.3|1471.8|1470.6|26
1656585600000|2022-06-30 10:40:00|1472.1|1470.9|1473.5|1472.3|1473.5|1472.3|1472|1470.8|40
1656585900000|2022-06-30 10:45:00|1473.3|1472.1|1473.7|1472.5|1474|1472.8|1473.3|1472.1|23
1656586200000|2022-06-30 10:50:00|1473.6|1472.4|1474.6|1473.4|1474.6|1473.4|1473.3|1472.1|18
1656586500000|2022-06-30 10:55:00|1475|1473.8|1475|1473.8|1476.2|1475|1474.3|1473.1|64
1656586800000|2022-06-30 11:00:00|1474.7|1473.5|1475|1473.8|1475.2|1474|1474.2|1473|27
1656587100000|2022-06-30 11:05:00|1475.1|1473.9|1475.7|1474.5|1475.8|1474.6|1474.6|1473.4|14
1656587400000|2022-06-30 11:10:00|1476|1474.8|1475.3|1474.1|1476|1474.8|1474.8|1473.6|20
1656587700000|2022-06-30 11:15:00|1475.2|1474|1474.8|1473.6|1475.3|1474.1|1474.3|1473.1|18
1656588000000|2022-06-30 11:20:00|1474.5|1473.3|1475.5|1474.3|1475.6|1474.4|1474.5|1473.3|33
1656588300000|2022-06-30 11:25:00|1475.3|1474.1|1474.3|1473.1|1475.6|1474.4|1474.1|1472.9|66
1656588600000|2022-06-30 11:30:00|1474.1|1472.9|1473.8|1472.6|1474.6|1473.4|1473.4|1472.2|28
1656588900000|2022-06-30 11:35:00|1473.6|1472.4|1473.1|1471.9|1473.8|1472.6|1472.8|1471.6|42
1656589200000|2022-06-30 11:40:00|1473|1471.8|1472|1470.8|1473.5|1472.3|1471.8|1470.6|101
1656589500000|2022-06-30 11:45:00|1471.8|1470.6|1473.5|1472.3|1473.7|1472.5|1471.6|1470.4|49
1656589800000|2022-06-30 11:50:00|1473.3|1472.1|1473.5|1472.3|1474|1472.8|1473.1|1471.9|59
1656590100000|2022-06-30 11:55:00|1473.7|1472.5|1473.2|1472|1474|1472.8|1473.2|1472|15
1656590400000|2022-06-30 12:00:00|1473.1|1471.9|1472.1|1470.9|1473.6|1472.4|1471.8|1470.6|62
1656590700000|2022-06-30 12:05:00|1472.2|1471|1473.2|1472|1473.6|1472.4|1472.1|1470.9|83
1656591000000|2022-06-30 12:10:00|1473.3|1472.1|1472.1|1470.9|1474.1|1472.9|1471.6|1470.4|193
1656591300000|2022-06-30 12:15:00|1472|1470.8|1471.7|1470.5|1472.1|1470.9|1471.4|1470.2|97
1656591600000|2022-06-30 12:20:00|1471.6|1470.4|1469.5|1468.3|1472.1|1470.9|1469.5|1468.3|114
1656591900000|2022-06-30 12:25:00|1469.3|1468.1|1469.1|1467.9|1469.6|1468.4|1468.1|1466.9|224
1656592200000|2022-06-30 12:30:00|1469|1467.8|1471.7|1470.5|1471.7|1470.5|1468.5|1467.3|158
1656592500000|2022-06-30 12:35:00|1471.6|1470.4|1472|1470.8|1472.2|1471|1471.2|1470|164
1656592800000|2022-06-30 12:40:00|1471.7|1470.5|1470.2|1469|1472|1470.8|1469.6|1468.4|99
1656595800000|2022-06-30 13:30:00|1466.7|1465.5|1463.1|1461.9|1468.9|1467.7|1462.1|1460.9|2502
1656596100000|2022-06-30 13:35:00|1462.9|1461.7|1459|1457.8|1463|1461.8|1457.2|1456|1556
1656596400000|2022-06-30 13:40:00|1459.1|1457.9|1459.9|1458.7|1460|1458.8|1457.5|1456.3|1044
1656596700000|2022-06-30 13:45:00|1459.7|1458.5|1460.6|1459.4|1461.2|1460|1455.4|1454.2|1196
1656597000000|2022-06-30 13:50:00|1460.5|1459.3|1461.2|1460|1462.1|1460.9|1460|1458.8|562
1656597300000|2022-06-30 13:55:00|1461.4|1460.2|1459.4|1458.2|1461.4|1460.2|1459.1|1457.9|528
1656597600000|2022-06-30 14:00:00|1459.2|1458|1460.5|1459.3|1461.9|1460.7|1458.6|1457.4|692
1656597900000|2022-06-30 14:05:00|1460.4|1459.2|1460.1|1458.9|1461|1459.8|1459.1|1457.9|560
1656598200000|2022-06-30 14:10:00|1460|1458.8|1458.2|1457|1460.1|1458.9|1457.8|1456.6|819
1656598500000|2022-06-30 14:15:00|1458.1|1456.9|1459.5|1458.3|1460.6|1459.4|1457.9|1456.7|470
1656598800000|2022-06-30 14:20:00|1459.4|1458.2|1460.2|1459|1460.4|1459.2|1458.6|1457.4|344
1656599100000|2022-06-30 14:25:00|1460.1|1458.9|1460.4|1459.2|1460.9|1459.7|1459.1|1457.9|283
1656599400000|2022-06-30 14:30:00|1460.1|1458.9|1459.1|1457.9|1460.1|1458.9|1458.6|1457.4|512
1656599700000|2022-06-30 14:35:00|1459|1457.8|1457.6|1456.4|1459.4|1458.2|1457.6|1456.4|468
1656600000000|2022-06-30 14:40:00|1457.7|1456.5|1458|1456.8|1458.1|1456.9|1456.8|1455.6|654
1656600300000|2022-06-30 14:45:00|1458.1|1456.9|1455.9|1454.7|1459.5|1458.3|1455.8|1454.6|603
1656600600000|2022-06-30 14:50:00|1456|1454.8|1460.4|1459.2|1460.4|1459.2|1455.9|1454.7|566
1656600900000|2022-06-30 14:55:00|1460.1|1458.9|1460.1|1458.9|1461.1|1459.9|1460.1|1458.9|268
1656601200000|2022-06-30 15:00:00|1459.9|1458.7|1458.5|1457.3|1459.9|1458.7|1458.1|1456.9|327
1656601500000|2022-06-30 15:05:00|1458.6|1457.4|1456.8|1455.6|1458.9|1457.7|1455.1|1453.9|246
1656601800000|2022-06-30 15:10:00|1457.5|1456.3|1456.9|1455.7|1457.6|1456.4|1456.6|1455.4|278
1656602100000|2022-06-30 15:15:00|1456.8|1455.6|1458.6|1457.4|1459.4|1458.2|1456.6|1455.4|248
1656602400000|2022-06-30 15:20:00|1458.9|1457.7|1458.6|1457.4|1458.9|1457.7|1457.8|1456.6|236
1656602700000|2022-06-30 15:25:00|1458.5|1457.3|1459.4|1458.2|1460.6|1459.4|1457.9|1456.7|447
1656603000000|2022-06-30 15:30:00|1459.2|1458|1455.1|1453.9|1459.4|1458.2|1455.1|1453.9|343
1656603300000|2022-06-30 15:35:00|1455.2|1454|1455.4|1454.2|1456|1454.8|1452.4|1451.2|613
1656603600000|2022-06-30 15:40:00|1455.6|1454.4|1458.5|1457.3|1458.6|1457.4|1455.4|1454.2|563
1656603900000|2022-06-30 15:45:00|1458.4|1457.2|1458.6|1457.4|1459.9|1458.7|1458.2|1457|411
1656604200000|2022-06-30 15:50:00|1458.7|1457.5|1460.5|1459.3|1460.5|1459.3|1458.6|1457.4|373
1656604500000|2022-06-30 15:55:00|1460.4|1459.2|1467.1|1465.9|1469.5|1466.5|1457.1|1455.9|927
1656604800000|2022-06-30 16:00:00|1466.8|1464.1|1493.6|1492.4|1507.8|1506.6|1460.5|1457.5|6129
1656605100000|2022-06-30 16:05:00|1493.7|1492.5|1488.6|1487.4|1495.9|1494.7|1488.3|1487.1|2564
1656605400000|2022-06-30 16:10:00|1488.9|1487.7|1468.2|1467|1490.6|1489.4|1467.5|1466.3|3308
1656605700000|2022-06-30 16:15:00|1468.7|1467.5|1489.1|1487.9|1489.6|1488.4|1467|1465.8|2930
1656606000000|2022-06-30 16:20:00|1489|1487.8|1481.2|1480|1490.1|1488.9|1480|1478.8|1691
1656606300000|2022-06-30 16:25:00|1481.1|1479.9|1479.2|1478|1481.6|1480.4|1476.1|1474.9|1161
1656606600000|2022-06-30 16:30:00|1479|1477.8|1485.3|1484.1|1485.6|1484.4|1478.2|1477|1232
1656606900000|2022-06-30 16:35:00|1485.1|1483.9|1484.1|1482.9|1486.5|1485.3|1482.7|1481.5|1320
1656607200000|2022-06-30 16:40:00|1484.2|1483|1488.3|1487.1|1488.3|1487.1|1483.8|1482.6|743
1656607500000|2022-06-30 16:45:00|1488.6|1487.4|1490.6|1489.4|1492.5|1491.3|1488.6|1487.4|977
1656607800000|2022-06-30 16:50:00|1490.8|1489.6|1485|1483.8|1491.6|1490.4|1484.8|1483.6|790
1656608100000|2022-06-30 16:55:00|1485.2|1484|1483.1|1481.9|1485.8|1484.6|1482.8|1481.6|563
1656608400000|2022-06-30 17:00:00|1483.2|1482|1477.3|1476.1|1483.5|1482.3|1476.8|1475.6|817
1656608700000|2022-06-30 17:05:00|1477.2|1476|1471.3|1470.1|1477.8|1476.6|1470.1|1468.9|1251
1656609000000|2022-06-30 17:10:00|1471.5|1470.3|1474.8|1473.6|1475.6|1474.4|1471.2|1470|538
1656609300000|2022-06-30 17:15:00|1475.1|1473.9|1475.7|1474.5|1476.8|1475.6|1474.5|1473.3|448
1656609600000|2022-06-30 17:20:00|1475.8|1474.6|1476.8|1475.6|1478.1|1476.9|1475.6|1474.4|425
1656609900000|2022-06-30 17:25:00|1476.7|1475.5|1478.3|1477.1|1478.5|1477.3|1476.3|1475.1|323
1656610200000|2022-06-30 17:30:00|1478.2|1477|1477.8|1476.6|1479.6|1478.4|1477.6|1476.4|432
1656610500000|2022-06-30 17:35:00|1478|1476.8|1477.6|1476.4|1479.2|1478|1476.2|1475|660
1656610800000|2022-06-30 17:40:00|1477.7|1476.5|1476.6|1475.4|1478.6|1477.4|1475.7|1474.5|300
1656611100000|2022-06-30 17:45:00|1476.8|1475.6|1474.1|1472.9|1477.6|1476.4|1474.1|1472.9|378
1656611400000|2022-06-30 17:50:00|1474|1472.8|1472.5|1471.3|1474.8|1473.6|1472.1|1470.9|721
1656611700000|2022-06-30 17:55:00|1472.3|1471.1|1475.1|1473.9|1475.1|1473.9|1472.3|1471.1|349
1656612000000|2022-06-30 18:00:00|1475.3|1474.1|1472.8|1471.6|1475.6|1474.4|1472.3|1471.1|496
1656612300000|2022-06-30 18:05:00|1472.6|1471.4|1466.2|1465|1473|1471.8|1466|1464.8|1158
1656612600000|2022-06-30 18:10:00|1466.1|1464.9|1457.9|1456.7|1466.7|1465.5|1456|1454.8|2616
1656612900000|2022-06-30 18:15:00|1458.1|1456.9|1461.5|1460.3|1461.7|1460.5|1457.9|1456.7|1456
1656633600000|2022-07-01 00:00:00|1463.7|1462.5|1469.4|1468.2|1469.7|1468.5|1462.2|1461|408
1656633900000|2022-07-01 00:05:00|1469.2|1468|1468.6|1467.4|1469.3|1468.1|1467.3|1466.1|164
1656634200000|2022-07-01 00:10:00|1468.7|1467.5|1469.2|1468|1470.4|1469.2|1468.7|1467.5|107
1656634500000|2022-07-01 00:15:00|1469.5|1468.3|1469.5|1468.3|1470.4|1469.2|1469.1|1467.9|80
1656634800000|2022-07-01 00:20:00|1469.4|1468.2|1467.4|1466.2|1469.5|1468.3|1467|1465.8|72
1656635100000|2022-07-01 00:25:00|1467.5|1466.3|1467.6|1466.4|1468.4|1467.2|1466|1464.8|75
1656635400000|2022-07-01 00:30:00|1467.5|1466.3|1467.7|1466.5|1467.7|1466.5|1466.5|1465.3|47
1656635700000|2022-07-01 00:35:00|1467.5|1466.3|1466.7|1465.5|1467.6|1466.4|1465.2|1464|38
1656636000000|2022-07-01 00:40:00|1467|1465.8|1468.5|1467.3|1468.6|1467.4|1466.7|1465.5|31
1656636300000|2022-07-01 00:45:00|1468.4|1467.2|1469.6|1468.4|1469.6|1468.4|1468.1|1466.9|21
1656636600000|2022-07-01 00:50:00|1469.2|1468|1469|1467.8|1469.6|1468.4|1469|1467.8|30
1656636900000|2022-07-01 00:55:00|1469.1|1467.9|1468.5|1467.3|1469.6|1468.4|1468.5|1467.3|54
1656637200000|2022-07-01 01:00:00|1468.4|1467.2|1468|1466.8|1471.3|1470.1|1467.4|1466.2|190
1656637500000|2022-07-01 01:05:00|1468.4|1467.2|1464.9|1463.7|1469.3|1468.1|1464.9|1463.7|76
1656637800000|2022-07-01 01:10:00|1465|1463.8|1462.8|1461.6|1465.3|1464.1|1461.9|1460.7|108
1656638100000|2022-07-01 01:15:00|1462.6|1461.4|1459.9|1458.7|1464.6|1463.4|1459.8|1458.6|162
1656638400000|2022-07-01 01:20:00|1460|1458.8|1458.1|1456.9|1460.9|1459.7|1458|1456.8|117
1656638700000|2022-07-01 01:25:00|1458|1456.8|1457|1455.8|1459.1|1457.9|1457|1455.8|131
1656639000000|2022-07-01 01:30:00|1456.8|1455.6|1456.9|1455.7|1457.3|1456.1|1455.6|1454.4|129
1656639300000|2022-07-01 01:35:00|1456.6|1455.4|1455.4|1454.2|1456.8|1455.6|1455|1453.8|107
1656639600000|2022-07-01 01:40:00|1455.5|1454.3|1451.4|1450.2|1455.5|1454.3|1451.4|1450.2|94
1656639900000|2022-07-01 01:45:00|1451.5|1450.3|1444.1|1442.9|1451.6|1450.4|1443.4|1442.2|256
1656640200000|2022-07-01 01:50:00|1444.2|1443|1447|1445.8|1448.4|1447.2|1444.2|1443|170
1656640500000|2022-07-01 01:55:00|1447.2|1446|1445.5|1444.3|1447.6|1446.4|1445.5|1444.3|117
1656640800000|2022-07-01 02:00:00|1445.1|1443.9|1444.5|1443.3|1445.1|1443.9|1444.1|1442.9|123
1656641100000|2022-07-01 02:05:00|1444.6|1443.4|1447.3|1446.1|1447.5|1446.3|1444.6|1443.4|308
1656641400000|2022-07-01 02:10:00|1447.4|1446.2|1447.3|1446.1|1448|1446.8|1446.4|1445.2|144
1656641700000|2022-07-01 02:15:00|1447.5|1446.3|1446.7|1445.5|1447.6|1446.4|1446.5|1445.3|45
1656642000000|2022-07-01 02:20:00|1446.5|1445.3|1446.9|1445.7|1446.9|1445.7|1446.5|1445.3|19
1656642300000|2022-07-01 02:25:00|1446.5|1445.3|1447.4|1446.2|1447.4|1446.2|1446.5|1445.3|42
1656642600000|2022-07-01 02:30:00|1447.5|1446.3|1445.4|1444.2|1447.5|1446.3|1445.3|1444.1|60
1656642900000|2022-07-01 02:35:00|1445.5|1444.3|1445.4|1444.2|1446|1444.8|1444.9|1443.7|35
1656643200000|2022-07-01 02:40:00|1445.3|1444.1|1444|1442.8|1445.4|1444.2|1443|1441.8|134
1656643500000|2022-07-01 02:45:00|1445|1443.8|1447.4|1446.2|1447.4|1446.2|1445|1443.8|184
1656643800000|2022-07-01 02:50:00|1447.5|1446.3|1448|1446.8|1448.1|1446.9|1447.4|1446.2|82
1656644100000|2022-07-01 02:55:00|1447.9|1446.7|1449.1|1447.9|1449.1|1447.9|1447.9|1446.7|87
1656644400000|2022-07-01 03:00:00|1449|1447.8|1447.6|1446.4|1449.6|1448.4|1447.5|1446.3|73
1656644700000|2022-07-01 03:05:00|1447.7|1446.5|1446.9|1445.7|1448|1446.8|1446.4|1445.2|45
1656645000000|2022-07-01 03:10:00|1446.7|1445.5|1447.3|1446.1|1447.5|1446.3|1445.9|1444.7|54
1656645300000|2022-07-01 03:15:00|1447.2|1446|1447.5|1446.3|1448.3|1447.1|1447.1|1445.9|44
1656645600000|2022-07-01 03:20:00|1447.6|1446.4|1447.4|1446.2|1448.4|1447.2|1446.9|1445.7|98
1656645900000|2022-07-01 03:25:00|1447|1445.8|1445.6|1444.4|1447|1445.8|1445|1443.8|50
1656646200000|2022-07-01 03:30:00|1446.4|1445.2|1445.7|1444.5|1446.4|1445.2|1445.7|1444.5|11
1656646500000|2022-07-01 03:35:00|1445.9|1444.7|1446.5|1445.3|1446.5|1445.3|1445.6|1444.4|27
1656646800000|2022-07-01 03:40:00|1446.2|1445|1445.9|1444.7|1446.2|1445|1445.7|1444.5|5
1656647100000|2022-07-01 03:45:00|1445.8|1444.6|1446.2|1445|1446.7|1445.5|1445.6|1444.4|26
1656647400000|2022-07-01 03:50:00|1446.1|1444.9|1446.5|1445.3|1446.5|1445.3|1445.6|1444.4|22
1656647700000|2022-07-01 03:55:00|1446.6|1445.4|1445.9|1444.7|1446.7|1445.5|1445.4|1444.2|36
1656648000000|2022-07-01 04:00:00|1446|1444.8|1446.5|1445.3|1446.8|1445.6|1445.9|1444.7|5
1656648300000|2022-07-01 04:05:00|1446.6|1445.4|1446.5|1445.3|1446.9|1445.7|1446.3|1445.1|9
1656648600000|2022-07-01 04:10:00|1446.4|1445.2|1446.5|1445.3|1446.7|1445.5|1446.1|1444.9|6
1656648900000|2022-07-01 04:15:00|1446.4|1445.2|1445.8|1444.6|1446.4|1445.2|1445.6|1444.4|6
1656649200000|2022-07-01 04:20:00|1445.6|1444.4|1446|1444.8|1446.1|1444.9|1445.1|1443.9|38
1656649500000|2022-07-01 04:25:00|1446.1|1444.9|1446.2|1445|1446.4|1445.2|1445.9|1444.7|11
1656649800000|2022-07-01 04:30:00|1446.3|1445.1|1447|1445.8|1447.5|1446.3|1446.2|1445|16
1656650100000|2022-07-01 04:35:00|1446.9|1445.7|1447|1445.8|1447.1|1445.9|1446.9|1445.7|7
1656650400000|2022-07-01 04:40:00|1447.1|1445.9|1447|1445.8|1447.1|1445.9|1446.5|1445.3|11
1656650700000|2022-07-01 04:45:00|1446.5|1445.3|1447.4|1446.2|1447.5|1446.3|1446.3|1445.1|21
1656651000000|2022-07-01 04:50:00|1447.6|1446.4|1447.3|1446.1|1448.1|1446.9|1447|1445.8|17
1656651300000|2022-07-01 04:55:00|1447.4|1446.2|1447.3|1446.1|1447.5|1446.3|1447.3|1446.1|0
1656651600000|2022-07-01 05:00:00|1446.6|1445.4|1447.1|1445.9|1447.3|1446.1|1446.6|1445.4|21
1656651900000|2022-07-01 05:05:00|1447|1445.8|1447.2|1446|1447.4|1446.2|1446.7|1445.5|8
1656652200000|2022-07-01 05:10:00|1447.1|1445.9|1447.7|1446.5|1448|1446.8|1447|1445.8|19
1656652500000|2022-07-01 05:15:00|1447.5|1446.3|1447.2|1446|1447.5|1446.3|1446.8|1445.6|4
1656652800000|2022-07-01 05:20:00|1447.3|1446.1|1446.2|1445|1447.3|1446.1|1446.2|1445|7
1656653100000|2022-07-01 05:25:00|1446.8|1445.6|1447|1445.8|1447.4|1446.2|1446.7|1445.5|14
1656653400000|2022-07-01 05:30:00|1446.7|1445.5|1442.9|1441.7|1446.7|1445.5|1442.5|1441.3|458
1656653700000|2022-07-01 05:35:00|1442.8|1441.6|1438.6|1437.4|1443|1441.8|1438.6|1437.4|449
1656654000000|2022-07-01 05:40:00|1438.5|1437.3|1434|1432.8|1438.6|1437.4|1433.8|1432.6|401
1656654300000|2022-07-01 05:45:00|1434.3|1433.1|1430.4|1429.2|1435.6|1434.4|1430.4|1429.2|428
1656654600000|2022-07-01 05:50:00|1430.5|1429.3|1432.1|1430.9|1433.1|1431.9|1430.4|1429.2|253
1656654900000|2022-07-01 05:55:00|1432.3|1431.1|1431.8|1430.6|1432.4|1431.2|1430.6|1429.4|101
1656655200000|2022-07-01 06:00:00|1432|1430.8|1434.3|1433.1|1434.4|1433.2|1430.5|1429.3|405
1656655500000|2022-07-01 06:05:00|1434.1|1432.9|1435.6|1434.4|1435.6|1434.4|1433.4|1432.2|151
1656655800000|2022-07-01 06:10:00|1435.5|1434.3|1438.5|1437.3|1439.9|1438.7|1435.4|1434.2|188
1656656100000|2022-07-01 06:15:00|1438.6|1437.4|1437.9|1436.7|1439.4|1438.2|1437.6|1436.4|211
1656656400000|2022-07-01 06:20:00|1437.3|1436.1|1437.4|1436.2|1437.6|1436.4|1435.5|1434.3|200
1656656700000|2022-07-01 06:25:00|1437.8|1436.6|1437.3|1436.1|1438|1436.8|1435.9|1434.7|90
1656657000000|2022-07-01 06:30:00|1437.1|1435.9|1439.6|1438.4|1439.8|1438.6|1437|1435.8|66
1656657300000|2022-07-01 06:35:00|1439.8|1438.6|1436.4|1435.2|1439.9|1438.7|1436.4|1435.2|68
1656657600000|2022-07-01 06:40:00|1436.3|1435.1|1435|1433.8|1436.8|1435.6|1434.5|1433.3|88
1656657900000|2022-07-01 06:45:00|1434.9|1433.7|1435.8|1434.6|1436.5|1435.3|1434.8|1433.6|50
1656658200000|2022-07-01 06:50:00|1435.9|1434.7|1435.6|1434.4|1436|1434.8|1434.9|1433.7|49
1656658500000|2022-07-01 06:55:00|1435.8|1434.6|1437|1435.8|1437.3|1436.1|1435.8|1434.6|48
1656658800000|2022-07-01 07:00:00|1436.9|1435.7|1436.4|1435.2|1437.3|1436.1|1435.5|1434.3|60
1656659100000|2022-07-01 07:05:00|1436.3|1435.1|1435.5|1434.3|1436.4|1435.2|1435.3|1434.1|90
1656659400000|2022-07-01 07:10:00|1435.6|1434.4|1437|1435.8|1437.1|1435.9|1435.1|1433.9|25
1656659700000|2022-07-01 07:15:00|1437.3|1436.1|1436.9|1435.7|1437.4|1436.2|1436.5|1435.3|46
1656660000000|2022-07-01 07:20:00|1436.8|1435.6|1438.5|1437.3|1438.8|1437.6|1436.1|1434.9|39
1656660300000|2022-07-01 07:25:00|1438.6|1437.4|1439.3|1438.1|1439.5|1438.3|1437.9|1436.7|104
1656660600000|2022-07-01 07:30:00|1439.1|1437.9|1440.5|1439.3|1441.4|1440.2|1439|1437.8|73
1656660900000|2022-07-01 07:35:00|1440.3|1439.1|1437.3|1436.1|1440.4|1439.2|1437.1|1435.9|27
1656661200000|2022-07-01 07:40:00|1437.4|1436.2|1437.5|1436.3|1439|1437.8|1437.4|1436.2|23
1656661500000|2022-07-01 07:45:00|1437.6|1436.4|1439|1437.8|1439|1437.8|1437|1435.8|71
1656661800000|2022-07-01 07:50:00|1438.9|1437.7|1439.3|1438.1|1439.3|1438.1|1438.9|1437.7|35
1656662100000|2022-07-01 07:55:00|1439.4|1438.2|1438.6|1437.4|1439.6|1438.4|1438.6|1437.4|7
1656662400000|2022-07-01 08:00:00|1438.8|1437.6|1438|1436.8|1439.3|1438.1|1437.4|1436.2|26
1656662700000|2022-07-01 08:05:00|1438.3|1437.1|1437|1435.8|1439|1437.8|1436.3|1435.1|57
1656663000000|2022-07-01 08:10:00|1436.8|1435.6|1437|1435.8|1437.1|1435.9|1436.1|1434.9|58
1656663300000|2022-07-01 08:15:00|1437.1|1435.9|1437|1435.8|1438|1436.8|1436.8|1435.6|23
1656663600000|2022-07-01 08:20:00|1437.1|1435.9|1438.8|1437.6|1439.1|1437.9|1437|1435.8|24
1656663900000|2022-07-01 08:25:00|1438.9|1437.7|1439.3|1438.1|1439.8|1438.6|1438|1436.8|23
1656664200000|2022-07-01 08:30:00|1439.1|1437.9|1439.6|1438.4|1440.1|1438.9|1439.1|1437.9|32
1656664500000|2022-07-01 08:35:00|1439.5|1438.3|1440.5|1439.3|1440.5|1439.3|1439.5|1438.3|17
1656664800000|2022-07-01 08:40:00|1440.6|1439.4|1441.6|1440.4|1441.8|1440.6|1440.5|1439.3|143
1656665100000|2022-07-01 08:45:00|1441.4|1440.2|1442.4|1441.2|1443.9|1442.7|1441|1439.8|85
1656665400000|2022-07-01 08:50:00|1442.5|1441.3|1444.9|1443.7|1444.9|1443.7|1442.5|1441.3|127
1656665700000|2022-07-01 08:55:00|1444.8|1443.6|1446|1444.8|1446.3|1445.1|1444.6|1443.4|81
1656666000000|2022-07-01 09:00:00|1445.9|1444.7|1445.3|1444.1|1446.5|1445.3|1444.5|1443.3|80
1656666300000|2022-07-01 09:05:00|1445.1|1443.9|1445|1443.8|1445.8|1444.6|1444.8|1443.6|49
1656666600000|2022-07-01 09:10:00|1445.1|1443.9|1445.3|1444.1|1445.3|1444.1|1444.3|1443.1|35
1656666900000|2022-07-01 09:15:00|1445.4|1444.2|1446.5|1445.3|1446.8|1445.6|1445|1443.8|77
1656667200000|2022-07-01 09:20:00|1446.3|1445.1|1448.3|1447.1|1448.3|1447.1|1445.9|1444.7|49
1656667500000|2022-07-01 09:25:00|1448.1|1446.9|1448.3|1447.1|1448.6|1447.4|1446.4|1445.2|111
1656667800000|2022-07-01 09:30:00|1448.1|1446.9|1447.3|1446.1|1449.1|1447.9|1447|1445.8|55
1656668100000|2022-07-01 09:35:00|1447.5|1446.3|1449|1447.8|1449.4|1448.2|1447.3|1446.1|47
1656668400000|2022-07-01 09:40:00|1449.1|1447.9|1449.3|1448.1|1450|1448.8|1448.6|1447.4|90
1656668700000|2022-07-01 09:45:00|1449.4|1448.2|1449.3|1448.1|1449.9|1448.7|1448.9|1447.7|52
1656669000000|2022-07-01 09:50:00|1449.4|1448.2|1450.1|1448.9|1450.6|1449.4|1448.3|1447.1|110
1656669300000|2022-07-01 09:55:00|1450|1448.8|1452|1450.8|1452.6|1451.4|1450|1448.8|81
1656669600000|2022-07-01 10:00:00|1452.1|1450.9|1450|1448.8|1453|1451.8|1450|1448.8|52
1656669900000|2022-07-01 10:05:00|1450.1|1448.9|1449.4|1448.2|1450.4|1449.2|1449.4|1448.2|14
1656670200000|2022-07-01 10:10:00|1449.5|1448.3|1447.9|1446.7|1449.6|1448.4|1447.6|1446.4|64
1656670500000|2022-07-01 10:15:00|1447.8|1446.6|1448.9|1447.7|1448.9|1447.7|1447.8|1446.6|26
1656670800000|2022-07-01 10:20:00|1449|1447.8|1449.5|1448.3|1449.8|1448.6|1448.4|1447.2|50
1656671100000|2022-07-01 10:25:00|1449.4|1448.2|1450|1448.8|1450.6|1449.4|1449|1447.8|30
1656671400000|2022-07-01 10:30:00|1450.1|1448.9|1448.4|1447.2|1450.1|1448.9|1447.9|1446.7|79
1656671700000|2022-07-01 10:35:00|1448.3|1447.1|1446|1444.8|1448.3|1447.1|1445.5|1444.3|82
1656672000000|2022-07-01 10:40:00|1446.1|1444.9|1446.5|1445.3|1446.6|1445.4|1446|1444.8|56
1656672300000|2022-07-01 10:45:00|1446.6|1445.4|1446.1|1444.9|1447.1|1445.9|1445.8|1444.6|57
1656672600000|2022-07-01 10:50:00|1446|1444.8|1445.1|1443.9|1446|1444.8|1445.1|1443.9|41
1656672900000|2022-07-01 10:55:00|1445.3|1444.1|1445.1|1443.9|1446|1444.8|1444.9|1443.7|66
1656673200000|2022-07-01 11:00:00|1444.4|1443.2|1446.6|1445.4|1446.6|1445.4|1444.1|1442.9|130
1656673500000|2022-07-01 11:05:00|1446.5|1445.3|1447.8|1446.6|1448.9|1447.7|1446.3|1445.1|53
1656673800000|2022-07-01 11:10:00|1447.6|1446.4|1447.3|1446.1|1447.9|1446.7|1446.4|1445.2|43
1656674100000|2022-07-01 11:15:00|1447.4|1446.2|1448.4|1447.2|1449.4|1448.2|1447.1|1445.9|121
1656674400000|2022-07-01 11:20:00|1448.1|1446.9|1448.8|1447.6|1449|1447.8|1447.8|1446.6|52
1656674700000|2022-07-01 11:25:00|1448.6|1447.4|1449.5|1448.3|1449.5|1448.3|1447.9|1446.7|94
1656675000000|2022-07-01 11:30:00|1449.6|1448.4|1448.8|1447.6|1449.9|1448.7|1448.6|1447.4|152
1656675300000|2022-07-01 11:35:00|1448.9|1447.7|1448|1446.8|1449.6|1448.4|1447.9|1446.7|55
1656675600000|2022-07-01 11:40:00|1447.9|1446.7|1448.3|1447.1|1448.4|1447.2|1447.5|1446.3|34
1656675900000|2022-07-01 11:45:00|1448.4|1447.2|1449.1|1447.9|1449.4|1448.2|1448.1|1446.9|88
1656676200000|2022-07-01 11:50:00|1449.4|1448.2|1450.1|1448.9|1451.3|1450.1|1449.3|1448.1|136
1656676500000|2022-07-01 11:55:00|1450.3|1449.1|1449.5|1448.3|1450.8|1449.6|1448.8|1447.6|162
1656676800000|2022-07-01 12:00:00|1449.6|1448.4|1448.4|1447.2|1449.8|1448.6|1446.3|1445.1|161
1656677100000|2022-07-01 12:05:00|1448.3|1447.1|1447|1445.8|1448.3|1447.1|1446.5|1445.3|74
1656677400000|2022-07-01 12:10:00|1447.1|1445.9|1446.3|1445.1|1447.3|1446.1|1445.4|1444.2|115
1656677700000|2022-07-01 12:15:00|1446.5|1445.3|1445.9|1444.7|1446.6|1445.4|1444.8|1443.6|131
1656678000000|2022-07-01 12:20:00|1445.8|1444.6|1444.5|1443.3|1446.4|1445.2|1444.5|1443.3|147
1656678300000|2022-07-01 12:25:00|1444.6|1443.4|1443.5|1442.3|1444.6|1443.4|1442.9|1441.7|211
1656678600000|2022-07-01 12:30:00|1443.4|1442.2|1442.9|1441.7|1443.9|1442.7|1441.5|1440.3|295
1656678900000|2022-07-01 12:35:00|1442.8|1441.6|1442.3|1441.1|1443.4|1442.2|1442.1|1440.9|120
1656679200000|2022-07-01 12:40:00|1442.1|1440.9|1440.8|1439.6|1442.1|1440.9|1440.5|1439.3|352
1656682200000|2022-07-01 13:30:00|1437.9|1436.7|1426.1|1424.9|1438.9|1437.7|1424.9|1423.7|3006
1656682500000|2022-07-01 13:35:00|1426|1424.8|1422.7|1421.5|1427.7|1426.5|1422.3|1421.1|1640
1656682800000|2022-07-01 13:40:00|1422.5|1421.3|1417.7|1416.5|1424.2|1423|1417.3|1416.1|2622
1656683100000|2022-07-01 13:45:00|1417.9|1416.7|1419.7|1418.5|1423.4|1422.2|1417.6|1416.4|1688
1656683400000|2022-07-01 13:50:00|1419.8|1418.6|1419.4|1418.2|1421.7|1420.5|1418.5|1417.3|1346
1656683700000|2022-07-01 13:55:00|1419.3|1418.1|1418.9|1417.7|1422.4|1421.2|1417.4|1416.2|1323
1656684000000|2022-07-01 14:00:00|1418.8|1417.6|1418.7|1417.5|1420.7|1419.5|1417.7|1416.5|1106
1656684300000|2022-07-01 14:05:00|1418.6|1417.4|1418.2|1417|1420.4|1419.2|1416.2|1415|1045
1656684600000|2022-07-01 14:10:00|1418.1|1416.9|1417.7|1416.5|1418.9|1417.7|1415.4|1414.2|1669
1656684900000|2022-07-01 14:15:00|1417.6|1416.4|1418.7|1417.5|1420.4|1419.2|1417.4|1416.2|984
1656685200000|2022-07-01 14:20:00|1418.8|1417.6|1419.3|1418.1|1420.4|1419.2|1417.7|1416.5|834
1656685500000|2022-07-01 14:25:00|1419.4|1418.2|1413.2|1412|1419.4|1418.2|1413.2|1412|1271
1656685800000|2022-07-01 14:30:00|1412.9|1411.7|1408.7|1407.5|1412.9|1411.7|1407.9|1406.7|2352
1656686100000|2022-07-01 14:35:00|1408.9|1407.7|1408.7|1407.5|1411.7|1410.5|1408.7|1407.5|938
1656686400000|2022-07-01 14:40:00|1408.8|1407.6|1408.9|1407.7|1411.2|1410|1408.4|1407.2|936
1656686700000|2022-07-01 14:45:00|1408.7|1407.5|1410.1|1408.9|1411.9|1410.7|1406.7|1405.5|1246
1656687000000|2022-07-01 14:50:00|1409.9|1408.7|1405.9|1404.7|1410.2|1409|1405.7|1404.5|934
1656687300000|2022-07-01 14:55:00|1406.5|1405.3|1406.3|1405.1|1407.4|1406.2|1404.4|1403.2|1144
1656687600000|2022-07-01 15:00:00|1406.4|1405.2|1404.1|1402.9|1408.4|1407.2|1404.1|1402.9|760
1656687900000|2022-07-01 15:05:00|1404.2|1403|1403.4|1402.2|1404.2|1403|1402.4|1401.2|815
1656688200000|2022-07-01 15:10:00|1403.7|1402.5|1399.2|1398|1404.9|1403.7|1399.2|1398|1152
1656688500000|2022-07-01 15:15:00|1399.3|1398.1|1405.1|1403.9|1405.2|1404|1396.7|1395.5|1411
1656688800000|2022-07-01 15:20:00|1405.2|1404|1404.4|1403.2|1406.9|1405.7|1403.4|1402.2|1120
1656689100000|2022-07-01 15:25:00|1404.2|1403|1402.4|1401.2|1404.4|1403.2|1400.7|1399.5|692
1656689400000|2022-07-01 15:30:00|1402.3|1401.1|1401.9|1400.7|1404.7|1403.5|1400.9|1399.7|821
1656689700000|2022-07-01 15:35:00|1402.2|1401|1404.7|1403.5|1404.7|1403.5|1399.4|1398.2|873
1656690000000|2022-07-01 15:40:00|1404.4|1403.2|1397.9|1396.7|1406.3|1405.1|1397.9|1396.7|749
1656690300000|2022-07-01 15:45:00|1398|1396.8|1398.9|1397.7|1399.4|1398.2|1396.3|1395.1|665
1656690600000|2022-07-01 15:50:00|1398.8|1397.6|1398.9|1397.7|1400.7|1399.5|1397.5|1396.3|757
1656690900000|2022-07-01 15:55:00|1399|1397.8|1397.3|1396.1|1400.2|1399|1396|1394.8|529
1656691200000|2022-07-01 16:00:00|1397.4|1396.2|1396.9|1395.7|1397.9|1396.7|1393.9|1392.7|637
1656691500000|2022-07-01 16:05:00|1396.7|1395.5|1396.2|1395|1398.7|1397.5|1395.7|1394.5|608
1656691800000|2022-07-01 16:10:00|1396|1394.8|1401|1399.8|1401.7|1400.5|1395.9|1394.7|839
1656692100000|2022-07-01 16:15:00|1400.9|1399.7|1398.3|1397.1|1400.9|1399.7|1396.9|1395.7|625
1656692400000|2022-07-01 16:20:00|1398.4|1397.2|1401.9|1400.7|1402.3|1401.1|1397.9|1396.7|500
1656692700000|2022-07-01 16:25:00|1402|1400.8|1401.5|1400.3|1402.9|1401.7|1398.9|1397.7|437
1656693000000|2022-07-01 16:30:00|1401.3|1400.1|1403.2|1402|1404.5|1403.3|1400.7|1399.5|511
1656693300000|2022-07-01 16:35:00|1403|1401.8|1399|1397.8|1403.2|1402|1399|1397.8|392
1656693600000|2022-07-01 16:40:00|1399.2|1398|1398.7|1397.5|1399.2|1398|1396.7|1395.5|854
1656693900000|2022-07-01 16:45:00|1398.5|1397.3|1398.7|1397.5|1399.2|1398|1396.4|1395.2|513
1656694200000|2022-07-01 16:50:00|1398.5|1397.3|1399.9|1398.7|1401.4|1400.2|1398.5|1397.3|476
1656694500000|2022-07-01 16:55:00|1400|1398.8|1397.4|1396.2|1400.2|1399|1397|1395.8|599
1656694800000|2022-07-01 17:00:00|1397.7|1396.5|1396.2|1395|1398.2|1397|1395.9|1394.7|610
1656695100000|2022-07-01 17:05:00|1396.4|1395.2|1397.4|1396.2|1397.7|1396.5|1396.1|1394.9|393
1656695400000|2022-07-01 17:10:00|1397.2|1396|1397.1|1395.9|1397.7|1396.5|1396.3|1395.1|282
1656695700000|2022-07-01 17:15:00|1396.9|1395.7|1398.1|1396.9|1398.2|1397|1394.3|1393.1|621
1656696000000|2022-07-01 17:20:00|1398.2|1397|1396.6|1395.4|1398.3|1397.1|1396.3|1395.1|368
1656696300000|2022-07-01 17:25:00|1396.7|1395.5|1396.6|1395.4|1397.2|1396|1395.9|1394.7|222
1656696600000|2022-07-01 17:30:00|1396.4|1395.2|1397.4|1396.2|1397.7|1396.5|1396.3|1395.1|576
1656696900000|2022-07-01 17:35:00|1397.7|1396.5|1397.9|1396.7|1398.4|1397.2|1396.3|1395.1|354
1656697200000|2022-07-01 17:40:00|1397.7|1396.5|1397.7|1396.5|1398.7|1397.5|1396.4|1395.2|428
1656697500000|2022-07-01 17:45:00|1397.9|1396.7|1397.8|1396.6|1399.4|1398.2|1397.7|1396.5|609
1656697800000|2022-07-01 17:50:00|1397.9|1396.7|1398.2|1397|1398.9|1397.7|1397.3|1396.1|592
1656698100000|2022-07-01 17:55:00|1398.3|1397.1|1397.7|1396.5|1398.3|1397.1|1396.9|1395.7|346
1656698400000|2022-07-01 18:00:00|1397.4|1396.2|1394.4|1393.2|1397.7|1396.5|1392.2|1391|1124
1656698700000|2022-07-01 18:05:00|1394.2|1393|1394.2|1393|1396.2|1395|1393.7|1392.5|697
1656699000000|2022-07-01 18:10:00|1394.3|1393.1|1396.1|1394.9|1396.9|1395.7|1393.4|1392.2|1839
1656699300000|2022-07-01 18:15:00|1395.8|1394.6|1396.6|1395.4|1397.9|1396.7|1395.6|1394.4|765
1657027800000|2022-07-05 13:30:00|1373|1371.8|1339.5|1338.3|1373.4|1372.2|1336.5|1335.3|5160
1657028100000|2022-07-05 13:35:00|1339.4|1338.2|1348.3|1347.1|1349.4|1348.2|1336.2|1335|2947
1657028400000|2022-07-05 13:40:00|1347|1345.8|1346.5|1345.3|1351.3|1350.1|1344.4|1343.2|2078
1657028700000|2022-07-05 13:45:00|1346.3|1345.1|1343.6|1342.4|1350.8|1349.6|1342.6|1341.4|2053
1657029000000|2022-07-05 13:50:00|1343.3|1342.1|1341.3|1340.1|1349.3|1348.1|1341.1|1339.9|1519
1657029300000|2022-07-05 13:55:00|1341.4|1340.2|1344.1|1342.9|1346.5|1345.3|1341.1|1339.9|1119
1657029600000|2022-07-05 14:00:00|1344.2|1343|1340.2|1339|1346.3|1345.1|1338.8|1337.6|1524
1657029900000|2022-07-05 14:05:00|1340.3|1339.1|1337.8|1336.6|1341.5|1340.3|1336.4|1335.2|1122
1657030200000|2022-07-05 14:10:00|1337.9|1336.7|1342.9|1341.7|1343.5|1342.3|1336.6|1335.4|1091
1657030500000|2022-07-05 14:15:00|1343|1341.8|1341.9|1340.7|1345.6|1344.4|1341.5|1340.3|857
1657030800000|2022-07-05 14:20:00|1342.3|1341.1|1353.9|1352.7|1354.3|1353.1|1342.3|1341.1|957
1657031100000|2022-07-05 14:25:00|1353.8|1352.6|1353.8|1352.6|1354.9|1353.7|1349.8|1348.6|1567
1657031400000|2022-07-05 14:30:00|1353.5|1352.3|1352|1350.8|1355.6|1354.4|1351.4|1350.2|1165
1657031700000|2022-07-05 14:35:00|1351.9|1350.7|1353.6|1352.4|1355.5|1354.3|1351.4|1350.2|978
1657032000000|2022-07-05 14:40:00|1353.5|1352.3|1354.2|1353|1357.4|1356.2|1352.6|1351.4|1065
1657032300000|2022-07-05 14:45:00|1354.1|1352.9|1349.5|1348.3|1357|1355.8|1347.9|1346.7|856
1657032600000|2022-07-05 14:50:00|1349.4|1348.2|1346.5|1345.3|1349.8|1348.6|1346.2|1345|447
1657032900000|2022-07-05 14:55:00|1346.6|1345.4|1343.9|1342.7|1346.6|1345.4|1342.5|1341.3|855
1657033200000|2022-07-05 15:00:00|1343.6|1342.4|1340.1|1338.9|1344.8|1343.6|1339.1|1337.9|1042
1657033500000|2022-07-05 15:05:00|1340|1338.8|1338.4|1337.2|1340.9|1339.7|1337.4|1336.2|1236
1657033800000|2022-07-05 15:10:00|1338.5|1337.3|1337.9|1336.7|1338.9|1337.7|1336.1|1334.9|867
1657034100000|2022-07-05 15:15:00|1337.8|1336.6|1339.3|1338.1|1340.4|1339.2|1337.8|1336.6|928
1657034400000|2022-07-05 15:20:00|1339.1|1337.9|1338.1|1336.9|1342.6|1341.4|1337.8|1336.6|784
1657034700000|2022-07-05 15:25:00|1338|1336.8|1334.4|1333.2|1338|1336.8|1333.5|1332.3|966
1657035000000|2022-07-05 15:30:00|1334.3|1333.1|1328.9|1327.7|1335.4|1334.2|1328.8|1327.6|1621
1657035300000|2022-07-05 15:35:00|1329.8|1328.6|1329.6|1328.4|1332.9|1331.7|1328.1|1326.9|1223
1657035600000|2022-07-05 15:40:00|1329.5|1328.3|1332|1330.8|1333.5|1332.3|1329.4|1328.2|633
1657035900000|2022-07-05 15:45:00|1332.1|1330.9|1330.5|1329.3|1334|1332.8|1330|1328.8|491
1657036200000|2022-07-05 15:50:00|1330.6|1329.4|1328.1|1326.9|1330.9|1329.7|1327.3|1326.1|463
1657036500000|2022-07-05 15:55:00|1328|1326.8|1324.8|1323.6|1328.9|1327.7|1324.3|1323.1|771
1657036800000|2022-07-05 16:00:00|1324.9|1323.7|1324.6|1323.4|1326.4|1325.2|1322.6|1321.4|1078
1657037100000|2022-07-05 16:05:00|1324.4|1323.2|1322.6|1321.4|1324.6|1323.4|1321.1|1319.9|723
1657037400000|2022-07-05 16:10:00|1322.9|1321.7|1317.8|1316.6|1322.9|1321.7|1315.6|1314.4|1224
1657037700000|2022-07-05 16:15:00|1317.9|1316.7|1312.3|1311.1|1318.1|1316.9|1311.9|1310.7|1217
1657038000000|2022-07-05 16:20:00|1312.4|1311.2|1312.3|1311.1|1315.3|1314.1|1309.6|1308.4|1706
1657038300000|2022-07-05 16:25:00|1312.4|1311.2|1311.9|1310.7|1312.9|1311.7|1310|1308.8|786
1657038600000|2022-07-05 16:30:00|1311.6|1310.4|1310.6|1309.4|1313.6|1312.4|1308.9|1307.7|1168
1657038900000|2022-07-05 16:35:00|1310.5|1309.3|1308.9|1307.7|1311.6|1310.4|1308.8|1307.6|941
1657039200000|2022-07-05 16:40:00|1309.1|1307.9|1308.5|1307.3|1309.9|1308.7|1307.1|1305.9|809
1657039500000|2022-07-05 16:45:00|1308.8|1307.6|1308.4|1307.2|1310|1308.8|1307.1|1305.9|914
1657039800000|2022-07-05 16:50:00|1308.9|1307.7|1306.1|1304.9|1310.3|1309.1|1305.1|1303.9|921
1657040100000|2022-07-05 16:55:00|1306|1304.8|1308.4|1307.2|1309.5|1308.3|1305.9|1304.7|660
1657040400000|2022-07-05 17:00:00|1308.6|1307.4|1308.3|1307.1|1310.6|1309.4|1307.4|1306.2|622
1657040700000|2022-07-05 17:05:00|1308.2|1307|1307.8|1306.6|1309.9|1308.7|1307.5|1306.3|535
1657041000000|2022-07-05 17:10:00|1307.9|1306.7|1313.8|1312.6|1314|1312.8|1307.3|1306.1|528
1657041300000|2022-07-05 17:15:00|1313.9|1312.7|1315.3|1314.1|1316.6|1315.4|1313.6|1312.4|467
1657041600000|2022-07-05 17:20:00|1315.4|1314.2|1317.7|1316.5|1320.4|1319.2|1314.9|1313.7|813
1657041900000|2022-07-05 17:25:00|1317.9|1316.7|1316.5|1315.3|1319.5|1318.3|1315.9|1314.7|675
1657042200000|2022-07-05 17:30:00|1316.6|1315.4|1315.9|1314.7|1317.4|1316.2|1314.6|1313.4|599
1657042500000|2022-07-05 17:35:00|1315.8|1314.6|1315.1|1313.9|1316.5|1315.3|1314.1|1312.9|283
1657042800000|2022-07-05 17:40:00|1315.4|1314.2|1319.3|1318.1|1319.4|1318.2|1314.9|1313.7|451
1657043100000|2022-07-05 17:45:00|1319.1|1317.9|1318.9|1317.7|1319.8|1318.6|1318.1|1316.9|573
1657043400000|2022-07-05 17:50:00|1318.7|1317.5|1318.5|1317.3|1321.1|1319.9|1318.1|1316.9|503
1657043700000|2022-07-05 17:55:00|1318.6|1317.4|1317.3|1316.1|1318.6|1317.4|1316.3|1315.1|712
1657044000000|2022-07-05 18:00:00|1317.6|1316.4|1314.1|1312.9|1318|1316.8|1313.6|1312.4|641
1657044300000|2022-07-05 18:05:00|1314|1312.8|1314.3|1313.1|1315.3|1314.1|1311.9|1310.7|960
1657044600000|2022-07-05 18:10:00|1314.4|1313.2|1317.2|1316|1318|1316.8|1314.3|1313.1|1716
1657044900000|2022-07-05 18:15:00|1317|1315.8|1321.5|1320.3|1321.8|1320.6|1316.8|1315.6|1301
1657065600000|2022-07-06 00:00:00|1327.7|1326.5|1324.5|1323.3|1328.8|1327.6|1322|1320.8|562
1657065900000|2022-07-06 00:05:00|1324|1322.8|1329.1|1327.9|1329.5|1328.3|1322.2|1321|267
1657066200000|2022-07-06 00:10:00|1329.8|1328.6|1326.5|1325.3|1329.9|1328.7|1326.2|1325|241
1657066500000|2022-07-06 00:15:00|1326.4|1325.2|1327.8|1326.6|1329.7|1328.5|1326.4|1325.2|132
1657066800000|2022-07-06 00:20:00|1327.7|1326.5|1325|1323.8|1328.8|1327.6|1324.7|1323.5|113
1657067100000|2022-07-06 00:25:00|1324.9|1323.7|1325.3|1324.1|1327.3|1326.1|1324.9|1323.7|73
1657067400000|2022-07-06 00:30:00|1325|1323.8|1323|1321.8|1325.3|1324.1|1322.7|1321.5|81
1657067700000|2022-07-06 00:35:00|1323.2|1322|1324|1322.8|1324.8|1323.6|1322.7|1321.5|74
1657068000000|2022-07-06 00:40:00|1323.9|1322.7|1324.8|1323.6|1324.8|1323.6|1323.2|1322|109
1657068300000|2022-07-06 00:45:00|1324.7|1323.5|1326.8|1325.6|1327.2|1326|1324.7|1323.5|75
1657068600000|2022-07-06 00:50:00|1326.9|1325.7|1326.8|1325.6|1327.5|1326.3|1326.4|1325.2|27
1657068900000|2022-07-06 00:55:00|1326.7|1325.5|1325.7|1324.5|1326.9|1325.7|1325.7|1324.5|51
1657069200000|2022-07-06 01:00:00|1325.5|1324.3|1327.2|1326|1327.3|1326.1|1324.2|1323|232
1657069500000|2022-07-06 01:05:00|1327.3|1326.1|1330.8|1329.6|1331.7|1330.5|1327.2|1326|175
1657069800000|2022-07-06 01:10:00|1330.7|1329.5|1329.7|1328.5|1330.9|1329.7|1329.5|1328.3|87
1657070100000|2022-07-06 01:15:00|1329.8|1328.6|1327.4|1326.2|1330.7|1329.5|1325.8|1324.6|189
1657070400000|2022-07-06 01:20:00|1327.5|1326.3|1326.8|1325.6|1327.9|1326.7|1326.3|1325.1|40
1657070700000|2022-07-06 01:25:00|1326.7|1325.5|1327.3|1326.1|1327.5|1326.3|1326.2|1325|52
1657071000000|2022-07-06 01:30:00|1327.4|1326.2|1327.8|1326.6|1329.5|1328.3|1327.3|1326.1|110
1657071300000|2022-07-06 01:35:00|1327.9|1326.7|1326.5|1325.3|1328.8|1327.6|1326.3|1325.1|39
1657071600000|2022-07-06 01:40:00|1326.3|1325.1|1327.5|1326.3|1327.5|1326.3|1326.2|1325|53
1657071900000|2022-07-06 01:45:00|1327.7|1326.5|1327.9|1326.7|1329.9|1328.7|1327.7|1326.5|82
1657072200000|2022-07-06 01:50:00|1327.8|1326.6|1326|1324.8|1328.3|1327.1|1325.8|1324.6|93
1657072500000|2022-07-06 01:55:00|1325.8|1324.6|1323.3|1322.1|1325.8|1324.6|1322.2|1321|69
1657072800000|2022-07-06 02:00:00|1323.5|1322.3|1323.3|1322.1|1324.8|1323.6|1322.3|1321.1|70
1657073100000|2022-07-06 02:05:00|1323.4|1322.2|1323.7|1322.5|1324.8|1323.6|1323.3|1322.1|90
1657073400000|2022-07-06 02:10:00|1324|1322.8|1323.7|1322.5|1324.5|1323.3|1323.3|1322.1|55
1657073700000|2022-07-06 02:15:00|1323.8|1322.6|1325.1|1323.9|1326.2|1325|1323.8|1322.6|102
1657074000000|2022-07-06 02:20:00|1325|1323.8|1324.5|1323.3|1325|1323.8|1324.4|1323.2|11
1657074300000|2022-07-06 02:25:00|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.4|1323.2|19
1657074600000|2022-07-06 02:30:00|1324.6|1323.4|1325.5|1324.3|1326.5|1325.3|1324.4|1323.2|56
1657074900000|2022-07-06 02:35:00|1325.4|1324.2|1322.9|1321.7|1326.3|1325.1|1322.5|1321.3|69
1657075200000|2022-07-06 02:40:00|1322.8|1321.6|1321|1319.8|1322.8|1321.6|1319.7|1318.5|108
1657075500000|2022-07-06 02:45:00|1321.2|1320|1319.3|1318.1|1321.3|1320.1|1318|1316.8|117
1657075800000|2022-07-06 02:50:00|1319.2|1318|1320.5|1319.3|1321.9|1320.7|1318.4|1317.2|353
1657076100000|2022-07-06 02:55:00|1320.4|1319.2|1319.4|1318.2|1321.9|1320.7|1319.3|1318.1|410
1657076400000|2022-07-06 03:00:00|1320.1|1318.9|1321.3|1320.1|1321.5|1320.3|1319.3|1318.1|276
1657076700000|2022-07-06 03:05:00|1321.2|1320|1316.2|1315|1321.3|1320.1|1316.2|1315|268
1657077000000|2022-07-06 03:10:00|1315.3|1314.1|1315.4|1314.2|1318.5|1317.3|1315.3|1314.1|269
1657077300000|2022-07-06 03:15:00|1315.2|1314|1317.3|1316.1|1318.8|1317.6|1315.2|1314|117
1657077600000|2022-07-06 03:20:00|1317.5|1316.3|1314.8|1313.6|1317.8|1316.6|1314.8|1313.6|113
1657077900000|2022-07-06 03:25:00|1314.7|1313.5|1315.5|1314.3|1315.7|1314.5|1314.4|1313.2|40
1657078200000|2022-07-06 03:30:00|1315.7|1314.5|1315.3|1314.1|1316.5|1315.3|1315.3|1314.1|33
1657078500000|2022-07-06 03:35:00|1315.2|1314|1314.8|1313.6|1315.8|1314.6|1314.7|1313.5|44
1657078800000|2022-07-06 03:40:00|1314.7|1313.5|1315.7|1314.5|1316.3|1315.1|1314.7|1313.5|70
1657079100000|2022-07-06 03:45:00|1315.3|1314.1|1315.1|1313.9|1315.5|1314.3|1314.8|1313.6|19
1657079400000|2022-07-06 03:50:00|1314.9|1313.7|1315.7|1314.5|1316.4|1315.2|1314.9|1313.7|37
1657079700000|2022-07-06 03:55:00|1315.8|1314.6|1314.7|1313.5|1315.8|1314.6|1314.6|1313.4|16
1657080000000|2022-07-06 04:00:00|1314.8|1313.6|1312.2|1311|1315.1|1313.9|1312.2|1311|111
1657080300000|2022-07-06 04:05:00|1312.3|1311.1|1312.6|1311.4|1312.6|1311.4|1312.2|1311|34
1657080600000|2022-07-06 04:10:00|1312.8|1311.6|1312.4|1311.2|1312.8|1311.6|1311.9|1310.7|48
1657080900000|2022-07-06 04:15:00|1312.6|1311.4|1313.7|1312.5|1313.7|1312.5|1312.4|1311.2|15
1657081200000|2022-07-06 04:20:00|1313.8|1312.6|1313.8|1312.6|1314.2|1313|1313.7|1312.5|18
1657081500000|2022-07-06 04:25:00|1313.3|1312.1|1312.9|1311.7|1313.3|1312.1|1312.9|1311.7|9
1657081800000|2022-07-06 04:30:00|1313.1|1311.9|1313.6|1312.4|1313.9|1312.7|1312.4|1311.2|45
1657082100000|2022-07-06 04:35:00|1313.7|1312.5|1312.6|1311.4|1313.8|1312.6|1312.6|1311.4|30
1657082400000|2022-07-06 04:40:00|1312.4|1311.2|1311.3|1310.1|1312.7|1311.5|1311.2|1310|73
1657082700000|2022-07-06 04:45:00|1311.4|1310.2|1310.6|1309.4|1311.7|1310.5|1310.4|1309.2|55
1657083000000|2022-07-06 04:50:00|1310.3|1309.1|1310.1|1308.9|1310.4|1309.2|1309.6|1308.4|32
1657083300000|2022-07-06 04:55:00|1309.9|1308.7|1310.3|1309.1|1310.7|1309.5|1309.8|1308.6|25
1657083600000|2022-07-06 05:00:00|1309.7|1308.5|1309.6|1308.4|1309.9|1308.7|1308.9|1307.7|71
1657083900000|2022-07-06 05:05:00|1309.3|1308.1|1309.9|1308.7|1310.7|1309.5|1309.3|1308.1|44
1657084200000|2022-07-06 05:10:00|1310.1|1308.9|1310.3|1309.1|1310.6|1309.4|1309.7|1308.5|38
1657084500000|2022-07-06 05:15:00|1309.8|1308.6|1311.4|1310.2|1312.1|1310.9|1309.1|1307.9|93
1657084800000|2022-07-06 05:20:00|1311.8|1310.6|1317.3|1316.1|1317.3|1316.1|1311.6|1310.4|233
1657085100000|2022-07-06 05:25:00|1317.2|1316|1318.8|1317.6|1319.7|1318.5|1315.8|1314.6|247
1657085400000|2022-07-06 05:30:00|1318.4|1317.2|1312.2|1311|1319.1|1317.9|1312.2|1311|293
1657085700000|2022-07-06 05:35:00|1312.1|1310.9|1309.7|1308.5|1315.2|1314|1308.8|1307.6|299
1657086000000|2022-07-06 05:40:00|1309.5|1308.3|1307.8|1306.6|1310.8|1309.6|1307.2|1306|225
1657086300000|2022-07-06 05:45:00|1307.5|1306.3|1312.3|1311.1|1312.8|1311.6|1307.5|1306.3|146
1657086600000|2022-07-06 05:50:00|1312.2|1311|1310.7|1309.5|1312.2|1311|1308.9|1307.7|38
1657086900000|2022-07-06 05:55:00|1310.8|1309.6|1309.8|1308.6|1311.8|1310.6|1309.4|1308.2|69
1657087200000|2022-07-06 06:00:00|1309.9|1308.7|1312.2|1311|1313.5|1312.3|1309.8|1308.6|321
1657087500000|2022-07-06 06:05:00|1312.3|1311.1|1312.5|1311.3|1313.7|1312.5|1311.8|1310.6|71
1657087800000|2022-07-06 06:10:00|1312.8|1311.6|1313.8|1312.6|1314.6|1313.4|1312.2|1311|219
1657088100000|2022-07-06 06:15:00|1313.2|1312|1313.3|1312.1|1313.8|1312.6|1311.9|1310.7|168
1657088400000|2022-07-06 06:20:00|1313.4|1312.2|1315.9|1314.7|1316.8|1315.6|1313.2|1312|152
1657088700000|2022-07-06 06:25:00|1316.1|1314.9|1315.4|1314.2|1316.7|1315.5|1314.7|1313.5|57
1657089000000|2022-07-06 06:30:00|1315.3|1314.1|1315.6|1314.4|1315.6|1314.4|1314.3|1313.1|77
1657089300000|2022-07-06 06:35:00|1315.9|1314.7|1319|1317.8|1319.5|1318.3|1315.9|1314.7|211
1657089600000|2022-07-06 06:40:00|1319.3|1318.1|1321.3|1320.1|1322.1|1320.9|1318.9|1317.7|365
1657089900000|2022-07-06 06:45:00|1321.4|1320.2|1321.8|1320.6|1322.5|1321.3|1319.9|1318.7|231
1657090200000|2022-07-06 06:50:00|1321.6|1320.4|1326.3|1325.1|1326.3|1325.1|1321.5|1320.3|252
1657090500000|2022-07-06 06:55:00|1326.1|1324.9|1329.3|1328.1|1329.4|1328.2|1326.1|1324.9|449
1657090800000|2022-07-06 07:00:00|1329.4|1328.2|1328.1|1326.9|1329.5|1328.3|1327.3|1326.1|250
1657091100000|2022-07-06 07:05:00|1328.3|1327.1|1328.4|1327.2|1328.8|1327.6|1327.5|1326.3|203
1657091400000|2022-07-06 07:10:00|1328.1|1326.9|1327.9|1326.7|1328.5|1327.3|1327.1|1325.9|98
1657091700000|2022-07-06 07:15:00|1328.3|1327.1|1327.1|1325.9|1328.6|1327.4|1327|1325.8|85
1657092000000|2022-07-06 07:20:00|1326.9|1325.7|1326.6|1325.4|1327.4|1326.2|1326.1|1324.9|70
1657092300000|2022-07-06 07:25:00|1327.1|1325.9|1326.4|1325.2|1328.7|1327.5|1325.4|1324.2|109
1657092600000|2022-07-06 07:30:00|1326.1|1324.9|1326|1324.8|1327|1325.8|1325.7|1324.5|43
1657092900000|2022-07-06 07:35:00|1325.9|1324.7|1328.9|1327.7|1328.9|1327.7|1325.9|1324.7|166
1657093200000|2022-07-06 07:40:00|1329.1|1327.9|1326.4|1325.2|1329.9|1328.7|1326.4|1325.2|104
1657093500000|2022-07-06 07:45:00|1326.7|1325.5|1329|1327.8|1329.1|1327.9|1325.6|1324.4|229
1657093800000|2022-07-06 07:50:00|1328.9|1327.7|1324.1|1322.9|1329.1|1327.9|1324.1|1322.9|221
1657094100000|2022-07-06 07:55:00|1324.2|1323|1323.6|1322.4|1324.7|1323.5|1322.7|1321.5|113
1657094400000|2022-07-06 08:00:00|1323.5|1322.3|1322.2|1321|1323.7|1322.5|1321.7|1320.5|161
1657094700000|2022-07-06 08:05:00|1322.4|1321.2|1323.5|1322.3|1325|1323.8|1321.5|1320.3|100
1657095000000|2022-07-06 08:10:00|1323.4|1322.2|1323.7|1322.5|1324.7|1323.5|1323.1|1321.9|68
1657095300000|2022-07-06 08:15:00|1323.6|1322.4|1322|1320.8|1323.6|1322.4|1321.1|1319.9|36
1657095600000|2022-07-06 08:20:00|1322.1|1320.9|1322|1320.8|1323|1321.8|1321.9|1320.7|26
1657095900000|2022-07-06 08:25:00|1321.9|1320.7|1323.9|1322.7|1323.9|1322.7|1321.9|1320.7|58
1657096200000|2022-07-06 08:30:00|1324.5|1323.3|1322.2|1321|1325|1323.8|1321.6|1320.4|46
1657096500000|2022-07-06 08:35:00|1322.4|1321.2|1323.7|1322.5|1324|1322.8|1322.4|1321.2|21
1657096800000|2022-07-06 08:40:00|1323.6|1322.4|1324.7|1323.5|1325|1323.8|1323.6|1322.4|84
1657097100000|2022-07-06 08:45:00|1324.6|1323.4|1325.5|1324.3|1326.5|1325.3|1324.6|1323.4|74
1657097400000|2022-07-06 08:50:00|1325.6|1324.4|1327.7|1326.5|1328|1326.8|1325|1323.8|57
1657097700000|2022-07-06 08:55:00|1327.6|1326.4|1325.5|1324.3|1327.9|1326.7|1325.5|1324.3|98
1657098000000|2022-07-06 09:00:00|1325.4|1324.2|1325|1323.8|1326|1324.8|1324.9|1323.7|66
1657098300000|2022-07-06 09:05:00|1324.9|1323.7|1326|1324.8|1326.5|1325.3|1323.9|1322.7|34
1657098600000|2022-07-06 09:10:00|1326.1|1324.9|1325.2|1324|1328.4|1327.2|1325.2|1324|112
1657098900000|2022-07-06 09:15:00|1325.4|1324.2|1324.4|1323.2|1326|1324.8|1324.4|1323.2|52
1657099200000|2022-07-06 09:20:00|1324.5|1323.3|1326.5|1325.3|1326.5|1325.3|1324.4|1323.2|69
1657099500000|2022-07-06 09:25:00|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1325.1|1323.9|28
1657099800000|2022-07-06 09:30:00|1326.4|1325.2|1326.7|1325.5|1327|1325.8|1325|1323.8|38
1657100100000|2022-07-06 09:35:00|1326.6|1325.4|1326|1324.8|1327.5|1326.3|1325.5|1324.3|54
1657100400000|2022-07-06 09:40:00|1325.9|1324.7|1327.2|1326|1327.7|1326.5|1325.9|1324.7|57
1657100700000|2022-07-06 09:45:00|1327.5|1326.3|1326.9|1325.7|1327.5|1326.3|1325.2|1324|92
1657101000000|2022-07-06 09:50:00|1326.5|1325.3|1326.2|1325|1327|1325.8|1326|1324.8|44
1657101300000|2022-07-06 09:55:00|1326.1|1324.9|1327.5|1326.3|1327.7|1326.5|1326|1324.8|18
1657101600000|2022-07-06 10:00:00|1327.6|1326.4|1328.2|1327|1328.6|1327.4|1326.1|1324.9|126
1657101900000|2022-07-06 10:05:00|1328.1|1326.9|1326.4|1325.2|1329|1327.8|1326.4|1325.2|60
1657102200000|2022-07-06 10:10:00|1326.2|1325|1326.4|1325.2|1327|1325.8|1326.1|1324.9|58
1657102500000|2022-07-06 10:15:00|1326.5|1325.3|1324.5|1323.3|1326.5|1325.3|1324.4|1323.2|92
1657102800000|2022-07-06 10:20:00|1324.6|1323.4|1324|1322.8|1324.6|1323.4|1323.6|1322.4|37
1657103100000|2022-07-06 10:25:00|1323.9|1322.7|1324.5|1323.3|1325.6|1324.4|1323.9|1322.7|61
1657103400000|2022-07-06 10:30:00|1324.6|1323.4|1324.2|1323|1324.7|1323.5|1323.2|1322|26
1657103700000|2022-07-06 10:35:00|1324|1322.8|1323.8|1322.6|1324.1|1322.9|1321.6|1320.4|63
1657104000000|2022-07-06 10:40:00|1323.6|1322.4|1325.5|1324.3|1325.5|1324.3|1322.9|1321.7|21
1657104300000|2022-07-06 10:45:00|1325.4|1324.2|1326.3|1325.1|1326.5|1325.3|1324.9|1323.7|86
1657104600000|2022-07-06 10:50:00|1326.4|1325.2|1326.8|1325.6|1327.4|1326.2|1326.1|1324.9|51
1657104900000|2022-07-06 10:55:00|1326.6|1325.4|1327.4|1326.2|1328.4|1327.2|1326.1|1324.9|46
1657105200000|2022-07-06 11:00:00|1327.1|1325.9|1327.1|1325.9|1328.3|1327.1|1327.1|1325.9|88
1657105500000|2022-07-06 11:05:00|1327.8|1326.6|1329|1327.8|1329|1327.8|1326.6|1325.4|62
1657105800000|2022-07-06 11:10:00|1328.9|1327.7|1329.1|1327.9|1329.4|1328.2|1328.9|1327.7|101
1657106100000|2022-07-06 11:15:00|1328.4|1327.2|1329|1327.8|1329.9|1328.7|1328.1|1326.9|116
1657106400000|2022-07-06 11:20:00|1328.9|1327.7|1329.9|1328.7|1330|1328.8|1328.8|1327.6|51
1657106700000|2022-07-06 11:25:00|1330.4|1329.2|1330.5|1329.3|1333.1|1331.9|1330.1|1328.9|249
1657107000000|2022-07-06 11:30:00|1330.4|1329.2|1330.4|1329.2|1331.4|1330.2|1329.1|1327.9|207
1657107300000|2022-07-06 11:35:00|1330.6|1329.4|1333.8|1332.6|1334.3|1333.1|1330.3|1329.1|165
1657107600000|2022-07-06 11:40:00|1334|1332.8|1334.4|1333.2|1335.2|1334|1332.8|1331.6|255
1657107900000|2022-07-06 11:45:00|1334|1332.8|1334.1|1332.9|1334.8|1333.6|1332.6|1331.4|161
1657108200000|2022-07-06 11:50:00|1334.3|1333.1|1335.4|1334.2|1335.4|1334.2|1332.9|1331.7|112
1657108500000|2022-07-06 11:55:00|1335.3|1334.1|1334|1332.8|1335.5|1334.3|1333.1|1331.9|253
1657108800000|2022-07-06 12:00:00|1333.9|1332.7|1334|1332.8|1335|1333.8|1332.1|1330.9|330
1657109100000|2022-07-06 12:05:00|1333.9|1332.7|1337.3|1336.1|1337.4|1336.2|1332.5|1331.3|271
1657109400000|2022-07-06 12:10:00|1337.4|1336.2|1336.6|1335.4|1337.9|1336.7|1335.8|1334.6|186
1657109700000|2022-07-06 12:15:00|1336.3|1335.1|1336.8|1335.6|1337.8|1336.6|1335.8|1334.6|315
1657110000000|2022-07-06 12:20:00|1336.5|1335.3|1339.6|1338.4|1339.6|1338.4|1336.5|1335.3|245
1657110300000|2022-07-06 12:25:00|1339.4|1338.2|1337.5|1336.3|1339.6|1338.4|1336.5|1335.3|285
1657110600000|2022-07-06 12:30:00|1337.4|1336.2|1338.4|1337.2|1339|1337.8|1337|1335.8|192
1657110900000|2022-07-06 12:35:00|1338.5|1337.3|1340.3|1339.1|1340.3|1339.1|1338.1|1336.9|333
1657111200000|2022-07-06 12:40:00|1340.4|1339.2|1338.3|1337.1|1341.1|1339.9|1337.3|1336.1|313
1657114200000|2022-07-06 13:30:00|1337.6|1336.4|1326.4|1325.2|1337.9|1336.7|1324.5|1323.3|2758
1657114500000|2022-07-06 13:35:00|1326.3|1325.1|1330.9|1329.7|1331.5|1330.3|1324.1|1322.9|1318
1657114800000|2022-07-06 13:40:00|1331|1329.8|1336.7|1335.5|1337.5|1336.3|1329.4|1328.2|1251
1657115100000|2022-07-06 13:45:00|1336.5|1335.3|1330.7|1329.5|1336.9|1335.7|1330.6|1329.4|1628
1657115400000|2022-07-06 13:50:00|1330.5|1329.3|1323.8|1322.6|1331.2|1330|1322.4|1321.2|1353
1657115700000|2022-07-06 13:55:00|1323.9|1322.7|1322.9|1321.7|1328.4|1327.2|1322.3|1321.1|800
1657116000000|2022-07-06 14:00:00|1323.2|1322|1324.5|1323.3|1326.4|1325.2|1323.2|1322|923
1657116300000|2022-07-06 14:05:00|1324.2|1323|1326.5|1325.3|1327.5|1326.3|1324.1|1322.9|1089
1657116600000|2022-07-06 14:10:00|1326.4|1325.2|1319.9|1318.7|1326.7|1325.5|1319.6|1318.4|878
1657116900000|2022-07-06 14:15:00|1320|1318.8|1314.6|1313.4|1320.7|1319.5|1314.1|1312.9|1717
1657117200000|2022-07-06 14:20:00|1314.7|1313.5|1322.5|1321.3|1324.5|1323.3|1313.2|1312|1345
1657117500000|2022-07-06 14:25:00|1322.8|1321.6|1325.9|1324.7|1325.9|1324.7|1322.3|1321.1|699
1657117800000|2022-07-06 14:30:00|1325.8|1324.6|1318.6|1317.4|1328.4|1327.2|1318.6|1317.4|1042
1657118100000|2022-07-06 14:35:00|1318.9|1317.7|1319.4|1318.2|1321.3|1320.1|1318.9|1317.7|629
1657118400000|2022-07-06 14:40:00|1319.1|1317.9|1317.6|1316.4|1319.4|1318.2|1315.9|1314.7|715
1657118700000|2022-07-06 14:45:00|1317.4|1316.2|1314.5|1313.3|1317.4|1316.2|1313.4|1312.2|542
1657119000000|2022-07-06 14:50:00|1314.4|1313.2|1315.1|1313.9|1317.4|1316.2|1314.1|1312.9|483
1657119300000|2022-07-06 14:55:00|1315.4|1314.2|1313|1311.8|1315.4|1314.2|1311.1|1309.9|906
1657119600000|2022-07-06 15:00:00|1312.9|1311.7|1309.1|1307.9|1314.2|1313|1309.1|1307.9|614
1657119900000|2022-07-06 15:05:00|1309.4|1308.2|1310.1|1308.9|1311.5|1310.3|1308.6|1307.4|899
1657120200000|2022-07-06 15:10:00|1310|1308.8|1303.8|1302.6|1310.1|1308.9|1303.8|1302.6|1022
1657120500000|2022-07-06 15:15:00|1303.9|1302.7|1312.5|1311.3|1313|1311.8|1303.6|1302.4|1271
1657120800000|2022-07-06 15:20:00|1312.4|1311.2|1314.9|1313.7|1316|1314.8|1310.9|1309.7|725
1657121100000|2022-07-06 15:25:00|1314.6|1313.4|1314.1|1312.9|1319|1317.8|1313.6|1312.4|726
1657121400000|2022-07-06 15:30:00|1314.3|1313.1|1312.6|1311.4|1315.3|1314.1|1311.1|1309.9|499
1657121700000|2022-07-06 15:35:00|1312.7|1311.5|1310.4|1309.2|1312.7|1311.5|1309.1|1307.9|426
1657122000000|2022-07-06 15:40:00|1310.6|1309.4|1310.9|1309.7|1315.1|1313.9|1309.9|1308.7|461
1657122300000|2022-07-06 15:45:00|1310.7|1309.5|1310.6|1309.4|1311.4|1310.2|1309.2|1308|269
1657122600000|2022-07-06 15:50:00|1310.2|1309|1310.7|1309.5|1313.1|1311.9|1309.2|1308|346
1657122900000|2022-07-06 15:55:00|1310.6|1309.4|1312.1|1310.9|1313.9|1312.7|1310|1308.8|528
1657123200000|2022-07-06 16:00:00|1311.9|1310.7|1310.6|1309.4|1312.6|1311.4|1309.9|1308.7|405
1657123500000|2022-07-06 16:05:00|1310.5|1309.3|1307.2|1306|1310.5|1309.3|1306.1|1304.9|535
1657123800000|2022-07-06 16:10:00|1307.1|1305.9|1307.1|1305.9|1309.9|1308.7|1306.6|1305.4|279
1657124100000|2022-07-06 16:15:00|1307|1305.8|1309.1|1307.9|1310.7|1309.5|1306.2|1305|382
1657124400000|2022-07-06 16:20:00|1309.3|1308.1|1313.6|1312.4|1314.9|1313.7|1309.1|1307.9|454
1657124700000|2022-07-06 16:25:00|1313.5|1312.3|1310.4|1309.2|1313.5|1312.3|1309.1|1307.9|321
1657125000000|2022-07-06 16:30:00|1310.3|1309.1|1310.6|1309.4|1310.9|1309.7|1309.1|1307.9|485
1657125300000|2022-07-06 16:35:00|1310.5|1309.3|1309.9|1308.7|1310.8|1309.6|1309.1|1307.9|243
1657125600000|2022-07-06 16:40:00|1310.3|1309.1|1308.4|1307.2|1310.3|1309.1|1308.4|1307.2|258
1657125900000|2022-07-06 16:45:00|1308.3|1307.1|1308.6|1307.4|1311.6|1310.4|1306.4|1305.2|818
1657126200000|2022-07-06 16:50:00|1309|1307.8|1311.6|1310.4|1314.5|1313.3|1308.5|1307.3|461
1657126500000|2022-07-06 16:55:00|1311.5|1310.3|1313.1|1311.9|1313.9|1312.7|1309.4|1308.2|297
1657126800000|2022-07-06 17:00:00|1313|1311.8|1320.6|1319.4|1320.9|1319.7|1311.8|1310.6|938
1657127100000|2022-07-06 17:05:00|1320.7|1319.5|1324|1322.8|1325.1|1323.9|1320.3|1319.1|1028
1657127400000|2022-07-06 17:10:00|1323.9|1322.7|1322.4|1321.2|1324.5|1323.3|1320.8|1319.6|401
1657127700000|2022-07-06 17:15:00|1322.1|1320.9|1320.9|1319.7|1322.7|1321.5|1318.4|1317.2|339
1657128000000|2022-07-06 17:20:00|1320.8|1319.6|1318.9|1317.7|1322|1320.8|1318.4|1317.2|266
1657128300000|2022-07-06 17:25:00|1319|1317.8|1319.7|1318.5|1320.7|1319.5|1318|1316.8|256
1657128600000|2022-07-06 17:30:00|1319.6|1318.4|1321.4|1320.2|1321.6|1320.4|1318.4|1317.2|293
1657128900000|2022-07-06 17:35:00|1321.9|1320.7|1324.4|1323.2|1324.9|1323.7|1320.9|1319.7|420
1657129200000|2022-07-06 17:40:00|1324.6|1323.4|1326.1|1324.9|1326.9|1325.7|1322.2|1321|395
1657129500000|2022-07-06 17:45:00|1326.2|1325|1325.9|1324.7|1327.1|1325.9|1324.1|1322.9|882
1657129800000|2022-07-06 17:50:00|1326.1|1324.9|1324.8|1323.6|1326.4|1325.2|1323.5|1322.3|486
1657130100000|2022-07-06 17:55:00|1325.1|1323.9|1325.8|1324.6|1326.8|1325.6|1324.8|1323.6|606
1657130400000|2022-07-06 18:00:00|1325.7|1324.5|1327.1|1325.9|1327.8|1326.6|1325.2|1324|994
1657130700000|2022-07-06 18:05:00|1327|1325.8|1327.1|1325.9|1327.3|1326.1|1324.8|1323.6|719
1657131000000|2022-07-06 18:10:00|1327.2|1326|1325.2|1324|1327.6|1326.4|1322.1|1320.9|1559
1657131300000|2022-07-06 18:15:00|1325|1323.8|1325.3|1324.1|1327|1325.8|1324.9|1323.7|651
1657152000000|2022-07-07 00:00:00|1327.7|1326.5|1330.2|1329|1333.8|1332.6|1327.5|1326.3|516
1657152300000|2022-07-07 00:05:00|1330.5|1329.3|1331.6|1330.4|1331.6|1330.4|1328.5|1327.3|136
1657152600000|2022-07-07 00:10:00|1331.5|1330.3|1331.7|1330.5|1333.5|1332.3|1331|1329.8|128
1657152900000|2022-07-07 00:15:00|1331.6|1330.4|1335.1|1333.9|1335.1|1333.9|1331.3|1330.1|164
1657153200000|2022-07-07 00:20:00|1335|1333.8|1335.7|1334.5|1336.2|1335|1334.2|1333|144
1657153500000|2022-07-07 00:25:00|1336|1334.8|1339.6|1338.4|1339.8|1338.6|1336|1334.8|315
1657153800000|2022-07-07 00:30:00|1339.2|1338|1340.5|1339.3|1341.6|1340.4|1338.9|1337.7|456
1657154100000|2022-07-07 00:35:00|1340.2|1339|1341.8|1340.6|1342.3|1341.1|1340.2|1339|62
1657154400000|2022-07-07 00:40:00|1341.7|1340.5|1343.2|1342|1343.2|1342|1341.5|1340.3|170
1657154700000|2022-07-07 00:45:00|1343|1341.8|1342|1340.8|1343|1341.8|1341.5|1340.3|47
1657155000000|2022-07-07 00:50:00|1342.2|1341|1343.2|1342|1343.8|1342.6|1342.2|1341|177
1657155300000|2022-07-07 00:55:00|1343.3|1342.1|1340.7|1339.5|1343.3|1342.1|1340.3|1339.1|60
1657155600000|2022-07-07 01:00:00|1340.6|1339.4|1338|1336.8|1340.8|1339.6|1336.8|1335.6|330
1657155900000|2022-07-07 01:05:00|1338.1|1336.9|1333.5|1332.3|1340.5|1339.3|1333.2|1332|151
1657156200000|2022-07-07 01:10:00|1333.6|1332.4|1330.4|1329.2|1334.9|1333.7|1330.1|1328.9|189
1657156500000|2022-07-07 01:15:00|1330|1328.8|1328.5|1327.3|1330|1328.8|1328.1|1326.9|134
1657156800000|2022-07-07 01:20:00|1328.4|1327.2|1327.2|1326|1328.6|1327.4|1326.4|1325.2|152
1657157100000|2022-07-07 01:25:00|1327.1|1325.9|1330.2|1329|1330.9|1329.7|1327.1|1325.9|75
1657157400000|2022-07-07 01:30:00|1330.4|1329.2|1332|1330.8|1333.1|1331.9|1330.2|1329|143
1657157700000|2022-07-07 01:35:00|1332.2|1331|1328.4|1327.2|1332.2|1331|1328.1|1326.9|52
1657158000000|2022-07-07 01:40:00|1328.2|1327|1328.5|1327.3|1329.5|1328.3|1327.4|1326.2|57
1657158300000|2022-07-07 01:45:00|1328.6|1327.4|1327.5|1326.3|1329.5|1328.3|1327.2|1326|20
1657158600000|2022-07-07 01:50:00|1327.6|1326.4|1331.5|1330.3|1331.9|1330.7|1327.2|1326|142
1657158900000|2022-07-07 01:55:00|1331.4|1330.2|1332|1330.8|1333.7|1332.5|1331.1|1329.9|110
1657159200000|2022-07-07 02:00:00|1332.1|1330.9|1334.3|1333.1|1335.2|1334|1332.1|1330.9|169
1657159500000|2022-07-07 02:05:00|1334.5|1333.3|1333|1331.8|1334.5|1333.3|1332.7|1331.5|70
1657159800000|2022-07-07 02:10:00|1332.9|1331.7|1332.7|1331.5|1333.5|1332.3|1331.5|1330.3|32
1657160100000|2022-07-07 02:15:00|1332.9|1331.7|1332.7|1331.5|1333.2|1332|1332.7|1331.5|49
1657160400000|2022-07-07 02:20:00|1332.8|1331.6|1333.2|1332|1334|1332.8|1332.7|1331.5|25
1657160700000|2022-07-07 02:25:00|1333.3|1332.1|1334|1332.8|1334.1|1332.9|1333.1|1331.9|14
1657161000000|2022-07-07 02:30:00|1334.1|1332.9|1335.2|1334|1336.2|1335|1333.2|1332|59
1657161300000|2022-07-07 02:35:00|1335.6|1334.4|1334.5|1333.3|1335.8|1334.6|1334|1332.8|54
1657161600000|2022-07-07 02:40:00|1334.6|1333.4|1340|1338.8|1340.5|1339.3|1334.6|1333.4|205
1657161900000|2022-07-07 02:45:00|1340.5|1339.3|1341.8|1340.6|1341.8|1340.6|1339.5|1338.3|56
1657162200000|2022-07-07 02:50:00|1341.7|1340.5|1345.3|1344.1|1345.4|1344.2|1341.2|1340|105
1657162500000|2022-07-07 02:55:00|1345.5|1344.3|1347.6|1346.4|1348.2|1347|1343.3|1342.1|292
1657162800000|2022-07-07 03:00:00|1347.2|1346|1346.7|1345.5|1347.2|1346|1344.1|1342.9|154
1657163100000|2022-07-07 03:05:00|1346.3|1345.1|1350.2|1349|1350.3|1349.1|1346.1|1344.9|350
1657163400000|2022-07-07 03:10:00|1350.5|1349.3|1350.7|1349.5|1350.8|1349.6|1348.8|1347.6|152
1657163700000|2022-07-07 03:15:00|1350.8|1349.6|1353.7|1352.5|1354.3|1353.1|1350.2|1349|259
1657164000000|2022-07-07 03:20:00|1353.8|1352.6|1353.6|1352.4|1354.6|1353.4|1352.7|1351.5|291
1657164300000|2022-07-07 03:25:00|1353.7|1352.5|1350.7|1349.5|1353.7|1352.5|1350.7|1349.5|120
1657164600000|2022-07-07 03:30:00|1350.6|1349.4|1350.2|1349|1350.7|1349.5|1348.8|1347.6|98
1657164900000|2022-07-07 03:35:00|1350.3|1349.1|1350.5|1349.3|1351.7|1350.5|1350.1|1348.9|75
1657165200000|2022-07-07 03:40:00|1350.4|1349.2|1349.8|1348.6|1350.7|1349.5|1349.7|1348.5|26
1657165500000|2022-07-07 03:45:00|1349.7|1348.5|1349.5|1348.3|1350.8|1349.6|1349.5|1348.3|48
1657165800000|2022-07-07 03:50:00|1349.7|1348.5|1349.2|1348|1349.7|1348.5|1348.5|1347.3|42
1657166100000|2022-07-07 03:55:00|1349.5|1348.3|1348.5|1347.3|1349.5|1348.3|1348.2|1347|37
1657166400000|2022-07-07 04:00:00|1348.7|1347.5|1348.7|1347.5|1349.1|1347.9|1348.2|1347|12
1657166700000|2022-07-07 04:05:00|1348.8|1347.6|1348.5|1347.3|1349.5|1348.3|1348.3|1347.1|29
1657167000000|2022-07-07 04:10:00|1348.8|1347.6|1350.1|1348.9|1350.1|1348.9|1348.7|1347.5|22
1657167300000|2022-07-07 04:15:00|1350.2|1349|1350.8|1349.6|1352|1350.8|1350.2|1349|56
1657167600000|2022-07-07 04:20:00|1351|1349.8|1350.8|1349.6|1351.3|1350.1|1350.5|1349.3|28
1657167900000|2022-07-07 04:25:00|1350.7|1349.5|1350.2|1349|1351.1|1349.9|1350|1348.8|26
1657168200000|2022-07-07 04:30:00|1350.1|1348.9|1349|1347.8|1350.2|1349|1348.5|1347.3|36
1657168500000|2022-07-07 04:35:00|1348.8|1347.6|1349.2|1348|1349.3|1348.1|1348.5|1347.3|23
1657168800000|2022-07-07 04:40:00|1349.3|1348.1|1349|1347.8|1349.6|1348.4|1348.7|1347.5|20
1657169100000|2022-07-07 04:45:00|1348.9|1347.7|1349.5|1348.3|1350.1|1348.9|1348.8|1347.6|35
1657169400000|2022-07-07 04:50:00|1349.6|1348.4|1349.1|1347.9|1349.8|1348.6|1349.1|1347.9|5
1657169700000|2022-07-07 04:55:00|1349|1347.8|1349.1|1347.9|1349.2|1348|1348.7|1347.5|20
1657170000000|2022-07-07 05:00:00|1348.8|1347.6|1350.5|1349.3|1351|1349.8|1348.8|1347.6|28
1657170300000|2022-07-07 05:05:00|1350.7|1349.5|1350.5|1349.3|1351.2|1350|1350.5|1349.3|23
1657170600000|2022-07-07 05:10:00|1350.4|1349.2|1351.3|1350.1|1351.3|1350.1|1349.6|1348.4|28
1657170900000|2022-07-07 05:15:00|1351.4|1350.2|1351.2|1350|1351.7|1350.5|1351.1|1349.9|23
1657171200000|2022-07-07 05:20:00|1351.3|1350.1|1351.3|1350.1|1351.7|1350.5|1351.1|1349.9|18
1657171500000|2022-07-07 05:25:00|1351.6|1350.4|1353.8|1352.6|1354.1|1352.9|1351.2|1350|224
1657171800000|2022-07-07 05:30:00|1354|1352.8|1351.2|1350|1354.1|1352.9|1351.1|1349.9|189
1657172100000|2022-07-07 05:35:00|1351.1|1349.9|1351.1|1349.9|1351.6|1350.4|1351.1|1349.9|205
1657172400000|2022-07-07 05:40:00|1350.1|1348.9|1348.2|1347|1350.7|1349.5|1348.1|1346.9|258
1657172700000|2022-07-07 05:45:00|1348.3|1347.1|1349.3|1348.1|1350.7|1349.5|1348.3|1347.1|49
1657173000000|2022-07-07 05:50:00|1349.2|1348|1348.8|1347.6|1350.8|1349.6|1348.1|1346.9|73
1657173300000|2022-07-07 05:55:00|1348.7|1347.5|1348.2|1347|1349.2|1348|1347.6|1346.4|45
1657173600000|2022-07-07 06:00:00|1348.5|1347.3|1346|1344.8|1349|1347.8|1345.9|1344.7|105
1657173900000|2022-07-07 06:05:00|1346.1|1344.9|1346.2|1345|1347|1345.8|1345.1|1343.9|81
1657174200000|2022-07-07 06:10:00|1346.1|1344.9|1346|1344.8|1346.7|1345.5|1345.1|1343.9|137
1657174500000|2022-07-07 06:15:00|1346.1|1344.9|1344.7|1343.5|1348.1|1346.9|1343|1341.8|210
1657174800000|2022-07-07 06:20:00|1344.8|1343.6|1345|1343.8|1346|1344.8|1344.7|1343.5|24
1657175100000|2022-07-07 06:25:00|1345.3|1344.1|1347|1345.8|1347.7|1346.5|1345.3|1344.1|29
1657175400000|2022-07-07 06:30:00|1346.7|1345.5|1347|1345.8|1348.5|1347.3|1346.7|1345.5|24
1657175700000|2022-07-07 06:35:00|1347.3|1346.1|1344.7|1343.5|1348.5|1347.3|1344.7|1343.5|42
1657176000000|2022-07-07 06:40:00|1344.5|1343.3|1343.5|1342.3|1345.6|1344.4|1343.1|1341.9|113
1657176300000|2022-07-07 06:45:00|1343.6|1342.4|1342.3|1341.1|1344.1|1342.9|1341.7|1340.5|66
1657176600000|2022-07-07 06:50:00|1342.5|1341.3|1342|1340.8|1343.5|1342.3|1340|1338.8|164
1657176900000|2022-07-07 06:55:00|1341.7|1340.5|1340.1|1338.9|1342.1|1340.9|1340.1|1338.9|58
1657177200000|2022-07-07 07:00:00|1340.2|1339|1343.7|1342.5|1344.5|1343.3|1340.1|1338.9|97
1657177500000|2022-07-07 07:05:00|1344.2|1343|1345.1|1343.9|1345.8|1344.6|1343.7|1342.5|68
1657177800000|2022-07-07 07:10:00|1345|1343.8|1345.1|1343.9|1345.8|1344.6|1343.8|1342.6|73
1657178100000|2022-07-07 07:15:00|1345|1343.8|1345.2|1344|1346.2|1345|1344.3|1343.1|45
1657178400000|2022-07-07 07:20:00|1345.1|1343.9|1349.5|1348.3|1349.8|1348.6|1345.1|1343.9|119
1657178700000|2022-07-07 07:25:00|1349.3|1348.1|1350.3|1349.1|1350.8|1349.6|1348.7|1347.5|124
1657179000000|2022-07-07 07:30:00|1350.6|1349.4|1350.3|1349.1|1351.6|1350.4|1350.3|1349.1|108
1657179300000|2022-07-07 07:35:00|1350.2|1349|1350.2|1349|1350.5|1349.3|1349.8|1348.6|52
1657179600000|2022-07-07 07:40:00|1350|1348.8|1349.6|1348.4|1350.5|1349.3|1349.6|1348.4|61
1657179900000|2022-07-07 07:45:00|1350|1348.8|1349.2|1348|1350|1348.8|1348.3|1347.1|24
1657180200000|2022-07-07 07:50:00|1349.3|1348.1|1349.5|1348.3|1350|1348.8|1348.8|1347.6|15
1657180500000|2022-07-07 07:55:00|1349.6|1348.4|1352.5|1351.3|1352.7|1351.5|1349|1347.8|162
1657180800000|2022-07-07 08:00:00|1352.7|1351.5|1354|1352.8|1354.1|1352.9|1352.3|1351.1|93
1657181100000|2022-07-07 08:05:00|1354.1|1352.9|1354.2|1353|1354.2|1353|1352.7|1351.5|38
1657181400000|2022-07-07 08:10:00|1354.3|1353.1|1353|1351.8|1354.6|1353.4|1352|1350.8|28
1657181700000|2022-07-07 08:15:00|1353.2|1352|1352.8|1351.6|1353.3|1352.1|1351.7|1350.5|14
1657182000000|2022-07-07 08:20:00|1353|1351.8|1354|1352.8|1354.9|1353.7|1352.8|1351.6|92
1657182300000|2022-07-07 08:25:00|1354.2|1353|1355|1353.8|1355.5|1354.3|1354|1352.8|147
1657182600000|2022-07-07 08:30:00|1354.7|1353.5|1354.7|1353.5|1355.6|1354.4|1354.6|1353.4|177
1657182900000|2022-07-07 08:35:00|1354.8|1353.6|1353.5|1352.3|1355.1|1353.9|1352.8|1351.6|173
1657183200000|2022-07-07 08:40:00|1353.2|1352|1349.7|1348.5|1353.5|1352.3|1348.4|1347.2|99
1657183500000|2022-07-07 08:45:00|1349.9|1348.7|1351.2|1350|1351.2|1350|1349.2|1348|36
1657183800000|2022-07-07 08:50:00|1351.4|1350.2|1351.2|1350|1352.3|1351.1|1350.9|1349.7|38
1657184100000|2022-07-07 08:55:00|1351.1|1349.9|1352.7|1351.5|1352.9|1351.7|1350.6|1349.4|60
1657184400000|2022-07-07 09:00:00|1352.8|1351.6|1353.8|1352.6|1354.6|1353.4|1352.7|1351.5|60
1657184700000|2022-07-07 09:05:00|1353.6|1352.4|1354|1352.8|1354.4|1353.2|1352.9|1351.7|16
1657185000000|2022-07-07 09:10:00|1354.1|1352.9|1354.5|1353.3|1354.7|1353.5|1353.6|1352.4|57
1657185300000|2022-07-07 09:15:00|1354.6|1353.4|1357.6|1356.4|1358.6|1357.4|1354.4|1353.2|156
1657185600000|2022-07-07 09:20:00|1357.4|1356.2|1357.7|1356.5|1359|1357.8|1356.7|1355.5|57
1657185900000|2022-07-07 09:25:00|1358.1|1356.9|1357.5|1356.3|1358.4|1357.2|1356.7|1355.5|79
1657186200000|2022-07-07 09:30:00|1357.9|1356.7|1359.7|1358.5|1360|1358.8|1357.5|1356.3|69
1657186500000|2022-07-07 09:35:00|1359.6|1358.4|1360.5|1359.3|1360.7|1359.5|1358.2|1357|60
1657186800000|2022-07-07 09:40:00|1360.6|1359.4|1360.2|1359|1361.2|1360|1359.9|1358.7|87
1657187100000|2022-07-07 09:45:00|1360.4|1359.2|1360.2|1359|1361|1359.8|1358.7|1357.5|76
1657187400000|2022-07-07 09:50:00|1360.1|1358.9|1361.1|1359.9|1361.5|1360.3|1360.1|1358.9|125
1657187700000|2022-07-07 09:55:00|1361.2|1360|1364.2|1363|1364.7|1363.5|1360.7|1359.5|147
1657188000000|2022-07-07 10:00:00|1364|1362.8|1361|1359.8|1364.2|1363|1360.1|1358.9|150
1657188300000|2022-07-07 10:05:00|1361.1|1359.9|1361|1359.8|1361.3|1360.1|1359.7|1358.5|68
1657188600000|2022-07-07 10:10:00|1361.1|1359.9|1361.4|1360.2|1361.4|1360.2|1359.9|1358.7|61
1657188900000|2022-07-07 10:15:00|1361.7|1360.5|1359.6|1358.4|1361.9|1360.7|1359.6|1358.4|63
1657189200000|2022-07-07 10:20:00|1359.5|1358.3|1357.9|1356.7|1359.7|1358.5|1357.6|1356.4|105
1657189500000|2022-07-07 10:25:00|1358.1|1356.9|1358|1356.8|1359|1357.8|1357.9|1356.7|51
1657189800000|2022-07-07 10:30:00|1357.9|1356.7|1356.6|1355.4|1359.1|1357.9|1356.6|1355.4|54
1657190100000|2022-07-07 10:35:00|1356.7|1355.5|1355.7|1354.5|1356.7|1355.5|1355|1353.8|101
1657190400000|2022-07-07 10:40:00|1355.6|1354.4|1355.5|1354.3|1356.1|1354.9|1354.7|1353.5|42
1657190700000|2022-07-07 10:45:00|1355.4|1354.2|1356.6|1355.4|1356.7|1355.5|1355.2|1354|38
1657191000000|2022-07-07 10:50:00|1356.5|1355.3|1357.9|1356.7|1357.9|1356.7|1355.5|1354.3|19
1657191300000|2022-07-07 10:55:00|1357.7|1356.5|1357.2|1356|1358.1|1356.9|1356.2|1355|31
1657191600000|2022-07-07 11:00:00|1357|1355.8|1359.2|1358|1359.6|1358.4|1357|1355.8|193
1657191900000|2022-07-07 11:05:00|1359.4|1358.2|1359|1357.8|1360.7|1359.5|1359|1357.8|84
1657192200000|2022-07-07 11:10:00|1358.9|1357.7|1358.2|1357|1360|1358.8|1358|1356.8|28
1657192500000|2022-07-07 11:15:00|1358.5|1357.3|1356|1354.8|1358.5|1357.3|1356|1354.8|44
1657192800000|2022-07-07 11:20:00|1355.9|1354.7|1357.1|1355.9|1357.2|1356|1355.4|1354.2|107
1657193100000|2022-07-07 11:25:00|1357.6|1356.4|1356.5|1355.3|1358.9|1357.7|1356.2|1355|192
1657193400000|2022-07-07 11:30:00|1356.7|1355.5|1357.5|1356.3|1357.9|1356.7|1356|1354.8|50
1657193700000|2022-07-07 11:35:00|1357.7|1356.5|1355.7|1354.5|1357.8|1356.6|1355.5|1354.3|162
1657194000000|2022-07-07 11:40:00|1356|1354.8|1357.6|1356.4|1357.7|1356.5|1354.7|1353.5|103
1657194300000|2022-07-07 11:45:00|1357.7|1356.5|1358.4|1357.2|1358.8|1357.6|1357|1355.8|66
1657194600000|2022-07-07 11:50:00|1358.3|1357.1|1358.8|1357.6|1359.9|1358.7|1358.3|1357.1|68
1657194900000|2022-07-07 11:55:00|1358.6|1357.4|1360.6|1359.4|1360.9|1359.7|1358.6|1357.4|234
1657195200000|2022-07-07 12:00:00|1360.7|1359.5|1361.2|1360|1361.9|1360.7|1360|1358.8|151
1657195500000|2022-07-07 12:05:00|1361.1|1359.9|1360.2|1359|1361.6|1360.4|1359.2|1358|124
1657195800000|2022-07-07 12:10:00|1360.1|1358.9|1359.2|1358|1361.1|1359.9|1359.2|1358|79
1657196100000|2022-07-07 12:15:00|1359.3|1358.1|1360.6|1359.4|1361.6|1360.4|1359.2|1358|82
1657196400000|2022-07-07 12:20:00|1360.4|1359.2|1361.4|1360.2|1361.8|1360.6|1359.7|1358.5|102
1657196700000|2022-07-07 12:25:00|1361.5|1360.3|1362|1360.8|1362.6|1361.4|1361.1|1359.9|146
1657197000000|2022-07-07 12:30:00|1362.1|1360.9|1363.5|1362.3|1365.6|1364.4|1360.4|1359.2|326
1657197300000|2022-07-07 12:35:00|1363.6|1362.4|1362.7|1361.5|1364.5|1363.3|1362.6|1361.4|129
1657197600000|2022-07-07 12:40:00|1362.8|1361.6|1361.6|1360.4|1363.8|1362.6|1361.1|1359.9|239
1657200600000|2022-07-07 13:30:00|1365.3|1364.1|1362.1|1360.9|1366.6|1365.4|1358.1|1356.9|2860
1657200900000|2022-07-07 13:35:00|1361.3|1360.1|1367.6|1366.4|1370|1368.8|1361.2|1360|1542
1657201200000|2022-07-07 13:40:00|1367.8|1366.6|1371.7|1370.5|1373.6|1372.4|1366.1|1364.9|1487
1657201500000|2022-07-07 13:45:00|1371.8|1370.6|1369|1367.8|1373|1371.8|1365.3|1364.1|1707
1657201800000|2022-07-07 13:50:00|1369.2|1368|1368.1|1366.9|1370.2|1369|1365.1|1363.9|994
1657202100000|2022-07-07 13:55:00|1368.3|1367.1|1368.4|1367.2|1370.7|1369.5|1366.2|1365|735
1657202400000|2022-07-07 14:00:00|1368.6|1367.4|1369|1367.8|1370.6|1369.4|1365.6|1364.4|935
1657202700000|2022-07-07 14:05:00|1368.9|1367.7|1366.2|1365|1369.6|1368.4|1365.2|1364|984
1657203000000|2022-07-07 14:10:00|1366|1364.8|1366.7|1365.5|1370.9|1369.7|1366|1364.8|803
1657203300000|2022-07-07 14:15:00|1366.5|1365.3|1363.6|1362.4|1367.2|1366|1363.6|1362.4|906
1657203600000|2022-07-07 14:20:00|1364|1362.8|1366.2|1365|1367.5|1366.3|1363.1|1361.9|778
1657203900000|2022-07-07 14:25:00|1366.4|1365.2|1368.6|1367.4|1370.5|1369.3|1366.1|1364.9|623
1657204200000|2022-07-07 14:30:00|1368.7|1367.5|1368.4|1367.2|1370.6|1369.4|1368.1|1366.9|844
1657204500000|2022-07-07 14:35:00|1368.5|1367.3|1368.9|1367.7|1370.4|1369.2|1366.6|1365.4|650
1657204800000|2022-07-07 14:40:00|1369.1|1367.9|1367.4|1366.2|1371.8|1370.6|1366.9|1365.7|740
1657205100000|2022-07-07 14:45:00|1367.6|1366.4|1364.4|1363.2|1368.8|1367.6|1364.4|1363.2|676
1657205400000|2022-07-07 14:50:00|1364.5|1363.3|1366.9|1365.7|1368.8|1367.6|1363.9|1362.7|551
1657205700000|2022-07-07 14:55:00|1367.1|1365.9|1363.1|1361.9|1367.1|1365.9|1362.4|1361.2|971
1657206000000|2022-07-07 15:00:00|1362.9|1361.7|1361.6|1360.4|1363.4|1362.2|1361.1|1359.9|410
1657206300000|2022-07-07 15:05:00|1361.9|1360.7|1362.7|1361.5|1362.9|1361.7|1360.1|1358.9|498
1657206600000|2022-07-07 15:10:00|1363.2|1362|1359.4|1358.2|1363.3|1362.1|1358.2|1357|806
1657206900000|2022-07-07 15:15:00|1359.6|1358.4|1361.9|1360.7|1362.1|1360.9|1359.4|1358.2|514
1657207200000|2022-07-07 15:20:00|1361.7|1360.5|1357.7|1356.5|1363.1|1361.9|1356.9|1355.7|534
1657207500000|2022-07-07 15:25:00|1357.5|1356.3|1356.5|1355.3|1358.6|1357.4|1356.4|1355.2|374
1657207800000|2022-07-07 15:30:00|1356.6|1355.4|1353.3|1352.1|1358.4|1357.2|1352.4|1351.2|710
1657208100000|2022-07-07 15:35:00|1353.6|1352.4|1354.2|1353|1355.1|1353.9|1352.9|1351.7|538
1657208400000|2022-07-07 15:40:00|1354.4|1353.2|1354.4|1353.2|1356|1354.8|1353.3|1352.1|425
1657208700000|2022-07-07 15:45:00|1355|1353.8|1355.2|1354|1355.9|1354.7|1353.5|1352.3|389
1657209000000|2022-07-07 15:50:00|1355.4|1354.2|1356.5|1355.3|1357.5|1356.3|1354.6|1353.4|411
1657209300000|2022-07-07 15:55:00|1356.6|1355.4|1359.9|1358.7|1359.9|1358.7|1356.6|1355.4|422
1657209600000|2022-07-07 16:00:00|1359.6|1358.4|1359.6|1358.4|1360.9|1359.7|1358.9|1357.7|477
1657209900000|2022-07-07 16:05:00|1360.1|1358.9|1360|1358.8|1361.3|1360.1|1358.9|1357.7|508
1657210200000|2022-07-07 16:10:00|1360.1|1358.9|1359.1|1357.9|1360.8|1359.6|1358.8|1357.6|352
1657210500000|2022-07-07 16:15:00|1359.5|1358.3|1360.9|1359.7|1362.4|1361.2|1359.3|1358.1|379
1657210800000|2022-07-07 16:20:00|1361|1359.8|1361.6|1360.4|1362.2|1361|1360.1|1358.9|297
1657211100000|2022-07-07 16:25:00|1361.9|1360.7|1360.4|1359.2|1362.1|1360.9|1359.3|1358.1|266
1657211400000|2022-07-07 16:30:00|1360.2|1359|1361.5|1360.3|1362.1|1360.9|1359.9|1358.7|250
1657211700000|2022-07-07 16:35:00|1361.6|1360.4|1361.1|1359.9|1362.1|1360.9|1360.9|1359.7|179
1657212000000|2022-07-07 16:40:00|1361|1359.8|1361.6|1360.4|1361.7|1360.5|1360.4|1359.2|309
1657212300000|2022-07-07 16:45:00|1361.5|1360.3|1363.9|1362.7|1365.4|1364.2|1361.5|1360.3|597
1657212600000|2022-07-07 16:50:00|1363.7|1362.5|1364.5|1363.3|1364.6|1363.4|1362.9|1361.7|335
1657212900000|2022-07-07 16:55:00|1364.6|1363.4|1364.4|1363.2|1364.6|1363.4|1363.2|1362|267
1657213200000|2022-07-07 17:00:00|1364|1362.8|1363.1|1361.9|1364.6|1363.4|1363|1361.8|322
1657213500000|2022-07-07 17:05:00|1363.2|1362|1366|1364.8|1366.4|1365.2|1363.1|1361.9|397
1657213800000|2022-07-07 17:10:00|1365.6|1364.4|1366.4|1365.2|1367.6|1366.4|1365.6|1364.4|484
1657214100000|2022-07-07 17:15:00|1366.6|1365.4|1366.6|1365.4|1367.1|1365.9|1365.6|1364.4|210
1657214400000|2022-07-07 17:20:00|1366.5|1365.3|1366.5|1365.3|1367.6|1366.4|1366.4|1365.2|309
1657214700000|2022-07-07 17:25:00|1366.6|1365.4|1367.2|1366|1368.9|1367.7|1366|1364.8|422
1657215000000|2022-07-07 17:30:00|1367.1|1365.9|1368.6|1367.4|1368.9|1367.7|1366.4|1365.2|525
1657215300000|2022-07-07 17:35:00|1368.5|1367.3|1368.3|1367.1|1369.6|1368.4|1367.8|1366.6|339
1657215600000|2022-07-07 17:40:00|1368.5|1367.3|1369.5|1368.3|1369.8|1368.6|1368.3|1367.1|190
1657215900000|2022-07-07 17:45:00|1369.2|1368|1368.8|1367.6|1369.2|1368|1366.4|1365.2|537
1657216200000|2022-07-07 17:50:00|1369.1|1367.9|1369.4|1368.2|1369.6|1368.4|1367.8|1366.6|314
1657216500000|2022-07-07 17:55:00|1369.6|1368.4|1368.8|1367.6|1370.1|1368.9|1368.6|1367.4|314
1657216800000|2022-07-07 18:00:00|1369.3|1368.1|1370.1|1368.9|1372.3|1371.1|1369.1|1367.9|771
1657217100000|2022-07-07 18:05:00|1370.2|1369|1369.6|1368.4|1371.6|1370.4|1369.6|1368.4|461
1657217400000|2022-07-07 18:10:00|1369.5|1368.3|1365.4|1364.2|1369.8|1368.6|1365.3|1364.1|2262
1657217700000|2022-07-07 18:15:00|1365.3|1364.1|1365.2|1364|1366.5|1365.3|1364.4|1363.2|995
1657238400000|2022-07-08 00:00:00|1370.7|1369.5|1374.6|1373.4|1381.4|1380.2|1370.7|1369.5|897
1657238700000|2022-07-08 00:05:00|1375|1373.8|1375.4|1374.2|1377.1|1375.9|1374.1|1372.9|348
1657239000000|2022-07-08 00:10:00|1375.5|1374.3|1379|1377.8|1379.2|1378|1375.1|1373.9|218
1657239300000|2022-07-08 00:15:00|1378.7|1377.5|1383.7|1382.5|1384.2|1383|1378.7|1377.5|453
1657239600000|2022-07-08 00:20:00|1383.6|1382.4|1384.9|1383.7|1386.6|1385.4|1383|1381.8|207
1657239900000|2022-07-08 00:25:00|1384.7|1383.5|1384|1382.8|1384.9|1383.7|1383.6|1382.4|149
1657240200000|2022-07-08 00:30:00|1384.5|1383.3|1384.8|1383.6|1385.6|1384.4|1384.4|1383.2|90
1657240500000|2022-07-08 00:35:00|1384.7|1383.5|1386.4|1385.2|1386.5|1385.3|1384.7|1383.5|148
1657240800000|2022-07-08 00:40:00|1386.2|1385|1385.7|1384.5|1386.9|1385.7|1385.7|1384.5|95
1657241100000|2022-07-08 00:45:00|1385.9|1384.7|1384.6|1383.4|1386|1384.8|1384.4|1383.2|47
1657241400000|2022-07-08 00:50:00|1384.4|1383.2|1384.4|1383.2|1384.9|1383.7|1383.5|1382.3|71
1657241700000|2022-07-08 00:55:00|1384.7|1383.5|1386.7|1385.5|1386.9|1385.7|1384.6|1383.4|114
1657242000000|2022-07-08 01:00:00|1386.9|1385.7|1381.6|1380.4|1386.9|1385.7|1380.4|1379.2|302
1657242300000|2022-07-08 01:05:00|1381.7|1380.5|1384.4|1383.2|1384.9|1383.7|1381.7|1380.5|147
1657242600000|2022-07-08 01:10:00|1383.8|1382.6|1386.7|1385.5|1386.7|1385.5|1382.9|1381.7|170
1657242900000|2022-07-08 01:15:00|1386.6|1385.4|1384.6|1383.4|1386.9|1385.7|1384.2|1383|312
1657243200000|2022-07-08 01:20:00|1385.1|1383.9|1381.6|1380.4|1385.7|1384.5|1381.2|1380|104
1657243500000|2022-07-08 01:25:00|1381.5|1380.3|1380.2|1379|1383.7|1382.5|1380.2|1379|121
1657243800000|2022-07-08 01:30:00|1380.6|1379.4|1378.9|1377.7|1381.4|1380.2|1378.9|1377.7|158
1657244100000|2022-07-08 01:35:00|1378.8|1377.6|1379.4|1378.2|1379.5|1378.3|1377.7|1376.5|111
1657244400000|2022-07-08 01:40:00|1379.3|1378.1|1379|1377.8|1380.5|1379.3|1378.6|1377.4|56
1657244700000|2022-07-08 01:45:00|1378.6|1377.4|1377.5|1376.3|1378.6|1377.4|1377.3|1376.1|81
1657245000000|2022-07-08 01:50:00|1377.1|1375.9|1377.4|1376.2|1378.3|1377.1|1376.1|1374.9|145
1657245300000|2022-07-08 01:55:00|1377.3|1376.1|1378.8|1377.6|1378.8|1377.6|1376.2|1375|142
1657245600000|2022-07-08 02:00:00|1378.9|1377.7|1380.4|1379.2|1380.5|1379.3|1378.1|1376.9|36
1657245900000|2022-07-08 02:05:00|1380.3|1379.1|1380.5|1379.3|1380.9|1379.7|1379.5|1378.3|63
1657246200000|2022-07-08 02:10:00|1380.4|1379.2|1382.3|1381.1|1382.9|1381.7|1380.3|1379.1|101
1657246500000|2022-07-08 02:15:00|1382.1|1380.9|1381.5|1380.3|1382.3|1381.1|1381.4|1380.2|15
1657246800000|2022-07-08 02:20:00|1381.4|1380.2|1381.5|1380.3|1381.8|1380.6|1381.1|1379.9|16
1657247100000|2022-07-08 02:25:00|1381.4|1380.2|1382.1|1380.9|1382.3|1381.1|1381.1|1379.9|49
1657247400000|2022-07-08 02:30:00|1382.5|1381.3|1380.4|1379.2|1382.9|1381.7|1380.4|1379.2|38
1657247700000|2022-07-08 02:35:00|1380.3|1379.1|1382.3|1381.1|1382.6|1381.4|1380.1|1378.9|25
1657248000000|2022-07-08 02:40:00|1382|1380.8|1381.3|1380.1|1382.6|1381.4|1380.9|1379.7|20
1657248300000|2022-07-08 02:45:00|1381.1|1379.9|1378.8|1377.6|1381.1|1379.9|1378.5|1377.3|49
1657248600000|2022-07-08 02:50:00|1378.5|1377.3|1379|1377.8|1379.9|1378.7|1378|1376.8|92
1657248900000|2022-07-08 02:55:00|1378.9|1377.7|1376.8|1375.6|1379.5|1378.3|1376.8|1375.6|76
1657249200000|2022-07-08 03:00:00|1376.5|1375.3|1374.8|1373.6|1377.4|1376.2|1373.9|1372.7|125
1657249500000|2022-07-08 03:05:00|1373.4|1372.2|1376.1|1374.9|1377.6|1376.4|1372.9|1371.7|126
1657249800000|2022-07-08 03:10:00|1376.3|1375.1|1374.6|1373.4|1376.4|1375.2|1372.9|1371.7|158
1657250100000|2022-07-08 03:15:00|1374.8|1373.6|1375.1|1373.9|1376.1|1374.9|1374.1|1372.9|47
1657250400000|2022-07-08 03:20:00|1375|1373.8|1374.8|1373.6|1376|1374.8|1374.5|1373.3|48
1657250700000|2022-07-08 03:25:00|1374.9|1373.7|1375.3|1374.1|1375.9|1374.7|1374.1|1372.9|23
1657251000000|2022-07-08 03:30:00|1375|1373.8|1374.4|1373.2|1375.6|1374.4|1374.4|1373.2|27
1657251300000|2022-07-08 03:35:00|1374.5|1373.3|1375.1|1373.9|1375.3|1374.1|1374.5|1373.3|37
1657251600000|2022-07-08 03:40:00|1375|1373.8|1373.6|1372.4|1375.1|1373.9|1372.9|1371.7|38
1657251900000|2022-07-08 03:45:00|1374|1372.8|1373.5|1372.3|1374.4|1373.2|1372.9|1371.7|43
1657252200000|2022-07-08 03:50:00|1373.6|1372.4|1374.5|1373.3|1374.5|1373.3|1373.6|1372.4|20
1657252500000|2022-07-08 03:55:00|1374.4|1373.2|1375|1373.8|1375|1373.8|1374|1372.8|34
1657252800000|2022-07-08 04:00:00|1374.8|1373.6|1374.9|1373.7|1375|1373.8|1374.6|1373.4|7
1657253100000|2022-07-08 04:05:00|1375|1373.8|1374.5|1373.3|1375.4|1374.2|1374.5|1373.3|12
1657253400000|2022-07-08 04:10:00|1374.4|1373.2|1374.1|1372.9|1374.9|1373.7|1374.1|1372.9|6
1657253700000|2022-07-08 04:15:00|1374.3|1373.1|1374|1372.8|1374.3|1373.1|1373.3|1372.1|25
1657254000000|2022-07-08 04:20:00|1373.9|1372.7|1375|1373.8|1375|1373.8|1373.6|1372.4|18
1657254300000|2022-07-08 04:25:00|1374.1|1372.9|1374.1|1372.9|1374.4|1373.2|1372.9|1371.7|64
1657254600000|2022-07-08 04:30:00|1374|1372.8|1373.9|1372.7|1375.3|1374.1|1373.8|1372.6|54
1657254900000|2022-07-08 04:35:00|1373.5|1372.3|1373.9|1372.7|1374.3|1373.1|1373|1371.8|26
1657255200000|2022-07-08 04:40:00|1373.5|1372.3|1373.5|1372.3|1373.9|1372.7|1373.3|1372.1|15
1657255500000|2022-07-08 04:45:00|1373.6|1372.4|1373.3|1372.1|1373.6|1372.4|1373.1|1371.9|28
1657255800000|2022-07-08 04:50:00|1373.6|1372.4|1373.3|1372.1|1373.8|1372.6|1372.8|1371.6|30
1657256100000|2022-07-08 04:55:00|1373.1|1371.9|1373.8|1372.6|1374|1372.8|1373.1|1371.9|16
1657256400000|2022-07-08 05:00:00|1373.9|1372.7|1372.9|1371.7|1374|1372.8|1372.5|1371.3|36
1657256700000|2022-07-08 05:05:00|1373|1371.8|1373|1371.8|1373.3|1372.1|1372.4|1371.2|31
1657257000000|2022-07-08 05:10:00|1373.4|1372.2|1373.3|1372.1|1374|1372.8|1373|1371.8|16
1657257300000|2022-07-08 05:15:00|1373|1371.8|1375.9|1374.7|1376|1374.8|1373|1371.8|57
1657257600000|2022-07-08 05:20:00|1375.8|1374.6|1375.6|1374.4|1376.9|1375.7|1375.6|1374.4|58
1657257900000|2022-07-08 05:25:00|1375.4|1374.2|1374.9|1373.7|1375.8|1374.6|1374.5|1373.3|15
1657258200000|2022-07-08 05:30:00|1374.8|1373.6|1373|1371.8|1375.6|1374.4|1372.6|1371.4|55
1657258500000|2022-07-08 05:35:00|1373.3|1372.1|1373.5|1372.3|1375.3|1374.1|1373.3|1372.1|38
1657258800000|2022-07-08 05:40:00|1373.4|1372.2|1372.8|1371.6|1373.8|1372.6|1372.6|1371.4|22
1657259100000|2022-07-08 05:45:00|1373|1371.8|1372.8|1371.6|1374.6|1373.4|1372.8|1371.6|27
1657259400000|2022-07-08 05:50:00|1372.9|1371.7|1372.5|1371.3|1374.5|1373.3|1371.9|1370.7|91
1657259700000|2022-07-08 05:55:00|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1371.2|1370|34
1657260000000|2022-07-08 06:00:00|1372|1370.8|1372.4|1371.2|1373.1|1371.9|1371.8|1370.6|16
1657260300000|2022-07-08 06:05:00|1372.3|1371.1|1373.9|1372.7|1374.6|1373.4|1371.9|1370.7|38
1657260600000|2022-07-08 06:10:00|1373.8|1372.6|1373.6|1372.4|1375.1|1373.9|1373.3|1372.1|69
1657260900000|2022-07-08 06:15:00|1373.5|1372.3|1374|1372.8|1374.5|1373.3|1373.4|1372.2|14
1657261200000|2022-07-08 06:20:00|1374.1|1372.9|1374.5|1373.3|1376.1|1374.9|1374|1372.8|23
1657261500000|2022-07-08 06:25:00|1374.6|1373.4|1375.3|1374.1|1375.5|1374.3|1374.4|1373.2|124
1657261800000|2022-07-08 06:30:00|1375.1|1373.9|1375.8|1374.6|1375.8|1374.6|1373.4|1372.2|68
1657262100000|2022-07-08 06:35:00|1375.9|1374.7|1376.6|1375.4|1378.6|1377.4|1375.3|1374.1|113
1657262400000|2022-07-08 06:40:00|1376.3|1375.1|1375.7|1374.5|1376.3|1375.1|1375.1|1373.9|58
1657262700000|2022-07-08 06:45:00|1375.8|1374.6|1376.4|1375.2|1377|1375.8|1375|1373.8|33
1657263000000|2022-07-08 06:50:00|1375.9|1374.7|1374.8|1373.6|1376.7|1375.5|1374.1|1372.9|63
1657263300000|2022-07-08 06:55:00|1374.5|1373.3|1375.4|1374.2|1375.8|1374.6|1374|1372.8|34
1657263600000|2022-07-08 07:00:00|1375.3|1374.1|1374.1|1372.9|1375.3|1374.1|1374|1372.8|51
1657263900000|2022-07-08 07:05:00|1374.3|1373.1|1371.9|1370.7|1374.3|1373.1|1371.9|1370.7|45
1657264200000|2022-07-08 07:10:00|1371.8|1370.6|1373.5|1372.3|1374.1|1372.9|1371.4|1370.2|55
1657264500000|2022-07-08 07:15:00|1373.4|1372.2|1375.5|1374.3|1375.8|1374.6|1373.1|1371.9|44
1657264800000|2022-07-08 07:20:00|1375.6|1374.4|1376|1374.8|1376.6|1375.4|1375.2|1374|16
1657265100000|2022-07-08 07:25:00|1375.9|1374.7|1375.1|1373.9|1376.8|1375.6|1375.1|1373.9|40
1657265400000|2022-07-08 07:30:00|1375.4|1374.2|1376.1|1374.9|1376.4|1375.2|1375.1|1373.9|28
1657265700000|2022-07-08 07:35:00|1376|1374.8|1375.3|1374.1|1376.6|1375.4|1375.3|1374.1|14
1657266000000|2022-07-08 07:40:00|1375.1|1373.9|1372.5|1371.3|1375.3|1374.1|1372.5|1371.3|40
1657266300000|2022-07-08 07:45:00|1372.6|1371.4|1373.4|1372.2|1374.3|1373.1|1372.4|1371.2|25
1657266600000|2022-07-08 07:50:00|1373.1|1371.9|1372|1370.8|1373.6|1372.4|1371.6|1370.4|46
1657266900000|2022-07-08 07:55:00|1372.1|1370.9|1372.9|1371.7|1373|1371.8|1371.4|1370.2|71
1657267200000|2022-07-08 08:00:00|1373.1|1371.9|1371.9|1370.7|1373.1|1371.9|1371.6|1370.4|97
1657267500000|2022-07-08 08:05:00|1372|1370.8|1371.5|1370.3|1372.1|1370.9|1370.1|1368.9|140
1657267800000|2022-07-08 08:10:00|1371.4|1370.2|1369|1367.8|1372.1|1370.9|1368.8|1367.6|107
1657268100000|2022-07-08 08:15:00|1368.9|1367.7|1367|1365.8|1369|1367.8|1366.2|1365|142
1657268400000|2022-07-08 08:20:00|1366.8|1365.6|1364.4|1363.2|1367|1365.8|1364.3|1363.1|98
1657268700000|2022-07-08 08:25:00|1364.5|1363.3|1362.8|1361.6|1365|1363.8|1362.5|1361.3|113
1657269000000|2022-07-08 08:30:00|1362.9|1361.7|1361.3|1360.1|1364.4|1363.2|1361.3|1360.1|225
1657269300000|2022-07-08 08:35:00|1361.2|1360|1360.5|1359.3|1361.8|1360.6|1359.8|1358.6|111
1657269600000|2022-07-08 08:40:00|1360.7|1359.5|1360.8|1359.6|1362.9|1361.7|1358.8|1357.6|223
1657269900000|2022-07-08 08:45:00|1360.7|1359.5|1360.4|1359.2|1360.9|1359.7|1359.9|1358.7|85
1657270200000|2022-07-08 08:50:00|1360.3|1359.1|1361.3|1360.1|1361.6|1360.4|1359.3|1358.1|99
1657270500000|2022-07-08 08:55:00|1361.2|1360|1361.3|1360.1|1361.7|1360.5|1360.2|1359|88
1657270800000|2022-07-08 09:00:00|1362.7|1361.5|1362.8|1361.6|1363.9|1362.7|1361.9|1360.7|100
1657271100000|2022-07-08 09:05:00|1362.7|1361.5|1361.6|1360.4|1362.9|1361.7|1361.4|1360.2|56
1657271400000|2022-07-08 09:10:00|1361.7|1360.5|1363.4|1362.2|1364.4|1363.2|1361.4|1360.2|67
1657271700000|2022-07-08 09:15:00|1363.5|1362.3|1363.7|1362.5|1364.5|1363.3|1363.3|1362.1|31
1657272000000|2022-07-08 09:20:00|1363.8|1362.6|1364.9|1363.7|1365.3|1364.1|1363.2|1362|31
1657272300000|2022-07-08 09:25:00|1365.3|1364.1|1368.2|1367|1368.2|1367|1365.3|1364.1|62
1657272600000|2022-07-08 09:30:00|1367.9|1366.7|1368.8|1367.6|1369|1367.8|1367.1|1365.9|48
1657272900000|2022-07-08 09:35:00|1368.7|1367.5|1370.4|1369.2|1371.1|1369.9|1368.5|1367.3|44
1657273200000|2022-07-08 09:40:00|1370.3|1369.1|1369.8|1368.6|1370.4|1369.2|1368.4|1367.2|42
1657273500000|2022-07-08 09:45:00|1370.1|1368.9|1368.9|1367.7|1371.7|1370.5|1368.3|1367.1|22
1657273800000|2022-07-08 09:50:00|1369|1367.8|1367.9|1366.7|1369.4|1368.2|1367.7|1366.5|55
1657274100000|2022-07-08 09:55:00|1368|1366.8|1366.8|1365.6|1368.8|1367.6|1366.8|1365.6|28
1657274400000|2022-07-08 10:00:00|1367|1365.8|1365.3|1364.1|1367.2|1366|1364.8|1363.6|81
1657274700000|2022-07-08 10:05:00|1365.5|1364.3|1366.9|1365.7|1367.2|1366|1365.4|1364.2|52
1657275000000|2022-07-08 10:10:00|1366.8|1365.6|1365.9|1364.7|1367.7|1366.5|1365.4|1364.2|127
1657275300000|2022-07-08 10:15:00|1365.8|1364.6|1365.9|1364.7|1366.3|1365.1|1364.7|1363.5|25
1657275600000|2022-07-08 10:20:00|1366|1364.8|1368.2|1367|1368.3|1367.1|1365.9|1364.7|33
1657275900000|2022-07-08 10:25:00|1368|1366.8|1371.1|1369.9|1371.4|1370.2|1367.8|1366.6|73
1657276200000|2022-07-08 10:30:00|1371.2|1370|1370|1368.8|1371.2|1370|1369.3|1368.1|35
1657276500000|2022-07-08 10:35:00|1370.1|1368.9|1368.9|1367.7|1370.7|1369.5|1368.7|1367.5|70
1657276800000|2022-07-08 10:40:00|1368.8|1367.6|1368.1|1366.9|1369.6|1368.4|1367.8|1366.6|38
1657277100000|2022-07-08 10:45:00|1367.7|1366.5|1367.1|1365.9|1368.7|1367.5|1366.3|1365.1|45
1657277400000|2022-07-08 10:50:00|1366.8|1365.6|1367.6|1366.4|1368.3|1367.1|1366.7|1365.5|59
1657277700000|2022-07-08 10:55:00|1367.4|1366.2|1367.7|1366.5|1367.7|1366.5|1366.6|1365.4|11
1657278000000|2022-07-08 11:00:00|1368.1|1366.9|1365.7|1364.5|1368.3|1367.1|1365.6|1364.4|153
1657278300000|2022-07-08 11:05:00|1365.8|1364.6|1363.9|1362.7|1367.5|1366.3|1363.9|1362.7|121
1657278600000|2022-07-08 11:10:00|1364.3|1363.1|1364.3|1363.1|1365.8|1364.6|1364.1|1362.9|28
1657278900000|2022-07-08 11:15:00|1364.2|1363|1365.3|1364.1|1366.1|1364.9|1363.7|1362.5|23
1657279200000|2022-07-08 11:20:00|1365.2|1364|1365.7|1364.5|1365.8|1364.6|1364.8|1363.6|21
1657279500000|2022-07-08 11:25:00|1365.8|1364.6|1366.8|1365.6|1366.8|1365.6|1365.3|1364.1|56
1657279800000|2022-07-08 11:30:00|1367.8|1366.6|1369.2|1368|1369.3|1368.1|1367.1|1365.9|75
1657280100000|2022-07-08 11:35:00|1369.3|1368.1|1369.8|1368.6|1370.1|1368.9|1367.9|1366.7|84
1657280400000|2022-07-08 11:40:00|1370|1368.8|1373.2|1372|1373.6|1372.4|1369.2|1368|144
1657280700000|2022-07-08 11:45:00|1373.1|1371.9|1375.1|1373.9|1375.1|1373.9|1371.9|1370.7|72
1657281000000|2022-07-08 11:50:00|1375.2|1374|1373.3|1372.1|1375.4|1374.2|1372.6|1371.4|67
1657281300000|2022-07-08 11:55:00|1372.8|1371.6|1374.6|1373.4|1374.7|1373.5|1372.4|1371.2|54
1657281600000|2022-07-08 12:00:00|1374.7|1373.5|1373.3|1372.1|1374.8|1373.6|1372.3|1371.1|54
1657281900000|2022-07-08 12:05:00|1373.4|1372.2|1372.1|1370.9|1373.7|1372.5|1372.1|1370.9|49
1657282200000|2022-07-08 12:10:00|1372.2|1371|1371.8|1370.6|1372.9|1371.7|1371.6|1370.4|37
1657282500000|2022-07-08 12:15:00|1371.9|1370.7|1373.8|1372.6|1373.8|1372.6|1371.8|1370.6|78
1657282800000|2022-07-08 12:20:00|1373.7|1372.5|1375.6|1374.4|1375.8|1374.6|1372.7|1371.5|127
1657283100000|2022-07-08 12:25:00|1375.4|1374.2|1374.2|1373|1375.8|1374.6|1374.2|1373|113
1657283400000|2022-07-08 12:30:00|1374.6|1373.4|1370.3|1369.1|1374.6|1373.4|1369.2|1368|218
1657283700000|2022-07-08 12:35:00|1370.2|1369|1372.1|1370.9|1373.4|1372.2|1370.2|1369|214
1657284000000|2022-07-08 12:40:00|1371.9|1370.7|1372.3|1371.1|1373.1|1371.9|1371.1|1369.9|146
1657287000000|2022-07-08 13:30:00|1379.5|1378.3|1382.1|1380.9|1384.5|1383.3|1377.4|1376.2|2244
1657287300000|2022-07-08 13:35:00|1382|1380.8|1375.8|1374.6|1382.9|1381.7|1374.9|1373.7|1183
1657287600000|2022-07-08 13:40:00|1375.9|1374.7|1375.3|1374.1|1380.2|1379|1374.8|1373.6|609
1657287900000|2022-07-08 13:45:00|1375.2|1374|1376.1|1374.9|1379.5|1378.3|1374.1|1372.9|766
1657288200000|2022-07-08 13:50:00|1375.8|1374.6|1371.2|1370|1376.8|1375.6|1371.2|1370|919
1657288500000|2022-07-08 13:55:00|1371.3|1370.1|1372.9|1371.7|1373.8|1372.6|1370.4|1369.2|524
1657288800000|2022-07-08 14:00:00|1373|1371.8|1374|1372.8|1374.9|1373.7|1372.4|1371.2|513
1657289100000|2022-07-08 14:05:00|1374.2|1373|1376|1374.8|1377.3|1376.1|1374.2|1373|566
1657289400000|2022-07-08 14:10:00|1375.9|1374.7|1380.6|1379.4|1381.9|1380.7|1375.8|1374.6|679
1657289700000|2022-07-08 14:15:00|1380.9|1379.7|1379.4|1378.2|1381.1|1379.9|1377.6|1376.4|478
1657290000000|2022-07-08 14:20:00|1379.6|1378.4|1382.6|1381.4|1384.4|1383.2|1379.6|1378.4|662
1657290300000|2022-07-08 14:25:00|1382.9|1381.7|1381.1|1379.9|1382.9|1381.7|1380|1378.8|570
1657290600000|2022-07-08 14:30:00|1380.9|1379.7|1382.8|1381.6|1384.9|1383.7|1380.5|1379.3|704
1657290900000|2022-07-08 14:35:00|1382.7|1381.5|1384.8|1383.6|1386.2|1385|1382.1|1380.9|455
1657291200000|2022-07-08 14:40:00|1384.9|1383.7|1387.6|1386.4|1388.4|1387.2|1384.3|1383.1|647
1657291500000|2022-07-08 14:45:00|1387.8|1386.6|1388.6|1387.4|1388.6|1387.4|1386.4|1385.2|605
1657291800000|2022-07-08 14:50:00|1388.5|1387.3|1388.4|1387.2|1389.6|1388.4|1387.1|1385.9|656
1657292100000|2022-07-08 14:55:00|1388.6|1387.4|1389.1|1387.9|1390.4|1389.2|1387.6|1386.4|489
1657292400000|2022-07-08 15:00:00|1389.2|1388|1388.8|1387.6|1390.5|1389.3|1387.9|1386.7|481
1657292700000|2022-07-08 15:05:00|1388.9|1387.7|1390.6|1389.4|1390.6|1389.4|1387.8|1386.6|548
1657293000000|2022-07-08 15:10:00|1390.4|1389.2|1390.1|1388.9|1390.7|1389.5|1388.6|1387.4|640
1657293300000|2022-07-08 15:15:00|1390.2|1389|1388.9|1387.7|1391.9|1390.7|1387.1|1385.9|962
1657293600000|2022-07-08 15:20:00|1389|1387.8|1389.9|1388.7|1391.9|1390.7|1389|1387.8|476
1657293900000|2022-07-08 15:25:00|1389.8|1388.6|1391.4|1390.2|1391.9|1390.7|1389.6|1388.4|493
1657294200000|2022-07-08 15:30:00|1391.8|1390.6|1392.4|1391.2|1392.9|1391.7|1390.6|1389.4|728
1657294500000|2022-07-08 15:35:00|1392.5|1391.3|1388.8|1387.6|1392.9|1391.7|1388.4|1387.2|525
1657294800000|2022-07-08 15:40:00|1388.9|1387.7|1389.6|1388.4|1390.4|1389.2|1387.9|1386.7|365
1657295100000|2022-07-08 15:45:00|1389.5|1388.3|1387.6|1386.4|1389.8|1388.6|1387.6|1386.4|326
1657295400000|2022-07-08 15:50:00|1387.4|1386.2|1390.9|1389.7|1391.9|1390.7|1387.4|1386.2|529
1657295700000|2022-07-08 15:55:00|1391.1|1389.9|1389.6|1388.4|1392.1|1390.9|1389.6|1388.4|366
1657296000000|2022-07-08 16:00:00|1389.7|1388.5|1385.5|1384.3|1390|1388.8|1384.6|1383.4|803
1657296300000|2022-07-08 16:05:00|1385.4|1384.2|1384.1|1382.9|1386.1|1384.9|1383.9|1382.7|409
1657296600000|2022-07-08 16:10:00|1384.3|1383.1|1385.1|1383.9|1385.4|1384.2|1383.6|1382.4|290
1657296900000|2022-07-08 16:15:00|1385.4|1384.2|1386|1384.8|1387.1|1385.9|1385.1|1383.9|448
1657297200000|2022-07-08 16:20:00|1385.8|1384.6|1386.1|1384.9|1387.4|1386.2|1384.6|1383.4|361
1657297500000|2022-07-08 16:25:00|1385.9|1384.7|1388.4|1387.2|1389.6|1388.4|1385.9|1384.7|351
1657297800000|2022-07-08 16:30:00|1388.3|1387.1|1387.9|1386.7|1389.2|1388|1386.9|1385.7|303
1657298100000|2022-07-08 16:35:00|1387.7|1386.5|1389.2|1388|1389.5|1388.3|1387.4|1386.2|191
1657298400000|2022-07-08 16:40:00|1389|1387.8|1392.7|1391.5|1392.9|1391.7|1389|1387.8|351
1657298700000|2022-07-08 16:45:00|1392.5|1391.3|1392.3|1391.1|1394.4|1393.2|1392.2|1391|532
1657299000000|2022-07-08 16:50:00|1392.2|1391|1393.4|1392.2|1393.4|1392.2|1392.2|1391|310
1657299300000|2022-07-08 16:55:00|1393.7|1392.5|1393.8|1392.6|1394.3|1393.1|1393|1391.8|337
1657299600000|2022-07-08 17:00:00|1393.9|1392.7|1391.3|1390.1|1394.4|1393.2|1390.7|1389.5|414
1657299900000|2022-07-08 17:05:00|1391.2|1390|1393.2|1392|1393.9|1392.7|1390.7|1389.5|335
1657300200000|2022-07-08 17:10:00|1392.9|1391.7|1394.3|1393.1|1394.4|1393.2|1392.9|1391.7|360
1657300500000|2022-07-08 17:15:00|1394.2|1393|1395.9|1394.7|1395.9|1394.7|1393.9|1392.7|515
1657300800000|2022-07-08 17:20:00|1395.5|1394.3|1395.9|1394.7|1395.9|1394.7|1394.4|1393.2|413
1657301100000|2022-07-08 17:25:00|1396.4|1395.2|1396.6|1395.4|1397.4|1396.2|1395.9|1394.7|704
1657301400000|2022-07-08 17:30:00|1396.1|1394.9|1398.4|1397.2|1398.9|1397.7|1396.1|1394.9|500
1657301700000|2022-07-08 17:35:00|1398.5|1397.3|1397|1395.8|1398.6|1397.4|1396.6|1395.4|538
1657302000000|2022-07-08 17:40:00|1397.1|1395.9|1397.9|1396.7|1398.1|1396.9|1396.9|1395.7|430
1657302300000|2022-07-08 17:45:00|1398|1396.8|1396.3|1395.1|1398.1|1396.9|1396.3|1395.1|561
1657302600000|2022-07-08 17:50:00|1396.5|1395.3|1398.1|1396.9|1398.6|1397.4|1396.1|1394.9|349
1657302900000|2022-07-08 17:55:00|1398|1396.8|1398.5|1397.3|1398.6|1397.4|1397.1|1395.9|542
1657303200000|2022-07-08 18:00:00|1398.6|1397.4|1398.7|1397.5|1399.7|1398.5|1397.4|1396.2|584
1657303500000|2022-07-08 18:05:00|1398.5|1397.3|1396.7|1395.5|1398.7|1397.5|1396.3|1395.1|833
1657303800000|2022-07-08 18:10:00|1396.9|1395.7|1398.2|1397|1398.9|1397.7|1396.2|1395|1854
1657304100000|2022-07-08 18:15:00|1398.3|1397.1|1398.2|1397|1398.9|1397.7|1396.3|1395.1|693
1657497600000|2022-07-11 00:00:00|1425.5|1424.3|1433.7|1432.5|1439.2|1438|1424.5|1423.3|2128
1657497900000|2022-07-11 00:05:00|1433.5|1432.3|1435.4|1434.2|1438.7|1437.5|1431.7|1430.5|537
1657498200000|2022-07-11 00:10:00|1435.2|1434|1433.6|1432.4|1436.2|1435|1432.9|1431.7|286
1657498500000|2022-07-11 00:15:00|1433.7|1432.5|1429.7|1428.5|1435|1433.8|1427.2|1426|432
1657498800000|2022-07-11 00:20:00|1429.5|1428.3|1431.2|1430|1432.7|1431.5|1428.2|1427|189
1657499100000|2022-07-11 00:25:00|1431.1|1429.9|1433.5|1432.3|1433.6|1432.4|1430|1428.8|112
1657499400000|2022-07-11 00:30:00|1433.4|1432.2|1434.9|1433.7|1434.9|1433.7|1433|1431.8|173
1657499700000|2022-07-11 00:35:00|1434.7|1433.5|1433.7|1432.5|1435.4|1434.2|1432.7|1431.5|81
1657500000000|2022-07-11 00:40:00|1433.6|1432.4|1430.6|1429.4|1434.8|1433.6|1430|1428.8|205
1657500300000|2022-07-11 00:45:00|1430.5|1429.3|1428.9|1427.7|1431.7|1430.5|1428.9|1427.7|86
1657500600000|2022-07-11 00:50:00|1428.4|1427.2|1428.6|1427.4|1428.6|1427.4|1426.6|1425.4|146
1657500900000|2022-07-11 00:55:00|1428.7|1427.5|1428.9|1427.7|1430.2|1429|1428.4|1427.2|116
1657501200000|2022-07-11 01:00:00|1429.7|1428.5|1426.4|1425.2|1429.7|1428.5|1423.4|1422.2|629
1657501500000|2022-07-11 01:05:00|1426.1|1424.9|1425.2|1424|1426.7|1425.5|1425.2|1424|193
1657501800000|2022-07-11 01:10:00|1425.3|1424.1|1425.2|1424|1426.5|1425.3|1424.7|1423.5|234
1657502100000|2022-07-11 01:15:00|1425|1423.8|1424.1|1422.9|1425|1423.8|1423.3|1422.1|119
1657502400000|2022-07-11 01:20:00|1424.2|1423|1422.3|1421.1|1424.5|1423.3|1422.2|1421|113
1657502700000|2022-07-11 01:25:00|1422.5|1421.3|1421.8|1420.6|1423.1|1421.9|1421|1419.8|195
1657503000000|2022-07-11 01:30:00|1421.2|1420|1422.6|1421.4|1422.6|1421.4|1421|1419.8|159
1657503300000|2022-07-11 01:35:00|1422.5|1421.3|1420.1|1418.9|1422.6|1421.4|1419.8|1418.6|144
1657503600000|2022-07-11 01:40:00|1420|1418.8|1422.5|1421.3|1422.5|1421.3|1419.6|1418.4|130
1657503900000|2022-07-11 01:45:00|1422.3|1421.1|1422.1|1420.9|1423.9|1422.7|1421.7|1420.5|71
1657504200000|2022-07-11 01:50:00|1422|1420.8|1423.1|1421.9|1423.2|1422|1421.6|1420.4|47
1657504500000|2022-07-11 01:55:00|1423.2|1422|1423|1421.8|1423.8|1422.6|1422.6|1421.4|89
1657504800000|2022-07-11 02:00:00|1422.8|1421.6|1422.8|1421.6|1423.5|1422.3|1421.2|1420|70
1657505100000|2022-07-11 02:05:00|1422.3|1421.1|1421.8|1420.6|1423.5|1422.3|1421.5|1420.3|43
1657505400000|2022-07-11 02:10:00|1421.6|1420.4|1421.7|1420.5|1422.1|1420.9|1420.7|1419.5|51
1657505700000|2022-07-11 02:15:00|1421.5|1420.3|1420.7|1419.5|1422|1420.8|1420.5|1419.3|29
1657506000000|2022-07-11 02:20:00|1420.8|1419.6|1421.3|1420.1|1421.5|1420.3|1420.5|1419.3|41
1657506300000|2022-07-11 02:25:00|1421.2|1420|1420.7|1419.5|1421.6|1420.4|1420.7|1419.5|19
1657506600000|2022-07-11 02:30:00|1420.6|1419.4|1420.8|1419.6|1421.5|1420.3|1419.3|1418.1|64
1657506900000|2022-07-11 02:35:00|1420.6|1419.4|1420.1|1418.9|1420.6|1419.4|1419.5|1418.3|90
1657507200000|2022-07-11 02:40:00|1420.3|1419.1|1420.8|1419.6|1420.8|1419.6|1419.5|1418.3|28
1657507500000|2022-07-11 02:45:00|1420.6|1419.4|1421.2|1420|1421.3|1420.1|1419.8|1418.6|37
1657507800000|2022-07-11 02:50:00|1421.3|1420.1|1419.6|1418.4|1421.5|1420.3|1419.6|1418.4|33
1657508100000|2022-07-11 02:55:00|1419.5|1418.3|1420.3|1419.1|1420.8|1419.6|1419.2|1418|33
1657508400000|2022-07-11 03:00:00|1420.2|1419|1419.3|1418.1|1420.3|1419.1|1419.3|1418.1|39
1657508700000|2022-07-11 03:05:00|1419.2|1418|1419.7|1418.5|1420|1418.8|1418.2|1417|74
1657509000000|2022-07-11 03:10:00|1419.6|1418.4|1419.3|1418.1|1420|1418.8|1419|1417.8|49
1657509300000|2022-07-11 03:15:00|1419.6|1418.4|1419.3|1418.1|1420.5|1419.3|1418.7|1417.5|76
1657509600000|2022-07-11 03:20:00|1419.2|1418|1420.1|1418.9|1420.5|1419.3|1419|1417.8|11
1657509900000|2022-07-11 03:25:00|1420.3|1419.1|1420|1418.8|1420.3|1419.1|1419.5|1418.3|12
1657510200000|2022-07-11 03:30:00|1419.8|1418.6|1419.1|1417.9|1420|1418.8|1418.4|1417.2|30
1657510500000|2022-07-11 03:35:00|1419|1417.8|1418.8|1417.6|1419.1|1417.9|1418.8|1417.6|4
1657510800000|2022-07-11 03:40:00|1419|1417.8|1419.2|1418|1419.2|1418|1418.7|1417.5|5
1657511100000|2022-07-11 03:45:00|1419.5|1418.3|1419.6|1418.4|1419.6|1418.4|1419.5|1418.3|7
1657511400000|2022-07-11 03:50:00|1419.7|1418.5|1420.2|1419|1420.2|1419|1419.7|1418.5|20
1657511700000|2022-07-11 03:55:00|1420.1|1418.9|1420.7|1419.5|1420.7|1419.5|1419|1417.8|33
1657512000000|2022-07-11 04:00:00|1420.8|1419.6|1419.7|1418.5|1420.8|1419.6|1419.1|1417.9|18
1657512300000|2022-07-11 04:05:00|1419.6|1418.4|1420|1418.8|1420.2|1419|1419.3|1418.1|7
1657512600000|2022-07-11 04:10:00|1419.9|1418.7|1420.1|1418.9|1420.1|1418.9|1419.7|1418.5|1
1657512900000|2022-07-11 04:15:00|1420|1418.8|1418.1|1416.9|1420.1|1418.9|1418|1416.8|54
1657513200000|2022-07-11 04:20:00|1418.2|1417|1417.6|1416.4|1418.7|1417.5|1417.5|1416.3|24
1657513500000|2022-07-11 04:25:00|1417.7|1416.5|1417.6|1416.4|1418.2|1417|1417.5|1416.3|42
1657513800000|2022-07-11 04:30:00|1417.5|1416.3|1419.2|1418|1419.7|1418.5|1416.2|1415|96
1657514100000|2022-07-11 04:35:00|1419.1|1417.9|1419|1417.8|1419.7|1418.5|1419|1417.8|23
1657514400000|2022-07-11 04:40:00|1418.8|1417.6|1419.1|1417.9|1419.6|1418.4|1418.7|1417.5|27
1657514700000|2022-07-11 04:45:00|1419.2|1418|1419.3|1418.1|1419.6|1418.4|1419.1|1417.9|15
1657515000000|2022-07-11 04:50:00|1419.2|1418|1419.1|1417.9|1419.3|1418.1|1418.8|1417.6|7
1657515300000|2022-07-11 04:55:00|1419.2|1418|1419.1|1417.9|1419.2|1418|1418.8|1417.6|7
1657515600000|2022-07-11 05:00:00|1419|1417.8|1422|1420.8|1422|1420.8|1418.7|1417.5|41
1657515900000|2022-07-11 05:05:00|1421.8|1420.6|1418.7|1417.5|1421.8|1420.6|1418.7|1417.5|54
1657516200000|2022-07-11 05:10:00|1418.1|1416.9|1417.5|1416.3|1419|1417.8|1417.2|1416|24
1657516500000|2022-07-11 05:15:00|1418.1|1416.9|1417.3|1416.1|1418.5|1417.3|1417|1415.8|20
1657516800000|2022-07-11 05:20:00|1417.5|1416.3|1418.2|1417|1418.5|1417.3|1416.9|1415.7|32
1657517100000|2022-07-11 05:25:00|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|1417.5|1416.3|31
1657517400000|2022-07-11 05:30:00|1418.2|1417|1417.3|1416.1|1419.3|1418.1|1416.7|1415.5|83
1657517700000|2022-07-11 05:35:00|1417.4|1416.2|1418|1416.8|1418|1416.8|1417.1|1415.9|65
1657518000000|2022-07-11 05:40:00|1417.7|1416.5|1416.8|1415.6|1418|1416.8|1416.7|1415.5|36
1657518300000|2022-07-11 05:45:00|1416.6|1415.4|1415.1|1413.9|1418.5|1417.3|1414.8|1413.6|192
1657518600000|2022-07-11 05:50:00|1415.2|1414|1414.1|1412.9|1415.5|1414.3|1412.8|1411.6|155
1657518900000|2022-07-11 05:55:00|1413.9|1412.7|1414.2|1413|1414.5|1413.3|1413.2|1412|121
1657519200000|2022-07-11 06:00:00|1414.3|1413.1|1415.8|1414.6|1416|1414.8|1414.2|1413|136
1657519500000|2022-07-11 06:05:00|1415.7|1414.5|1413.8|1412.6|1416.1|1414.9|1413.6|1412.4|106
1657519800000|2022-07-11 06:10:00|1413.7|1412.5|1412.7|1411.5|1414.3|1413.1|1412.1|1410.9|62
1657520100000|2022-07-11 06:15:00|1412.8|1411.6|1415.2|1414|1415.8|1414.6|1412.6|1411.4|188
1657520400000|2022-07-11 06:20:00|1414.6|1413.4|1414.3|1413.1|1414.6|1413.4|1413.2|1412|121
1657520700000|2022-07-11 06:25:00|1414.6|1413.4|1418.2|1417|1418.2|1417|1414.6|1413.4|85
1657521000000|2022-07-11 06:30:00|1418.1|1416.9|1418.6|1417.4|1418.8|1417.6|1416.7|1415.5|114
1657521300000|2022-07-11 06:35:00|1418.4|1417.2|1419.6|1418.4|1421.1|1419.9|1417.3|1416.1|167
1657521600000|2022-07-11 06:40:00|1419.5|1418.3|1419.1|1417.9|1419.8|1418.6|1418|1416.8|58
1657521900000|2022-07-11 06:45:00|1419|1417.8|1418.4|1417.2|1419.2|1418|1418|1416.8|56
1657522200000|2022-07-11 06:50:00|1418.3|1417.1|1419.6|1418.4|1420.3|1419.1|1418|1416.8|46
1657522500000|2022-07-11 06:55:00|1419.5|1418.3|1421.1|1419.9|1421.6|1420.4|1419.5|1418.3|103
1657522800000|2022-07-11 07:00:00|1420.9|1419.7|1417.1|1415.9|1420.9|1419.7|1416.6|1415.4|38
1657523100000|2022-07-11 07:05:00|1417.2|1416|1414.8|1413.6|1417.3|1416.1|1414.7|1413.5|116
1657523400000|2022-07-11 07:10:00|1415|1413.8|1417.1|1415.9|1417.2|1416|1415|1413.8|35
1657523700000|2022-07-11 07:15:00|1417.2|1416|1418.5|1417.3|1419.7|1418.5|1417.1|1415.9|72
1657524000000|2022-07-11 07:20:00|1418.6|1417.4|1418.6|1417.4|1419.1|1417.9|1418.3|1417.1|23
1657524300000|2022-07-11 07:25:00|1418.4|1417.2|1418.3|1417.1|1418.7|1417.5|1417.3|1416.1|51
1657524600000|2022-07-11 07:30:00|1418.4|1417.2|1417.8|1416.6|1418.9|1417.7|1416.7|1415.5|34
1657524900000|2022-07-11 07:35:00|1417.9|1416.7|1417.1|1415.9|1417.9|1416.7|1416.9|1415.7|29
1657525200000|2022-07-11 07:40:00|1416.8|1415.6|1414.8|1413.6|1416.8|1415.6|1414.3|1413.1|58
1657525500000|2022-07-11 07:45:00|1414.9|1413.7|1414.3|1413.1|1415.7|1414.5|1414.3|1413.1|25
1657525800000|2022-07-11 07:50:00|1414.5|1413.3|1414.8|1413.6|1415.8|1414.6|1414.5|1413.3|58
1657526100000|2022-07-11 07:55:00|1414.7|1413.5|1413.3|1412.1|1415.2|1414|1413.2|1412|57
1657526400000|2022-07-11 08:00:00|1413.5|1412.3|1413.1|1411.9|1414.5|1413.3|1413.1|1411.9|36
1657526700000|2022-07-11 08:05:00|1413|1411.8|1415.6|1414.4|1415.7|1414.5|1412.9|1411.7|30
1657527000000|2022-07-11 08:10:00|1415.7|1414.5|1415|1413.8|1416.2|1415|1414.8|1413.6|23
1657527300000|2022-07-11 08:15:00|1414.8|1413.6|1414.2|1413|1415|1413.8|1414.2|1413|20
1657527600000|2022-07-11 08:20:00|1415|1413.8|1415.5|1414.3|1415.7|1414.5|1414.2|1413|47
1657527900000|2022-07-11 08:25:00|1415.4|1414.2|1415.5|1414.3|1416.2|1415|1415.2|1414|47
1657528200000|2022-07-11 08:30:00|1415.6|1414.4|1418.9|1417.7|1419.4|1418.2|1415.5|1414.3|57
1657528500000|2022-07-11 08:35:00|1418.7|1417.5|1419.5|1418.3|1419.5|1418.3|1418.2|1417|28
1657528800000|2022-07-11 08:40:00|1419.8|1418.6|1418.6|1417.4|1420|1418.8|1418.2|1417|83
1657529100000|2022-07-11 08:45:00|1418.8|1417.6|1416.8|1415.6|1419.3|1418.1|1416.7|1415.5|87
1657529400000|2022-07-11 08:50:00|1416.9|1415.7|1417.3|1416.1|1417.7|1416.5|1416.7|1415.5|62
1657529700000|2022-07-11 08:55:00|1417.2|1416|1417.8|1416.6|1418|1416.8|1416.8|1415.6|82
1657530000000|2022-07-11 09:00:00|1417.6|1416.4|1420.4|1419.2|1420.9|1419.7|1415.7|1414.5|135
1657530300000|2022-07-11 09:05:00|1420.3|1419.1|1419|1417.8|1420.3|1419.1|1418.7|1417.5|103
1657530600000|2022-07-11 09:10:00|1418.9|1417.7|1422.8|1421.6|1423.7|1422.5|1418.8|1417.6|225
1657530900000|2022-07-11 09:15:00|1422.9|1421.7|1422.8|1421.6|1424.3|1423.1|1422.2|1421|72
1657531200000|2022-07-11 09:20:00|1423|1421.8|1423.6|1422.4|1423.8|1422.6|1422.6|1421.4|60
1657531500000|2022-07-11 09:25:00|1423.5|1422.3|1421.1|1419.9|1424.2|1423|1420.7|1419.5|211
1657531800000|2022-07-11 09:30:00|1420.9|1419.7|1420.8|1419.6|1421.6|1420.4|1419.7|1418.5|23
1657532100000|2022-07-11 09:35:00|1421|1419.8|1421.5|1420.3|1422.3|1421.1|1420.3|1419.1|129
1657532400000|2022-07-11 09:40:00|1421.6|1420.4|1419.3|1418.1|1421.8|1420.6|1419.1|1417.9|123
1657532700000|2022-07-11 09:45:00|1419.2|1418|1419.2|1418|1419.8|1418.6|1419|1417.8|37
1657533000000|2022-07-11 09:50:00|1419.1|1417.9|1418.3|1417.1|1419.5|1418.3|1417.8|1416.6|42
1657533300000|2022-07-11 09:55:00|1418.4|1417.2|1418.5|1417.3|1418.8|1417.6|1418.1|1416.9|21
1657533600000|2022-07-11 10:00:00|1418.6|1417.4|1419.7|1418.5|1420.3|1419.1|1418.3|1417.1|42
1657533900000|2022-07-11 10:05:00|1419.1|1417.9|1418.6|1417.4|1419.8|1418.6|1418.6|1417.4|42
1657534200000|2022-07-11 10:10:00|1418.5|1417.3|1418.6|1417.4|1419.6|1418.4|1418|1416.8|38
1657534500000|2022-07-11 10:15:00|1418.5|1417.3|1420.2|1419|1420.3|1419.1|1418.2|1417|44
1657534800000|2022-07-11 10:20:00|1420|1418.8|1418.3|1417.1|1421.2|1420|1418.2|1417|65
1657535100000|2022-07-11 10:25:00|1418.2|1417|1418.4|1417.2|1418.6|1417.4|1417.2|1416|29
1657535400000|2022-07-11 10:30:00|1418.3|1417.1|1418.7|1417.5|1419.6|1418.4|1418|1416.8|79
1657535700000|2022-07-11 10:35:00|1418.8|1417.6|1418.5|1417.3|1419|1417.8|1418.2|1417|39
1657536000000|2022-07-11 10:40:00|1418.3|1417.1|1419.2|1418|1419.6|1418.4|1417.8|1416.6|20
1657536300000|2022-07-11 10:45:00|1418.8|1417.6|1419.2|1418|1419.7|1418.5|1418.2|1417|64
1657536600000|2022-07-11 10:50:00|1419.1|1417.9|1417.2|1416|1419.1|1417.9|1416.5|1415.3|50
1657536900000|2022-07-11 10:55:00|1417.1|1415.9|1417.5|1416.3|1417.6|1416.4|1416.6|1415.4|20
1657537200000|2022-07-11 11:00:00|1417.8|1416.6|1419|1417.8|1419|1417.8|1417.2|1416|112
1657537500000|2022-07-11 11:05:00|1419.5|1418.3|1420|1418.8|1420.2|1419|1419.3|1418.1|18
1657537800000|2022-07-11 11:10:00|1419.9|1418.7|1419.8|1418.6|1421|1419.8|1419.3|1418.1|62
1657538100000|2022-07-11 11:15:00|1420|1418.8|1419.2|1418|1420.6|1419.4|1418.7|1417.5|63
1657538400000|2022-07-11 11:20:00|1419.6|1418.4|1417.7|1416.5|1420.1|1418.9|1417.7|1416.5|56
1657538700000|2022-07-11 11:25:00|1417.8|1416.6|1418.1|1416.9|1418.1|1416.9|1417.2|1416|24
1657539000000|2022-07-11 11:30:00|1417.6|1416.4|1415.7|1414.5|1418.6|1417.4|1415.3|1414.1|132
1657539300000|2022-07-11 11:35:00|1415.8|1414.6|1416.2|1415|1416.8|1415.6|1415.5|1414.3|61
1657539600000|2022-07-11 11:40:00|1416.1|1414.9|1415|1413.8|1416.1|1414.9|1414.3|1413.1|98
1657539900000|2022-07-11 11:45:00|1415.1|1413.9|1416.1|1414.9|1416.3|1415.1|1414.8|1413.6|56
1657540200000|2022-07-11 11:50:00|1416|1414.8|1415.2|1414|1416.6|1415.4|1415|1413.8|31
1657540500000|2022-07-11 11:55:00|1415.1|1413.9|1416.1|1414.9|1416.1|1414.9|1414.7|1413.5|46
1657540800000|2022-07-11 12:00:00|1416.6|1415.4|1414.2|1413|1416.9|1415.7|1413.1|1411.9|148
1657541100000|2022-07-11 12:05:00|1414.1|1412.9|1413.2|1412|1414.1|1412.9|1412.5|1411.3|190
1657541400000|2022-07-11 12:10:00|1413.1|1411.9|1413.1|1411.9|1414|1412.8|1412.7|1411.5|59
1657541700000|2022-07-11 12:15:00|1413.2|1412|1412.3|1411.1|1413.2|1412|1411.7|1410.5|215
1657542000000|2022-07-11 12:20:00|1412.2|1411|1413.3|1412.1|1413.3|1412.1|1411.7|1410.5|94
1657542300000|2022-07-11 12:25:00|1413.1|1411.9|1413.6|1412.4|1414.5|1413.3|1412.7|1411.5|145
1657542600000|2022-07-11 12:30:00|1413.5|1412.3|1413|1411.8|1415.7|1414.5|1412.7|1411.5|135
1657542900000|2022-07-11 12:35:00|1413.1|1411.9|1413.6|1412.4|1413.7|1412.5|1411.7|1410.5|247
1657543200000|2022-07-11 12:40:00|1413.7|1412.5|1416.4|1415.2|1417.4|1416.2|1413.2|1412|230
1657546200000|2022-07-11 13:30:00|1420.2|1419|1407.1|1405.9|1420.8|1419.6|1404.3|1403.1|2759
1657546500000|2022-07-11 13:35:00|1407.2|1406|1409.5|1408.3|1409.9|1408.7|1402.2|1401|1297
1657546800000|2022-07-11 13:40:00|1409.6|1408.4|1414|1412.8|1414|1412.8|1407.7|1406.5|1395
1657547100000|2022-07-11 13:45:00|1413.7|1412.5|1412|1410.8|1415.2|1414|1411.2|1410|753
1657547400000|2022-07-11 13:50:00|1411.9|1410.7|1408|1406.8|1416.2|1415|1407.2|1406|927
1657547700000|2022-07-11 13:55:00|1407.8|1406.6|1412.5|1411.3|1413.8|1412.6|1406.7|1405.5|734
1657548000000|2022-07-11 14:00:00|1412.2|1411|1410.2|1409|1412.7|1411.5|1408.8|1407.6|558
1657548300000|2022-07-11 14:05:00|1410.1|1408.9|1409.7|1408.5|1410.4|1409.2|1408.5|1407.3|444
1657548600000|2022-07-11 14:10:00|1409.6|1408.4|1410.2|1409|1411.2|1410|1409.2|1408|457
1657548900000|2022-07-11 14:15:00|1410.1|1408.9|1404.2|1403|1411.2|1410|1402.1|1400.9|1061
1657549200000|2022-07-11 14:20:00|1404.1|1402.9|1404|1402.8|1404.5|1403.3|1402|1400.8|590
1657549500000|2022-07-11 14:25:00|1403.9|1402.7|1403.6|1402.4|1405|1403.8|1402|1400.8|766
1657549800000|2022-07-11 14:30:00|1403.9|1402.7|1408|1406.8|1409|1407.8|1402.8|1401.6|756
1657550100000|2022-07-11 14:35:00|1407.8|1406.6|1410.3|1409.1|1410.8|1409.6|1406.9|1405.7|578
1657550400000|2022-07-11 14:40:00|1410.2|1409|1413.8|1412.6|1413.9|1412.7|1410|1408.8|795
1657550700000|2022-07-11 14:45:00|1413.5|1412.3|1414.5|1413.3|1415|1413.8|1412.5|1411.3|711
1657551000000|2022-07-11 14:50:00|1414.4|1413.2|1415|1413.8|1416.3|1415.1|1413.3|1412.1|514
1657551300000|2022-07-11 14:55:00|1415.2|1414|1413.9|1412.7|1415.5|1414.3|1412.3|1411.1|457
1657551600000|2022-07-11 15:00:00|1414|1412.8|1416.8|1415.6|1416.8|1415.6|1413.4|1412.2|467
1657551900000|2022-07-11 15:05:00|1416.6|1415.4|1418|1416.8|1418.5|1417.3|1415|1413.8|417
1657552200000|2022-07-11 15:10:00|1417.9|1416.7|1421|1419.8|1423.4|1422.2|1417.8|1416.6|603
1657552500000|2022-07-11 15:15:00|1421.3|1420.1|1419.3|1418.1|1421.5|1420.3|1418.8|1417.6|370
1657552800000|2022-07-11 15:20:00|1419.2|1418|1419.8|1418.6|1422.8|1421.6|1418.5|1417.3|329
1657553100000|2022-07-11 15:25:00|1420|1418.8|1422.8|1421.6|1424|1422.8|1419.1|1417.9|381
1657553400000|2022-07-11 15:30:00|1422.6|1421.4|1422.7|1421.5|1423.8|1422.6|1421.4|1420.2|446
1657553700000|2022-07-11 15:35:00|1422.8|1421.6|1422.8|1421.6|1423.5|1422.3|1421.2|1420|428
1657554000000|2022-07-11 15:40:00|1422.7|1421.5|1422.1|1420.9|1423.5|1422.3|1420.7|1419.5|425
1657554300000|2022-07-11 15:45:00|1422.2|1421|1423.5|1422.3|1425.9|1424.7|1421.5|1420.3|620
1657554600000|2022-07-11 15:50:00|1423.2|1422|1422.7|1421.5|1424.5|1423.3|1421.2|1420|421
1657554900000|2022-07-11 15:55:00|1422.8|1421.6|1424.7|1423.5|1425.2|1424|1422.6|1421.4|219
1657555200000|2022-07-11 16:00:00|1425.2|1424|1421.6|1420.4|1425.2|1424|1421.6|1420.4|328
1657555500000|2022-07-11 16:05:00|1421.7|1420.5|1419.3|1418.1|1422.2|1421|1417.8|1416.6|625
1657555800000|2022-07-11 16:10:00|1419|1417.8|1415.6|1414.4|1419.3|1418.1|1415|1413.8|649
1657556100000|2022-07-11 16:15:00|1415.8|1414.6|1411|1409.8|1415.8|1414.6|1410.3|1409.1|846
1657556400000|2022-07-11 16:20:00|1410.9|1409.7|1407.8|1406.6|1411.3|1410.1|1406.3|1405.1|793
1657556700000|2022-07-11 16:25:00|1407.7|1406.5|1410.8|1409.6|1411|1409.8|1407.2|1406|408
1657557000000|2022-07-11 16:30:00|1410.9|1409.7|1416.5|1415.3|1417.8|1416.6|1410.8|1409.6|642
1657557300000|2022-07-11 16:35:00|1416.7|1415.5|1416.5|1415.3|1418|1416.8|1415.8|1414.6|369
1657557600000|2022-07-11 16:40:00|1416.8|1415.6|1419.5|1418.3|1420.3|1419.1|1416.8|1415.6|337
1657557900000|2022-07-11 16:45:00|1419.8|1418.6|1418.8|1417.6|1421.5|1420.3|1418.8|1417.6|459
1657558200000|2022-07-11 16:50:00|1418.5|1417.3|1417|1415.8|1418.6|1417.4|1416|1414.8|336
1657558500000|2022-07-11 16:55:00|1417.5|1416.3|1416.3|1415.1|1418|1416.8|1416.1|1414.9|329
1657558800000|2022-07-11 17:00:00|1416|1414.8|1417.3|1416.1|1418.3|1417.1|1415.8|1414.6|258
1657559100000|2022-07-11 17:05:00|1417.5|1416.3|1415.8|1414.6|1417.8|1416.6|1415.8|1414.6|280
1657559400000|2022-07-11 17:10:00|1415.5|1414.3|1414.8|1413.6|1415.8|1414.6|1413.5|1412.3|272
1657559700000|2022-07-11 17:15:00|1414.7|1413.5|1414.5|1413.3|1415.5|1414.3|1414.1|1412.9|181
1657560000000|2022-07-11 17:20:00|1414.8|1413.6|1413.5|1412.3|1415|1413.8|1412.5|1411.3|334
1657560300000|2022-07-11 17:25:00|1413.3|1412.1|1413.3|1412.1|1414|1412.8|1412.7|1411.5|236
1657560600000|2022-07-11 17:30:00|1413|1411.8|1413|1411.8|1414.3|1413.1|1413|1411.8|291
1657560900000|2022-07-11 17:35:00|1412.8|1411.6|1413.3|1412.1|1413.9|1412.7|1412.5|1411.3|343
1657561200000|2022-07-11 17:40:00|1413|1411.8|1412|1410.8|1413.5|1412.3|1412|1410.8|448
1657561500000|2022-07-11 17:45:00|1411.9|1410.7|1409.5|1408.3|1412.1|1410.9|1408.8|1407.6|975
1657561800000|2022-07-11 17:50:00|1409.8|1408.6|1410.9|1409.7|1411.3|1410.1|1409.6|1408.4|451
1657562100000|2022-07-11 17:55:00|1410.8|1409.6|1410.3|1409.1|1411.6|1410.4|1409.5|1408.3|352
1657562400000|2022-07-11 18:00:00|1410.5|1409.3|1409|1407.8|1411|1409.8|1407.5|1406.3|838
1657562700000|2022-07-11 18:05:00|1408.9|1407.7|1408.8|1407.6|1409.8|1408.6|1406.8|1405.6|523
1657563000000|2022-07-11 18:10:00|1408.7|1407.5|1406.1|1404.9|1409.8|1408.6|1405.3|1404.1|1414
1657563300000|2022-07-11 18:15:00|1405.8|1404.6|1403.9|1402.7|1406.1|1404.9|1402.6|1401.4|950
1657584000000|2022-07-12 00:00:00|1407|1405.8|1408.9|1407.7|1412.4|1411.2|1406.7|1405.5|659
1657584300000|2022-07-12 00:05:00|1409|1407.8|1413.7|1412.5|1414|1412.8|1408.4|1407.2|140
1657584600000|2022-07-12 00:10:00|1413.9|1412.7|1412.9|1411.7|1414.3|1413.1|1412.7|1411.5|103
1657584900000|2022-07-12 00:15:00|1413|1411.8|1410.9|1409.7|1413.4|1412.2|1410.9|1409.7|123
1657585200000|2022-07-12 00:20:00|1410.6|1409.4|1411|1409.8|1411|1409.8|1409.4|1408.2|58
1657585500000|2022-07-12 00:25:00|1411.2|1410|1410.9|1409.7|1412.3|1411.1|1410.9|1409.7|30
1657585800000|2022-07-12 00:30:00|1411|1409.8|1410.9|1409.7|1411.4|1410.2|1410.8|1409.6|19
1657586100000|2022-07-12 00:35:00|1410.7|1409.5|1410.2|1409|1410.7|1409.5|1409.3|1408.1|16
1657586400000|2022-07-12 00:40:00|1410.6|1409.4|1410.4|1409.2|1410.7|1409.5|1409.8|1408.6|18
1657586700000|2022-07-12 00:45:00|1410.3|1409.1|1407.7|1406.5|1410.4|1409.2|1407.5|1406.3|67
1657587000000|2022-07-12 00:50:00|1407.5|1406.3|1407.3|1406.1|1407.7|1406.5|1407|1405.8|34
1657587300000|2022-07-12 00:55:00|1406.5|1405.3|1403.9|1402.7|1406.5|1405.3|1403.8|1402.6|125
1657587600000|2022-07-12 01:00:00|1403.8|1402.6|1406.3|1405.1|1406.4|1405.2|1403|1401.8|290
1657587900000|2022-07-12 01:05:00|1406.4|1405.2|1408.3|1407.1|1410.9|1409.7|1406.4|1405.2|258
1657588200000|2022-07-12 01:10:00|1408.4|1407.2|1404.5|1403.3|1408.5|1407.3|1404.5|1403.3|158
1657588500000|2022-07-12 01:15:00|1404.4|1403.2|1402.9|1401.7|1405.5|1404.3|1402.8|1401.6|133
1657588800000|2022-07-12 01:20:00|1402.8|1401.6|1404.9|1403.7|1405|1403.8|1402.8|1401.6|42
1657589100000|2022-07-12 01:25:00|1405.1|1403.9|1403|1401.8|1405.9|1404.7|1403|1401.8|106
1657589400000|2022-07-12 01:30:00|1402.9|1401.7|1407.9|1406.7|1408.3|1407.1|1402.8|1401.6|66
1657589700000|2022-07-12 01:35:00|1407.8|1406.6|1408.6|1407.4|1409|1407.8|1406.8|1405.6|63
1657590000000|2022-07-12 01:40:00|1408.5|1407.3|1413.4|1412.2|1414|1412.8|1408.4|1407.2|317
1657590300000|2022-07-12 01:45:00|1413.5|1412.3|1412.5|1411.3|1417|1415.8|1411.1|1409.9|97
1657590600000|2022-07-12 01:50:00|1412.6|1411.4|1415.9|1414.7|1416|1414.8|1412.1|1410.9|100
1657590900000|2022-07-12 01:55:00|1416.1|1414.9|1418.4|1417.2|1418.4|1417.2|1415.5|1414.3|146
1657591200000|2022-07-12 02:00:00|1418.3|1417.1|1416.9|1415.7|1419.1|1417.9|1416.6|1415.4|95
1657591500000|2022-07-12 02:05:00|1417|1415.8|1415.6|1414.4|1417|1415.8|1415.4|1414.2|94
1657591800000|2022-07-12 02:10:00|1415.8|1414.6|1416.4|1415.2|1416.6|1415.4|1414.4|1413.2|116
1657592100000|2022-07-12 02:15:00|1416.3|1415.1|1417.1|1415.9|1417.1|1415.9|1415.6|1414.4|26
1657592400000|2022-07-12 02:20:00|1417|1415.8|1417.1|1415.9|1417.8|1416.6|1416.6|1415.4|24
1657592700000|2022-07-12 02:25:00|1417.4|1416.2|1417.3|1416.1|1417.8|1416.6|1417|1415.8|17
1657593000000|2022-07-12 02:30:00|1417|1415.8|1418.5|1417.3|1418.5|1417.3|1415.1|1413.9|137
1657593300000|2022-07-12 02:35:00|1418.6|1417.4|1417.4|1416.2|1419|1417.8|1416.3|1415.1|149
1657593600000|2022-07-12 02:40:00|1417.6|1416.4|1416.9|1415.7|1417.6|1416.4|1416.4|1415.2|21
1657593900000|2022-07-12 02:45:00|1417.1|1415.9|1415.4|1414.2|1418.5|1417.3|1414.9|1413.7|35
1657594200000|2022-07-12 02:50:00|1415.5|1414.3|1415.1|1413.9|1416.3|1415.1|1414.7|1413.5|30
1657594500000|2022-07-12 02:55:00|1415.2|1414|1415.1|1413.9|1415.3|1414.1|1413.9|1412.7|45
1657594800000|2022-07-12 03:00:00|1415|1413.8|1415.2|1414|1416.1|1414.9|1414.7|1413.5|7
1657595100000|2022-07-12 03:05:00|1415|1413.8|1415.1|1413.9|1415.4|1414.2|1413.8|1412.6|61
1657595400000|2022-07-12 03:10:00|1415.2|1414|1415.4|1414.2|1415.9|1414.7|1414.4|1413.2|32
1657595700000|2022-07-12 03:15:00|1415.2|1414|1413.9|1412.7|1415.3|1414.1|1413.6|1412.4|78
1657596000000|2022-07-12 03:20:00|1413.8|1412.6|1413.1|1411.9|1413.8|1412.6|1412.2|1411|22
1657596300000|2022-07-12 03:25:00|1413|1411.8|1412.2|1411|1413|1411.8|1411.4|1410.2|24
1657596600000|2022-07-12 03:30:00|1412.1|1410.9|1412.8|1411.6|1413.1|1411.9|1412|1410.8|15
1657596900000|2022-07-12 03:35:00|1412.7|1411.5|1412.6|1411.4|1413.1|1411.9|1412.5|1411.3|2
1657597200000|2022-07-12 03:40:00|1413|1411.8|1413.1|1411.9|1413.1|1411.9|1412.6|1411.4|9
1657597500000|2022-07-12 03:45:00|1413|1411.8|1412.8|1411.6|1413|1411.8|1412|1410.8|8
1657597800000|2022-07-12 03:50:00|1412.9|1411.7|1413.4|1412.2|1413.9|1412.7|1412.9|1411.7|6
1657598100000|2022-07-12 03:55:00|1413.5|1412.3|1414|1412.8|1414.4|1413.2|1413.5|1412.3|21
1657598400000|2022-07-12 04:00:00|1413.9|1412.7|1413.5|1412.3|1413.9|1412.7|1413.2|1412|4
1657598700000|2022-07-12 04:05:00|1413.7|1412.5|1414.6|1413.4|1414.6|1413.4|1413.7|1412.5|13
1657599000000|2022-07-12 04:10:00|1414.5|1413.3|1414|1412.8|1414.5|1413.3|1413.6|1412.4|15
1657599300000|2022-07-12 04:15:00|1414.1|1412.9|1414.4|1413.2|1414.4|1413.2|1413.9|1412.7|1
1657599600000|2022-07-12 04:20:00|1414.3|1413.1|1413.8|1412.6|1414.3|1413.1|1413.4|1412.2|5
1657599900000|2022-07-12 04:25:00|1413.7|1412.5|1413.4|1412.2|1413.9|1412.7|1413.4|1412.2|6
1657600200000|2022-07-12 04:30:00|1413.2|1412|1413.1|1411.9|1413.4|1412.2|1412.5|1411.3|18
1657600500000|2022-07-12 04:35:00|1413|1411.8|1413.1|1411.9|1413.1|1411.9|1413|1411.8|0
1657600800000|2022-07-12 04:40:00|1413|1411.8|1413.1|1411.9|1413.1|1411.9|1413|1411.8|0
1657601100000|2022-07-12 04:45:00|1413|1411.8|1413.1|1411.9|1413.2|1412|1412.6|1411.4|9
1657601400000|2022-07-12 04:50:00|1413|1411.8|1413.1|1411.9|1413.1|1411.9|1413|1411.8|1
1657601700000|2022-07-12 04:55:00|1413.5|1412.3|1413.4|1412.2|1413.5|1412.3|1413.2|1412|10
1657602000000|2022-07-12 05:00:00|1413.3|1412.1|1412.6|1411.4|1413.5|1412.3|1411.8|1410.6|14
1657602300000|2022-07-12 05:05:00|1412.5|1411.3|1412.9|1411.7|1412.9|1411.7|1412.5|1411.3|3
1657602600000|2022-07-12 05:10:00|1413|1411.8|1412.4|1411.2|1413|1411.8|1412|1410.8|28
1657602900000|2022-07-12 05:15:00|1412.5|1411.3|1412.6|1411.4|1412.6|1411.4|1411.8|1410.6|8
1657603200000|2022-07-12 05:20:00|1412.7|1411.5|1412.6|1411.4|1412.9|1411.7|1412.5|1411.3|19
1657603500000|2022-07-12 05:25:00|1412.4|1411.2|1414.1|1412.9|1414.2|1413|1412.1|1410.9|72
1657603800000|2022-07-12 05:30:00|1413.4|1412.2|1412.1|1410.9|1413.4|1412.2|1409.8|1408.6|159
1657604100000|2022-07-12 05:35:00|1412.4|1411.2|1409|1407.8|1412.5|1411.3|1408.6|1407.4|72
1657604400000|2022-07-12 05:40:00|1409.1|1407.9|1410.6|1409.4|1412|1410.8|1409.1|1407.9|29
1657604700000|2022-07-12 05:45:00|1410.7|1409.5|1407.4|1406.2|1410.9|1409.7|1407|1405.8|87
1657605000000|2022-07-12 05:50:00|1407.5|1406.3|1408.7|1407.5|1409.4|1408.2|1407.5|1406.3|19
1657605300000|2022-07-12 05:55:00|1408.8|1407.6|1408|1406.8|1409.2|1408|1407.7|1406.5|17
1657605600000|2022-07-12 06:00:00|1407.9|1406.7|1409.1|1407.9|1410.6|1409.4|1407.9|1406.7|26
1657605900000|2022-07-12 06:05:00|1408.9|1407.7|1406.9|1405.7|1409.6|1408.4|1406.9|1405.7|73
1657606200000|2022-07-12 06:10:00|1407|1405.8|1408.9|1407.7|1409|1407.8|1405.7|1404.5|28
1657606500000|2022-07-12 06:15:00|1408.5|1407.3|1408.1|1406.9|1408.7|1407.5|1407.4|1406.2|14
1657606800000|2022-07-12 06:20:00|1408.2|1407|1408.4|1407.2|1409.1|1407.9|1406.7|1405.5|28
1657607100000|2022-07-12 06:25:00|1408.5|1407.3|1407.6|1406.4|1409.4|1408.2|1407.5|1406.3|22
1657607400000|2022-07-12 06:30:00|1407.4|1406.2|1406.1|1404.9|1407.4|1406.2|1405.9|1404.7|35
1657607700000|2022-07-12 06:35:00|1405.9|1404.7|1404.4|1403.2|1406.9|1405.7|1404|1402.8|30
1657608000000|2022-07-12 06:40:00|1404.2|1403|1403.6|1402.4|1405.9|1404.7|1403.2|1402|52
1657608300000|2022-07-12 06:45:00|1403.7|1402.5|1404.9|1403.7|1405.6|1404.4|1403.7|1402.5|32
1657608600000|2022-07-12 06:50:00|1404.8|1403.6|1401.6|1400.4|1405.1|1403.9|1401.1|1399.9|76
1657608900000|2022-07-12 06:55:00|1401.5|1400.3|1401.6|1400.4|1402.2|1401|1400.7|1399.5|87
1657609200000|2022-07-12 07:00:00|1401.4|1400.2|1402.9|1401.7|1403.1|1401.9|1401.4|1400.2|62
1657609500000|2022-07-12 07:05:00|1402.7|1401.5|1402.1|1400.9|1403.4|1402.2|1401.6|1400.4|78
1657609800000|2022-07-12 07:10:00|1402|1400.8|1401.1|1399.9|1402.4|1401.2|1399.5|1398.3|99
1657610100000|2022-07-12 07:15:00|1401.2|1400|1400.4|1399.2|1402.6|1401.4|1400.4|1399.2|88
1657610400000|2022-07-12 07:20:00|1400.5|1399.3|1400.8|1399.6|1401.4|1400.2|1400.2|1399|88
1657610700000|2022-07-12 07:25:00|1400.7|1399.5|1398.9|1397.7|1400.7|1399.5|1398.5|1397.3|174
1657611000000|2022-07-12 07:30:00|1398.7|1397.5|1398.9|1397.7|1400.1|1398.9|1398.6|1397.4|85
1657611300000|2022-07-12 07:35:00|1399|1397.8|1399.2|1398|1399.5|1398.3|1398.5|1397.3|145
1657611600000|2022-07-12 07:40:00|1399.4|1398.2|1398.9|1397.7|1399.7|1398.5|1398.6|1397.4|88
1657611900000|2022-07-12 07:45:00|1398.8|1397.6|1400|1398.8|1400.7|1399.5|1398.5|1397.3|66
1657612200000|2022-07-12 07:50:00|1399.9|1398.7|1397.5|1396.3|1400|1398.8|1397.2|1396|92
1657612500000|2022-07-12 07:55:00|1397.4|1396.2|1395.7|1394.5|1397.8|1396.6|1394.1|1392.9|171
1657612800000|2022-07-12 08:00:00|1395.5|1394.3|1392.5|1391.3|1395.6|1394.4|1392.2|1391|199
1657613100000|2022-07-12 08:05:00|1391.4|1390.2|1390.8|1389.6|1392.5|1391.3|1390.5|1389.3|335
1657613400000|2022-07-12 08:10:00|1390.7|1389.5|1389.3|1388.1|1390.7|1389.5|1388.3|1387.1|104
1657613700000|2022-07-12 08:15:00|1389.4|1388.2|1387.4|1386.2|1389.4|1388.2|1387.3|1386.1|74
1657614000000|2022-07-12 08:20:00|1387.6|1386.4|1387.2|1386|1388|1386.8|1386.5|1385.3|132
1657614300000|2022-07-12 08:25:00|1387.3|1386.1|1386.9|1385.7|1388.4|1387.2|1386.7|1385.5|187
1657614600000|2022-07-12 08:30:00|1386.8|1385.6|1388.7|1387.5|1389.5|1388.3|1386.7|1385.5|100
1657614900000|2022-07-12 08:35:00|1388.5|1387.3|1389.9|1388.7|1390.2|1389|1388.5|1387.3|46
1657615200000|2022-07-12 08:40:00|1389.8|1388.6|1390|1388.8|1390.7|1389.5|1388.7|1387.5|151
1657615500000|2022-07-12 08:45:00|1389.9|1388.7|1390.2|1389|1390.3|1389.1|1389|1387.8|54
1657615800000|2022-07-12 08:50:00|1389.8|1388.6|1389|1387.8|1390.2|1389|1388.8|1387.6|52
1657616100000|2022-07-12 08:55:00|1388.9|1387.7|1388.3|1387.1|1389.7|1388.5|1387.7|1386.5|138
1657616400000|2022-07-12 09:00:00|1388.2|1387|1388.2|1387|1388.8|1387.6|1387.7|1386.5|103
1657616700000|2022-07-12 09:05:00|1388|1386.8|1388.3|1387.1|1389.3|1388.1|1387.7|1386.5|79
1657617000000|2022-07-12 09:10:00|1388.2|1387|1386.7|1385.5|1388.7|1387.5|1386.5|1385.3|61
1657617300000|2022-07-12 09:15:00|1386.5|1385.3|1387.7|1386.5|1387.9|1386.7|1385.8|1384.6|72
1657617600000|2022-07-12 09:20:00|1387.5|1386.3|1388|1386.8|1388.4|1387.2|1387.5|1386.3|44
1657617900000|2022-07-12 09:25:00|1387.9|1386.7|1388.5|1387.3|1388.5|1387.3|1387.9|1386.7|26
1657618200000|2022-07-12 09:30:00|1388.3|1387.1|1388.9|1387.7|1389.3|1388.1|1388|1386.8|28
1657618500000|2022-07-12 09:35:00|1388.8|1387.6|1387.3|1386.1|1388.9|1387.7|1387.3|1386.1|27
1657618800000|2022-07-12 09:40:00|1387.7|1386.5|1387.2|1386|1387.7|1386.5|1386.8|1385.6|27
1657619100000|2022-07-12 09:45:00|1387.1|1385.9|1386.5|1385.3|1388.2|1387|1386.5|1385.3|47
1657619400000|2022-07-12 09:50:00|1386.3|1385.1|1382.4|1381.2|1387.4|1386.2|1382.3|1381.1|239
1657619700000|2022-07-12 09:55:00|1383.1|1381.9|1384.7|1383.5|1385.6|1384.4|1383.1|1381.9|97
1657620000000|2022-07-12 10:00:00|1384.9|1383.7|1386.7|1385.5|1386.8|1385.6|1384.7|1383.5|40
1657620300000|2022-07-12 10:05:00|1386.8|1385.6|1386.7|1385.5|1387.3|1386.1|1386.1|1384.9|40
1657620600000|2022-07-12 10:10:00|1386.8|1385.6|1386.4|1385.2|1387.1|1385.9|1385.4|1384.2|63
1657620900000|2022-07-12 10:15:00|1386.6|1385.4|1386.3|1385.1|1387.1|1385.9|1386.1|1384.9|48
1657621200000|2022-07-12 10:20:00|1386.6|1385.4|1385.9|1384.7|1387.2|1386|1385.9|1384.7|33
1657621500000|2022-07-12 10:25:00|1386.2|1385|1381.3|1380.1|1387.7|1386.5|1381.3|1380.1|255
1657621800000|2022-07-12 10:30:00|1381.7|1380.5|1384.1|1382.9|1384.5|1383.3|1381.7|1380.5|64
1657622100000|2022-07-12 10:35:00|1384.4|1383.2|1385.4|1384.2|1386|1384.8|1384.1|1382.9|101
1657622400000|2022-07-12 10:40:00|1385.3|1384.1|1384.4|1383.2|1385.9|1384.7|1384.1|1382.9|60
1657622700000|2022-07-12 10:45:00|1384.3|1383.1|1384.8|1383.6|1384.9|1383.7|1384|1382.8|30
1657623000000|2022-07-12 10:50:00|1384.9|1383.7|1382.8|1381.6|1384.9|1383.7|1381.3|1380.1|113
1657623300000|2022-07-12 10:55:00|1382.7|1381.5|1380.7|1379.5|1383.4|1382.2|1380.7|1379.5|135
1657623600000|2022-07-12 11:00:00|1380.6|1379.4|1379.1|1377.9|1381.3|1380.1|1376.8|1375.6|318
1657623900000|2022-07-12 11:05:00|1379|1377.8|1376.9|1375.7|1379.1|1377.9|1374.8|1373.6|247
1657624200000|2022-07-12 11:10:00|1376.8|1375.6|1370.9|1369.7|1376.8|1375.6|1370.7|1369.5|500
1657624500000|2022-07-12 11:15:00|1370.8|1369.6|1376.4|1375.2|1377.2|1376|1370.8|1369.6|231
1657624800000|2022-07-12 11:20:00|1376.3|1375.1|1379.8|1378.6|1380.1|1378.9|1375.9|1374.7|119
1657625100000|2022-07-12 11:25:00|1379.7|1378.5|1382|1380.8|1382.2|1381|1379.2|1378|126
1657625400000|2022-07-12 11:30:00|1382.2|1381|1382.9|1381.7|1383.9|1382.7|1381.4|1380.2|202
1657625700000|2022-07-12 11:35:00|1383|1381.8|1381.4|1380.2|1383.3|1382.1|1380.6|1379.4|99
1657626000000|2022-07-12 11:40:00|1381.5|1380.3|1382.1|1380.9|1383|1381.8|1381.5|1380.3|82
1657626300000|2022-07-12 11:45:00|1382|1380.8|1382|1380.8|1382.5|1381.3|1381.6|1380.4|47
1657626600000|2022-07-12 11:50:00|1382.2|1381|1381.8|1380.6|1382.6|1381.4|1381.7|1380.5|108
1657626900000|2022-07-12 11:55:00|1381.9|1380.7|1382|1380.8|1382.4|1381.2|1380.1|1378.9|151
1657627200000|2022-07-12 12:00:00|1381.9|1380.7|1380.9|1379.7|1382.3|1381.1|1379.8|1378.6|79
1657627500000|2022-07-12 12:05:00|1381|1379.8|1381.7|1380.5|1381.7|1380.5|1380.7|1379.5|51
1657627800000|2022-07-12 12:10:00|1381.8|1380.6|1386.3|1385.1|1386.3|1385.1|1381.3|1380.1|198
1657628100000|2022-07-12 12:15:00|1386.2|1385|1388.2|1387|1388.5|1387.3|1384.7|1383.5|140
1657628400000|2022-07-12 12:20:00|1388|1386.8|1386.5|1385.3|1388|1386.8|1385.7|1384.5|90
1657628700000|2022-07-12 12:25:00|1386.9|1385.7|1387.5|1386.3|1388.2|1387|1386.7|1385.5|92
1657629000000|2022-07-12 12:30:00|1387.4|1386.2|1386.2|1385|1387.4|1386.2|1384.3|1383.1|124
1657629300000|2022-07-12 12:35:00|1386|1384.8|1385.2|1384|1386.7|1385.5|1385|1383.8|99
1657629600000|2022-07-12 12:40:00|1385|1383.8|1385.3|1384.1|1385.5|1384.3|1383.9|1382.7|92
1657632600000|2022-07-12 13:30:00|1383|1381.8|1382.1|1380.9|1388.6|1387.4|1381.1|1379.9|1988
1657632900000|2022-07-12 13:35:00|1381.9|1380.7|1388.4|1387.2|1390.3|1389.1|1381.1|1379.9|1252
1657633200000|2022-07-12 13:40:00|1388.2|1387|1380.3|1379.1|1389.7|1388.5|1380.1|1378.9|754
1657633500000|2022-07-12 13:45:00|1380.1|1378.9|1374.6|1373.4|1380.1|1378.9|1372.3|1371.1|1338
1657633800000|2022-07-12 13:50:00|1374.7|1373.5|1383.2|1382|1384.3|1383.1|1374.2|1373|1335
1657634100000|2022-07-12 13:55:00|1383.1|1381.9|1383.3|1382.1|1387.1|1385.9|1381.3|1380.1|764
1657634400000|2022-07-12 14:00:00|1383.2|1382|1377.8|1376.6|1383.2|1382|1377.4|1376.2|586
1657634700000|2022-07-12 14:05:00|1378.2|1377|1375.9|1374.7|1378.9|1377.7|1375.7|1374.5|406
1657635000000|2022-07-12 14:10:00|1375.8|1374.6|1377.7|1376.5|1377.7|1376.5|1375.1|1373.9|574
1657635300000|2022-07-12 14:15:00|1377.6|1376.4|1375.6|1374.4|1378.3|1377.1|1374.1|1372.9|485
1657635600000|2022-07-12 14:20:00|1375.5|1374.3|1372.3|1371.1|1376|1374.8|1371.3|1370.1|584
1657635900000|2022-07-12 14:25:00|1372.4|1371.2|1371.7|1370.5|1374.1|1372.9|1370.6|1369.4|626
1657636200000|2022-07-12 14:30:00|1371.6|1370.4|1372.9|1371.7|1373.4|1372.2|1368|1366.8|1039
1657636500000|2022-07-12 14:35:00|1372.7|1371.5|1371.9|1370.7|1373.9|1372.7|1370.9|1369.7|609
1657636800000|2022-07-12 14:40:00|1371.8|1370.6|1372.9|1371.7|1373.3|1372.1|1369.8|1368.6|446
1657637100000|2022-07-12 14:45:00|1372.8|1371.6|1371.2|1370|1374.1|1372.9|1369.2|1368|574
1657637400000|2022-07-12 14:50:00|1371.1|1369.9|1371.9|1370.7|1373.1|1371.9|1369.8|1368.6|461
1657637700000|2022-07-12 14:55:00|1371.8|1370.6|1371.6|1370.4|1372.7|1371.5|1369.8|1368.6|585
1657638000000|2022-07-12 15:00:00|1371.2|1370|1365.5|1364.3|1371.3|1370.1|1365.1|1363.9|752
1657638300000|2022-07-12 15:05:00|1365.9|1364.7|1367.6|1366.4|1367.7|1366.5|1364.6|1363.4|835
1657638600000|2022-07-12 15:10:00|1367.4|1366.2|1367.6|1366.4|1369.2|1368|1366.6|1365.4|640
1657638900000|2022-07-12 15:15:00|1367.5|1366.3|1369.6|1368.4|1370.1|1368.9|1366.9|1365.7|404
1657639200000|2022-07-12 15:20:00|1369.5|1368.3|1374|1372.8|1374|1372.8|1368.9|1367.7|570
1657639500000|2022-07-12 15:25:00|1374.1|1372.9|1373.9|1372.7|1375.1|1373.9|1372.4|1371.2|503
1657639800000|2022-07-12 15:30:00|1373.7|1372.5|1374.4|1373.2|1374.9|1373.7|1372.7|1371.5|308
1657640100000|2022-07-12 15:35:00|1374.3|1373.1|1373.7|1372.5|1375|1373.8|1372.5|1371.3|298
1657640400000|2022-07-12 15:40:00|1373.6|1372.4|1372.9|1371.7|1373.6|1372.4|1371.4|1370.2|537
1657640700000|2022-07-12 15:45:00|1373.1|1371.9|1373|1371.8|1373.5|1372.3|1371.7|1370.5|417
1657641000000|2022-07-12 15:50:00|1372.2|1371|1377.1|1375.9|1377.8|1376.6|1369.7|1368.5|1032
1657641300000|2022-07-12 15:55:00|1376.9|1375.7|1375.9|1373.9|1377.2|1376|1374.4|1373.2|637
1657641600000|2022-07-12 16:00:00|1367.9|1366.7|1368|1366.8|1373.5|1372.3|1357.2|1356|2216
1657641900000|2022-07-12 16:05:00|1367.8|1366.6|1368.4|1367.2|1372.9|1371.7|1365.4|1364.2|914
1657642200000|2022-07-12 16:10:00|1368|1366.8|1357.3|1356.1|1368.1|1366.9|1357.3|1356.1|1031
1657642500000|2022-07-12 16:15:00|1357.2|1356|1354|1352.8|1361|1359.8|1350.4|1349.2|1568
1657642800000|2022-07-12 16:20:00|1354.1|1352.9|1356.4|1355.2|1357.9|1356.7|1353.7|1352.5|598
1657643100000|2022-07-12 16:25:00|1356.3|1355.1|1355.5|1354.3|1359.1|1357.9|1355.3|1354.1|795
1657643400000|2022-07-12 16:30:00|1355.4|1354.2|1353.5|1352.3|1355.9|1354.7|1351.9|1350.7|677
1657643700000|2022-07-12 16:35:00|1353.6|1352.4|1350.3|1349.1|1355.1|1353.9|1347.2|1346|612
1657644000000|2022-07-12 16:40:00|1350.1|1348.9|1343.1|1341.9|1350.1|1348.9|1342.8|1341.6|941
1657644300000|2022-07-12 16:45:00|1343|1341.8|1344.6|1343.4|1346.3|1345.1|1343|1341.8|744
1657644600000|2022-07-12 16:50:00|1344.7|1343.5|1344.6|1343.4|1345.1|1343.9|1342|1340.8|703
1657644900000|2022-07-12 16:55:00|1344.4|1343.2|1341.6|1340.4|1345.1|1343.9|1340.9|1339.7|601
1657645200000|2022-07-12 17:00:00|1341.9|1340.7|1344.8|1343.6|1346.1|1344.9|1341.9|1340.7|455
1657645500000|2022-07-12 17:05:00|1344.9|1343.7|1348.4|1347.2|1349.9|1348.7|1344.5|1343.3|761
1657645800000|2022-07-12 17:10:00|1348.1|1346.9|1348.3|1347.1|1350.4|1349.2|1346.6|1345.4|347
1657646100000|2022-07-12 17:15:00|1348|1346.8|1349.6|1348.4|1349.9|1348.7|1347.9|1346.7|318
1657646400000|2022-07-12 17:20:00|1349.8|1348.6|1347.9|1346.7|1350.2|1349|1347.4|1346.2|308
1657646700000|2022-07-12 17:25:00|1347.7|1346.5|1348.7|1347.5|1348.7|1347.5|1346.4|1345.2|501
1657647000000|2022-07-12 17:30:00|1348.9|1347.7|1347.7|1346.5|1348.9|1347.7|1346.2|1345|296
1657647300000|2022-07-12 17:35:00|1348.1|1346.9|1349.1|1347.9|1349.1|1347.9|1346.7|1345.5|259
1657647600000|2022-07-12 17:40:00|1348.9|1347.7|1347.2|1346|1349.2|1348|1346.9|1345.7|400
1657647900000|2022-07-12 17:45:00|1347.4|1346.2|1347.4|1346.2|1347.7|1346.5|1345.6|1344.4|369
1657648200000|2022-07-12 17:50:00|1347.2|1346|1350.6|1349.4|1350.7|1349.5|1346.5|1345.3|617
1657648500000|2022-07-12 17:55:00|1350.4|1349.2|1349.2|1348|1350.4|1349.2|1347.4|1346.2|378
1657648800000|2022-07-12 18:00:00|1349.3|1348.1|1349.7|1348.5|1350.7|1349.5|1348.6|1347.4|525
1657649100000|2022-07-12 18:05:00|1349.8|1348.6|1348.7|1347.5|1351.4|1350.2|1348.5|1347.3|883
1657649400000|2022-07-12 18:10:00|1348.6|1347.4|1344.7|1343.5|1348.7|1347.5|1343.4|1342.2|2072
1657649700000|2022-07-12 18:15:00|1344.9|1343.7|1341.9|1340.7|1345.4|1344.2|1341.2|1340|1599
1657670400000|2022-07-13 00:00:00|1338.9|1337.7|1324.6|1323.4|1339.6|1338.4|1323.1|1321.9|850
1657670700000|2022-07-13 00:05:00|1324.2|1323|1325.1|1323.9|1326.5|1325.3|1323.7|1322.5|298
1657671000000|2022-07-13 00:10:00|1325.2|1324|1323|1321.8|1325.2|1324|1322.5|1321.3|264
1657671300000|2022-07-13 00:15:00|1323.1|1321.9|1325.9|1324.7|1326.2|1325|1323|1321.8|236
1657671600000|2022-07-13 00:20:00|1325.8|1324.6|1326.2|1325|1326.2|1325|1325.7|1324.5|242
1657671900000|2022-07-13 00:25:00|1326|1324.8|1328.1|1326.9|1328.5|1327.3|1325|1323.8|219
1657672200000|2022-07-13 00:30:00|1328.2|1327|1329|1327.8|1329|1327.8|1328|1326.8|60
1657672500000|2022-07-13 00:35:00|1329.5|1328.3|1330.1|1328.9|1330.5|1329.3|1329.5|1328.3|144
1657672800000|2022-07-13 00:40:00|1330.4|1329.2|1330.3|1329.1|1331.2|1330|1329.5|1328.3|102
1657673100000|2022-07-13 00:45:00|1330.5|1329.3|1332.1|1330.9|1332.8|1331.6|1330.4|1329.2|130
1657673400000|2022-07-13 00:50:00|1332|1330.8|1332.6|1331.4|1333|1331.8|1331.5|1330.3|118
1657673700000|2022-07-13 00:55:00|1332.5|1331.3|1332.6|1331.4|1333.2|1332|1332.3|1331.1|71
1657674000000|2022-07-13 01:00:00|1332.2|1331|1336.1|1334.9|1337.6|1336.4|1332.2|1331|546
1657674300000|2022-07-13 01:05:00|1335.8|1334.6|1330.6|1329.4|1336.1|1334.9|1330.5|1329.3|147
1657674600000|2022-07-13 01:10:00|1330.2|1329|1332.1|1330.9|1332.1|1330.9|1328.8|1327.6|126
1657674900000|2022-07-13 01:15:00|1331.9|1330.7|1333.6|1332.4|1333.6|1332.4|1330.6|1329.4|178
1657675200000|2022-07-13 01:20:00|1333.5|1332.3|1335.8|1334.6|1337.1|1335.9|1333.3|1332.1|76
1657675500000|2022-07-13 01:25:00|1336|1334.8|1333.7|1332.5|1336.3|1335.1|1333|1331.8|57
1657675800000|2022-07-13 01:30:00|1333.6|1332.4|1331.2|1330|1334.2|1333|1330.2|1329|102
1657676100000|2022-07-13 01:35:00|1331.1|1329.9|1331.8|1330.6|1332.7|1331.5|1330.5|1329.3|162
1657676400000|2022-07-13 01:40:00|1331.7|1330.5|1331.5|1330.3|1333.2|1332|1331.2|1330|249
1657676700000|2022-07-13 01:45:00|1331.4|1330.2|1332.6|1331.4|1333.2|1332|1330.9|1329.7|64
1657677000000|2022-07-13 01:50:00|1332.5|1331.3|1332.8|1331.6|1333.1|1331.9|1331.6|1330.4|51
1657677300000|2022-07-13 01:55:00|1332.7|1331.5|1332.3|1331.1|1333.2|1332|1330.7|1329.5|58
1657677600000|2022-07-13 02:00:00|1332.4|1331.2|1332.1|1330.9|1333.2|1332|1331.7|1330.5|54
1657677900000|2022-07-13 02:05:00|1332.3|1331.1|1332.3|1331.1|1333.2|1332|1332|1330.8|32
1657678200000|2022-07-13 02:10:00|1332.5|1331.3|1333.5|1332.3|1335.2|1334|1332.5|1331.3|51
1657678500000|2022-07-13 02:15:00|1333.4|1332.2|1334.3|1333.1|1334.6|1333.4|1332.6|1331.4|39
1657678800000|2022-07-13 02:20:00|1334.2|1333|1334.6|1333.4|1334.7|1333.5|1333.8|1332.6|18
1657679100000|2022-07-13 02:25:00|1334.3|1333.1|1334.1|1332.9|1334.7|1333.5|1334.1|1332.9|9
1657679400000|2022-07-13 02:30:00|1334.2|1333|1334.6|1333.4|1336.4|1335.2|1334.1|1332.9|96
1657679700000|2022-07-13 02:35:00|1334.7|1333.5|1335.8|1334.6|1336.2|1335|1334.5|1333.3|286
1657680000000|2022-07-13 02:40:00|1335.9|1334.7|1336.4|1335.2|1336.4|1335.2|1335.5|1334.3|40
1657680300000|2022-07-13 02:45:00|1336.3|1335.1|1337.7|1336.5|1337.7|1336.5|1335.4|1334.2|53
1657680600000|2022-07-13 02:50:00|1337.8|1336.6|1337.1|1335.9|1337.8|1336.6|1336.8|1335.6|48
1657680900000|2022-07-13 02:55:00|1336.9|1335.7|1336.9|1335.7|1337.3|1336.1|1336|1334.8|66
1657681200000|2022-07-13 03:00:00|1337|1335.8|1337.3|1336.1|1338.2|1337|1336.6|1335.4|34
1657681500000|2022-07-13 03:05:00|1337.2|1336|1335.2|1334|1337.3|1336.1|1335|1333.8|33
1657681800000|2022-07-13 03:10:00|1335|1333.8|1334.8|1333.6|1335.6|1334.4|1334.6|1333.4|105
1657682100000|2022-07-13 03:15:00|1334.9|1333.7|1334.7|1333.5|1336.3|1335.1|1334.2|1333|41
1657682400000|2022-07-13 03:20:00|1334.6|1333.4|1334.6|1333.4|1334.9|1333.7|1334.1|1332.9|13
1657682700000|2022-07-13 03:25:00|1334.7|1333.5|1332.3|1331.1|1334.9|1333.7|1332|1330.8|75
1657683000000|2022-07-13 03:30:00|1332.2|1331|1334.1|1332.9|1334.4|1333.2|1332.2|1331|32
1657683300000|2022-07-13 03:35:00|1334.2|1333|1334.6|1333.4|1335.1|1333.9|1333.8|1332.6|17
1657683600000|2022-07-13 03:40:00|1334.5|1333.3|1334.2|1333|1334.7|1333.5|1334.1|1332.9|6
1657683900000|2022-07-13 03:45:00|1334.3|1333.1|1335.1|1333.9|1335.3|1334.1|1334.3|1333.1|13
1657684200000|2022-07-13 03:50:00|1335|1333.8|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|4
1657684500000|2022-07-13 03:55:00|1334.8|1333.6|1334.8|1333.6|1335.1|1333.9|1334.6|1333.4|11
1657684800000|2022-07-13 04:00:00|1334.7|1333.5|1333.8|1332.6|1334.8|1333.6|1333.8|1332.6|11
1657685100000|2022-07-13 04:05:00|1333.9|1332.7|1333.3|1332.1|1334.1|1332.9|1333.1|1331.9|10
1657685400000|2022-07-13 04:10:00|1333.2|1332|1332.3|1331.1|1333.3|1332.1|1332.3|1331.1|12
1657685700000|2022-07-13 04:15:00|1332.4|1331.2|1332.3|1331.1|1332.7|1331.5|1332.2|1331|9
1657686000000|2022-07-13 04:20:00|1332.2|1331|1332.8|1331.6|1332.8|1331.6|1332.1|1330.9|9
1657686300000|2022-07-13 04:25:00|1332.7|1331.5|1333.6|1332.4|1333.7|1332.5|1332.7|1331.5|5
1657686600000|2022-07-13 04:30:00|1333.4|1332.2|1334.6|1333.4|1335.5|1334.3|1333.4|1332.2|31
1657686900000|2022-07-13 04:35:00|1334.4|1333.2|1334|1332.8|1334.7|1333.5|1333.6|1332.4|21
1657687200000|2022-07-13 04:40:00|1334.1|1332.9|1334.1|1332.9|1334.4|1333.2|1333.9|1332.7|4
1657687500000|2022-07-13 04:45:00|1334|1332.8|1334.7|1333.5|1334.8|1333.6|1333.6|1332.4|9
1657687800000|2022-07-13 04:50:00|1334.6|1333.4|1334.4|1333.2|1334.7|1333.5|1334.2|1333|10
1657688100000|2022-07-13 04:55:00|1334.7|1333.5|1334.1|1332.9|1334.7|1333.5|1333.6|1332.4|5
1657688400000|2022-07-13 05:00:00|1334.3|1333.1|1333.1|1331.9|1334.3|1333.1|1332.5|1331.3|25
1657688700000|2022-07-13 05:05:00|1333.3|1332.1|1333.4|1332.2|1334.1|1332.9|1333.2|1332|4
1657689000000|2022-07-13 05:10:00|1333.6|1332.4|1334.1|1332.9|1334.1|1332.9|1333|1331.8|11
1657689300000|2022-07-13 05:15:00|1334|1332.8|1333.2|1332|1334.6|1333.4|1332.9|1331.7|25
1657689600000|2022-07-13 05:20:00|1333.4|1332.2|1332.8|1331.6|1333.4|1332.2|1331.8|1330.6|45
1657689900000|2022-07-13 05:25:00|1332.7|1331.5|1333.8|1332.6|1334.1|1332.9|1332.2|1331|28
1657690200000|2022-07-13 05:30:00|1333.6|1332.4|1327.2|1326|1333.6|1332.4|1327.1|1325.9|313
1657690500000|2022-07-13 05:35:00|1327.1|1325.9|1331.7|1330.5|1331.7|1330.5|1326.6|1325.4|98
1657690800000|2022-07-13 05:40:00|1331.6|1330.4|1330.7|1329.5|1331.8|1330.6|1329.6|1328.4|52
1657691100000|2022-07-13 05:45:00|1330.6|1329.4|1330.3|1329.1|1330.7|1329.5|1329.3|1328.1|24
1657691400000|2022-07-13 05:50:00|1330.4|1329.2|1328.8|1327.6|1330.4|1329.2|1328.7|1327.5|22
1657691700000|2022-07-13 05:55:00|1329.2|1328|1328.4|1327.2|1330.2|1329|1328.3|1327.1|28
1657692000000|2022-07-13 06:00:00|1328.7|1327.5|1329.2|1328|1330.3|1329.1|1328.3|1327.1|18
1657692300000|2022-07-13 06:05:00|1329.3|1328.1|1330.1|1328.9|1331.6|1330.4|1328.5|1327.3|29
1657692600000|2022-07-13 06:10:00|1330.2|1329|1328.8|1327.6|1331.6|1330.4|1328.5|1327.3|88
1657692900000|2022-07-13 06:15:00|1329|1327.8|1329.8|1328.6|1329.9|1328.7|1327.8|1326.6|47
1657693200000|2022-07-13 06:20:00|1330.1|1328.9|1331.2|1330|1331.9|1330.7|1330|1328.8|39
1657693500000|2022-07-13 06:25:00|1331.3|1330.1|1336.7|1335.5|1336.7|1335.5|1330.6|1329.4|101
1657693800000|2022-07-13 06:30:00|1336.5|1335.3|1337.9|1336.7|1338.2|1337|1336|1334.8|245
1657694100000|2022-07-13 06:35:00|1338.1|1336.9|1341.3|1340.1|1341.7|1340.5|1337.9|1336.7|389
1657694400000|2022-07-13 06:40:00|1341.1|1339.9|1343.8|1342.6|1344.2|1343|1341.1|1339.9|287
1657694700000|2022-07-13 06:45:00|1343.7|1342.5|1345.8|1344.6|1346.2|1345|1342.1|1340.9|233
1657695000000|2022-07-13 06:50:00|1345.9|1344.7|1347.3|1346.1|1347.6|1346.4|1344.2|1343|232
1657695300000|2022-07-13 06:55:00|1347.4|1346.2|1346.3|1345.1|1347.7|1346.5|1345.7|1344.5|122
1657695600000|2022-07-13 07:00:00|1346.4|1345.2|1345.6|1344.4|1347.7|1346.5|1344.8|1343.6|219
1657695900000|2022-07-13 07:05:00|1345.7|1344.5|1345.4|1344.2|1345.8|1344.6|1343.6|1342.4|68
1657696200000|2022-07-13 07:10:00|1345.6|1344.4|1343.8|1342.6|1346.4|1345.2|1343.2|1342|67
1657696500000|2022-07-13 07:15:00|1344|1342.8|1345.8|1344.6|1346.1|1344.9|1342.2|1341|117
1657696800000|2022-07-13 07:20:00|1345.7|1344.5|1345.3|1344.1|1346.1|1344.9|1344.6|1343.4|40
1657697100000|2022-07-13 07:25:00|1345.2|1344|1348.3|1347.1|1349.1|1347.9|1345.1|1343.9|81
1657697400000|2022-07-13 07:30:00|1348.4|1347.2|1349|1347.8|1349.3|1348.1|1347.7|1346.5|136
1657697700000|2022-07-13 07:35:00|1349.1|1347.9|1348.8|1347.6|1350.9|1349.7|1348.6|1347.4|237
1657698000000|2022-07-13 07:40:00|1348.7|1347.5|1346.2|1345|1348.7|1347.5|1346.2|1345|85
1657698300000|2022-07-13 07:45:00|1346.3|1345.1|1347.8|1346.6|1348.1|1346.9|1345.9|1344.7|37
1657698600000|2022-07-13 07:50:00|1347.7|1346.5|1347.2|1346|1347.8|1346.6|1346.3|1345.1|27
1657698900000|2022-07-13 07:55:00|1347.3|1346.1|1348.4|1347.2|1349.2|1348|1347.2|1346|73
1657699200000|2022-07-13 08:00:00|1348.7|1347.5|1346.8|1345.6|1350.1|1348.9|1346.6|1345.4|111
1657699500000|2022-07-13 08:05:00|1346.9|1345.7|1345.7|1344.5|1346.9|1345.7|1345.4|1344.2|37
1657699800000|2022-07-13 08:10:00|1345.6|1344.4|1345.3|1344.1|1346.2|1345|1345|1343.8|34
1657700100000|2022-07-13 08:15:00|1345.7|1344.5|1346.6|1345.4|1347.3|1346.1|1344.2|1343|121
1657700400000|2022-07-13 08:20:00|1346.2|1345|1346.3|1345.1|1347.6|1346.4|1346.1|1344.9|44
1657700700000|2022-07-13 08:25:00|1346.1|1344.9|1349.7|1348.5|1350.3|1349.1|1346.1|1344.9|61
1657701000000|2022-07-13 08:30:00|1350.1|1348.9|1349.9|1348.7|1350.1|1348.9|1348.7|1347.5|18
1657701300000|2022-07-13 08:35:00|1350.1|1348.9|1349.8|1348.6|1350.4|1349.2|1349.3|1348.1|31
1657701600000|2022-07-13 08:40:00|1350.1|1348.9|1349.1|1347.9|1350.6|1349.4|1349.1|1347.9|20
1657701900000|2022-07-13 08:45:00|1349.3|1348.1|1349.1|1347.9|1349.6|1348.4|1347.7|1346.5|65
1657702200000|2022-07-13 08:50:00|1349.2|1348|1348.8|1347.6|1349.7|1348.5|1348.6|1347.4|211
1657702500000|2022-07-13 08:55:00|1348.9|1347.7|1349.1|1347.9|1349.6|1348.4|1348.2|1347|104
1657702800000|2022-07-13 09:00:00|1349.2|1348|1347.3|1346.1|1349.2|1348|1346.4|1345.2|44
1657703100000|2022-07-13 09:05:00|1347.1|1345.9|1346|1344.8|1347.3|1346.1|1345.3|1344.1|58
1657703400000|2022-07-13 09:10:00|1345.8|1344.6|1347.8|1346.6|1348.3|1347.1|1345.8|1344.6|54
1657703700000|2022-07-13 09:15:00|1348.1|1346.9|1347.3|1346.1|1348.1|1346.9|1346.5|1345.3|23
1657704000000|2022-07-13 09:20:00|1347.1|1345.9|1347.4|1346.2|1347.9|1346.7|1346.8|1345.6|13
1657704300000|2022-07-13 09:25:00|1347.3|1346.1|1345.3|1344.1|1347.8|1346.6|1345.3|1344.1|95
1657704600000|2022-07-13 09:30:00|1345.4|1344.2|1346.9|1345.7|1347.4|1346.2|1345.3|1344.1|29
1657704900000|2022-07-13 09:35:00|1346.8|1345.6|1345.7|1344.5|1346.8|1345.6|1345.6|1344.4|38
1657705200000|2022-07-13 09:40:00|1345.6|1344.4|1343.9|1342.7|1346.1|1344.9|1342.8|1341.6|106
1657705500000|2022-07-13 09:45:00|1343.8|1342.6|1343.8|1342.6|1345.3|1344.1|1343.6|1342.4|38
1657705800000|2022-07-13 09:50:00|1343.9|1342.7|1340.8|1339.6|1343.9|1342.7|1340.4|1339.2|121
1657706100000|2022-07-13 09:55:00|1340.7|1339.5|1339.1|1337.9|1341.4|1340.2|1338.1|1336.9|120
1657706400000|2022-07-13 10:00:00|1339.2|1338|1341.4|1340.2|1342.1|1340.9|1338.7|1337.5|202
1657706700000|2022-07-13 10:05:00|1341.3|1340.1|1338|1336.8|1341.3|1340.1|1337.1|1335.9|112
1657707000000|2022-07-13 10:10:00|1338.1|1336.9|1336.4|1335.2|1339|1337.8|1336.1|1334.9|89
1657707300000|2022-07-13 10:15:00|1336.6|1335.4|1337.6|1336.4|1338.6|1337.4|1336.4|1335.2|39
1657707600000|2022-07-13 10:20:00|1337.4|1336.2|1337.9|1336.7|1338.2|1337|1334.9|1333.7|100
1657707900000|2022-07-13 10:25:00|1337.6|1336.4|1338.9|1337.7|1339.5|1338.3|1337.5|1336.3|32
1657708200000|2022-07-13 10:30:00|1338.7|1337.5|1338.5|1337.3|1339.1|1337.9|1337.7|1336.5|26
1657708500000|2022-07-13 10:35:00|1338.3|1337.1|1338.2|1337|1339.2|1338|1337.5|1336.3|52
1657708800000|2022-07-13 10:40:00|1338|1336.8|1334|1332.8|1338.5|1337.3|1333.9|1332.7|78
1657709100000|2022-07-13 10:45:00|1334.2|1333|1331.7|1330.5|1334.2|1333|1331.6|1330.4|199
1657709400000|2022-07-13 10:50:00|1332.1|1330.9|1329|1327.8|1332.1|1330.9|1328.2|1327|172
1657709700000|2022-07-13 10:55:00|1329.4|1328.2|1330.6|1329.4|1330.6|1329.4|1328.1|1326.9|100
1657710000000|2022-07-13 11:00:00|1330.7|1329.5|1334.1|1332.9|1334.5|1333.3|1330.7|1329.5|76
1657710300000|2022-07-13 11:05:00|1333.9|1332.7|1335.9|1334.7|1335.9|1334.7|1332.6|1331.4|58
1657710600000|2022-07-13 11:10:00|1336|1334.8|1345.7|1344.5|1346.9|1345.7|1335.9|1334.7|245
1657710900000|2022-07-13 11:15:00|1346|1344.8|1345.6|1344.4|1347.7|1346|1344.6|1343.4|120
1657711200000|2022-07-13 11:20:00|1345.5|1344.3|1341.9|1340.7|1345.6|1344.4|1341.9|1340.7|48
1657711500000|2022-07-13 11:25:00|1341.8|1340.6|1340.7|1339.5|1341.9|1340.7|1339.8|1338.6|33
1657711800000|2022-07-13 11:30:00|1340.6|1339.4|1343.4|1342.2|1343.4|1342.2|1340.2|1339|58
1657712100000|2022-07-13 11:35:00|1343.5|1342.3|1342.9|1341.7|1344.1|1342.9|1342.5|1341.3|36
1657712400000|2022-07-13 11:40:00|1342.8|1341.6|1342.6|1341.4|1344.7|1343.5|1341.6|1340.4|66
1657712700000|2022-07-13 11:45:00|1342.7|1341.5|1342.2|1341|1343.1|1341.9|1340.2|1339|63
1657713000000|2022-07-13 11:50:00|1342.1|1340.9|1338.1|1336.9|1342.5|1341.3|1338.1|1336.9|85
1657713300000|2022-07-13 11:55:00|1338.2|1337|1339.9|1338.7|1340.3|1339.1|1336.6|1335.4|66
1657713600000|2022-07-13 12:00:00|1339.8|1338.6|1340.2|1339|1341.8|1340.6|1339.8|1338.6|125
1657713900000|2022-07-13 12:05:00|1340.1|1338.9|1336.9|1335.7|1340.2|1339|1335.2|1334|191
1657714200000|2022-07-13 12:10:00|1337|1335.8|1334.8|1333.6|1338.3|1337.1|1334.6|1333.4|86
1657714500000|2022-07-13 12:15:00|1334.7|1333.5|1335.6|1334.4|1336|1334.8|1332|1330.8|148
1657714800000|2022-07-13 12:20:00|1335.5|1334.3|1335.3|1334.1|1335.7|1334.5|1332.2|1331|106
1657715100000|2022-07-13 12:25:00|1335.5|1334.3|1336.7|1335.5|1337.8|1336.6|1335.1|1333.9|400
1657715400000|2022-07-13 12:30:00|1336.6|1335.4|1318.3|1317.1|1336.7|1335.5|1318.3|1317.1|1561
1657715700000|2022-07-13 12:35:00|1318.2|1317|1323.3|1322.1|1325.1|1323.9|1317.4|1316.2|828
1657716000000|2022-07-13 12:40:00|1323.4|1322.2|1328.4|1327.2|1329.9|1328.7|1322.5|1321.3|784
1657719000000|2022-07-13 13:30:00|1326.1|1324.9|1334.6|1333.4|1340.2|1339|1326.1|1324.9|2750
1657719300000|2022-07-13 13:35:00|1334.7|1333.5|1343.2|1342|1344|1342.8|1333.5|1332.3|1518
1657719600000|2022-07-13 13:40:00|1343|1341.8|1344.6|1343.4|1346.3|1345.1|1342.1|1340.9|1201
1657719900000|2022-07-13 13:45:00|1344.7|1343.5|1344.6|1343.4|1347|1345.8|1341|1339.8|1233
1657720200000|2022-07-13 13:50:00|1345|1343.8|1345.5|1344.3|1347.2|1346|1344.7|1343.5|991
1657720500000|2022-07-13 13:55:00|1345.6|1344.4|1344.1|1342.9|1347|1345.8|1342.7|1341.5|561
1657720800000|2022-07-13 14:00:00|1344|1342.8|1342.3|1341.1|1347.2|1346|1341.4|1340.2|1114
1657721100000|2022-07-13 14:05:00|1342.6|1341.4|1342.7|1341.5|1346|1344.8|1342.2|1341|683
1657721400000|2022-07-13 14:10:00|1342.6|1341.4|1338.5|1337.3|1343.5|1342.3|1338.5|1337.3|831
1657721700000|2022-07-13 14:15:00|1338.6|1337.4|1340.2|1339|1341.2|1340|1338.2|1337|568
1657722000000|2022-07-13 14:20:00|1340.1|1338.9|1338.6|1337.4|1340.1|1338.9|1337|1335.8|453
1657722300000|2022-07-13 14:25:00|1338.5|1337.3|1343.2|1342|1344.1|1342.9|1338.5|1337.3|549
1657722600000|2022-07-13 14:30:00|1343.1|1341.9|1344.8|1343.6|1345.7|1344.5|1338.3|1337.1|679
1657722900000|2022-07-13 14:35:00|1345|1343.8|1349.1|1347.9|1349.6|1348.4|1343.9|1342.7|940
1657723200000|2022-07-13 14:40:00|1349.3|1348.1|1351.9|1350.7|1353.9|1352.7|1347.7|1346.5|1245
1657723500000|2022-07-13 14:45:00|1352|1350.8|1353.9|1352.7|1354.7|1353.5|1350.8|1349.6|885
1657723800000|2022-07-13 14:50:00|1354|1352.8|1355.1|1353.9|1357.4|1356.2|1354|1352.8|1043
1657724100000|2022-07-13 14:55:00|1355.2|1354|1357.8|1356.6|1358.9|1357.7|1354.2|1353|867
1657724400000|2022-07-13 15:00:00|1358.3|1357.1|1359.5|1358.3|1359.7|1358.5|1355.9|1354.7|573
1657724700000|2022-07-13 15:05:00|1359.4|1358.2|1360.2|1359|1363.5|1362.3|1358.9|1357.7|888
1657725000000|2022-07-13 15:10:00|1360.1|1358.9|1359.8|1358.6|1363.2|1362|1359.5|1358.3|532
1657725300000|2022-07-13 15:15:00|1359.7|1358.5|1356|1354.8|1360.2|1359|1356|1354.8|476
1657725600000|2022-07-13 15:20:00|1356.1|1354.9|1355.9|1354.7|1357.9|1356.7|1355.9|1354.7|355
1657725900000|2022-07-13 15:25:00|1356.2|1355|1355|1353.8|1356.5|1355.3|1352|1350.8|573
1657726200000|2022-07-13 15:30:00|1354.9|1353.7|1356.2|1355|1357|1355.8|1354.5|1353.3|418
1657726500000|2022-07-13 15:35:00|1356|1354.8|1355.3|1354.1|1357.9|1356.7|1354.8|1353.6|208
1657726800000|2022-07-13 15:40:00|1355.2|1354|1353.8|1352.6|1355.5|1354.3|1351.9|1350.7|367
1657727100000|2022-07-13 15:45:00|1353.7|1352.5|1354|1352.8|1354.8|1353.6|1351.8|1350.6|251
1657727400000|2022-07-13 15:50:00|1353.9|1352.7|1354.7|1353.5|1354.7|1353.5|1352.9|1351.7|342
1657727700000|2022-07-13 15:55:00|1354.9|1353.7|1356.7|1355.5|1357.4|1356.2|1353.5|1352.3|401
1657728000000|2022-07-13 16:00:00|1356.4|1355.2|1358.2|1357|1358.2|1357|1354.9|1353.7|490
1657728300000|2022-07-13 16:05:00|1358.1|1356.9|1361.4|1360.2|1362.6|1361.4|1357.9|1356.7|580
1657728600000|2022-07-13 16:10:00|1361.5|1360.3|1359.3|1358.1|1361.9|1360.7|1359|1357.8|520
1657728900000|2022-07-13 16:15:00|1359.1|1357.9|1360.3|1359.1|1360.9|1359.7|1358.8|1357.6|677
1657729200000|2022-07-13 16:20:00|1360.4|1359.2|1359.4|1358.2|1361.9|1360.7|1357.7|1356.5|547
1657729500000|2022-07-13 16:25:00|1359.5|1358.3|1359.5|1358.3|1360.4|1359.2|1358.3|1357.1|399
1657729800000|2022-07-13 16:30:00|1359.4|1358.2|1361|1359.8|1361|1359.8|1357.9|1356.7|344
1657730100000|2022-07-13 16:35:00|1361.1|1359.9|1360.5|1359.3|1361.2|1360|1360.1|1358.9|336
1657730400000|2022-07-13 16:40:00|1360.6|1359.4|1358.6|1357.4|1363|1361.8|1358.6|1357.4|589
1657730700000|2022-07-13 16:45:00|1358.8|1357.6|1358|1356.8|1358.9|1357.7|1356.9|1355.7|275
1657731000000|2022-07-13 16:50:00|1358.1|1356.9|1357.9|1356.7|1358.4|1357.2|1356.7|1355.5|262
1657731300000|2022-07-13 16:55:00|1357.8|1356.6|1356.6|1355.4|1358.2|1357|1355.9|1354.7|404
1657731600000|2022-07-13 17:00:00|1356.7|1355.5|1354.9|1353.7|1356.9|1355.7|1354.9|1353.7|288
1657731900000|2022-07-13 17:05:00|1355|1353.8|1356.2|1355|1356.9|1355.7|1354.4|1353.2|307
1657732200000|2022-07-13 17:10:00|1356.1|1354.9|1356.8|1355.6|1357.5|1356.3|1355.4|1354.2|264
1657732500000|2022-07-13 17:15:00|1356.9|1355.7|1357.3|1356.1|1357.9|1356.7|1356.1|1354.9|294
1657732800000|2022-07-13 17:20:00|1357.4|1356.2|1357.5|1356.3|1358.6|1357.4|1356.4|1355.2|301
1657733100000|2022-07-13 17:25:00|1357.6|1356.4|1357.9|1356.7|1358.9|1357.7|1356.4|1355.2|216
1657733400000|2022-07-13 17:30:00|1358|1356.8|1355.7|1354.5|1358.1|1356.9|1354.8|1353.6|402
1657733700000|2022-07-13 17:35:00|1355.8|1354.6|1356.5|1355.3|1357.7|1356.5|1354.7|1353.5|291
1657734000000|2022-07-13 17:40:00|1356.7|1355.5|1353.4|1352.2|1357.2|1356|1353.2|1352|386
1657734300000|2022-07-13 17:45:00|1353.3|1352.1|1356.1|1354.9|1356.2|1355|1352.7|1351.5|408
1657734600000|2022-07-13 17:50:00|1356.2|1355|1355.4|1354.2|1358.6|1357.4|1355.4|1354.2|333
1657734900000|2022-07-13 17:55:00|1355.3|1354.1|1355.6|1354.4|1356.8|1355.6|1354.3|1353.1|541
1657735200000|2022-07-13 18:00:00|1355.5|1354.3|1353.8|1352.6|1355.5|1354.3|1352.7|1351.5|699
1657735500000|2022-07-13 18:05:00|1353.7|1352.5|1348.2|1347|1354.2|1353|1347.9|1346.7|807
1657735800000|2022-07-13 18:10:00|1348.4|1347.2|1351.4|1350.2|1353.1|1351.9|1348.4|1347.2|1214
1657736100000|2022-07-13 18:15:00|1352|1350.8|1348.1|1346.9|1352.3|1351.1|1348.1|1346.9|1220
1657756800000|2022-07-14 00:00:00|1352.1|1350.9|1351.9|1350.7|1356.8|1355.6|1351.4|1350.2|415
1657757100000|2022-07-14 00:05:00|1352|1350.8|1350|1348.8|1352.2|1351|1347.9|1346.7|117
1657757400000|2022-07-14 00:10:00|1350.2|1349|1351.2|1350|1352.8|1351.6|1349.6|1348.4|115
1657757700000|2022-07-14 00:15:00|1351.1|1349.9|1349.5|1348.3|1351.6|1350.4|1349|1347.8|51
1657758000000|2022-07-14 00:20:00|1349.4|1348.2|1344.9|1343.7|1349.4|1348.2|1344.3|1343.1|172
1657758300000|2022-07-14 00:25:00|1344.8|1343.6|1346.6|1345.4|1346.8|1345.6|1344.4|1343.2|36
1657758600000|2022-07-14 00:30:00|1346.3|1345.1|1346.4|1345.2|1347.1|1345.9|1345.9|1344.7|25
1657758900000|2022-07-14 00:35:00|1346|1344.8|1345.9|1344.7|1346|1344.8|1345.1|1343.9|25
1657759200000|2022-07-14 00:40:00|1345.8|1344.6|1345.8|1344.6|1345.9|1344.7|1344.8|1343.6|20
1657759500000|2022-07-14 00:45:00|1345.2|1344|1345.4|1344.2|1345.4|1344.2|1344|1342.8|85
1657759800000|2022-07-14 00:50:00|1345.5|1344.3|1347|1345.8|1347.1|1345.9|1345.5|1344.3|41
1657760100000|2022-07-14 00:55:00|1346.9|1345.7|1347.5|1346.3|1347.6|1346.4|1346.6|1345.4|37
1657760400000|2022-07-14 01:00:00|1347.6|1346.4|1350.8|1349.6|1350.8|1349.6|1346.8|1345.6|124
1657760700000|2022-07-14 01:05:00|1350.9|1349.7|1349.4|1348.2|1351|1349.8|1349.1|1347.9|72
1657761000000|2022-07-14 01:10:00|1349.3|1348.1|1348.8|1347.6|1350.3|1349.1|1348|1346.8|70
1657761300000|2022-07-14 01:15:00|1348.6|1347.4|1351.4|1350.2|1352.4|1351.2|1348.3|1347.1|44
1657761600000|2022-07-14 01:20:00|1351.6|1350.4|1356.7|1355.5|1357.4|1356.2|1351.6|1350.4|282
1657761900000|2022-07-14 01:25:00|1356.6|1355.4|1354.4|1353.2|1356.6|1355.4|1353.3|1352.1|41
1657762200000|2022-07-14 01:30:00|1354.6|1353.4|1355.9|1354.7|1355.9|1354.7|1352.8|1351.6|45
1657762500000|2022-07-14 01:35:00|1355.8|1354.6|1355.1|1353.9|1355.9|1354.7|1353.9|1352.7|41
1657762800000|2022-07-14 01:40:00|1355.2|1354|1354.9|1353.7|1356.3|1355.1|1354.8|1353.6|59
1657763100000|2022-07-14 01:45:00|1354.8|1353.6|1355.3|1354.1|1357.1|1355.9|1354.6|1353.4|52
1657763400000|2022-07-14 01:50:00|1355.4|1354.2|1354.1|1352.9|1355.4|1354.2|1353.9|1352.7|17
1657763700000|2022-07-14 01:55:00|1354.3|1353.1|1355.8|1354.6|1356.6|1355.4|1354.3|1353.1|62
1657764000000|2022-07-14 02:00:00|1355.9|1354.7|1356.9|1355.7|1357|1355.8|1355.5|1354.3|22
1657764300000|2022-07-14 02:05:00|1357.7|1356.5|1358.9|1357.7|1359.5|1358.3|1357.3|1356.1|74
1657764600000|2022-07-14 02:10:00|1359|1357.8|1359.9|1358.7|1359.9|1358.7|1357.6|1356.4|64
1657764900000|2022-07-14 02:15:00|1360.1|1358.9|1358.4|1357.2|1360.3|1359.1|1358.3|1357.1|28
1657765200000|2022-07-14 02:20:00|1358.5|1357.3|1358.9|1357.7|1359.1|1357.9|1358.3|1357.1|9
1657765500000|2022-07-14 02:25:00|1359|1357.8|1358.2|1357|1359.2|1358|1358.2|1357|13
1657765800000|2022-07-14 02:30:00|1358.6|1357.4|1360.8|1359.6|1361.3|1360.1|1358.5|1357.3|129
1657766100000|2022-07-14 02:35:00|1360.4|1359.2|1362|1360.8|1362.4|1361.2|1360.4|1359.2|113
1657766400000|2022-07-14 02:40:00|1362.1|1360.9|1364.8|1363.6|1365.4|1364.2|1362.1|1360.9|141
1657766700000|2022-07-14 02:45:00|1364.6|1363.4|1362.8|1361.6|1365.5|1364.3|1362.5|1361.3|158
1657767000000|2022-07-14 02:50:00|1363.1|1361.9|1361.1|1359.9|1363.1|1361.9|1360.6|1359.4|25
1657767300000|2022-07-14 02:55:00|1361.3|1360.1|1362.5|1361.3|1363.5|1362.3|1361.1|1359.9|18
1657767600000|2022-07-14 03:00:00|1362.6|1361.4|1363.2|1362|1363.7|1362.5|1361.8|1360.6|71
1657767900000|2022-07-14 03:05:00|1363.3|1362.1|1364|1362.8|1364|1362.8|1363|1361.8|46
1657768200000|2022-07-14 03:10:00|1364.3|1363.1|1363.1|1361.9|1365.1|1363.9|1362.8|1361.6|21
1657768500000|2022-07-14 03:15:00|1363.2|1362|1363.3|1362.1|1364.6|1363.4|1363.1|1361.9|58
1657768800000|2022-07-14 03:20:00|1363.4|1362.2|1365.3|1364.1|1365.4|1364.2|1363.4|1362.2|64
1657769100000|2022-07-14 03:25:00|1365.2|1364|1366.1|1364.9|1366.1|1364.9|1364|1362.8|90
1657769400000|2022-07-14 03:30:00|1366|1364.8|1365|1363.8|1366.6|1365.4|1364.6|1363.4|35
1657769700000|2022-07-14 03:35:00|1364.9|1363.7|1364.8|1363.6|1365.1|1363.9|1364.8|1363.6|4
1657770000000|2022-07-14 03:40:00|1364.4|1363.2|1364.9|1363.7|1365|1363.8|1364.4|1363.2|5
1657770300000|2022-07-14 03:45:00|1364.8|1363.6|1365|1363.8|1365.3|1364.1|1364.5|1363.3|11
1657770600000|2022-07-14 03:50:00|1365.1|1363.9|1364.8|1363.6|1365.4|1364.2|1364.5|1363.3|20
1657770900000|2022-07-14 03:55:00|1364.9|1363.7|1365.1|1363.9|1365.6|1364.4|1364.9|1363.7|10
1657771200000|2022-07-14 04:00:00|1365.2|1364|1365.6|1364.4|1365.6|1364.4|1365.1|1363.9|0
1657771500000|2022-07-14 04:05:00|1365.5|1364.3|1364.5|1363.3|1365.5|1364.3|1364.4|1363.2|17
1657771800000|2022-07-14 04:10:00|1364.6|1363.4|1363.6|1362.4|1364.6|1363.4|1363.6|1362.4|15
1657772100000|2022-07-14 04:15:00|1363.7|1362.5|1363.6|1362.4|1363.7|1362.5|1362.9|1361.7|24
1657772400000|2022-07-14 04:20:00|1363.4|1362.2|1363.1|1361.9|1363.6|1362.4|1362.3|1361.1|46
1657772700000|2022-07-14 04:25:00|1363|1361.8|1363.1|1361.9|1363.4|1362.2|1362.8|1361.6|19
1657773000000|2022-07-14 04:30:00|1363.3|1362.1|1363|1361.8|1363.5|1362.3|1363|1361.8|62
1657773300000|2022-07-14 04:35:00|1363.1|1361.9|1361.9|1360.7|1363.4|1362.2|1361.9|1360.7|11
1657773600000|2022-07-14 04:40:00|1362|1360.8|1362.6|1361.4|1362.6|1361.4|1361.8|1360.6|17
1657773900000|2022-07-14 04:45:00|1362.5|1361.3|1363.1|1361.9|1363.3|1362.1|1362.5|1361.3|15
1657774200000|2022-07-14 04:50:00|1363.3|1362.1|1362.6|1361.4|1363.3|1362.1|1362.5|1361.3|10
1657774500000|2022-07-14 04:55:00|1362.8|1361.6|1362.4|1361.2|1363.1|1361.9|1361.8|1360.6|56
1657774800000|2022-07-14 05:00:00|1362.8|1361.6|1363.1|1361.9|1364.1|1362.9|1362.2|1361|72
1657775100000|2022-07-14 05:05:00|1362.9|1361.7|1362.1|1360.9|1362.9|1361.7|1361.3|1360.1|24
1657775400000|2022-07-14 05:10:00|1361.9|1360.7|1361.5|1360.3|1361.9|1360.7|1361.5|1360.3|10
1657775700000|2022-07-14 05:15:00|1361.9|1360.7|1361.8|1360.6|1362|1360.8|1361.8|1360.6|4
1657776000000|2022-07-14 05:20:00|1361|1359.8|1361.5|1360.3|1362.1|1360.9|1360.8|1359.6|34
1657776300000|2022-07-14 05:25:00|1361.4|1360.2|1361.6|1360.4|1361.6|1360.4|1360.8|1359.6|18
1657776600000|2022-07-14 05:30:00|1361.7|1360.5|1363.6|1362.4|1363.9|1362.7|1361|1359.8|145
1657776900000|2022-07-14 05:35:00|1363.8|1362.6|1362.8|1361.6|1364.5|1363.3|1361.8|1360.6|46
1657777200000|2022-07-14 05:40:00|1362.7|1361.5|1360.1|1358.9|1363.3|1362.1|1359.7|1358.5|59
1657777500000|2022-07-14 05:45:00|1360.2|1359|1360.1|1358.9|1361|1359.8|1359.3|1358.1|14
1657777800000|2022-07-14 05:50:00|1360.3|1359.1|1358.4|1357.2|1360.9|1359.7|1358.1|1356.9|33
1657778100000|2022-07-14 05:55:00|1358.6|1357.4|1356.4|1355.2|1358.6|1357.4|1356.1|1354.9|85
1657778400000|2022-07-14 06:00:00|1355.8|1354.6|1357.9|1356.7|1358|1356.8|1355.6|1354.4|40
1657778700000|2022-07-14 06:05:00|1357.7|1356.5|1358.3|1357.1|1360.3|1359.1|1357|1355.8|42
1657779000000|2022-07-14 06:10:00|1358.4|1357.2|1357.6|1356.4|1358.5|1357.3|1357|1355.8|9
1657779300000|2022-07-14 06:15:00|1357.5|1356.3|1358.3|1357.1|1358.4|1357.2|1355.8|1354.6|204
1657779600000|2022-07-14 06:20:00|1358.2|1357|1357.4|1356.2|1359.1|1357.9|1356.4|1355.2|234
1657779900000|2022-07-14 06:25:00|1357.3|1356.1|1358.1|1356.9|1359.6|1358.4|1356.9|1355.7|234
1657780200000|2022-07-14 06:30:00|1358|1356.8|1356.6|1355.4|1358.9|1357.7|1356.3|1355.1|28
1657780500000|2022-07-14 06:35:00|1356.5|1355.3|1357.3|1356.1|1357.8|1356.6|1356.3|1355.1|17
1657780800000|2022-07-14 06:40:00|1357.4|1356.2|1360.3|1359.1|1360.6|1359.4|1357.1|1355.9|79
1657781100000|2022-07-14 06:45:00|1360.2|1359|1361.1|1359.9|1362.8|1361.6|1360.1|1358.9|119
1657781400000|2022-07-14 06:50:00|1361|1359.8|1358|1356.8|1361.9|1360.7|1358|1356.8|57
1657781700000|2022-07-14 06:55:00|1358.1|1356.9|1356.5|1355.3|1358.1|1356.9|1356.5|1355.3|37
1657782000000|2022-07-14 07:00:00|1356.6|1355.4|1356.9|1355.7|1357.2|1356|1355.3|1354.1|91
1657782300000|2022-07-14 07:05:00|1356.8|1355.6|1353.9|1352.7|1357|1355.8|1353.8|1352.6|49
1657782600000|2022-07-14 07:10:00|1354.9|1353.7|1354.5|1353.3|1355.2|1354|1354.5|1353.3|20
1657782900000|2022-07-14 07:15:00|1354.8|1353.6|1354.9|1353.7|1355.8|1354.6|1354.6|1353.4|44
1657783200000|2022-07-14 07:20:00|1354.7|1353.5|1357.6|1356.4|1357.8|1356.6|1354.7|1353.5|78
1657783500000|2022-07-14 07:25:00|1357.8|1356.6|1360.6|1359.4|1360.6|1359.4|1357.8|1356.6|56
1657783800000|2022-07-14 07:30:00|1360.5|1359.3|1360.9|1359.7|1361.1|1359.9|1358.5|1357.3|76
1657784100000|2022-07-14 07:35:00|1360.8|1359.6|1360.1|1358.9|1361.1|1359.9|1360.1|1358.9|38
1657784400000|2022-07-14 07:40:00|1359.8|1358.6|1359.3|1358.1|1360.1|1358.9|1359.1|1357.9|19
1657784700000|2022-07-14 07:45:00|1359.1|1357.9|1359.1|1357.9|1359.5|1358.3|1358.3|1357.1|39
1657785000000|2022-07-14 07:50:00|1359|1357.8|1362.5|1361.3|1362.5|1361.3|1359|1357.8|53
1657785300000|2022-07-14 07:55:00|1362.6|1361.4|1363.1|1361.9|1363.5|1362.3|1362.5|1361.3|81
1657785600000|2022-07-14 08:00:00|1363|1361.8|1362.5|1361.3|1363.4|1362.2|1361.6|1360.4|70
1657785900000|2022-07-14 08:05:00|1362.3|1361.1|1362.6|1361.4|1362.6|1361.4|1360.5|1359.3|32
1657786200000|2022-07-14 08:10:00|1362|1360.8|1362.9|1361.7|1363.3|1362.1|1361.6|1360.4|23
1657786500000|2022-07-14 08:15:00|1362.8|1361.6|1360.5|1359.3|1362.8|1361.6|1360.5|1359.3|76
1657786800000|2022-07-14 08:20:00|1360.6|1359.4|1361.7|1360.5|1361.8|1360.6|1359.8|1358.6|61
1657787100000|2022-07-14 08:25:00|1361.5|1360.3|1361.7|1360.5|1362.4|1361.2|1361.2|1360|9
1657787400000|2022-07-14 08:30:00|1361.8|1360.6|1357.8|1356.6|1361.8|1360.6|1357.7|1356.5|101
1657787700000|2022-07-14 08:35:00|1357.9|1356.7|1357.7|1356.5|1358.8|1357.6|1356.8|1355.6|82
1657788000000|2022-07-14 08:40:00|1357.9|1356.7|1354.5|1353.3|1357.9|1356.7|1354.5|1353.3|58
1657788300000|2022-07-14 08:45:00|1354.6|1353.4|1352.8|1351.6|1355.3|1354.1|1352.5|1351.3|94
1657788600000|2022-07-14 08:50:00|1352.9|1351.7|1347.9|1346.7|1352.9|1351.7|1347.5|1346.3|215
1657788900000|2022-07-14 08:55:00|1348.3|1347.1|1347.7|1346.5|1348.9|1347.7|1346.8|1345.6|292
1657789200000|2022-07-14 09:00:00|1347.8|1346.6|1343.8|1342.6|1347.9|1346.7|1339.4|1338.2|239
1657789500000|2022-07-14 09:05:00|1343.9|1342.7|1341.9|1340.7|1344.2|1343|1341.5|1340.3|141
1657789800000|2022-07-14 09:10:00|1342|1340.8|1345.3|1344.1|1345.3|1344.1|1341.3|1340.1|161
1657790100000|2022-07-14 09:15:00|1345.5|1344.3|1347|1345.8|1347.4|1346.2|1344.5|1343.3|57
1657790400000|2022-07-14 09:20:00|1346.4|1345.2|1345.8|1344.6|1346.4|1345.2|1344.7|1343.5|50
1657790700000|2022-07-14 09:25:00|1345.5|1344.3|1345.2|1344|1346.9|1345.7|1344.7|1343.5|65
1657791000000|2022-07-14 09:30:00|1345.4|1344.2|1344.8|1343.6|1345.6|1344.4|1344.5|1343.3|42
1657791300000|2022-07-14 09:35:00|1344.9|1343.7|1345.4|1344.2|1345.4|1344.2|1343.4|1342.2|48
1657791600000|2022-07-14 09:40:00|1345.3|1344.1|1344.8|1343.6|1346.4|1345.2|1344.7|1343.5|56
1657791900000|2022-07-14 09:45:00|1344.7|1343.5|1343.2|1342|1345.2|1344|1343.2|1342|19
1657792200000|2022-07-14 09:50:00|1343.3|1342.1|1342.8|1341.6|1344.3|1343.1|1342.2|1341|43
1657792500000|2022-07-14 09:55:00|1342.9|1341.7|1344|1342.8|1345.5|1344.3|1342.7|1341.5|67
1657792800000|2022-07-14 10:00:00|1344.2|1343|1343.2|1342|1345.6|1344.4|1342.9|1341.7|59
1657793100000|2022-07-14 10:05:00|1343.1|1341.9|1341.4|1340.2|1343.2|1342|1341.4|1340.2|20
1657793400000|2022-07-14 10:10:00|1341.9|1340.7|1338.7|1337.5|1342.4|1341.2|1338.4|1337.2|119
1657793700000|2022-07-14 10:15:00|1339|1337.8|1341.5|1340.3|1341.8|1340.6|1338.7|1337.5|52
1657794000000|2022-07-14 10:20:00|1341.2|1340|1342.3|1341.1|1342.8|1341.6|1340.7|1339.5|42
1657794300000|2022-07-14 10:25:00|1342.2|1341|1339.4|1338.2|1342.6|1341.4|1339.4|1338.2|67
1657794600000|2022-07-14 10:30:00|1339.2|1338|1339.7|1338.5|1339.9|1338.7|1337.7|1336.5|95
1657794900000|2022-07-14 10:35:00|1339.8|1338.6|1340.2|1339|1340.5|1339.3|1339.5|1338.3|59
1657795200000|2022-07-14 10:40:00|1340.3|1339.1|1338.7|1337.5|1340.3|1339.1|1337.5|1336.3|53
1657795500000|2022-07-14 10:45:00|1338.3|1337.1|1338.4|1337.2|1339.7|1338.5|1338|1336.8|55
1657795800000|2022-07-14 10:50:00|1338.3|1337.1|1338.2|1337|1339.4|1338.2|1338.1|1336.9|16
1657796100000|2022-07-14 10:55:00|1338.3|1337.1|1333.7|1332.5|1338.3|1337.1|1333.5|1332.3|219
1657796400000|2022-07-14 11:00:00|1333.5|1332.3|1335.1|1333.9|1335.8|1334.6|1332.6|1331.4|181
1657796700000|2022-07-14 11:05:00|1335.2|1334|1337.7|1336.5|1337.8|1336.6|1334|1332.8|96
1657797000000|2022-07-14 11:10:00|1337.5|1336.3|1336.3|1335.1|1337.5|1336.3|1336.2|1335|51
1657797300000|2022-07-14 11:15:00|1336.2|1335|1337.9|1336.7|1338.3|1337.1|1336.2|1335|24
1657797600000|2022-07-14 11:20:00|1337.8|1336.6|1334.2|1333|1337.8|1336.6|1333.7|1332.5|99
1657797900000|2022-07-14 11:25:00|1333.9|1332.7|1333.6|1332.4|1334.4|1333.2|1332.9|1331.7|110
1657798200000|2022-07-14 11:30:00|1333.7|1332.5|1337.9|1336.7|1338.2|1337|1333.3|1332.1|85
1657798500000|2022-07-14 11:35:00|1338|1336.8|1337.7|1336.5|1338.9|1337.7|1337.4|1336.2|51
1657798800000|2022-07-14 11:40:00|1337.8|1336.6|1334.7|1333.5|1337.8|1336.6|1334.7|1333.5|108
1657799100000|2022-07-14 11:45:00|1334.8|1333.6|1335.3|1334.1|1335.7|1334.5|1333.3|1332.1|129
1657799400000|2022-07-14 11:50:00|1334.9|1333.7|1336.2|1335|1336.8|1335.6|1334.7|1333.5|79
1657799700000|2022-07-14 11:55:00|1335.9|1334.7|1336.5|1335.3|1336.8|1335.6|1335.5|1334.3|90
1657800000000|2022-07-14 12:00:00|1336.4|1335.2|1334|1332.8|1337.2|1336|1334|1332.8|211
1657800300000|2022-07-14 12:05:00|1333.9|1332.7|1334.4|1333.2|1335.3|1334.1|1333.8|1332.6|105
1657800600000|2022-07-14 12:10:00|1334.3|1333.1|1334.8|1333.6|1335.2|1334|1333.8|1332.6|62
1657800900000|2022-07-14 12:15:00|1334.9|1333.7|1337.7|1336.5|1337.7|1336.5|1333.8|1332.6|104
1657801200000|2022-07-14 12:20:00|1337.6|1336.4|1336.2|1335|1338.2|1337|1336.2|1335|162
1657801500000|2022-07-14 12:25:00|1336.5|1335.3|1338.4|1337.2|1338.9|1337.7|1336.4|1335.2|114
1657801800000|2022-07-14 12:30:00|1338.3|1337.1|1338.5|1337.3|1340|1338.8|1337.2|1336|490
1657802100000|2022-07-14 12:35:00|1338.3|1337.1|1340.2|1339|1342.9|1341.7|1338.3|1337.1|405
1657802400000|2022-07-14 12:40:00|1340.3|1339.1|1341.9|1340.7|1342.8|1341.6|1339.2|1338|269
1657805400000|2022-07-14 13:30:00|1334.7|1333.5|1323.9|1322.7|1334.9|1333.7|1319.2|1318|3720
1657805700000|2022-07-14 13:35:00|1323.7|1322.5|1324.3|1323.1|1327.1|1325.9|1321.6|1320.4|1416
1657806000000|2022-07-14 13:40:00|1324.2|1323|1322.9|1321.7|1325.4|1324.2|1319.4|1318.2|1366
1657806300000|2022-07-14 13:45:00|1322.8|1321.6|1324.1|1322.9|1327.1|1325.9|1320.3|1319.1|923
1657806600000|2022-07-14 13:50:00|1323.9|1322.7|1330.1|1328.9|1333.8|1332.6|1323.6|1322.4|991
1657806900000|2022-07-14 13:55:00|1330.2|1329|1338.6|1337.4|1340|1338.8|1330.2|1329|967
1657807200000|2022-07-14 14:00:00|1338.5|1337.3|1336|1334.8|1339|1337.8|1335|1333.8|1368
1657807500000|2022-07-14 14:05:00|1336.3|1335.1|1335.1|1333.9|1336.3|1335.1|1333.8|1332.6|937
1657807800000|2022-07-14 14:10:00|1335|1333.8|1333.8|1332.6|1336.7|1335.5|1331|1329.8|669
1657808100000|2022-07-14 14:15:00|1334.3|1333.1|1343.1|1341.9|1344.2|1343|1332.8|1331.6|1461
1657808400000|2022-07-14 14:20:00|1343|1341.8|1344|1342.8|1345|1343.8|1340.5|1339.3|738
1657808700000|2022-07-14 14:25:00|1343.9|1342.7|1346.6|1345.4|1347.1|1345.9|1343|1341.8|624
1657809000000|2022-07-14 14:30:00|1346.7|1345.5|1340.5|1339.3|1347.1|1345.9|1340.5|1339.3|661
1657809300000|2022-07-14 14:35:00|1340.6|1339.4|1339.3|1338.1|1340.9|1339.7|1338.3|1337.1|851
1657809600000|2022-07-14 14:40:00|1339.4|1338.2|1341.3|1340.1|1341.3|1340.1|1338.3|1337.1|585
1657809900000|2022-07-14 14:45:00|1341.1|1339.9|1341.1|1339.9|1343.1|1341.9|1339.1|1337.9|537
1657810200000|2022-07-14 14:50:00|1341.4|1340.2|1345.4|1344.2|1346.1|1344.9|1340.8|1339.6|542
1657810500000|2022-07-14 14:55:00|1345.1|1343.9|1342.8|1341.6|1345.6|1344.4|1342|1340.8|324
1657810800000|2022-07-14 15:00:00|1342.6|1341.4|1345.9|1344.7|1346.3|1345.1|1342.6|1341.4|406
1657811100000|2022-07-14 15:05:00|1346|1344.8|1345.6|1344.4|1346.3|1345.1|1343.3|1342.1|313
1657811400000|2022-07-14 15:10:00|1345.5|1344.3|1344.8|1343.6|1345.8|1344.6|1343.3|1342.1|378
1657811700000|2022-07-14 15:15:00|1344.9|1343.7|1352.8|1351.6|1353.3|1352.1|1344.8|1343.6|1148
1657812000000|2022-07-14 15:20:00|1352.9|1351.7|1355.4|1354.2|1358.1|1356.9|1352.8|1351.6|1169
1657812300000|2022-07-14 15:25:00|1355.5|1354.3|1354.1|1352.9|1356|1354.8|1353.9|1352.7|294
1657812600000|2022-07-14 15:30:00|1354|1352.8|1357.1|1355.9|1358.6|1357.4|1353.5|1352.3|468
1657812900000|2022-07-14 15:35:00|1357.2|1356|1357.1|1355.9|1357.9|1356.7|1353.6|1352.4|459
1657813200000|2022-07-14 15:40:00|1357|1355.8|1360.8|1359.6|1362.5|1361.3|1357|1355.8|1012
1657813500000|2022-07-14 15:45:00|1360.6|1359.4|1363|1361.8|1364.5|1363.3|1360|1358.8|774
1657813800000|2022-07-14 15:50:00|1363.1|1361.9|1359.5|1358.3|1365.1|1363.9|1359.3|1358.1|613
1657814100000|2022-07-14 15:55:00|1359.6|1358.4|1359.5|1358.3|1360.8|1359.6|1357.8|1356.6|603
1657814400000|2022-07-14 16:00:00|1359.6|1358.4|1360.8|1359.6|1361.3|1360.1|1358.4|1357.2|454
1657814700000|2022-07-14 16:05:00|1360.9|1359.7|1360.9|1359.7|1362.6|1361.4|1359.6|1358.4|350
1657815000000|2022-07-14 16:10:00|1361|1359.8|1355.8|1354.6|1361.4|1360.2|1355.8|1354.6|348
1657815300000|2022-07-14 16:15:00|1355.6|1354.4|1355.8|1354.6|1358|1356.8|1354.6|1353.4|419
1657815600000|2022-07-14 16:20:00|1355.5|1354.3|1353.5|1352.3|1356.4|1355.2|1353|1351.8|358
1657815900000|2022-07-14 16:25:00|1353.3|1352.1|1352.8|1351.6|1354.3|1353.1|1352|1350.8|510
1657816200000|2022-07-14 16:30:00|1352.7|1351.5|1351|1349.8|1354.3|1353.1|1349.8|1348.6|820
1657816500000|2022-07-14 16:35:00|1351.3|1350.1|1351.4|1350.2|1351.6|1350.4|1349.3|1348.1|438
1657816800000|2022-07-14 16:40:00|1351.8|1350.6|1354|1352.8|1354.3|1353.1|1350|1348.8|420
1657817100000|2022-07-14 16:45:00|1353.9|1352.7|1353.2|1352|1354|1352.8|1352.2|1351|519
1657817400000|2022-07-14 16:50:00|1353.3|1352.1|1352.6|1351.4|1354|1352.8|1352|1350.8|555
1657817700000|2022-07-14 16:55:00|1352.5|1351.3|1353.2|1352|1354.3|1353.1|1351.8|1350.6|406
1657818000000|2022-07-14 17:00:00|1353.3|1352.1|1352|1350.8|1353.8|1352.6|1351.8|1350.6|178
1657818300000|2022-07-14 17:05:00|1352.3|1351.1|1350.6|1349.4|1352.3|1351.1|1349.4|1348.2|703
1657818600000|2022-07-14 17:10:00|1350.5|1349.3|1345.8|1344.6|1351.3|1350.1|1345.5|1344.3|614
1657818900000|2022-07-14 17:15:00|1345.9|1344.7|1348.7|1347.5|1349.3|1348.1|1344.3|1343.1|341
1657819200000|2022-07-14 17:20:00|1348.6|1347.4|1348.4|1347.2|1349.5|1348.3|1347.5|1346.3|216
1657819500000|2022-07-14 17:25:00|1348.5|1347.3|1346.3|1345.1|1348.7|1347.5|1345.8|1344.6|424
1657819800000|2022-07-14 17:30:00|1346.2|1345|1344.8|1343.6|1346.5|1345.3|1343.5|1342.3|857
1657820100000|2022-07-14 17:35:00|1344.9|1343.7|1345|1343.8|1345.3|1344.1|1344.2|1343|231
1657820400000|2022-07-14 17:40:00|1345.1|1343.9|1345.1|1343.9|1345.8|1344.6|1344.3|1343.1|266
1657820700000|2022-07-14 17:45:00|1345|1343.8|1345.1|1343.9|1345.3|1344.1|1343.8|1342.6|422
1657821000000|2022-07-14 17:50:00|1345|1343.8|1341.1|1339.9|1346.5|1345.3|1339.8|1338.6|935
1657821300000|2022-07-14 17:55:00|1341.3|1340.1|1341.5|1340.3|1342.8|1341.6|1340.6|1339.4|777
1657821600000|2022-07-14 18:00:00|1341.6|1340.4|1341|1339.8|1342.8|1341.6|1340.1|1338.9|504
1657821900000|2022-07-14 18:05:00|1341.1|1339.9|1342.6|1341.4|1342.8|1341.6|1340.4|1339.2|740
1657822200000|2022-07-14 18:10:00|1342.7|1341.5|1342.6|1341.4|1344.4|1343.2|1341.6|1340.4|1301
1657822500000|2022-07-14 18:15:00|1343|1341.8|1343.4|1342.2|1344.1|1342.9|1342.6|1341.4|1102
1657843200000|2022-07-15 00:00:00|1351.9|1350.7|1354|1352.8|1354.1|1352.9|1349|1347.8|322
1657843500000|2022-07-15 00:05:00|1353.8|1352.6|1353.6|1352.4|1354.1|1352.9|1351.6|1350.4|96
1657843800000|2022-07-15 00:10:00|1353.5|1352.3|1352.1|1350.9|1353.5|1352.3|1351.8|1350.6|172
1657844100000|2022-07-15 00:15:00|1352|1350.8|1351.2|1350|1352.3|1351.1|1350.8|1349.6|49
1657844400000|2022-07-15 00:20:00|1351.1|1349.9|1347.3|1346.1|1351.1|1349.9|1346.9|1345.7|123
1657844700000|2022-07-15 00:25:00|1347.5|1346.3|1350.3|1349.1|1350.3|1349.1|1346.8|1345.6|79
1657845000000|2022-07-15 00:30:00|1350.1|1348.9|1351.6|1350.4|1351.6|1350.4|1350|1348.8|67
1657845300000|2022-07-15 00:35:00|1351.5|1350.3|1349.5|1348.3|1352.4|1351.2|1349.4|1348.2|87
1657845600000|2022-07-15 00:40:00|1349.6|1348.4|1351.3|1350.1|1351.3|1350.1|1349.3|1348.1|39
1657845900000|2022-07-15 00:45:00|1351.4|1350.2|1353.5|1352.3|1353.5|1352.3|1350.8|1349.6|34
1657846200000|2022-07-15 00:50:00|1353.4|1352.2|1352.2|1351|1353.4|1352.2|1351.6|1350.4|71
1657846500000|2022-07-15 00:55:00|1352.3|1351.1|1350.8|1349.6|1352.3|1351.1|1350.1|1348.9|92
1657846800000|2022-07-15 01:00:00|1350.6|1349.4|1350.5|1349.3|1352.1|1350.9|1350.5|1349.3|81
1657847100000|2022-07-15 01:05:00|1350.4|1349.2|1348|1346.8|1351|1349.8|1347.9|1346.7|105
1657847400000|2022-07-15 01:10:00|1348.1|1346.9|1347.9|1346.7|1348.3|1347.1|1347|1345.8|29
1657847700000|2022-07-15 01:15:00|1347.8|1346.6|1346.1|1344.9|1348|1346.8|1346|1344.8|106
1657848000000|2022-07-15 01:20:00|1346|1344.8|1347.4|1346.2|1347.6|1346.4|1345.8|1344.6|45
1657848300000|2022-07-15 01:25:00|1347.3|1346.1|1347.1|1345.9|1347.5|1346.3|1346.1|1344.9|13
1657848600000|2022-07-15 01:30:00|1347.2|1346|1350.1|1348.9|1351|1349.8|1347.1|1345.9|76
1657848900000|2022-07-15 01:35:00|1350.5|1349.3|1348.8|1347.6|1350.5|1349.3|1348.5|1347.3|75
1657849200000|2022-07-15 01:40:00|1348.9|1347.7|1346.8|1345.6|1348.9|1347.7|1346|1344.8|69
1657849500000|2022-07-15 01:45:00|1346.6|1345.4|1348.2|1347|1348.3|1347.1|1346.5|1345.3|28
1657849800000|2022-07-15 01:50:00|1348.1|1346.9|1348.3|1347.1|1349.4|1348.2|1347.9|1346.7|56
1657850100000|2022-07-15 01:55:00|1348.2|1347|1353.8|1352.6|1353.8|1352.6|1347.8|1346.6|86
1657850400000|2022-07-15 02:00:00|1353.7|1352.5|1354.1|1352.9|1354.4|1353.2|1351.6|1350.4|93
1657850700000|2022-07-15 02:05:00|1353.9|1352.7|1359.1|1357.9|1359.4|1358.2|1353.9|1352.7|260
1657851000000|2022-07-15 02:10:00|1358.8|1357.6|1358|1356.8|1359|1357.8|1357.1|1355.9|118
1657851300000|2022-07-15 02:15:00|1357.8|1356.6|1356.3|1355.1|1357.8|1356.6|1355.6|1354.4|52
1657851600000|2022-07-15 02:20:00|1356.5|1355.3|1355.3|1354.1|1356.5|1355.3|1355.3|1354.1|31
1657851900000|2022-07-15 02:25:00|1354.8|1353.6|1355|1353.8|1355.5|1354.3|1354.5|1353.3|21
1657852200000|2022-07-15 02:30:00|1355.5|1354.3|1353.4|1352.2|1357.8|1356.6|1352.4|1351.2|79
1657852500000|2022-07-15 02:35:00|1353.1|1351.9|1355.1|1353.9|1356.5|1355.3|1353.1|1351.9|35
1657852800000|2022-07-15 02:40:00|1355.6|1354.4|1356.5|1355.3|1357.3|1356.1|1355.4|1354.2|57
1657853100000|2022-07-15 02:45:00|1356.8|1355.6|1356.3|1355.1|1358.6|1357.4|1356.3|1355.1|118
1657853400000|2022-07-15 02:50:00|1356.5|1355.3|1357|1355.8|1357.4|1356.2|1356|1354.8|63
1657853700000|2022-07-15 02:55:00|1357.3|1356.1|1356.8|1355.6|1359.8|1358.6|1356.1|1354.9|139
1657854000000|2022-07-15 03:00:00|1356.7|1355.5|1354.3|1353.1|1357.4|1356.2|1354.3|1353.1|64
1657854300000|2022-07-15 03:05:00|1354.2|1353|1355.1|1353.9|1355.3|1354.1|1353.8|1352.6|33
1657854600000|2022-07-15 03:10:00|1354.9|1353.7|1354.3|1353.1|1356.1|1354.9|1354.3|1353.1|24
1657854900000|2022-07-15 03:15:00|1354.2|1353|1352|1350.8|1355|1353.8|1351.8|1350.6|68
1657855200000|2022-07-15 03:20:00|1351.9|1350.7|1349.8|1348.6|1351.9|1350.7|1349.8|1348.6|29
1657855500000|2022-07-15 03:25:00|1349.9|1348.7|1348.3|1347.1|1351|1349.8|1348|1346.8|82
1657855800000|2022-07-15 03:30:00|1348.5|1347.3|1350|1348.8|1350|1348.8|1348.5|1347.3|37
1657856100000|2022-07-15 03:35:00|1350.1|1348.9|1350.1|1348.9|1350.3|1349.1|1349.8|1348.6|16
1657856400000|2022-07-15 03:40:00|1350|1348.8|1351|1349.8|1351|1349.8|1350|1348.8|18
1657856700000|2022-07-15 03:45:00|1350.9|1349.7|1350.1|1348.9|1350.9|1349.7|1349.5|1348.3|19
1657857000000|2022-07-15 03:50:00|1350.2|1349|1349.8|1348.6|1350.5|1349.3|1349.7|1348.5|8
1657857300000|2022-07-15 03:55:00|1349.6|1348.4|1350.1|1348.9|1350.3|1349.1|1349.5|1348.3|2
1657857600000|2022-07-15 04:00:00|1350.3|1349.1|1349.8|1348.6|1350.3|1349.1|1349.7|1348.5|3
1657857900000|2022-07-15 04:05:00|1349.9|1348.7|1349.8|1348.6|1350|1348.8|1349.6|1348.4|6
1657858200000|2022-07-15 04:10:00|1349.9|1348.7|1350.3|1349.1|1350.5|1349.3|1349.8|1348.6|16
1657858500000|2022-07-15 04:15:00|1350.4|1349.2|1350.5|1349.3|1350.5|1349.3|1350|1348.8|6
1657858800000|2022-07-15 04:20:00|1350.7|1349.5|1350.5|1349.3|1350.7|1349.5|1350.5|1349.3|1
1657859100000|2022-07-15 04:25:00|||||||||1
1657859400000|2022-07-15 04:30:00|1350.6|1349.4|1351.8|1350.6|1352.4|1351.2|1350.6|1349.4|19
1657859700000|2022-07-15 04:35:00|1351.9|1350.7|1351.5|1350.3|1351.9|1350.7|1351|1349.8|1
1657860000000|2022-07-15 04:40:00|1351.4|1350.2|1351.5|1350.3|1351.5|1350.3|1351|1349.8|9
1657860300000|2022-07-15 04:45:00|1351.4|1350.2|1351.3|1350.1|1351.5|1350.3|1351.3|1350.1|13
1657860600000|2022-07-15 04:50:00|1350.6|1349.4|1351.6|1350.4|1351.7|1350.5|1350.5|1349.3|4
1657860900000|2022-07-15 04:55:00|1351.7|1350.5|1351.6|1350.4|1352.5|1351.3|1351.5|1350.3|10
1657861200000|2022-07-15 05:00:00|1351.8|1350.6|1351.4|1350.2|1352.9|1351.7|1351.3|1350.1|19
1657861500000|2022-07-15 05:05:00|1351.2|1350|1351.6|1350.4|1351.8|1350.6|1350.7|1349.5|8
1657861800000|2022-07-15 05:10:00|1351.5|1350.3|1351.5|1350.3|1351.8|1350.6|1351|1349.8|4
1657862100000|2022-07-15 05:15:00|1351.4|1350.2|1351.8|1350.6|1351.9|1350.7|1351.1|1349.9|6
1657862400000|2022-07-15 05:20:00|1351.7|1350.5|1351.7|1350.5|1352|1350.8|1351.5|1350.3|6
1657862700000|2022-07-15 05:25:00|1351.5|1350.3|1351.3|1350.1|1352|1350.8|1351.2|1350|16
1657863000000|2022-07-15 05:30:00|1350.3|1349.1|1347.7|1346.5|1350.3|1349.1|1346.9|1345.7|165
1657863300000|2022-07-15 05:35:00|1347.5|1346.3|1347.3|1346.1|1349.6|1348.4|1347.3|1346.1|32
1657863600000|2022-07-15 05:40:00|1347.4|1346.2|1348.1|1346.9|1349.3|1348.1|1347.1|1345.9|88
1657863900000|2022-07-15 05:45:00|1348.2|1347|1351.5|1350.3|1352.4|1351.2|1348.2|1347|124
1657864200000|2022-07-15 05:50:00|1351.6|1350.4|1351.8|1350.6|1353.9|1352.7|1351.1|1349.9|49
1657864500000|2022-07-15 05:55:00|1351.6|1350.4|1351|1349.8|1352.3|1351.1|1349.9|1348.7|61
1657864800000|2022-07-15 06:00:00|1351.2|1350|1349.9|1348.7|1351.4|1350.2|1348.5|1347.3|100
1657865100000|2022-07-15 06:05:00|1349.8|1348.6|1349.6|1348.4|1349.8|1348.6|1347.8|1346.6|45
1657865400000|2022-07-15 06:10:00|1349.5|1348.3|1350.3|1349.1|1350.8|1349.6|1349|1347.8|37
1657865700000|2022-07-15 06:15:00|1350.1|1348.9|1349.3|1348.1|1350.9|1349.7|1348.8|1347.6|10
1657866000000|2022-07-15 06:20:00|1349.5|1348.3|1349.3|1348.1|1351|1349.8|1349.3|1348.1|25
1657866300000|2022-07-15 06:25:00|1349.5|1348.3|1348.7|1347.5|1349.5|1348.3|1347.3|1346.1|43
1657866600000|2022-07-15 06:30:00|1348.6|1347.4|1347.3|1346.1|1349.8|1348.6|1347.3|1346.1|23
1657866900000|2022-07-15 06:35:00|1347.4|1346.2|1345.3|1344.1|1347.8|1346.6|1345|1343.8|67
1657867200000|2022-07-15 06:40:00|1345.1|1343.9|1345.3|1344.1|1346.4|1345.2|1345|1343.8|64
1657867500000|2022-07-15 06:45:00|1345.5|1344.3|1344|1342.8|1346|1344.8|1343.4|1342.2|77
1657867800000|2022-07-15 06:50:00|1343.8|1342.6|1345|1343.8|1345.6|1344.4|1343.8|1342.6|70
1657868100000|2022-07-15 06:55:00|1345.2|1344|1340.9|1339.7|1345.8|1344.6|1340.5|1339.3|120
1657868400000|2022-07-15 07:00:00|1340.8|1339.6|1337.4|1336.2|1341.7|1340.5|1337.4|1336.2|255
1657868700000|2022-07-15 07:05:00|1337.5|1336.3|1339|1337.8|1339.1|1337.9|1337.1|1335.9|195
1657869000000|2022-07-15 07:10:00|1338.8|1337.6|1339.3|1338.1|1339.8|1338.6|1337|1335.8|51
1657869300000|2022-07-15 07:15:00|1339.1|1337.9|1338.3|1337.1|1339.8|1338.6|1337|1335.8|64
1657869600000|2022-07-15 07:20:00|1338.1|1336.9|1337.6|1336.4|1338.5|1337.3|1337.3|1336.1|34
1657869900000|2022-07-15 07:25:00|1337.7|1336.5|1340.3|1339.1|1340.6|1339.4|1337.5|1336.3|67
1657870200000|2022-07-15 07:30:00|1340.4|1339.2|1338|1336.8|1340.6|1339.4|1337.8|1336.6|77
1657870500000|2022-07-15 07:35:00|1338.3|1337.1|1338|1336.8|1338.8|1337.6|1337.7|1336.5|37
1657870800000|2022-07-15 07:40:00|1338.2|1337|1334.8|1333.6|1338.2|1337|1334.6|1333.4|51
1657871100000|2022-07-15 07:45:00|1335|1333.8|1334.9|1333.7|1336.9|1335.7|1334.9|1333.7|55
1657871400000|2022-07-15 07:50:00|1334.8|1333.6|1333.8|1332.6|1335.3|1334.1|1333.3|1332.1|104
1657871700000|2022-07-15 07:55:00|1333.9|1332.7|1333.9|1332.7|1334.9|1333.7|1333.3|1332.1|50
1657872000000|2022-07-15 08:00:00|1333.8|1332.6|1332|1330.8|1333.9|1332.7|1331.9|1330.7|118
1657872300000|2022-07-15 08:05:00|1332.7|1331.5|1333.1|1331.9|1333.8|1332.6|1332.5|1331.3|50
1657872600000|2022-07-15 08:10:00|1333|1331.8|1334.8|1333.6|1335.3|1334.1|1332.6|1331.4|101
1657872900000|2022-07-15 08:15:00|1335.3|1334.1|1336.3|1335.1|1336.4|1335.2|1335.1|1333.9|52
1657873200000|2022-07-15 08:20:00|1336.4|1335.2|1334.9|1333.7|1336.6|1335.4|1334.4|1333.2|52
1657873500000|2022-07-15 08:25:00|1335|1333.8|1336.9|1335.7|1337.5|1336.3|1335|1333.8|35
1657873800000|2022-07-15 08:30:00|1336.8|1335.6|1335.7|1334.5|1336.8|1335.6|1335.5|1334.3|22
1657874100000|2022-07-15 08:35:00|1335.6|1334.4|1334.8|1333.6|1335.6|1334.4|1333.9|1332.7|32
1657874400000|2022-07-15 08:40:00|1334.6|1333.4|1336.8|1335.6|1337.4|1336.2|1334.6|1333.4|42
1657874700000|2022-07-15 08:45:00|1336.7|1335.5|1337.5|1336.3|1337.8|1336.6|1336.1|1334.9|14
1657875000000|2022-07-15 08:50:00|1337.4|1336.2|1339.5|1338.3|1339.5|1338.3|1337.3|1336.1|44
1657875300000|2022-07-15 08:55:00|1339.4|1338.2|1339.8|1338.6|1340.3|1339.1|1338|1336.8|63
1657875600000|2022-07-15 09:00:00|1340|1338.8|1340.3|1339.1|1340.6|1339.4|1339|1337.8|33
1657875900000|2022-07-15 09:05:00|1340.4|1339.2|1340.3|1339.1|1341|1339.8|1339.8|1338.6|68
1657876200000|2022-07-15 09:10:00|1340.1|1338.9|1340.8|1339.6|1341|1339.8|1339.9|1338.7|35
1657876500000|2022-07-15 09:15:00|1340.9|1339.7|1340|1338.8|1341.8|1340.6|1339.9|1338.7|38
1657876800000|2022-07-15 09:20:00|1339.9|1338.7|1339.4|1338.2|1340.6|1339.4|1339.1|1337.9|47
1657877100000|2022-07-15 09:25:00|1339.1|1337.9|1340.8|1339.6|1341|1339.8|1339.1|1337.9|15
1657877400000|2022-07-15 09:30:00|1340.6|1339.4|1341|1339.8|1341|1339.8|1340|1338.8|9
1657877700000|2022-07-15 09:35:00|1341.4|1340.2|1340.6|1339.4|1341.5|1340.3|1340.5|1339.3|11
1657878000000|2022-07-15 09:40:00|1340.5|1339.3|1343|1341.8|1343.3|1342.1|1340.3|1339.1|28
1657878300000|2022-07-15 09:45:00|1342.9|1341.7|1341.6|1340.4|1344|1342.8|1341.5|1340.3|33
1657878600000|2022-07-15 09:50:00|1341.5|1340.3|1344.6|1343.4|1344.9|1343.7|1341.5|1340.3|23
1657878900000|2022-07-15 09:55:00|1344.4|1343.2|1342.5|1341.3|1344.8|1343.6|1342.5|1341.3|18
1657879200000|2022-07-15 10:00:00|1342.4|1341.2|1341.3|1340.1|1342.8|1341.6|1341.2|1340|26
1657879500000|2022-07-15 10:05:00|1341.2|1340|1340.9|1339.7|1341.4|1340.2|1340.6|1339.4|15
1657879800000|2022-07-15 10:10:00|1340.8|1339.6|1341.5|1340.3|1342.3|1341.1|1340.8|1339.6|9
1657880100000|2022-07-15 10:15:00|1341.4|1340.2|1339.6|1338.4|1341.9|1340.7|1339.3|1338.1|29
1657880400000|2022-07-15 10:20:00|1339.8|1338.6|1340.8|1339.6|1341.1|1339.9|1339.8|1338.6|16
1657880700000|2022-07-15 10:25:00|1340.5|1339.3|1341.5|1340.3|1341.9|1340.7|1340|1338.8|19
1657881000000|2022-07-15 10:30:00|1341.4|1340.2|1342.4|1341.2|1343.2|1342|1341.4|1340.2|23
1657881300000|2022-07-15 10:35:00|1342.5|1341.3|1344.5|1343.3|1345.2|1344|1342.4|1341.2|44
1657881600000|2022-07-15 10:40:00|1344.8|1343.6|1346.8|1345.6|1348.3|1347.1|1344.4|1343.2|76
1657881900000|2022-07-15 10:45:00|1346.9|1345.7|1347.8|1346.6|1348.3|1347.1|1344.7|1343.5|84
1657882200000|2022-07-15 10:50:00|1347.9|1346.7|1348|1346.8|1348.8|1347.6|1346.8|1345.6|59
1657882500000|2022-07-15 10:55:00|1347.9|1346.7|1346.9|1345.7|1348|1346.8|1346.2|1345|26
1657882800000|2022-07-15 11:00:00|1346.8|1345.6|1345.9|1344.7|1348.3|1347.1|1345.9|1344.7|60
1657883100000|2022-07-15 11:05:00|1346|1344.8|1347.3|1346.1|1347.5|1346.3|1345.7|1344.5|48
1657883400000|2022-07-15 11:10:00|1347.4|1346.2|1347.2|1346|1348.4|1347.2|1346.3|1345.1|81
1657883700000|2022-07-15 11:15:00|1347|1345.8|1346.3|1345.1|1347.5|1346.3|1346|1344.8|41
1657884000000|2022-07-15 11:20:00|1345.9|1344.7|1345.5|1344.3|1346.4|1345.2|1345|1343.8|35
1657884300000|2022-07-15 11:25:00|1345.4|1344.2|1346.5|1345.3|1347.8|1346.6|1345.3|1344.1|46
1657884600000|2022-07-15 11:30:00|1346.7|1345.5|1346|1344.8|1346.9|1345.7|1345.3|1344.1|31
1657884900000|2022-07-15 11:35:00|1345.7|1344.5|1345.4|1344.2|1346.3|1345.1|1345.3|1344.1|17
1657885200000|2022-07-15 11:40:00|1345.5|1344.3|1346.5|1345.3|1346.5|1345.3|1344.5|1343.3|31
1657885500000|2022-07-15 11:45:00|1346.4|1345.2|1345|1343.8|1346.4|1345.2|1344.7|1343.5|36
1657885800000|2022-07-15 11:50:00|1345.3|1344.1|1342.9|1341.7|1345.5|1344.3|1342.8|1341.6|102
1657886100000|2022-07-15 11:55:00|1343|1341.8|1345|1343.8|1345|1343.8|1341.9|1340.7|46
1657886400000|2022-07-15 12:00:00|1344.9|1343.7|1341|1339.8|1344.9|1343.7|1341|1339.8|66
1657886700000|2022-07-15 12:05:00|1340.9|1339.7|1343|1341.8|1344.3|1343.1|1340.8|1339.6|94
1657887000000|2022-07-15 12:10:00|1343.2|1342|1340.3|1339.1|1343.2|1342|1339.8|1338.6|85
1657887300000|2022-07-15 12:15:00|1340.6|1339.4|1342.2|1341|1343.2|1342|1340.6|1339.4|146
1657887600000|2022-07-15 12:20:00|1342.5|1341.3|1339.8|1338.6|1343.8|1342.6|1339.3|1338.1|185
1657887900000|2022-07-15 12:25:00|1339.9|1338.7|1341.6|1340.4|1341.7|1340.5|1339.9|1338.7|62
1657888200000|2022-07-15 12:30:00|1341.5|1340.3|1342|1340.8|1342.3|1341.1|1339.9|1338.7|144
1657888500000|2022-07-15 12:35:00|1341.9|1340.7|1343.2|1342|1343.9|1342.7|1341.7|1340.5|216
1657888800000|2022-07-15 12:40:00|1343.3|1342.1|1342.7|1341.5|1343.6|1342.4|1342.4|1341.2|207
1657891800000|2022-07-15 13:30:00|1344.2|1343|1347.8|1346.6|1354.6|1353.4|1344|1342.8|2795
1657892100000|2022-07-15 13:35:00|1347.6|1346.4|1342.6|1341.4|1349.8|1348.6|1340.6|1339.4|787
1657892400000|2022-07-15 13:40:00|1342.4|1341.2|1342.2|1341|1344.1|1342.9|1339.6|1338.4|809
1657892700000|2022-07-15 13:45:00|1341.8|1340.6|1341.4|1340.2|1343.3|1342.1|1340.1|1338.9|811
1657893000000|2022-07-15 13:50:00|1341.6|1340.4|1333.1|1331.9|1342.1|1340.9|1333.1|1331.9|930
1657893300000|2022-07-15 13:55:00|1332.9|1331.7|1333.4|1332.2|1335.4|1334.2|1332.9|1331.7|536
1657893600000|2022-07-15 14:00:00|1333.5|1332.3|1338.7|1337.5|1338.7|1337.5|1333.1|1331.9|726
1657893900000|2022-07-15 14:05:00|1338.9|1337.7|1341.3|1340.1|1342.8|1341.6|1338.4|1337.2|818
1657894200000|2022-07-15 14:10:00|1341.2|1340|1342.6|1341.4|1342.9|1341.7|1339.8|1338.6|732
1657894500000|2022-07-15 14:15:00|1342.4|1341.2|1339.6|1338.4|1342.7|1341.5|1339.2|1338|545
1657894800000|2022-07-15 14:20:00|1339.7|1338.5|1345.6|1344.4|1345.9|1344.7|1339.2|1338|604
1657895100000|2022-07-15 14:25:00|1345.7|1344.5|1346.8|1345.6|1348.4|1347.2|1344.6|1343.4|667
1657895400000|2022-07-15 14:30:00|1346.9|1345.7|1342.3|1341.1|1346.9|1345.7|1342.1|1340.9|527
1657895700000|2022-07-15 14:35:00|1342.2|1341|1342.7|1341.5|1344.6|1343.4|1341.2|1340|523
1657896000000|2022-07-15 14:40:00|1342.6|1341.4|1343.1|1341.9|1344.6|1343.4|1341.2|1340|813
1657896300000|2022-07-15 14:45:00|1342.9|1341.7|1343.9|1342.7|1344.8|1343.6|1342.3|1341.1|406
1657896600000|2022-07-15 14:50:00|1344.1|1342.9|1346.4|1345.2|1346.7|1345.5|1343.1|1341.9|523
1657896900000|2022-07-15 14:55:00|1346.3|1345.1|1347.6|1346.4|1347.9|1346.7|1345.7|1344.5|829
1657897200000|2022-07-15 15:00:00|1347.7|1346.5|1348.8|1347.6|1350.7|1349.5|1346.7|1345.5|596
1657897500000|2022-07-15 15:05:00|1349|1347.8|1349.3|1348.1|1349.9|1348.7|1347.4|1346.2|508
1657897800000|2022-07-15 15:10:00|1349.2|1348|1349.3|1348.1|1350.2|1349|1347.1|1345.9|486
1657898100000|2022-07-15 15:15:00|1349.2|1348|1346.9|1345.7|1349.5|1348.3|1346.7|1345.5|318
1657898400000|2022-07-15 15:20:00|1346.7|1345.5|1347.5|1346.3|1348.3|1347.1|1346.7|1345.5|425
1657898700000|2022-07-15 15:25:00|1347.6|1346.4|1348.5|1347.3|1349.5|1348.3|1347.2|1346|272
1657899000000|2022-07-15 15:30:00|1348.6|1347.4|1348.6|1347.4|1349.4|1348.2|1347.7|1346.5|156
1657899300000|2022-07-15 15:35:00|1348.7|1347.5|1344.3|1343.1|1348.7|1347.5|1344.3|1343.1|366
1657899600000|2022-07-15 15:40:00|1344.2|1343|1341.1|1339.9|1344.6|1343.4|1341.1|1339.9|549
1657899900000|2022-07-15 15:45:00|1341|1339.8|1337.9|1336.7|1341.5|1340.3|1337.7|1336.5|462
1657900200000|2022-07-15 15:50:00|1337.7|1336.5|1339.2|1338|1340.2|1339|1337.4|1336.2|439
1657900500000|2022-07-15 15:55:00|1339.1|1337.9|1339.7|1338.5|1342.2|1341|1339.1|1337.9|286
1657900800000|2022-07-15 16:00:00|1339.6|1338.4|1339.2|1338|1341|1339.8|1338.1|1336.9|312
1657901100000|2022-07-15 16:05:00|1339.1|1337.9|1338.1|1336.9|1339.4|1338.2|1337.7|1336.5|194
1657901400000|2022-07-15 16:10:00|1337.8|1336.6|1334.7|1333.5|1338.3|1337.1|1334.7|1333.5|392
1657901700000|2022-07-15 16:15:00|1335.2|1334|1336.8|1335.6|1337|1335.8|1333.1|1331.9|601
1657902000000|2022-07-15 16:20:00|1336.7|1335.5|1336.2|1335|1337.1|1335.9|1335.3|1334.1|312
1657902300000|2022-07-15 16:25:00|1336.1|1334.9|1335.6|1334.4|1336.2|1335|1334|1332.8|194
1657902600000|2022-07-15 16:30:00|1335.7|1334.5|1336.5|1335.3|1337.3|1336.1|1335.6|1334.4|195
1657902900000|2022-07-15 16:35:00|1336.2|1335|1337.3|1336.1|1337.7|1336.5|1335.1|1333.9|158
1657903200000|2022-07-15 16:40:00|1337.2|1336|1337.5|1336.3|1338.1|1336.9|1336.5|1335.3|274
1657903500000|2022-07-15 16:45:00|1337.3|1336.1|1339.6|1338.4|1340|1338.8|1337.2|1336|204
1657903800000|2022-07-15 16:50:00|1339.7|1338.5|1338.2|1337|1340|1338.8|1337.7|1336.5|246
1657904100000|2022-07-15 16:55:00|1338.1|1336.9|1336.8|1335.6|1338.1|1336.9|1335.8|1334.6|383
1657904400000|2022-07-15 17:00:00|1337|1335.8|1335.5|1334.3|1337.3|1336.1|1334.6|1333.4|218
1657904700000|2022-07-15 17:05:00|1335.3|1334.1|1334.7|1333.5|1335.8|1334.6|1334.5|1333.3|228
1657905000000|2022-07-15 17:10:00|1334.5|1333.3|1335|1333.8|1335|1333.8|1333.7|1332.5|297
1657905300000|2022-07-15 17:15:00|1335.2|1334|1334.8|1333.6|1336.5|1335.3|1334.8|1333.6|247
1657905600000|2022-07-15 17:20:00|1335|1333.8|1334.6|1333.4|1335.2|1334|1333.7|1332.5|210
1657905900000|2022-07-15 17:25:00|1334.5|1333.3|1337.7|1336.5|1338.2|1337|1334.5|1333.3|536
1657906200000|2022-07-15 17:30:00|1338|1336.8|1338|1336.8|1338.5|1337.3|1336.7|1335.5|206
1657906500000|2022-07-15 17:35:00|1337.8|1336.6|1339|1337.8|1339.2|1338|1337.2|1336|486
1657906800000|2022-07-15 17:40:00|1338.7|1337.5|1341.5|1340.3|1341.5|1340.3|1338.1|1336.9|520
1657907100000|2022-07-15 17:45:00|1341.3|1340.1|1340.7|1339.5|1343.2|1342|1340.7|1339.5|469
1657907400000|2022-07-15 17:50:00|1340.6|1339.4|1341.3|1340.1|1341.6|1340.4|1340|1338.8|366
1657907700000|2022-07-15 17:55:00|1341.2|1340|1342.5|1341.3|1343.3|1342.1|1341|1339.8|639
1657908000000|2022-07-15 18:00:00|1342.3|1341.1|1343.2|1342|1344.3|1343.1|1342.3|1341.1|397
1657908300000|2022-07-15 18:05:00|1342.9|1341.7|1344.2|1343|1344.5|1343.3|1342.8|1341.6|386
1657908600000|2022-07-15 18:10:00|1344.3|1343.1|1344|1342.8|1345.5|1344.3|1342.5|1341.3|1049
1657908900000|2022-07-15 18:15:00|1343.8|1342.6|1347.6|1346.4|1348.1|1346.9|1343.5|1342.3|809
1658102400000|2022-07-18 00:00:00|1357.6|1356.4|1352.8|1351.6|1358.2|1357|1350.9|1349.7|534
1658102700000|2022-07-18 00:05:00|1352.9|1351.7|1348.3|1347.1|1353.8|1352.6|1346.1|1344.9|368
1658103000000|2022-07-18 00:10:00|1348.2|1347|1344.2|1343|1348.2|1347|1342.9|1341.7|239
1658103300000|2022-07-18 00:15:00|1344.3|1343.1|1346.9|1345.7|1347.2|1346|1342.6|1341.4|175
1658103600000|2022-07-18 00:20:00|1346.8|1345.6|1347.9|1346.7|1348.5|1347.3|1346.6|1345.4|84
1658103900000|2022-07-18 00:25:00|1348|1346.8|1349.3|1348.1|1349.9|1348.7|1347.9|1346.7|119
1658104200000|2022-07-18 00:30:00|1349|1347.8|1347.9|1346.7|1349.1|1347.9|1347.5|1346.3|84
1658104500000|2022-07-18 00:35:00|1348.1|1346.9|1347.3|1346.1|1348.7|1347.5|1346.8|1345.6|58
1658104800000|2022-07-18 00:40:00|1347.2|1346|1345.8|1344.6|1347.3|1346.1|1345.7|1344.5|57
1658105100000|2022-07-18 00:45:00|1345.9|1344.7|1346.2|1345|1346.6|1345.4|1345.6|1344.4|58
1658105400000|2022-07-18 00:50:00|1346.1|1344.9|1345.4|1344.2|1346.1|1344.9|1345.1|1343.9|49
1658105700000|2022-07-18 00:55:00|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.1|1343.9|36
1658106000000|2022-07-18 01:00:00|1345.8|1344.6|1347.4|1346.2|1347.4|1346.2|1344.8|1343.6|129
1658106300000|2022-07-18 01:05:00|1347.3|1346.1|1350.1|1348.9|1351.6|1350.4|1346.6|1345.4|239
1658106600000|2022-07-18 01:10:00|1349.9|1348.7|1351.6|1350.4|1351.6|1350.4|1349.1|1347.9|118
1658106900000|2022-07-18 01:15:00|1351.5|1350.3|1355.1|1353.9|1355.3|1354.1|1351.3|1350.1|162
1658107200000|2022-07-18 01:20:00|1354.9|1353.7|1355|1353.8|1355.3|1354.1|1354.4|1353.2|71
1658107500000|2022-07-18 01:25:00|1354.9|1353.7|1353.7|1352.5|1355.2|1354|1353.1|1351.9|61
1658107800000|2022-07-18 01:30:00|1353.8|1352.6|1353.7|1352.5|1354.2|1353|1351.5|1350.3|112
1658108100000|2022-07-18 01:35:00|1353.6|1352.4|1354.2|1353|1354.4|1353.2|1352|1350.8|140
1658108400000|2022-07-18 01:40:00|1354.3|1353.1|1354.6|1353.4|1354.8|1353.6|1353.3|1352.1|58
1658108700000|2022-07-18 01:45:00|1354.4|1353.2|1354.6|1353.4|1354.8|1353.6|1352.7|1351.5|81
1658109000000|2022-07-18 01:50:00|1354.7|1353.5|1355.2|1354|1355.4|1354.2|1353.9|1352.7|62
1658109300000|2022-07-18 01:55:00|1355.3|1354.1|1354.9|1353.7|1355.7|1354.5|1354.8|1353.6|22
1658109600000|2022-07-18 02:00:00|1355.1|1353.9|1354.2|1353|1355.6|1354.4|1352.3|1351.1|81
1658109900000|2022-07-18 02:05:00|1354.1|1352.9|1355.6|1354.4|1355.6|1354.4|1352.4|1351.2|101
1658110200000|2022-07-18 02:10:00|1355.5|1354.3|1353.8|1352.6|1356.1|1354.9|1353.5|1352.3|38
1658110500000|2022-07-18 02:15:00|1354|1352.8|1353.8|1352.6|1354.1|1352.9|1353.3|1352.1|66
1658110800000|2022-07-18 02:20:00|1353.6|1352.4|1353.3|1352.1|1353.7|1352.5|1353.1|1351.9|11
1658111100000|2022-07-18 02:25:00|1354|1352.8|1353.3|1352.1|1354|1352.8|1353.3|1352.1|26
1658111400000|2022-07-18 02:30:00|1353.2|1352|1355.2|1354|1355.2|1354|1353.1|1351.9|52
1658111700000|2022-07-18 02:35:00|1355.3|1354.1|1357.2|1356|1358.1|1356.9|1355.3|1354.1|76
1658112000000|2022-07-18 02:40:00|1357.1|1355.9|1357.5|1356.3|1357.8|1356.6|1356.8|1355.6|51
1658112300000|2022-07-18 02:45:00|1357.6|1356.4|1356.6|1355.4|1357.7|1356.5|1356|1354.8|94
1658112600000|2022-07-18 02:50:00|1356.7|1355.5|1357.2|1356|1358.6|1357.4|1356.6|1355.4|34
1658112900000|2022-07-18 02:55:00|1357.3|1356.1|1358.7|1357.5|1358.8|1357.6|1356.8|1355.6|20
1658113200000|2022-07-18 03:00:00|1358.6|1357.4|1358.5|1357.3|1359.2|1358|1358.2|1357|31
1658113500000|2022-07-18 03:05:00|1358.6|1357.4|1358.6|1357.4|1359.3|1358.1|1358.5|1357.3|39
1658113800000|2022-07-18 03:10:00|1358.7|1357.5|1359.5|1358.3|1359.6|1358.4|1358.5|1357.3|14
1658114100000|2022-07-18 03:15:00|1359.6|1358.4|1361.2|1360|1362|1360.8|1359|1357.8|79
1658114400000|2022-07-18 03:20:00|1361.3|1360.1|1361.3|1360.1|1362.1|1360.9|1360.3|1359.1|48
1658114700000|2022-07-18 03:25:00|1361.2|1360|1361|1359.8|1362.6|1361.4|1361|1359.8|37
1658115000000|2022-07-18 03:30:00|1361.1|1359.9|1360.3|1359.1|1361.1|1359.9|1359.7|1358.5|11
1658115300000|2022-07-18 03:35:00|1360.2|1359|1360.3|1359.1|1361|1359.8|1360.2|1359|7
1658115600000|2022-07-18 03:40:00|1360.5|1359.3|1361.2|1360|1361.2|1360|1360.5|1359.3|13
1658115900000|2022-07-18 03:45:00|1361.3|1360.1|1361.8|1360.6|1362|1360.8|1361.3|1360.1|13
1658116200000|2022-07-18 03:50:00|1361.9|1360.7|1362.1|1360.9|1362.1|1360.9|1361.4|1360.2|17
1658116500000|2022-07-18 03:55:00|1361.6|1360.4|1361.8|1360.6|1362.1|1360.9|1361.6|1360.4|3
1658116800000|2022-07-18 04:00:00|1361.7|1360.5|1361.7|1360.5|1362.1|1360.9|1361.5|1360.3|5
1658117100000|2022-07-18 04:05:00|1361.8|1360.6|1361.8|1360.6|1362.1|1360.9|1361.7|1360.5|2
1658117400000|2022-07-18 04:10:00|1361.9|1360.7|1361.8|1360.6|1362.1|1360.9|1361.5|1360.3|14
1658117700000|2022-07-18 04:15:00|1361.7|1360.5|1361.7|1360.5|1362|1360.8|1361.7|1360.5|4
1658118000000|2022-07-18 04:20:00|1362.6|1361.4|1361.6|1360.4|1362.9|1361.7|1361.6|1360.4|18
1658118300000|2022-07-18 04:25:00|1361.7|1360.5|1363.1|1361.9|1363.3|1362.1|1361.7|1360.5|33
1658118600000|2022-07-18 04:30:00|1363|1361.8|1360.6|1359.4|1363|1361.8|1360.6|1359.4|22
1658118900000|2022-07-18 04:35:00|1360.5|1359.3|1362.1|1360.9|1362.4|1361.2|1360.5|1359.3|25
1658119200000|2022-07-18 04:40:00|1362|1360.8|1361.7|1360.5|1362.2|1361|1361.4|1360.2|2
1658119500000|2022-07-18 04:45:00|1361.4|1360.2|1361.6|1360.4|1361.8|1360.6|1361.4|1360.2|4
1658119800000|2022-07-18 04:50:00|1361.7|1360.5|1362|1360.8|1362|1360.8|1361.2|1360|4
1658120100000|2022-07-18 04:55:00|1361.8|1360.6|1362.3|1361.1|1362.6|1361.4|1361.8|1360.6|7
1658120400000|2022-07-18 05:00:00|1362.4|1361.2|1362.6|1361.4|1363.2|1362|1362.3|1361.1|38
1658120700000|2022-07-18 05:05:00|1362.7|1361.5|1362.1|1360.9|1363|1361.8|1361.8|1360.6|6
1658121000000|2022-07-18 05:10:00|1362.2|1361|1362.1|1360.9|1362.3|1361.1|1361.8|1360.6|4
1658121300000|2022-07-18 05:15:00|1362|1360.8|1362.4|1361.2|1363|1361.8|1361.9|1360.7|16
1658121600000|2022-07-18 05:20:00|1362.2|1361|1363.2|1362|1363.2|1362|1362.1|1360.9|13
1658121900000|2022-07-18 05:25:00|1363.1|1361.9|1363.5|1362.3|1363.5|1362.3|1362.9|1361.7|16
1658122200000|2022-07-18 05:30:00|1363.6|1362.4|1364.2|1363|1366.6|1365.4|1363.2|1362|140
1658122500000|2022-07-18 05:35:00|1364.6|1363.4|1368.8|1367.6|1369.3|1368.1|1364.1|1362.9|408
1658122800000|2022-07-18 05:40:00|1368.7|1367.5|1367.1|1365.9|1369|1367.8|1366.2|1365|298
1658123100000|2022-07-18 05:45:00|1367|1365.8|1370.1|1368.9|1370.1|1368.9|1366.1|1364.9|213
1658123400000|2022-07-18 05:50:00|1370|1368.8|1367.9|1366.7|1370.1|1368.9|1367.6|1366.4|227
1658123700000|2022-07-18 05:55:00|1367.8|1366.6|1366.4|1365.2|1367.8|1366.6|1366.1|1364.9|86
1658124000000|2022-07-18 06:00:00|1366.3|1365.1|1365.4|1364.2|1366.6|1365.4|1365.4|1364.2|40
1658124300000|2022-07-18 06:05:00|1365.5|1364.3|1366.1|1364.9|1366.6|1365.4|1365.5|1364.3|63
1658124600000|2022-07-18 06:10:00|1366.4|1365.2|1364.9|1363.7|1367.8|1366.6|1364.9|1363.7|207
1658124900000|2022-07-18 06:15:00|1365|1363.8|1367.5|1366.3|1367.5|1366.3|1364.6|1363.4|62
1658125200000|2022-07-18 06:20:00|1367.6|1366.4|1368|1366.8|1368.6|1367.4|1367|1365.8|158
1658125500000|2022-07-18 06:25:00|1367.9|1366.7|1369.3|1368.1|1369.8|1368.6|1367.3|1366.1|156
1658125800000|2022-07-18 06:30:00|1369|1367.8|1367.6|1366.4|1369|1367.8|1367.1|1365.9|76
1658126100000|2022-07-18 06:35:00|1367.5|1366.3|1369|1367.8|1369.4|1368.2|1367.5|1366.3|198
1658126400000|2022-07-18 06:40:00|1368.9|1367.7|1371|1369.8|1371.3|1370.1|1368.5|1367.3|265
1658126700000|2022-07-18 06:45:00|1370.9|1369.7|1369.5|1368.3|1371|1369.8|1368.3|1367.1|243
1658127000000|2022-07-18 06:50:00|1369.6|1368.4|1368.6|1367.4|1370.1|1368.9|1368|1366.8|103
1658127300000|2022-07-18 06:55:00|1368.5|1367.3|1367.6|1366.4|1368.9|1367.7|1367.6|1366.4|44
1658127600000|2022-07-18 07:00:00|1367.3|1366.1|1367|1365.8|1368.3|1367.1|1366.7|1365.5|34
1658127900000|2022-07-18 07:05:00|1367.1|1365.9|1368.9|1367.7|1369.7|1368.5|1366.8|1365.6|80
1658128200000|2022-07-18 07:10:00|1369|1367.8|1366.8|1365.6|1369.5|1368.3|1366.6|1365.4|37
1658128500000|2022-07-18 07:15:00|1366.9|1365.7|1366|1364.8|1367.4|1366.2|1365.9|1364.7|29
1658128800000|2022-07-18 07:20:00|1365.9|1364.7|1367.2|1366|1367.3|1366.1|1365.8|1364.6|23
1658129100000|2022-07-18 07:25:00|1367|1365.8|1367.5|1366.3|1367.6|1366.4|1366.5|1365.3|16
1658129400000|2022-07-18 07:30:00|1367.6|1366.4|1369.4|1368.2|1370.1|1368.9|1367.3|1366.1|240
1658129700000|2022-07-18 07:35:00|1369.5|1368.3|1369|1367.8|1370.2|1369|1368.8|1367.6|97
1658130000000|2022-07-18 07:40:00|1369.1|1367.9|1368.3|1367.1|1370.1|1368.9|1368.3|1367.1|34
1658130300000|2022-07-18 07:45:00|1368.2|1367|1368.3|1367.1|1369.3|1368.1|1368|1366.8|58
1658130600000|2022-07-18 07:50:00|1367.8|1366.6|1368|1366.8|1368.4|1367.2|1367.2|1366|23
1658130900000|2022-07-18 07:55:00|1368.1|1366.9|1369.3|1368.1|1369.3|1368.1|1367.8|1366.6|15
1658131200000|2022-07-18 08:00:00|1369.5|1368.3|1367.6|1366.4|1369.5|1368.3|1367.6|1366.4|34
1658131500000|2022-07-18 08:05:00|1367.8|1366.6|1368.5|1367.3|1368.8|1367.6|1366.9|1365.7|26
1658131800000|2022-07-18 08:10:00|1368.4|1367.2|1367|1365.8|1368.6|1367.4|1366.8|1365.6|40
1658132100000|2022-07-18 08:15:00|1367.1|1365.9|1364|1362.8|1367.3|1366.1|1364|1362.8|77
1658132400000|2022-07-18 08:20:00|1364.3|1363.1|1366|1364.8|1366.3|1365.1|1364.3|1363.1|32
1658132700000|2022-07-18 08:25:00|1366.2|1365|1366.3|1365.1|1366.6|1365.4|1365.5|1364.3|18
1658133000000|2022-07-18 08:30:00|1366.4|1365.2|1367.1|1365.9|1367.3|1366.1|1366.1|1364.9|16
1658133300000|2022-07-18 08:35:00|1367|1365.8|1367.1|1365.9|1367.4|1366.2|1366.8|1365.6|12
1658133600000|2022-07-18 08:40:00|1367.2|1366|1367.2|1366|1367.8|1366.6|1367|1365.8|8
1658133900000|2022-07-18 08:45:00|1367.1|1365.9|1366.8|1365.6|1367.5|1366.3|1366.4|1365.2|18
1658134200000|2022-07-18 08:50:00|1366.6|1365.4|1367.3|1366.1|1367.8|1366.6|1366|1364.8|31
1658134500000|2022-07-18 08:55:00|1367.4|1366.2|1367.4|1366.2|1368.9|1367.7|1367.3|1366.1|29
1658134800000|2022-07-18 09:00:00|1367.3|1366.1|1367.4|1366.2|1368|1366.8|1366.5|1365.3|12
1658135100000|2022-07-18 09:05:00|1367.5|1366.3|1365.4|1364.2|1367.9|1366.7|1365.4|1364.2|8
1658135400000|2022-07-18 09:10:00|1365.5|1364.3|1367|1365.8|1367.3|1366.1|1365.4|1364.2|32
1658135700000|2022-07-18 09:15:00|1367.3|1366.1|1367.8|1366.6|1368.1|1366.9|1367|1365.8|12
1658136000000|2022-07-18 09:20:00|1367.9|1366.7|1368.3|1367.1|1368.8|1367.6|1367.8|1366.6|32
1658136300000|2022-07-18 09:25:00|1368.4|1367.2|1366.9|1365.7|1368.4|1367.2|1366.6|1365.4|19
1658136600000|2022-07-18 09:30:00|1367|1365.8|1367|1365.8|1367.5|1366.3|1365.9|1364.7|19
1658136900000|2022-07-18 09:35:00|1366.8|1365.6|1366.4|1365.2|1367.1|1365.9|1366.3|1365.1|22
1658137200000|2022-07-18 09:40:00|1366.8|1365.6|1366|1364.8|1366.9|1365.7|1365.8|1364.6|56
1658137500000|2022-07-18 09:45:00|1365.9|1364.7|1365|1363.8|1366.4|1365.2|1364.9|1363.7|27
1658137800000|2022-07-18 09:50:00|1364.9|1363.7|1364.6|1363.4|1365.5|1364.3|1364.6|1363.4|50
1658138100000|2022-07-18 09:55:00|1364.8|1363.6|1365.3|1364.1|1365.8|1364.6|1364.8|1363.6|27
1658138400000|2022-07-18 10:00:00|1365.2|1364|1365.8|1364.6|1366.3|1365.1|1365.2|1364|16
1658138700000|2022-07-18 10:05:00|1365.6|1364.4|1364.8|1363.6|1365.8|1364.6|1364.8|1363.6|24
1658139000000|2022-07-18 10:10:00|1364.9|1363.7|1363.9|1362.7|1365|1363.8|1363.6|1362.4|35
1658139300000|2022-07-18 10:15:00|1364|1362.8|1364.5|1363.3|1364.5|1363.3|1363.6|1362.4|30
1658139600000|2022-07-18 10:20:00|1364.4|1363.2|1364.5|1363.3|1365|1363.8|1364.3|1363.1|24
1658139900000|2022-07-18 10:25:00|1364.6|1363.4|1364.6|1363.4|1364.9|1363.7|1364.4|1363.2|11
1658140200000|2022-07-18 10:30:00|1364.9|1363.7|1365.8|1364.6|1365.9|1364.7|1364.6|1363.4|59
1658140500000|2022-07-18 10:35:00|1365.7|1364.5|1364.3|1363.1|1366.1|1364.9|1363.9|1362.7|89
1658140800000|2022-07-18 10:40:00|1364.4|1363.2|1364|1362.8|1364.6|1363.4|1364|1362.8|27
1658141100000|2022-07-18 10:45:00|1364.1|1362.9|1364|1362.8|1364.5|1363.3|1363.9|1362.7|36
1658141400000|2022-07-18 10:50:00|1364.1|1362.9|1364.5|1363.3|1364.9|1363.7|1364|1362.8|15
1658141700000|2022-07-18 10:55:00|1364.6|1363.4|1365|1363.8|1365.1|1363.9|1364.5|1363.3|31
1658142000000|2022-07-18 11:00:00|1365.1|1363.9|1365.6|1364.4|1366.6|1365.4|1364.6|1363.4|123
1658142300000|2022-07-18 11:05:00|1366|1364.8|1368.6|1367.4|1368.8|1367.6|1365.8|1364.6|111
1658142600000|2022-07-18 11:10:00|1368.9|1367.7|1370.1|1368.9|1370.1|1368.9|1368.5|1367.3|115
1658142900000|2022-07-18 11:15:00|1369.8|1368.6|1369.5|1368.3|1370.1|1368.9|1369.4|1368.2|92
1658143200000|2022-07-18 11:20:00|1369.6|1368.4|1369.6|1368.4|1370|1368.8|1368.6|1367.4|39
1658143500000|2022-07-18 11:25:00|1369.7|1368.5|1369.5|1368.3|1370.1|1368.9|1369.4|1368.2|93
1658143800000|2022-07-18 11:30:00|1369.6|1368.4|1368.4|1367.2|1370.1|1368.9|1368.3|1367.1|38
1658144100000|2022-07-18 11:35:00|1368.5|1367.3|1370.6|1369.4|1370.6|1369.4|1368.1|1366.9|151
1658144400000|2022-07-18 11:40:00|1370.5|1369.3|1370.4|1369.2|1370.6|1369.4|1370|1368.8|88
1658144700000|2022-07-18 11:45:00|1370.6|1369.4|1371.7|1370.5|1371.7|1370.5|1370.4|1369.2|420
1658145000000|2022-07-18 11:50:00|1371.8|1370.6|1372.4|1371.2|1372.9|1371.7|1371|1369.8|221
1658145300000|2022-07-18 11:55:00|1372.3|1371.1|1373|1371.8|1373.1|1371.9|1372.1|1370.9|175
1658145600000|2022-07-18 12:00:00|1373.1|1371.9|1375|1373.8|1375.5|1374.3|1372.9|1371.7|339
1658145900000|2022-07-18 12:05:00|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1373.9|1372.7|302
1658146200000|2022-07-18 12:10:00|1375.1|1373.9|1375.9|1374.7|1376.6|1375.4|1375.1|1373.9|222
1658146500000|2022-07-18 12:15:00|1376.1|1374.9|1375.4|1374.2|1376.4|1375.2|1375.3|1374.1|284
1658146800000|2022-07-18 12:20:00|1375.9|1374.7|1377.1|1375.9|1377.7|1376.5|1375.9|1374.7|608
1658147100000|2022-07-18 12:25:00|1376.3|1375.1|1375.5|1374.3|1377.1|1375.9|1375.3|1374.1|800
1658147400000|2022-07-18 12:30:00|1375.6|1374.4|1375.8|1374.6|1376.6|1375.4|1375.3|1374.1|116
1658147700000|2022-07-18 12:35:00|1376|1374.8|1376.2|1375|1376.5|1375.3|1375.5|1374.3|102
1658148000000|2022-07-18 12:40:00|1376.1|1374.9|1377.1|1375.9|1377.1|1375.9|1375.8|1374.6|268
1658151000000|2022-07-18 13:30:00|1376.3|1375.1|1383.8|1382.6|1386.3|1385.1|1373.3|1372.1|3036
1658151300000|2022-07-18 13:35:00|1384|1382.8|1384|1382.8|1388.6|1387.4|1383.8|1382.6|1392
1658151600000|2022-07-18 13:40:00|1383.9|1382.7|1389.2|1388|1389.8|1388.6|1383.8|1382.6|904
1658151900000|2022-07-18 13:45:00|1389.1|1387.9|1390.9|1389.7|1393.3|1392.1|1388.8|1387.6|1234
1658152200000|2022-07-18 13:50:00|1391.1|1389.9|1386.6|1385.4|1391.9|1390.7|1386.2|1385|783
1658152500000|2022-07-18 13:55:00|1386.7|1385.5|1388.4|1387.2|1389.1|1387.9|1385.6|1384.4|917
1658152800000|2022-07-18 14:00:00|1388.5|1387.3|1390.9|1389.7|1391.1|1389.9|1387.6|1386.4|1307
1658153100000|2022-07-18 14:05:00|1390.7|1389.5|1390.6|1389.4|1391.2|1390|1389.4|1388.2|686
1658153400000|2022-07-18 14:10:00|1390.5|1389.3|1389.1|1387.9|1390.9|1389.7|1387.4|1386.2|1036
1658153700000|2022-07-18 14:15:00|1389.3|1388.1|1386.6|1385.4|1389.5|1388.3|1386.6|1385.4|1079
1658154000000|2022-07-18 14:20:00|1386.9|1385.7|1386.8|1385.6|1387.6|1386.4|1384.9|1383.7|1156
1658154300000|2022-07-18 14:25:00|1386.6|1385.4|1384.4|1383.2|1386.9|1385.7|1383.9|1382.7|723
1658154600000|2022-07-18 14:30:00|1384.5|1383.3|1386.5|1385.3|1387.1|1385.9|1384.5|1383.3|555
1658154900000|2022-07-18 14:35:00|1386.4|1385.2|1388.6|1387.4|1389.4|1388.2|1385.9|1384.7|751
1658155200000|2022-07-18 14:40:00|1388.5|1387.3|1388.5|1387.3|1388.9|1387.7|1386.6|1385.4|342
1658155500000|2022-07-18 14:45:00|1388.6|1387.4|1384.3|1383.1|1388.8|1387.6|1384.1|1382.9|670
1658155800000|2022-07-18 14:50:00|1384.2|1383|1385.1|1383.9|1385.2|1384|1382.9|1381.7|647
1658156100000|2022-07-18 14:55:00|1384.4|1383.2|1389.1|1387.9|1389.3|1388.1|1384.4|1383.2|680
1658156400000|2022-07-18 15:00:00|1389|1387.8|1388.9|1387.7|1391.1|1389.9|1387.8|1386.6|493
1658156700000|2022-07-18 15:05:00|1389.3|1388.1|1385.5|1384.3|1389.8|1388.6|1384.3|1383.1|464
1658157000000|2022-07-18 15:10:00|1385.6|1384.4|1384.9|1383.7|1386.9|1385.7|1384.7|1383.5|305
1658157300000|2022-07-18 15:15:00|1384.8|1383.6|1384.5|1383.3|1385.4|1384.2|1383.6|1382.4|353
1658157600000|2022-07-18 15:20:00|1384|1382.8|1385.7|1384.5|1385.8|1384.6|1383.9|1382.7|583
1658157900000|2022-07-18 15:25:00|1385.8|1384.6|1387.1|1385.9|1388|1386.8|1385.8|1384.6|310
1658158200000|2022-07-18 15:30:00|1387.4|1386.2|1385.9|1384.7|1387.6|1386.4|1385.9|1384.7|183
1658158500000|2022-07-18 15:35:00|1386.1|1384.9|1388.3|1387.1|1388.4|1387.2|1385.5|1384.3|210
1658158800000|2022-07-18 15:40:00|1388.1|1386.9|1386.9|1385.7|1389.4|1388.2|1386.4|1385.2|465
1658159100000|2022-07-18 15:45:00|1386.8|1385.6|1386.9|1385.7|1387.5|1386.3|1385.9|1384.7|231
1658159400000|2022-07-18 15:50:00|1386.8|1385.6|1387.9|1386.7|1388.5|1387.3|1386.4|1385.2|238
1658159700000|2022-07-18 15:55:00|1388.1|1386.9|1392.6|1391.4|1392.6|1391.4|1388.1|1386.9|469
1658160000000|2022-07-18 16:00:00|1392.5|1391.3|1392.6|1391.4|1394.4|1393.2|1391.1|1389.9|672
1658160300000|2022-07-18 16:05:00|1392.8|1391.6|1393.4|1392.2|1393.9|1392.7|1391.4|1390.2|524
1658160600000|2022-07-18 16:10:00|1393.6|1392.4|1392.8|1391.6|1394.1|1392.9|1392.4|1391.2|391
1658160900000|2022-07-18 16:15:00|1392.9|1391.7|1390.5|1389.3|1393.4|1392.2|1390.4|1389.2|499
1658161200000|2022-07-18 16:20:00|1390.6|1389.4|1389.9|1388.7|1390.9|1389.7|1389.1|1387.9|232
1658161500000|2022-07-18 16:25:00|1390.2|1389|1389.8|1388.6|1391.3|1390.1|1388.9|1387.7|281
1658161800000|2022-07-18 16:30:00|1389.9|1388.7|1389.9|1388.7|1390.7|1389.5|1389.6|1388.4|213
1658162100000|2022-07-18 16:35:00|1389.7|1388.5|1390.5|1389.3|1390.6|1389.4|1388.5|1387.3|354
1658162400000|2022-07-18 16:40:00|1390.6|1389.4|1389.2|1388|1390.9|1389.7|1389|1387.8|284
1658162700000|2022-07-18 16:45:00|1389.3|1388.1|1388.5|1387.3|1389.4|1388.2|1386.9|1385.7|402
1658163000000|2022-07-18 16:50:00|1388.4|1387.2|1387.9|1386.7|1389.2|1388|1387.4|1386.2|220
1658163300000|2022-07-18 16:55:00|1388|1386.8|1386.5|1385.3|1388.2|1387|1386.4|1385.2|335
1658163600000|2022-07-18 17:00:00|1386.4|1385.2|1387.7|1386.5|1387.7|1386.5|1386.3|1385.1|225
1658163900000|2022-07-18 17:05:00|1387.8|1386.6|1387.5|1386.3|1388.5|1387.3|1387.4|1386.2|282
1658164200000|2022-07-18 17:10:00|1387.6|1386.4|1387|1385.8|1387.7|1386.5|1386.7|1385.5|231
1658164500000|2022-07-18 17:15:00|1387.2|1386|1387.5|1386.3|1387.7|1386.5|1385.8|1384.6|306
1658164800000|2022-07-18 17:20:00|1387.7|1386.5|1388.7|1387.5|1388.9|1387.7|1387.7|1386.5|205
1658165100000|2022-07-18 17:25:00|1388.9|1387.7|1387.8|1386.6|1388.9|1387.7|1387.4|1386.2|174
1658165400000|2022-07-18 17:30:00|1387.7|1386.5|1385.4|1384.2|1387.9|1386.7|1385.2|1384|260
1658165700000|2022-07-18 17:35:00|1385.5|1384.3|1385.3|1384.1|1385.8|1384.6|1384.7|1383.5|450
1658166000000|2022-07-18 17:40:00|1385.2|1384|1384.2|1383|1385.7|1384.5|1384.2|1383|326
1658166300000|2022-07-18 17:45:00|1383.9|1382.7|1383.4|1382.2|1385.4|1384.2|1383.2|1382|463
1658166600000|2022-07-18 17:50:00|1382.9|1381.7|1383.9|1382.7|1384.2|1383|1382.4|1381.2|637
1658166900000|2022-07-18 17:55:00|1383.7|1382.5|1383.3|1382.1|1384.2|1383|1382.2|1381|634
1658167200000|2022-07-18 18:00:00|1383.2|1382|1383.3|1382.1|1383.4|1382.2|1381.9|1380.7|552
1658167500000|2022-07-18 18:05:00|1383.2|1382|1381.7|1380.5|1383.3|1382.1|1381.7|1380.5|888
1658167800000|2022-07-18 18:10:00|1382.1|1380.9|1382.2|1381|1382.7|1381.5|1381.4|1380.2|1377
1658168100000|2022-07-18 18:15:00|1382.1|1380.9|1381.7|1380.5|1382.4|1381.2|1381.1|1379.9|784
1658188800000|2022-07-19 00:00:00|1383.9|1382.7|1381.6|1380.4|1384.5|1383.3|1378.6|1377.4|535
1658189100000|2022-07-19 00:05:00|1381.5|1380.3|1384.5|1383.3|1384.5|1383.3|1381.3|1380.1|229
1658189400000|2022-07-19 00:10:00|1384.3|1383.1|1382.3|1381.1|1384.9|1383.7|1382.1|1380.9|142
1658189700000|2022-07-19 00:15:00|1382.2|1381|1381.3|1380.1|1382.2|1381|1381|1379.8|78
1658190000000|2022-07-19 00:20:00|1381.1|1379.9|1381.2|1380|1381.6|1380.4|1380.5|1379.3|33
1658190300000|2022-07-19 00:25:00|1381.1|1379.9|1381.1|1379.9|1381.6|1380.4|1380.7|1379.5|15
1658190600000|2022-07-19 00:30:00|1381.3|1380.1|1381|1379.8|1381.3|1380.1|1380|1378.8|41
1658190900000|2022-07-19 00:35:00|1380.8|1379.6|1380|1378.8|1381|1379.8|1380|1378.8|29
1658191200000|2022-07-19 00:40:00|1380.1|1378.9|1379|1377.8|1380.6|1379.4|1378.9|1377.7|84
1658191500000|2022-07-19 00:45:00|1379.3|1378.1|1380.1|1378.9|1380.1|1378.9|1378.8|1377.6|122
1658191800000|2022-07-19 00:50:00|1380|1378.8|1379.3|1378.1|1380|1378.8|1378.7|1377.5|25
1658192100000|2022-07-19 00:55:00|1379.2|1378|1382.8|1381.6|1383.2|1382|1379|1377.8|77
1658192400000|2022-07-19 01:00:00|1382.9|1381.7|1381.5|1380.3|1383.3|1382.1|1381.5|1380.3|323
1658192700000|2022-07-19 01:05:00|1381.3|1380.1|1380.6|1379.4|1381.4|1380.2|1379.3|1378.1|75
1658193000000|2022-07-19 01:10:00|1381.1|1379.9|1379.8|1378.6|1381.2|1380|1379.8|1378.6|45
1658193300000|2022-07-19 01:15:00|1379.7|1378.5|1379.8|1378.6|1380.8|1379.6|1379.4|1378.2|17
1658193600000|2022-07-19 01:20:00|1379.5|1378.3|1379.1|1377.9|1379.7|1378.5|1378.1|1376.9|56
1658193900000|2022-07-19 01:25:00|1378.8|1377.6|1377.3|1376.1|1378.8|1377.6|1377|1375.8|55
1658194200000|2022-07-19 01:30:00|1377.4|1376.2|1378.2|1377|1379|1377.8|1377|1375.8|53
1658194500000|2022-07-19 01:35:00|1378.1|1376.9|1377.1|1375.9|1378.1|1376.9|1376|1374.8|57
1658194800000|2022-07-19 01:40:00|1377|1375.8|1377.6|1376.4|1377.7|1376.5|1376.1|1374.9|70
1658195100000|2022-07-19 01:45:00|1377.5|1376.3|1379.3|1378.1|1379.5|1378.3|1376.5|1375.3|66
1658195400000|2022-07-19 01:50:00|1379.2|1378|1377.8|1376.6|1379.3|1378.1|1377.5|1376.3|28
1658195700000|2022-07-19 01:55:00|1377.7|1376.5|1376.5|1375.3|1377.7|1376.5|1376|1374.8|39
1658196000000|2022-07-19 02:00:00|1376.6|1375.4|1376.2|1375|1377.4|1376.2|1375|1373.8|83
1658196300000|2022-07-19 02:05:00|1376.1|1374.9|1377.6|1376.4|1377.6|1376.4|1375.7|1374.5|34
1658196600000|2022-07-19 02:10:00|1377.3|1376.1|1377.3|1376.1|1377.8|1376.6|1376.6|1375.4|12
1658196900000|2022-07-19 02:15:00|1377.1|1375.9|1376.3|1375.1|1377.7|1376.5|1376.3|1375.1|6
1658197200000|2022-07-19 02:20:00|1376.4|1375.2|1376.7|1375.5|1376.7|1375.5|1376.4|1375.2|2
1658197500000|2022-07-19 02:25:00|1376.6|1375.4|1376.8|1375.6|1376.8|1375.6|1376.1|1374.9|36
1658197800000|2022-07-19 02:30:00|1376.7|1375.5|1376.5|1375.3|1376.8|1375.6|1375.1|1373.9|64
1658198100000|2022-07-19 02:35:00|1376.3|1375.1|1375.3|1374.1|1376.3|1375.1|1375.2|1374|23
1658198400000|2022-07-19 02:40:00|1375.4|1374.2|1375|1373.8|1375.8|1374.6|1375|1373.8|27
1658198700000|2022-07-19 02:45:00|1375.1|1373.9|1373.7|1372.5|1375.3|1374.1|1373.7|1372.5|110
1658199000000|2022-07-19 02:50:00|1373.5|1372.3|1373|1371.8|1373.8|1372.6|1373|1371.8|108
1658199300000|2022-07-19 02:55:00|1373.3|1372.1|1373.1|1371.9|1373.6|1372.4|1372.2|1371|117
1658199600000|2022-07-19 03:00:00|1372.8|1371.6|1374.8|1373.6|1375.1|1373.9|1372.2|1371|181
1658199900000|2022-07-19 03:05:00|1374.7|1373.5|1376.5|1375.3|1377.3|1376.1|1374.2|1373|173
1658200200000|2022-07-19 03:10:00|1376.8|1375.6|1374.6|1373.4|1376.8|1375.6|1374|1372.8|179
1658200500000|2022-07-19 03:15:00|1374.5|1373.3|1373.7|1372.5|1375|1373.8|1373.5|1372.3|41
1658200800000|2022-07-19 03:20:00|1373.6|1372.4|1374.8|1373.6|1374.8|1373.6|1373.2|1372|334
1658201100000|2022-07-19 03:25:00|1374.9|1373.7|1375.6|1374.4|1375.7|1374.5|1374.7|1373.5|30
1658201400000|2022-07-19 03:30:00|1375.5|1374.3|1374.6|1373.4|1375.5|1374.3|1374.3|1373.1|16
1658201700000|2022-07-19 03:35:00|1374.5|1373.3|1374.1|1372.9|1374.5|1373.3|1374.1|1372.9|19
1658202000000|2022-07-19 03:40:00|1374|1372.8|1373.6|1372.4|1374.2|1373|1373.6|1372.4|24
1658202300000|2022-07-19 03:45:00|1374.1|1372.9|1374.2|1373|1374.3|1373.1|1374.1|1372.9|7
1658202600000|2022-07-19 03:50:00|1374.1|1372.9|1373.6|1372.4|1374.1|1372.9|1373.3|1372.1|14
1658202900000|2022-07-19 03:55:00|1373.7|1372.5|1373.3|1372.1|1374.1|1372.9|1373.3|1372.1|20
1658203200000|2022-07-19 04:00:00|1373.4|1372.2|1373.1|1371.9|1373.6|1372.4|1373|1371.8|27
1658203500000|2022-07-19 04:05:00|1373.3|1372.1|1372.8|1371.6|1373.3|1372.1|1372.8|1371.6|11
1658203800000|2022-07-19 04:10:00|1372.7|1371.5|1372.2|1371|1372.7|1371.5|1372.2|1371|50
1658204100000|2022-07-19 04:15:00|1372.8|1371.6|1372.3|1371.1|1372.9|1371.7|1372.2|1371|21
1658204400000|2022-07-19 04:20:00|1372.5|1371.3|1372.2|1371|1372.6|1371.4|1372.2|1371|8
1658204700000|2022-07-19 04:25:00|1372.3|1371.1|1372.2|1371|1372.5|1371.3|1372.2|1371|177
1658205000000|2022-07-19 04:30:00|1372.3|1371.1|1373.6|1372.4|1374|1372.8|1372.2|1371|23
1658205300000|2022-07-19 04:35:00|1373.7|1372.5|1374|1372.8|1374|1372.8|1373.5|1372.3|12
1658205600000|2022-07-19 04:40:00|1373.7|1372.5|1374.3|1373.1|1374.5|1373.3|1373.7|1372.5|25
1658205900000|2022-07-19 04:45:00|1374.2|1373|1375.3|1374.1|1375.7|1374.5|1374.2|1373|22
1658206200000|2022-07-19 04:50:00|1375.5|1374.3|1374.6|1373.4|1375.7|1374.5|1374.6|1373.4|22
1658206500000|2022-07-19 04:55:00|1374.5|1373.3|1374.7|1373.5|1374.8|1373.6|1374.3|1373.1|4
1658206800000|2022-07-19 05:00:00|1374.8|1373.6|1374.1|1372.9|1375|1373.8|1374|1372.8|6
1658207100000|2022-07-19 05:05:00|1374|1372.8|1376.1|1374.9|1376.1|1374.9|1374|1372.8|14
1658207400000|2022-07-19 05:10:00|1376.3|1375.1|1376.8|1375.6|1377.2|1376|1376.3|1375.1|8
1658207700000|2022-07-19 05:15:00|1377|1375.8|1377|1375.8|1377.1|1375.9|1377|1375.8|0
1658208000000|2022-07-19 05:20:00|1377.3|1376.1|1377.6|1376.4|1377.8|1376.6|1377.3|1376.1|35
1658208300000|2022-07-19 05:25:00|1377.3|1376.1|1376.1|1374.9|1377.6|1376.4|1375.8|1374.6|47
1658208600000|2022-07-19 05:30:00|1376.3|1375.1|1378.3|1377.1|1379|1377.8|1375.6|1374.4|102
1658208900000|2022-07-19 05:35:00|1378.1|1376.9|1377.3|1376.1|1379|1377.8|1376.7|1375.5|31
1658209200000|2022-07-19 05:40:00|1377.5|1376.3|1377.7|1376.5|1378.1|1376.9|1376.8|1375.6|18
1658209500000|2022-07-19 05:45:00|1378|1376.8|1376|1374.8|1378|1376.8|1375.9|1374.7|29
1658209800000|2022-07-19 05:50:00|1376.1|1374.9|1376.1|1374.9|1376.7|1375.5|1375.7|1374.5|9
1658210100000|2022-07-19 05:55:00|1376.2|1375|1374.9|1373.7|1376.2|1375|1374.2|1373|62
1658210400000|2022-07-19 06:00:00|1374.7|1373.5|1372.6|1371.4|1375.1|1373.9|1372.4|1371.2|84
1658210700000|2022-07-19 06:05:00|1373.1|1371.9|1373.6|1372.4|1374.1|1372.9|1372.4|1371.2|45
1658211000000|2022-07-19 06:10:00|1373.7|1372.5|1376.9|1375.7|1377|1375.8|1373.5|1372.3|85
1658211300000|2022-07-19 06:15:00|1377|1375.8|1377.9|1376.7|1378.7|1377.5|1377|1375.8|95
1658211600000|2022-07-19 06:20:00|1378|1376.8|1376.6|1375.4|1378.1|1376.9|1376.2|1375|173
1658211900000|2022-07-19 06:25:00|1376.7|1375.5|1379.6|1378.4|1380.1|1378.9|1376.6|1375.4|140
1658212200000|2022-07-19 06:30:00|1379.9|1378.7|1378.7|1377.5|1380.2|1379|1378.2|1377|131
1658212500000|2022-07-19 06:35:00|1378.9|1377.7|1376.1|1374.9|1379.2|1378|1375.9|1374.7|221
1658212800000|2022-07-19 06:40:00|1376.2|1375|1377.9|1376.7|1378.5|1377.3|1376|1374.8|309
1658213100000|2022-07-19 06:45:00|1377.6|1376.4|1378.1|1376.9|1378.9|1377.7|1376.4|1375.2|176
1658213400000|2022-07-19 06:50:00|1378|1376.8|1375.9|1374.7|1378.1|1376.9|1375.8|1374.6|109
1658213700000|2022-07-19 06:55:00|1375.8|1374.6|1374.5|1373.3|1375.9|1374.7|1373.6|1372.4|205
1658214000000|2022-07-19 07:00:00|1374.6|1373.4|1377.1|1375.9|1377.1|1375.9|1374.4|1373.2|208
1658214300000|2022-07-19 07:05:00|1377.3|1376.1|1375.9|1374.7|1377.5|1376.3|1375.8|1374.6|61
1658214600000|2022-07-19 07:10:00|1375.8|1374.6|1373.7|1372.5|1375.9|1374.7|1373.5|1372.3|110
1658214900000|2022-07-19 07:15:00|1373.8|1372.6|1372.8|1371.6|1373.8|1372.6|1372.5|1371.3|103
1658215200000|2022-07-19 07:20:00|1372.9|1371.7|1375.7|1374.5|1375.8|1374.6|1372.4|1371.2|128
1658215500000|2022-07-19 07:25:00|1375.6|1374.4|1374.1|1372.9|1376.4|1375.2|1373.5|1372.3|122
1658215800000|2022-07-19 07:30:00|1374.3|1373.1|1374.1|1372.9|1374.4|1373.2|1373.3|1372.1|164
1658216100000|2022-07-19 07:35:00|1374.3|1373.1|1374.9|1373.7|1376|1374.8|1374.1|1372.9|117
1658216400000|2022-07-19 07:40:00|1375.3|1374.1|1373.9|1372.7|1375.4|1374.2|1373.5|1372.3|69
1658216700000|2022-07-19 07:45:00|1374|1372.8|1372.5|1371.3|1374.3|1373.1|1372.3|1371.1|380
1658217000000|2022-07-19 07:50:00|1372.7|1371.5|1373.7|1372.5|1374.3|1373.1|1372.5|1371.3|62
1658217300000|2022-07-19 07:55:00|1373.5|1372.3|1373.2|1372|1373.7|1372.5|1372.7|1371.5|49
1658217600000|2022-07-19 08:00:00|1373|1371.8|1372.4|1371.2|1375.5|1374.3|1372.3|1371.1|186
1658217900000|2022-07-19 08:05:00|1372.5|1371.3|1372.6|1371.4|1372.9|1371.7|1372.3|1371.1|73
1658218200000|2022-07-19 08:10:00|1372.7|1371.5|1373.7|1372.5|1373.8|1372.6|1372.3|1371.1|161
1658218500000|2022-07-19 08:15:00|1373.5|1372.3|1373.2|1372|1374|1372.8|1372.5|1371.3|124
1658218800000|2022-07-19 08:20:00|1373|1371.8|1373.7|1372.5|1373.7|1372.5|1372.3|1371.1|114
1658219100000|2022-07-19 08:25:00|1374|1372.8|1373.4|1372.2|1374.8|1373.6|1373.3|1372.1|190
1658219400000|2022-07-19 08:30:00|1373.3|1372.1|1372.3|1371.1|1373.4|1372.2|1372.3|1371.1|120
1658219700000|2022-07-19 08:35:00|1372.4|1371.2|1373.9|1372.7|1373.9|1372.7|1372.4|1371.2|17
1658220000000|2022-07-19 08:40:00|1374|1372.8|1373.5|1372.3|1374.5|1373.3|1373|1371.8|27
1658220300000|2022-07-19 08:45:00|1373.6|1372.4|1371|1369.8|1373.7|1372.5|1370.2|1369|164
1658220600000|2022-07-19 08:50:00|1370.9|1369.7|1369.5|1368.3|1371.2|1370|1369|1367.8|228
1658220900000|2022-07-19 08:55:00|1369.7|1368.5|1369.7|1368.5|1370|1368.8|1369.1|1367.9|89
1658221200000|2022-07-19 09:00:00|1369.8|1368.6|1368.2|1367|1370.5|1369.3|1368.1|1366.9|133
1658221500000|2022-07-19 09:05:00|1368.3|1367.1|1369.2|1368|1369.7|1368.5|1367.8|1366.6|145
1658221800000|2022-07-19 09:10:00|1369.1|1367.9|1368.4|1367.2|1369.4|1368.2|1368.2|1367|20
1658222100000|2022-07-19 09:15:00|1368.3|1367.1|1368.2|1367|1368.8|1367.6|1367|1365.8|194
1658222400000|2022-07-19 09:20:00|1367.9|1366.7|1368.2|1367|1368.4|1367.2|1367.8|1366.6|18
1658222700000|2022-07-19 09:25:00|1368.1|1366.9|1368.2|1367|1369|1367.8|1367.9|1366.7|24
1658223000000|2022-07-19 09:30:00|1368.4|1367.2|1366.8|1365.6|1368.4|1367.2|1366.8|1365.6|72
1658223300000|2022-07-19 09:35:00|1366.7|1365.5|1367.4|1366.2|1367.4|1366.2|1366.3|1365.1|156
1658223600000|2022-07-19 09:40:00|1367|1365.8|1368.1|1366.9|1368.5|1367.3|1366.8|1365.6|127
1658223900000|2022-07-19 09:45:00|1367.9|1366.7|1367.8|1366.6|1369.4|1368.2|1367.7|1366.5|107
1658224200000|2022-07-19 09:50:00|1367.7|1366.5|1364.8|1363.6|1367.8|1366.6|1364.6|1363.4|248
1658224500000|2022-07-19 09:55:00|1364.7|1363.5|1364.8|1363.6|1365.7|1364.5|1364.3|1363.1|83
1658224800000|2022-07-19 10:00:00|1365.1|1363.9|1366.3|1365.1|1366.3|1365.1|1365.1|1363.9|111
1658225100000|2022-07-19 10:05:00|1366.1|1364.9|1367.2|1366|1368|1366.8|1366.1|1364.9|31
1658225400000|2022-07-19 10:10:00|1367.3|1366.1|1367.3|1366.1|1367.7|1366.5|1366.6|1365.4|58
1658225700000|2022-07-19 10:15:00|1367.2|1366|1367|1365.8|1367.6|1366.4|1366.6|1365.4|23
1658226000000|2022-07-19 10:20:00|1366.8|1365.6|1365.8|1364.6|1366.8|1365.6|1365.6|1364.4|53
1658226300000|2022-07-19 10:25:00|1365.7|1364.5|1366.2|1365|1366.4|1365.2|1365.6|1364.4|17
1658226600000|2022-07-19 10:30:00|1366.1|1364.9|1365.2|1364|1366.1|1364.9|1365|1363.8|35
1658226900000|2022-07-19 10:35:00|1365.3|1364.1|1365.1|1363.9|1365.7|1364.5|1364.7|1363.5|51
1658227200000|2022-07-19 10:40:00|1365.2|1364|1361.1|1359.9|1365.2|1364|1360.3|1359.1|224
1658227500000|2022-07-19 10:45:00|1361.2|1360|1359.8|1358.6|1361.2|1360|1357.8|1356.6|473
1658227800000|2022-07-19 10:50:00|1360|1358.8|1360.3|1359.1|1361|1359.8|1359.1|1357.9|119
1658228100000|2022-07-19 10:55:00|1360.4|1359.2|1361.7|1360.5|1361.9|1360.7|1359.3|1358.1|127
1658228400000|2022-07-19 11:00:00|1361.6|1360.4|1362.5|1361.3|1363|1361.8|1361.5|1360.3|149
1658228700000|2022-07-19 11:05:00|1362.6|1361.4|1363.8|1362.6|1364.3|1363.1|1362.6|1361.4|78
1658229000000|2022-07-19 11:10:00|1363.9|1362.7|1362.5|1361.3|1363.9|1362.7|1362.3|1361.1|138
1658229300000|2022-07-19 11:15:00|1362.4|1361.2|1361.4|1360.2|1362.8|1361.6|1361.2|1360|91
1658229600000|2022-07-19 11:20:00|1361.2|1360|1363.5|1362.3|1363.7|1362.5|1360.8|1359.6|167
1658229900000|2022-07-19 11:25:00|1363.4|1362.2|1362.7|1361.5|1363.7|1362.5|1362.4|1361.2|252
1658230200000|2022-07-19 11:30:00|1362.6|1361.4|1362.7|1361.5|1363.3|1362.1|1362.2|1361|46
1658230500000|2022-07-19 11:35:00|1363.6|1362.4|1365.2|1364|1365.3|1364.1|1363.1|1361.9|111
1658230800000|2022-07-19 11:40:00|1365.3|1364.1|1365.8|1364.6|1365.8|1364.6|1364.3|1363.1|157
1658231100000|2022-07-19 11:45:00|1365.7|1364.5|1364.8|1363.6|1366.1|1364.9|1364.5|1363.3|47
1658231400000|2022-07-19 11:50:00|1364.3|1363.1|1365.6|1364.4|1365.6|1364.4|1364.3|1363.1|148
1658231700000|2022-07-19 11:55:00|1365.1|1363.9|1365.9|1364.7|1365.9|1364.7|1365.1|1363.9|105
1658232000000|2022-07-19 12:00:00|1366.1|1364.9|1366.2|1365|1366.9|1365.7|1365.8|1364.6|258
1658232300000|2022-07-19 12:05:00|1366.3|1365.1|1365.6|1364.4|1366.3|1365.1|1365.3|1364.1|58
1658232600000|2022-07-19 12:10:00|1365.5|1364.3|1364.7|1363.5|1365.6|1364.4|1364.6|1363.4|116
1658232900000|2022-07-19 12:15:00|1364.8|1363.6|1367.4|1366.2|1368.9|1367.7|1364.1|1362.9|406
1658233200000|2022-07-19 12:20:00|1367.5|1366.3|1366.5|1365.3|1367.6|1366.4|1366.5|1365.3|264
1658233500000|2022-07-19 12:25:00|1366.6|1365.4|1364.7|1363.5|1366.7|1365.5|1364.3|1363.1|95
1658233800000|2022-07-19 12:30:00|1365|1363.8|1363.1|1361.9|1365.2|1364|1362.5|1361.3|793
1658234100000|2022-07-19 12:35:00|1362.9|1361.7|1361.7|1360.5|1363.5|1362.3|1361.7|1360.5|158
1658234400000|2022-07-19 12:40:00|1361.8|1360.6|1358.6|1357.4|1362|1360.8|1358.2|1357|295
1658237400000|2022-07-19 13:30:00|1357.2|1356|1356|1354.8|1358.2|1357|1348.1|1346.9|4100
1658237700000|2022-07-19 13:35:00|1355.5|1354.3|1354.6|1353.4|1356.8|1355.6|1351.6|1350.4|1767
1658238000000|2022-07-19 13:40:00|1354.8|1353.6|1355.3|1354.1|1357.1|1355.9|1352.4|1351.2|1188
1658238300000|2022-07-19 13:45:00|1355.6|1354.4|1353.1|1351.9|1355.6|1354.4|1351.1|1349.9|1373
1658238600000|2022-07-19 13:50:00|1353.3|1352.1|1353.3|1352.1|1356.6|1355.4|1352.6|1351.4|878
1658238900000|2022-07-19 13:55:00|1353.1|1351.9|1348.6|1347.4|1353.1|1351.9|1348.1|1346.9|2030
1658239200000|2022-07-19 14:00:00|1348.8|1347.6|1343.9|1342.7|1349.1|1347.9|1341.3|1340.1|1502
1658239500000|2022-07-19 14:05:00|1344.1|1342.9|1343.1|1341.9|1344.3|1343.1|1341.1|1339.9|1154
1658239800000|2022-07-19 14:10:00|1343.6|1342.4|1345.5|1344.3|1347.3|1346.1|1343.6|1342.4|1085
1658240100000|2022-07-19 14:15:00|1345.6|1344.4|1348.6|1347.4|1348.6|1347.4|1344.5|1343.3|649
1658240400000|2022-07-19 14:20:00|1348.5|1347.3|1348.2|1347|1351.3|1350.1|1347.1|1345.9|738
1658240700000|2022-07-19 14:25:00|1348.1|1346.9|1352.1|1350.9|1352.5|1351.3|1347.9|1346.7|663
1658241000000|2022-07-19 14:30:00|1352.2|1351|1351.5|1350.3|1352.8|1351.6|1349.8|1348.6|759
1658241300000|2022-07-19 14:35:00|1351.4|1350.2|1353.3|1352.1|1354.1|1352.9|1350.7|1349.5|710
1658241600000|2022-07-19 14:40:00|1353.2|1352|1353.1|1351.9|1355.1|1353.9|1352.3|1351.1|714
1658241900000|2022-07-19 14:45:00|1353.3|1352.1|1352.1|1350.9|1354|1352.8|1351.9|1350.7|539
1658242200000|2022-07-19 14:50:00|1352.3|1351.1|1350.3|1349.1|1353.9|1352.7|1350.1|1348.9|531
1658242500000|2022-07-19 14:55:00|1350.5|1349.3|1353.8|1352.6|1354|1352.8|1349.1|1347.9|486
1658242800000|2022-07-19 15:00:00|1354.1|1352.9|1355.8|1354.6|1356.1|1354.9|1353.6|1352.4|521
1658243100000|2022-07-19 15:05:00|1355.9|1354.7|1357.6|1356.4|1358.8|1357.6|1355.5|1354.3|498
1658243400000|2022-07-19 15:10:00|1357.8|1356.6|1357|1355.8|1358.3|1357.1|1357|1355.8|221
1658243700000|2022-07-19 15:15:00|1357.1|1355.9|1358.7|1357.5|1359.1|1357.9|1356.7|1355.5|346
1658244000000|2022-07-19 15:20:00|1358.8|1357.6|1357.8|1356.6|1359.4|1358.2|1357.1|1355.9|207
1658244300000|2022-07-19 15:25:00|1357.9|1356.7|1359.3|1358.1|1359.8|1358.6|1357.8|1356.6|316
1658244600000|2022-07-19 15:30:00|1359.4|1358.2|1360.8|1359.6|1361.6|1360.4|1359.4|1358.2|518
1658244900000|2022-07-19 15:35:00|1360.9|1359.7|1360.8|1359.6|1361.8|1360.6|1360.3|1359.1|230
1658245200000|2022-07-19 15:40:00|1360.7|1359.5|1360.4|1359.2|1362.1|1360.9|1359.8|1358.6|477
1658245500000|2022-07-19 15:45:00|1360.3|1359.1|1361.2|1360|1361.8|1360.6|1359|1357.8|362
1658245800000|2022-07-19 15:50:00|1361.1|1359.9|1361.8|1360.6|1363.2|1362|1361.1|1359.9|376
1658246100000|2022-07-19 15:55:00|1361.7|1360.5|1363.3|1362.1|1363.7|1362.5|1361.7|1360.5|944
1658246400000|2022-07-19 16:00:00|1363.5|1362.3|1362.8|1361.6|1363.5|1362.3|1361.5|1360.3|390
1658246700000|2022-07-19 16:05:00|1362.7|1361.5|1362.2|1361|1362.8|1361.6|1361.3|1360.1|452
1658247000000|2022-07-19 16:10:00|1362|1360.8|1358.8|1357.6|1363.2|1362|1358.7|1357.5|653
1658247300000|2022-07-19 16:15:00|1358.6|1357.4|1357|1355.8|1358.6|1357.4|1356.7|1355.5|514
1658247600000|2022-07-19 16:20:00|1356.9|1355.7|1359.2|1358|1359.4|1358.2|1356.6|1355.4|288
1658247900000|2022-07-19 16:25:00|1359.1|1357.9|1360.8|1359.6|1361.3|1360.1|1359.1|1357.9|358
1658248200000|2022-07-19 16:30:00|1361|1359.8|1359.6|1358.4|1362.1|1360.9|1359.3|1358.1|396
1658248500000|2022-07-19 16:35:00|1359.7|1358.5|1361.3|1360.1|1361.6|1360.4|1359.6|1358.4|311
1658248800000|2022-07-19 16:40:00|1361.2|1360|1362.1|1360.9|1362.6|1361.4|1361.2|1360|272
1658249100000|2022-07-19 16:45:00|1361.8|1360.6|1362.3|1361.1|1363.1|1361.9|1361.6|1360.4|292
1658249400000|2022-07-19 16:50:00|1362.2|1361|1365.8|1364.6|1366.2|1365|1362.1|1360.9|411
1658249700000|2022-07-19 16:55:00|1366.1|1364.9|1365.8|1364.6|1367.1|1365.9|1365.4|1364.2|246
1658250000000|2022-07-19 17:00:00|1365.7|1364.5|1366.1|1364.9|1366.3|1365.1|1364.6|1363.4|312
1658250300000|2022-07-19 17:05:00|1366|1364.8|1366.2|1365|1367.3|1366.1|1365.3|1364.1|281
1658250600000|2022-07-19 17:10:00|1366.3|1365.1|1366.7|1365.5|1367.6|1366.4|1365.8|1364.6|393
1658250900000|2022-07-19 17:15:00|1366.8|1365.6|1367.2|1366|1368.3|1367.1|1366.7|1365.5|500
1658251200000|2022-07-19 17:20:00|1367|1365.8|1366.5|1365.3|1368|1366.8|1366.3|1365.1|260
1658251500000|2022-07-19 17:25:00|1366.4|1365.2|1363.8|1362.6|1366.5|1365.3|1362.9|1361.7|494
1658251800000|2022-07-19 17:30:00|1363.7|1362.5|1364.6|1363.4|1364.9|1363.7|1363.6|1362.4|271
1658252100000|2022-07-19 17:35:00|1364.3|1363.1|1363.9|1362.7|1364.4|1363.2|1363.1|1361.9|243
1658252400000|2022-07-19 17:40:00|1364.1|1362.9|1363.1|1361.9|1364.7|1363.5|1363.1|1361.9|305
1658252700000|2022-07-19 17:45:00|1363|1361.8|1361.8|1360.6|1363.5|1362.3|1361.7|1360.5|432
1658253000000|2022-07-19 17:50:00|1361.7|1360.5|1362|1360.8|1362.1|1360.9|1360.9|1359.7|316
1658253300000|2022-07-19 17:55:00|1362.1|1360.9|1360.2|1359|1362.3|1361.1|1360.1|1358.9|323
1658253600000|2022-07-19 18:00:00|1360.3|1359.1|1359.1|1357.9|1361|1359.8|1358.4|1357.2|440
1658253900000|2022-07-19 18:05:00|1359.2|1358|1360.1|1358.9|1360.3|1359.1|1358.7|1357.5|520
1658254200000|2022-07-19 18:10:00|1360|1358.8|1360.3|1359.1|1361.8|1360.6|1359.8|1358.6|1307
1658254500000|2022-07-19 18:15:00|1360.4|1359.2|1361.1|1359.9|1361.8|1360.6|1360.1|1358.9|921
1658275200000|2022-07-20 00:00:00|1356.6|1355.4|1352.7|1351.5|1358.3|1357.1|1352.5|1351.3|532
1658275500000|2022-07-20 00:05:00|1352.9|1351.7|1353.2|1352|1353.5|1352.3|1352.1|1350.9|177
1658275800000|2022-07-20 00:10:00|1353.1|1351.9|1351.7|1350.5|1353.2|1352|1350.9|1349.7|183
1658276100000|2022-07-20 00:15:00|1351.9|1350.7|1351.7|1350.5|1353.2|1352|1351.7|1350.5|116
1658276400000|2022-07-20 00:20:00|1351.5|1350.3|1351.7|1350.5|1351.8|1350.6|1351|1349.8|49
1658276700000|2022-07-20 00:25:00|1351.6|1350.4|1351.6|1350.4|1351.9|1350.7|1351.6|1350.4|48
1658277000000|2022-07-20 00:30:00|1351.7|1350.5|1351.6|1350.4|1352.3|1351.1|1351.2|1350|47
1658277300000|2022-07-20 00:35:00|1351.7|1350.5|1350.7|1349.5|1351.7|1350.5|1350.7|1349.5|74
1658277600000|2022-07-20 00:40:00|1350.6|1349.4|1348.3|1347.1|1350.8|1349.6|1347.9|1346.7|177
1658277900000|2022-07-20 00:45:00|1348.2|1347|1347|1345.8|1348.6|1347.4|1346.9|1345.7|70
1658278200000|2022-07-20 00:50:00|1347.2|1346|1346.5|1345.3|1347.5|1346.3|1346|1344.8|156
1658278500000|2022-07-20 00:55:00|1346.4|1345.2|1346.2|1345|1346.5|1345.3|1345.7|1344.5|105
1658278800000|2022-07-20 01:00:00|1346.4|1345.2|1347.9|1346.7|1349.2|1348|1346.4|1345.2|168
1658279100000|2022-07-20 01:05:00|1348|1346.8|1346.3|1345.1|1348.5|1347.3|1346.1|1344.9|248
1658279400000|2022-07-20 01:10:00|1346.2|1345|1343.7|1342.5|1346.6|1345.4|1342.6|1341.4|205
1658279700000|2022-07-20 01:15:00|1344|1342.8|1344|1342.8|1345.2|1344|1343.4|1342.2|165
1658280000000|2022-07-20 01:20:00|1343.7|1342.5|1342.9|1341.7|1344.1|1342.9|1342.9|1341.7|124
1658280300000|2022-07-20 01:25:00|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1342.7|1341.5|144
1658280600000|2022-07-20 01:30:00|1342.9|1341.7|1341.9|1340.7|1343|1341.8|1340.4|1339.2|226
1658280900000|2022-07-20 01:35:00|1341.8|1340.6|1342|1340.8|1342.2|1341|1340.9|1339.7|67
1658281200000|2022-07-20 01:40:00|1342.1|1340.9|1340.5|1339.3|1342.7|1341.5|1340.1|1338.9|263
1658281500000|2022-07-20 01:45:00|1340.4|1339.2|1340.6|1339.4|1340.9|1339.7|1340.1|1338.9|173
1658281800000|2022-07-20 01:50:00|1340.5|1339.3|1342.2|1341|1342.5|1341.3|1339.6|1338.4|255
1658282100000|2022-07-20 01:55:00|1342.3|1341.1|1342.5|1341.3|1343.1|1341.9|1342.1|1340.9|111
1658282400000|2022-07-20 02:00:00|1342.2|1341|1341.6|1340.4|1342.5|1341.3|1341.1|1339.9|214
1658282700000|2022-07-20 02:05:00|1342|1340.8|1341.7|1340.5|1342|1340.8|1340.6|1339.4|209
1658283000000|2022-07-20 02:10:00|1341.5|1340.3|1341|1339.8|1342|1340.8|1340.5|1339.3|71
1658283300000|2022-07-20 02:15:00|1341.1|1339.9|1340.7|1339.5|1341.2|1340|1340.6|1339.4|19
1658283600000|2022-07-20 02:20:00|1340.9|1339.7|1341.2|1340|1341.2|1340|1340.4|1339.2|27
1658283900000|2022-07-20 02:25:00|1341.3|1340.1|1341.7|1340.5|1341.8|1340.6|1341.1|1339.9|22
1658284200000|2022-07-20 02:30:00|1341.9|1340.7|1342.4|1341.2|1343.1|1341.9|1341.7|1340.5|109
1658284500000|2022-07-20 02:35:00|1342.3|1341.1|1344.9|1343.7|1345.7|1344.5|1341.4|1340.2|299
1658284800000|2022-07-20 02:40:00|1344.7|1343.5|1347.5|1346.3|1347.5|1346.3|1344.2|1343|152
1658285100000|2022-07-20 02:45:00|1347.6|1346.4|1346|1344.8|1347.7|1346.5|1345.5|1344.3|148
1658285400000|2022-07-20 02:50:00|1346.1|1344.9|1345.2|1344|1346.2|1345|1344.1|1342.9|56
1658285700000|2022-07-20 02:55:00|1345.3|1344.1|1348.2|1347|1348.6|1347.4|1344.6|1343.4|144
1658286000000|2022-07-20 03:00:00|1348.3|1347.1|1349.2|1348|1350|1348.8|1347|1345.8|138
1658286300000|2022-07-20 03:05:00|1349.3|1348.1|1347.7|1346.5|1349.3|1348.1|1347.2|1346|149
1658286600000|2022-07-20 03:10:00|1348.1|1346.9|1347.2|1346|1348.1|1346.9|1346.5|1345.3|31
1658286900000|2022-07-20 03:15:00|1347.3|1346.1|1346|1344.8|1347.4|1346.2|1345.7|1344.5|41
1658287200000|2022-07-20 03:20:00|1345.9|1344.7|1346.2|1345|1346.9|1345.7|1345.7|1344.5|84
1658287500000|2022-07-20 03:25:00|1345.9|1344.7|1346.1|1344.9|1346.5|1345.3|1344.9|1343.7|43
1658287800000|2022-07-20 03:30:00|1346.2|1345|1345.5|1344.3|1346.2|1345|1345.2|1344|127
1658288100000|2022-07-20 03:35:00|1345.4|1344.2|1345.2|1344|1345.5|1344.3|1344.4|1343.2|55
1658288400000|2022-07-20 03:40:00|1345.1|1343.9|1345.5|1344.3|1345.6|1344.4|1345.1|1343.9|33
1658288700000|2022-07-20 03:45:00|1345.4|1344.2|1345.5|1344.3|1345.5|1344.3|1345.1|1343.9|9
1658289000000|2022-07-20 03:50:00|1345.4|1344.2|1344.5|1343.3|1345.4|1344.2|1344.4|1343.2|21
1658289300000|2022-07-20 03:55:00|1344.4|1343.2|1344.7|1343.5|1344.9|1343.7|1344.1|1342.9|84
1658289600000|2022-07-20 04:00:00|1344.8|1343.6|1344.7|1343.5|1344.9|1343.7|1344.4|1343.2|24
1658289900000|2022-07-20 04:05:00|1344.9|1343.7|1345.7|1344.5|1345.8|1344.6|1344.9|1343.7|27
1658290200000|2022-07-20 04:10:00|1346.1|1344.9|1346.4|1345.2|1346.6|1345.4|1345.9|1344.7|58
1658290500000|2022-07-20 04:15:00|1346.6|1345.4|1346.5|1345.3|1346.6|1345.4|1345.9|1344.7|20
1658290800000|2022-07-20 04:20:00|1346.7|1345.5|1345.2|1344|1346.7|1345.5|1345.1|1343.9|54
1658291100000|2022-07-20 04:25:00|1345|1343.8|1347.5|1346.3|1347.5|1346.3|1344.8|1343.6|222
1658291400000|2022-07-20 04:30:00|1347.4|1346.2|1348.2|1347|1349.3|1348.1|1347.4|1346.2|104
1658291700000|2022-07-20 04:35:00|1348.1|1346.9|1348.1|1346.9|1348.2|1347|1347.2|1346|21
1658292000000|2022-07-20 04:40:00|1348|1346.8|1348|1346.8|1348.1|1346.9|1347.7|1346.5|7
1658292300000|2022-07-20 04:45:00|1347.9|1346.7|1348|1346.8|1348.1|1346.9|1347.2|1346|13
1658292600000|2022-07-20 04:50:00|1347.9|1346.7|1349.2|1348|1349.2|1348|1347.9|1346.7|28
1658292900000|2022-07-20 04:55:00|1349.6|1348.4|1348.5|1347.3|1349.6|1348.4|1348.4|1347.2|18
1658293200000|2022-07-20 05:00:00|1347.5|1346.3|1346.7|1345.5|1347.5|1346.3|1346|1344.8|51
1658293500000|2022-07-20 05:05:00|1346.5|1345.3|1346.2|1345|1346.7|1345.5|1346.2|1345|25
1658293800000|2022-07-20 05:10:00|1346.1|1344.9|1345.3|1344.1|1346.2|1345|1344.9|1343.7|21
1658294100000|2022-07-20 05:15:00|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1344.9|1343.7|10
1658294400000|2022-07-20 05:20:00|1345.5|1344.3|1345.9|1344.7|1346|1344.8|1345.1|1343.9|16
1658294700000|2022-07-20 05:25:00|1345.7|1344.5|1345.5|1344.3|1346|1344.8|1345.1|1343.9|20
1658295000000|2022-07-20 05:30:00|1345.2|1344|1343.3|1342.1|1345.4|1344.2|1343.3|1342.1|84
1658295300000|2022-07-20 05:35:00|1343.1|1341.9|1341.3|1340.1|1343.3|1342.1|1341.1|1339.9|202
1658295600000|2022-07-20 05:40:00|1341.2|1340|1341.1|1339.9|1342|1340.8|1340.8|1339.6|199
1658295900000|2022-07-20 05:45:00|1340.9|1339.7|1340.9|1339.7|1342|1340.8|1340.8|1339.6|129
1658296200000|2022-07-20 05:50:00|1341.3|1340.1|1341.6|1340.4|1342.4|1341.2|1341.3|1340.1|59
1658296500000|2022-07-20 05:55:00|1341.5|1340.3|1341.5|1340.3|1341.8|1340.6|1341.1|1339.9|22
1658296800000|2022-07-20 06:00:00|1341.6|1340.4|1342.3|1341.1|1342.9|1341.7|1341.5|1340.3|97
1658297100000|2022-07-20 06:05:00|1342.4|1341.2|1341.8|1340.6|1342.5|1341.3|1340.9|1339.7|68
1658297400000|2022-07-20 06:10:00|1341.9|1340.7|1342.4|1341.2|1342.9|1341.7|1341.9|1340.7|38
1658297700000|2022-07-20 06:15:00|1342.6|1341.4|1343.3|1342.1|1343.9|1342.7|1342.6|1341.4|47
1658298000000|2022-07-20 06:20:00|1343.5|1342.3|1341.5|1340.3|1343.8|1342.6|1341.5|1340.3|61
1658298300000|2022-07-20 06:25:00|1341.4|1340.2|1342.3|1341.1|1342.6|1341.4|1341|1339.8|41
1658298600000|2022-07-20 06:30:00|1342.4|1341.2|1341.8|1340.6|1342.5|1341.3|1341.8|1340.6|23
1658298900000|2022-07-20 06:35:00|1341.6|1340.4|1343.3|1342.1|1343.7|1342.5|1341.5|1340.3|34
1658299200000|2022-07-20 06:40:00|1343.4|1342.2|1343.8|1342.6|1343.8|1342.6|1342.5|1341.3|50
1658299500000|2022-07-20 06:45:00|1343.6|1342.4|1343.9|1342.7|1343.9|1342.7|1343.1|1341.9|39
1658299800000|2022-07-20 06:50:00|1343.8|1342.6|1345.9|1344.7|1346|1344.8|1343.6|1342.4|60
1658300100000|2022-07-20 06:55:00|1345.4|1344.2|1345.4|1344.2|1345.5|1344.3|1344.9|1343.7|42
1658300400000|2022-07-20 07:00:00|1344.5|1343.3|1343.8|1342.6|1344.6|1343.4|1343.1|1341.9|74
1658300700000|2022-07-20 07:05:00|1343.9|1342.7|1346.4|1345.2|1347.6|1346.4|1343.9|1342.7|107
1658301000000|2022-07-20 07:10:00|1346.3|1345.1|1345.9|1344.7|1346.4|1345.2|1345.3|1344.1|42
1658301300000|2022-07-20 07:15:00|1346.1|1344.9|1347.4|1346.2|1348.5|1347.3|1346.1|1344.9|62
1658301600000|2022-07-20 07:20:00|1347.5|1346.3|1346.1|1344.9|1347.5|1346.3|1345.9|1344.7|147
1658301900000|2022-07-20 07:25:00|1345.8|1344.6|1344.4|1343.2|1345.9|1344.7|1344.4|1343.2|56
1658302200000|2022-07-20 07:30:00|1344.3|1343.1|1344.6|1343.4|1344.9|1343.7|1343.9|1342.7|92
1658302500000|2022-07-20 07:35:00|1344.8|1343.6|1343.8|1342.6|1344.8|1343.6|1343.3|1342.1|65
1658302800000|2022-07-20 07:40:00|1343.6|1342.4|1344.1|1342.9|1344.4|1343.2|1343.4|1342.2|17
1658303100000|2022-07-20 07:45:00|1344|1342.8|1342.4|1341.2|1344|1342.8|1342.4|1341.2|167
1658303400000|2022-07-20 07:50:00|1342.3|1341.1|1344.4|1343.2|1344.4|1343.2|1342|1340.8|813
1658303700000|2022-07-20 07:55:00|1344.3|1343.1|1342.1|1340.9|1344.3|1343.1|1341.6|1340.4|73
1658304000000|2022-07-20 08:00:00|1342|1340.8|1342.8|1341.6|1342.9|1341.7|1342|1340.8|34
1658304300000|2022-07-20 08:05:00|1342.7|1341.5|1344.5|1343.3|1345|1343.8|1342.5|1341.3|84
1658304600000|2022-07-20 08:10:00|1344.4|1343.2|1343.6|1342.4|1344.5|1343.3|1343.6|1342.4|143
1658304900000|2022-07-20 08:15:00|1343.8|1342.6|1344.6|1343.4|1344.8|1343.6|1343.6|1342.4|23
1658305200000|2022-07-20 08:20:00|1344.3|1343.1|1344.3|1343.1|1344.6|1343.4|1343.8|1342.6|59
1658305500000|2022-07-20 08:25:00|1344.2|1343|1344.9|1343.7|1345.9|1344.7|1344.1|1342.9|49
1658305800000|2022-07-20 08:30:00|1344.8|1343.6|1345.4|1344.2|1345.5|1344.3|1344.6|1343.4|61
1658306100000|2022-07-20 08:35:00|1345.5|1344.3|1346.9|1345.7|1347.1|1345.9|1345.3|1344.1|171
1658306400000|2022-07-20 08:40:00|1347|1345.8|1347|1345.8|1347.9|1346.7|1346.9|1345.7|71
1658306700000|2022-07-20 08:45:00|1346.9|1345.7|1347.5|1346.3|1347.8|1346.6|1346.1|1344.9|74
1658307000000|2022-07-20 08:50:00|1347.4|1346.2|1346.6|1345.4|1347.5|1346.3|1345.8|1344.6|198
1658307300000|2022-07-20 08:55:00|1346.8|1345.6|1347.6|1346.4|1347.6|1346.4|1346.6|1345.4|44
1658307600000|2022-07-20 09:00:00|1347.5|1346.3|1348.6|1347.4|1349|1347.8|1347.3|1346.1|78
1658307900000|2022-07-20 09:05:00|1348.8|1347.6|1350.3|1349.1|1350.8|1349.6|1348.6|1347.4|141
1658308200000|2022-07-20 09:10:00|1350.1|1348.9|1350.6|1349.4|1350.9|1349.7|1350.1|1348.9|59
1658308500000|2022-07-20 09:15:00|1350.7|1349.5|1350.9|1349.7|1350.9|1349.7|1350.1|1348.9|193
1658308800000|2022-07-20 09:20:00|1350.3|1349.1|1350.4|1349.2|1350.4|1349.2|1349.7|1348.5|48
1658309100000|2022-07-20 09:25:00|1350.3|1349.1|1350.4|1349.2|1350.5|1349.3|1350|1348.8|116
1658309400000|2022-07-20 09:30:00|1350.1|1348.9|1351.3|1350.1|1351.6|1350.4|1349.8|1348.6|208
1658309700000|2022-07-20 09:35:00|1351.4|1350.2|1352.4|1351.2|1352.4|1351.2|1351.2|1350|98
1658310000000|2022-07-20 09:40:00|1352.5|1351.3|1351.8|1350.6|1352.6|1351.4|1351.6|1350.4|100
1658310300000|2022-07-20 09:45:00|1351.9|1350.7|1354.5|1353.3|1354.6|1353.4|1351.8|1350.6|72
1658310600000|2022-07-20 09:50:00|1354.6|1353.4|1353.5|1352.3|1354.6|1353.4|1352.9|1351.7|46
1658310900000|2022-07-20 09:55:00|1353.3|1352.1|1353.6|1352.4|1353.6|1352.4|1353|1351.8|13
1658311200000|2022-07-20 10:00:00|1353.8|1352.6|1351.8|1350.6|1353.9|1352.7|1351.5|1350.3|133
1658311500000|2022-07-20 10:05:00|1351.9|1350.7|1350.8|1349.6|1352.1|1350.9|1350.6|1349.4|84
1658311800000|2022-07-20 10:10:00|1350.6|1349.4|1351.4|1350.2|1351.7|1350.5|1350.4|1349.2|35
1658312100000|2022-07-20 10:15:00|1351.3|1350.1|1350.5|1349.3|1351.5|1350.3|1350.3|1349.1|68
1658312400000|2022-07-20 10:20:00|1350.6|1349.4|1353|1351.8|1353|1351.8|1350.4|1349.2|95
1658312700000|2022-07-20 10:25:00|1352.9|1351.7|1351.5|1350.3|1353.1|1351.9|1351.5|1350.3|41
1658313000000|2022-07-20 10:30:00|1351.4|1350.2|1351.1|1349.9|1351.5|1350.3|1350.1|1348.9|57
1658313300000|2022-07-20 10:35:00|1351|1349.8|1350.5|1349.3|1351|1349.8|1349.9|1348.7|47
1658313600000|2022-07-20 10:40:00|1350.3|1349.1|1350.5|1349.3|1350.6|1349.4|1349.4|1348.2|60
1658313900000|2022-07-20 10:45:00|1350.4|1349.2|1350.9|1349.7|1351.2|1350|1349.8|1348.6|69
1658314200000|2022-07-20 10:50:00|1350.8|1349.6|1352.6|1351.4|1352.6|1351.4|1350.3|1349.1|76
1658314500000|2022-07-20 10:55:00|1352.5|1351.3|1352|1350.8|1352.5|1351.3|1351|1349.8|76
1658314800000|2022-07-20 11:00:00|1351.8|1350.6|1353.5|1352.3|1354.9|1353.7|1351.8|1350.6|221
1658315100000|2022-07-20 11:05:00|1353.6|1352.4|1352.2|1351|1353.6|1352.4|1350.9|1349.7|110
1658315400000|2022-07-20 11:10:00|1352|1350.8|1351.5|1350.3|1352|1350.8|1351.4|1350.2|40
1658315700000|2022-07-20 11:15:00|1351.6|1350.4|1351.3|1350.1|1351.6|1350.4|1350.6|1349.4|53
1658316000000|2022-07-20 11:20:00|1351.2|1350|1349.8|1348.6|1351.3|1350.1|1349.8|1348.6|31
1658316300000|2022-07-20 11:25:00|1349.6|1348.4|1348.9|1347.7|1349.6|1348.4|1348.8|1347.6|39
1658316600000|2022-07-20 11:30:00|1348.8|1347.6|1348.3|1347.1|1349.8|1348.6|1347.8|1346.6|113
1658316900000|2022-07-20 11:35:00|1348.4|1347.2|1347.8|1346.6|1348.6|1347.4|1347.5|1346.3|62
1658317200000|2022-07-20 11:40:00|1347.6|1346.4|1348.3|1347.1|1348.8|1347.6|1347.5|1346.3|69
1658317500000|2022-07-20 11:45:00|1348|1346.8|1349.5|1348.3|1349.8|1348.6|1347.9|1346.7|103
1658317800000|2022-07-20 11:50:00|1349.4|1348.2|1349.4|1348.2|1350.1|1348.9|1348.8|1347.6|58
1658318100000|2022-07-20 11:55:00|1349.1|1347.9|1348.8|1347.6|1349.4|1348.2|1348.6|1347.4|64
1658318400000|2022-07-20 12:00:00|1348.7|1347.5|1350.3|1349.1|1350.8|1349.6|1348.4|1347.2|139
1658318700000|2022-07-20 12:05:00|1350.1|1348.9|1350.1|1348.9|1350.5|1349.3|1349.5|1348.3|52
1658319000000|2022-07-20 12:10:00|1349.9|1348.7|1349.6|1348.4|1350.4|1349.2|1348.6|1347.4|70
1658319300000|2022-07-20 12:15:00|1349.5|1348.3|1348.4|1347.2|1350.3|1349.1|1348.4|1347.2|73
1658319600000|2022-07-20 12:20:00|1348.3|1347.1|1346.6|1345.4|1348.6|1347.4|1346.1|1344.9|195
1658319900000|2022-07-20 12:25:00|1346.8|1345.6|1348|1346.8|1349.1|1347.9|1346.5|1345.3|170
1658320200000|2022-07-20 12:30:00|1347.9|1346.7|1346.1|1344.9|1348.1|1346.9|1346.1|1344.9|119
1658320500000|2022-07-20 12:35:00|1345.9|1344.7|1346.5|1345.3|1346.8|1345.6|1345.9|1344.7|59
1658320800000|2022-07-20 12:40:00|1346.4|1345.2|1345.9|1344.7|1346.4|1345.2|1344.1|1342.9|382
1658323800000|2022-07-20 13:30:00|1346.1|1344.9|1345.4|1344.2|1347.5|1346.3|1340.6|1339.4|2203
1658324100000|2022-07-20 13:35:00|1345.6|1344.4|1342.1|1340.9|1346.9|1345.7|1341.6|1340.4|1173
1658324400000|2022-07-20 13:40:00|1342.2|1341|1343.3|1342.1|1343.6|1342.4|1341.1|1339.9|994
1658324700000|2022-07-20 13:45:00|1343.4|1342.2|1340.6|1339.4|1343.9|1342.7|1339.4|1338.2|1776
1658325000000|2022-07-20 13:50:00|1340.4|1339.2|1343.9|1342.7|1344|1342.8|1338.6|1337.4|957
1658325300000|2022-07-20 13:55:00|1344.1|1342.9|1345.7|1344.5|1346.6|1345.4|1343.8|1342.6|1518
1658325600000|2022-07-20 14:00:00|1345.8|1344.6|1341.3|1340.1|1345.8|1344.6|1340.6|1339.4|1249
1658325900000|2022-07-20 14:05:00|1341.2|1340|1342.1|1340.9|1342.3|1341.1|1339.8|1338.6|580
1658326200000|2022-07-20 14:10:00|1342.2|1341|1341.3|1340.1|1342.7|1341.5|1340.6|1339.4|481
1658326500000|2022-07-20 14:15:00|1341.2|1340|1343.4|1342.2|1343.8|1342.6|1340.6|1339.4|567
1658326800000|2022-07-20 14:20:00|1343.3|1342.1|1345|1343.8|1345.5|1344.3|1342.8|1341.6|801
1658327100000|2022-07-20 14:25:00|1344.9|1343.7|1345.9|1344.7|1345.9|1344.7|1343.3|1342.1|671
1658327400000|2022-07-20 14:30:00|1345.7|1344.5|1343.1|1341.9|1346.4|1345.2|1341.6|1340.4|983
1658327700000|2022-07-20 14:35:00|1342.9|1341.7|1343.4|1342.2|1343.9|1342.7|1342.2|1341|603
1658328000000|2022-07-20 14:40:00|1343.5|1342.3|1342.7|1341.5|1344.2|1343|1342|1340.8|451
1658328300000|2022-07-20 14:45:00|1343.1|1341.9|1344.6|1343.4|1345.2|1344|1342.9|1341.7|331
1658328600000|2022-07-20 14:50:00|1344.8|1343.6|1347.4|1346.2|1347.4|1346.2|1343.8|1342.6|342
1658328900000|2022-07-20 14:55:00|1347.6|1346.4|1347.1|1345.9|1348.1|1346.9|1346.6|1345.4|541
1658329200000|2022-07-20 15:00:00|1347.2|1346|1347.7|1346.5|1348.2|1347|1346.4|1345.2|383
1658329500000|2022-07-20 15:05:00|1347.6|1346.4|1346.1|1344.9|1347.7|1346.5|1345.5|1344.3|313
1658329800000|2022-07-20 15:10:00|1346.2|1345|1344.6|1343.4|1346.9|1345.7|1344.4|1343.2|226
1658330100000|2022-07-20 15:15:00|1344.5|1343.3|1340.4|1339.2|1344.5|1343.3|1340.1|1338.9|712
1658330400000|2022-07-20 15:20:00|1340.3|1339.1|1337.4|1336.2|1340.3|1339.1|1335.9|1334.7|887
1658330700000|2022-07-20 15:25:00|1337.2|1336|1336.4|1335.2|1338.1|1336.9|1335.9|1334.7|565
1658331000000|2022-07-20 15:30:00|1336.1|1334.9|1336.9|1335.7|1337.8|1336.6|1335.2|1334|654
1658331300000|2022-07-20 15:35:00|1336.8|1335.6|1335.5|1334.3|1337.2|1336|1334.4|1333.2|450
1658331600000|2022-07-20 15:40:00|1335.7|1334.5|1335.7|1334.5|1336.9|1335.7|1334.7|1333.5|514
1658331900000|2022-07-20 15:45:00|1335.5|1334.3|1337.2|1336|1337.2|1336|1335.2|1334|375
1658332200000|2022-07-20 15:50:00|1337|1335.8|1336.9|1335.7|1338.2|1337|1336.8|1335.6|255
1658332500000|2022-07-20 15:55:00|1336.7|1335.5|1338.7|1337.5|1338.7|1337.5|1336.2|1335|236
1658332800000|2022-07-20 16:00:00|1338.4|1337.2|1338.7|1337.5|1339.1|1337.9|1337.7|1336.5|336
1658333100000|2022-07-20 16:05:00|1338.9|1337.7|1337.9|1336.7|1338.9|1337.7|1337.7|1336.5|300
1658333400000|2022-07-20 16:10:00|1338.1|1336.9|1341.6|1340.4|1343.4|1342.2|1338.1|1336.9|548
1658333700000|2022-07-20 16:15:00|1341.7|1340.5|1341.6|1340.4|1343.1|1341.9|1340.9|1339.7|344
1658334000000|2022-07-20 16:20:00|1341.7|1340.5|1340.4|1339.2|1342.4|1341.2|1340.2|1339|239
1658334300000|2022-07-20 16:25:00|1340.7|1339.5|1338.7|1337.5|1340.9|1339.7|1338.2|1337|198
1658334600000|2022-07-20 16:30:00|1338.6|1337.4|1338.3|1337.1|1338.6|1337.4|1337.4|1336.2|229
1658334900000|2022-07-20 16:35:00|1338.4|1337.2|1339.7|1338.5|1340.4|1339.2|1338.2|1337|302
1658335200000|2022-07-20 16:40:00|1339.8|1338.6|1337.2|1336|1339.9|1338.7|1337.1|1335.9|339
1658335500000|2022-07-20 16:45:00|1337.1|1335.9|1335.4|1334.2|1337.1|1335.9|1335.2|1334|441
1658335800000|2022-07-20 16:50:00|1335.5|1334.3|1335.7|1334.5|1336.5|1335.3|1334.8|1333.6|319
1658336100000|2022-07-20 16:55:00|1335.8|1334.6|1336.7|1335.5|1337.2|1336|1335.8|1334.6|354
1658336400000|2022-07-20 17:00:00|1336.9|1335.7|1336.2|1335|1337.1|1335.9|1335.9|1334.7|303
1658336700000|2022-07-20 17:05:00|1336.1|1334.9|1338.7|1337.5|1339.7|1338.5|1336.1|1334.9|502
1658337000000|2022-07-20 17:10:00|1338.4|1337.2|1337.2|1336|1338.4|1337.2|1336.4|1335.2|261
1658337300000|2022-07-20 17:15:00|1337.4|1336.2|1337.4|1336.2|1337.9|1336.7|1336.7|1335.5|365
1658337600000|2022-07-20 17:20:00|1337.7|1336.5|1336.7|1335.5|1337.7|1336.5|1336.5|1335.3|251
1658337900000|2022-07-20 17:25:00|1336.8|1335.6|1336.3|1335.1|1337.2|1336|1336.1|1334.9|274
1658338200000|2022-07-20 17:30:00|1336.4|1335.2|1336.4|1335.2|1336.9|1335.7|1335.7|1334.5|422
1658338500000|2022-07-20 17:35:00|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.2|1335|193
1658338800000|2022-07-20 17:40:00|1336.8|1335.6|1336.4|1335.2|1336.9|1335.7|1335.9|1334.7|795
1658339100000|2022-07-20 17:45:00|1336.7|1335.5|1336.7|1335.5|1337.3|1336.1|1336.2|1335|523
1658339400000|2022-07-20 17:50:00|1336.8|1335.6|1335.2|1334|1337.1|1335.9|1334.9|1333.7|496
1658339700000|2022-07-20 17:55:00|1335.3|1334.1|1334|1332.8|1335.7|1334.5|1332.9|1331.7|752
1658340000000|2022-07-20 18:00:00|1333.9|1332.7|1331.7|1330.5|1334.2|1333|1331.2|1330|599
1658340300000|2022-07-20 18:05:00|1331.6|1330.4|1332.7|1331.5|1332.7|1331.5|1329.9|1328.7|1174
1658340600000|2022-07-20 18:10:00|1332.5|1331.3|1334.6|1333.4|1335.9|1334.7|1332.1|1330.9|1185
1658340900000|2022-07-20 18:15:00|1334.7|1333.5|1337.4|1336.2|1338.6|1337.4|1334.7|1333.5|1153
1658361600000|2022-07-21 00:00:00|1337.5|1336.3|1335|1333.8|1338|1336.8|1334.5|1333.3|317
1658361900000|2022-07-21 00:05:00|1334.8|1333.6|1338.7|1337.5|1338.7|1337.5|1334.3|1333.1|146
1658362200000|2022-07-21 00:10:00|1338.4|1337.2|1339.8|1338.6|1340.7|1339.5|1338.4|1337.2|113
1658362500000|2022-07-21 00:15:00|1339.7|1338.5|1338.2|1337|1340.3|1339.1|1337.7|1336.5|50
1658362800000|2022-07-21 00:20:00|1338.1|1336.9|1339.4|1338.2|1339.8|1338.6|1337.8|1336.6|49
1658363100000|2022-07-21 00:25:00|1339.8|1338.6|1339.4|1338.2|1340|1338.8|1339|1337.8|22
1658363400000|2022-07-21 00:30:00|1339.1|1337.9|1339|1337.8|1340|1338.8|1339|1337.8|12
1658363700000|2022-07-21 00:35:00|1338.9|1337.7|1338.8|1337.6|1339.7|1338.5|1338.8|1337.6|22
1658364000000|2022-07-21 00:40:00|1338.5|1337.3|1338.8|1337.6|1339|1337.8|1338.4|1337.2|12
1658364300000|2022-07-21 00:45:00|1338.9|1337.7|1338.9|1337.7|1339.3|1338.1|1338.7|1337.5|25
1658364600000|2022-07-21 00:50:00|1339|1337.8|1338|1336.8|1339|1337.8|1337.8|1336.6|19
1658364900000|2022-07-21 00:55:00|1338.1|1336.9|1339.3|1338.1|1339.5|1338.3|1338.1|1336.9|8
1658365200000|2022-07-21 01:00:00|1339.1|1337.9|1339.5|1338.3|1341|1339.8|1339|1337.8|83
1658365500000|2022-07-21 01:05:00|1339.7|1338.5|1339|1337.8|1339.7|1338.5|1337.7|1336.5|44
1658365800000|2022-07-21 01:10:00|1338.9|1337.7|1341.3|1340.1|1341.8|1340.6|1338.5|1337.3|120
1658366100000|2022-07-21 01:15:00|1341.2|1340|1339.8|1338.6|1341.2|1340|1339.6|1338.4|98
1658366400000|2022-07-21 01:20:00|1339.9|1338.7|1339.9|1338.7|1340|1338.8|1338.6|1337.4|13
1658366700000|2022-07-21 01:25:00|1339.8|1338.6|1339.4|1338.2|1339.8|1338.6|1338.9|1337.7|28
1658367000000|2022-07-21 01:30:00|1339.5|1338.3|1340.8|1339.6|1340.9|1339.7|1338.9|1337.7|48
1658367300000|2022-07-21 01:35:00|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.3|1339.1|11
1658367600000|2022-07-21 01:40:00|1340.8|1339.6|1342.6|1341.4|1343.6|1342.4|1340.8|1339.6|123
1658367900000|2022-07-21 01:45:00|1342.8|1341.6|1340.6|1339.4|1343.1|1341.9|1340.3|1339.1|73
1658368200000|2022-07-21 01:50:00|1340.3|1339.1|1338.4|1337.2|1340.4|1339.2|1338.4|1337.2|106
1658368500000|2022-07-21 01:55:00|1338.3|1337.1|1337.1|1335.9|1339.6|1338.4|1336.3|1335.1|138
1658368800000|2022-07-21 02:00:00|1337|1335.8|1337.6|1336.4|1337.8|1336.6|1335.6|1334.4|103
1658369100000|2022-07-21 02:05:00|1337.5|1336.3|1334.9|1333.7|1337.8|1336.6|1334.8|1333.6|95
1658369400000|2022-07-21 02:10:00|1334.8|1333.6|1331.8|1330.6|1334.9|1333.7|1331.3|1330.1|165
1658369700000|2022-07-21 02:15:00|1331.7|1330.5|1331.2|1330|1331.8|1330.6|1330.9|1329.7|72
1658370000000|2022-07-21 02:20:00|1331.3|1330.1|1329.2|1328|1331.7|1330.5|1329.1|1327.9|76
1658370300000|2022-07-21 02:25:00|1329.4|1328.2|1329.8|1328.6|1330.1|1328.9|1329.2|1328|42
1658370600000|2022-07-21 02:30:00|1329.6|1328.4|1330.3|1329.1|1330.7|1329.5|1328.6|1327.4|34
1658370900000|2022-07-21 02:35:00|1330.1|1328.9|1329.3|1328.1|1330.2|1329|1328.7|1327.5|28
1658371200000|2022-07-21 02:40:00|1329.4|1328.2|1326.9|1325.7|1329.8|1328.6|1326.2|1325|198
1658371500000|2022-07-21 02:45:00|1326.8|1325.6|1327.7|1326.5|1327.8|1326.6|1325.9|1324.7|168
1658371800000|2022-07-21 02:50:00|1327.4|1326.2|1329.3|1328.1|1329.7|1328.5|1327.2|1326|90
1658372100000|2022-07-21 02:55:00|1329.4|1328.2|1330.8|1329.6|1331.6|1330.4|1329.3|1328.1|53
1658372400000|2022-07-21 03:00:00|1330.7|1329.5|1328.8|1327.6|1330.7|1329.5|1328.8|1327.6|82
1658372700000|2022-07-21 03:05:00|1329.1|1327.9|1328.3|1327.1|1329.3|1328.1|1327.6|1326.4|223
1658373000000|2022-07-21 03:10:00|1328.4|1327.2|1330.3|1329.1|1330.4|1329.2|1328.4|1327.2|107
1658373300000|2022-07-21 03:15:00|1330.4|1329.2|1327.8|1326.6|1330.4|1329.2|1327.8|1326.6|53
1658373600000|2022-07-21 03:20:00|1327.7|1326.5|1327.3|1326.1|1327.8|1326.6|1326.8|1325.6|70
1658373900000|2022-07-21 03:25:00|1327.4|1326.2|1327.8|1326.6|1328.7|1327.5|1327.3|1326.1|58
1658374200000|2022-07-21 03:30:00|1327.7|1326.5|1327.6|1326.4|1327.8|1326.6|1327|1325.8|26
1658374500000|2022-07-21 03:35:00|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.1|1325.9|10
1658374800000|2022-07-21 03:40:00|1327.7|1326.5|1327.6|1326.4|1328.3|1327.1|1327.6|1326.4|13
1658375100000|2022-07-21 03:45:00|1327.5|1326.3|1327.8|1326.6|1327.8|1326.6|1327.5|1326.3|5
1658375400000|2022-07-21 03:50:00|1327.7|1326.5|1327.2|1326|1327.7|1326.5|1327.2|1326|29
1658375700000|2022-07-21 03:55:00|1327.1|1325.9|1327.6|1326.4|1327.6|1326.4|1327|1325.8|34
1658376000000|2022-07-21 04:00:00|1327.8|1326.6|1328.2|1327|1328.3|1327.1|1327.7|1326.5|19
1658376300000|2022-07-21 04:05:00|1328.1|1326.9|1327.3|1326.1|1328.3|1327.1|1327.2|1326|15
1658376600000|2022-07-21 04:10:00|1327.2|1326|1327.4|1326.2|1327.6|1326.4|1327.1|1325.9|10
1658376900000|2022-07-21 04:15:00|1327.3|1326.1|1327.7|1326.5|1328.1|1326.9|1327.3|1326.1|14
1658377200000|2022-07-21 04:20:00|1327.6|1326.4|1327.9|1326.7|1328.1|1326.9|1327.5|1326.3|7
1658377500000|2022-07-21 04:25:00|1328.1|1326.9|1328.1|1326.9|1328.2|1327|1327.6|1326.4|15
1658377800000|2022-07-21 04:30:00|1328|1326.8|1329.1|1327.9|1329.4|1328.2|1328|1326.8|21
1658378100000|2022-07-21 04:35:00|1329.3|1328.1|1329.2|1328|1329.6|1328.4|1328.9|1327.7|16
1658378400000|2022-07-21 04:40:00|1329.3|1328.1|1329.6|1328.4|1329.6|1328.4|1329.2|1328|4
1658378700000|2022-07-21 04:45:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.4|1328.2|9
1658379000000|2022-07-21 04:50:00|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.6|1328.4|26
1658379300000|2022-07-21 04:55:00|1329.7|1328.5|1329.1|1327.9|1329.7|1328.5|1328.9|1327.7|13
1658379600000|2022-07-21 05:00:00|1329.3|1328.1|1329.9|1328.7|1329.9|1328.7|1329.2|1328|12
1658379900000|2022-07-21 05:05:00|1329.8|1328.6|1329.4|1328.2|1329.8|1328.6|1328.7|1327.5|28
1658380200000|2022-07-21 05:10:00|1329.5|1328.3|1328.8|1327.6|1329.9|1328.7|1328.8|1327.6|18
1658380500000|2022-07-21 05:15:00|1329.1|1327.9|1328.6|1327.4|1329.3|1328.1|1328.6|1327.4|14
1658380800000|2022-07-21 05:20:00|1328.7|1327.5|1328.3|1327.1|1329.3|1328.1|1328.3|1327.1|22
1658381100000|2022-07-21 05:25:00|1328.6|1327.4|1328.3|1327.1|1328.6|1327.4|1328.2|1327|8
1658381400000|2022-07-21 05:30:00|1328.1|1326.9|1328.7|1327.5|1328.8|1327.6|1326.7|1325.5|98
1658381700000|2022-07-21 05:35:00|1328.6|1327.4|1330.8|1329.6|1330.8|1329.6|1328.3|1327.1|98
1658382000000|2022-07-21 05:40:00|1330.7|1329.5|1331.3|1330.1|1331.9|1330.7|1330.4|1329.2|82
1658382300000|2022-07-21 05:45:00|1331.4|1330.2|1330.8|1329.6|1331.8|1330.6|1330.6|1329.4|50
1658382600000|2022-07-21 05:50:00|1331.1|1329.9|1333.7|1332.5|1334.6|1333.4|1330.8|1329.6|124
1658382900000|2022-07-21 05:55:00|1333.9|1332.7|1333.8|1332.6|1334.9|1333.7|1333.2|1332|123
1658383200000|2022-07-21 06:00:00|1334.2|1333|1331.4|1330.2|1334.2|1333|1331.3|1330.1|103
1658383500000|2022-07-21 06:05:00|1331.3|1330.1|1332.8|1331.6|1332.9|1331.7|1330.7|1329.5|113
1658383800000|2022-07-21 06:10:00|1332.9|1331.7|1335.4|1334.2|1335.4|1334.2|1332.8|1331.6|68
1658384100000|2022-07-21 06:15:00|1335.3|1334.1|1334.1|1332.9|1335.7|1334.5|1333.8|1332.6|235
1658384400000|2022-07-21 06:20:00|1334.2|1333|1336.1|1334.9|1336.7|1335.5|1334.2|1333|293
1658384700000|2022-07-21 06:25:00|1335.9|1334.7|1334.3|1333.1|1336.3|1335.1|1333.8|1332.6|64
1658385000000|2022-07-21 06:30:00|1334|1332.8|1332.3|1331.1|1334|1332.8|1331.4|1330.2|58
1658385300000|2022-07-21 06:35:00|1332.2|1331|1332.8|1331.6|1333.3|1332.1|1330.9|1329.7|117
1658385600000|2022-07-21 06:40:00|1332.6|1331.4|1333.3|1332.1|1333.8|1332.6|1332.3|1331.1|45
1658385900000|2022-07-21 06:45:00|1333.2|1332|1333.8|1332.6|1335.1|1333.9|1333.1|1331.9|53
1658386200000|2022-07-21 06:50:00|1333.7|1332.5|1332.6|1331.4|1334.2|1333|1332.3|1331.1|192
1658386500000|2022-07-21 06:55:00|1332.1|1330.9|1331.7|1330.5|1332.9|1331.7|1331.4|1330.2|66
1658386800000|2022-07-21 07:00:00|1331.6|1330.4|1330.8|1329.6|1331.8|1330.6|1329.8|1328.6|88
1658387100000|2022-07-21 07:05:00|1330.7|1329.5|1331|1329.8|1331.4|1330.2|1330.3|1329.1|33
1658387400000|2022-07-21 07:10:00|1331.1|1329.9|1330.2|1329|1331.3|1330.1|1329.6|1328.4|35
1658387700000|2022-07-21 07:15:00|1330.3|1329.1|1329.5|1328.3|1330.8|1329.6|1328.7|1327.5|72
1658388000000|2022-07-21 07:20:00|1329.4|1328.2|1328.6|1327.4|1329.8|1328.6|1328|1326.8|54
1658388300000|2022-07-21 07:25:00|1328.7|1327.5|1329.3|1328.1|1330|1328.8|1328.4|1327.2|37
1658388600000|2022-07-21 07:30:00|1329.6|1328.4|1330|1328.8|1330|1328.8|1329.1|1327.9|39
1658388900000|2022-07-21 07:35:00|1329.8|1328.6|1331.8|1330.6|1332.3|1331.1|1329.8|1328.6|60
1658389200000|2022-07-21 07:40:00|1332.1|1330.9|1332.3|1331.1|1332.6|1331.4|1331.3|1330.1|19
1658389500000|2022-07-21 07:45:00|1332.4|1331.2|1330.4|1329.2|1332.6|1331.4|1329.8|1328.6|12
1658389800000|2022-07-21 07:50:00|1330.3|1329.1|1327.8|1326.6|1330.4|1329.2|1327.4|1326.2|49
1658390100000|2022-07-21 07:55:00|1328.1|1326.9|1326.6|1325.4|1328.2|1327|1326.3|1325.1|63
1658390400000|2022-07-21 08:00:00|1326.8|1325.6|1326.8|1325.6|1327.2|1326|1326.2|1325|85
1658390700000|2022-07-21 08:05:00|1326.7|1325.5|1327.3|1326.1|1327.3|1326.1|1325.8|1324.6|71
1658391000000|2022-07-21 08:10:00|1327.2|1326|1326.3|1325.1|1327.3|1326.1|1325|1323.8|46
1658391300000|2022-07-21 08:15:00|1326.1|1324.9|1325.6|1324.4|1326.3|1325.1|1325.1|1323.9|18
1658391600000|2022-07-21 08:20:00|1325.4|1324.2|1324.7|1323.5|1325.8|1324.6|1324.4|1323.2|123
1658391900000|2022-07-21 08:25:00|1324.4|1323.2|1322.5|1321.3|1324.4|1323.2|1322.2|1321|300
1658392200000|2022-07-21 08:30:00|1322.4|1321.2|1323.5|1322.3|1323.7|1322.5|1322.2|1321|93
1658392500000|2022-07-21 08:35:00|1323.1|1321.9|1322.4|1321.2|1323.4|1322.2|1322.3|1321.1|90
1658392800000|2022-07-21 08:40:00|1322.5|1321.3|1321.7|1320.5|1323.1|1321.9|1321.5|1320.3|167
1658393100000|2022-07-21 08:45:00|1322.1|1320.9|1323.9|1322.7|1324|1322.8|1321.9|1320.7|174
1658393400000|2022-07-21 08:50:00|1323.7|1322.5|1321.1|1319.9|1323.7|1322.5|1320.9|1319.7|41
1658393700000|2022-07-21 08:55:00|1321|1319.8|1319.6|1318.4|1321.1|1319.9|1319.4|1318.2|229
1658394000000|2022-07-21 09:00:00|1319.5|1318.3|1318.3|1317.1|1319.6|1318.4|1318.3|1317.1|136
1658394300000|2022-07-21 09:05:00|1318.4|1317.2|1319|1317.8|1319|1317.8|1316.1|1314.9|280
1658394600000|2022-07-21 09:10:00|1319.2|1318|1319.9|1318.7|1320|1318.8|1318.6|1317.4|141
1658394900000|2022-07-21 09:15:00|1319.6|1318.4|1322.6|1321.4|1322.9|1321.7|1319.4|1318.2|205
1658395200000|2022-07-21 09:20:00|1322.5|1321.3|1321.1|1319.9|1322.7|1321.5|1321|1319.8|51
1658395500000|2022-07-21 09:25:00|1321|1319.8|1321.2|1320|1321.9|1320.7|1320.7|1319.5|56
1658395800000|2022-07-21 09:30:00|1320.9|1319.7|1319.6|1318.4|1321|1319.8|1319.4|1318.2|32
1658396100000|2022-07-21 09:35:00|1319.4|1318.2|1317.1|1315.9|1319.4|1318.2|1316.5|1315.3|98
1658396400000|2022-07-21 09:40:00|1317.2|1316|1317.9|1316.7|1318.4|1317.2|1317.1|1315.9|71
1658396700000|2022-07-21 09:45:00|1317.7|1316.5|1317.4|1316.2|1318.2|1317|1317.4|1316.2|31
1658397000000|2022-07-21 09:50:00|1317.2|1316|1318.1|1316.9|1318.4|1317.2|1317.2|1316|40
1658397300000|2022-07-21 09:55:00|1317.9|1316.7|1319|1317.8|1319.5|1318.3|1317.9|1316.7|29
1658397600000|2022-07-21 10:00:00|1318.9|1317.7|1318.2|1317|1319.7|1318.5|1318.1|1316.9|173
1658397900000|2022-07-21 10:05:00|1318.4|1317.2|1317.6|1316.4|1318.4|1317.2|1317.2|1316|77
1658398200000|2022-07-21 10:10:00|1317.5|1316.3|1319.6|1318.4|1320|1318.8|1317.2|1316|137
1658398500000|2022-07-21 10:15:00|1319.7|1318.5|1318.7|1317.5|1320|1318.8|1318.4|1317.2|201
1658398800000|2022-07-21 10:20:00|1318.6|1317.4|1317.5|1316.3|1318.8|1317.6|1317.4|1316.2|228
1658399100000|2022-07-21 10:25:00|1317.4|1316.2|1315.3|1314.1|1317.5|1316.3|1313.7|1312.5|227
1658399400000|2022-07-21 10:30:00|1315.4|1314.2|1314|1312.8|1315.4|1314.2|1313.7|1312.5|67
1658399700000|2022-07-21 10:35:00|1313.9|1312.7|1314|1312.8|1315.5|1314.3|1313|1311.8|293
1658400000000|2022-07-21 10:40:00|1313.9|1312.7|1313.2|1312|1314.7|1313.5|1312.5|1311.3|144
1658400300000|2022-07-21 10:45:00|1313.3|1312.1|1314.2|1313|1314.4|1313.2|1313.2|1312|76
1658400600000|2022-07-21 10:50:00|1314.1|1312.9|1313.6|1312.4|1314.5|1313.3|1313.4|1312.2|70
1658400900000|2022-07-21 10:55:00|1313.5|1312.3|1315.1|1313.9|1315.7|1314.5|1313.2|1312|103
1658401200000|2022-07-21 11:00:00|1315.2|1314|1315.1|1313.9|1315.7|1314.5|1314.7|1313.5|48
1658401500000|2022-07-21 11:05:00|1314.9|1313.7|1316.5|1315.3|1316.7|1315.5|1314.9|1313.7|66
1658401800000|2022-07-21 11:10:00|1316.6|1315.4|1319.6|1318.4|1319.6|1318.4|1316.6|1315.4|131
1658402100000|2022-07-21 11:15:00|1319.7|1318.5|1318.4|1317.2|1320.1|1318.9|1318.4|1317.2|118
1658402400000|2022-07-21 11:20:00|1318.5|1317.3|1318.5|1317.3|1320|1318.8|1318.5|1317.3|57
1658402700000|2022-07-21 11:25:00|1318.6|1317.4|1319.1|1317.9|1319.5|1318.3|1318.1|1316.9|40
1658403000000|2022-07-21 11:30:00|1318.6|1317.4|1317.1|1315.9|1318.7|1317.5|1317.1|1315.9|41
1658403300000|2022-07-21 11:35:00|1317|1315.8|1317.1|1315.9|1317.5|1316.3|1316|1314.8|95
1658403600000|2022-07-21 11:40:00|1317|1315.8|1318.1|1316.9|1318.1|1316.9|1316.3|1315.1|58
1658403900000|2022-07-21 11:45:00|1318.3|1317.1|1316.3|1315.1|1318.3|1317.1|1316.1|1314.9|39
1658404200000|2022-07-21 11:50:00|1316.1|1314.9|1315.9|1314.7|1316.3|1315.1|1314.9|1313.7|71
1658404500000|2022-07-21 11:55:00|1315.8|1314.6|1313.3|1312.1|1316.3|1315.1|1313.3|1312.1|212
1658404800000|2022-07-21 12:00:00|1313|1311.8|1314.6|1313.4|1315.5|1314.3|1312.9|1311.7|216
1658405100000|2022-07-21 12:05:00|1314.7|1313.5|1313.9|1312.7|1314.7|1313.5|1313.4|1312.2|89
1658405400000|2022-07-21 12:10:00|1313.8|1312.6|1309.7|1308.5|1314|1312.8|1309.5|1308.3|425
1658405700000|2022-07-21 12:15:00|1309.5|1308.3|1314.7|1313.5|1314.8|1313.6|1309.5|1308.3|264
1658406000000|2022-07-21 12:20:00|1314.9|1313.7|1313.3|1312.1|1315.3|1314.1|1312.4|1311.2|145
1658406300000|2022-07-21 12:25:00|1313.2|1312|1311.6|1310.4|1313.6|1312.4|1311.4|1310.2|126
1658406600000|2022-07-21 12:30:00|1311.7|1310.5|1315.4|1314.2|1316.1|1314.9|1311.1|1309.9|292
1658406900000|2022-07-21 12:35:00|1315.6|1314.4|1316.1|1314.9|1316.6|1315.4|1315.2|1314|209
1658407200000|2022-07-21 12:40:00|1316.2|1315|1314.6|1313.4|1316.8|1315.6|1314.6|1313.4|147
1658410200000|2022-07-21 13:30:00|1316.7|1315.5|1313.2|1312|1317.1|1315.9|1306.6|1305.4|2524
1658410500000|2022-07-21 13:35:00|1313.1|1311.9|1309.6|1308.4|1314.3|1313.1|1307.6|1306.4|957
1658410800000|2022-07-21 13:40:00|1309.5|1308.3|1314.9|1313.7|1316.6|1315.4|1308.3|1307.1|1194
1658411100000|2022-07-21 13:45:00|1314.8|1313.6|1317.2|1316|1317.8|1316.6|1313.6|1312.4|1179
1658411400000|2022-07-21 13:50:00|1317.1|1315.9|1321.6|1320.4|1322.5|1321.3|1316|1314.8|1417
1658411700000|2022-07-21 13:55:00|1321.8|1320.6|1318.3|1317.1|1323.2|1322|1318.3|1317.1|707
1658412000000|2022-07-21 14:00:00|1318.6|1317.4|1316.4|1315.2|1319.9|1318.7|1316.3|1315.1|935
1658412300000|2022-07-21 14:05:00|1316.5|1315.3|1315.8|1314.6|1318.1|1316.9|1314.3|1313.1|776
1658412600000|2022-07-21 14:10:00|1316.2|1315|1316.6|1315.4|1317.9|1316.7|1315.1|1313.9|601
1658412900000|2022-07-21 14:15:00|1316.8|1315.6|1316.4|1315.2|1318.7|1317.5|1315.3|1314.1|643
1658413200000|2022-07-21 14:20:00|1316.3|1315.1|1313.3|1312.1|1316.6|1315.4|1313.1|1311.9|574
1658413500000|2022-07-21 14:25:00|1313.1|1311.9|1311.6|1310.4|1313.1|1311.9|1310.3|1309.1|935
1658413800000|2022-07-21 14:30:00|1311.3|1310.1|1312.4|1311.2|1313.1|1311.9|1310.3|1309.1|626
1658414100000|2022-07-21 14:35:00|1312.5|1311.3|1311.1|1309.9|1312.8|1311.6|1308.8|1307.6|563
1658414400000|2022-07-21 14:40:00|1311.3|1310.1|1312.2|1311|1313.1|1311.9|1310.2|1309|460
1658414700000|2022-07-21 14:45:00|1312.3|1311.1|1310.7|1309.5|1312.6|1311.4|1310.1|1308.9|329
1658415000000|2022-07-21 14:50:00|1310.8|1309.6|1310.6|1309.4|1312.1|1310.9|1308.6|1307.4|447
1658415300000|2022-07-21 14:55:00|1310.5|1309.3|1311.6|1310.4|1311.7|1310.5|1310.3|1309.1|401
1658415600000|2022-07-21 15:00:00|1311.5|1310.3|1311.3|1310.1|1311.8|1310.6|1309.6|1308.4|510
1658415900000|2022-07-21 15:05:00|1311.2|1310|1312.3|1311.1|1313.8|1312.6|1311.2|1310|507
1658416200000|2022-07-21 15:10:00|1312.2|1311|1308.6|1307.4|1312.3|1311.1|1308.3|1307.1|532
1658416500000|2022-07-21 15:15:00|1308.7|1307.5|1311.8|1310.6|1311.9|1310.7|1308.7|1307.5|453
1658416800000|2022-07-21 15:20:00|1312.2|1311|1309.8|1308.6|1313.4|1312.2|1309.6|1308.4|689
1658417100000|2022-07-21 15:25:00|1309.7|1308.5|1312.2|1311|1312.3|1311.1|1308.8|1307.6|405
1658417400000|2022-07-21 15:30:00|1312.3|1311.1|1311.8|1310.6|1313.1|1311.9|1309.8|1308.6|393
1658417700000|2022-07-21 15:35:00|1311.7|1310.5|1313.6|1312.4|1314.1|1312.9|1311.4|1310.2|336
1658418000000|2022-07-21 15:40:00|1313.5|1312.3|1314|1312.8|1314.3|1313.1|1312.3|1311.1|433
1658418300000|2022-07-21 15:45:00|1314.1|1312.9|1314.6|1313.4|1315.8|1314.6|1314|1312.8|468
1658418600000|2022-07-21 15:50:00|1314.7|1313.5|1315.9|1314.7|1316.3|1315.1|1314.6|1313.4|363
1658418900000|2022-07-21 15:55:00|1315.8|1314.6|1314.8|1313.6|1316.3|1315.1|1314.8|1313.6|830
1658419200000|2022-07-21 16:00:00|1314.3|1313.1|1317|1315.8|1317.8|1316.6|1314.3|1313.1|744
1658419500000|2022-07-21 16:05:00|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1315.4|1314.2|397
1658419800000|2022-07-21 16:10:00|1316.8|1315.6|1314.5|1313.3|1317.8|1316.6|1314.3|1313.1|545
1658420100000|2022-07-21 16:15:00|1314.6|1313.4|1314.2|1313|1315.8|1314.6|1314.2|1313|244
1658420400000|2022-07-21 16:20:00|1314.6|1313.4|1315.8|1314.6|1316.1|1314.9|1313.8|1312.6|351
1658420700000|2022-07-21 16:25:00|1316.3|1315.1|1317.3|1316.1|1318.3|1317.1|1315.6|1314.4|944
1658421000000|2022-07-21 16:30:00|1317.2|1316|1314.3|1313.1|1318.1|1316.9|1314.3|1313.1|337
1658421300000|2022-07-21 16:35:00|1314.2|1313|1314.3|1313.1|1314.8|1313.6|1313.3|1312.1|268
1658421600000|2022-07-21 16:40:00|1314.2|1313|1313.4|1312.2|1315.4|1314.2|1313.4|1312.2|311
1658421900000|2022-07-21 16:45:00|1313.3|1312.1|1312.3|1311.1|1313.6|1312.4|1311.8|1310.6|311
1658422200000|2022-07-21 16:50:00|1312.6|1311.4|1313.1|1311.9|1313.1|1311.9|1312|1310.8|181
1658422500000|2022-07-21 16:55:00|1313|1311.8|1312.6|1311.4|1313.1|1311.9|1311.8|1310.6|184
1658422800000|2022-07-21 17:00:00|1312.7|1311.5|1312.6|1311.4|1313.6|1312.4|1311.6|1310.4|271
1658423100000|2022-07-21 17:05:00|1312.4|1311.2|1314.1|1312.9|1314.6|1313.4|1312.3|1311.1|171
1658423400000|2022-07-21 17:10:00|1314.2|1313|1313.3|1312.1|1314.3|1313.1|1313|1311.8|153
1658423700000|2022-07-21 17:15:00|1313.2|1312|1313.1|1311.9|1313.6|1312.4|1312.7|1311.5|133
1658424000000|2022-07-21 17:20:00|1312.8|1311.6|1311.6|1310.4|1313.1|1311.9|1311.4|1310.2|202
1658424300000|2022-07-21 17:25:00|1311.7|1310.5|1311.1|1309.9|1312.1|1310.9|1311.1|1309.9|251
1658424600000|2022-07-21 17:30:00|1310.8|1309.6|1309.8|1308.6|1311.6|1310.4|1309.6|1308.4|394
1658424900000|2022-07-21 17:35:00|1310|1308.8|1309.6|1308.4|1310.3|1309.1|1308.6|1307.4|373
1658425200000|2022-07-21 17:40:00|1309.7|1308.5|1309.1|1307.9|1309.8|1308.6|1308.3|1307.1|560
1658425500000|2022-07-21 17:45:00|1309|1307.8|1306.2|1305|1309|1307.8|1306.1|1304.9|601
1658425800000|2022-07-21 17:50:00|1306.1|1304.9|1305.1|1303.9|1307|1305.8|1304.1|1302.9|1050
1658426100000|2022-07-21 17:55:00|1304.9|1303.7|1303.1|1301.9|1305.3|1304.1|1303.1|1301.9|1031
1658426400000|2022-07-21 18:00:00|1303|1301.8|1297.5|1296.3|1303.3|1302.1|1297|1295.8|1843
1658426700000|2022-07-21 18:05:00|1297.6|1296.4|1302.6|1301.4|1302.6|1301.4|1297.6|1296.4|1117
1658427000000|2022-07-21 18:10:00|1302.9|1301.7|1304.5|1303.3|1304.8|1303.6|1301.6|1300.4|1489
1658427300000|2022-07-21 18:15:00|1304.6|1303.4|1304.8|1303.6|1306.8|1305.6|1304.6|1303.4|1229
1658448000000|2022-07-22 00:00:00|1305.8|1304.6|1304.2|1303|1306.1|1304.9|1302.1|1300.9|630
1658448300000|2022-07-22 00:05:00|1304|1302.8|1305|1303.8|1306.7|1305.5|1303.3|1302.1|197
1658448600000|2022-07-22 00:10:00|1305.1|1303.9|1303.5|1302.3|1305.1|1303.9|1303.5|1302.3|110
1658448900000|2022-07-22 00:15:00|1303.6|1302.4|1302.7|1301.5|1304.3|1303.1|1302.5|1301.3|78
1658449200000|2022-07-22 00:20:00|1302.5|1301.3|1301|1299.8|1302.7|1301.5|1300.7|1299.5|106
1658449500000|2022-07-22 00:25:00|1300.7|1299.5|1300.3|1299.1|1301|1299.8|1300.3|1299.1|85
1658449800000|2022-07-22 00:30:00|1300.4|1299.2|1299|1297.8|1300.5|1299.3|1299|1297.8|117
1658450100000|2022-07-22 00:35:00|1299.2|1298|1296.7|1295.5|1299.2|1298|1296.5|1295.3|106
1658450400000|2022-07-22 00:40:00|1296.6|1295.4|1297|1295.8|1297.8|1296.6|1296.3|1295.1|108
1658450700000|2022-07-22 00:45:00|1296.7|1295.5|1296.6|1295.4|1297.3|1296.1|1295.8|1294.6|76
1658451000000|2022-07-22 00:50:00|1296.7|1295.5|1296|1294.8|1296.7|1295.5|1295.2|1294|106
1658451300000|2022-07-22 00:55:00|1296.1|1294.9|1295|1293.8|1296.1|1294.9|1294.8|1293.6|158
1658451600000|2022-07-22 01:00:00|1295.2|1294|1293.8|1292.6|1296.1|1294.9|1293.5|1292.3|364
1658451900000|2022-07-22 01:05:00|1294.1|1292.9|1295.7|1294.5|1296.7|1295.5|1294.1|1292.9|337
1658452200000|2022-07-22 01:10:00|1295.8|1294.6|1294|1292.8|1295.8|1294.6|1292.8|1291.6|191
1658452500000|2022-07-22 01:15:00|1294.3|1293.1|1293|1291.8|1294.7|1293.5|1292.8|1291.6|74
1658452800000|2022-07-22 01:20:00|1293.1|1291.9|1291.5|1290.3|1293.5|1292.3|1291.3|1290.1|85
1658453100000|2022-07-22 01:25:00|1291.4|1290.2|1294.1|1292.9|1294.1|1292.9|1290.8|1289.6|128
1658453400000|2022-07-22 01:30:00|1293.9|1292.7|1293|1291.8|1294.7|1293.5|1292.3|1291.1|102
1658453700000|2022-07-22 01:35:00|1293.1|1291.9|1296|1294.8|1296.5|1295.3|1292.7|1291.5|101
1658454000000|2022-07-22 01:40:00|1296.1|1294.9|1299.2|1298|1299.8|1298.6|1295.4|1294.2|177
1658454300000|2022-07-22 01:45:00|1299.4|1298.2|1299.5|1298.3|1299.7|1298.5|1298|1296.8|224
1658454600000|2022-07-22 01:50:00|1299.3|1298.1|1299.6|1298.4|1299.7|1298.5|1297.5|1296.3|148
1658454900000|2022-07-22 01:55:00|1299|1297.8|1300.6|1299.4|1300.7|1299.5|1297.6|1296.4|61
1658455200000|2022-07-22 02:00:00|1300.5|1299.3|1300.7|1299.5|1302.7|1301.5|1300.2|1299|184
1658455500000|2022-07-22 02:05:00|1300.6|1299.4|1301.5|1300.3|1302.1|1300.9|1300.1|1298.9|66
1658455800000|2022-07-22 02:10:00|1301.6|1300.4|1303.3|1302.1|1303.3|1302.1|1301.2|1300|123
1658456100000|2022-07-22 02:15:00|1303.4|1302.2|1302.5|1301.3|1303.5|1302.3|1301.4|1300.2|39
1658456400000|2022-07-22 02:20:00|1302.4|1301.2|1302.6|1301.4|1303.5|1302.3|1302.4|1301.2|20
1658456700000|2022-07-22 02:25:00|1302.5|1301.3|1302.5|1301.3|1303.3|1302.1|1302.3|1301.1|21
1658457000000|2022-07-22 02:30:00|1302.7|1301.5|1304.7|1303.5|1306.1|1304.9|1302.7|1301.5|197
1658457300000|2022-07-22 02:35:00|1304.6|1303.4|1304.5|1303.3|1304.6|1303.4|1303.1|1301.9|47
1658457600000|2022-07-22 02:40:00|1304.6|1303.4|1304.7|1303.5|1305.7|1304.5|1304.1|1302.9|123
1658457900000|2022-07-22 02:45:00|1304.5|1303.3|1302.5|1301.3|1304.5|1303.3|1302.3|1301.1|54
1658458200000|2022-07-22 02:50:00|1302.4|1301.2|1302|1300.8|1303.2|1302|1301.8|1300.6|55
1658458500000|2022-07-22 02:55:00|1302.1|1300.9|1301.1|1299.9|1302.5|1301.3|1301.1|1299.9|36
1658458800000|2022-07-22 03:00:00|1301|1299.8|1301.6|1300.4|1301.6|1300.4|1300.7|1299.5|35
1658459100000|2022-07-22 03:05:00|1301.5|1300.3|1302.5|1301.3|1302.6|1301.4|1300.7|1299.5|79
1658459400000|2022-07-22 03:10:00|1302.6|1301.4|1301.2|1300|1302.9|1301.7|1300.7|1299.5|39
1658459700000|2022-07-22 03:15:00|1301|1299.8|1300.2|1299|1302.7|1301.5|1300.1|1298.9|155
1658460000000|2022-07-22 03:20:00|1300.3|1299.1|1297.8|1296.6|1300.5|1299.3|1297.5|1296.3|71
1658460300000|2022-07-22 03:25:00|1297.5|1296.3|1295.7|1294.5|1297.8|1296.6|1294.6|1293.4|178
1658460600000|2022-07-22 03:30:00|1296.2|1295|1297|1295.8|1297.3|1296.1|1296.2|1295|34
1658460900000|2022-07-22 03:35:00|1296.8|1295.6|1295.5|1294.3|1297.2|1296|1294.9|1293.7|67
1658461200000|2022-07-22 03:40:00|1295.6|1294.4|1295.7|1294.5|1296.1|1294.9|1295|1293.8|25
1658461500000|2022-07-22 03:45:00|1296|1294.8|1296.5|1295.3|1296.5|1295.3|1296|1294.8|9
1658461800000|2022-07-22 03:50:00|1296.8|1295.6|1296.6|1295.4|1297|1295.8|1296.3|1295.1|27
1658462100000|2022-07-22 03:55:00|1296.8|1295.6|1297.3|1296.1|1297.3|1296.1|1296.6|1295.4|24
1658462400000|2022-07-22 04:00:00|1297.4|1296.2|1297|1295.8|1297.6|1296.4|1296.7|1295.5|18
1658462700000|2022-07-22 04:05:00|1297.2|1296|1297.2|1296|1297.2|1296|1296.7|1295.5|9
1658463000000|2022-07-22 04:10:00|1297.3|1296.1|1297.2|1296|1298.1|1296.9|1296.8|1295.6|15
1658463300000|2022-07-22 04:15:00|1297.3|1296.1|1297.7|1296.5|1297.7|1296.5|1297.2|1296|2
1658463600000|2022-07-22 04:20:00|1298|1296.8|1297.5|1296.3|1298.1|1296.9|1297.3|1296.1|8
1658463900000|2022-07-22 04:25:00|1297.1|1295.9|1297.5|1296.3|1297.6|1296.4|1297.1|1295.9|23
1658464200000|2022-07-22 04:30:00|1297.3|1296.1|1295.7|1294.5|1297.3|1296.1|1295.7|1294.5|45
1658464500000|2022-07-22 04:35:00|1295.6|1294.4|1295.5|1294.3|1295.8|1294.6|1295.3|1294.1|8
1658464800000|2022-07-22 04:40:00|1295.6|1294.4|1296.2|1295|1296.5|1295.3|1295.3|1294.1|27
1658465100000|2022-07-22 04:45:00|1296.3|1295.1|1297|1295.8|1297|1295.8|1296.1|1294.9|7
1658465400000|2022-07-22 04:50:00|1296.8|1295.6|1297.5|1296.3|1297.9|1296.7|1296.5|1295.3|39
1658465700000|2022-07-22 04:55:00|1297.6|1296.4|1297.2|1296|1297.6|1296.4|1296.9|1295.7|7
1658466000000|2022-07-22 05:00:00|1297.1|1295.9|1296.8|1295.6|1297.2|1296|1295.5|1294.3|18
1658466300000|2022-07-22 05:05:00|1296.7|1295.5|1296.8|1295.6|1297.5|1296.3|1296|1294.8|12
1658466600000|2022-07-22 05:10:00|1297|1295.8|1296.2|1295|1297|1295.8|1295.7|1294.5|30
1658466900000|2022-07-22 05:15:00|1296.4|1295.2|1296.2|1295|1296.6|1295.4|1295.9|1294.7|16
1658467200000|2022-07-22 05:20:00|1296.4|1295.2|1296.5|1295.3|1297.2|1296|1296.4|1295.2|6
1658467500000|2022-07-22 05:25:00|1296.8|1295.6|1297|1295.8|1297.1|1295.9|1296.5|1295.3|9
1658467800000|2022-07-22 05:30:00|1296.7|1295.5|1295.7|1294.5|1296.7|1295.5|1294.6|1293.4|71
1658468100000|2022-07-22 05:35:00|1295.6|1294.4|1295.7|1294.5|1296.4|1295.2|1293.7|1292.5|72
1658468400000|2022-07-22 05:40:00|1295.8|1294.6|1296.6|1295.4|1296.8|1295.6|1295.7|1294.5|15
1658468700000|2022-07-22 05:45:00|1296.5|1295.3|1294.7|1293.5|1296.5|1295.3|1294.7|1293.5|38
1658469000000|2022-07-22 05:50:00|1294.8|1293.6|1294.5|1293.3|1296|1294.8|1294|1292.8|95
1658469300000|2022-07-22 05:55:00|1294.6|1293.4|1295|1293.8|1296.2|1295|1294.3|1293.1|39
1658469600000|2022-07-22 06:00:00|1295.2|1294|1297.8|1296.6|1298.7|1297.5|1295.1|1293.9|67
1658469900000|2022-07-22 06:05:00|1297.9|1296.7|1295.3|1294.1|1298.5|1297.3|1295.3|1294.1|108
1658470200000|2022-07-22 06:10:00|1295.6|1294.4|1297.6|1296.4|1297.6|1296.4|1295.6|1294.4|38
1658470500000|2022-07-22 06:15:00|1297.3|1296.1|1297.8|1296.6|1298.6|1297.4|1296.2|1295|75
1658470800000|2022-07-22 06:20:00|1297.7|1296.5|1298.5|1297.3|1299.2|1298|1297.7|1296.5|50
1658471100000|2022-07-22 06:25:00|1298.3|1297.1|1299.6|1298.4|1299.6|1298.4|1296.8|1295.6|39
1658471400000|2022-07-22 06:30:00|1299.7|1298.5|1299.2|1298|1300.5|1299.3|1298.6|1297.4|173
1658471700000|2022-07-22 06:35:00|1299.5|1298.3|1300.1|1298.9|1300.2|1299|1299|1297.8|84
1658472000000|2022-07-22 06:40:00|1300.2|1299|1298.7|1297.5|1301.5|1300.3|1298|1296.8|147
1658472300000|2022-07-22 06:45:00|1298.8|1297.6|1299.6|1298.4|1300.3|1299.1|1298.8|1297.6|75
1658472600000|2022-07-22 06:50:00|1299.7|1298.5|1299.7|1298.5|1300.2|1299|1298.4|1297.2|63
1658472900000|2022-07-22 06:55:00|1299.9|1298.7|1302.7|1301.5|1302.7|1301.5|1299.7|1298.5|228
1658473200000|2022-07-22 07:00:00|1302.6|1301.4|1301|1299.8|1302.6|1301.4|1300.4|1299.2|94
1658473500000|2022-07-22 07:05:00|1300.8|1299.6|1300.7|1299.5|1302|1300.8|1299.7|1298.5|54
1658473800000|2022-07-22 07:10:00|1300.8|1299.6|1302.5|1301.3|1302.5|1301.3|1300.1|1298.9|27
1658474100000|2022-07-22 07:15:00|1302.4|1301.2|1302.5|1301.3|1303.1|1301.9|1302.4|1301.2|60
1658474400000|2022-07-22 07:20:00|1302.4|1301.2|1301.5|1300.3|1303.4|1302.2|1301.1|1299.9|55
1658474700000|2022-07-22 07:25:00|1301.6|1300.4|1300.9|1299.7|1302.4|1301.2|1300.7|1299.5|40
1658475000000|2022-07-22 07:30:00|1300.7|1299.5|1297.5|1296.3|1300.7|1299.5|1295.9|1294.7|139
1658475300000|2022-07-22 07:35:00|1297.6|1296.4|1296.8|1295.6|1298.3|1297.1|1296.8|1295.6|60
1658475600000|2022-07-22 07:40:00|1296.9|1295.7|1294.8|1293.6|1296.9|1295.7|1294.3|1293.1|146
1658475900000|2022-07-22 07:45:00|1294.6|1293.4|1295.7|1294.5|1297.1|1295.9|1294.6|1293.4|65
1658476200000|2022-07-22 07:50:00|1295.8|1294.6|1296|1294.8|1296.6|1295.4|1295.2|1294|47
1658476500000|2022-07-22 07:55:00|1296.1|1294.9|1294.7|1293.5|1296.1|1294.9|1294.7|1293.5|28
1658476800000|2022-07-22 08:00:00|1294.6|1293.4|1293.9|1292.7|1294.7|1293.5|1293.5|1292.3|84
1658477100000|2022-07-22 08:05:00|1293.7|1292.5|1294.9|1293.7|1295.4|1294.2|1293.5|1292.3|35
1658477400000|2022-07-22 08:10:00|1294.5|1293.3|1293.6|1292.4|1294.5|1293.3|1293.4|1292.2|94
1658477700000|2022-07-22 08:15:00|1294|1292.8|1295.4|1294.2|1295.7|1294.5|1294|1292.8|44
1658478000000|2022-07-22 08:20:00|1295.7|1294.5|1295|1293.8|1296.1|1294.9|1295|1293.8|47
1658478300000|2022-07-22 08:25:00|1294.9|1293.7|1295.4|1294.2|1295.8|1294.6|1294.6|1293.4|62
1658478600000|2022-07-22 08:30:00|1295.6|1294.4|1293.7|1292.5|1295.6|1294.4|1293.5|1292.3|40
1658478900000|2022-07-22 08:35:00|1293.9|1292.7|1294.5|1293.3|1295.9|1294.7|1293.7|1292.5|65
1658479200000|2022-07-22 08:40:00|1294.6|1293.4|1294.5|1293.3|1295.6|1294.4|1294.5|1293.3|26
1658479500000|2022-07-22 08:45:00|1294.4|1293.2|1293.7|1292.5|1294.6|1293.4|1292.8|1291.6|122
1658479800000|2022-07-22 08:50:00|1293.9|1292.7|1294.4|1293.2|1295|1293.8|1293.6|1292.4|98
1658480100000|2022-07-22 08:55:00|1294.7|1293.5|1294.9|1293.7|1296.5|1295.3|1294.6|1293.4|25
1658480400000|2022-07-22 09:00:00|1294.7|1293.5|1295|1293.8|1296.7|1295.5|1294.5|1293.3|56
1658480700000|2022-07-22 09:05:00|1294.9|1293.7|1296.6|1295.4|1296.7|1295.5|1294.9|1293.7|13
1658481000000|2022-07-22 09:10:00|1296.9|1295.7|1299.1|1297.9|1299.7|1298.5|1296.4|1295.2|120
1658481300000|2022-07-22 09:15:00|1299|1297.8|1299|1297.8|1300.6|1299.4|1298.7|1297.5|77
1658481600000|2022-07-22 09:20:00|1298.9|1297.7|1300.5|1299.3|1300.6|1299.4|1298.1|1296.9|67
1658481900000|2022-07-22 09:25:00|1300.6|1299.4|1297|1295.8|1300.7|1299.5|1297|1295.8|76
1658482200000|2022-07-22 09:30:00|1296.9|1295.7|1296.9|1295.7|1298.5|1297.3|1296.7|1295.5|26
1658482500000|2022-07-22 09:35:00|1296.6|1295.4|1294.7|1293.5|1296.6|1295.4|1294.7|1293.5|50
1658482800000|2022-07-22 09:40:00|1294.6|1293.4|1293.5|1292.3|1294.8|1293.6|1293|1291.8|42
1658483100000|2022-07-22 09:45:00|1293.6|1292.4|1296|1294.8|1296.1|1294.9|1293.2|1292|134
1658483400000|2022-07-22 09:50:00|1295.9|1294.7|1297.6|1296.4|1297.9|1296.7|1295.2|1294|37
1658483700000|2022-07-22 09:55:00|1297.5|1296.3|1298.1|1296.9|1299.9|1298.7|1297.1|1295.9|157
1658484000000|2022-07-22 10:00:00|1298.2|1297|1297.5|1296.3|1299.3|1298.1|1297.2|1296|77
1658484300000|2022-07-22 10:05:00|1297.6|1296.4|1297.5|1296.3|1297.7|1296.5|1295.5|1294.3|34
1658484600000|2022-07-22 10:10:00|1297.6|1296.4|1299.1|1297.9|1299.7|1298.5|1296.7|1295.5|128
1658484900000|2022-07-22 10:15:00|1299.5|1298.3|1298.2|1297|1299.6|1298.4|1297|1295.8|181
1658485200000|2022-07-22 10:20:00|1298.5|1297.3|1297.9|1296.7|1298.5|1297.3|1297.4|1296.2|26
1658485500000|2022-07-22 10:25:00|1298.2|1297|1296.1|1294.9|1298.4|1297.2|1296.1|1294.9|28
1658485800000|2022-07-22 10:30:00|1296|1294.8|1295.9|1294.7|1296.2|1295|1294.5|1293.3|64
1658486100000|2022-07-22 10:35:00|1295.7|1294.5|1297.9|1296.7|1298|1296.8|1295.6|1294.4|42
1658486400000|2022-07-22 10:40:00|1298|1296.8|1300|1298.8|1300.4|1299.2|1297.7|1296.5|101
1658486700000|2022-07-22 10:45:00|1299.9|1298.7|1302.1|1300.9|1303.1|1301.9|1299.7|1298.5|121
1658487000000|2022-07-22 10:50:00|1302.2|1301|1302|1300.8|1303.2|1302|1301.2|1300|28
1658487300000|2022-07-22 10:55:00|1301.9|1300.7|1301.5|1300.3|1302.4|1301.2|1300.7|1299.5|74
1658487600000|2022-07-22 11:00:00|1301.7|1300.5|1299.6|1298.4|1302|1300.8|1299.2|1298|60
1658487900000|2022-07-22 11:05:00|1300.2|1299|1300.2|1299|1300.5|1299.3|1299.3|1298.1|131
1658488200000|2022-07-22 11:10:00|1300.3|1299.1|1298.2|1297|1300.7|1299.5|1298.1|1296.9|172
1658488500000|2022-07-22 11:15:00|1298|1296.8|1300.5|1299.3|1300.5|1299.3|1298|1296.8|109
1658488800000|2022-07-22 11:20:00|1300.4|1299.2|1302.2|1301|1302.2|1301|1299.9|1298.7|118
1658489100000|2022-07-22 11:25:00|1302.4|1301.2|1302.1|1300.9|1302.9|1301.7|1301.9|1300.7|105
1658489400000|2022-07-22 11:30:00|1301.8|1300.6|1302.6|1301.4|1303.1|1301.9|1301.6|1300.4|79
1658489700000|2022-07-22 11:35:00|1302.7|1301.5|1301|1299.8|1302.8|1301.6|1300.9|1299.7|228
1658490000000|2022-07-22 11:40:00|1301.1|1299.9|1300.7|1299.5|1301.2|1300|1299|1297.8|104
1658490300000|2022-07-22 11:45:00|1300.8|1299.6|1301.2|1300|1301.6|1300.4|1300.2|1299|42
1658490600000|2022-07-22 11:50:00|1301.1|1299.9|1302.7|1301.5|1303.1|1301.9|1300.7|1299.5|146
1658490900000|2022-07-22 11:55:00|1302.8|1301.6|1304.2|1303|1304.4|1303.2|1302.6|1301.4|226
1658491200000|2022-07-22 12:00:00|1304.1|1302.9|1302.8|1301.6|1304.6|1303.4|1302.6|1301.4|249
1658491500000|2022-07-22 12:05:00|1302.6|1301.4|1303.7|1302.5|1304.1|1302.9|1302.6|1301.4|205
1658491800000|2022-07-22 12:10:00|1303.6|1302.4|1305.2|1304|1306.1|1304.9|1302.7|1301.5|237
1658492100000|2022-07-22 12:15:00|1305.3|1304.1|1305|1303.8|1306|1304.8|1304.6|1303.4|156
1658492400000|2022-07-22 12:20:00|1305.1|1303.9|1306.4|1305.2|1306.9|1305.7|1304.9|1303.7|276
1658492700000|2022-07-22 12:25:00|1306|1304.8|1309.1|1307.9|1309.6|1308.4|1305.5|1304.3|268
1658493000000|2022-07-22 12:30:00|1309|1307.8|1306.7|1305.5|1309.4|1308.2|1306.4|1305.2|191
1658493300000|2022-07-22 12:35:00|1306.5|1305.3|1307.1|1305.9|1307.9|1306.7|1306.4|1305.2|90
1658493600000|2022-07-22 12:40:00|1307|1305.8|1304.4|1303.2|1308.5|1307.3|1304.4|1303.2|222
1658496600000|2022-07-22 13:30:00|1309|1307.8|1312.4|1311.2|1314.1|1312.9|1307|1305.8|2309
1658496900000|2022-07-22 13:35:00|1312.6|1311.4|1313.5|1312.3|1315.3|1314.1|1310.6|1309.4|1244
1658497200000|2022-07-22 13:40:00|1313.4|1312.2|1312.5|1311.3|1315.1|1313.9|1311.6|1310.4|819
1658497500000|2022-07-22 13:45:00|1312.6|1311.4|1314.6|1313.4|1315.3|1314.1|1309.8|1308.6|1230
1658497800000|2022-07-22 13:50:00|1314.5|1313.3|1317.8|1316.6|1319.7|1318.5|1314.3|1313.1|1502
1658498100000|2022-07-22 13:55:00|1317.9|1316.7|1318.2|1317|1320.6|1319.4|1317.1|1315.9|951
1658498400000|2022-07-22 14:00:00|1318.1|1316.9|1319.3|1318.1|1320.1|1318.9|1316.6|1315.4|927
1658498700000|2022-07-22 14:05:00|1319.6|1318.4|1319.6|1318.4|1324.8|1323.6|1318.5|1317.3|1044
1658499000000|2022-07-22 14:10:00|1319.7|1318.5|1324.8|1323.6|1326.1|1324.9|1319.7|1318.5|1080
1658499300000|2022-07-22 14:15:00|1325|1323.8|1327.7|1326.5|1329.7|1328.5|1325|1323.8|843
1658499600000|2022-07-22 14:20:00|1327.6|1326.4|1327|1325.8|1329.4|1328.2|1325.8|1324.6|731
1658499900000|2022-07-22 14:25:00|1327.3|1326.1|1327.9|1326.7|1330.1|1328.9|1326.6|1325.4|685
1658500200000|2022-07-22 14:30:00|1328|1326.8|1326.9|1325.7|1329.2|1328|1326.1|1324.9|764
1658500500000|2022-07-22 14:35:00|1326.8|1325.6|1327.8|1326.6|1328.5|1327.3|1326.1|1324.9|554
1658500800000|2022-07-22 14:40:00|1328.1|1326.9|1332|1330.8|1334|1332.8|1327.9|1326.7|1252
1658501100000|2022-07-22 14:45:00|1332.2|1331|1333.9|1332.7|1335.2|1334|1332.2|1331|986
1658501400000|2022-07-22 14:50:00|1334|1332.8|1332.3|1331.1|1334.5|1333.3|1332|1330.8|865
1658501700000|2022-07-22 14:55:00|1332.4|1331.2|1330.1|1328.9|1332.6|1331.4|1329.3|1328.1|851
1658502000000|2022-07-22 15:00:00|1329.7|1328.5|1330.3|1329.1|1331.6|1330.4|1328.8|1327.6|468
1658502300000|2022-07-22 15:05:00|1330.1|1328.9|1330.6|1329.4|1332.1|1330.9|1329.6|1328.4|416
1658502600000|2022-07-22 15:10:00|1330.5|1329.3|1331.3|1330.1|1332.3|1331.1|1330.5|1329.3|419
1658502900000|2022-07-22 15:15:00|1330.9|1329.7|1328.1|1326.9|1331.1|1329.9|1327.7|1326.5|600
1658503200000|2022-07-22 15:20:00|1328|1326.8|1329.1|1327.9|1329.6|1328.4|1326.5|1325.3|522
1658503500000|2022-07-22 15:25:00|1329.3|1328.1|1330.3|1329.1|1331|1329.8|1329.3|1328.1|262
1658503800000|2022-07-22 15:30:00|1330.1|1328.9|1329.3|1328.1|1331.1|1329.9|1328.9|1327.7|311
1658504100000|2022-07-22 15:35:00|1329.1|1327.9|1328|1326.8|1329.6|1328.4|1328|1326.8|423
1658504400000|2022-07-22 15:40:00|1327.9|1326.7|1319.8|1318.6|1328.1|1326.9|1319.8|1318.6|1239
1658504700000|2022-07-22 15:45:00|1319.9|1318.7|1318.6|1317.4|1320.9|1319.7|1316.1|1314.9|1186
1658505000000|2022-07-22 15:50:00|1318.8|1317.6|1321.9|1320.7|1322.1|1320.9|1318.1|1316.9|619
1658505300000|2022-07-22 15:55:00|1322.1|1320.9|1322.8|1321.6|1323.1|1321.9|1321.6|1320.4|323
1658505600000|2022-07-22 16:00:00|1323.3|1322.1|1324.1|1322.9|1324.5|1323.3|1322.3|1321.1|406
1658505900000|2022-07-22 16:05:00|1324.2|1323|1324.2|1323|1326.3|1325.1|1323.5|1322.3|391
1658506200000|2022-07-22 16:10:00|1324.3|1323.1|1323.1|1321.9|1325|1323.8|1322.6|1321.4|247
1658506500000|2022-07-22 16:15:00|1323.3|1322.1|1324.3|1323.1|1325.6|1324.4|1323.1|1321.9|267
1658506800000|2022-07-22 16:20:00|1324.1|1322.9|1323.9|1322.7|1324.9|1323.7|1323.6|1322.4|284
1658507100000|2022-07-22 16:25:00|1324.2|1323|1322.6|1321.4|1325.1|1323.9|1320.9|1319.7|413
1658507400000|2022-07-22 16:30:00|1322.4|1321.2|1323.3|1322.1|1323.8|1322.6|1322|1320.8|380
1658507700000|2022-07-22 16:35:00|1323.4|1322.2|1322.5|1321.3|1323.6|1322.4|1321.3|1320.1|360
1658508000000|2022-07-22 16:40:00|1322.4|1321.2|1321.4|1320.2|1323.3|1322.1|1320.9|1319.7|496
1658508300000|2022-07-22 16:45:00|1321.3|1320.1|1319.6|1318.4|1321.3|1320.1|1319.3|1318.1|319
1658508600000|2022-07-22 16:50:00|1319.3|1318.1|1319.1|1317.9|1320.1|1318.9|1318.1|1316.9|536
1658508900000|2022-07-22 16:55:00|1319.2|1318|1320.3|1319.1|1320.3|1319.1|1318.3|1317.1|245
1658509200000|2022-07-22 17:00:00|1320.5|1319.3|1317.8|1316.6|1320.6|1319.4|1317.8|1316.6|472
1658509500000|2022-07-22 17:05:00|1317.6|1316.4|1318.1|1316.9|1318.8|1317.6|1317.4|1316.2|342
1658509800000|2022-07-22 17:10:00|1317.8|1316.6|1318.3|1317.1|1319.8|1318.6|1317.8|1316.6|373
1658510100000|2022-07-22 17:15:00|1318.1|1316.9|1319.2|1318|1320.1|1318.9|1317.8|1316.6|509
1658510400000|2022-07-22 17:20:00|1319.3|1318.1|1319.6|1318.4|1319.9|1318.7|1318.3|1317.1|226
1658510700000|2022-07-22 17:25:00|1319.4|1318.2|1319.6|1318.4|1319.9|1318.7|1318.6|1317.4|134
1658511000000|2022-07-22 17:30:00|1319.7|1318.5|1319|1317.8|1319.7|1318.5|1318.3|1317.1|317
1658511300000|2022-07-22 17:35:00|1318.8|1317.6|1319.8|1318.6|1320.1|1318.9|1318.3|1317.1|201
1658511600000|2022-07-22 17:40:00|1319.6|1318.4|1318.3|1317.1|1319.8|1318.6|1317.8|1316.6|377
1658511900000|2022-07-22 17:45:00|1318.2|1317|1318.7|1317.5|1319.1|1317.9|1317.8|1316.6|502
1658512200000|2022-07-22 17:50:00|1318.8|1317.6|1319.7|1318.5|1320.1|1318.9|1318.8|1317.6|632
1658512500000|2022-07-22 17:55:00|1319.6|1318.4|1320.1|1318.9|1320.4|1319.2|1319.1|1317.9|412
1658512800000|2022-07-22 18:00:00|1320.2|1319|1319.8|1318.6|1321.1|1319.9|1319.6|1318.4|516
1658513100000|2022-07-22 18:05:00|1320|1318.8|1319|1317.8|1320|1318.8|1317.9|1316.7|585
1658513400000|2022-07-22 18:10:00|1319.1|1317.9|1318.1|1316.9|1319.1|1317.9|1317.4|1316.2|1397
1658513700000|2022-07-22 18:15:00|1318.5|1317.3|1315.7|1314.5|1318.6|1317.4|1315.7|1314.5|1437
1658707200000|2022-07-25 00:00:00|1338|1336.8|1332.1|1330.9|1338.1|1336.9|1329.5|1328.3|1247
1658707500000|2022-07-25 00:05:00|1332|1330.8|1332.8|1331.6|1333.6|1332.4|1331|1329.8|343
1658707800000|2022-07-25 00:10:00|1332.7|1331.5|1331|1329.8|1333.2|1332|1330.6|1329.4|251
1658708100000|2022-07-25 00:15:00|1331.1|1329.9|1331.1|1329.9|1334.1|1332.9|1330.7|1329.5|208
1658708400000|2022-07-25 00:20:00|1331|1329.8|1330|1328.8|1331|1329.8|1329.1|1327.9|264
1658708700000|2022-07-25 00:25:00|1330.1|1328.9|1328.5|1327.3|1330.6|1329.4|1328.5|1327.3|194
1658709000000|2022-07-25 00:30:00|1328.6|1327.4|1328.2|1327|1329.1|1327.9|1327.7|1326.5|250
1658709300000|2022-07-25 00:35:00|1328|1326.8|1326.8|1325.6|1328.2|1327|1326.5|1325.3|90
1658709600000|2022-07-25 00:40:00|1326.7|1325.5|1328.1|1326.9|1328.1|1326.9|1325.7|1324.5|116
1658709900000|2022-07-25 00:45:00|1328.2|1327|1327|1325.8|1328.8|1327.6|1325.7|1324.5|96
1658710200000|2022-07-25 00:50:00|1327.1|1325.9|1326.1|1324.9|1327.1|1325.9|1325.7|1324.5|86
1658710500000|2022-07-25 00:55:00|1326.2|1325|1325.1|1323.9|1326.2|1325|1325|1323.8|78
1658710800000|2022-07-25 01:00:00|1325|1323.8|1324.3|1323.1|1326.3|1325.1|1323.7|1322.5|250
1658711100000|2022-07-25 01:05:00|1324.6|1323.4|1324.3|1323.1|1325.8|1324.6|1323.6|1322.4|82
1658711400000|2022-07-25 01:10:00|1324.1|1322.9|1322.8|1321.6|1324.1|1322.9|1321|1319.8|287
1658711700000|2022-07-25 01:15:00|1322.6|1321.4|1327.3|1326.1|1327.6|1326.4|1322.5|1321.3|105
1658712000000|2022-07-25 01:20:00|1327.2|1326|1325.2|1324|1327.6|1326.4|1325.2|1324|31
1658712300000|2022-07-25 01:25:00|1325.3|1324.1|1323.1|1321.9|1325.3|1324.1|1323.1|1321.9|86
1658712600000|2022-07-25 01:30:00|1323|1321.8|1323.6|1322.4|1323.7|1322.5|1322.5|1321.3|64
1658712900000|2022-07-25 01:35:00|1323.5|1322.3|1323.7|1322.5|1325.3|1324.1|1323.5|1322.3|69
1658713200000|2022-07-25 01:40:00|1324|1322.8|1325.8|1324.6|1326.1|1324.9|1323.5|1322.3|103
1658713500000|2022-07-25 01:45:00|1325.6|1324.4|1323.3|1322.1|1325.8|1324.6|1322.8|1321.6|65
1658713800000|2022-07-25 01:50:00|1323.2|1322|1322.3|1321.1|1323.6|1322.4|1322.2|1321|42
1658714100000|2022-07-25 01:55:00|1322.2|1321|1321.2|1320|1322.6|1321.4|1321.2|1320|95
1658714400000|2022-07-25 02:00:00|1321.5|1320.3|1322.6|1321.4|1322.7|1321.5|1321.2|1320|134
1658714700000|2022-07-25 02:05:00|1322.5|1321.3|1321.2|1320|1322.7|1321.5|1321.2|1320|40
1658715000000|2022-07-25 02:10:00|1321.3|1320.1|1319.2|1318|1321.3|1320.1|1319|1317.8|103
1658715300000|2022-07-25 02:15:00|1319.3|1318.1|1321|1319.8|1321.8|1320.6|1319.3|1318.1|97
1658715600000|2022-07-25 02:20:00|1321.3|1320.1|1321|1319.8|1321.7|1320.5|1321|1319.8|24
1658715900000|2022-07-25 02:25:00|1320.8|1319.6|1321.1|1319.9|1321.3|1320.1|1320.5|1319.3|28
1658716200000|2022-07-25 02:30:00|1320.9|1319.7|1320.1|1318.9|1320.9|1319.7|1318.1|1316.9|132
1658716500000|2022-07-25 02:35:00|1320|1318.8|1319.5|1318.3|1320.6|1319.4|1319.2|1318|70
1658716800000|2022-07-25 02:40:00|1319.2|1318|1321.1|1319.9|1321.6|1320.4|1319|1317.8|115
1658717100000|2022-07-25 02:45:00|1321|1319.8|1319.9|1318.7|1322.3|1321.1|1319|1317.8|48
1658717400000|2022-07-25 02:50:00|1320.1|1318.9|1319.9|1318.7|1321.6|1320.4|1319.8|1318.6|58
1658717700000|2022-07-25 02:55:00|1320.9|1319.7|1320.8|1319.6|1321.7|1320.5|1318.7|1317.5|259
1658718000000|2022-07-25 03:00:00|1320.9|1319.7|1319.4|1318.2|1320.9|1319.7|1319.2|1318|61
1658718300000|2022-07-25 03:05:00|1319.6|1318.4|1319.1|1317.9|1320.2|1319|1318.9|1317.7|42
1658718600000|2022-07-25 03:10:00|1318.9|1317.7|1318.4|1317.2|1319.4|1318.2|1318.1|1316.9|72
1658718900000|2022-07-25 03:15:00|1318.2|1317|1318.7|1317.5|1318.7|1317.5|1318|1316.8|31
1658719200000|2022-07-25 03:20:00|1318.6|1317.4|1318.9|1317.7|1319|1317.8|1317.5|1316.3|119
1658719500000|2022-07-25 03:25:00|1318.4|1317.2|1317.9|1316.7|1319.1|1317.9|1317.5|1316.3|73
1658719800000|2022-07-25 03:30:00|1318.1|1316.9|1318.4|1317.2|1318.9|1317.7|1317.9|1316.7|30
1658720100000|2022-07-25 03:35:00|1318.5|1317.3|1318.6|1317.4|1319.1|1317.9|1318.5|1317.3|40
1658720400000|2022-07-25 03:40:00|1318.9|1317.7|1318.6|1317.4|1319.1|1317.9|1318.6|1317.4|5
1658720700000|2022-07-25 03:45:00|1318.5|1317.3|1319.1|1317.9|1319.1|1317.9|1318.5|1317.3|8
1658721000000|2022-07-25 03:50:00|1318.9|1317.7|1318.9|1317.7|1319.1|1317.9|1318.5|1317.3|4
1658721300000|2022-07-25 03:55:00|1319.1|1317.9|1319.2|1318|1319.7|1318.5|1318.9|1317.7|7
1658721600000|2022-07-25 04:00:00|1319.4|1318.2|1319.2|1318|1320.2|1319|1319.1|1317.9|28
1658721900000|2022-07-25 04:05:00|1319.1|1317.9|1319.6|1318.4|1319.6|1318.4|1319.1|1317.9|3
1658722200000|2022-07-25 04:10:00|1319.7|1318.5|1320.1|1318.9|1320.5|1319.3|1319.6|1318.4|6
1658722500000|2022-07-25 04:15:00|1320.2|1319|1319.4|1318.2|1320.5|1319.3|1319.4|1318.2|14
1658722800000|2022-07-25 04:20:00|1319.6|1318.4|1320.7|1319.5|1320.9|1319.7|1319.6|1318.4|20
1658723100000|2022-07-25 04:25:00|1320.6|1319.4|1321.2|1320|1321.4|1320.2|1320.6|1319.4|15
1658723400000|2022-07-25 04:30:00|1321.1|1319.9|1321.4|1320.2|1321.6|1320.4|1319.9|1318.7|32
1658723700000|2022-07-25 04:35:00|1321|1319.8|1320.7|1319.5|1321.9|1320.7|1320.4|1319.2|23
1658724000000|2022-07-25 04:40:00|1320.6|1319.4|1321.1|1319.9|1321.3|1320.1|1320.4|1319.2|9
1658724300000|2022-07-25 04:45:00|1321|1319.8|1320.8|1319.6|1321|1319.8|1320.4|1319.2|9
1658724600000|2022-07-25 04:50:00|1320.7|1319.5|1320.7|1319.5|1320.9|1319.7|1320.2|1319|1
1658724900000|2022-07-25 04:55:00|1320.9|1319.7|1320.4|1319.2|1321.4|1320.2|1320.4|1319.2|9
1658725200000|2022-07-25 05:00:00|1320.1|1318.9|1320.2|1319|1321.1|1319.9|1319.9|1318.7|18
1658725500000|2022-07-25 05:05:00|1320.1|1318.9|1320|1318.8|1320.3|1319.1|1319.1|1317.9|9
1658725800000|2022-07-25 05:10:00|1320.1|1318.9|1319.9|1318.7|1320.6|1319.4|1319.5|1318.3|7
1658726100000|2022-07-25 05:15:00|1319.7|1318.5|1319.6|1318.4|1319.7|1318.5|1318.7|1317.5|20
1658726400000|2022-07-25 05:20:00|1319.4|1318.2|1319.9|1318.7|1320|1318.8|1319|1317.8|29
1658726700000|2022-07-25 05:25:00|1319.8|1318.6|1320.6|1319.4|1320.6|1319.4|1319.1|1317.9|38
1658727000000|2022-07-25 05:30:00|1320.1|1318.9|1319.1|1317.9|1320.4|1319.2|1318.4|1317.2|58
1658727300000|2022-07-25 05:35:00|1319|1317.8|1319.1|1317.9|1319.9|1318.7|1317|1315.8|89
1658727600000|2022-07-25 05:40:00|1319.3|1318.1|1318.1|1316.9|1319.4|1318.2|1317.8|1316.6|20
1658727900000|2022-07-25 05:45:00|1318|1316.8|1317.9|1316.7|1319.1|1317.9|1317.6|1316.4|45
1658728200000|2022-07-25 05:50:00|1317.8|1316.6|1318.2|1317|1318.6|1317.4|1317.6|1316.4|81
1658728500000|2022-07-25 05:55:00|1318|1316.8|1319.5|1318.3|1319.9|1318.7|1318|1316.8|293
1658728800000|2022-07-25 06:00:00|1319.8|1318.6|1319.4|1318.2|1320.6|1319.4|1319.2|1318|43
1658729100000|2022-07-25 06:05:00|1319.2|1318|1321|1319.8|1321|1319.8|1319|1317.8|16
1658729400000|2022-07-25 06:10:00|1321.1|1319.9|1321.4|1320.2|1322.5|1321.3|1321.1|1319.9|59
1658729700000|2022-07-25 06:15:00|1321.5|1320.3|1320.1|1318.9|1322.4|1321.2|1320|1318.8|22
1658730000000|2022-07-25 06:20:00|1320|1318.8|1319.3|1318.1|1321.2|1320|1319.2|1318|8
1658730300000|2022-07-25 06:25:00|1319.2|1318|1318.9|1317.7|1319.6|1318.4|1318.5|1317.3|18
1658730600000|2022-07-25 06:30:00|1319|1317.8|1318.4|1317.2|1319|1317.8|1318|1316.8|57
1658730900000|2022-07-25 06:35:00|1318.8|1317.6|1317.9|1316.7|1318.9|1317.7|1317.4|1316.2|78
1658731200000|2022-07-25 06:40:00|1318|1316.8|1318.5|1317.3|1319.1|1317.9|1317.9|1316.7|14
1658731500000|2022-07-25 06:45:00|1318.2|1317|1320.1|1318.9|1320.1|1318.9|1318.2|1317|45
1658731800000|2022-07-25 06:50:00|1320|1318.8|1320.9|1319.7|1321.4|1320.2|1319.9|1318.7|52
1658732100000|2022-07-25 06:55:00|1321.1|1319.9|1320|1318.8|1321.5|1320.3|1320|1318.8|47
1658732400000|2022-07-25 07:00:00|1320.3|1319.1|1322.5|1321.3|1322.5|1321.3|1320.1|1318.9|58
1658732700000|2022-07-25 07:05:00|1322.6|1321.4|1322.4|1321.2|1322.7|1321.5|1321.5|1320.3|63
1658733000000|2022-07-25 07:10:00|1322.5|1321.3|1323.3|1322.1|1323.6|1322.4|1322.2|1321|107
1658733300000|2022-07-25 07:15:00|1323.2|1322|1323.1|1321.9|1324.7|1323.5|1323|1321.8|117
1658733600000|2022-07-25 07:20:00|1323.2|1322|1323.1|1321.9|1323.6|1322.4|1322.7|1321.5|39
1658733900000|2022-07-25 07:25:00|1323|1321.8|1322|1320.8|1323.6|1322.4|1321.7|1320.5|46
1658734200000|2022-07-25 07:30:00|1321.7|1320.5|1321.9|1320.7|1322.9|1321.7|1320.3|1319.1|40
1658734500000|2022-07-25 07:35:00|1322|1320.8|1324.1|1322.9|1324.1|1322.9|1321.6|1320.4|27
1658734800000|2022-07-25 07:40:00|1324|1322.8|1322.5|1321.3|1324|1322.8|1321.7|1320.5|55
1658735100000|2022-07-25 07:45:00|1322.4|1321.2|1324.6|1323.4|1324.9|1323.7|1322.4|1321.2|40
1658735400000|2022-07-25 07:50:00|1324.5|1323.3|1323.5|1322.3|1324.5|1323.3|1323|1321.8|31
1658735700000|2022-07-25 07:55:00|1323.9|1322.7|1323.7|1322.5|1323.9|1322.7|1322.5|1321.3|26
1658736000000|2022-07-25 08:00:00|1323.6|1322.4|1323.6|1322.4|1324.6|1323.4|1323.2|1322|23
1658736300000|2022-07-25 08:05:00|1323.7|1322.5|1326.1|1324.9|1326.2|1325|1323.6|1322.4|30
1658736600000|2022-07-25 08:10:00|1326.2|1325|1325.1|1323.9|1326.2|1325|1324.4|1323.2|26
1658736900000|2022-07-25 08:15:00|1325.3|1324.1|1326.9|1325.7|1327.1|1325.9|1325.1|1323.9|62
1658737200000|2022-07-25 08:20:00|1326.8|1325.6|1328.2|1327|1329|1327.8|1326.7|1325.5|154
1658737500000|2022-07-25 08:25:00|1328.4|1327.2|1327.9|1326.7|1329.1|1327.9|1327.5|1326.3|81
1658737800000|2022-07-25 08:30:00|1327.6|1326.4|1329.3|1328.1|1329.8|1328.6|1327.5|1326.3|104
1658738100000|2022-07-25 08:35:00|1329.4|1328.2|1330.9|1329.7|1331|1329.8|1328.6|1327.4|159
1658738400000|2022-07-25 08:40:00|1330.8|1329.6|1330.4|1329.2|1330.9|1329.7|1329.9|1328.7|39
1658738700000|2022-07-25 08:45:00|1330.5|1329.3|1328|1326.8|1330.9|1329.7|1328|1326.8|70
1658739000000|2022-07-25 08:50:00|1328.4|1327.2|1328.6|1327.4|1329.4|1328.2|1328.2|1327|55
1658739300000|2022-07-25 08:55:00|1328.9|1327.7|1329.6|1328.4|1330.2|1329|1328.9|1327.7|47
1658739600000|2022-07-25 09:00:00|1329.5|1328.3|1329.4|1328.2|1329.6|1328.4|1328.4|1327.2|10
1658739900000|2022-07-25 09:05:00|1329.3|1328.1|1329.6|1328.4|1330.2|1329|1329.1|1327.9|71
1658740200000|2022-07-25 09:10:00|1329.5|1328.3|1329.4|1328.2|1330.1|1328.9|1328.7|1327.5|17
1658740500000|2022-07-25 09:15:00|1329.5|1328.3|1330.1|1328.9|1330.2|1329|1329.1|1327.9|15
1658740800000|2022-07-25 09:20:00|1329.9|1328.7|1330.6|1329.4|1330.6|1329.4|1329.6|1328.4|41
1658741100000|2022-07-25 09:25:00|1330.5|1329.3|1329.1|1327.9|1330.5|1329.3|1328.8|1327.6|41
1658741400000|2022-07-25 09:30:00|1329.3|1328.1|1327.9|1326.7|1330.5|1329.3|1327.6|1326.4|49
1658741700000|2022-07-25 09:35:00|1328.1|1326.9|1329.1|1327.9|1329.4|1328.2|1327.6|1326.4|51
1658742000000|2022-07-25 09:40:00|1329.2|1328|1329|1327.8|1329.4|1328.2|1328.6|1327.4|21
1658742300000|2022-07-25 09:45:00|1329.4|1328.2|1329.5|1328.3|1329.9|1328.7|1328.6|1327.4|19
1658742600000|2022-07-25 09:50:00|1329.4|1328.2|1328|1326.8|1329.5|1328.3|1327.4|1326.2|55
1658742900000|2022-07-25 09:55:00|1328.1|1326.9|1327.6|1326.4|1328.7|1327.5|1327.5|1326.3|87
1658743200000|2022-07-25 10:00:00|1327.7|1326.5|1326.6|1325.4|1327.7|1326.5|1326.4|1325.2|46
1658743500000|2022-07-25 10:05:00|1326.5|1325.3|1326.7|1325.5|1327.1|1325.9|1325.4|1324.2|69
1658743800000|2022-07-25 10:10:00|1326.5|1325.3|1325|1323.8|1326.9|1325.7|1324.2|1323|93
1658744100000|2022-07-25 10:15:00|1325.1|1323.9|1326.1|1324.9|1326.1|1324.9|1324.5|1323.3|70
1658744400000|2022-07-25 10:20:00|1326|1324.8|1326.7|1325.5|1327.1|1325.9|1326|1324.8|23
1658744700000|2022-07-25 10:25:00|1326.9|1325.7|1327.7|1326.5|1328|1326.8|1326.9|1325.7|72
1658745000000|2022-07-25 10:30:00|1327.8|1326.6|1327.9|1326.7|1328.2|1327|1327.4|1326.2|51
1658745300000|2022-07-25 10:35:00|1327.6|1326.4|1327.4|1326.2|1327.7|1326.5|1326.7|1325.5|27
1658745600000|2022-07-25 10:40:00|1327.5|1326.3|1326.4|1325.2|1327.5|1326.3|1326.3|1325.1|31
1658745900000|2022-07-25 10:45:00|1326.6|1325.4|1326.9|1325.7|1327.7|1326.5|1326.4|1325.2|42
1658746200000|2022-07-25 10:50:00|1326.6|1325.4|1331.1|1329.9|1331.2|1330|1326.6|1325.4|145
1658746500000|2022-07-25 10:55:00|1330.9|1329.7|1330.2|1329|1331.1|1329.9|1330.1|1328.9|52
1658746800000|2022-07-25 11:00:00|1330.1|1328.9|1331|1329.8|1331.4|1330.2|1329.6|1328.4|120
1658747100000|2022-07-25 11:05:00|1330.8|1329.6|1331.1|1329.9|1331.6|1330.4|1330.2|1329|61
1658747400000|2022-07-25 11:10:00|1331|1329.8|1330.2|1329|1331|1329.8|1329.9|1328.7|31
1658747700000|2022-07-25 11:15:00|1330.1|1328.9|1330.9|1329.7|1330.9|1329.7|1330.1|1328.9|4
1658748000000|2022-07-25 11:20:00|1331|1329.8|1330.5|1329.3|1331|1329.8|1329.9|1328.7|44
1658748300000|2022-07-25 11:25:00|1330.2|1329|1329.5|1328.3|1330.4|1329.2|1328.8|1327.6|111
1658748600000|2022-07-25 11:30:00|1329.2|1328|1329.6|1328.4|1330.1|1328.9|1329|1327.8|19
1658748900000|2022-07-25 11:35:00|1329.7|1328.5|1330.5|1329.3|1330.8|1329.6|1329.6|1328.4|19
1658749200000|2022-07-25 11:40:00|1330.2|1329|1332|1330.8|1332.1|1330.9|1329.6|1328.4|88
1658749500000|2022-07-25 11:45:00|1332.1|1330.9|1330.8|1329.6|1332.1|1330.9|1330.7|1329.5|112
1658749800000|2022-07-25 11:50:00|1330.7|1329.5|1331|1329.8|1332|1330.8|1330.7|1329.5|162
1658750100000|2022-07-25 11:55:00|1330.8|1329.6|1330.9|1329.7|1331.9|1330.7|1330.2|1329|201
1658750400000|2022-07-25 12:00:00|1331|1329.8|1331.6|1330.4|1332|1330.8|1330|1328.8|78
1658750700000|2022-07-25 12:05:00|1331.7|1330.5|1332.5|1331.3|1333.2|1332|1331.1|1329.9|108
1658751000000|2022-07-25 12:10:00|1332.4|1331.2|1331.5|1330.3|1333.2|1332|1331.1|1329.9|139
1658751300000|2022-07-25 12:15:00|1331.4|1330.2|1332|1330.8|1332.4|1331.2|1331.4|1330.2|68
1658751600000|2022-07-25 12:20:00|1331.9|1330.7|1335|1333.8|1335.1|1333.9|1331.9|1330.7|187
1658751900000|2022-07-25 12:25:00|1334.9|1333.7|1336.3|1335.1|1336.5|1335.3|1334.2|1333|237
1658752200000|2022-07-25 12:30:00|1336.2|1335|1337.2|1336|1337.2|1336|1335.6|1334.4|247
1658752500000|2022-07-25 12:35:00|1337.4|1336.2|1338.1|1336.9|1338.8|1337.6|1336|1334.8|277
1658752800000|2022-07-25 12:40:00|1338|1336.8|1336|1334.8|1338.3|1337.1|1335.6|1334.4|203
1658755800000|2022-07-25 13:30:00|1338.7|1337.5|1335.2|1334|1348.3|1347.1|1334.8|1333.6|2508
1658756100000|2022-07-25 13:35:00|1335.3|1334.1|1332|1330.8|1340.8|1339.6|1330.8|1329.6|1246
1658756400000|2022-07-25 13:40:00|1331.9|1330.7|1330.8|1329.6|1333.9|1332.7|1329.9|1328.7|1634
1658756700000|2022-07-25 13:45:00|1330.6|1329.4|1331.8|1330.6|1333.3|1332.1|1329.5|1328.3|1284
1658757000000|2022-07-25 13:50:00|1331.7|1330.5|1335.8|1334.6|1336.4|1335.2|1331.5|1330.3|998
1658757300000|2022-07-25 13:55:00|1336|1334.8|1334.5|1333.3|1337.8|1336.6|1333.5|1332.3|651
1658757600000|2022-07-25 14:00:00|1334.8|1333.6|1332|1330.8|1335.3|1334.1|1331.6|1330.4|713
1658757900000|2022-07-25 14:05:00|1332.2|1331|1329.8|1328.6|1332.5|1331.3|1328.2|1327|1269
1658758200000|2022-07-25 14:10:00|1329.7|1328.5|1332.8|1331.6|1334|1332.8|1329.2|1328|454
1658758500000|2022-07-25 14:15:00|1332.4|1331.2|1330|1328.8|1334|1332.8|1328.8|1327.6|473
1658758800000|2022-07-25 14:20:00|1330.3|1329.1|1327.3|1326.1|1331.8|1330.6|1327.3|1326.1|462
1658759100000|2022-07-25 14:25:00|1327.4|1326.2|1327.2|1326|1328.8|1327.6|1326.1|1324.9|740
1658759400000|2022-07-25 14:30:00|1327.3|1326.1|1327.8|1326.6|1330.3|1329.1|1326.6|1325.4|558
1658759700000|2022-07-25 14:35:00|1327.7|1326.5|1330.1|1328.9|1330.4|1329.2|1327.1|1325.9|551
1658760000000|2022-07-25 14:40:00|1330|1328.8|1328.3|1327.1|1330.4|1329.2|1327.6|1326.4|444
1658760300000|2022-07-25 14:45:00|1328.2|1327|1327.6|1326.4|1329.6|1328.4|1327.6|1326.4|343
1658760600000|2022-07-25 14:50:00|1327.5|1326.3|1329.5|1328.3|1330.6|1329.4|1327.5|1326.3|530
1658760900000|2022-07-25 14:55:00|1329.6|1328.4|1329.5|1328.3|1330.6|1329.4|1329|1327.8|381
1658761200000|2022-07-25 15:00:00|1329.6|1328.4|1329.3|1328.1|1329.8|1328.6|1328.4|1327.2|272
1658761500000|2022-07-25 15:05:00|1329.2|1328|1333.6|1332.4|1333.8|1332.6|1329.2|1328|725
1658761800000|2022-07-25 15:10:00|1333.7|1332.5|1337.8|1336.6|1339.2|1338|1333.7|1332.5|902
1658762100000|2022-07-25 15:15:00|1337.9|1336.7|1340.9|1339.7|1341.5|1340.3|1337.3|1336.1|848
1658762400000|2022-07-25 15:20:00|1340.8|1339.6|1342.3|1341.1|1344.3|1343.1|1340.8|1339.6|979
1658762700000|2022-07-25 15:25:00|1342.1|1340.9|1343.8|1342.6|1345.1|1343.9|1341.3|1340.1|611
1658763000000|2022-07-25 15:30:00|1344|1342.8|1346.6|1345.4|1346.8|1345.6|1342.6|1341.4|673
1658763300000|2022-07-25 15:35:00|1346.3|1345.1|1347.3|1346.1|1347.6|1346.4|1345.8|1344.6|595
1658763600000|2022-07-25 15:40:00|1347.4|1346.2|1345.3|1344.1|1347.6|1346.4|1345.1|1343.9|593
1658763900000|2022-07-25 15:45:00|1344.7|1343.5|1344.7|1343.5|1346.1|1344.9|1343.8|1342.6|556
1658764200000|2022-07-25 15:50:00|1344.9|1343.7|1344.6|1343.4|1345.3|1344.1|1342.7|1341.5|565
1658764500000|2022-07-25 15:55:00|1344.8|1343.6|1345.8|1344.6|1346.5|1345.3|1343.8|1342.6|639
1658764800000|2022-07-25 16:00:00|1345.9|1344.7|1346.3|1345.1|1346.8|1345.6|1343.3|1342.1|751
1658765100000|2022-07-25 16:05:00|1346.6|1345.4|1348.8|1347.6|1349.3|1348.1|1346.6|1345.4|403
1658765400000|2022-07-25 16:10:00|1348.6|1347.4|1346.8|1345.6|1349.3|1348.1|1346.8|1345.6|481
1658765700000|2022-07-25 16:15:00|1346.6|1345.4|1345.1|1343.9|1347.3|1346.1|1344.8|1343.6|328
1658766000000|2022-07-25 16:20:00|1345.2|1344|1343.1|1341.9|1346.3|1345.1|1342.8|1341.6|541
1658766300000|2022-07-25 16:25:00|1342.9|1341.7|1342.1|1340.9|1343.3|1342.1|1341.4|1340.2|371
1658766600000|2022-07-25 16:30:00|1342.3|1341.1|1343.3|1342.1|1343.8|1342.6|1341.8|1340.6|314
1658766900000|2022-07-25 16:35:00|1343.4|1342.2|1342.4|1341.2|1343.8|1342.6|1341.6|1340.4|265
1658767200000|2022-07-25 16:40:00|1342.6|1341.4|1343.3|1342.1|1343.9|1342.7|1342.6|1341.4|299
1658767500000|2022-07-25 16:45:00|1343.5|1342.3|1345.8|1344.6|1346.3|1345.1|1343.1|1341.9|570
1658767800000|2022-07-25 16:50:00|1345.9|1344.7|1347.3|1346.1|1347.3|1346.1|1345.5|1344.3|413
1658768100000|2022-07-25 16:55:00|1347|1345.8|1346.6|1345.4|1347.8|1346.6|1346.3|1345.1|491
1658768400000|2022-07-25 17:00:00|1346.5|1345.3|1344|1342.8|1346.5|1345.3|1343.8|1342.6|443
1658768700000|2022-07-25 17:05:00|1344.1|1342.9|1345.8|1344.6|1346|1344.8|1344|1342.8|270
1658769000000|2022-07-25 17:10:00|1345.9|1344.7|1344.3|1343.1|1346|1344.8|1343.8|1342.6|395
1658769300000|2022-07-25 17:15:00|1344.4|1343.2|1345.3|1344.1|1345.5|1344.3|1344|1342.8|265
1658769600000|2022-07-25 17:20:00|1345|1343.8|1343.8|1342.6|1345.5|1344.3|1343.8|1342.6|229
1658769900000|2022-07-25 17:25:00|1343.9|1342.7|1343.8|1342.6|1344.8|1343.6|1343.5|1342.3|179
1658770200000|2022-07-25 17:30:00|1343.7|1342.5|1342.5|1341.3|1343.9|1342.7|1342.5|1341.3|279
1658770500000|2022-07-25 17:35:00|1342.3|1341.1|1344.7|1343.5|1344.8|1343.6|1342.3|1341.1|333
1658770800000|2022-07-25 17:40:00|1344.8|1343.6|1345.8|1344.6|1346|1344.8|1344.5|1343.3|341
1658771100000|2022-07-25 17:45:00|1345.9|1344.7|1350.9|1349.7|1350.9|1349.7|1345.9|1344.7|646
1658771400000|2022-07-25 17:50:00|1351|1349.8|1349|1347.8|1351.3|1350.1|1348.7|1347.5|655
1658771700000|2022-07-25 17:55:00|1348.9|1347.7|1349.3|1348.1|1350|1348.8|1348|1346.8|479
1658772000000|2022-07-25 18:00:00|1348.8|1347.6|1348.3|1347.1|1349.5|1348.3|1348|1346.8|913
1658772300000|2022-07-25 18:05:00|1348.4|1347.2|1347|1345.8|1348.4|1347.2|1346.5|1345.3|644
1658772600000|2022-07-25 18:10:00|1347.1|1345.9|1348.1|1346.9|1349.1|1347.9|1346.6|1345.4|1977
1658772900000|2022-07-25 18:15:00|1348.5|1347.3|1347|1345.8|1348.6|1347.4|1345.8|1344.6|774
1658793600000|2022-07-26 00:00:00|1362.1|1360.9|1365.7|1364.5|1366|1364.8|1361.2|1360|1015
1658793900000|2022-07-26 00:05:00|1365.8|1364.6|1371.2|1370|1371.2|1370|1365.8|1364.6|846
1658794200000|2022-07-26 00:10:00|1371|1369.8|1367|1365.8|1371.4|1370.2|1366.7|1365.5|548
1658794500000|2022-07-26 00:15:00|1366.9|1365.7|1368.3|1367.1|1368.8|1367.6|1366.7|1365.5|155
1658794800000|2022-07-26 00:20:00|1368.5|1367.3|1367.5|1366.3|1369|1367.8|1367.5|1366.3|128
1658795100000|2022-07-26 00:25:00|1367.7|1366.5|1368.3|1367.1|1368.9|1367.7|1367.4|1366.2|113
1658795400000|2022-07-26 00:30:00|1368.5|1367.3|1366.7|1365.5|1368.7|1367.5|1366.3|1365.1|170
1658795700000|2022-07-26 00:35:00|1366.4|1365.2|1366.2|1365|1366.5|1365.3|1366.2|1365|75
1658796000000|2022-07-26 00:40:00|1366.3|1365.1|1367.9|1366.7|1368|1366.8|1366.2|1365|113
1658796300000|2022-07-26 00:45:00|1367.8|1366.6|1365.5|1364.3|1367.8|1366.6|1365.4|1364.2|111
1658796600000|2022-07-26 00:50:00|1365.6|1364.4|1366.8|1365.6|1366.9|1365.7|1365.4|1364.2|133
1658796900000|2022-07-26 00:55:00|1366.7|1365.5|1366|1364.8|1366.8|1365.6|1365.7|1364.5|165
1658797200000|2022-07-26 01:00:00|1365.8|1364.6|1364.5|1363.3|1366.2|1365|1362.9|1361.7|461
1658797500000|2022-07-26 01:05:00|1364.6|1363.4|1369.2|1368|1369.5|1368.3|1364.6|1363.4|273
1658797800000|2022-07-26 01:10:00|1369.1|1367.9|1370.5|1369.3|1371.2|1370|1368.7|1367.5|288
1658798100000|2022-07-26 01:15:00|1370.4|1369.2|1369.3|1368.1|1370.4|1369.2|1368.9|1367.7|117
1658798400000|2022-07-26 01:20:00|1369.4|1368.2|1367.7|1366.5|1369.7|1368.5|1367.4|1366.2|137
1658798700000|2022-07-26 01:25:00|1367.4|1366.2|1367.6|1366.4|1367.7|1366.5|1366.8|1365.6|176
1658799000000|2022-07-26 01:30:00|1367.7|1366.5|1368.5|1367.3|1368.5|1367.3|1367.7|1366.5|126
1658799300000|2022-07-26 01:35:00|1367.9|1366.7|1367|1365.8|1367.9|1366.7|1366.9|1365.7|148
1658799600000|2022-07-26 01:40:00|1366.9|1365.7|1367|1365.8|1367.2|1366|1366.4|1365.2|40
1658799900000|2022-07-26 01:45:00|1367.2|1366|1368|1366.8|1368.3|1367.1|1366.8|1365.6|56
1658800200000|2022-07-26 01:50:00|1368.3|1367.1|1369.3|1368.1|1370.2|1369|1368|1366.8|143
1658800500000|2022-07-26 01:55:00|1369.5|1368.3|1369.9|1368.7|1370.3|1369.1|1369|1367.8|32
1658800800000|2022-07-26 02:00:00|1369.8|1368.6|1369.7|1368.5|1370.2|1369|1369.6|1368.4|72
1658801100000|2022-07-26 02:05:00|1369.3|1368.1|1369.4|1368.2|1370.3|1369.1|1368.9|1367.7|36
1658801400000|2022-07-26 02:10:00|1369|1367.8|1369.9|1368.7|1370.2|1369|1368.6|1367.4|23
1658801700000|2022-07-26 02:15:00|1369.8|1368.6|1369|1367.8|1369.8|1368.6|1368.7|1367.5|15
1658802000000|2022-07-26 02:20:00|1368.9|1367.7|1369|1367.8|1369.5|1368.3|1368.7|1367.5|28
1658802300000|2022-07-26 02:25:00|1369.3|1368.1|1368.8|1367.6|1369.7|1368.5|1368.6|1367.4|15
1658802600000|2022-07-26 02:30:00|1368.9|1367.7|1368.5|1367.3|1368.9|1367.7|1368|1366.8|30
1658802900000|2022-07-26 02:35:00|1368.6|1367.4|1369.8|1368.6|1370.1|1368.9|1368.6|1367.4|26
1658803200000|2022-07-26 02:40:00|1369.7|1368.5|1371.5|1370.3|1371.5|1370.3|1369.3|1368.1|74
1658803500000|2022-07-26 02:45:00|1371.6|1370.4|1373.2|1372|1374.2|1373|1371.3|1370.1|162
1658803800000|2022-07-26 02:50:00|1373.4|1372.2|1373.6|1372.4|1374.2|1373|1373.2|1372|119
1658804100000|2022-07-26 02:55:00|1373.7|1372.5|1374.5|1373.3|1374.7|1373.5|1373|1371.8|143
1658804400000|2022-07-26 03:00:00|1374.6|1373.4|1375.4|1374.2|1375.5|1374.3|1374.2|1373|190
1658804700000|2022-07-26 03:05:00|1375.5|1374.3|1374.8|1373.6|1375.8|1374.6|1374.5|1373.3|212
1658805000000|2022-07-26 03:10:00|1374.9|1373.7|1374.5|1373.3|1375|1373.8|1374.3|1373.1|67
1658805300000|2022-07-26 03:15:00|1374.7|1373.5|1373.3|1372.1|1374.8|1373.6|1373.2|1372|46
1658805600000|2022-07-26 03:20:00|1373.4|1372.2|1373.5|1372.3|1373.9|1372.7|1373.3|1372.1|40
1658805900000|2022-07-26 03:25:00|1373.7|1372.5|1374|1372.8|1374.2|1373|1373.5|1372.3|40
1658806200000|2022-07-26 03:30:00|1373.8|1372.6|1373.2|1372|1373.8|1372.6|1372.9|1371.7|45
1658806500000|2022-07-26 03:35:00|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373|1371.8|17
1658806800000|2022-07-26 03:40:00|1373.3|1372.1|1373.2|1372|1373.4|1372.2|1373|1371.8|11
1658807100000|2022-07-26 03:45:00|1373|1371.8|1372.7|1371.5|1373.3|1372.1|1372.3|1371.1|55
1658807400000|2022-07-26 03:50:00|1372.5|1371.3|1372.3|1371.1|1372.7|1371.5|1372.2|1371|21
1658807700000|2022-07-26 03:55:00|1372.2|1371|1372.5|1371.3|1372.7|1371.5|1372.2|1371|52
1658808000000|2022-07-26 04:00:00|1372.7|1371.5|1372.3|1371.1|1372.9|1371.7|1372.3|1371.1|38
1658808300000|2022-07-26 04:05:00|1372.4|1371.2|1372.5|1371.3|1372.9|1371.7|1372.4|1371.2|8
1658808600000|2022-07-26 04:10:00|1372.6|1371.4|1372.3|1371.1|1372.7|1371.5|1372.3|1371.1|4
1658808900000|2022-07-26 04:15:00|1372.4|1371.2|1372.4|1371.2|1372.7|1371.5|1372.3|1371.1|5
1658809200000|2022-07-26 04:20:00|1372.5|1371.3|1372.8|1371.6|1372.9|1371.7|1372.5|1371.3|7
1658809500000|2022-07-26 04:25:00|1373.2|1372|1373.3|1372.1|1373.6|1372.4|1372.9|1371.7|39
1658809800000|2022-07-26 04:30:00|1373.4|1372.2|1373.3|1372.1|1373.8|1372.6|1372.9|1371.7|31
1658810100000|2022-07-26 04:35:00|1373.2|1372|1372.7|1371.5|1373.4|1372.2|1372.7|1371.5|16
1658810400000|2022-07-26 04:40:00|1372.5|1371.3|1372.3|1371.1|1372.7|1371.5|1372|1370.8|89
1658810700000|2022-07-26 04:45:00|1372.4|1371.2|1371.2|1370|1372.4|1371.2|1370.7|1369.5|114
1658811000000|2022-07-26 04:50:00|1371.3|1370.1|1371|1369.8|1371.4|1370.2|1371|1369.8|2
1658811300000|2022-07-26 04:55:00|1371.2|1370|1370.7|1369.5|1371.4|1370.2|1370.7|1369.5|25
1658811600000|2022-07-26 05:00:00|1370.8|1369.6|1372.2|1371|1372.2|1371|1370.8|1369.6|19
1658811900000|2022-07-26 05:05:00|1372|1370.8|1371.6|1370.4|1372.7|1371.5|1371.3|1370.1|39
1658812200000|2022-07-26 05:10:00|1371.7|1370.5|1371|1369.8|1371.8|1370.6|1370.7|1369.5|23
1658812500000|2022-07-26 05:15:00|1371.2|1370|1370.8|1369.6|1371.3|1370.1|1370.7|1369.5|17
1658812800000|2022-07-26 05:20:00|1370.7|1369.5|1370.4|1369.2|1370.9|1369.7|1370.4|1369.2|29
1658813100000|2022-07-26 05:25:00|1370.8|1369.6|1371.4|1370.2|1371.8|1370.6|1370.8|1369.6|26
1658813400000|2022-07-26 05:30:00|1371.5|1370.3|1373.1|1371.9|1373.1|1371.9|1371.5|1370.3|70
1658813700000|2022-07-26 05:35:00|1373|1371.8|1372.3|1371.1|1373.6|1372.4|1372.2|1371|50
1658814000000|2022-07-26 05:40:00|1372.1|1370.9|1371.2|1370|1372.5|1371.3|1370.7|1369.5|38
1658814300000|2022-07-26 05:45:00|1371.1|1369.9|1368.7|1367.5|1371.6|1370.4|1368.7|1367.5|70
1658814600000|2022-07-26 05:50:00|1368.8|1367.6|1368.3|1367.1|1369.8|1368.6|1368.2|1367|111
1658814900000|2022-07-26 05:55:00|1368.2|1367|1369.6|1368.4|1369.6|1368.4|1367.7|1366.5|71
1658815200000|2022-07-26 06:00:00|1369.4|1368.2|1369.3|1368.1|1370|1368.8|1368.9|1367.7|69
1658815500000|2022-07-26 06:05:00|1369.4|1368.2|1370.5|1369.3|1370.8|1369.6|1369.2|1368|25
1658815800000|2022-07-26 06:10:00|1370.6|1369.4|1369.3|1368.1|1370.7|1369.5|1369.2|1368|35
1658816100000|2022-07-26 06:15:00|1369.4|1368.2|1369|1367.8|1369.5|1368.3|1368.9|1367.7|38
1658816400000|2022-07-26 06:20:00|1368.9|1367.7|1370.9|1369.7|1370.9|1369.7|1368.9|1367.7|34
1658816700000|2022-07-26 06:25:00|1370.8|1369.6|1370.4|1369.2|1370.8|1369.6|1370.2|1369|38
1658817000000|2022-07-26 06:30:00|1370.5|1369.3|1369.8|1368.6|1371.3|1370.1|1369.3|1368.1|35
1658817300000|2022-07-26 06:35:00|1369.7|1368.5|1370.1|1368.9|1370.8|1369.6|1369.6|1368.4|35
1658817600000|2022-07-26 06:40:00|1370|1368.8|1369.7|1368.5|1370.1|1368.9|1368.9|1367.7|30
1658817900000|2022-07-26 06:45:00|1370|1368.8|1370.7|1369.5|1370.9|1369.7|1369.8|1368.6|29
1658818200000|2022-07-26 06:50:00|1370.8|1369.6|1370.9|1369.7|1371.8|1370.6|1370.1|1368.9|110
1658818500000|2022-07-26 06:55:00|1370.7|1369.5|1370.3|1369.1|1370.7|1369.5|1369.5|1368.3|57
1658818800000|2022-07-26 07:00:00|1370.1|1368.9|1366.8|1365.6|1370.1|1368.9|1366.4|1365.2|228
1658819100000|2022-07-26 07:05:00|1366.9|1365.7|1366.6|1365.4|1366.9|1365.7|1365.6|1364.4|124
1658819400000|2022-07-26 07:10:00|1366.5|1365.3|1367.4|1366.2|1367.6|1366.4|1366.4|1365.2|53
1658819700000|2022-07-26 07:15:00|1367.5|1366.3|1367.6|1366.4|1367.9|1366.7|1366.7|1365.5|43
1658820000000|2022-07-26 07:20:00|1367.4|1366.2|1366.4|1365.2|1367.6|1366.4|1366.4|1365.2|35
1658820300000|2022-07-26 07:25:00|1366.6|1365.4|1366.8|1365.6|1367.1|1365.9|1366.2|1365|21
1658820600000|2022-07-26 07:30:00|1366.9|1365.7|1368.9|1367.7|1369.2|1368|1366.7|1365.5|111
1658820900000|2022-07-26 07:35:00|1368.8|1367.6|1367.1|1365.9|1368.8|1367.6|1367.1|1365.9|29
1658821200000|2022-07-26 07:40:00|1367.2|1366|1366.1|1364.9|1367.6|1366.4|1365.8|1364.6|35
1658821500000|2022-07-26 07:45:00|1366|1364.8|1365.8|1364.6|1366.2|1365|1365.4|1364.2|103
1658821800000|2022-07-26 07:50:00|1365.9|1364.7|1366.6|1365.4|1366.6|1365.4|1365.7|1364.5|55
1658822100000|2022-07-26 07:55:00|1366.5|1365.3|1365.9|1364.7|1366.6|1365.4|1365.7|1364.5|25
1658822400000|2022-07-26 08:00:00|1366|1364.8|1366.1|1364.9|1366.1|1364.9|1364.8|1363.6|42
1658822700000|2022-07-26 08:05:00|1366|1364.8|1366.6|1365.4|1367.2|1366|1365.7|1364.5|125
1658823000000|2022-07-26 08:10:00|1366.7|1365.5|1367.1|1365.9|1367.1|1365.9|1366.7|1365.5|21
1658823300000|2022-07-26 08:15:00|1367|1365.8|1366.9|1365.7|1367.9|1366.7|1366.7|1365.5|40
1658823600000|2022-07-26 08:20:00|1367|1365.8|1365.9|1364.7|1367.1|1365.9|1365.6|1364.4|30
1658823900000|2022-07-26 08:25:00|1366.3|1365.1|1366.3|1365.1|1367.1|1365.9|1365.7|1364.5|43
1658824200000|2022-07-26 08:30:00|1366.6|1365.4|1366.6|1365.4|1367.2|1366|1366.1|1364.9|18
1658824500000|2022-07-26 08:35:00|1366.7|1365.5|1366.6|1365.4|1366.9|1365.7|1366.2|1365|10
1658824800000|2022-07-26 08:40:00|1366.7|1365.5|1368.1|1366.9|1368.1|1366.9|1366.6|1365.4|41
1658825100000|2022-07-26 08:45:00|1367.9|1366.7|1367.9|1366.7|1369.1|1367.9|1367.8|1366.6|44
1658825400000|2022-07-26 08:50:00|1368.2|1367|1367.1|1365.9|1368.3|1367.1|1367.1|1365.9|26
1658825700000|2022-07-26 08:55:00|1366.9|1365.7|1367.7|1366.5|1367.7|1366.5|1366.8|1365.6|26
1658826000000|2022-07-26 09:00:00|1367.6|1366.4|1368.5|1367.3|1368.6|1367.4|1367.6|1366.4|47
1658826300000|2022-07-26 09:05:00|1368.6|1367.4|1367.2|1366|1369|1367.8|1366.9|1365.7|17
1658826600000|2022-07-26 09:10:00|1367.1|1365.9|1367.6|1366.4|1367.8|1366.6|1367.1|1365.9|17
1658826900000|2022-07-26 09:15:00|1367.4|1366.2|1366.3|1365.1|1367.5|1366.3|1365.8|1364.6|74
1658827200000|2022-07-26 09:20:00|1366.1|1364.9|1369.2|1368|1369.2|1368|1365.9|1364.7|73
1658827500000|2022-07-26 09:25:00|1368.6|1367.4|1368.3|1367.1|1369.2|1368|1368.2|1367|63
1658827800000|2022-07-26 09:30:00|1368.4|1367.2|1367.8|1366.6|1368.6|1367.4|1367.8|1366.6|19
1658828100000|2022-07-26 09:35:00|1367.9|1366.7|1367.6|1366.4|1367.9|1366.7|1367.2|1366|15
1658828400000|2022-07-26 09:40:00|1367.7|1366.5|1368.6|1367.4|1368.8|1367.6|1367.6|1366.4|13
1658828700000|2022-07-26 09:45:00|1368.3|1367.1|1368.3|1367.1|1369.1|1367.9|1368.1|1366.9|12
1658829000000|2022-07-26 09:50:00|1368.2|1367|1368.6|1367.4|1368.8|1367.6|1368.1|1366.9|7
1658829300000|2022-07-26 09:55:00|1368.7|1367.5|1369.3|1368.1|1370.3|1369.1|1368.7|1367.5|118
1658829600000|2022-07-26 10:00:00|1369.1|1367.9|1369.6|1368.4|1370.1|1368.9|1369.1|1367.9|45
1658829900000|2022-07-26 10:05:00|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369|1367.8|20
1658830200000|2022-07-26 10:10:00|1369.7|1368.5|1368.6|1367.4|1369.7|1368.5|1368.3|1367.1|57
1658830500000|2022-07-26 10:15:00|1368.3|1367.1|1366.6|1365.4|1368.3|1367.1|1365.2|1364|93
1658830800000|2022-07-26 10:20:00|1366.3|1365.1|1366.8|1365.6|1367.1|1365.9|1366.1|1364.9|99
1658831100000|2022-07-26 10:25:00|1366.7|1365.5|1367.9|1366.7|1368.1|1366.9|1366.3|1365.1|58
1658831400000|2022-07-26 10:30:00|1367.8|1366.6|1367.7|1366.5|1368.3|1367.1|1367.2|1366|84
1658831700000|2022-07-26 10:35:00|1367.6|1366.4|1367.6|1366.4|1367.7|1366.5|1366.6|1365.4|51
1658832000000|2022-07-26 10:40:00|1367.3|1366.1|1367.4|1366.2|1368.3|1367.1|1367.1|1365.9|53
1658832300000|2022-07-26 10:45:00|1367.5|1366.3|1366.8|1365.6|1368.1|1366.9|1366.6|1365.4|63
1658832600000|2022-07-26 10:50:00|1366.9|1365.7|1368.2|1367|1368.3|1367.1|1366.9|1365.7|57
1658832900000|2022-07-26 10:55:00|1368.4|1367.2|1369|1367.8|1369|1367.8|1367.7|1366.5|29
1658833200000|2022-07-26 11:00:00|1368.9|1367.7|1368.9|1367.7|1369.3|1368.1|1368.1|1366.9|41
1658833500000|2022-07-26 11:05:00|1369|1367.8|1368.4|1367.2|1369|1367.8|1367.7|1366.5|40
1658833800000|2022-07-26 11:10:00|1368.1|1366.9|1367.9|1366.7|1368.3|1367.1|1367.3|1366.1|40
1658834100000|2022-07-26 11:15:00|1367.8|1366.6|1367.7|1366.5|1368.1|1366.9|1367.4|1366.2|33
1658834400000|2022-07-26 11:20:00|1367.6|1366.4|1370.1|1368.9|1370.2|1369|1367.4|1366.2|124
1658834700000|2022-07-26 11:25:00|1369.8|1368.6|1370.1|1368.9|1371.1|1369.9|1369.8|1368.6|55
1658835000000|2022-07-26 11:30:00|1370.2|1369|1369.9|1368.7|1370.7|1369.5|1369.8|1368.6|39
1658835300000|2022-07-26 11:35:00|1369.6|1368.4|1370.9|1369.7|1371.2|1370|1369.3|1368.1|63
1658835600000|2022-07-26 11:40:00|1370.8|1369.6|1371.2|1370|1371.6|1370.4|1370.6|1369.4|103
1658835900000|2022-07-26 11:45:00|1371.1|1369.9|1370.9|1369.7|1371.2|1370|1370.3|1369.1|141
1658836200000|2022-07-26 11:50:00|1370.8|1369.6|1371|1369.8|1371.9|1370.7|1370.7|1369.5|138
1658836500000|2022-07-26 11:55:00|1371.1|1369.9|1370.3|1369.1|1371.7|1370.5|1370.3|1369.1|77
1658836800000|2022-07-26 12:00:00|1370.2|1369|1368.9|1367.7|1370.6|1369.4|1368.6|1367.4|145
1658837100000|2022-07-26 12:05:00|1368.6|1367.4|1370.3|1369.1|1370.6|1369.4|1368.6|1367.4|163
1658837400000|2022-07-26 12:10:00|1370.6|1369.4|1371.7|1370.5|1371.9|1370.7|1369.9|1368.7|293
1658837700000|2022-07-26 12:15:00|1371.5|1370.3|1374.2|1373|1374.9|1373.7|1371.4|1370.2|481
1658838000000|2022-07-26 12:20:00|1374.1|1372.9|1375.8|1374.6|1376|1374.8|1373.8|1372.6|419
1658838300000|2022-07-26 12:25:00|1375.7|1374.5|1373.8|1372.6|1376.1|1374.9|1373.5|1372.3|242
1658838600000|2022-07-26 12:30:00|1373.9|1372.7|1374.5|1373.3|1374.9|1373.7|1373.5|1372.3|209
1658838900000|2022-07-26 12:35:00|1374.6|1373.4|1376.5|1375.3|1376.9|1375.7|1374.5|1373.3|182
1658839200000|2022-07-26 12:40:00|1376.6|1375.4|1376.1|1374.9|1376.9|1375.7|1375.4|1374.2|605
1658842200000|2022-07-26 13:30:00|1375.8|1374.6|1372.6|1371.4|1377.1|1375.9|1369.9|1368.7|2775
1658842500000|2022-07-26 13:35:00|1372.5|1371.3|1374.1|1372.9|1378.3|1377.1|1371.6|1370.4|1556
1658842800000|2022-07-26 13:40:00|1373.9|1372.7|1376.9|1375.7|1378.9|1377.7|1372.8|1371.6|1463
1658843100000|2022-07-26 13:45:00|1377|1375.8|1373.1|1371.9|1377.7|1376.5|1372.9|1371.7|1588
1658843400000|2022-07-26 13:50:00|1373|1371.8|1377.1|1375.9|1378.9|1377.7|1372.9|1371.7|1075
1658843700000|2022-07-26 13:55:00|1376.9|1375.7|1375.5|1374.3|1378.4|1377.2|1375.4|1374.2|804
1658844000000|2022-07-26 14:00:00|1375.4|1374.2|1375.9|1374.7|1376.6|1375.4|1372.9|1371.7|1058
1658844300000|2022-07-26 14:05:00|1376.1|1374.9|1371.5|1370.3|1376.1|1374.9|1370.9|1369.7|714
1658844600000|2022-07-26 14:10:00|1371.4|1370.2|1370.6|1369.4|1373.4|1372.2|1369.2|1368|1153
1658844900000|2022-07-26 14:15:00|1370.9|1369.7|1371.5|1370.3|1371.7|1370.5|1368.1|1366.9|761
1658845200000|2022-07-26 14:20:00|1371.6|1370.4|1372.1|1370.9|1373.1|1371.9|1370.4|1369.2|446
1658845500000|2022-07-26 14:25:00|1372.4|1371.2|1373.6|1372.4|1373.6|1372.4|1370.7|1369.5|339
1658845800000|2022-07-26 14:30:00|1373.9|1372.7|1370.9|1369.7|1374.6|1373.4|1370.9|1369.7|518
1658846100000|2022-07-26 14:35:00|1370.7|1369.5|1369.7|1368.5|1370.9|1369.7|1367|1365.8|704
1658846400000|2022-07-26 14:40:00|1369.6|1368.4|1370.3|1369.1|1372.6|1371.4|1369.6|1368.4|664
1658846700000|2022-07-26 14:45:00|1370.1|1368.9|1366.1|1364.9|1371.4|1370.2|1365.8|1364.6|685
1658847000000|2022-07-26 14:50:00|1366.3|1365.1|1365.5|1364.3|1366.9|1365.7|1365|1363.8|810
1658847300000|2022-07-26 14:55:00|1365.4|1364.2|1368.1|1366.9|1368.4|1367.2|1364.9|1363.7|381
1658847600000|2022-07-26 15:00:00|1368.4|1367.2|1367.6|1366.4|1369.4|1368.2|1367.6|1366.4|221
1658847900000|2022-07-26 15:05:00|1367.7|1366.5|1365.3|1364.1|1367.8|1366.6|1364|1362.8|517
1658848200000|2022-07-26 15:10:00|1365.1|1363.9|1365.2|1364|1366.5|1365.3|1365|1363.8|329
1658848500000|2022-07-26 15:15:00|1365.3|1364.1|1364.2|1363|1365.5|1364.3|1363.9|1362.7|348
1658848800000|2022-07-26 15:20:00|1364.1|1362.9|1364|1362.8|1365.4|1364.2|1363.4|1362.2|401
1658849100000|2022-07-26 15:25:00|1364.1|1362.9|1365.4|1364.2|1365.6|1364.4|1364.1|1362.9|225
1658849400000|2022-07-26 15:30:00|1365.6|1364.4|1368.2|1367|1368.5|1367.3|1364.9|1363.7|447
1658849700000|2022-07-26 15:35:00|1368.1|1366.9|1367.9|1366.7|1368.1|1366.9|1366.3|1365.1|328
1658850000000|2022-07-26 15:40:00|1367.8|1366.6|1366.4|1365.2|1368.1|1366.9|1365.9|1364.7|375
1658850300000|2022-07-26 15:45:00|1366.5|1365.3|1365.6|1364.4|1367.3|1366.1|1364.8|1363.6|471
1658850600000|2022-07-26 15:50:00|1365.4|1364.2|1366.1|1364.9|1366.4|1365.2|1364.6|1363.4|423
1658850900000|2022-07-26 15:55:00|1366.4|1365.2|1371.4|1370.2|1371.7|1370.5|1365.9|1364.7|710
1658851200000|2022-07-26 16:00:00|1371.5|1370.3|1372.4|1371.2|1374.4|1373.2|1371.4|1370.2|645
1658851500000|2022-07-26 16:05:00|1372.3|1371.1|1372.5|1371.3|1373.1|1371.9|1371.2|1370|323
1658851800000|2022-07-26 16:10:00|1372.6|1371.4|1373.4|1372.2|1375.4|1374.2|1372.2|1371|717
1658852100000|2022-07-26 16:15:00|1373.2|1372|1369.4|1368.2|1374.1|1372.9|1369.4|1368.2|465
1658852400000|2022-07-26 16:20:00|1369.5|1368.3|1374.1|1372.9|1374.1|1372.9|1368.9|1367.7|468
1658852700000|2022-07-26 16:25:00|1373.5|1372.3|1374|1372.8|1374.8|1373.6|1371.2|1370|386
1658853000000|2022-07-26 16:30:00|1374.1|1372.9|1374|1372.8|1375.4|1374.2|1372.2|1371|473
1658853300000|2022-07-26 16:35:00|1374.1|1372.9|1375.3|1374.1|1375.6|1374.4|1373.1|1371.9|459
1658853600000|2022-07-26 16:40:00|1375.2|1374|1378.1|1376.9|1379.2|1378|1374.8|1373.6|759
1658853900000|2022-07-26 16:45:00|1378.4|1377.2|1380.6|1379.4|1381|1379.8|1378.4|1377.2|840
1658854200000|2022-07-26 16:50:00|1380.9|1379.7|1381.6|1380.4|1381.7|1380.5|1380.6|1379.4|709
1658854500000|2022-07-26 16:55:00|1381.3|1380.1|1384.1|1382.9|1384.4|1383.2|1380.6|1379.4|673
1658854800000|2022-07-26 17:00:00|1384|1382.8|1381.1|1379.9|1384.3|1383.1|1380.8|1379.6|737
1658855100000|2022-07-26 17:05:00|1381.2|1380|1379.1|1377.9|1381.5|1380.3|1377.9|1376.7|584
1658855400000|2022-07-26 17:10:00|1379.2|1378|1378.1|1376.9|1380|1378.8|1377.9|1376.7|457
1658855700000|2022-07-26 17:15:00|1378.3|1377.1|1378.8|1377.6|1379.3|1378.1|1377.3|1376.1|553
1658856000000|2022-07-26 17:20:00|1378.6|1377.4|1386.1|1384.9|1386.4|1385.2|1378.6|1377.4|840
1658856300000|2022-07-26 17:25:00|1386|1384.8|1385|1383.8|1386.7|1385.5|1384.5|1383.3|711
1658856600000|2022-07-26 17:30:00|1385.1|1383.9|1383.4|1382.2|1385.7|1384.5|1383.4|1382.2|415
1658856900000|2022-07-26 17:35:00|1383.5|1382.3|1381.6|1380.4|1384.1|1382.9|1381.5|1380.3|670
1658857200000|2022-07-26 17:40:00|1381.5|1380.3|1383.1|1381.9|1383.6|1382.4|1381.5|1380.3|597
1658857500000|2022-07-26 17:45:00|1383.2|1382|1385.3|1384.1|1385.4|1384.2|1383|1381.8|466
1658857800000|2022-07-26 17:50:00|1385.4|1384.2|1385.4|1384.2|1385.9|1384.7|1383.9|1382.7|322
1658858100000|2022-07-26 17:55:00|1385.6|1384.4|1387.5|1386.3|1387.5|1386.3|1385|1383.8|656
1658858400000|2022-07-26 18:00:00|1387.6|1386.4|1389|1387.8|1389.6|1388.4|1387.4|1386.2|728
1658858700000|2022-07-26 18:05:00|1389.1|1387.9|1385.6|1384.4|1389.6|1388.4|1385.5|1384.3|1076
1658859000000|2022-07-26 18:10:00|1385.7|1384.5|1386|1384.8|1387.1|1385.9|1384.3|1383.1|1740
1658859300000|2022-07-26 18:15:00|1386.1|1384.9|1382.7|1381.5|1386.1|1384.9|1380.4|1379.2|1138
1658880000000|2022-07-27 00:00:00|1384.7|1383.5|1389.7|1388.5|1391|1389.8|1384.7|1383.5|913
1658880300000|2022-07-27 00:05:00|1389.8|1388.6|1389.5|1388.3|1390|1388.8|1388.1|1386.9|278
1658880600000|2022-07-27 00:10:00|1389.6|1388.4|1387|1385.8|1389.8|1388.6|1386.5|1385.3|392
1658880900000|2022-07-27 00:15:00|1386.9|1385.7|1387|1385.8|1388.5|1387.3|1385.8|1384.6|178
1658881200000|2022-07-27 00:20:00|1387.1|1385.9|1386.7|1385.5|1388.1|1386.9|1386.3|1385.1|103
1658881500000|2022-07-27 00:25:00|1386.8|1385.6|1388.1|1386.9|1388.7|1387.5|1386.7|1385.5|135
1658881800000|2022-07-27 00:30:00|1388|1386.8|1387.8|1386.6|1388.3|1387.1|1387.2|1386|47
1658882100000|2022-07-27 00:35:00|1387.7|1386.5|1387.1|1385.9|1388.1|1386.9|1387.1|1385.9|105
1658882400000|2022-07-27 00:40:00|1387.3|1386.1|1386.8|1385.6|1387.3|1386.1|1386.6|1385.4|59
1658882700000|2022-07-27 00:45:00|1386.7|1385.5|1389|1387.8|1389.3|1388.1|1386.6|1385.4|71
1658883000000|2022-07-27 00:50:00|1388.8|1387.6|1388.5|1387.3|1389.2|1388|1388.1|1386.9|72
1658883300000|2022-07-27 00:55:00|1388.4|1387.2|1388.2|1387|1389.3|1388.1|1388.2|1387|51
1658883600000|2022-07-27 01:00:00|1387.9|1386.7|1383.3|1382.1|1387.9|1386.7|1381.5|1380.3|422
1658883900000|2022-07-27 01:05:00|1383.4|1382.2|1383.5|1382.3|1384.2|1383|1383|1381.8|104
1658884200000|2022-07-27 01:10:00|1383.7|1382.5|1382|1380.8|1384.6|1383.4|1381.4|1380.2|142
1658884500000|2022-07-27 01:15:00|1381.7|1380.5|1378.7|1377.5|1382|1380.8|1377.9|1376.7|233
1658884800000|2022-07-27 01:20:00|1378.9|1377.7|1381.2|1380|1381.2|1380|1378.8|1377.6|64
1658885100000|2022-07-27 01:25:00|1381|1379.8|1379.5|1378.3|1381.5|1380.3|1379.3|1378.1|159
1658885400000|2022-07-27 01:30:00|1379.3|1378.1|1379.5|1378.3|1381|1379.8|1379.1|1377.9|102
1658885700000|2022-07-27 01:35:00|1379.4|1378.2|1379.2|1378|1379.7|1378.5|1377.7|1376.5|89
1658886000000|2022-07-27 01:40:00|1378.9|1377.7|1377.4|1376.2|1379|1377.8|1377.1|1375.9|241
1658886300000|2022-07-27 01:45:00|1377.5|1376.3|1378.1|1376.9|1378.1|1376.9|1377.1|1375.9|57
1658886600000|2022-07-27 01:50:00|1378|1376.8|1378|1376.8|1378.2|1377|1377.4|1376.2|53
1658886900000|2022-07-27 01:55:00|1377.9|1376.7|1377|1375.8|1378.2|1377|1376.6|1375.4|108
1658887200000|2022-07-27 02:00:00|1377.1|1375.9|1375.7|1374.5|1377.9|1376.7|1374.9|1373.7|214
1658887500000|2022-07-27 02:05:00|1375.6|1374.4|1374.7|1373.5|1377.2|1376|1374.7|1373.5|117
1658887800000|2022-07-27 02:10:00|1374.6|1373.4|1375.7|1374.5|1376.2|1375|1373.9|1372.7|274
1658888100000|2022-07-27 02:15:00|1375.6|1374.4|1375.2|1374|1375.6|1374.4|1375.2|1374|27
1658888400000|2022-07-27 02:20:00|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375|1373.8|25
1658888700000|2022-07-27 02:25:00|1375|1373.8|1375.2|1374|1375.4|1374.2|1375|1373.8|65
1658889000000|2022-07-27 02:30:00|1375.1|1373.9|1376|1374.8|1376.4|1375.2|1375|1373.8|50
1658889300000|2022-07-27 02:35:00|1375.9|1374.7|1377.1|1375.9|1377.5|1376.3|1375.9|1374.7|24
1658889600000|2022-07-27 02:40:00|1377|1375.8|1377|1375.8|1377.4|1376.2|1375.9|1374.7|65
1658889900000|2022-07-27 02:45:00|1376.5|1375.3|1379|1377.8|1379.5|1378.3|1376.5|1375.3|64
1658890200000|2022-07-27 02:50:00|1379.2|1378|1381|1379.8|1381.1|1379.9|1378.7|1377.5|111
1658890500000|2022-07-27 02:55:00|1380.7|1379.5|1381.1|1379.9|1381.9|1380.7|1380.6|1379.4|40
1658890800000|2022-07-27 03:00:00|1381|1379.8|1382|1380.8|1382|1380.8|1380.4|1379.2|68
1658891100000|2022-07-27 03:05:00|1382.1|1380.9|1384.2|1383|1384.9|1383.7|1382.1|1380.9|278
1658891400000|2022-07-27 03:10:00|1384.3|1383.1|1383|1381.8|1384.6|1383.4|1382.7|1381.5|68
1658891700000|2022-07-27 03:15:00|1383.1|1381.9|1382.5|1381.3|1383.6|1382.4|1382.2|1381|59
1658892000000|2022-07-27 03:20:00|1382.4|1381.2|1382.2|1381|1382.7|1381.5|1382.1|1380.9|19
1658892300000|2022-07-27 03:25:00|1382.1|1380.9|1383|1381.8|1383|1381.8|1382.1|1380.9|17
1658892600000|2022-07-27 03:30:00|1382.9|1381.7|1382.5|1381.3|1383|1381.8|1382|1380.8|9
1658892900000|2022-07-27 03:35:00|1382.2|1381|1381.7|1380.5|1382.2|1381|1381.7|1380.5|4
1658893200000|2022-07-27 03:40:00|1381.9|1380.7|1382.5|1381.3|1382.5|1381.3|1381.7|1380.5|10
1658893500000|2022-07-27 03:45:00|1382.2|1381|1381.6|1380.4|1382.5|1381.3|1381.4|1380.2|2
1658893800000|2022-07-27 03:50:00|1382|1380.8|1381.7|1380.5|1382|1380.8|1381.5|1380.3|23
1658894100000|2022-07-27 03:55:00|1381.9|1380.7|1381.7|1380.5|1381.9|1380.7|1381.7|1380.5|4
1658894400000|2022-07-27 04:00:00|1381.5|1380.3|1381.9|1380.7|1381.9|1380.7|1381.3|1380.1|6
1658894700000|2022-07-27 04:05:00|1381.7|1380.5|1382|1380.8|1382.1|1380.9|1381.6|1380.4|3
1658895000000|2022-07-27 04:10:00|1382.1|1380.9|1382.2|1381|1382.6|1381.4|1382|1380.8|12
1658895300000|2022-07-27 04:15:00|1382.3|1381.1|1382.5|1381.3|1382.7|1381.5|1382.1|1380.9|24
1658895600000|2022-07-27 04:20:00|1382.6|1381.4|1382.5|1381.3|1382.9|1381.7|1382.5|1381.3|15
1658895900000|2022-07-27 04:25:00|1382.7|1381.5|1382.7|1381.5|1383|1381.8|1382.6|1381.4|14
1658896200000|2022-07-27 04:30:00|1382.8|1381.6|1383.2|1382|1383.6|1382.4|1382.5|1381.3|45
1658896500000|2022-07-27 04:35:00|1383|1381.8|1384.1|1382.9|1384.1|1382.9|1383|1381.8|14
1658896800000|2022-07-27 04:40:00|1384.5|1383.3|1384.1|1382.9|1384.5|1383.3|1383.9|1382.7|28
1658897100000|2022-07-27 04:45:00|1384.4|1383.2|1385|1383.8|1385|1383.8|1384.1|1382.9|11
1658897400000|2022-07-27 04:50:00|1384.8|1383.6|1384.5|1383.3|1384.8|1383.6|1384.3|1383.1|6
1658897700000|2022-07-27 04:55:00|1384.4|1383.2|1384.2|1383|1384.5|1383.3|1384.2|1383|12
1658898000000|2022-07-27 05:00:00|1384.5|1383.3|1384.2|1383|1384.7|1383.5|1384|1382.8|11
1658898300000|2022-07-27 05:05:00|1384|1382.8|1383.4|1382.2|1384.1|1382.9|1383|1381.8|11
1658898600000|2022-07-27 05:10:00|1383.3|1382.1|1383.4|1382.2|1383.6|1382.4|1383.2|1382|3
1658898900000|2022-07-27 05:15:00|1383.6|1382.4|1383.7|1382.5|1383.9|1382.7|1383.5|1382.3|2
1658899200000|2022-07-27 05:20:00|1383.5|1382.3|1384.1|1382.9|1384.2|1383|1383.5|1382.3|5
1658899500000|2022-07-27 05:25:00|1384|1382.8|1384.6|1383.4|1384.7|1383.5|1383.6|1382.4|5
1658899800000|2022-07-27 05:30:00|1384.7|1383.5|1385|1383.8|1385.6|1384.4|1384.6|1383.4|109
1658900100000|2022-07-27 05:35:00|1385.2|1384|1384.7|1383.5|1387|1385.8|1384|1382.8|95
1658900400000|2022-07-27 05:40:00|1384.5|1383.3|1385.7|1384.5|1386.1|1384.9|1383.5|1382.3|71
1658900700000|2022-07-27 05:45:00|1386|1384.8|1385.1|1383.9|1386.5|1385.3|1384.6|1383.4|74
1658901000000|2022-07-27 05:50:00|1385.2|1384|1385.2|1384|1386.9|1385.7|1385.2|1384|58
1658901300000|2022-07-27 05:55:00|1385.1|1383.9|1386.2|1385|1386.9|1385.7|1385.1|1383.9|114
1658901600000|2022-07-27 06:00:00|1386.3|1385.1|1387.2|1386|1388.2|1387|1385.2|1384|96
1658901900000|2022-07-27 06:05:00|1387.4|1386.2|1385.6|1384.4|1387.5|1386.3|1385.4|1384.2|38
1658902200000|2022-07-27 06:10:00|1385.7|1384.5|1384.6|1383.4|1386.1|1384.9|1384|1382.8|30
1658902500000|2022-07-27 06:15:00|1384.7|1383.5|1383.6|1382.4|1385.1|1383.9|1383.4|1382.2|30
1658902800000|2022-07-27 06:20:00|1383.5|1382.3|1384.5|1383.3|1385.3|1384.1|1383.4|1382.2|41
1658903100000|2022-07-27 06:25:00|1384.2|1383|1382.9|1381.7|1384.4|1383.2|1382.9|1381.7|18
1658903400000|2022-07-27 06:30:00|1383|1381.8|1382.7|1381.5|1383.4|1382.2|1380.6|1379.4|154
1658903700000|2022-07-27 06:35:00|1382.5|1381.3|1380.2|1379|1383|1381.8|1380.2|1379|38
1658904000000|2022-07-27 06:40:00|1380.4|1379.2|1381.2|1380|1381.7|1380.5|1380.4|1379.2|28
1658904300000|2022-07-27 06:45:00|1381.4|1380.2|1380.7|1379.5|1381.7|1380.5|1380.2|1379|22
1658904600000|2022-07-27 06:50:00|1380.9|1379.7|1382|1380.8|1382.2|1381|1380.5|1379.3|62
1658904900000|2022-07-27 06:55:00|1381.8|1380.6|1383.7|1382.5|1384|1382.8|1381.7|1380.5|148
1658905200000|2022-07-27 07:00:00|1383.6|1382.4|1383.3|1382.1|1384.2|1383|1381.5|1380.3|63
1658905500000|2022-07-27 07:05:00|1383.4|1382.2|1383.2|1382|1384.5|1383.3|1383|1381.8|43
1658905800000|2022-07-27 07:10:00|1383|1381.8|1385.5|1384.3|1386.1|1384.9|1382.6|1381.4|29
1658906100000|2022-07-27 07:15:00|1385.6|1384.4|1384.9|1383.7|1385.6|1384.4|1384.1|1382.9|25
1658906400000|2022-07-27 07:20:00|1385|1383.8|1385.5|1384.3|1385.7|1384.5|1385|1383.8|17
1658906700000|2022-07-27 07:25:00|1385.6|1384.4|1385.5|1384.3|1386.4|1385.2|1385.4|1384.2|51
1658907000000|2022-07-27 07:30:00|1385.7|1384.5|1387.1|1385.9|1387.1|1385.9|1385.4|1384.2|51
1658907300000|2022-07-27 07:35:00|1387.5|1386.3|1387.7|1386.5|1388.2|1387|1387|1385.8|95
1658907600000|2022-07-27 07:40:00|1387.6|1386.4|1387.3|1386.1|1387.6|1386.4|1386.9|1385.7|183
1658907900000|2022-07-27 07:45:00|1387.4|1386.2|1388.6|1387.4|1388.9|1387.7|1387.1|1385.9|61
1658908200000|2022-07-27 07:50:00|1388.7|1387.5|1386.2|1385|1388.9|1387.7|1386.2|1385|40
1658908500000|2022-07-27 07:55:00|1386.3|1385.1|1387.2|1386|1387.7|1386.5|1386.1|1384.9|41
1658908800000|2022-07-27 08:00:00|1387.5|1386.3|1387.4|1386.2|1388.2|1387|1386.6|1385.4|53
1658909100000|2022-07-27 08:05:00|1387.5|1386.3|1386.4|1385.2|1387.7|1386.5|1386.2|1385|25
1658909400000|2022-07-27 08:10:00|1386.3|1385.1|1387.6|1386.4|1388|1386.8|1386.1|1384.9|16
1658909700000|2022-07-27 08:15:00|1387.4|1386.2|1388|1386.8|1388.1|1386.9|1387.1|1385.9|23
1658910000000|2022-07-27 08:20:00|1387.9|1386.7|1387.5|1386.3|1388.5|1387.3|1387.5|1386.3|91
1658910300000|2022-07-27 08:25:00|1387.4|1386.2|1387.5|1386.3|1387.7|1386.5|1387.1|1385.9|34
1658910600000|2022-07-27 08:30:00|1387.4|1386.2|1388.4|1387.2|1388.7|1387.5|1387.1|1385.9|48
1658910900000|2022-07-27 08:35:00|1388.3|1387.1|1390.2|1389|1390.6|1389.4|1388.2|1387|132
1658911200000|2022-07-27 08:40:00|1390.1|1388.9|1390.2|1389|1390.6|1389.4|1389.9|1388.7|50
1658911500000|2022-07-27 08:45:00|1390.4|1389.2|1391.4|1390.2|1391.4|1390.2|1389.9|1388.7|104
1658911800000|2022-07-27 08:50:00|1391.6|1390.4|1392.5|1391.3|1394.1|1392.9|1391.6|1390.4|239
1658912100000|2022-07-27 08:55:00|1392.6|1391.4|1392.4|1391.2|1393.4|1392.2|1391.5|1390.3|89
1658912400000|2022-07-27 09:00:00|1391.9|1390.7|1391|1389.8|1392.2|1391|1390.1|1388.9|103
1658912700000|2022-07-27 09:05:00|1390.8|1389.6|1389.5|1388.3|1391.4|1390.2|1389.5|1388.3|68
1658913000000|2022-07-27 09:10:00|1389.3|1388.1|1389.5|1388.3|1390.4|1389.2|1389.1|1387.9|40
1658913300000|2022-07-27 09:15:00|1389.2|1388|1389.8|1388.6|1390|1388.8|1388.4|1387.2|41
1658913600000|2022-07-27 09:20:00|1390|1388.8|1390.2|1389|1390.5|1389.3|1389.4|1388.2|33
1658913900000|2022-07-27 09:25:00|1390.1|1388.9|1390|1388.8|1391|1389.8|1389.6|1388.4|44
1658914200000|2022-07-27 09:30:00|1390.2|1389|1391.9|1390.7|1391.9|1390.7|1389.9|1388.7|44
1658914500000|2022-07-27 09:35:00|1392|1390.8|1392.6|1391.4|1393.1|1391.9|1392|1390.8|132
1658914800000|2022-07-27 09:40:00|1392.2|1391|1392.7|1391.5|1393|1391.8|1391.9|1390.7|78
1658915100000|2022-07-27 09:45:00|1392.8|1391.6|1393.1|1391.9|1393.2|1392|1392.4|1391.2|33
1658915400000|2022-07-27 09:50:00|1393.2|1392|1393|1391.8|1393.2|1392|1392.4|1391.2|118
1658915700000|2022-07-27 09:55:00|1393.1|1391.9|1392.7|1391.5|1394|1392.8|1392.6|1391.4|63
1658916000000|2022-07-27 10:00:00|1392.6|1391.4|1391.1|1389.9|1392.7|1391.5|1391.1|1389.9|58
1658916300000|2022-07-27 10:05:00|1391|1389.8|1392.1|1390.9|1392.5|1391.3|1391|1389.8|24
1658916600000|2022-07-27 10:10:00|1392.2|1391|1392.1|1390.9|1392.7|1391.5|1391.6|1390.4|31
1658916900000|2022-07-27 10:15:00|1392.2|1391|1393.1|1391.9|1393.1|1391.9|1392.2|1391|29
1658917200000|2022-07-27 10:20:00|1392.9|1391.7|1391.2|1390|1393.1|1391.9|1390.9|1389.7|54
1658917500000|2022-07-27 10:25:00|1391.5|1390.3|1393.7|1392.5|1393.9|1392.7|1391.4|1390.2|68
1658917800000|2022-07-27 10:30:00|1393.9|1392.7|1394.5|1393.3|1395.6|1394.4|1393.7|1392.5|151
1658918100000|2022-07-27 10:35:00|1394.6|1393.4|1393.8|1392.6|1395.2|1394|1393.6|1392.4|67
1658918400000|2022-07-27 10:40:00|1393.7|1392.5|1399.7|1398.5|1399.9|1398.7|1393.5|1392.3|207
1658918700000|2022-07-27 10:45:00|1399.5|1398.3|1399.4|1398.2|1401.4|1400.2|1398.4|1397.2|382
1658919000000|2022-07-27 10:50:00|1399.1|1397.9|1400.2|1399|1402.1|1400.9|1398.9|1397.7|182
1658919300000|2022-07-27 10:55:00|1400|1398.8|1398.5|1397.3|1401|1399.8|1398.2|1397|84
1658919600000|2022-07-27 11:00:00|1398.3|1397.1|1401.1|1399.9|1401.6|1400.4|1397.5|1396.3|222
1658919900000|2022-07-27 11:05:00|1401|1399.8|1398.2|1397|1401.1|1399.9|1398.2|1397|96
1658920200000|2022-07-27 11:10:00|1398.4|1397.2|1400.5|1399.3|1400.5|1399.3|1398.2|1397|226
1658920500000|2022-07-27 11:15:00|1400.4|1399.2|1398.9|1397.7|1400.4|1399.2|1398.6|1397.4|57
1658920800000|2022-07-27 11:20:00|1399|1397.8|1400|1398.8|1400.1|1398.9|1398.5|1397.3|81
1658921100000|2022-07-27 11:25:00|1399.9|1398.7|1399.9|1398.7|1403|1401.8|1399.6|1398.4|232
1658921400000|2022-07-27 11:30:00|1400|1398.8|1400.6|1399.4|1401.1|1399.9|1399.7|1398.5|101
1658921700000|2022-07-27 11:35:00|1400.5|1399.3|1399.6|1398.4|1401.6|1400.4|1399.2|1398|116
1658922000000|2022-07-27 11:40:00|1399.9|1398.7|1401|1399.8|1401.1|1399.9|1399.5|1398.3|84
1658922300000|2022-07-27 11:45:00|1400.9|1399.7|1402.9|1401.7|1403.7|1402.5|1400|1398.8|216
1658922600000|2022-07-27 11:50:00|1403|1401.8|1401.7|1400.5|1403|1401.8|1401.1|1399.9|209
1658922900000|2022-07-27 11:55:00|1401.8|1400.6|1400.9|1399.7|1402.2|1401|1400.3|1399.1|112
1658923200000|2022-07-27 12:00:00|1400.7|1399.5|1396.6|1395.4|1400.7|1399.5|1396.4|1395.2|630
1658923500000|2022-07-27 12:05:00|1396.9|1395.7|1397.9|1396.7|1398.6|1397.4|1396.5|1395.3|240
1658923800000|2022-07-27 12:10:00|1397.8|1396.6|1400.3|1399.1|1400.8|1399.6|1397.6|1396.4|111
1658924100000|2022-07-27 12:15:00|1400.4|1399.2|1401.9|1400.7|1402|1400.8|1400|1398.8|610
1658924400000|2022-07-27 12:20:00|1401.8|1400.6|1401.8|1400.6|1404.9|1403.7|1401.5|1400.3|759
1658924700000|2022-07-27 12:25:00|1401.9|1400.7|1399.8|1398.6|1402.1|1400.9|1398.4|1397.2|117
1658925000000|2022-07-27 12:30:00|1399.7|1398.5|1398.7|1397.5|1399.7|1398.5|1397.6|1396.4|231
1658925300000|2022-07-27 12:35:00|1398.5|1397.3|1399.4|1398.2|1399.6|1398.4|1397.8|1396.6|138
1658925600000|2022-07-27 12:40:00|1399.5|1398.3|1401.2|1400|1401.3|1400.1|1399.5|1398.3|214
1658928600000|2022-07-27 13:30:00|1399.7|1398.5|1408.8|1407.6|1413.8|1412.6|1398.2|1397|3917
1658928900000|2022-07-27 13:35:00|1408.6|1407.4|1408.1|1406.9|1408.9|1407.7|1406.2|1405|1295
1658929200000|2022-07-27 13:40:00|1408.2|1407|1409.5|1408.3|1409.7|1408.5|1404.9|1403.7|1205
1658929500000|2022-07-27 13:45:00|1409.3|1408.1|1410.1|1408.9|1415.1|1413.9|1409.2|1408|1818
1658929800000|2022-07-27 13:50:00|1409.8|1408.6|1410.6|1409.4|1413.8|1412.6|1409.3|1408.1|1103
1658930100000|2022-07-27 13:55:00|1410.3|1409.1|1411|1409.8|1412.4|1411.2|1409.8|1408.6|697
1658930400000|2022-07-27 14:00:00|1411.2|1410|1413.8|1412.6|1414.1|1412.9|1410.1|1408.9|743
1658930700000|2022-07-27 14:05:00|1414|1412.8|1413.6|1412.4|1415.8|1414.6|1411.8|1410.6|1118
1658931000000|2022-07-27 14:10:00|1413.5|1412.3|1415.1|1413.9|1415.3|1414.1|1413.1|1411.9|1233
1658931300000|2022-07-27 14:15:00|1415.2|1414|1409.1|1407.9|1416.1|1414.9|1408.1|1406.9|1155
1658931600000|2022-07-27 14:20:00|1409.2|1408|1405.8|1404.6|1411.1|1409.9|1404.7|1403.5|994
1658931900000|2022-07-27 14:25:00|1406|1404.8|1405.8|1404.6|1407.6|1406.4|1404|1402.8|1294
1658932200000|2022-07-27 14:30:00|1406|1404.8|1406.2|1405|1409|1407.8|1403.6|1402.4|851
1658932500000|2022-07-27 14:35:00|1406.3|1405.1|1409.2|1408|1410.6|1409.4|1405.3|1404.1|457
1658932800000|2022-07-27 14:40:00|1409.1|1407.9|1411.6|1410.4|1412.1|1410.9|1408.2|1407|619
1658933100000|2022-07-27 14:45:00|1411.5|1410.3|1413.9|1412.7|1413.9|1412.7|1410.8|1409.6|1038
1658933400000|2022-07-27 14:50:00|1413.8|1412.6|1414.7|1413.5|1415.5|1414.3|1413|1411.8|1286
1658933700000|2022-07-27 14:55:00|1414.8|1413.6|1414.6|1413.4|1416.5|1415.3|1414|1412.8|958
1658934000000|2022-07-27 15:00:00|1414.5|1413.3|1413.3|1412.1|1415|1413.8|1412.3|1411.1|857
1658934300000|2022-07-27 15:05:00|1413.4|1412.2|1413|1411.8|1413.7|1412.5|1410.5|1409.3|616
1658934600000|2022-07-27 15:10:00|1412.8|1411.6|1414.8|1413.6|1416|1414.8|1412.8|1411.6|548
1658934900000|2022-07-27 15:15:00|1415|1413.8|1414.6|1413.4|1415.6|1414.4|1413.2|1412|782
1658935200000|2022-07-27 15:20:00|1414.8|1413.6|1410.1|1408.9|1414.8|1413.6|1409.8|1408.6|852
1658935500000|2022-07-27 15:25:00|1410|1408.8|1412|1410.8|1412.8|1411.6|1409.3|1408.1|530
1658935800000|2022-07-27 15:30:00|1412.1|1410.9|1411.9|1410.7|1413.3|1412.1|1411.4|1410.2|260
1658936100000|2022-07-27 15:35:00|1411.8|1410.6|1414.1|1412.9|1414.6|1413.4|1411.8|1410.6|274
1658936400000|2022-07-27 15:40:00|1414|1412.8|1414.6|1413.4|1414.6|1413.4|1413.4|1412.2|209
1658936700000|2022-07-27 15:45:00|1414.8|1413.6|1417.8|1416.6|1418.4|1417.2|1414.5|1413.3|540
1658937000000|2022-07-27 15:50:00|1417.6|1416.4|1413.9|1412.7|1417.6|1416.4|1413.9|1412.7|573
1658937300000|2022-07-27 15:55:00|1414|1412.8|1414.1|1412.9|1414.6|1413.4|1412.9|1411.7|333
1658937600000|2022-07-27 16:00:00|1413.9|1412.7|1413.9|1412.7|1414.2|1413|1411.9|1410.7|344
1658937900000|2022-07-27 16:05:00|1414.1|1412.9|1417.6|1416.4|1417.6|1416.4|1414|1412.8|497
1658938200000|2022-07-27 16:10:00|1417.7|1416.5|1415.6|1414.4|1417.9|1416.7|1415.4|1414.2|531
1658938500000|2022-07-27 16:15:00|1415.7|1414.5|1416.4|1415.2|1417.4|1416.2|1415.1|1413.9|364
1658938800000|2022-07-27 16:20:00|1416.5|1415.3|1414.7|1413.5|1416.9|1415.7|1413.1|1411.9|526
1658939100000|2022-07-27 16:25:00|1414.6|1413.4|1413.4|1412.2|1414.9|1413.7|1412.1|1410.9|503
1658939400000|2022-07-27 16:30:00|1413.2|1412|1411.5|1410.3|1413.8|1412.6|1411.3|1410.1|406
1658939700000|2022-07-27 16:35:00|1411.6|1410.4|1413.6|1412.4|1414.6|1413.4|1411.6|1410.4|442
1658940000000|2022-07-27 16:40:00|1413.5|1412.3|1415.5|1414.3|1415.6|1414.4|1413.4|1412.2|307
1658940300000|2022-07-27 16:45:00|1415.4|1414.2|1416.3|1415.1|1416.9|1415.7|1414.6|1413.4|286
1658940600000|2022-07-27 16:50:00|1416.4|1415.2|1415.6|1414.4|1416.4|1415.2|1414.4|1413.2|297
1658940900000|2022-07-27 16:55:00|1415.9|1414.7|1410.4|1409.2|1416.6|1415.4|1410.4|1409.2|598
1658941200000|2022-07-27 17:00:00|1410.5|1409.3|1411.3|1410.1|1412.1|1410.9|1410.4|1409.2|503
1658941500000|2022-07-27 17:05:00|1411.4|1410.2|1411.9|1410.7|1412.1|1410.9|1409.4|1408.2|427
1658941800000|2022-07-27 17:10:00|1412.1|1410.9|1412.5|1411.3|1412.9|1411.7|1411.4|1410.2|302
1658942100000|2022-07-27 17:15:00|1412.4|1411.2|1411.9|1410.7|1413.3|1412.1|1411.6|1410.4|525
1658942400000|2022-07-27 17:20:00|1412.1|1410.9|1411.9|1410.7|1412.6|1411.4|1410.3|1409.1|560
1658942700000|2022-07-27 17:25:00|1412|1410.8|1411.5|1410.3|1412.7|1411.5|1411.4|1410.2|334
1658943000000|2022-07-27 17:30:00|1411.4|1410.2|1410.4|1409.2|1411.7|1410.5|1409.1|1407.9|519
1658943300000|2022-07-27 17:35:00|1410.1|1408.9|1410.4|1409.2|1410.7|1409.5|1409.6|1408.4|384
1658943600000|2022-07-27 17:40:00|1410.1|1408.9|1407.5|1406.3|1410.4|1409.2|1407.1|1405.9|604
1658943900000|2022-07-27 17:45:00|1407.2|1406|1409.8|1408.6|1410.1|1408.9|1407.1|1405.9|553
1658944200000|2022-07-27 17:50:00|1409.9|1408.7|1410.1|1408.9|1410.5|1409.3|1409.4|1408.2|342
1658944500000|2022-07-27 17:55:00|1410|1408.8|1410.3|1409.1|1411.1|1409.9|1410|1408.8|448
1658944800000|2022-07-27 18:00:00|1410.2|1409|1410.9|1409.7|1411.9|1410.7|1410.1|1408.9|706
1658945100000|2022-07-27 18:05:00|1411|1409.8|1408.1|1406.9|1412.4|1411.2|1408.1|1406.9|836
1658945400000|2022-07-27 18:10:00|1408.2|1407|1412.9|1411.7|1413.3|1412.1|1406.9|1405.7|2125
1658945700000|2022-07-27 18:15:00|1413.1|1411.9|1413.4|1412.2|1414.1|1412.9|1412.8|1411.6|1150
1658966400000|2022-07-28 00:00:00|1416.2|1415|1425.1|1423.9|1425.1|1423.9|1414.9|1413.7|1011
1658966700000|2022-07-28 00:05:00|1424.7|1423.5|1427.2|1426|1428.3|1427.1|1424.7|1423.5|420
1658967000000|2022-07-28 00:10:00|1427.5|1426.3|1424.4|1423.2|1427.8|1426.6|1423.8|1422.6|165
1658967300000|2022-07-28 00:15:00|1424.5|1423.3|1425|1423.8|1425.1|1423.9|1422.3|1421.1|158
1658967600000|2022-07-28 00:20:00|1424.9|1423.7|1424.5|1423.3|1425.1|1423.9|1423.1|1421.9|42
1658967900000|2022-07-28 00:25:00|1424.1|1422.9|1422.3|1421.1|1424.4|1423.2|1422.3|1421.1|71
1658968200000|2022-07-28 00:30:00|1422.5|1421.3|1423|1421.8|1423.5|1422.3|1422.5|1421.3|50
1658968500000|2022-07-28 00:35:00|1423.2|1422|1424.8|1423.6|1425.5|1424.3|1423|1421.8|125
1658968800000|2022-07-28 00:40:00|1424.7|1423.5|1424|1422.8|1424.8|1423.6|1424|1422.8|50
1658969100000|2022-07-28 00:45:00|1424.1|1422.9|1425.1|1423.9|1425.1|1423.9|1423.6|1422.4|30
1658969400000|2022-07-28 00:50:00|1425.2|1424|1426|1424.8|1427|1425.8|1425.2|1424|64
1658969700000|2022-07-28 00:55:00|1425.9|1424.7|1425.1|1423.9|1426|1424.8|1424.9|1423.7|31
1658970000000|2022-07-28 01:00:00|1424.9|1423.7|1428.6|1427.4|1428.7|1427.5|1423.5|1422.3|308
1658970300000|2022-07-28 01:05:00|1428.7|1427.5|1431.3|1430.1|1431.3|1430.1|1428.6|1427.4|342
1658970600000|2022-07-28 01:10:00|1431.1|1429.9|1431.2|1430|1432.5|1431.3|1430.7|1429.5|441
1658970900000|2022-07-28 01:15:00|1431.3|1430.1|1432.2|1431|1433|1431.8|1431.1|1429.9|54
1658971200000|2022-07-28 01:20:00|1432.5|1431.3|1433.2|1432|1433.2|1432|1431.5|1430.3|155
1658971500000|2022-07-28 01:25:00|1433.1|1431.9|1433.4|1432.2|1433.5|1432.3|1432.4|1431.2|199
1658971800000|2022-07-28 01:30:00|1433.6|1432.4|1435.2|1434|1435.2|1434|1433.5|1432.3|342
1658972100000|2022-07-28 01:35:00|1434.9|1433.7|1435.7|1434.5|1436.1|1434.9|1434.8|1433.6|189
1658972400000|2022-07-28 01:40:00|1435.6|1434.4|1434.7|1433.5|1436|1434.8|1434.1|1432.9|114
1658972700000|2022-07-28 01:45:00|1434.8|1433.6|1433.1|1431.9|1435.6|1434.4|1432.9|1431.7|102
1658973000000|2022-07-28 01:50:00|1433|1431.8|1430.5|1429.3|1433.7|1432.5|1430.1|1428.9|264
1658973300000|2022-07-28 01:55:00|1430.6|1429.4|1431|1429.8|1432.1|1430.9|1430.6|1429.4|112
1658973600000|2022-07-28 02:00:00|1431.1|1429.9|1431.2|1430|1431.5|1430.3|1430.3|1429.1|66
1658973900000|2022-07-28 02:05:00|1431.4|1430.2|1431.4|1430.2|1431.8|1430.6|1430.8|1429.6|54
1658974200000|2022-07-28 02:10:00|1431.5|1430.3|1431.5|1430.3|1431.8|1430.6|1430.7|1429.5|249
1658974500000|2022-07-28 02:15:00|1431.4|1430.2|1431.7|1430.5|1431.7|1430.5|1430.9|1429.7|36
1658974800000|2022-07-28 02:20:00|1432|1430.8|1432.4|1431.2|1432.7|1431.5|1432|1430.8|33
1658975100000|2022-07-28 02:25:00|1432.5|1431.3|1432.2|1431|1432.7|1431.5|1431.6|1430.4|126
1658975400000|2022-07-28 02:30:00|1432.5|1431.3|1433|1431.8|1433|1431.8|1431.3|1430.1|73
1658975700000|2022-07-28 02:35:00|1433.1|1431.9|1432.8|1431.6|1433.3|1432.1|1432.4|1431.2|97
1658976000000|2022-07-28 02:40:00|1432.7|1431.5|1431.8|1430.6|1432.9|1431.7|1431.3|1430.1|79
1658976300000|2022-07-28 02:45:00|1432.1|1430.9|1429|1427.8|1432.2|1431|1429|1427.8|50
1658976600000|2022-07-28 02:50:00|1429.1|1427.9|1430|1428.8|1430|1428.8|1428.4|1427.2|45
1658976900000|2022-07-28 02:55:00|1430.1|1428.9|1432|1430.8|1432.2|1431|1429.8|1428.6|46
1658977200000|2022-07-28 03:00:00|1432.1|1430.9|1431.5|1430.3|1432.2|1431|1431|1429.8|46
1658977500000|2022-07-28 03:05:00|1431.8|1430.6|1432.7|1431.5|1433.2|1432|1431.8|1430.6|53
1658977800000|2022-07-28 03:10:00|1433|1431.8|1432.7|1431.5|1433.4|1432.2|1432.5|1431.3|60
1658978100000|2022-07-28 03:15:00|1432.8|1431.6|1431.5|1430.3|1432.8|1431.6|1430.5|1429.3|45
1658978400000|2022-07-28 03:20:00|1431.6|1430.4|1431|1429.8|1431.6|1430.4|1430.5|1429.3|28
1658978700000|2022-07-28 03:25:00|1431.1|1429.9|1432|1430.8|1432.1|1430.9|1431.1|1429.9|8
1658979000000|2022-07-28 03:30:00|1431.8|1430.6|1431.1|1429.9|1431.8|1430.6|1430.7|1429.5|14
1658979300000|2022-07-28 03:35:00|1431.5|1430.3|1430.6|1429.4|1431.5|1430.3|1430.2|1429|35
1658979600000|2022-07-28 03:40:00|1430.7|1429.5|1431.1|1429.9|1431.1|1429.9|1430.6|1429.4|18
1658979900000|2022-07-28 03:45:00|1430.8|1429.6|1430|1428.8|1430.8|1429.6|1429.8|1428.6|36
1658980200000|2022-07-28 03:50:00|1429.9|1428.7|1429.1|1427.9|1430|1428.8|1429|1427.8|21
1658980500000|2022-07-28 03:55:00|1429.3|1428.1|1430.2|1429|1430.2|1429|1429.2|1428|79
1658980800000|2022-07-28 04:00:00|1430|1428.8|1429.7|1428.5|1430.2|1429|1429.7|1428.5|30
1658981100000|2022-07-28 04:05:00|1429.6|1428.4|1429.3|1428.1|1430|1428.8|1429.3|1428.1|8
1658981400000|2022-07-28 04:10:00|1429.4|1428.2|1429.5|1428.3|1429.7|1428.5|1429.2|1428|10
1658981700000|2022-07-28 04:15:00|1429.6|1428.4|1429.2|1428|1429.7|1428.5|1429.2|1428|8
1658982000000|2022-07-28 04:20:00|1429.3|1428.1|1429.5|1428.3|1429.5|1428.3|1429.2|1428|3
1658982300000|2022-07-28 04:25:00|1429.4|1428.2|1429.3|1428.1|1429.5|1428.3|1429|1427.8|12
1658982600000|2022-07-28 04:30:00|1429.2|1428|1428.7|1427.5|1429.5|1428.3|1428.3|1427.1|24
1658982900000|2022-07-28 04:35:00|1428.8|1427.6|1429.3|1428.1|1429.3|1428.1|1428.5|1427.3|19
1658983200000|2022-07-28 04:40:00|1429.2|1428|1429|1427.8|1429.4|1428.2|1428.5|1427.3|25
1658983500000|2022-07-28 04:45:00|1428.8|1427.6|1429|1427.8|1429.3|1428.1|1428.8|1427.6|4
1658983800000|2022-07-28 04:50:00|1429.1|1427.9|1428.7|1427.5|1430.1|1428.9|1428.5|1427.3|22
1658984100000|2022-07-28 04:55:00|1428.5|1427.3|1428.3|1427.1|1429.1|1427.9|1428.3|1427.1|9
1658984400000|2022-07-28 05:00:00|1428.7|1427.5|1428.7|1427.5|1429.7|1428.5|1428.7|1427.5|21
1658984700000|2022-07-28 05:05:00|1428.6|1427.4|1428.3|1427.1|1428.6|1427.4|1428.3|1427.1|6
1658985000000|2022-07-28 05:10:00|1428.4|1427.2|1429.8|1428.6|1430.2|1429|1428.4|1427.2|28
1658985300000|2022-07-28 05:15:00|1429.4|1428.2|1429.9|1428.7|1430.4|1429.2|1429.3|1428.1|22
1658985600000|2022-07-28 05:20:00|1429.8|1428.6|1428.8|1427.6|1429.9|1428.7|1428.8|1427.6|11
1658985900000|2022-07-28 05:25:00|1428.7|1427.5|1429.4|1428.2|1429.5|1428.3|1428.5|1427.3|21
1658986200000|2022-07-28 05:30:00|1429.5|1428.3|1431.4|1430.2|1431.5|1430.3|1429.5|1428.3|66
1658986500000|2022-07-28 05:35:00|1431.5|1430.3|1428.5|1427.3|1431.5|1430.3|1428.5|1427.3|66
1658986800000|2022-07-28 05:40:00|1428.7|1427.5|1429.5|1428.3|1429.9|1428.7|1427.5|1426.3|68
1658987100000|2022-07-28 05:45:00|1429.3|1428.1|1431.5|1430.3|1431.5|1430.3|1429.2|1428|32
1658987400000|2022-07-28 05:50:00|1430.9|1429.7|1431.4|1430.2|1431.5|1430.3|1430.7|1429.5|96
1658987700000|2022-07-28 05:55:00|1431.5|1430.3|1430.6|1429.4|1431.6|1430.4|1430.4|1429.2|26
1658988000000|2022-07-28 06:00:00|1430.5|1429.3|1431.7|1430.5|1431.9|1430.7|1430.5|1429.3|72
1658988300000|2022-07-28 06:05:00|1431.5|1430.3|1431.8|1430.6|1432.2|1431|1430.8|1429.6|36
1658988600000|2022-07-28 06:10:00|1431.9|1430.7|1431.9|1430.7|1432.8|1431.6|1431.8|1430.6|40
1658988900000|2022-07-28 06:15:00|1432|1430.8|1432.7|1431.5|1433|1431.8|1430.9|1429.7|32
1658989200000|2022-07-28 06:20:00|1432.5|1431.3|1430.4|1429.2|1432.5|1431.3|1430.3|1429.1|36
1658989500000|2022-07-28 06:25:00|1430.3|1429.1|1430.8|1429.6|1431|1429.8|1429.8|1428.6|42
1658989800000|2022-07-28 06:30:00|1430.9|1429.7|1430.9|1429.7|1431.9|1430.7|1430.9|1429.7|79
1658990100000|2022-07-28 06:35:00|1431.2|1430|1432.5|1431.3|1432.5|1431.3|1430.8|1429.6|43
1658990400000|2022-07-28 06:40:00|1432.6|1431.4|1433.7|1432.5|1433.9|1432.7|1432.6|1431.4|79
1658990700000|2022-07-28 06:45:00|1433.8|1432.6|1433.2|1432|1433.8|1432.6|1432.3|1431.1|68
1658991000000|2022-07-28 06:50:00|1433|1431.8|1432.9|1431.7|1434.6|1433.4|1432.4|1431.2|84
1658991300000|2022-07-28 06:55:00|1433|1431.8|1432.4|1431.2|1434.1|1432.9|1432.2|1431|228
1658991600000|2022-07-28 07:00:00|1432.3|1431.1|1430.4|1429.2|1432.4|1431.2|1430.3|1429.1|90
1658991900000|2022-07-28 07:05:00|1430.5|1429.3|1428.2|1427|1430.5|1429.3|1428|1426.8|112
1658992200000|2022-07-28 07:10:00|1428.1|1426.9|1426.9|1425.7|1428.3|1427.1|1426.3|1425.1|53
1658992500000|2022-07-28 07:15:00|1427|1425.8|1426|1424.8|1427|1425.8|1425.3|1424.1|72
1658992800000|2022-07-28 07:20:00|1425.8|1424.6|1426.5|1425.3|1426.9|1425.7|1425.8|1424.6|77
1658993100000|2022-07-28 07:25:00|1426.4|1425.2|1426|1424.8|1427|1425.8|1425.3|1424.1|72
1658993400000|2022-07-28 07:30:00|1425.9|1424.7|1426.4|1425.2|1426.7|1425.5|1425.3|1424.1|48
1658993700000|2022-07-28 07:35:00|1426.2|1425|1423.8|1422.6|1426.2|1425|1423.1|1421.9|122
1658994000000|2022-07-28 07:40:00|1423.9|1422.7|1424|1422.8|1425|1423.8|1423.7|1422.5|23
1658994300000|2022-07-28 07:45:00|1423.9|1422.7|1423.9|1422.7|1424.1|1422.9|1423.1|1421.9|38
1658994600000|2022-07-28 07:50:00|1423.6|1422.4|1421.2|1420|1423.6|1422.4|1421.1|1419.9|93
1658994900000|2022-07-28 07:55:00|1421.3|1420.1|1422.5|1421.3|1422.6|1421.4|1421|1419.8|88
1658995200000|2022-07-28 08:00:00|1422.4|1421.2|1423.1|1421.9|1423.1|1421.9|1422.4|1421.2|35
1658995500000|2022-07-28 08:05:00|1422.9|1421.7|1423.1|1421.9|1423.1|1421.9|1422.9|1421.7|35
1658995800000|2022-07-28 08:10:00|1422.9|1421.7|1423.9|1422.7|1423.9|1422.7|1422.9|1421.7|56
1658996100000|2022-07-28 08:15:00|1424.1|1422.9|1424.5|1423.3|1424.9|1423.7|1423.5|1422.3|65
1658996400000|2022-07-28 08:20:00|1424.7|1423.5|1424.7|1423.5|1424.8|1423.6|1423.5|1422.3|65
1658996700000|2022-07-28 08:25:00|1424.8|1423.6|1423.8|1422.6|1424.9|1423.7|1423.6|1422.4|54
1658997000000|2022-07-28 08:30:00|1423.5|1422.3|1422.3|1421.1|1423.5|1422.3|1421.6|1420.4|81
1658997300000|2022-07-28 08:35:00|1422.4|1421.2|1421.7|1420.5|1422.4|1421.2|1421.3|1420.1|59
1658997600000|2022-07-28 08:40:00|1421.9|1420.7|1423.2|1422|1423.4|1422.2|1421.6|1420.4|68
1658997900000|2022-07-28 08:45:00|1423.4|1422.2|1422|1420.8|1423.4|1422.2|1421.9|1420.7|63
1658998200000|2022-07-28 08:50:00|1422.1|1420.9|1422.4|1421.2|1422.4|1421.2|1421.9|1420.7|46
1658998500000|2022-07-28 08:55:00|1422.5|1421.3|1420.9|1419.7|1422.8|1421.6|1420.7|1419.5|72
1658998800000|2022-07-28 09:00:00|1421.2|1420|1423|1421.8|1423|1421.8|1420.6|1419.4|84
1658999100000|2022-07-28 09:05:00|1423.1|1421.9|1423.1|1421.9|1424.7|1423.5|1422.1|1420.9|36
1658999400000|2022-07-28 09:10:00|1422.9|1421.7|1422|1420.8|1423.3|1422.1|1421.8|1420.6|43
1658999700000|2022-07-28 09:15:00|1422.1|1420.9|1422.7|1421.5|1423.7|1422.5|1421.5|1420.3|44
1659000000000|2022-07-28 09:20:00|1422.9|1421.7|1422.1|1420.9|1422.9|1421.7|1422.1|1420.9|27
1659000300000|2022-07-28 09:25:00|1422.4|1421.2|1421.5|1420.3|1422.8|1421.6|1421.4|1420.2|57
1659000600000|2022-07-28 09:30:00|1422.2|1421|1421.4|1420.2|1423.6|1422.4|1421.4|1420.2|51
1659000900000|2022-07-28 09:35:00|1422.7|1421.5|1425.5|1424.3|1425.5|1424.3|1422.5|1421.3|130
1659001200000|2022-07-28 09:40:00|1425.6|1424.4|1424.5|1423.3|1426|1424.8|1423.6|1422.4|89
1659001500000|2022-07-28 09:45:00|1424.6|1423.4|1424.5|1423.3|1425.6|1424.4|1424.1|1422.9|21
1659001800000|2022-07-28 09:50:00|1424.2|1423|1424.7|1423.5|1425.5|1424.3|1424.1|1422.9|16
1659002100000|2022-07-28 09:55:00|1424.5|1423.3|1425.5|1424.3|1425.5|1424.3|1424|1422.8|63
1659002400000|2022-07-28 10:00:00|1425.3|1424.1|1423.7|1422.5|1425.3|1424.1|1423.2|1422|122
1659002700000|2022-07-28 10:05:00|1423.9|1422.7|1423.5|1422.3|1424.7|1423.5|1423.4|1422.2|57
1659003000000|2022-07-28 10:10:00|1423.6|1422.4|1421.2|1420|1423.7|1422.5|1421.1|1419.9|102
1659003300000|2022-07-28 10:15:00|1421.1|1419.9|1422.1|1420.9|1422.2|1421|1421.1|1419.9|49
1659003600000|2022-07-28 10:20:00|1422|1420.8|1421|1419.8|1422|1420.8|1420.9|1419.7|34
1659003900000|2022-07-28 10:25:00|1420.7|1419.5|1419.7|1418.5|1420.9|1419.7|1418.9|1417.7|230
1659004200000|2022-07-28 10:30:00|1419.6|1418.4|1420.5|1419.3|1420.6|1419.4|1419.6|1418.4|40
1659004500000|2022-07-28 10:35:00|1420.4|1419.2|1420|1418.8|1420.5|1419.3|1419.5|1418.3|43
1659004800000|2022-07-28 10:40:00|1419.9|1418.7|1419.7|1418.5|1420.8|1419.6|1419.4|1418.2|60
1659005100000|2022-07-28 10:45:00|1419.5|1418.3|1420.1|1418.9|1420.4|1419.2|1419.2|1418|46
1659005400000|2022-07-28 10:50:00|1420.2|1419|1420.7|1419.5|1421|1419.8|1419.9|1418.7|97
1659005700000|2022-07-28 10:55:00|1420.6|1419.4|1421.5|1420.3|1421.5|1420.3|1420.1|1418.9|34
1659006000000|2022-07-28 11:00:00|1421.6|1420.4|1420.4|1419.2|1421.9|1420.7|1419.5|1418.3|59
1659006300000|2022-07-28 11:05:00|1420.2|1419|1420.4|1419.2|1420.7|1419.5|1419.7|1418.5|25
1659006600000|2022-07-28 11:10:00|1420.3|1419.1|1422|1420.8|1422.2|1421|1419.9|1418.7|33
1659006900000|2022-07-28 11:15:00|1421.9|1420.7|1421.3|1420.1|1422.5|1421.3|1421|1419.8|72
1659007200000|2022-07-28 11:20:00|1421.2|1420|1420.6|1419.4|1421.7|1420.5|1419.5|1418.3|88
1659007500000|2022-07-28 11:25:00|1420.2|1419|1420.1|1418.9|1420.7|1419.5|1419.9|1418.7|49
1659007800000|2022-07-28 11:30:00|1419.7|1418.5|1419.7|1418.5|1420.8|1419.6|1419.6|1418.4|57
1659008100000|2022-07-28 11:35:00|1419.6|1418.4|1417.5|1416.3|1419.6|1418.4|1417.5|1416.3|185
1659008400000|2022-07-28 11:40:00|1417.6|1416.4|1419.6|1418.4|1419.6|1418.4|1417.6|1416.4|84
1659008700000|2022-07-28 11:45:00|1419.7|1418.5|1421.5|1420.3|1421.7|1420.5|1419.7|1418.5|113
1659009000000|2022-07-28 11:50:00|1421.4|1420.2|1421.9|1420.7|1422.2|1421|1421.4|1420.2|92
1659009300000|2022-07-28 11:55:00|1421.8|1420.6|1421.1|1419.9|1422|1420.8|1420.6|1419.4|60
1659009600000|2022-07-28 12:00:00|1421|1419.8|1418.7|1417.5|1421.4|1420.2|1418.3|1417.1|128
1659009900000|2022-07-28 12:05:00|1418.6|1417.4|1417.6|1416.4|1418.9|1417.7|1417.4|1416.2|136
1659010200000|2022-07-28 12:10:00|1417.5|1416.3|1419.5|1418.3|1420|1418.8|1417.5|1416.3|83
1659010500000|2022-07-28 12:15:00|1419.7|1418.5|1422.1|1420.9|1422.5|1421.3|1419.7|1418.5|124
1659010800000|2022-07-28 12:20:00|1422|1420.8|1421.6|1420.4|1422.6|1421.4|1421.4|1420.2|104
1659011100000|2022-07-28 12:25:00|1421.4|1420.2|1422.2|1421|1422.4|1421.2|1420.5|1419.3|132
1659011400000|2022-07-28 12:30:00|1422.5|1421.3|1419.9|1418.7|1422.8|1421.6|1417.9|1416.7|250
1659011700000|2022-07-28 12:35:00|1420|1418.8|1421.5|1420.3|1422.7|1421.5|1420|1418.8|162
1659012000000|2022-07-28 12:40:00|1421.4|1420.2|1420.9|1419.7|1422|1420.8|1420.4|1419.2|161
1659015000000|2022-07-28 13:30:00|1424.3|1423.1|1433.6|1432.4|1436.6|1435.4|1424.3|1423.1|3081
1659015300000|2022-07-28 13:35:00|1433.9|1432.7|1436.4|1435.2|1437.9|1436.7|1432.2|1431|1557
1659015600000|2022-07-28 13:40:00|1436.2|1435|1432.7|1431.5|1438.5|1437.3|1432.7|1431.5|1697
1659015900000|2022-07-28 13:45:00|1432.9|1431.7|1434.3|1433.1|1435.9|1434.7|1432.8|1431.6|1178
1659016200000|2022-07-28 13:50:00|1434.4|1433.2|1426.8|1425.6|1436.2|1435|1426.5|1425.3|1398
1659016500000|2022-07-28 13:55:00|1426.6|1425.4|1431.2|1430|1431.3|1430.1|1425.8|1424.6|854
1659016800000|2022-07-28 14:00:00|1431.1|1429.9|1432.7|1431.5|1434.8|1433.6|1430.7|1429.5|1089
1659017100000|2022-07-28 14:05:00|1432.6|1431.4|1433.5|1432.3|1433.7|1432.5|1430.4|1429.2|622
1659017400000|2022-07-28 14:10:00|1433.6|1432.4|1430.9|1429.7|1434.2|1433|1429.7|1428.5|741
1659017700000|2022-07-28 14:15:00|1431|1429.8|1432.7|1431.5|1434.6|1433.4|1430.9|1429.7|911
1659018000000|2022-07-28 14:20:00|1432.8|1431.6|1432.7|1431.5|1435|1433.8|1431.4|1430.2|952
1659018300000|2022-07-28 14:25:00|1432.3|1431.1|1429.6|1428.4|1432.3|1431.1|1428.3|1427.1|936
1659018600000|2022-07-28 14:30:00|1429.7|1428.5|1429.4|1428.2|1431.4|1430.2|1427.3|1426.1|629
1659018900000|2022-07-28 14:35:00|1429.5|1428.3|1430|1428.8|1430.7|1429.5|1428.7|1427.5|589
1659019200000|2022-07-28 14:40:00|1429.9|1428.7|1430.2|1429|1430.7|1429.5|1426.7|1425.5|617
1659019500000|2022-07-28 14:45:00|1430.1|1428.9|1433.1|1431.9|1435.7|1434.5|1430.1|1428.9|1024
1659019800000|2022-07-28 14:50:00|1433.2|1432|1434.2|1433|1435.9|1434.7|1431.6|1430.4|610
1659020100000|2022-07-28 14:55:00|1434.4|1433.2|1434.3|1433.1|1435.2|1434|1433.2|1432|405
1659020400000|2022-07-28 15:00:00|1434.2|1433|1435.2|1434|1435.7|1434.5|1434.1|1432.9|478
1659020700000|2022-07-28 15:05:00|1435|1433.8|1434.2|1433|1435|1433.8|1432.2|1431|508
1659021000000|2022-07-28 15:10:00|1434.4|1433.2|1434.2|1433|1436.4|1435.2|1434.1|1432.9|387
1659021300000|2022-07-28 15:15:00|1434.3|1433.1|1435|1433.8|1435.9|1434.7|1431.7|1430.5|447
1659021600000|2022-07-28 15:20:00|1435.1|1433.9|1437.9|1436.7|1437.9|1436.7|1434.8|1433.6|647
1659021900000|2022-07-28 15:25:00|1437.7|1436.5|1440.2|1439|1441.2|1440|1437|1435.8|971
1659022200000|2022-07-28 15:30:00|1440.1|1438.9|1439.8|1438.6|1443.6|1442.4|1439.7|1438.5|1002
1659022500000|2022-07-28 15:35:00|1440|1438.8|1439.3|1438.1|1441.3|1440.1|1438.3|1437.1|460
1659022800000|2022-07-28 15:40:00|1439.5|1438.3|1440.6|1439.4|1441.6|1440.4|1439.3|1438.1|442
1659023100000|2022-07-28 15:45:00|1440.5|1439.3|1445.8|1444.6|1446.2|1445|1440|1438.8|974
1659023400000|2022-07-28 15:50:00|1445.7|1444.5|1444.4|1443.2|1448.3|1447.1|1443.7|1442.5|763
1659023700000|2022-07-28 15:55:00|1444.6|1443.4|1443.3|1442.1|1447.3|1446.1|1442.4|1441.2|810
1659024000000|2022-07-28 16:00:00|1443.8|1442.6|1444.6|1443.4|1445.5|1444.3|1442|1440.8|535
1659024300000|2022-07-28 16:05:00|1444.5|1443.3|1442.3|1441.1|1445.3|1444.1|1440.6|1439.4|564
1659024600000|2022-07-28 16:10:00|1442.4|1441.2|1441.6|1440.4|1443.4|1442.2|1440.3|1439.1|411
1659024900000|2022-07-28 16:15:00|1441.5|1440.3|1440|1438.8|1442.3|1441.1|1439.8|1438.6|334
1659025200000|2022-07-28 16:20:00|1440.2|1439|1441.5|1440.3|1442|1440.8|1439.8|1438.6|337
1659025500000|2022-07-28 16:25:00|1441.6|1440.4|1443.3|1442.1|1444|1442.8|1441.3|1440.1|320
1659025800000|2022-07-28 16:30:00|1443|1441.8|1442.4|1441.2|1444.8|1443.6|1441.8|1440.6|486
1659026100000|2022-07-28 16:35:00|1442.5|1441.3|1442.3|1441.1|1442.8|1441.6|1441.3|1440.1|224
1659026400000|2022-07-28 16:40:00|1442|1440.8|1442|1440.8|1443.5|1442.3|1441.3|1440.1|306
1659026700000|2022-07-28 16:45:00|1442.3|1441.1|1441.9|1440.7|1443.5|1442.3|1441.6|1440.4|190
1659027000000|2022-07-28 16:50:00|1441.8|1440.6|1443|1441.8|1443.8|1442.6|1441.8|1440.6|328
1659027300000|2022-07-28 16:55:00|1443.2|1442|1443.9|1442.7|1444.5|1443.3|1442.6|1441.4|351
1659027600000|2022-07-28 17:00:00|1444.1|1442.9|1442.5|1441.3|1444.5|1443.3|1441.5|1440.3|276
1659027900000|2022-07-28 17:05:00|1442.6|1441.4|1442.2|1441|1442.6|1441.4|1440.5|1439.3|518
1659028200000|2022-07-28 17:10:00|1442.5|1441.3|1445.7|1444.5|1446.2|1445|1442.3|1441.1|436
1659028500000|2022-07-28 17:15:00|1445.6|1444.4|1443.8|1442.6|1445.7|1444.5|1443.5|1442.3|342
1659028800000|2022-07-28 17:20:00|1443.5|1442.3|1444.4|1443.2|1445.8|1444.6|1443.2|1442|398
1659029100000|2022-07-28 17:25:00|1444.5|1443.3|1444.5|1443.3|1444.8|1443.6|1443.3|1442.1|289
1659029400000|2022-07-28 17:30:00|1444.3|1443.1|1445.5|1444.3|1445.5|1444.3|1442.2|1441|406
1659029700000|2022-07-28 17:35:00|1445.4|1444.2|1446.4|1445.2|1447.2|1446|1445.3|1444.1|738
1659030000000|2022-07-28 17:40:00|1446.2|1445|1446.2|1445|1446.7|1445.5|1445.6|1444.4|522
1659030300000|2022-07-28 17:45:00|1445.9|1444.7|1446.7|1445.5|1446.8|1445.6|1444.9|1443.7|425
1659030600000|2022-07-28 17:50:00|1446.6|1445.4|1445.9|1444.7|1446.9|1445.7|1445.4|1444.2|502
1659030900000|2022-07-28 17:55:00|1445.8|1444.6|1445.7|1444.5|1446.7|1445.5|1444.6|1443.4|1204
1659031200000|2022-07-28 18:00:00|1445.8|1444.6|1448|1446.8|1448.1|1446.9|1445.7|1444.5|875
1659031500000|2022-07-28 18:05:00|1447.8|1446.6|1446|1444.8|1448.8|1447.6|1444.8|1443.6|852
1659031800000|2022-07-28 18:10:00|1445.7|1444.5|1442.6|1441.4|1446.7|1445.5|1442.3|1441.1|2049
1659032100000|2022-07-28 18:15:00|1442.8|1441.6|1441.7|1440.5|1442.8|1441.6|1441|1439.8|1638
1658966400000|2022-07-28 00:00:00|1416.2|1415|1425.1|1423.9|1425.1|1423.9|1414.9|1413.7|1011
1658966700000|2022-07-28 00:05:00|1424.7|1423.5|1427.2|1426|1428.3|1427.1|1424.7|1423.5|420
1658967000000|2022-07-28 00:10:00|1427.5|1426.3|1424.4|1423.2|1427.8|1426.6|1423.8|1422.6|165
1658967300000|2022-07-28 00:15:00|1424.5|1423.3|1425|1423.8|1425.1|1423.9|1422.3|1421.1|158
1658967600000|2022-07-28 00:20:00|1424.9|1423.7|1424.5|1423.3|1425.1|1423.9|1423.1|1421.9|42
1658967900000|2022-07-28 00:25:00|1424.1|1422.9|1422.3|1421.1|1424.4|1423.2|1422.3|1421.1|71
1658968200000|2022-07-28 00:30:00|1422.5|1421.3|1423|1421.8|1423.5|1422.3|1422.5|1421.3|50
1658968500000|2022-07-28 00:35:00|1423.2|1422|1424.8|1423.6|1425.5|1424.3|1423|1421.8|125
1658968800000|2022-07-28 00:40:00|1424.7|1423.5|1424|1422.8|1424.8|1423.6|1424|1422.8|50
1658969100000|2022-07-28 00:45:00|1424.1|1422.9|1425.1|1423.9|1425.1|1423.9|1423.6|1422.4|30
1658969400000|2022-07-28 00:50:00|1425.2|1424|1426|1424.8|1427|1425.8|1425.2|1424|64
1658969700000|2022-07-28 00:55:00|1425.9|1424.7|1425.1|1423.9|1426|1424.8|1424.9|1423.7|31
1658970000000|2022-07-28 01:00:00|1424.9|1423.7|1428.6|1427.4|1428.7|1427.5|1423.5|1422.3|308
1658970300000|2022-07-28 01:05:00|1428.7|1427.5|1431.3|1430.1|1431.3|1430.1|1428.6|1427.4|342
1658970600000|2022-07-28 01:10:00|1431.1|1429.9|1431.2|1430|1432.5|1431.3|1430.7|1429.5|441
1658970900000|2022-07-28 01:15:00|1431.3|1430.1|1432.2|1431|1433|1431.8|1431.1|1429.9|54
1658971200000|2022-07-28 01:20:00|1432.5|1431.3|1433.2|1432|1433.2|1432|1431.5|1430.3|155
1658971500000|2022-07-28 01:25:00|1433.1|1431.9|1433.4|1432.2|1433.5|1432.3|1432.4|1431.2|199
1658971800000|2022-07-28 01:30:00|1433.6|1432.4|1435.2|1434|1435.2|1434|1433.5|1432.3|342
1658972100000|2022-07-28 01:35:00|1434.9|1433.7|1435.7|1434.5|1436.1|1434.9|1434.8|1433.6|189
1658972400000|2022-07-28 01:40:00|1435.6|1434.4|1434.7|1433.5|1436|1434.8|1434.1|1432.9|114
1658972700000|2022-07-28 01:45:00|1434.8|1433.6|1433.1|1431.9|1435.6|1434.4|1432.9|1431.7|102
1658973000000|2022-07-28 01:50:00|1433|1431.8|1430.5|1429.3|1433.7|1432.5|1430.1|1428.9|264
1658973300000|2022-07-28 01:55:00|1430.6|1429.4|1431|1429.8|1432.1|1430.9|1430.6|1429.4|112
1658973600000|2022-07-28 02:00:00|1431.1|1429.9|1431.2|1430|1431.5|1430.3|1430.3|1429.1|66
1658973900000|2022-07-28 02:05:00|1431.4|1430.2|1431.4|1430.2|1431.8|1430.6|1430.8|1429.6|54
1658974200000|2022-07-28 02:10:00|1431.5|1430.3|1431.5|1430.3|1431.8|1430.6|1430.7|1429.5|249
1658974500000|2022-07-28 02:15:00|1431.4|1430.2|1431.7|1430.5|1431.7|1430.5|1430.9|1429.7|36
1658974800000|2022-07-28 02:20:00|1432|1430.8|1432.4|1431.2|1432.7|1431.5|1432|1430.8|33
1658975100000|2022-07-28 02:25:00|1432.5|1431.3|1432.2|1431|1432.7|1431.5|1431.6|1430.4|126
1658975400000|2022-07-28 02:30:00|1432.5|1431.3|1433|1431.8|1433|1431.8|1431.3|1430.1|73
1658975700000|2022-07-28 02:35:00|1433.1|1431.9|1432.8|1431.6|1433.3|1432.1|1432.4|1431.2|97
1658976000000|2022-07-28 02:40:00|1432.7|1431.5|1431.8|1430.6|1432.9|1431.7|1431.3|1430.1|79
1658976300000|2022-07-28 02:45:00|1432.1|1430.9|1429|1427.8|1432.2|1431|1429|1427.8|50
1658976600000|2022-07-28 02:50:00|1429.1|1427.9|1430|1428.8|1430|1428.8|1428.4|1427.2|45
1658976900000|2022-07-28 02:55:00|1430.1|1428.9|1432|1430.8|1432.2|1431|1429.8|1428.6|46
1658977200000|2022-07-28 03:00:00|1432.1|1430.9|1431.5|1430.3|1432.2|1431|1431|1429.8|46
1658977500000|2022-07-28 03:05:00|1431.8|1430.6|1432.7|1431.5|1433.2|1432|1431.8|1430.6|53
1658977800000|2022-07-28 03:10:00|1433|1431.8|1432.7|1431.5|1433.4|1432.2|1432.5|1431.3|60
1658978100000|2022-07-28 03:15:00|1432.8|1431.6|1431.5|1430.3|1432.8|1431.6|1430.5|1429.3|45
1658978400000|2022-07-28 03:20:00|1431.6|1430.4|1431|1429.8|1431.6|1430.4|1430.5|1429.3|28
1658978700000|2022-07-28 03:25:00|1431.1|1429.9|1432|1430.8|1432.1|1430.9|1431.1|1429.9|8
1658979000000|2022-07-28 03:30:00|1431.8|1430.6|1431.1|1429.9|1431.8|1430.6|1430.7|1429.5|14
1658979300000|2022-07-28 03:35:00|1431.5|1430.3|1430.6|1429.4|1431.5|1430.3|1430.2|1429|35
1658979600000|2022-07-28 03:40:00|1430.7|1429.5|1431.1|1429.9|1431.1|1429.9|1430.6|1429.4|18
1658979900000|2022-07-28 03:45:00|1430.8|1429.6|1430|1428.8|1430.8|1429.6|1429.8|1428.6|36
1658980200000|2022-07-28 03:50:00|1429.9|1428.7|1429.1|1427.9|1430|1428.8|1429|1427.8|21
1658980500000|2022-07-28 03:55:00|1429.3|1428.1|1430.2|1429|1430.2|1429|1429.2|1428|79
1658980800000|2022-07-28 04:00:00|1430|1428.8|1429.7|1428.5|1430.2|1429|1429.7|1428.5|30
1658981100000|2022-07-28 04:05:00|1429.6|1428.4|1429.3|1428.1|1430|1428.8|1429.3|1428.1|8
1658981400000|2022-07-28 04:10:00|1429.4|1428.2|1429.5|1428.3|1429.7|1428.5|1429.2|1428|10
1658981700000|2022-07-28 04:15:00|1429.6|1428.4|1429.2|1428|1429.7|1428.5|1429.2|1428|8
1658982000000|2022-07-28 04:20:00|1429.3|1428.1|1429.5|1428.3|1429.5|1428.3|1429.2|1428|3
1658982300000|2022-07-28 04:25:00|1429.4|1428.2|1429.3|1428.1|1429.5|1428.3|1429|1427.8|12
1658982600000|2022-07-28 04:30:00|1429.2|1428|1428.7|1427.5|1429.5|1428.3|1428.3|1427.1|24
1658982900000|2022-07-28 04:35:00|1428.8|1427.6|1429.3|1428.1|1429.3|1428.1|1428.5|1427.3|19
1658983200000|2022-07-28 04:40:00|1429.2|1428|1429|1427.8|1429.4|1428.2|1428.5|1427.3|25
1658983500000|2022-07-28 04:45:00|1428.8|1427.6|1429|1427.8|1429.3|1428.1|1428.8|1427.6|4
1658983800000|2022-07-28 04:50:00|1429.1|1427.9|1428.7|1427.5|1430.1|1428.9|1428.5|1427.3|22
1658984100000|2022-07-28 04:55:00|1428.5|1427.3|1428.3|1427.1|1429.1|1427.9|1428.3|1427.1|9
1658984400000|2022-07-28 05:00:00|1428.7|1427.5|1428.7|1427.5|1429.7|1428.5|1428.7|1427.5|21
1658984700000|2022-07-28 05:05:00|1428.6|1427.4|1428.3|1427.1|1428.6|1427.4|1428.3|1427.1|6
1658985000000|2022-07-28 05:10:00|1428.4|1427.2|1429.8|1428.6|1430.2|1429|1428.4|1427.2|28
1658985300000|2022-07-28 05:15:00|1429.4|1428.2|1429.9|1428.7|1430.4|1429.2|1429.3|1428.1|22
1658985600000|2022-07-28 05:20:00|1429.8|1428.6|1428.8|1427.6|1429.9|1428.7|1428.8|1427.6|11
1658985900000|2022-07-28 05:25:00|1428.7|1427.5|1429.4|1428.2|1429.5|1428.3|1428.5|1427.3|21
1658986200000|2022-07-28 05:30:00|1429.5|1428.3|1431.4|1430.2|1431.5|1430.3|1429.5|1428.3|66
1658986500000|2022-07-28 05:35:00|1431.5|1430.3|1428.5|1427.3|1431.5|1430.3|1428.5|1427.3|66
1658986800000|2022-07-28 05:40:00|1428.7|1427.5|1429.5|1428.3|1429.9|1428.7|1427.5|1426.3|68
1658987100000|2022-07-28 05:45:00|1429.3|1428.1|1431.5|1430.3|1431.5|1430.3|1429.2|1428|32
1658987400000|2022-07-28 05:50:00|1430.9|1429.7|1431.4|1430.2|1431.5|1430.3|1430.7|1429.5|96
1658987700000|2022-07-28 05:55:00|1431.5|1430.3|1430.6|1429.4|1431.6|1430.4|1430.4|1429.2|26
1658988000000|2022-07-28 06:00:00|1430.5|1429.3|1431.7|1430.5|1431.9|1430.7|1430.5|1429.3|72
1658988300000|2022-07-28 06:05:00|1431.5|1430.3|1431.8|1430.6|1432.2|1431|1430.8|1429.6|36
1658988600000|2022-07-28 06:10:00|1431.9|1430.7|1431.9|1430.7|1432.8|1431.6|1431.8|1430.6|40
1658988900000|2022-07-28 06:15:00|1432|1430.8|1432.7|1431.5|1433|1431.8|1430.9|1429.7|32
1658989200000|2022-07-28 06:20:00|1432.5|1431.3|1430.4|1429.2|1432.5|1431.3|1430.3|1429.1|36
1658989500000|2022-07-28 06:25:00|1430.3|1429.1|1430.8|1429.6|1431|1429.8|1429.8|1428.6|42
1658989800000|2022-07-28 06:30:00|1430.9|1429.7|1430.9|1429.7|1431.9|1430.7|1430.9|1429.7|79
1658990100000|2022-07-28 06:35:00|1431.2|1430|1432.5|1431.3|1432.5|1431.3|1430.8|1429.6|43
1658990400000|2022-07-28 06:40:00|1432.6|1431.4|1433.7|1432.5|1433.9|1432.7|1432.6|1431.4|79
1658990700000|2022-07-28 06:45:00|1433.8|1432.6|1433.2|1432|1433.8|1432.6|1432.3|1431.1|68
1658991000000|2022-07-28 06:50:00|1433|1431.8|1432.9|1431.7|1434.6|1433.4|1432.4|1431.2|84
1658991300000|2022-07-28 06:55:00|1433|1431.8|1432.4|1431.2|1434.1|1432.9|1432.2|1431|228
1658991600000|2022-07-28 07:00:00|1432.3|1431.1|1430.4|1429.2|1432.4|1431.2|1430.3|1429.1|90
1658991900000|2022-07-28 07:05:00|1430.5|1429.3|1428.2|1427|1430.5|1429.3|1428|1426.8|112
1658992200000|2022-07-28 07:10:00|1428.1|1426.9|1426.9|1425.7|1428.3|1427.1|1426.3|1425.1|53
1658992500000|2022-07-28 07:15:00|1427|1425.8|1426|1424.8|1427|1425.8|1425.3|1424.1|72
1658992800000|2022-07-28 07:20:00|1425.8|1424.6|1426.5|1425.3|1426.9|1425.7|1425.8|1424.6|77
1658993100000|2022-07-28 07:25:00|1426.4|1425.2|1426|1424.8|1427|1425.8|1425.3|1424.1|72
1658993400000|2022-07-28 07:30:00|1425.9|1424.7|1426.4|1425.2|1426.7|1425.5|1425.3|1424.1|48
1658993700000|2022-07-28 07:35:00|1426.2|1425|1423.8|1422.6|1426.2|1425|1423.1|1421.9|122
1658994000000|2022-07-28 07:40:00|1423.9|1422.7|1424|1422.8|1425|1423.8|1423.7|1422.5|23
1658994300000|2022-07-28 07:45:00|1423.9|1422.7|1423.9|1422.7|1424.1|1422.9|1423.1|1421.9|38
1658994600000|2022-07-28 07:50:00|1423.6|1422.4|1421.2|1420|1423.6|1422.4|1421.1|1419.9|93
1658994900000|2022-07-28 07:55:00|1421.3|1420.1|1422.5|1421.3|1422.6|1421.4|1421|1419.8|88
1658995200000|2022-07-28 08:00:00|1422.4|1421.2|1423.1|1421.9|1423.1|1421.9|1422.4|1421.2|35
1658995500000|2022-07-28 08:05:00|1422.9|1421.7|1423.1|1421.9|1423.1|1421.9|1422.9|1421.7|35
1658995800000|2022-07-28 08:10:00|1422.9|1421.7|1423.9|1422.7|1423.9|1422.7|1422.9|1421.7|56
1658996100000|2022-07-28 08:15:00|1424.1|1422.9|1424.5|1423.3|1424.9|1423.7|1423.5|1422.3|65
1658996400000|2022-07-28 08:20:00|1424.7|1423.5|1424.7|1423.5|1424.8|1423.6|1423.5|1422.3|65
1658996700000|2022-07-28 08:25:00|1424.8|1423.6|1423.8|1422.6|1424.9|1423.7|1423.6|1422.4|54
1658997000000|2022-07-28 08:30:00|1423.5|1422.3|1422.3|1421.1|1423.5|1422.3|1421.6|1420.4|81
1658997300000|2022-07-28 08:35:00|1422.4|1421.2|1421.7|1420.5|1422.4|1421.2|1421.3|1420.1|59
1658997600000|2022-07-28 08:40:00|1421.9|1420.7|1423.2|1422|1423.4|1422.2|1421.6|1420.4|68
1658997900000|2022-07-28 08:45:00|1423.4|1422.2|1422|1420.8|1423.4|1422.2|1421.9|1420.7|63
1658998200000|2022-07-28 08:50:00|1422.1|1420.9|1422.4|1421.2|1422.4|1421.2|1421.9|1420.7|46
1658998500000|2022-07-28 08:55:00|1422.5|1421.3|1420.9|1419.7|1422.8|1421.6|1420.7|1419.5|72
1658998800000|2022-07-28 09:00:00|1421.2|1420|1423|1421.8|1423|1421.8|1420.6|1419.4|84
1658999100000|2022-07-28 09:05:00|1423.1|1421.9|1423.1|1421.9|1424.7|1423.5|1422.1|1420.9|36
1658999400000|2022-07-28 09:10:00|1422.9|1421.7|1422|1420.8|1423.3|1422.1|1421.8|1420.6|43
1658999700000|2022-07-28 09:15:00|1422.1|1420.9|1422.7|1421.5|1423.7|1422.5|1421.5|1420.3|44
1659000000000|2022-07-28 09:20:00|1422.9|1421.7|1422.1|1420.9|1422.9|1421.7|1422.1|1420.9|27
1659000300000|2022-07-28 09:25:00|1422.4|1421.2|1421.5|1420.3|1422.8|1421.6|1421.4|1420.2|57
1659000600000|2022-07-28 09:30:00|1422.2|1421|1421.4|1420.2|1423.6|1422.4|1421.4|1420.2|51
1659000900000|2022-07-28 09:35:00|1422.7|1421.5|1425.5|1424.3|1425.5|1424.3|1422.5|1421.3|130
1659001200000|2022-07-28 09:40:00|1425.6|1424.4|1424.5|1423.3|1426|1424.8|1423.6|1422.4|89
1659001500000|2022-07-28 09:45:00|1424.6|1423.4|1424.5|1423.3|1425.6|1424.4|1424.1|1422.9|21
1659001800000|2022-07-28 09:50:00|1424.2|1423|1424.7|1423.5|1425.5|1424.3|1424.1|1422.9|16
1659002100000|2022-07-28 09:55:00|1424.5|1423.3|1425.5|1424.3|1425.5|1424.3|1424|1422.8|63
1659002400000|2022-07-28 10:00:00|1425.3|1424.1|1423.7|1422.5|1425.3|1424.1|1423.2|1422|122
1659002700000|2022-07-28 10:05:00|1423.9|1422.7|1423.5|1422.3|1424.7|1423.5|1423.4|1422.2|57
1659003000000|2022-07-28 10:10:00|1423.6|1422.4|1421.2|1420|1423.7|1422.5|1421.1|1419.9|102
1659003300000|2022-07-28 10:15:00|1421.1|1419.9|1422.1|1420.9|1422.2|1421|1421.1|1419.9|49
1659003600000|2022-07-28 10:20:00|1422|1420.8|1421|1419.8|1422|1420.8|1420.9|1419.7|34
1659003900000|2022-07-28 10:25:00|1420.7|1419.5|1419.7|1418.5|1420.9|1419.7|1418.9|1417.7|230
1659004200000|2022-07-28 10:30:00|1419.6|1418.4|1420.5|1419.3|1420.6|1419.4|1419.6|1418.4|40
1659004500000|2022-07-28 10:35:00|1420.4|1419.2|1420|1418.8|1420.5|1419.3|1419.5|1418.3|43
1659004800000|2022-07-28 10:40:00|1419.9|1418.7|1419.7|1418.5|1420.8|1419.6|1419.4|1418.2|60
1659005100000|2022-07-28 10:45:00|1419.5|1418.3|1420.1|1418.9|1420.4|1419.2|1419.2|1418|46
1659005400000|2022-07-28 10:50:00|1420.2|1419|1420.7|1419.5|1421|1419.8|1419.9|1418.7|97
1659005700000|2022-07-28 10:55:00|1420.6|1419.4|1421.5|1420.3|1421.5|1420.3|1420.1|1418.9|34
1659006000000|2022-07-28 11:00:00|1421.6|1420.4|1420.4|1419.2|1421.9|1420.7|1419.5|1418.3|59
1659006300000|2022-07-28 11:05:00|1420.2|1419|1420.4|1419.2|1420.7|1419.5|1419.7|1418.5|25
1659006600000|2022-07-28 11:10:00|1420.3|1419.1|1422|1420.8|1422.2|1421|1419.9|1418.7|33
1659006900000|2022-07-28 11:15:00|1421.9|1420.7|1421.3|1420.1|1422.5|1421.3|1421|1419.8|72
1659007200000|2022-07-28 11:20:00|1421.2|1420|1420.6|1419.4|1421.7|1420.5|1419.5|1418.3|88
1659007500000|2022-07-28 11:25:00|1420.2|1419|1420.1|1418.9|1420.7|1419.5|1419.9|1418.7|49
1659007800000|2022-07-28 11:30:00|1419.7|1418.5|1419.7|1418.5|1420.8|1419.6|1419.6|1418.4|57
1659008100000|2022-07-28 11:35:00|1419.6|1418.4|1417.5|1416.3|1419.6|1418.4|1417.5|1416.3|185
1659008400000|2022-07-28 11:40:00|1417.6|1416.4|1419.6|1418.4|1419.6|1418.4|1417.6|1416.4|84
1659008700000|2022-07-28 11:45:00|1419.7|1418.5|1421.5|1420.3|1421.7|1420.5|1419.7|1418.5|113
1659009000000|2022-07-28 11:50:00|1421.4|1420.2|1421.9|1420.7|1422.2|1421|1421.4|1420.2|92
1659009300000|2022-07-28 11:55:00|1421.8|1420.6|1421.1|1419.9|1422|1420.8|1420.6|1419.4|60
1659009600000|2022-07-28 12:00:00|1421|1419.8|1418.7|1417.5|1421.4|1420.2|1418.3|1417.1|128
1659009900000|2022-07-28 12:05:00|1418.6|1417.4|1417.6|1416.4|1418.9|1417.7|1417.4|1416.2|136
1659010200000|2022-07-28 12:10:00|1417.5|1416.3|1419.5|1418.3|1420|1418.8|1417.5|1416.3|83
1659010500000|2022-07-28 12:15:00|1419.7|1418.5|1422.1|1420.9|1422.5|1421.3|1419.7|1418.5|124
1659010800000|2022-07-28 12:20:00|1422|1420.8|1421.6|1420.4|1422.6|1421.4|1421.4|1420.2|104
1659011100000|2022-07-28 12:25:00|1421.4|1420.2|1422.2|1421|1422.4|1421.2|1420.5|1419.3|132
1659011400000|2022-07-28 12:30:00|1422.5|1421.3|1419.9|1418.7|1422.8|1421.6|1417.9|1416.7|250
1659011700000|2022-07-28 12:35:00|1420|1418.8|1421.5|1420.3|1422.7|1421.5|1420|1418.8|162
1659012000000|2022-07-28 12:40:00|1421.4|1420.2|1420.9|1419.7|1422|1420.8|1420.4|1419.2|161
1659015000000|2022-07-28 13:30:00|1424.3|1423.1|1433.6|1432.4|1436.6|1435.4|1424.3|1423.1|3081
1659015300000|2022-07-28 13:35:00|1433.9|1432.7|1436.4|1435.2|1437.9|1436.7|1432.2|1431|1557
1659015600000|2022-07-28 13:40:00|1436.2|1435|1432.7|1431.5|1438.5|1437.3|1432.7|1431.5|1697
1659015900000|2022-07-28 13:45:00|1432.9|1431.7|1434.3|1433.1|1435.9|1434.7|1432.8|1431.6|1178
1659016200000|2022-07-28 13:50:00|1434.4|1433.2|1426.8|1425.6|1436.2|1435|1426.5|1425.3|1398
1659016500000|2022-07-28 13:55:00|1426.6|1425.4|1431.2|1430|1431.3|1430.1|1425.8|1424.6|854
1659016800000|2022-07-28 14:00:00|1431.1|1429.9|1432.7|1431.5|1434.8|1433.6|1430.7|1429.5|1089
1659017100000|2022-07-28 14:05:00|1432.6|1431.4|1433.5|1432.3|1433.7|1432.5|1430.4|1429.2|622
1659017400000|2022-07-28 14:10:00|1433.6|1432.4|1430.9|1429.7|1434.2|1433|1429.7|1428.5|741
1659017700000|2022-07-28 14:15:00|1431|1429.8|1432.7|1431.5|1434.6|1433.4|1430.9|1429.7|911
1659018000000|2022-07-28 14:20:00|1432.8|1431.6|1432.7|1431.5|1435|1433.8|1431.4|1430.2|952
1659018300000|2022-07-28 14:25:00|1432.3|1431.1|1429.6|1428.4|1432.3|1431.1|1428.3|1427.1|936
1659018600000|2022-07-28 14:30:00|1429.7|1428.5|1429.4|1428.2|1431.4|1430.2|1427.3|1426.1|629
1659018900000|2022-07-28 14:35:00|1429.5|1428.3|1430|1428.8|1430.7|1429.5|1428.7|1427.5|589
1659019200000|2022-07-28 14:40:00|1429.9|1428.7|1430.2|1429|1430.7|1429.5|1426.7|1425.5|617
1659019500000|2022-07-28 14:45:00|1430.1|1428.9|1433.1|1431.9|1435.7|1434.5|1430.1|1428.9|1024
1659019800000|2022-07-28 14:50:00|1433.2|1432|1434.2|1433|1435.9|1434.7|1431.6|1430.4|610
1659020100000|2022-07-28 14:55:00|1434.4|1433.2|1434.3|1433.1|1435.2|1434|1433.2|1432|405
1659020400000|2022-07-28 15:00:00|1434.2|1433|1435.2|1434|1435.7|1434.5|1434.1|1432.9|478
1659020700000|2022-07-28 15:05:00|1435|1433.8|1434.2|1433|1435|1433.8|1432.2|1431|508
1659021000000|2022-07-28 15:10:00|1434.4|1433.2|1434.2|1433|1436.4|1435.2|1434.1|1432.9|387
1659021300000|2022-07-28 15:15:00|1434.3|1433.1|1435|1433.8|1435.9|1434.7|1431.7|1430.5|447
1659021600000|2022-07-28 15:20:00|1435.1|1433.9|1437.9|1436.7|1437.9|1436.7|1434.8|1433.6|647
1659021900000|2022-07-28 15:25:00|1437.7|1436.5|1440.2|1439|1441.2|1440|1437|1435.8|971
1659022200000|2022-07-28 15:30:00|1440.1|1438.9|1439.8|1438.6|1443.6|1442.4|1439.7|1438.5|1002
1659022500000|2022-07-28 15:35:00|1440|1438.8|1439.3|1438.1|1441.3|1440.1|1438.3|1437.1|460
1659022800000|2022-07-28 15:40:00|1439.5|1438.3|1440.6|1439.4|1441.6|1440.4|1439.3|1438.1|442
1659023100000|2022-07-28 15:45:00|1440.5|1439.3|1445.8|1444.6|1446.2|1445|1440|1438.8|974
1659023400000|2022-07-28 15:50:00|1445.7|1444.5|1444.4|1443.2|1448.3|1447.1|1443.7|1442.5|763
1659023700000|2022-07-28 15:55:00|1444.6|1443.4|1443.3|1442.1|1447.3|1446.1|1442.4|1441.2|810
1659024000000|2022-07-28 16:00:00|1443.8|1442.6|1444.6|1443.4|1445.5|1444.3|1442|1440.8|535
1659024300000|2022-07-28 16:05:00|1444.5|1443.3|1442.3|1441.1|1445.3|1444.1|1440.6|1439.4|564
1659024600000|2022-07-28 16:10:00|1442.4|1441.2|1441.6|1440.4|1443.4|1442.2|1440.3|1439.1|411
1659024900000|2022-07-28 16:15:00|1441.5|1440.3|1440|1438.8|1442.3|1441.1|1439.8|1438.6|334
1659025200000|2022-07-28 16:20:00|1440.2|1439|1441.5|1440.3|1442|1440.8|1439.8|1438.6|337
1659025500000|2022-07-28 16:25:00|1441.6|1440.4|1443.3|1442.1|1444|1442.8|1441.3|1440.1|320
1659025800000|2022-07-28 16:30:00|1443|1441.8|1442.4|1441.2|1444.8|1443.6|1441.8|1440.6|486
1659026100000|2022-07-28 16:35:00|1442.5|1441.3|1442.3|1441.1|1442.8|1441.6|1441.3|1440.1|224
1659026400000|2022-07-28 16:40:00|1442|1440.8|1442|1440.8|1443.5|1442.3|1441.3|1440.1|306
1659026700000|2022-07-28 16:45:00|1442.3|1441.1|1441.9|1440.7|1443.5|1442.3|1441.6|1440.4|190
1659027000000|2022-07-28 16:50:00|1441.8|1440.6|1443|1441.8|1443.8|1442.6|1441.8|1440.6|328
1659027300000|2022-07-28 16:55:00|1443.2|1442|1443.9|1442.7|1444.5|1443.3|1442.6|1441.4|351
1659027600000|2022-07-28 17:00:00|1444.1|1442.9|1442.5|1441.3|1444.5|1443.3|1441.5|1440.3|276
1659027900000|2022-07-28 17:05:00|1442.6|1441.4|1442.2|1441|1442.6|1441.4|1440.5|1439.3|518
1659028200000|2022-07-28 17:10:00|1442.5|1441.3|1445.7|1444.5|1446.2|1445|1442.3|1441.1|436
1659028500000|2022-07-28 17:15:00|1445.6|1444.4|1443.8|1442.6|1445.7|1444.5|1443.5|1442.3|342
1659028800000|2022-07-28 17:20:00|1443.5|1442.3|1444.4|1443.2|1445.8|1444.6|1443.2|1442|398
1659029100000|2022-07-28 17:25:00|1444.5|1443.3|1444.5|1443.3|1444.8|1443.6|1443.3|1442.1|289
1659029400000|2022-07-28 17:30:00|1444.3|1443.1|1445.5|1444.3|1445.5|1444.3|1442.2|1441|406
1659029700000|2022-07-28 17:35:00|1445.4|1444.2|1446.4|1445.2|1447.2|1446|1445.3|1444.1|738
1659030000000|2022-07-28 17:40:00|1446.2|1445|1446.2|1445|1446.7|1445.5|1445.6|1444.4|522
1659030300000|2022-07-28 17:45:00|1445.9|1444.7|1446.7|1445.5|1446.8|1445.6|1444.9|1443.7|425
1659030600000|2022-07-28 17:50:00|1446.6|1445.4|1445.9|1444.7|1446.9|1445.7|1445.4|1444.2|502
1659030900000|2022-07-28 17:55:00|1445.8|1444.6|1445.7|1444.5|1446.7|1445.5|1444.6|1443.4|1204
1659031200000|2022-07-28 18:00:00|1445.8|1444.6|1448|1446.8|1448.1|1446.9|1445.7|1444.5|875
1659031500000|2022-07-28 18:05:00|1447.8|1446.6|1446|1444.8|1448.8|1447.6|1444.8|1443.6|852
1659031800000|2022-07-28 18:10:00|1445.7|1444.5|1442.6|1441.4|1446.7|1445.5|1442.3|1441.1|2049
1659032100000|2022-07-28 18:15:00|1442.8|1441.6|1441.7|1440.5|1442.8|1441.6|1441|1439.8|1638
1659052800000|2022-07-29 00:00:00|1443|1441.8|1441.6|1440.4|1444.5|1443.3|1438.9|1437.7|442
1659053100000|2022-07-29 00:05:00|1441.5|1440.3|1441.5|1440.3|1443.2|1442|1440.6|1439.4|221
1659053400000|2022-07-29 00:10:00|1442|1440.8|1442.3|1441.1|1443.8|1442.6|1442|1440.8|104
1659053700000|2022-07-29 00:15:00|1442.6|1441.4|1443.1|1441.9|1443.2|1442|1442.1|1440.9|27
1659054000000|2022-07-29 00:20:00|1443|1441.8|1443.7|1442.5|1443.7|1442.5|1442.3|1441.1|23
1659054300000|2022-07-29 00:25:00|1443.8|1442.6|1441.5|1440.3|1444|1442.8|1441.5|1440.3|45
1659054600000|2022-07-29 00:30:00|1441.4|1440.2|1442.5|1441.3|1442.8|1441.6|1440.8|1439.6|91
1659054900000|2022-07-29 00:35:00|1442.6|1441.4|1443.5|1442.3|1443.5|1442.3|1442.6|1441.4|22
1659055200000|2022-07-29 00:40:00|1443.3|1442.1|1442.5|1441.3|1444.3|1443.1|1442.3|1441.1|61
1659055500000|2022-07-29 00:45:00|1442.3|1441.1|1441.8|1440.6|1442.8|1441.6|1441.8|1440.6|29
1659055800000|2022-07-29 00:50:00|1442.1|1440.9|1443.6|1442.4|1444.1|1442.9|1442.1|1440.9|44
1659056100000|2022-07-29 00:55:00|1443.5|1442.3|1442.5|1441.3|1443.6|1442.4|1442.5|1441.3|16
1659056400000|2022-07-29 01:00:00|1442.1|1440.9|1440.3|1439.1|1442.1|1440.9|1438.2|1437|159
1659056700000|2022-07-29 01:05:00|1439.6|1438.4|1445.2|1444|1445.4|1444.2|1439.6|1438.4|90
1659057000000|2022-07-29 01:10:00|1445.1|1443.9|1446.2|1445|1446.2|1445|1444|1442.8|63
1659057300000|2022-07-29 01:15:00|1446.5|1445.3|1447.2|1446|1447.2|1446|1445.7|1444.5|121
1659057600000|2022-07-29 01:20:00|1447.5|1446.3|1449.8|1448.6|1450.1|1448.9|1447.5|1446.3|174
1659057900000|2022-07-29 01:25:00|1449.6|1448.4|1451|1449.8|1451.1|1449.9|1449.2|1448|149
1659058200000|2022-07-29 01:30:00|1451.1|1449.9|1452|1450.8|1452.2|1451|1450.6|1449.4|227
1659058500000|2022-07-29 01:35:00|1451.9|1450.7|1451.2|1450|1452.1|1450.9|1450.7|1449.5|98
1659058800000|2022-07-29 01:40:00|1451.3|1450.1|1448.8|1447.6|1451.3|1450.1|1448.8|1447.6|54
1659059100000|2022-07-29 01:45:00|1448.7|1447.5|1447|1445.8|1448.7|1447.5|1445.9|1444.7|129
1659059400000|2022-07-29 01:50:00|1447.1|1445.9|1448.1|1446.9|1448.3|1447.1|1447|1445.8|61
1659059700000|2022-07-29 01:55:00|1447.8|1446.6|1448.6|1447.4|1449|1447.8|1447.1|1445.9|68
1659060000000|2022-07-29 02:00:00|1448.5|1447.3|1446.6|1445.4|1448.5|1447.3|1446.1|1444.9|74
1659060300000|2022-07-29 02:05:00|1446.7|1445.5|1445.8|1444.6|1447.3|1446.1|1445.1|1443.9|49
1659060600000|2022-07-29 02:10:00|1446|1444.8|1445.8|1444.6|1446|1444.8|1444.6|1443.4|27
1659060900000|2022-07-29 02:15:00|1446|1444.8|1445.1|1443.9|1446|1444.8|1445|1443.8|29
1659061200000|2022-07-29 02:20:00|1445|1443.8|1445|1443.8|1445.2|1444|1444.5|1443.3|12
1659061500000|2022-07-29 02:25:00|1444.7|1443.5|1444.9|1443.7|1445|1443.8|1444.5|1443.3|18
1659061800000|2022-07-29 02:30:00|1444.8|1443.6|1443.5|1442.3|1444.8|1443.6|1441.4|1440.2|157
1659062100000|2022-07-29 02:35:00|1443.3|1442.1|1443.7|1442.5|1444.1|1442.9|1442.5|1441.3|79
1659062400000|2022-07-29 02:40:00|1443.6|1442.4|1445.6|1444.4|1445.6|1444.4|1443.6|1442.4|41
1659062700000|2022-07-29 02:45:00|1445.3|1444.1|1443.7|1442.5|1445.3|1444.1|1443.4|1442.2|25
1659063000000|2022-07-29 02:50:00|1444.2|1443|1443.4|1442.2|1444.6|1443.4|1443.4|1442.2|7
1659063300000|2022-07-29 02:55:00|1443.3|1442.1|1443.4|1442.2|1444.4|1443.2|1443.1|1441.9|42
1659063600000|2022-07-29 03:00:00|1443.3|1442.1|1445|1443.8|1446|1444.8|1443.2|1442|88
1659063900000|2022-07-29 03:05:00|1444.9|1443.7|1443.4|1442.2|1445.2|1444|1443|1441.8|30
1659064200000|2022-07-29 03:10:00|1443.3|1442.1|1443.7|1442.5|1443.9|1442.7|1442.5|1441.3|45
1659064500000|2022-07-29 03:15:00|1443.5|1442.3|1443.4|1442.2|1444.4|1443.2|1443.2|1442|22
1659064800000|2022-07-29 03:20:00|1443.5|1442.3|1443.4|1442.2|1444.7|1443.5|1443.2|1442|13
1659065100000|2022-07-29 03:25:00|1443.2|1442|1443.3|1442.1|1444.2|1443|1443.2|1442|7
1659065400000|2022-07-29 03:30:00|1443.4|1442.2|1443.2|1442|1443.7|1442.5|1442.7|1441.5|14
1659065700000|2022-07-29 03:35:00|1443|1441.8|1443.9|1442.7|1443.9|1442.7|1442.8|1441.6|5
1659066000000|2022-07-29 03:40:00|1443.7|1442.5|1443.4|1442.2|1443.7|1442.5|1443.4|1442.2|1
1659066300000|2022-07-29 03:45:00|1443|1441.8|1443.2|1442|1443.5|1442.3|1442.9|1441.7|12
1659066600000|2022-07-29 03:50:00|1443.3|1442.1|1444.7|1443.5|1444.7|1443.5|1443.3|1442.1|28
1659066900000|2022-07-29 03:55:00|1444.4|1443.2|1444.2|1443|1444.4|1443.2|1443.9|1442.7|11
1659067200000|2022-07-29 04:00:00|1444.3|1443.1|1444.7|1443.5|1444.8|1443.6|1444.1|1442.9|7
1659067500000|2022-07-29 04:05:00|1444.4|1443.2|1444.2|1443|1444.5|1443.3|1443.4|1442.2|18
1659067800000|2022-07-29 04:10:00|1444.4|1443.2|1445.2|1444|1445.2|1444|1444.2|1443|4
1659068100000|2022-07-29 04:15:00|1445.1|1443.9|1444.7|1443.5|1445.1|1443.9|1444.4|1443.2|5
1659068400000|2022-07-29 04:20:00|1444.4|1443.2|1444.8|1443.6|1444.8|1443.6|1444.4|1443.2|6
1659068700000|2022-07-29 04:25:00|1444.7|1443.5|1444.5|1443.3|1444.7|1443.5|1444.2|1443|11
1659069000000|2022-07-29 04:30:00|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1443.9|1442.7|3
1659069300000|2022-07-29 04:35:00|1443.9|1442.7|1444.2|1443|1444.4|1443.2|1443.9|1442.7|1
1659069600000|2022-07-29 04:40:00|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1
1659069900000|2022-07-29 04:45:00|1444.8|1443.6|1444.5|1443.3|1444.8|1443.6|1444.5|1443.3|4
1659070200000|2022-07-29 04:50:00|1444.1|1442.9|1444.4|1443.2|1444.4|1443.2|1443.9|1442.7|5
1659070500000|2022-07-29 04:55:00|1444.2|1443|1444|1442.8|1444.4|1443.2|1444|1442.8|1
1659070800000|2022-07-29 05:00:00|1444.1|1442.9|1442.8|1441.6|1444.2|1443|1442.5|1441.3|29
1659071100000|2022-07-29 05:05:00|1442.9|1441.7|1443.4|1442.2|1443.4|1442.2|1442.5|1441.3|62
1659071400000|2022-07-29 05:10:00|1443.7|1442.5|1443.9|1442.7|1444.2|1443|1442.6|1441.4|35
1659071700000|2022-07-29 05:15:00|1443.8|1442.6|1444.2|1443|1444.3|1443.1|1443.6|1442.4|15
1659072000000|2022-07-29 05:20:00|1443.9|1442.7|1443.5|1442.3|1444.2|1443|1443.2|1442|10
1659072300000|2022-07-29 05:25:00|1443.2|1442|1443.4|1442.2|1444.3|1443.1|1443.2|1442|56
1659072600000|2022-07-29 05:30:00|1443.3|1442.1|1445.7|1444.5|1445.9|1444.7|1443.1|1441.9|40
1659072900000|2022-07-29 05:35:00|1445.6|1444.4|1446.2|1445|1446.2|1445|1445.2|1444|36
1659073200000|2022-07-29 05:40:00|1446.3|1445.1|1445.4|1444.2|1446.3|1445.1|1444.4|1443.2|30
1659073500000|2022-07-29 05:45:00|1445.5|1444.3|1444.9|1443.7|1445.7|1444.5|1444.7|1443.5|4
1659073800000|2022-07-29 05:50:00|1444.8|1443.6|1445|1443.8|1445.9|1444.7|1444.8|1443.6|24
1659074100000|2022-07-29 05:55:00|1444.9|1443.7|1445|1443.8|1445.3|1444.1|1444.5|1443.3|16
1659074400000|2022-07-29 06:00:00|1444.9|1443.7|1445.4|1444.2|1445.4|1444.2|1443.5|1442.3|24
1659074700000|2022-07-29 06:05:00|1445.3|1444.1|1444.9|1443.7|1445.7|1444.5|1444.7|1443.5|11
1659075000000|2022-07-29 06:10:00|1444.8|1443.6|1445.9|1444.7|1446.2|1445|1444.7|1443.5|29
1659075300000|2022-07-29 06:15:00|1445.8|1444.6|1444.7|1443.5|1446.5|1445.3|1444.2|1443|41
1659075600000|2022-07-29 06:20:00|1445.2|1444|1447.5|1446.3|1447.7|1446.5|1444.7|1443.5|30
1659075900000|2022-07-29 06:25:00|1447.4|1446.2|1448.2|1447|1448.9|1447.7|1447.4|1446.2|47
1659076200000|2022-07-29 06:30:00|1448.4|1447.2|1446.5|1445.3|1448.4|1447.2|1446.3|1445.1|34
1659076500000|2022-07-29 06:35:00|1446.8|1445.6|1447.3|1446.1|1448|1446.8|1446.2|1445|78
1659076800000|2022-07-29 06:40:00|1447.4|1446.2|1447.9|1446.7|1448.2|1447|1447.2|1446|67
1659077100000|2022-07-29 06:45:00|1447.8|1446.6|1448.4|1447.2|1448.7|1447.5|1447.4|1446.2|83
1659077400000|2022-07-29 06:50:00|1448.3|1447.1|1447.9|1446.7|1449.2|1448|1447.7|1446.5|55
1659077700000|2022-07-29 06:55:00|1448.2|1447|1449.9|1448.7|1450.6|1449.4|1448.2|1447|84
1659078000000|2022-07-29 07:00:00|1449.8|1448.6|1448.7|1447.5|1450.3|1449.1|1448.7|1447.5|59
1659078300000|2022-07-29 07:05:00|1448.8|1447.6|1448|1446.8|1449.4|1448.2|1447.6|1446.4|48
1659078600000|2022-07-29 07:10:00|1448.1|1446.9|1448.5|1447.3|1448.8|1447.6|1447.8|1446.6|32
1659078900000|2022-07-29 07:15:00|1448.8|1447.6|1449.8|1448.6|1450.5|1449.3|1448.5|1447.3|37
1659079200000|2022-07-29 07:20:00|1450|1448.8|1448.8|1447.6|1450.2|1449|1448.8|1447.6|26
1659079500000|2022-07-29 07:25:00|1448.7|1447.5|1447|1445.8|1448.7|1447.5|1446.8|1445.6|43
1659079800000|2022-07-29 07:30:00|1447.2|1446|1449.2|1448|1449.2|1448|1447.2|1446|37
1659080100000|2022-07-29 07:35:00|1449.4|1448.2|1451|1449.8|1451.3|1450.1|1449.4|1448.2|72
1659080400000|2022-07-29 07:40:00|1451.2|1450|1451|1449.8|1451.4|1450.2|1450.8|1449.6|26
1659080700000|2022-07-29 07:45:00|1451.1|1449.9|1453.4|1452.2|1453.6|1452.4|1451|1449.8|313
1659081000000|2022-07-29 07:50:00|1453.3|1452.1|1454.5|1453.3|1455.8|1454.6|1453|1451.8|80
1659081300000|2022-07-29 07:55:00|1454.4|1453.2|1456.8|1455.6|1457.8|1456.6|1454.4|1453.2|158
1659081600000|2022-07-29 08:00:00|1457.2|1456|1458.3|1457.1|1458.8|1457.6|1456.8|1455.6|169
1659081900000|2022-07-29 08:05:00|1458.4|1457.2|1458.2|1457|1460.2|1459|1458|1456.8|227
1659082200000|2022-07-29 08:10:00|1458.1|1456.9|1457.8|1456.6|1458.3|1457.1|1457.5|1456.3|104
1659082500000|2022-07-29 08:15:00|1457.7|1456.5|1459.6|1458.4|1460|1458.8|1457.5|1456.3|93
1659082800000|2022-07-29 08:20:00|1459.7|1458.5|1460.1|1458.9|1460.2|1459|1458.9|1457.7|100
1659083100000|2022-07-29 08:25:00|1460|1458.8|1462.6|1461.4|1463.1|1461.9|1460|1458.8|189
1659083400000|2022-07-29 08:30:00|1462.5|1461.3|1462.8|1461.6|1463.1|1461.9|1461.6|1460.4|96
1659083700000|2022-07-29 08:35:00|1462.7|1461.5|1460.1|1458.9|1463|1461.8|1459.2|1458|131
1659084000000|2022-07-29 08:40:00|1460|1458.8|1459.6|1458.4|1460.3|1459.1|1458.2|1457|79
1659084300000|2022-07-29 08:45:00|1459.7|1458.5|1459.5|1458.3|1460.3|1459.1|1458.5|1457.3|97
1659084600000|2022-07-29 08:50:00|1459.4|1458.2|1460.5|1459.3|1462.1|1460.9|1459.2|1458|50
1659084900000|2022-07-29 08:55:00|1460.4|1459.2|1459.9|1458.7|1460.5|1459.3|1459|1457.8|113
1659085200000|2022-07-29 09:00:00|1459.8|1458.6|1462.4|1461.2|1462.7|1461.5|1459.1|1457.9|120
1659085500000|2022-07-29 09:05:00|1462.5|1461.3|1463.4|1462.2|1463.6|1462.4|1462.5|1461.3|59
1659085800000|2022-07-29 09:10:00|1463.2|1462|1462.9|1461.7|1464.5|1463.3|1462.5|1461.3|89
1659086100000|2022-07-29 09:15:00|1463|1461.8|1463.9|1462.7|1464.5|1463.3|1462.6|1461.4|58
1659086400000|2022-07-29 09:20:00|1463.8|1462.6|1464.4|1463.2|1465.1|1463.9|1461.8|1460.6|140
1659086700000|2022-07-29 09:25:00|1464.5|1463.3|1461|1459.8|1464.5|1463.3|1460.9|1459.7|142
1659087000000|2022-07-29 09:30:00|1461.2|1460|1461.9|1460.7|1462.8|1461.6|1460.9|1459.7|74
1659087300000|2022-07-29 09:35:00|1461.8|1460.6|1462.6|1461.4|1463.1|1461.9|1461.5|1460.3|66
1659087600000|2022-07-29 09:40:00|1462.7|1461.5|1463.4|1462.2|1463.4|1462.2|1462.4|1461.2|32
1659087900000|2022-07-29 09:45:00|1463.3|1462.1|1462.6|1461.4|1463.9|1462.7|1462.4|1461.2|45
1659088200000|2022-07-29 09:50:00|1462.8|1461.6|1463.1|1461.9|1463.2|1462|1462.5|1461.3|46
1659088500000|2022-07-29 09:55:00|1462.9|1461.7|1465.6|1464.4|1466.1|1464.9|1462.9|1461.7|109
1659088800000|2022-07-29 10:00:00|1465.7|1464.5|1464.5|1463.3|1468.4|1467.2|1464.4|1463.2|183
1659089100000|2022-07-29 10:05:00|1464.3|1463.1|1467.2|1466|1467.7|1466.5|1463.9|1462.7|189
1659089400000|2022-07-29 10:10:00|1467.1|1465.9|1469.1|1467.9|1469.2|1468|1466.9|1465.7|209
1659089700000|2022-07-29 10:15:00|1469|1467.8|1470.1|1468.9|1470.1|1468.9|1468.3|1467.1|144
1659090000000|2022-07-29 10:20:00|1469.9|1468.7|1469.6|1468.4|1470.3|1469.1|1469.4|1468.2|111
1659090300000|2022-07-29 10:25:00|1469.7|1468.5|1469.2|1468|1469.7|1468.5|1468.8|1467.6|152
1659090600000|2022-07-29 10:30:00|1469.1|1467.9|1467.8|1466.6|1470.5|1469.3|1467.5|1466.3|154
1659090900000|2022-07-29 10:35:00|1467.9|1466.7|1467.5|1466.3|1468|1466.8|1466.2|1465|95
1659091200000|2022-07-29 10:40:00|1467.4|1466.2|1467.2|1466|1467.5|1466.3|1466.2|1465|57
1659091500000|2022-07-29 10:45:00|1467|1465.8|1468.5|1467.3|1469|1467.8|1466.1|1464.9|112
1659091800000|2022-07-29 10:50:00|1468.4|1467.2|1466.3|1465.1|1469.1|1467.9|1466.3|1465.1|122
1659092100000|2022-07-29 10:55:00|1466.4|1465.2|1466.9|1465.7|1467.5|1466.3|1466.2|1465|118
1659092400000|2022-07-29 11:00:00|1466.7|1465.5|1467.9|1466.7|1469.1|1467.9|1466.7|1465.5|179
1659092700000|2022-07-29 11:05:00|1468.2|1467|1467.5|1466.3|1468.6|1467.4|1465.6|1464.4|126
1659093000000|2022-07-29 11:10:00|1467.6|1466.4|1464.4|1463.2|1467.9|1466.7|1463.9|1462.7|114
1659093300000|2022-07-29 11:15:00|1464.5|1463.3|1466|1464.8|1467.3|1466.1|1462.9|1461.7|192
1659093600000|2022-07-29 11:20:00|1465.9|1464.7|1467.1|1465.9|1468.1|1466.9|1465.7|1464.5|81
1659093900000|2022-07-29 11:25:00|1467|1465.8|1465.1|1463.9|1467|1465.8|1463.4|1462.2|134
1659094200000|2022-07-29 11:30:00|1465.2|1464|1466.2|1465|1467.1|1465.9|1465|1463.8|126
1659094500000|2022-07-29 11:35:00|1466|1464.8|1466.4|1465.2|1468|1466.8|1465.5|1464.3|172
1659094800000|2022-07-29 11:40:00|1466.6|1465.4|1466.1|1464.9|1466.9|1465.7|1465.1|1463.9|41
1659095100000|2022-07-29 11:45:00|1466.3|1465.1|1464.6|1463.4|1467.1|1465.9|1464.4|1463.2|111
1659095400000|2022-07-29 11:50:00|1464.5|1463.3|1464.6|1463.4|1465.6|1464.4|1464.5|1463.3|80
1659095700000|2022-07-29 11:55:00|1464.5|1463.3|1466.1|1464.9|1466.1|1464.9|1463.9|1462.7|66
1659096000000|2022-07-29 12:00:00|1466|1464.8|1467.3|1466.1|1468|1466.8|1464.8|1463.6|222
1659096300000|2022-07-29 12:05:00|1467.2|1466|1468.5|1467.3|1469.2|1468|1466.8|1465.6|183
1659096600000|2022-07-29 12:10:00|1468.3|1467.1|1467.2|1466|1468.4|1467.2|1466.4|1465.2|124
1659096900000|2022-07-29 12:15:00|1467|1465.8|1467.9|1466.7|1468.3|1467.1|1466.4|1465.2|154
1659097200000|2022-07-29 12:20:00|1468|1466.8|1468.3|1467.1|1468.9|1467.7|1467.5|1466.3|137
1659097500000|2022-07-29 12:25:00|1468.4|1467.2|1468.8|1467.6|1469|1467.8|1467.8|1466.6|513
1659097800000|2022-07-29 12:30:00|1468.6|1467.4|1468.2|1467|1468.8|1467.6|1466.7|1465.5|341
1659098100000|2022-07-29 12:35:00|1468|1466.8|1468.7|1467.5|1470|1468.8|1467.4|1466.2|245
1659098400000|2022-07-29 12:40:00|1469|1467.8|1468|1466.8|1469.4|1468.2|1466.9|1465.7|247
1659101400000|2022-07-29 13:30:00|1472.9|1471.7|1476.2|1475|1479.6|1478.4|1471|1469.8|4281
1659101700000|2022-07-29 13:35:00|1476.7|1475.5|1475.9|1474.7|1478.9|1477.7|1474.5|1473.3|1596
1659102000000|2022-07-29 13:40:00|1476.1|1474.9|1478.3|1477.1|1478.8|1477.6|1475.5|1474.3|1383
1659102300000|2022-07-29 13:45:00|1478.2|1477|1479.1|1477.9|1483.4|1482.2|1478.1|1476.9|1930
1659102600000|2022-07-29 13:50:00|1479.2|1478|1476.4|1475.2|1479.8|1478.6|1474.9|1473.7|1550
1659102900000|2022-07-29 13:55:00|1476.5|1475.3|1478.4|1477.2|1478.9|1477.7|1475.7|1474.5|827
1659103200000|2022-07-29 14:00:00|1478.3|1477.1|1480|1478.8|1480.7|1479.5|1477.7|1476.5|1073
1659103500000|2022-07-29 14:05:00|1479.9|1478.7|1482.1|1480.9|1482.6|1481.4|1478.7|1477.5|1147
1659103800000|2022-07-29 14:10:00|1482.2|1481|1481.4|1480.2|1483.1|1481.9|1480.9|1479.7|1097
1659104100000|2022-07-29 14:15:00|1481.3|1480.1|1485.6|1484.4|1485.6|1484.4|1481.3|1480.1|843
1659104400000|2022-07-29 14:20:00|1485.8|1484.6|1482.1|1480.9|1485.9|1484.7|1481.6|1480.4|1030
1659104700000|2022-07-29 14:25:00|1481.9|1480.7|1482.1|1480.9|1486.4|1485.2|1480.9|1479.7|1417
1659105000000|2022-07-29 14:30:00|1482.3|1481.1|1485.9|1484.7|1486.1|1484.9|1482.3|1481.1|1337
1659105300000|2022-07-29 14:35:00|1486|1484.8|1486.3|1485.1|1487.6|1486.4|1485.1|1483.9|1340
1659105600000|2022-07-29 14:40:00|1486.6|1485.4|1489.1|1487.9|1489.1|1487.9|1484.1|1482.9|1027
1659105900000|2022-07-29 14:45:00|1489.6|1488.4|1486.9|1485.7|1491.1|1489.9|1486.1|1484.9|1393
1659106200000|2022-07-29 14:50:00|1486.6|1485.4|1482.4|1481.2|1487.1|1485.9|1481.5|1480.3|1292
1659106500000|2022-07-29 14:55:00|1482.3|1481.1|1481.3|1480.1|1483.9|1482.7|1480.6|1479.4|1170
1659106800000|2022-07-29 15:00:00|1481.2|1480|1479.2|1478|1482.2|1481|1478.9|1477.7|856
1659107100000|2022-07-29 15:05:00|1479.1|1477.9|1477.7|1476.5|1480.9|1479.7|1477.4|1476.2|1340
1659107400000|2022-07-29 15:10:00|1477.4|1476.2|1477.5|1476.3|1479.7|1478.5|1476|1474.8|949
1659107700000|2022-07-29 15:15:00|1477.4|1476.2|1478.6|1477.4|1479|1477.8|1475.7|1474.5|757
1659108000000|2022-07-29 15:20:00|1478.7|1477.5|1478.2|1477|1479.3|1478.1|1477.5|1476.3|825
1659108300000|2022-07-29 15:25:00|1478.4|1477.2|1477|1475.8|1480|1478.8|1476.7|1475.5|576
1659108600000|2022-07-29 15:30:00|1476.9|1475.7|1477.2|1476|1478.7|1477.5|1476.6|1475.4|560
1659108900000|2022-07-29 15:35:00|1477.3|1476.1|1476.4|1475.2|1477.8|1476.6|1473.9|1472.7|893
1659109200000|2022-07-29 15:40:00|1476.5|1475.3|1479.7|1478.5|1480.1|1478.9|1476.4|1475.2|580
1659109500000|2022-07-29 15:45:00|1479.9|1478.7|1481.4|1480.2|1482.4|1481.2|1479.4|1478.2|665
1659109800000|2022-07-29 15:50:00|1481.6|1480.4|1481.6|1480.4|1483.7|1482.5|1480.4|1479.2|620
1659110100000|2022-07-29 15:55:00|1481.7|1480.5|1481.4|1480.2|1482.4|1481.2|1481.1|1479.9|396
1659110400000|2022-07-29 16:00:00|1481.1|1479.9|1480|1478.8|1482.9|1481.7|1479.4|1478.2|497
1659110700000|2022-07-29 16:05:00|1480.1|1478.9|1479.3|1478.1|1480.7|1479.5|1478.6|1477.4|387
1659111000000|2022-07-29 16:10:00|1479.4|1478.2|1477.7|1476.5|1480.4|1479.2|1476.9|1475.7|558
1659111300000|2022-07-29 16:15:00|1477.9|1476.7|1479.7|1478.5|1481.7|1480.5|1477.9|1476.7|651
1659111600000|2022-07-29 16:20:00|1479.6|1478.4|1477.4|1476.2|1480.3|1479.1|1477.1|1475.9|588
1659111900000|2022-07-29 16:25:00|1477.5|1476.3|1479.9|1478.7|1479.9|1478.7|1476.6|1475.4|438
1659112200000|2022-07-29 16:30:00|1480.1|1478.9|1477.4|1476.2|1480.5|1479.3|1475.9|1474.7|484
1659112500000|2022-07-29 16:35:00|1477.9|1476.7|1475.9|1474.7|1478|1476.8|1474.7|1473.5|459
1659112800000|2022-07-29 16:40:00|1476|1474.8|1474.2|1473|1476.1|1474.9|1472.7|1471.5|735
1659113100000|2022-07-29 16:45:00|1474.9|1473.7|1470.2|1469|1475.2|1474|1469.9|1468.7|591
1659113400000|2022-07-29 16:50:00|1470.4|1469.2|1474.7|1473.5|1474.7|1473.5|1470.4|1469.2|518
1659113700000|2022-07-29 16:55:00|1474.8|1473.6|1472.9|1471.7|1474.9|1473.7|1471.1|1469.9|347
1659114000000|2022-07-29 17:00:00|1473.1|1471.9|1470.7|1469.5|1473.4|1472.2|1470.4|1469.2|406
1659114300000|2022-07-29 17:05:00|1470.8|1469.6|1470.2|1469|1470.8|1469.6|1467.9|1466.7|766
1659114600000|2022-07-29 17:10:00|1469.9|1468.7|1469|1467.8|1469.9|1468.7|1467.4|1466.2|564
1659114900000|2022-07-29 17:15:00|1469.2|1468|1469.1|1467.9|1470.8|1469.6|1467.7|1466.5|656
1659115200000|2022-07-29 17:20:00|1468.9|1467.7|1469.2|1468|1469.3|1468.1|1466.7|1465.5|680
1659115500000|2022-07-29 17:25:00|1469.1|1467.9|1466.4|1465.2|1469.1|1467.9|1465.8|1464.6|596
1659115800000|2022-07-29 17:30:00|1466.9|1465.7|1465.2|1464|1468|1466.8|1464.7|1463.5|856
1659116100000|2022-07-29 17:35:00|1465.1|1463.9|1460.5|1459.3|1465.3|1464.1|1460.4|1459.2|1171
1659116400000|2022-07-29 17:40:00|1459.7|1458.5|1458.7|1457.5|1463.2|1462|1458.7|1457.5|885
1659116700000|2022-07-29 17:45:00|1458.5|1457.3|1459.8|1458.6|1461.9|1460.7|1457.6|1456.4|731
1659117000000|2022-07-29 17:50:00|1459.9|1458.7|1463.6|1462.4|1464.2|1463|1458.4|1457.2|867
1659117300000|2022-07-29 17:55:00|1463.9|1462.7|1464.9|1463.7|1465.3|1464.1|1462.7|1461.5|665
1659117600000|2022-07-29 18:00:00|1464.5|1463.3|1464.9|1463.7|1466.5|1465.3|1463.7|1462.5|883
1659117900000|2022-07-29 18:05:00|1464.8|1463.6|1464.9|1463.7|1465.9|1464.7|1463.5|1462.3|955
1659118200000|2022-07-29 18:10:00|1464.7|1463.5|1472.2|1471|1472.5|1471.3|1464.2|1463|2168
1659118500000|2022-07-29 18:15:00|1472|1470.8|1476|1474.8|1476.4|1475.2|1470.2|1469|1163
1659312000000|2022-08-01 00:00:00|1480.5|1479.3|1475.9|1474.7|1480.6|1479.4|1471.7|1470.5|1124
1659312300000|2022-08-01 00:05:00|1475.8|1474.6|1475|1473.8|1475.8|1474.6|1473|1471.8|347
1659312600000|2022-08-01 00:10:00|1474.9|1473.7|1477.5|1476.3|1478.3|1477.1|1474.5|1473.3|267
1659312900000|2022-08-01 00:15:00|1477.8|1476.6|1481.4|1480.2|1481.5|1480.3|1477.5|1476.3|270
1659313200000|2022-08-01 00:20:00|1481.3|1480.1|1480|1478.8|1483.3|1482.1|1480|1478.8|239
1659313500000|2022-08-01 00:25:00|1480.3|1479.1|1479.5|1478.3|1480.3|1479.1|1478.5|1477.3|180
1659313800000|2022-08-01 00:30:00|1479.4|1478.2|1475.4|1474.2|1479.9|1478.7|1474.8|1473.6|225
1659314100000|2022-08-01 00:35:00|1475.3|1474.1|1474.4|1473.2|1476|1474.8|1474.2|1473|129
1659314400000|2022-08-01 00:40:00|1474.3|1473.1|1476.9|1475.7|1477.6|1476.4|1474.3|1473.1|69
1659314700000|2022-08-01 00:45:00|1477.2|1476|1475.2|1474|1477.8|1476.6|1474.6|1473.4|102
1659315000000|2022-08-01 00:50:00|1475.4|1474.2|1473.7|1472.5|1476.2|1475|1473.7|1472.5|142
1659315300000|2022-08-01 00:55:00|1473.8|1472.6|1471.9|1470.7|1474.5|1473.3|1471.6|1470.4|99
1659315600000|2022-08-01 01:00:00|1472|1470.8|1469.3|1468.1|1472.5|1471.3|1468.8|1467.6|367
1659315900000|2022-08-01 01:05:00|1469.2|1468|1466.2|1465|1469.5|1468.3|1465.2|1464|346
1659316200000|2022-08-01 01:10:00|1466|1464.8|1463.6|1462.4|1466.6|1465.4|1463.1|1461.9|313
1659316500000|2022-08-01 01:15:00|1463.7|1462.5|1464.9|1463.7|1465.9|1464.7|1462.7|1461.5|201
1659316800000|2022-08-01 01:20:00|1464.8|1463.6|1464.2|1463|1467.1|1465.9|1462.7|1461.5|172
1659317100000|2022-08-01 01:25:00|1463.7|1462.5|1462.6|1461.4|1465.1|1463.9|1462.6|1461.4|134
1659317400000|2022-08-01 01:30:00|1462.2|1461|1466|1464.8|1467.7|1466.5|1461.6|1460.4|171
1659317700000|2022-08-01 01:35:00|1466.1|1464.9|1464.6|1463.4|1467.7|1466.5|1464.4|1463.2|167
1659318000000|2022-08-01 01:40:00|1464.4|1463.2|1462.2|1461|1465.2|1464|1461.7|1460.5|99
1659318300000|2022-08-01 01:45:00|1462.5|1461.3|1460.7|1459.5|1462.7|1461.5|1459.9|1458.7|113
1659318600000|2022-08-01 01:50:00|1460.6|1459.4|1458|1456.8|1463.2|1462|1458|1456.8|297
1659318900000|2022-08-01 01:55:00|1458.2|1457|1456.2|1455|1458.3|1457.1|1454.2|1453|330
1659319200000|2022-08-01 02:00:00|1456.1|1454.9|1456.1|1454.9|1458.6|1457.4|1455.4|1454.2|124
1659319500000|2022-08-01 02:05:00|1456|1454.8|1457|1455.8|1457|1455.8|1454.2|1453|166
1659319800000|2022-08-01 02:10:00|1457.2|1456|1457.6|1456.4|1457.7|1456.5|1455.7|1454.5|133
1659320100000|2022-08-01 02:15:00|1457.5|1456.3|1457.7|1456.5|1458.1|1456.9|1457.5|1456.3|30
1659320400000|2022-08-01 02:20:00|1458|1456.8|1457.1|1455.9|1458|1456.8|1456.9|1455.7|70
1659320700000|2022-08-01 02:25:00|1457|1455.8|1458.2|1457|1458.2|1457|1457|1455.8|31
1659321000000|2022-08-01 02:30:00|1457.9|1456.7|1457.6|1456.4|1458.4|1457.2|1456.9|1455.7|79
1659321300000|2022-08-01 02:35:00|1457.7|1456.5|1457.5|1456.3|1458.2|1457|1456.1|1454.9|119
1659321600000|2022-08-01 02:40:00|1457.4|1456.2|1457.5|1456.3|1458.2|1457|1457.2|1456|38
1659321900000|2022-08-01 02:45:00|1457.4|1456.2|1460.1|1458.9|1460.4|1459.2|1457.4|1456.2|71
1659322200000|2022-08-01 02:50:00|1460|1458.8|1461.5|1460.3|1461.8|1460.6|1459.9|1458.7|58
1659322500000|2022-08-01 02:55:00|1461.6|1460.4|1461.1|1459.9|1462.4|1461.2|1460.7|1459.5|75
1659322800000|2022-08-01 03:00:00|1461.8|1460.6|1459.2|1458|1462|1460.8|1458.7|1457.5|76
1659323100000|2022-08-01 03:05:00|1459.4|1458.2|1456.8|1455.6|1459.8|1458.6|1456.8|1455.6|99
1659323400000|2022-08-01 03:10:00|1456.7|1455.5|1455.2|1454|1456.8|1455.6|1454.7|1453.5|135
1659323700000|2022-08-01 03:15:00|1455.3|1454.1|1450|1448.8|1455.9|1454.7|1449.2|1448|281
1659324000000|2022-08-01 03:20:00|1449.9|1448.7|1450.9|1449.7|1451.4|1450.2|1448.2|1447|163
1659324300000|2022-08-01 03:25:00|1451.2|1450|1452.5|1451.3|1453.3|1452.1|1450.4|1449.2|63
1659324600000|2022-08-01 03:30:00|1452.1|1450.9|1452.2|1451|1452.4|1451.2|1450.9|1449.7|44
1659324900000|2022-08-01 03:35:00|1452.1|1450.9|1450.9|1449.7|1452.1|1450.9|1450.7|1449.5|56
1659325200000|2022-08-01 03:40:00|1451|1449.8|1451.5|1450.3|1451.5|1450.3|1450.6|1449.4|33
1659325500000|2022-08-01 03:45:00|1451.4|1450.2|1452.9|1451.7|1453.1|1451.9|1451.2|1450|121
1659325800000|2022-08-01 03:50:00|1453|1451.8|1452.8|1451.6|1453.2|1452|1452.3|1451.1|40
1659326100000|2022-08-01 03:55:00|1452.4|1451.2|1451.9|1450.7|1452.7|1451.5|1451.6|1450.4|19
1659326400000|2022-08-01 04:00:00|1451.7|1450.5|1452.1|1450.9|1452.2|1451|1451.7|1450.5|37
1659326700000|2022-08-01 04:05:00|1452|1450.8|1451.9|1450.7|1452.2|1451|1451.7|1450.5|25
1659327000000|2022-08-01 04:10:00|1452|1450.8|1451.9|1450.7|1452.2|1451|1451.7|1450.5|15
1659327300000|2022-08-01 04:15:00|1451.8|1450.6|1454.2|1453|1454.3|1453.1|1451.7|1450.5|121
1659327600000|2022-08-01 04:20:00|1454.1|1452.9|1453.2|1452|1454.1|1452.9|1453.1|1451.9|27
1659327900000|2022-08-01 04:25:00|1453.1|1451.9|1453.4|1452.2|1453.5|1452.3|1452.7|1451.5|42
1659328200000|2022-08-01 04:30:00|1453.3|1452.1|1454.2|1453|1455.1|1453.9|1453.3|1452.1|47
1659328500000|2022-08-01 04:35:00|1454.1|1452.9|1454.2|1453|1454.9|1453.7|1454.1|1452.9|10
1659328800000|2022-08-01 04:40:00|1454.9|1453.7|1453.9|1452.7|1455.3|1454.1|1453.9|1452.7|24
1659329100000|2022-08-01 04:45:00|1453.7|1452.5|1453.9|1452.7|1454.9|1453.7|1453.2|1452|28
1659329400000|2022-08-01 04:50:00|1453.8|1452.6|1452.9|1451.7|1454.2|1453|1452.7|1451.5|36
1659329700000|2022-08-01 04:55:00|1452.8|1451.6|1453|1451.8|1453.2|1452|1452.8|1451.6|7
1659330000000|2022-08-01 05:00:00|1452.8|1451.6|1452.9|1451.7|1453.7|1452.5|1452.6|1451.4|32
1659330300000|2022-08-01 05:05:00|1452.8|1451.6|1453.2|1452|1453.2|1452|1452.6|1451.4|23
1659330600000|2022-08-01 05:10:00|1453.1|1451.9|1452.1|1450.9|1453.1|1451.9|1451.7|1450.5|32
1659330900000|2022-08-01 05:15:00|1452.2|1451|1452.3|1451.1|1452.7|1451.5|1452.1|1450.9|15
1659331200000|2022-08-01 05:20:00|1451.9|1450.7|1451.4|1450.2|1452.2|1451|1450.7|1449.5|49
1659331500000|2022-08-01 05:25:00|1451.6|1450.4|1452.4|1451.2|1452.6|1451.4|1451.4|1450.2|23
1659331800000|2022-08-01 05:30:00|1452.3|1451.1|1449.5|1448.3|1452.3|1451.1|1449.4|1448.2|84
1659332100000|2022-08-01 05:35:00|1449.4|1448.2|1450.7|1449.5|1451.2|1450|1448.9|1447.7|84
1659332400000|2022-08-01 05:40:00|1450.8|1449.6|1451.3|1450.1|1453.3|1452.1|1450.5|1449.3|63
1659332700000|2022-08-01 05:45:00|1451.4|1450.2|1451.4|1450.2|1452.4|1451.2|1451.3|1450.1|42
1659333000000|2022-08-01 05:50:00|1451.2|1450|1453.6|1452.4|1453.6|1452.4|1451.2|1450|45
1659333300000|2022-08-01 05:55:00|1452.9|1451.7|1451.7|1450.5|1452.9|1451.7|1451|1449.8|15
1659333600000|2022-08-01 06:00:00|1451.8|1450.6|1450.6|1449.4|1452.5|1451.3|1449.7|1448.5|68
1659333900000|2022-08-01 06:05:00|1450.7|1449.5|1450.6|1449.4|1451.8|1450.6|1450.6|1449.4|13
1659334200000|2022-08-01 06:10:00|1450.4|1449.2|1452.2|1451|1452.2|1451|1449.8|1448.6|37
1659334500000|2022-08-01 06:15:00|1452|1450.8|1451.7|1450.5|1452.6|1451.4|1451.2|1450|100
1659334800000|2022-08-01 06:20:00|1451.4|1450.2|1452.2|1451|1453.8|1452.6|1451.4|1450.2|107
1659335100000|2022-08-01 06:25:00|1452.6|1451.4|1452.9|1451.7|1453.1|1451.9|1452.2|1451|20
1659335400000|2022-08-01 06:30:00|1452.8|1451.6|1455.2|1454|1455.3|1454.1|1452|1450.8|124
1659335700000|2022-08-01 06:35:00|1455.3|1454.1|1456.7|1455.5|1457.1|1455.9|1455.2|1454|113
1659336000000|2022-08-01 06:40:00|1456.6|1455.4|1456.4|1455.2|1456.8|1455.6|1455.2|1454|86
1659336300000|2022-08-01 06:45:00|1456.2|1455|1456.9|1455.7|1457.2|1456|1455.9|1454.7|73
1659336600000|2022-08-01 06:50:00|1457|1455.8|1455.3|1454.1|1457.7|1456.5|1454.9|1453.7|163
1659336900000|2022-08-01 06:55:00|1454.9|1453.7|1455.3|1454.1|1456.4|1455.2|1454.8|1453.6|97
1659337200000|2022-08-01 07:00:00|1455.4|1454.2|1454.5|1453.3|1455.4|1454.2|1453.7|1452.5|55
1659337500000|2022-08-01 07:05:00|1454.4|1453.2|1454.8|1453.6|1455.1|1453.9|1453.6|1452.4|12
1659337800000|2022-08-01 07:10:00|1454.9|1453.7|1456.9|1455.7|1457.1|1455.9|1454.6|1453.4|47
1659338100000|2022-08-01 07:15:00|1457.1|1455.9|1455.9|1454.7|1457.5|1456.3|1455.8|1454.6|96
1659338400000|2022-08-01 07:20:00|1456|1454.8|1456.6|1455.4|1459.3|1458.1|1456|1454.8|88
1659338700000|2022-08-01 07:25:00|1456.7|1455.5|1457.7|1456.5|1458.2|1457|1456.5|1455.3|42
1659339000000|2022-08-01 07:30:00|1457.6|1456.4|1457.1|1455.9|1457.7|1456.5|1455.6|1454.4|42
1659339300000|2022-08-01 07:35:00|1457.2|1456|1457.7|1456.5|1458.4|1457.2|1457.2|1456|35
1659339600000|2022-08-01 07:40:00|1457.6|1456.4|1458|1456.8|1459.6|1458.4|1456.9|1455.7|67
1659339900000|2022-08-01 07:45:00|1457.1|1455.9|1456.1|1454.9|1457.4|1456.2|1456|1454.8|116
1659340200000|2022-08-01 07:50:00|1457.3|1456.1|1455.9|1454.7|1457.3|1456.1|1455.6|1454.4|59
1659340500000|2022-08-01 07:55:00|1456.1|1454.9|1457.5|1456.3|1457.5|1456.3|1455.1|1453.9|153
1659340800000|2022-08-01 08:00:00|1457.6|1456.4|1457.1|1455.9|1458.9|1457.7|1457.1|1455.9|36
1659341100000|2022-08-01 08:05:00|1457.2|1456|1458.3|1457.1|1458.4|1457.2|1457.2|1456|10
1659341400000|2022-08-01 08:10:00|1458.1|1456.9|1456.3|1455.1|1458.3|1457.1|1456|1454.8|31
1659341700000|2022-08-01 08:15:00|1456.4|1455.2|1454.9|1453.7|1456.5|1455.3|1454.8|1453.6|39
1659342000000|2022-08-01 08:20:00|1455.2|1454|1453.1|1451.9|1455.2|1454|1452.8|1451.6|89
1659342300000|2022-08-01 08:25:00|1453|1451.8|1454.4|1453.2|1454.5|1453.3|1452.8|1451.6|57
1659342600000|2022-08-01 08:30:00|1454.3|1453.1|1455|1453.8|1455.1|1453.9|1454.1|1452.9|26
1659342900000|2022-08-01 08:35:00|1454.8|1453.6|1453.8|1452.6|1454.9|1453.7|1453.5|1452.3|23
1659343200000|2022-08-01 08:40:00|1453.5|1452.3|1453.8|1452.6|1454.3|1453.1|1453.5|1452.3|11
1659343500000|2022-08-01 08:45:00|1453.9|1452.7|1452.8|1451.6|1454.8|1453.6|1452.8|1451.6|55
1659343800000|2022-08-01 08:50:00|1452.7|1451.5|1452.3|1451.1|1453|1451.8|1452.1|1450.9|60
1659344100000|2022-08-01 08:55:00|1452.1|1450.9|1451.9|1450.7|1452.8|1451.6|1451.1|1449.9|59
1659344400000|2022-08-01 09:00:00|1451.6|1450.4|1451.3|1450.1|1453|1451.8|1451.2|1450|77
1659344700000|2022-08-01 09:05:00|1450.8|1449.6|1452|1450.8|1452.3|1451.1|1450.8|1449.6|60
1659345000000|2022-08-01 09:10:00|1451.8|1450.6|1451.2|1450|1452|1450.8|1450|1448.8|88
1659345300000|2022-08-01 09:15:00|1451.1|1449.9|1452.7|1451.5|1453.1|1451.9|1450.6|1449.4|104
1659345600000|2022-08-01 09:20:00|1452.3|1451.1|1451.6|1450.4|1452.3|1451.1|1451|1449.8|33
1659345900000|2022-08-01 09:25:00|1451.4|1450.2|1452.7|1451.5|1452.8|1451.6|1451.4|1450.2|8
1659346200000|2022-08-01 09:30:00|1452.8|1451.6|1453.6|1452.4|1453.7|1452.5|1451.7|1450.5|44
1659346500000|2022-08-01 09:35:00|1453.7|1452.5|1452.7|1451.5|1454.3|1453.1|1452.5|1451.3|34
1659346800000|2022-08-01 09:40:00|1452.5|1451.3|1453.5|1452.3|1453.5|1452.3|1451.8|1450.6|63
1659347100000|2022-08-01 09:45:00|1453.8|1452.6|1453.7|1452.5|1454.6|1453.4|1453.3|1452.1|36
1659347400000|2022-08-01 09:50:00|1453.5|1452.3|1453.1|1451.9|1454|1452.8|1452.1|1450.9|36
1659347700000|2022-08-01 09:55:00|1452.7|1451.5|1453.2|1452|1453.8|1452.6|1451.8|1450.6|82
1659348000000|2022-08-01 10:00:00|1453.5|1452.3|1452.3|1451.1|1454|1452.8|1451.8|1450.6|116
1659348300000|2022-08-01 10:05:00|1452.2|1451|1452.6|1451.4|1453.5|1452.3|1452.2|1451|43
1659348600000|2022-08-01 10:10:00|1452.5|1451.3|1451.3|1450.1|1453|1451.8|1451.2|1450|62
1659348900000|2022-08-01 10:15:00|1451.4|1450.2|1453.1|1451.9|1453.4|1452.2|1451.3|1450.1|28
1659349200000|2022-08-01 10:20:00|1453|1451.8|1451.7|1450.5|1453.3|1452.1|1451.3|1450.1|91
1659349500000|2022-08-01 10:25:00|1452.1|1450.9|1452.1|1450.9|1452.2|1451|1451.7|1450.5|8
1659349800000|2022-08-01 10:30:00|1452.2|1451|1452.6|1451.4|1453.5|1452.3|1451.3|1450.1|51
1659350100000|2022-08-01 10:35:00|1452.7|1451.5|1451.9|1450.7|1452.8|1451.6|1451.5|1450.3|27
1659350400000|2022-08-01 10:40:00|1451.8|1450.6|1450.3|1449.1|1451.8|1450.6|1450.1|1448.9|27
1659350700000|2022-08-01 10:45:00|1450.2|1449|1447.1|1445.9|1450.2|1449|1446.5|1445.3|192
1659351000000|2022-08-01 10:50:00|1447.3|1446.1|1447.3|1446.1|1448|1446.8|1445.7|1444.5|187
1659351300000|2022-08-01 10:55:00|1447.1|1445.9|1445.7|1444.5|1448|1446.8|1445.7|1444.5|104
1659351600000|2022-08-01 11:00:00|1446.1|1444.9|1448.3|1447.1|1449.8|1448.6|1445.8|1444.6|122
1659351900000|2022-08-01 11:05:00|1448.5|1447.3|1447.8|1446.6|1449|1447.8|1447.2|1446|58
1659352200000|2022-08-01 11:10:00|1447.9|1446.7|1448.6|1447.4|1448.8|1447.6|1447.7|1446.5|12
1659352500000|2022-08-01 11:15:00|1448.7|1447.5|1450.3|1449.1|1450.9|1449.7|1448.7|1447.5|68
1659352800000|2022-08-01 11:20:00|1450.2|1449|1450.3|1449.1|1450.6|1449.4|1449.3|1448.1|122
1659353100000|2022-08-01 11:25:00|1450.2|1449|1449.8|1448.6|1450.7|1449.5|1448.1|1446.9|111
1659353400000|2022-08-01 11:30:00|1449.9|1448.7|1447.8|1446.6|1450.1|1448.9|1447.8|1446.6|35
1659353700000|2022-08-01 11:35:00|1447.7|1446.5|1448.3|1447.1|1448.5|1447.3|1447.3|1446.1|62
1659354000000|2022-08-01 11:40:00|1448.1|1446.9|1444.7|1443.5|1448.1|1446.9|1443.7|1442.5|138
1659354300000|2022-08-01 11:45:00|1444.6|1443.4|1440|1438.8|1444.6|1443.4|1439.4|1438.2|230
1659354600000|2022-08-01 11:50:00|1439.6|1438.4|1437.5|1436.3|1441.3|1440.1|1435.7|1434.5|357
1659354900000|2022-08-01 11:55:00|1437.4|1436.2|1439.3|1438.1|1439.3|1438.1|1433.8|1432.6|235
1659355200000|2022-08-01 12:00:00|1439.2|1438|1434.6|1433.4|1439.2|1438|1434.6|1433.4|248
1659355500000|2022-08-01 12:05:00|1434.4|1433.2|1436.5|1435.3|1437.9|1436.7|1433.9|1432.7|213
1659355800000|2022-08-01 12:10:00|1436.4|1435.2|1437.1|1435.9|1438.9|1437.7|1436.1|1434.9|176
1659356100000|2022-08-01 12:15:00|1437|1435.8|1439.3|1438.1|1439.6|1438.4|1436.7|1435.5|176
1659356400000|2022-08-01 12:20:00|1439.5|1438.3|1439.5|1438.3|1440.3|1439.1|1438.8|1437.6|202
1659356700000|2022-08-01 12:25:00|1439.6|1438.4|1440.3|1439.1|1441.2|1440|1439|1437.8|216
1659357000000|2022-08-01 12:30:00|1440.7|1439.5|1439.1|1437.9|1441.4|1440.2|1439.1|1437.9|151
1659357300000|2022-08-01 12:35:00|1439|1437.8|1437.1|1435.9|1439.1|1437.9|1435.8|1434.6|394
1659357600000|2022-08-01 12:40:00|1437|1435.8|1440.3|1439.1|1441|1439.8|1436.6|1435.4|268
1659360600000|2022-08-01 13:30:00|1440.2|1439|1423.6|1422.4|1444.5|1443.3|1419|1417.8|3888
1659360900000|2022-08-01 13:35:00|1423.5|1422.3|1424.5|1423.3|1426.3|1425.1|1419.8|1418.6|2192
1659361200000|2022-08-01 13:40:00|1423.9|1422.7|1423.5|1422.3|1425.2|1424|1420.7|1419.5|1630
1659361500000|2022-08-01 13:45:00|1423.6|1422.4|1420.3|1419.1|1425.3|1424.1|1419|1417.8|1431
1659361800000|2022-08-01 13:50:00|1420.2|1419|1413.5|1412.3|1421|1419.8|1411.5|1410.3|1649
1659362100000|2022-08-01 13:55:00|1413.7|1412.5|1415.3|1414.1|1416.2|1415|1413|1411.8|1474
1659362400000|2022-08-01 14:00:00|1415.1|1413.9|1414.1|1412.9|1416.4|1415.2|1412.7|1411.5|1936
1659362700000|2022-08-01 14:05:00|1414|1412.8|1417.8|1416.6|1418.6|1417.4|1414|1412.8|1477
1659363000000|2022-08-01 14:10:00|1417.7|1416.5|1415|1413.8|1419.5|1418.3|1415|1413.8|1100
1659363300000|2022-08-01 14:15:00|1415.1|1413.9|1414.8|1413.6|1415.2|1414|1411.5|1410.3|1080
1659363600000|2022-08-01 14:20:00|1414.6|1413.4|1411.3|1410.1|1416.5|1415.3|1411|1409.8|952
1659363900000|2022-08-01 14:25:00|1411.2|1410|1411.5|1410.3|1412.5|1411.3|1408.8|1407.6|1013
1659364200000|2022-08-01 14:30:00|1411.1|1409.9|1407.4|1406.2|1411.8|1410.6|1406.7|1405.5|1003
1659364500000|2022-08-01 14:35:00|1407.3|1406.1|1406.9|1405.7|1408.7|1407.5|1405.8|1404.6|1097
1659364800000|2022-08-01 14:40:00|1407|1405.8|1405.8|1404.6|1407.8|1406.6|1404.3|1403.1|954
1659365100000|2022-08-01 14:45:00|1405.7|1404.5|1411.3|1410.1|1411.6|1410.4|1405.5|1404.3|1104
1659365400000|2022-08-01 14:50:00|1411.4|1410.2|1412|1410.8|1413.5|1412.3|1410.5|1409.3|1661
1659365700000|2022-08-01 14:55:00|1412.2|1411|1412.5|1411.3|1412.7|1411.5|1410.3|1409.1|785
1659366000000|2022-08-01 15:00:00|1412.6|1411.4|1411|1409.8|1414|1412.8|1410.6|1409.4|877
1659366300000|2022-08-01 15:05:00|1410.8|1409.6|1409.5|1408.3|1411.3|1410.1|1407.8|1406.6|599
1659366600000|2022-08-01 15:10:00|1409.4|1408.2|1408|1406.8|1410.3|1409.1|1407|1405.8|773
1659366900000|2022-08-01 15:15:00|1407.8|1406.6|1405.3|1404.1|1408|1406.8|1405.3|1404.1|643
1659367200000|2022-08-01 15:20:00|1405.1|1403.9|1405|1403.8|1406|1404.8|1403.4|1402.2|883
1659367500000|2022-08-01 15:25:00|1404.8|1403.6|1400|1398.8|1404.8|1403.6|1399.5|1398.3|570
1659367800000|2022-08-01 15:30:00|1400.1|1398.9|1401.4|1400.2|1401.5|1400.3|1398.2|1397|876
1659368100000|2022-08-01 15:35:00|1401.5|1400.3|1403.2|1402|1403.3|1402.1|1400|1398.8|431
1659368400000|2022-08-01 15:40:00|1403.1|1401.9|1401.8|1400.6|1403.2|1402|1400.3|1399.1|392
1659368700000|2022-08-01 15:45:00|1401.7|1400.5|1403.2|1402|1403.3|1402.1|1400.8|1399.6|529
1659369000000|2022-08-01 15:50:00|1403|1401.8|1402.5|1401.3|1404.5|1403.3|1400.3|1399.1|710
1659369300000|2022-08-01 15:55:00|1402.4|1401.2|1404.6|1403.4|1405.1|1403.9|1401|1399.8|609
1659369600000|2022-08-01 16:00:00|1404.5|1403.3|1405.7|1404.5|1407|1405.8|1404.4|1403.2|595
1659369900000|2022-08-01 16:05:00|1405.9|1404.7|1405.5|1404.3|1406.2|1405|1403.5|1402.3|375
1659370200000|2022-08-01 16:10:00|1405.6|1404.4|1404.7|1403.5|1407.6|1406.4|1404.6|1403.4|424
1659370500000|2022-08-01 16:15:00|1404.8|1403.6|1401.7|1400.5|1404.9|1403.7|1400.1|1398.9|552
1659370800000|2022-08-01 16:20:00|1401.6|1400.4|1406.2|1405|1406.7|1405.5|1400.7|1399.5|522
1659371100000|2022-08-01 16:25:00|1406.1|1404.9|1402.3|1401.1|1406.1|1404.9|1402|1400.8|316
1659371400000|2022-08-01 16:30:00|1402.2|1401|1403.2|1402|1403.5|1402.3|1401.4|1400.2|285
1659371700000|2022-08-01 16:35:00|1403.3|1402.1|1405|1403.8|1405.2|1404|1403|1401.8|445
1659372000000|2022-08-01 16:40:00|1404.9|1403.7|1406|1404.8|1406|1404.8|1403.7|1402.5|489
1659372300000|2022-08-01 16:45:00|1405.8|1404.6|1403.8|1402.6|1406.7|1405.5|1403.5|1402.3|429
1659372600000|2022-08-01 16:50:00|1403.7|1402.5|1402.6|1401.4|1404.5|1403.3|1402.4|1401.2|408
1659372900000|2022-08-01 16:55:00|1402.7|1401.5|1402.2|1401|1403.5|1402.3|1401.3|1400.1|493
1659373200000|2022-08-01 17:00:00|1402.4|1401.2|1401.8|1400.6|1402.9|1401.7|1400.4|1399.2|534
1659373500000|2022-08-01 17:05:00|1401.9|1400.7|1403.5|1402.3|1404.5|1403.3|1401.8|1400.6|522
1659373800000|2022-08-01 17:10:00|1403.4|1402.2|1402.6|1401.4|1403.6|1402.4|1401.6|1400.4|353
1659374100000|2022-08-01 17:15:00|1402.5|1401.3|1400.3|1399.1|1403.1|1401.9|1400.1|1398.9|274
1659374400000|2022-08-01 17:20:00|1400.5|1399.3|1400.3|1399.1|1401.3|1400.1|1400.1|1398.9|345
1659374700000|2022-08-01 17:25:00|1400.4|1399.2|1400.3|1399.1|1400.6|1399.4|1399.6|1398.4|388
1659375000000|2022-08-01 17:30:00|1400.2|1399|1400.3|1399.1|1401.1|1399.9|1399.9|1398.7|548
1659375300000|2022-08-01 17:35:00|1400.2|1399|1401.8|1400.6|1403.6|1402.4|1400.2|1399|546
1659375600000|2022-08-01 17:40:00|1401.7|1400.5|1400.7|1399.5|1401.8|1400.6|1400.1|1398.9|330
1659375900000|2022-08-01 17:45:00|1400.6|1399.4|1401.7|1400.5|1401.9|1400.7|1399.8|1398.6|424
1659376200000|2022-08-01 17:50:00|1401.6|1400.4|1400.6|1399.4|1401.6|1400.4|1400.1|1398.9|607
1659376500000|2022-08-01 17:55:00|1400.5|1399.3|1401.3|1400.1|1402|1400.8|1398.8|1397.6|861
1659376800000|2022-08-01 18:00:00|1401.1|1399.9|1403.8|1402.6|1403.8|1402.6|1400.9|1399.7|594
1659377100000|2022-08-01 18:05:00|1403.7|1402.5|1405.6|1404.4|1405.6|1404.4|1403.1|1401.9|1084
1659377400000|2022-08-01 18:10:00|1405.4|1404.2|1410.1|1408.9|1410.6|1409.4|1403.7|1402.5|2153
1659377700000|2022-08-01 18:15:00|1410|1408.8|1411.3|1410.1|1412.1|1410.9|1408.8|1407.6|1353
1659398400000|2022-08-02 00:00:00|1400|1398.8|1390.6|1389.4|1401.5|1400.3|1389|1387.8|1216
1659398700000|2022-08-02 00:05:00|1390.9|1389.7|1388.3|1387.1|1390.9|1389.7|1383.7|1382.5|656
1659399000000|2022-08-02 00:10:00|1388.2|1387|1388|1386.8|1389.2|1388|1386.6|1385.4|304
1659399300000|2022-08-02 00:15:00|1388.1|1386.9|1388.7|1387.5|1388.9|1387.7|1381.8|1380.6|598
1659399600000|2022-08-02 00:20:00|1388.9|1387.7|1389.9|1388.7|1390.8|1389.6|1386.9|1385.7|263
1659399900000|2022-08-02 00:25:00|1390.1|1388.9|1390.9|1389.7|1391.1|1389.9|1387.1|1385.9|118
1659400200000|2022-08-02 00:30:00|1390.8|1389.6|1391.4|1390.2|1393.2|1392|1390.8|1389.6|157
1659400500000|2022-08-02 00:35:00|1391.6|1390.4|1394.3|1393.1|1395.1|1393.9|1391.5|1390.3|86
1659400800000|2022-08-02 00:40:00|1394.4|1393.2|1394.9|1393.7|1395.6|1394.4|1394|1392.8|76
1659401100000|2022-08-02 00:45:00|1394.8|1393.6|1395.3|1394.1|1395.4|1394.2|1393.9|1392.7|58
1659401400000|2022-08-02 00:50:00|1395.4|1394.2|1394|1392.8|1395.4|1394.2|1393.9|1392.7|92
1659401700000|2022-08-02 00:55:00|1393.9|1392.7|1393.1|1391.9|1394.1|1392.9|1392.1|1390.9|68
1659402000000|2022-08-02 01:00:00|1393.2|1392|1398.5|1397.3|1400.1|1398.9|1393.2|1392|281
1659402300000|2022-08-02 01:05:00|1398.4|1397.2|1403.9|1402.7|1404|1402.8|1397.9|1396.7|304
1659402600000|2022-08-02 01:10:00|1403.7|1402.5|1399.7|1398.5|1403.7|1402.5|1399.7|1398.5|118
1659402900000|2022-08-02 01:15:00|1399.6|1398.4|1403.1|1401.9|1403.5|1402.3|1399.6|1398.4|246
1659403200000|2022-08-02 01:20:00|1403|1401.8|1405.9|1404.7|1406.6|1405.4|1403|1401.8|236
1659403500000|2022-08-02 01:25:00|1406|1404.8|1406.1|1404.9|1407.1|1405.9|1405.4|1404.2|175
1659403800000|2022-08-02 01:30:00|1406|1404.8|1408.3|1407.1|1409.8|1408.6|1405.9|1404.7|199
1659404100000|2022-08-02 01:35:00|1408.2|1407|1408.4|1407.2|1409.6|1408.4|1406.8|1405.6|158
1659404400000|2022-08-02 01:40:00|1408.5|1407.3|1403.3|1402.1|1409.1|1407.9|1401.5|1400.3|286
1659404700000|2022-08-02 01:45:00|1403.2|1402|1404.4|1403.2|1404.6|1403.4|1403.1|1401.9|78
1659405000000|2022-08-02 01:50:00|1404.5|1403.3|1405.9|1404.7|1406.2|1405|1404.4|1403.2|99
1659405300000|2022-08-02 01:55:00|1406.3|1405.1|1407.1|1405.9|1407.1|1405.9|1405.9|1404.7|67
1659405600000|2022-08-02 02:00:00|1407.4|1406.2|1407.2|1406|1407.8|1406.6|1406.6|1405.4|30
1659405900000|2022-08-02 02:05:00|1407.4|1406.2|1408.9|1407.7|1409|1407.8|1406.9|1405.7|168
1659406200000|2022-08-02 02:10:00|1408.8|1407.6|1407|1405.8|1408.8|1407.6|1405.9|1404.7|69
1659406500000|2022-08-02 02:15:00|1407.1|1405.9|1407.5|1406.3|1407.9|1406.7|1406.6|1405.4|15
1659406800000|2022-08-02 02:20:00|1407.4|1406.2|1407.2|1406|1407.6|1406.4|1407|1405.8|14
1659407100000|2022-08-02 02:25:00|1407.3|1406.1|1406.5|1405.3|1407.3|1406.1|1406|1404.8|37
1659407400000|2022-08-02 02:30:00|1406.4|1405.2|1403|1401.8|1406.5|1405.3|1403|1401.8|103
1659407700000|2022-08-02 02:35:00|1402.9|1401.7|1403.4|1402.2|1403.8|1402.6|1401.9|1400.7|125
1659408000000|2022-08-02 02:40:00|1403.5|1402.3|1402.1|1400.9|1403.6|1402.4|1401.9|1400.7|112
1659408300000|2022-08-02 02:45:00|1402.2|1401|1401.5|1400.3|1402.3|1401.1|1400.4|1399.2|92
1659408600000|2022-08-02 02:50:00|1401|1399.8|1399.9|1398.7|1401.8|1400.6|1397.8|1396.6|128
1659408900000|2022-08-02 02:55:00|1399.6|1398.4|1400.8|1399.6|1402|1400.8|1397.8|1396.6|79
1659409200000|2022-08-02 03:00:00|1400.7|1399.5|1399.5|1398.3|1400.7|1399.5|1399.1|1397.9|43
1659409500000|2022-08-02 03:05:00|1399.6|1398.4|1399.5|1398.3|1400.4|1399.2|1398.1|1396.9|98
1659409800000|2022-08-02 03:10:00|1399.7|1398.5|1400.3|1399.1|1400.6|1399.4|1398.5|1397.3|57
1659410100000|2022-08-02 03:15:00|1400.4|1399.2|1405.1|1403.9|1405.1|1403.9|1400.4|1399.2|136
1659410400000|2022-08-02 03:20:00|1405|1403.8|1402.3|1401.1|1405.1|1403.9|1400.5|1399.3|241
1659410700000|2022-08-02 03:25:00|1402.5|1401.3|1402|1400.8|1402.9|1401.7|1401.4|1400.2|44
1659411000000|2022-08-02 03:30:00|1402.1|1400.9|1401.9|1400.7|1402.1|1400.9|1401.8|1400.6|6
1659411300000|2022-08-02 03:35:00|1402|1400.8|1402.6|1401.4|1403|1401.8|1402|1400.8|45
1659411600000|2022-08-02 03:40:00|1402.5|1401.3|1402.4|1401.2|1402.6|1401.4|1401.8|1400.6|12
1659411900000|2022-08-02 03:45:00|1402.3|1401.1|1401.8|1400.6|1402.6|1401.4|1401.8|1400.6|15
1659412200000|2022-08-02 03:50:00|1401.9|1400.7|1402.3|1401.1|1402.3|1401.1|1401.8|1400.6|14
1659412500000|2022-08-02 03:55:00|1402.4|1401.2|1401.9|1400.7|1402.8|1401.6|1401.8|1400.6|10
1659412800000|2022-08-02 04:00:00|1402|1400.8|1401.8|1400.6|1402|1400.8|1401.4|1400.2|18
1659413100000|2022-08-02 04:05:00|1401.5|1400.3|1401.8|1400.6|1401.9|1400.7|1401.4|1400.2|15
1659413400000|2022-08-02 04:10:00|1402.2|1401|1401.5|1400.3|1402.3|1401.1|1401.4|1400.2|33
1659413700000|2022-08-02 04:15:00|1401.4|1400.2|1401.8|1400.6|1402|1400.8|1400.7|1399.5|46
1659414000000|2022-08-02 04:20:00|1401.9|1400.7|1401.8|1400.6|1402.3|1401.1|1401.4|1400.2|10
1659414300000|2022-08-02 04:25:00|1402|1400.8|1401.3|1400.1|1402.5|1401.3|1400.9|1399.7|15
1659414600000|2022-08-02 04:30:00|1401.2|1400|1401.3|1400.1|1401.9|1400.7|1400.4|1399.2|41
1659414900000|2022-08-02 04:35:00|1401.5|1400.3|1401.5|1400.3|1402|1400.8|1401.2|1400|19
1659415200000|2022-08-02 04:40:00|1401.4|1400.2|1401|1399.8|1401.4|1400.2|1400.7|1399.5|18
1659415500000|2022-08-02 04:45:00|1400.9|1399.7|1401|1399.8|1401.2|1400|1400.7|1399.5|42
1659415800000|2022-08-02 04:50:00|1400.8|1399.6|1400.5|1399.3|1400.9|1399.7|1400.4|1399.2|11
1659416100000|2022-08-02 04:55:00|1400.4|1399.2|1401|1399.8|1401|1399.8|1400|1398.8|35
1659416400000|2022-08-02 05:00:00|1400.8|1399.6|1399.5|1398.3|1401.1|1399.9|1399.5|1398.3|40
1659416700000|2022-08-02 05:05:00|1399.6|1398.4|1400|1398.8|1400.8|1399.6|1399.5|1398.3|23
1659417000000|2022-08-02 05:10:00|1399.8|1398.6|1400.7|1399.5|1400.7|1399.5|1399.6|1398.4|10
1659417300000|2022-08-02 05:15:00|1401.2|1400|1399.6|1398.4|1401.2|1400|1399.6|1398.4|24
1659417600000|2022-08-02 05:20:00|1399.7|1398.5|1400.5|1399.3|1400.9|1399.7|1399.4|1398.2|18
1659417900000|2022-08-02 05:25:00|1400.4|1399.2|1400|1398.8|1401|1399.8|1399.5|1398.3|20
1659418200000|2022-08-02 05:30:00|1400.3|1399.1|1400.2|1399|1400.7|1399.5|1398|1396.8|75
1659418500000|2022-08-02 05:35:00|1400.4|1399.2|1397.3|1396.1|1400.5|1399.3|1397|1395.8|58
1659418800000|2022-08-02 05:40:00|1397.1|1395.9|1397.3|1396.1|1397.7|1396.5|1395.9|1394.7|72
1659419100000|2022-08-02 05:45:00|1397.4|1396.2|1397.8|1396.6|1398.8|1397.6|1396.5|1395.3|65
1659419400000|2022-08-02 05:50:00|1397.9|1396.7|1397.8|1396.6|1398.1|1396.9|1396.2|1395|18
1659419700000|2022-08-02 05:55:00|1397.9|1396.7|1398.7|1397.5|1399.7|1398.5|1396.9|1395.7|44
1659420000000|2022-08-02 06:00:00|1398.5|1397.3|1398|1396.8|1398.7|1397.5|1396.8|1395.6|49
1659420300000|2022-08-02 06:05:00|1398.1|1396.9|1399.4|1398.2|1401|1399.8|1397.5|1396.3|63
1659420600000|2022-08-02 06:10:00|1399.5|1398.3|1403|1401.8|1403.3|1402.1|1399.2|1398|149
1659420900000|2022-08-02 06:15:00|1403.2|1402|1404.9|1403.7|1404.9|1403.7|1402.2|1401|282
1659421200000|2022-08-02 06:20:00|1404.8|1403.6|1405.7|1404.5|1405.8|1404.6|1403.2|1402|161
1659421500000|2022-08-02 06:25:00|1405.8|1404.6|1406|1404.8|1407.7|1406.5|1405.3|1404.1|216
1659421800000|2022-08-02 06:30:00|1405.9|1404.7|1405|1403.8|1407.4|1406.2|1404.8|1403.6|119
1659422100000|2022-08-02 06:35:00|1404.8|1403.6|1407.3|1406.1|1407.7|1406.5|1404.8|1403.6|74
1659422400000|2022-08-02 06:40:00|1407.5|1406.3|1405.2|1404|1407.9|1406.7|1404.2|1403|117
1659422700000|2022-08-02 06:45:00|1405.3|1404.1|1405.3|1404.1|1405.4|1404.2|1403.5|1402.3|35
1659423000000|2022-08-02 06:50:00|1405.5|1404.3|1407.7|1406.5|1407.7|1406.5|1405.5|1404.3|158
1659423300000|2022-08-02 06:55:00|1407.2|1406|1409|1407.8|1409|1407.8|1407|1405.8|221
1659423600000|2022-08-02 07:00:00|1409.1|1407.9|1410.3|1409.1|1410.4|1409.2|1407|1405.8|228
1659423900000|2022-08-02 07:05:00|1410.5|1409.3|1408|1406.8|1410.5|1409.3|1407.4|1406.2|242
1659424200000|2022-08-02 07:10:00|1407.9|1406.7|1406.3|1405.1|1408|1406.8|1405.5|1404.3|92
1659424500000|2022-08-02 07:15:00|1406.4|1405.2|1406.3|1405.1|1406.5|1405.3|1405.8|1404.6|41
1659424800000|2022-08-02 07:20:00|1406|1404.8|1408.7|1407.5|1408.9|1407.7|1405.9|1404.7|71
1659425100000|2022-08-02 07:25:00|1408.9|1407.7|1409.8|1408.6|1410.4|1409.2|1408.4|1407.2|61
1659425400000|2022-08-02 07:30:00|1409.3|1408.1|1405.8|1404.6|1410|1408.8|1405.5|1404.3|124
1659425700000|2022-08-02 07:35:00|1406.3|1405.1|1406.2|1405|1407.1|1405.9|1405.8|1404.6|111
1659426000000|2022-08-02 07:40:00|1406.3|1405.1|1403.4|1402.2|1406.3|1405.1|1402.4|1401.2|210
1659426300000|2022-08-02 07:45:00|1403.3|1402.1|1403.3|1402.1|1403.4|1402.2|1399.5|1398.3|288
1659426600000|2022-08-02 07:50:00|1403.4|1402.2|1404.8|1403.6|1404.8|1403.6|1403.2|1402|140
1659426900000|2022-08-02 07:55:00|1404.7|1403.5|1404.7|1403.5|1405|1403.8|1403.9|1402.7|31
1659427200000|2022-08-02 08:00:00|1404.4|1403.2|1400.8|1399.6|1404.4|1403.2|1400.7|1399.5|93
1659427500000|2022-08-02 08:05:00|1400.9|1399.7|1401.3|1400.1|1401.6|1400.4|1400|1398.8|32
1659427800000|2022-08-02 08:10:00|1401.1|1399.9|1400|1398.8|1401.1|1399.9|1399.8|1398.6|31
1659428100000|2022-08-02 08:15:00|1399.9|1398.7|1402.4|1401.2|1402.4|1401.2|1398.7|1397.5|69
1659428400000|2022-08-02 08:20:00|1402.3|1401.1|1399.7|1398.5|1403.2|1402|1398.3|1397.1|119
1659428700000|2022-08-02 08:25:00|1399.6|1398.4|1399.5|1398.3|1400.4|1399.2|1398.7|1397.5|348
1659429000000|2022-08-02 08:30:00|1399.4|1398.2|1398.1|1396.9|1400|1398.8|1397.8|1396.6|257
1659429300000|2022-08-02 08:35:00|1398|1396.8|1400.3|1399.1|1400.3|1399.1|1397.9|1396.7|89
1659429600000|2022-08-02 08:40:00|1400|1398.8|1398.8|1397.6|1400|1398.8|1397.4|1396.2|48
1659429900000|2022-08-02 08:45:00|1398.7|1397.5|1398.8|1397.6|1399|1397.8|1397|1395.8|72
1659430200000|2022-08-02 08:50:00|1398.7|1397.5|1396.4|1395.2|1398.8|1397.6|1395.7|1394.5|61
1659430500000|2022-08-02 08:55:00|1396.3|1395.1|1397.3|1396.1|1397.7|1396.5|1395.6|1394.4|161
1659430800000|2022-08-02 09:00:00|1397.2|1396|1394|1392.8|1397.4|1396.2|1394|1392.8|46
1659431100000|2022-08-02 09:05:00|1394.2|1393|1396.5|1395.3|1396.5|1395.3|1393.9|1392.7|49
1659431400000|2022-08-02 09:10:00|1396.3|1395.1|1397.3|1396.1|1397.7|1396.5|1396.2|1395|43
1659431700000|2022-08-02 09:15:00|1397.4|1396.2|1397.7|1396.5|1397.7|1396.5|1396.9|1395.7|59
1659432000000|2022-08-02 09:20:00|1397.6|1396.4|1397.5|1396.3|1397.7|1396.5|1395.9|1394.7|49
1659432300000|2022-08-02 09:25:00|1397.3|1396.1|1400.2|1399|1400.5|1399.3|1396.5|1395.3|106
1659432600000|2022-08-02 09:30:00|1400.1|1398.9|1398.8|1397.6|1400.3|1399.1|1398|1396.8|34
1659432900000|2022-08-02 09:35:00|1398.9|1397.7|1399|1397.8|1400|1398.8|1398.9|1397.7|11
1659433200000|2022-08-02 09:40:00|1398.8|1397.6|1399|1397.8|1399.7|1398.5|1398.7|1397.5|29
1659433500000|2022-08-02 09:45:00|1398.9|1397.7|1401.8|1400.6|1403|1401.8|1398.9|1397.7|56
1659433800000|2022-08-02 09:50:00|1401.7|1400.5|1401.3|1400.1|1402|1400.8|1400.8|1399.6|25
1659434100000|2022-08-02 09:55:00|1401.4|1400.2|1400|1398.8|1402|1400.8|1399.4|1398.2|33
1659434400000|2022-08-02 10:00:00|1399.8|1398.6|1399.5|1398.3|1400.5|1399.3|1399.4|1398.2|31
1659434700000|2022-08-02 10:05:00|1399.6|1398.4|1399.7|1398.5|1400.8|1399.6|1399.4|1398.2|17
1659435000000|2022-08-02 10:10:00|1399.5|1398.3|1398.3|1397.1|1400.3|1399.1|1397.1|1395.9|49
1659435300000|2022-08-02 10:15:00|1398.2|1397|1396.2|1395|1398.7|1397.5|1395.8|1394.6|66
1659435600000|2022-08-02 10:20:00|1396.3|1395.1|1397.4|1396.2|1397.5|1396.3|1395.8|1394.6|83
1659435900000|2022-08-02 10:25:00|1397.3|1396.1|1396.9|1395.7|1397.4|1396.2|1396.2|1395|55
1659436200000|2022-08-02 10:30:00|1397|1395.8|1395.5|1394.3|1397.5|1396.3|1395.4|1394.2|80
1659436500000|2022-08-02 10:35:00|1395.7|1394.5|1393.5|1392.3|1396|1394.8|1392.2|1391|170
1659436800000|2022-08-02 10:40:00|1393.4|1392.2|1395.5|1394.3|1395.7|1394.5|1393.4|1392.2|37
1659437100000|2022-08-02 10:45:00|1395.4|1394.2|1394.8|1393.6|1395.5|1394.3|1393.8|1392.6|41
1659437400000|2022-08-02 10:50:00|1394.7|1393.5|1394.2|1393|1395|1393.8|1394|1392.8|33
1659437700000|2022-08-02 10:55:00|1394.3|1393.1|1392|1390.8|1394.5|1393.3|1392|1390.8|96
1659438000000|2022-08-02 11:00:00|1392.1|1390.9|1394.5|1393.3|1394.7|1393.5|1391.2|1390|184
1659438300000|2022-08-02 11:05:00|1394.8|1393.6|1398|1396.8|1398.6|1397.4|1394.5|1393.3|160
1659438600000|2022-08-02 11:10:00|1398.3|1397.1|1396.4|1395.2|1399|1397.8|1396.3|1395.1|42
1659438900000|2022-08-02 11:15:00|1396.7|1395.5|1397.9|1396.7|1398.2|1397|1396.7|1395.5|42
1659439200000|2022-08-02 11:20:00|1397.7|1396.5|1398.6|1397.4|1398.9|1397.7|1397.6|1396.4|22
1659439500000|2022-08-02 11:25:00|1398.5|1397.3|1398.2|1397|1400.3|1399.1|1398.2|1397|161
1659439800000|2022-08-02 11:30:00|1398.4|1397.2|1399.8|1398.6|1403.2|1402|1398.4|1397.2|152
1659440100000|2022-08-02 11:35:00|1399.9|1398.7|1400|1398.8|1401.5|1400.3|1399.5|1398.3|95
1659440400000|2022-08-02 11:40:00|1400.1|1398.9|1399.2|1398|1400.7|1399.5|1399.2|1398|164
1659440700000|2022-08-02 11:45:00|1399.1|1397.9|1399.3|1398.1|1400.1|1398.9|1398.8|1397.6|54
1659441000000|2022-08-02 11:50:00|1399.5|1398.3|1400.2|1399|1400.3|1399.1|1398.8|1397.6|49
1659441300000|2022-08-02 11:55:00|1400|1398.8|1400.3|1399.1|1401.3|1400.1|1399.5|1398.3|50
1659441600000|2022-08-02 12:00:00|1400.4|1399.2|1398.8|1397.6|1400.8|1399.6|1397.7|1396.5|125
1659441900000|2022-08-02 12:05:00|1398.3|1397.1|1396.5|1395.3|1399.4|1398.2|1396.4|1395.2|69
1659442200000|2022-08-02 12:10:00|1396.7|1395.5|1399.3|1398.1|1399.5|1398.3|1395.8|1394.6|177
1659442500000|2022-08-02 12:15:00|1399.4|1398.2|1399|1397.8|1399.4|1398.2|1396.8|1395.6|89
1659442800000|2022-08-02 12:20:00|1398.8|1397.6|1399|1397.8|1399.3|1398.1|1397.5|1396.3|238
1659443100000|2022-08-02 12:25:00|1398.9|1397.7|1397.8|1396.6|1400.3|1399.1|1397.6|1396.4|122
1659443400000|2022-08-02 12:30:00|1398|1396.8|1396.5|1395.3|1399.8|1398.6|1396.2|1395|146
1659443700000|2022-08-02 12:35:00|1396.6|1395.4|1394.3|1393.1|1396.9|1395.7|1394.3|1393.1|291
1659444000000|2022-08-02 12:40:00|1394.4|1393.2|1391.3|1390.1|1394.7|1393.5|1391.2|1390|249
1659447000000|2022-08-02 13:30:00|1395.5|1394.3|1403|1401.8|1405.4|1404.2|1395.5|1394.3|3176
1659447300000|2022-08-02 13:35:00|1403.4|1402.2|1402.3|1401.1|1408.1|1406.9|1401.2|1400|1719
1659447600000|2022-08-02 13:40:00|1402.1|1400.9|1399|1397.8|1402.4|1401.2|1397.9|1396.7|1107
1659447900000|2022-08-02 13:45:00|1399.2|1398|1394.4|1393.2|1402.7|1401.5|1393.8|1392.6|1164
1659448200000|2022-08-02 13:50:00|1394.3|1393.1|1395.7|1394.5|1396.4|1395.2|1392.5|1391.3|911
1659448500000|2022-08-02 13:55:00|1396.2|1395|1396.7|1395.5|1399.4|1398.2|1395|1393.8|600
1659448800000|2022-08-02 14:00:00|1396.8|1395.6|1390.7|1389.5|1396.9|1395.7|1389.4|1388.2|1318
1659449100000|2022-08-02 14:05:00|1390.6|1389.4|1386.7|1385.5|1391.9|1390.7|1386.7|1385.5|861
1659449400000|2022-08-02 14:10:00|1386.2|1385|1385.3|1384.1|1387.4|1386.2|1383.2|1382|1458
1659449700000|2022-08-02 14:15:00|1385.2|1384|1390.8|1389.6|1391.4|1390.2|1384.5|1383.3|903
1659450000000|2022-08-02 14:20:00|1390.9|1389.7|1386.9|1385.7|1391.6|1390.4|1386.2|1385|786
1659450300000|2022-08-02 14:25:00|1386.7|1385.5|1388.1|1386.9|1389.9|1388.7|1385.4|1384.2|736
1659450600000|2022-08-02 14:30:00|1387.7|1386.5|1388.1|1386.9|1391.2|1390|1386.8|1385.6|890
1659450900000|2022-08-02 14:35:00|1388|1386.8|1391.1|1389.9|1392.1|1390.9|1386.4|1385.2|1340
1659451200000|2022-08-02 14:40:00|1391|1389.8|1394.8|1393.6|1395.3|1394.1|1389.5|1388.3|1104
1659451500000|2022-08-02 14:45:00|1394.9|1393.7|1396.1|1394.9|1397.2|1396|1393.4|1392.2|889
1659451800000|2022-08-02 14:50:00|1396.2|1395|1398.9|1397.7|1400.4|1399.2|1395.7|1394.5|856
1659452100000|2022-08-02 14:55:00|1399.1|1397.9|1389.4|1388.2|1399.4|1398.2|1388.3|1387.1|805
1659452400000|2022-08-02 15:00:00|1389.7|1388.5|1388.4|1387.2|1390.4|1389.2|1386.8|1385.6|684
1659452700000|2022-08-02 15:05:00|1388.7|1387.5|1389.3|1388.1|1390.4|1389.2|1387.8|1386.6|376
1659453000000|2022-08-02 15:10:00|1389.2|1388|1385.9|1384.7|1389.4|1388.2|1385.9|1384.7|370
1659453300000|2022-08-02 15:15:00|1386|1384.8|1387.9|1386.7|1388.9|1387.7|1385.9|1384.7|443
1659453600000|2022-08-02 15:20:00|1388|1386.8|1386.4|1385.2|1388.4|1387.2|1384.2|1383|439
1659453900000|2022-08-02 15:25:00|1386.2|1385|1384.4|1383.2|1387.9|1386.7|1383.9|1382.7|345
1659454200000|2022-08-02 15:30:00|1384.6|1383.4|1386.2|1385|1386.9|1385.7|1382.4|1381.2|730
1659454500000|2022-08-02 15:35:00|1386.3|1385.1|1390.4|1389.2|1391.7|1390.5|1386.1|1384.9|475
1659454800000|2022-08-02 15:40:00|1390.3|1389.1|1391.6|1390.4|1392.9|1391.7|1389.9|1388.7|489
1659455100000|2022-08-02 15:45:00|1391.5|1390.3|1393.7|1392.5|1395.3|1394.1|1391.2|1390|343
1659455400000|2022-08-02 15:50:00|1393.6|1392.4|1392.9|1391.7|1394.7|1393.5|1392.7|1391.5|317
1659455700000|2022-08-02 15:55:00|1393.2|1392|1394.4|1393.2|1396.7|1395.5|1393.2|1392|442
1659456000000|2022-08-02 16:00:00|1394.2|1393|1395.2|1394|1396.2|1395|1393.7|1392.5|576
1659456300000|2022-08-02 16:05:00|1395.4|1394.2|1397.2|1396|1397.5|1396.3|1393.4|1392.2|498
1659456600000|2022-08-02 16:10:00|1397.3|1396.1|1398.7|1397.5|1399.7|1398.5|1397.1|1395.9|353
1659456900000|2022-08-02 16:15:00|1398.8|1397.6|1400.4|1399.2|1400.9|1399.7|1398.3|1397.1|391
1659457200000|2022-08-02 16:20:00|1400.6|1399.4|1401.6|1400.4|1402.9|1401.7|1399.9|1398.7|411
1659457500000|2022-08-02 16:25:00|1401.7|1400.5|1398.2|1397|1402.4|1401.2|1397.4|1396.2|332
1659457800000|2022-08-02 16:30:00|1398.4|1397.2|1399.1|1397.9|1400.6|1399.4|1397.4|1396.2|531
1659458100000|2022-08-02 16:35:00|1399|1397.8|1402.1|1400.9|1402.6|1401.4|1398.6|1397.4|500
1659458400000|2022-08-02 16:40:00|1402|1400.8|1405|1403.8|1406.9|1405.7|1401.7|1400.5|687
1659458700000|2022-08-02 16:45:00|1405.1|1403.9|1406.1|1404.9|1406.1|1404.9|1404|1402.8|395
1659459000000|2022-08-02 16:50:00|1405.9|1404.7|1406.4|1405.2|1406.4|1405.2|1404.9|1403.7|341
1659459300000|2022-08-02 16:55:00|1406.3|1405.1|1406.4|1405.2|1406.9|1405.7|1404.6|1403.4|355
1659459600000|2022-08-02 17:00:00|1406.9|1405.7|1405.1|1403.9|1407.1|1405.9|1403.9|1402.7|329
1659459900000|2022-08-02 17:05:00|1405.2|1404|1404.4|1403.2|1406.8|1405.6|1404.4|1403.2|261
1659460200000|2022-08-02 17:10:00|1404.3|1403.1|1401.4|1400.2|1404.6|1403.4|1400.6|1399.4|328
1659460500000|2022-08-02 17:15:00|1401.5|1400.3|1400.1|1398.9|1401.5|1400.3|1399.1|1397.9|257
1659460800000|2022-08-02 17:20:00|1400.2|1399|1400.2|1399|1402.1|1400.9|1399.9|1398.7|340
1659461100000|2022-08-02 17:25:00|1400.3|1399.1|1400.4|1399.2|1401.9|1400.7|1399.9|1398.7|205
1659461400000|2022-08-02 17:30:00|1400.3|1399.1|1399.4|1398.2|1400.4|1399.2|1397.9|1396.7|303
1659461700000|2022-08-02 17:35:00|1399.6|1398.4|1401.1|1399.9|1401.4|1400.2|1399.2|1398|274
1659462000000|2022-08-02 17:40:00|1401|1399.8|1399.6|1398.4|1401.6|1400.4|1399.3|1398.1|262
1659462300000|2022-08-02 17:45:00|1399.4|1398.2|1399.1|1397.9|1401.3|1400.1|1398.7|1397.5|382
1659462600000|2022-08-02 17:50:00|1398.9|1397.7|1396.1|1394.9|1399.7|1398.5|1396|1394.8|467
1659462900000|2022-08-02 17:55:00|1396.3|1395.1|1396.4|1395.2|1398.4|1397.2|1396|1394.8|601
1659463200000|2022-08-02 18:00:00|1396.6|1395.4|1393.7|1392.5|1396.9|1395.7|1393.4|1392.2|753
1659463500000|2022-08-02 18:05:00|1393.9|1392.7|1389.6|1388.4|1394|1392.8|1389.4|1388.2|889
1659463800000|2022-08-02 18:10:00|1389.7|1388.5|1389.1|1387.9|1391.1|1389.9|1386.6|1385.4|2103
1659464100000|2022-08-02 18:15:00|1389.5|1388.3|1385.1|1383.9|1389.6|1388.4|1384.2|1383|1151
1659484800000|2022-08-03 00:00:00|1380.2|1379|1378.8|1377.6|1386.2|1385|1378.2|1377|612
1659485100000|2022-08-03 00:05:00|1379.1|1377.9|1384|1382.8|1384.7|1383.5|1378.8|1377.6|289
1659485400000|2022-08-03 00:10:00|1383.9|1382.7|1384.6|1383.4|1387|1385.8|1383.1|1381.9|297
1659485700000|2022-08-03 00:15:00|1384.2|1383|1385.9|1384.7|1386.2|1385|1383.6|1382.4|151
1659486000000|2022-08-03 00:20:00|1386|1384.8|1382.2|1381|1386|1384.8|1381.7|1380.5|132
1659486300000|2022-08-03 00:25:00|1382.3|1381.1|1383.1|1381.9|1383.3|1382.1|1382|1380.8|45
1659486600000|2022-08-03 00:30:00|1383.2|1382|1380.6|1379.4|1383.3|1382.1|1380.6|1379.4|80
1659486900000|2022-08-03 00:35:00|1380.8|1379.6|1380.1|1378.9|1380.9|1379.7|1379.5|1378.3|81
1659487200000|2022-08-03 00:40:00|1380.3|1379.1|1379.5|1378.3|1380.8|1379.6|1378.8|1377.6|116
1659487500000|2022-08-03 00:45:00|1379.6|1378.4|1380.1|1378.9|1380.4|1379.2|1378|1376.8|223
1659487800000|2022-08-03 00:50:00|1380.2|1379|1380.1|1378.9|1380.3|1379.1|1378.9|1377.7|110
1659488100000|2022-08-03 00:55:00|1380|1378.8|1381.6|1380.4|1382.3|1381.1|1380|1378.8|103
1659488400000|2022-08-03 01:00:00|1381.8|1380.6|1386.3|1385.1|1386.6|1385.4|1380.3|1379.1|393
1659488700000|2022-08-03 01:05:00|1386.2|1385|1390.1|1388.9|1390.5|1389.3|1386|1384.8|290
1659489000000|2022-08-03 01:10:00|1390.2|1389|1391.8|1390.6|1393|1391.8|1389.5|1388.3|168
1659489300000|2022-08-03 01:15:00|1392|1390.8|1393.5|1392.3|1394|1392.8|1390.5|1389.3|140
1659489600000|2022-08-03 01:20:00|1393.3|1392.1|1392.1|1390.9|1394.2|1393|1391.8|1390.6|62
1659489900000|2022-08-03 01:25:00|1392.2|1391|1396.1|1394.9|1396.5|1395.3|1392.2|1391|169
1659490200000|2022-08-03 01:30:00|1395.9|1394.7|1395.4|1394.2|1397.1|1395.9|1394.6|1393.4|147
1659490500000|2022-08-03 01:35:00|1395.3|1394.1|1394.5|1393.3|1395.6|1394.4|1393.7|1392.5|67
1659490800000|2022-08-03 01:40:00|1394.7|1393.5|1397.5|1396.3|1397.5|1396.3|1394.6|1393.4|81
1659491100000|2022-08-03 01:45:00|1397.3|1396.1|1398.1|1396.9|1399|1397.8|1396.3|1395.1|131
1659491400000|2022-08-03 01:50:00|1398.2|1397|1401.6|1400.4|1401.6|1400.4|1397.5|1396.3|156
1659491700000|2022-08-03 01:55:00|1401.3|1400.1|1399.6|1398.4|1401.5|1400.3|1399.5|1398.3|138
1659492000000|2022-08-03 02:00:00|1399.7|1398.5|1400.8|1399.6|1401|1399.8|1398.1|1396.9|115
1659492300000|2022-08-03 02:05:00|1400.7|1399.5|1400.8|1399.6|1401.1|1399.9|1399.6|1398.4|68
1659492600000|2022-08-03 02:10:00|1400.7|1399.5|1401|1399.8|1402.7|1401.5|1400.1|1398.9|106
1659492900000|2022-08-03 02:15:00|1400.4|1399.2|1399.1|1397.9|1400.8|1399.6|1398.6|1397.4|47
1659493200000|2022-08-03 02:20:00|1399.2|1398|1398.8|1397.6|1399.4|1398.2|1398|1396.8|85
1659493500000|2022-08-03 02:25:00|1399|1397.8|1399.1|1397.9|1399.5|1398.3|1398.8|1397.6|37
1659493800000|2022-08-03 02:30:00|1399.2|1398|1398.1|1396.9|1402.1|1400.9|1398.1|1396.9|128
1659494100000|2022-08-03 02:35:00|1397.9|1396.7|1397.8|1396.6|1399.1|1397.9|1396.6|1395.4|61
1659494400000|2022-08-03 02:40:00|1397.7|1396.5|1399.1|1397.9|1399.5|1398.3|1397.7|1396.5|68
1659494700000|2022-08-03 02:45:00|1399|1397.8|1397|1395.8|1399.3|1398.1|1395.8|1394.6|68
1659495000000|2022-08-03 02:50:00|1396.6|1395.4|1396.2|1395|1397.5|1396.3|1396.1|1394.9|27
1659495300000|2022-08-03 02:55:00|1396.6|1395.4|1396.1|1394.9|1396.8|1395.6|1395.4|1394.2|30
1659495600000|2022-08-03 03:00:00|1396.3|1395.1|1397.3|1396.1|1397.3|1396.1|1395.8|1394.6|26
1659495900000|2022-08-03 03:05:00|1397.1|1395.9|1397.1|1395.9|1398|1396.8|1396.5|1395.3|14
1659496200000|2022-08-03 03:10:00|1397.2|1396|1397.2|1396|1398.1|1396.9|1397|1395.8|38
1659496500000|2022-08-03 03:15:00|1397.3|1396.1|1398.1|1396.9|1398.6|1397.4|1396.2|1395|53
1659496800000|2022-08-03 03:20:00|1397.8|1396.6|1400.2|1399|1400.2|1399|1397.6|1396.4|76
1659497100000|2022-08-03 03:25:00|1400.1|1398.9|1399|1397.8|1400.6|1399.4|1398.8|1397.6|22
1659497400000|2022-08-03 03:30:00|1398.9|1397.7|1398.6|1397.4|1398.9|1397.7|1398|1396.8|19
1659497700000|2022-08-03 03:35:00|1398.5|1397.3|1398.7|1397.5|1398.7|1397.5|1398.5|1397.3|12
1659498000000|2022-08-03 03:40:00|1399|1397.8|1398.8|1397.6|1399.3|1398.1|1398.6|1397.4|8
1659498300000|2022-08-03 03:45:00|1398.6|1397.4|1398.6|1397.4|1398.9|1397.7|1398.5|1397.3|10
1659498600000|2022-08-03 03:50:00|1398.8|1397.6|1399|1397.8|1399.1|1397.9|1398.7|1397.5|10
1659498900000|2022-08-03 03:55:00|1398.8|1397.6|1398.8|1397.6|1398.9|1397.7|1398.5|1397.3|12
1659499200000|2022-08-03 04:00:00|1398.7|1397.5|1399.3|1398.1|1399.3|1398.1|1398.5|1397.3|5
1659499500000|2022-08-03 04:05:00|1399.1|1397.9|1399|1397.8|1399.2|1398|1398.7|1397.5|8
1659499800000|2022-08-03 04:10:00|1398.7|1397.5|1398.8|1397.6|1399.1|1397.9|1398.7|1397.5|10
1659500100000|2022-08-03 04:15:00|1399|1397.8|1399.8|1398.6|1399.8|1398.6|1398.8|1397.6|19
1659500400000|2022-08-03 04:20:00|1399.7|1398.5|1399.6|1398.4|1400.2|1399|1399.6|1398.4|4
1659500700000|2022-08-03 04:25:00|1399.8|1398.6|1399.8|1398.6|1399.8|1398.6|1399.6|1398.4|3
1659501000000|2022-08-03 04:30:00|1399.7|1398.5|1399.1|1397.9|1399.7|1398.5|1398.7|1397.5|8
1659501300000|2022-08-03 04:35:00|1399.2|1398|1400|1398.8|1400|1398.8|1399.2|1398|5
1659501600000|2022-08-03 04:40:00|1399.8|1398.6|1399.8|1398.6|1400.1|1398.9|1399.6|1398.4|7
1659501900000|2022-08-03 04:45:00|1400.1|1398.9|1400.5|1399.3|1400.8|1399.6|1400.1|1398.9|23
1659502200000|2022-08-03 04:50:00|1400.6|1399.4|1399.7|1398.5|1401|1399.8|1399.7|1398.5|10
1659502500000|2022-08-03 04:55:00|1399.6|1398.4|1399.6|1398.4|1399.8|1398.6|1399.4|1398.2|9
1659502800000|2022-08-03 05:00:00|1399.8|1398.6|1399.8|1398.6|1401.1|1399.9|1399.5|1398.3|29
1659503100000|2022-08-03 05:05:00|1399.6|1398.4|1400.1|1398.9|1400.1|1398.9|1399.3|1398.1|3
1659503400000|2022-08-03 05:10:00|1400.2|1399|1400.7|1399.5|1400.7|1399.5|1399.7|1398.5|12
1659503700000|2022-08-03 05:15:00|1400.6|1399.4|1399.7|1398.5|1400.6|1399.4|1399|1397.8|52
1659504000000|2022-08-03 05:20:00|1399.8|1398.6|1400.1|1398.9|1400.6|1399.4|1399.8|1398.6|23
1659504300000|2022-08-03 05:25:00|1400.2|1399|1400.3|1399.1|1401.4|1400.2|1400|1398.8|40
1659504600000|2022-08-03 05:30:00|1400.2|1399|1403.2|1402|1404.2|1403|1400.2|1399|137
1659504900000|2022-08-03 05:35:00|1403.3|1402.1|1402.6|1401.4|1403.5|1402.3|1402.1|1400.9|87
1659505200000|2022-08-03 05:40:00|1402.8|1401.6|1403.8|1402.6|1403.8|1402.6|1402.6|1401.4|58
1659505500000|2022-08-03 05:45:00|1403.9|1402.7|1403.5|1402.3|1405|1403.8|1403.2|1402|86
1659505800000|2022-08-03 05:50:00|1403.8|1402.6|1404.3|1403.1|1405.3|1404.1|1403.5|1402.3|233
1659506100000|2022-08-03 05:55:00|1404.5|1403.3|1405.6|1404.4|1406.1|1404.9|1403.8|1402.6|57
1659506400000|2022-08-03 06:00:00|1405.5|1404.3|1407.7|1406.5|1407.8|1406.6|1405.3|1404.1|171
1659506700000|2022-08-03 06:05:00|1407.6|1406.4|1407.8|1406.6|1408.7|1407.5|1407.1|1405.9|193
1659507000000|2022-08-03 06:10:00|1407.6|1406.4|1407.3|1406.1|1407.8|1406.6|1405.5|1404.3|51
1659507300000|2022-08-03 06:15:00|1407.8|1406.6|1407.3|1406.1|1408|1406.8|1406.3|1405.1|35
1659507600000|2022-08-03 06:20:00|1407.6|1406.4|1407.2|1406|1408.1|1406.9|1406.6|1405.4|42
1659507900000|2022-08-03 06:25:00|1407.3|1406.1|1407.6|1406.4|1408.5|1407.3|1406.8|1405.6|182
1659508200000|2022-08-03 06:30:00|1407.5|1406.3|1404.8|1403.6|1408.1|1406.9|1404.6|1403.4|77
1659508500000|2022-08-03 06:35:00|1404.9|1403.7|1403.3|1402.1|1405.1|1403.9|1403.1|1401.9|66
1659508800000|2022-08-03 06:40:00|1403.2|1402|1401.9|1400.7|1403.3|1402.1|1401.1|1399.9|116
1659509100000|2022-08-03 06:45:00|1402|1400.8|1403.3|1402.1|1404|1402.8|1401.8|1400.6|35
1659509400000|2022-08-03 06:50:00|1403|1401.8|1401.4|1400.2|1403.8|1402.6|1401.1|1399.9|111
1659509700000|2022-08-03 06:55:00|1401.2|1400|1399.8|1398.6|1401.5|1400.3|1399.8|1398.6|66
1659510000000|2022-08-03 07:00:00|1399.9|1398.7|1400.3|1399.1|1402|1400.8|1399.4|1398.2|120
1659510300000|2022-08-03 07:05:00|1400.2|1399|1400.3|1399.1|1400.8|1399.6|1399.8|1398.6|121
1659510600000|2022-08-03 07:10:00|1400.4|1399.2|1399.5|1398.3|1401.6|1400.4|1399|1397.8|61
1659510900000|2022-08-03 07:15:00|1399.6|1398.4|1399.3|1398.1|1400.9|1399.7|1399.1|1397.9|66
1659511200000|2022-08-03 07:20:00|1399.4|1398.2|1399.3|1398.1|1399.6|1398.4|1398.1|1396.9|234
1659511500000|2022-08-03 07:25:00|1399.5|1398.3|1398.1|1396.9|1399.5|1398.3|1397.5|1396.3|454
1659511800000|2022-08-03 07:30:00|1398.3|1397.1|1397.8|1396.6|1398.3|1397.1|1395.9|1394.7|72
1659512100000|2022-08-03 07:35:00|1397.9|1396.7|1397.4|1396.2|1398.4|1397.2|1397.3|1396.1|56
1659512400000|2022-08-03 07:40:00|1397|1395.8|1396|1394.8|1397|1395.8|1396|1394.8|14
1659512700000|2022-08-03 07:45:00|1395.9|1394.7|1396|1394.8|1397.3|1396.1|1395.6|1394.4|36
1659513000000|2022-08-03 07:50:00|1395.9|1394.7|1397.4|1396.2|1397.4|1396.2|1395.6|1394.4|81
1659513300000|2022-08-03 07:55:00|1397.5|1396.3|1396|1394.8|1397.6|1396.4|1394.4|1393.2|494
1659513600000|2022-08-03 08:00:00|1396.3|1395.1|1396.1|1394.9|1396.8|1395.6|1395.3|1394.1|43
1659513900000|2022-08-03 08:05:00|1395.9|1394.7|1396.6|1395.4|1396.6|1395.4|1395.9|1394.7|16
1659514200000|2022-08-03 08:10:00|1396.8|1395.6|1395.6|1394.4|1396.9|1395.7|1395.4|1394.2|35
1659514500000|2022-08-03 08:15:00|1395.7|1394.5|1395.5|1394.3|1396.1|1394.9|1395.5|1394.3|20
1659514800000|2022-08-03 08:20:00|1395.4|1394.2|1395|1393.8|1395.4|1394.2|1394.4|1393.2|16
1659515100000|2022-08-03 08:25:00|1394.9|1393.7|1395.8|1394.6|1396|1394.8|1394.3|1393.1|25
1659515400000|2022-08-03 08:30:00|1395.7|1394.5|1395.5|1394.3|1396.3|1395.1|1394.7|1393.5|28
1659515700000|2022-08-03 08:35:00|1395.7|1394.5|1394.6|1393.4|1396|1394.8|1394.6|1393.4|7
1659516000000|2022-08-03 08:40:00|1394.8|1393.6|1395.6|1394.4|1396.6|1395.4|1394.6|1393.4|20
1659516300000|2022-08-03 08:45:00|1395.7|1394.5|1395.8|1394.6|1395.9|1394.7|1394.6|1393.4|8
1659516600000|2022-08-03 08:50:00|1395.9|1394.7|1395.3|1394.1|1396.3|1395.1|1394.9|1393.7|12
1659516900000|2022-08-03 08:55:00|1395.4|1394.2|1394.5|1393.3|1395.6|1394.4|1394|1392.8|14
1659517200000|2022-08-03 09:00:00|1394.4|1393.2|1393.9|1392.7|1394.6|1393.4|1393.8|1392.6|30
1659517500000|2022-08-03 09:05:00|1393.8|1392.6|1394|1392.8|1394.6|1393.4|1392.9|1391.7|37
1659517800000|2022-08-03 09:10:00|1394.1|1392.9|1395|1393.8|1395.5|1394.3|1393.7|1392.5|40
1659518100000|2022-08-03 09:15:00|1395.1|1393.9|1393.7|1392.5|1395.3|1394.1|1393.4|1392.2|14
1659518400000|2022-08-03 09:20:00|1393.8|1392.6|1394.8|1393.6|1394.9|1393.7|1393.6|1392.4|10
1659518700000|2022-08-03 09:25:00|1394.9|1393.7|1392|1390.8|1394.9|1393.7|1391.4|1390.2|165
1659519000000|2022-08-03 09:30:00|1392.1|1390.9|1393|1391.8|1393.6|1392.4|1391.8|1390.6|31
1659519300000|2022-08-03 09:35:00|1393.2|1392|1392.9|1391.7|1393.6|1392.4|1392|1390.8|36
1659519600000|2022-08-03 09:40:00|1392.8|1391.6|1393.4|1392.2|1393.8|1392.6|1392.8|1391.6|14
1659519900000|2022-08-03 09:45:00|1393.3|1392.1|1391.5|1390.3|1393.3|1392.1|1391.3|1390.1|25
1659520200000|2022-08-03 09:50:00|1391.6|1390.4|1391|1389.8|1392.8|1391.6|1391|1389.8|20
1659520500000|2022-08-03 09:55:00|1390.9|1389.7|1390.1|1388.9|1390.9|1389.7|1389.8|1388.6|60
1659520800000|2022-08-03 10:00:00|1390|1388.8|1390.6|1389.4|1391.5|1390.3|1390|1388.8|64
1659521100000|2022-08-03 10:05:00|1390.5|1389.3|1390.3|1389.1|1390.9|1389.7|1390.3|1389.1|54
1659521400000|2022-08-03 10:10:00|1390.4|1389.2|1390.8|1389.6|1391.1|1389.9|1390.1|1388.9|53
1659521700000|2022-08-03 10:15:00|1390.6|1389.4|1388.6|1387.4|1391.1|1389.9|1388.5|1387.3|96
1659522000000|2022-08-03 10:20:00|1389|1387.8|1390.7|1389.5|1390.8|1389.6|1388.9|1387.7|50
1659522300000|2022-08-03 10:25:00|1390.6|1389.4|1388.6|1387.4|1390.6|1389.4|1388.4|1387.2|47
1659522600000|2022-08-03 10:30:00|1388.7|1387.5|1388.8|1387.6|1389.9|1388.7|1388.7|1387.5|38
1659522900000|2022-08-03 10:35:00|1388.9|1387.7|1389|1387.8|1389.4|1388.2|1388.5|1387.3|20
1659523200000|2022-08-03 10:40:00|1388.9|1387.7|1390.2|1389|1390.5|1389.3|1388.5|1387.3|43
1659523500000|2022-08-03 10:45:00|1390.3|1389.1|1390.2|1389|1390.4|1389.2|1389.3|1388.1|22
1659523800000|2022-08-03 10:50:00|1390.1|1388.9|1390.3|1389.1|1390.3|1389.1|1389.5|1388.3|18
1659524100000|2022-08-03 10:55:00|1390.2|1389|1390.6|1389.4|1391.6|1390.4|1389.9|1388.7|52
1659524400000|2022-08-03 11:00:00|1390.4|1389.2|1392.8|1391.6|1393.3|1392.1|1390.3|1389.1|73
1659524700000|2022-08-03 11:05:00|1392.7|1391.5|1392.3|1391.1|1393.1|1391.9|1392.3|1391.1|48
1659525000000|2022-08-03 11:10:00|1393.3|1392.1|1395.3|1394.1|1395.4|1394.2|1392.5|1391.3|67
1659525300000|2022-08-03 11:15:00|1395.4|1394.2|1393.3|1392.1|1395.5|1394.3|1392.7|1391.5|83
1659525600000|2022-08-03 11:20:00|1393.4|1392.2|1392.2|1391|1393.5|1392.3|1391.5|1390.3|88
1659525900000|2022-08-03 11:25:00|1392.3|1391.1|1392.8|1391.6|1393.1|1391.9|1390.9|1389.7|79
1659526200000|2022-08-03 11:30:00|1392.9|1391.7|1394.4|1393.2|1395.2|1394|1392.9|1391.7|71
1659526500000|2022-08-03 11:35:00|1394.7|1393.5|1393.8|1392.6|1394.8|1393.6|1393.5|1392.3|73
1659526800000|2022-08-03 11:40:00|1394|1392.8|1393.6|1392.4|1394.3|1393.1|1392.9|1391.7|87
1659527100000|2022-08-03 11:45:00|1393.7|1392.5|1393.9|1392.7|1394.2|1393|1393.2|1392|26
1659527400000|2022-08-03 11:50:00|1394.1|1392.9|1393.9|1392.7|1395.6|1394.4|1393.7|1392.5|103
1659527700000|2022-08-03 11:55:00|1394|1392.8|1394.9|1393.7|1395.7|1394.5|1393.3|1392.1|76
1659528000000|2022-08-03 12:00:00|1395|1393.8|1397.7|1396.5|1398.3|1397.1|1394.9|1393.7|148
1659528300000|2022-08-03 12:05:00|1397|1395.8|1395.3|1394.1|1397.2|1396|1394.8|1393.6|115
1659528600000|2022-08-03 12:10:00|1395.2|1394|1398|1396.8|1398.3|1397.1|1395.1|1393.9|88
1659528900000|2022-08-03 12:15:00|1398.1|1396.9|1395.8|1394.6|1398.3|1397.1|1395.3|1394.1|166
1659529200000|2022-08-03 12:20:00|1395.9|1394.7|1396.7|1395.5|1397|1395.8|1395|1393.8|83
1659529500000|2022-08-03 12:25:00|1396.8|1395.6|1395.5|1394.3|1397|1395.8|1395.5|1394.3|58
1659529800000|2022-08-03 12:30:00|1395.4|1394.2|1395.4|1394.2|1396.6|1395.4|1395.3|1394.1|89
1659530100000|2022-08-03 12:35:00|1395.5|1394.3|1396.5|1395.3|1396.7|1395.5|1394.4|1393.2|145
1659530400000|2022-08-03 12:40:00|1396.4|1395.2|1399.5|1398.3|1400.7|1399.5|1396.2|1395|238
1659533400000|2022-08-03 13:30:00|1400.8|1399.6|1394.7|1393.5|1400.9|1399.7|1391.1|1389.9|2098
1659533700000|2022-08-03 13:35:00|1395|1393.8|1391.4|1390.2|1395.5|1394.3|1388.5|1387.3|1206
1659534000000|2022-08-03 13:40:00|1391.5|1390.3|1388.3|1387.1|1393.2|1392|1387.2|1386|1091
1659534300000|2022-08-03 13:45:00|1388.4|1387.2|1391.6|1390.4|1392.1|1390.9|1388.2|1387|623
1659534600000|2022-08-03 13:50:00|1391.8|1390.6|1395.2|1394|1395.8|1394.6|1391.2|1390|723
1659534900000|2022-08-03 13:55:00|1395.3|1394.1|1392.7|1391.5|1396.2|1395|1392.3|1391.1|479
1659535200000|2022-08-03 14:00:00|1392.6|1391.4|1386.6|1385.4|1392.6|1391.4|1385.1|1383.9|1144
1659535500000|2022-08-03 14:05:00|1386.2|1385|1386.8|1385.6|1388.6|1387.4|1385.8|1384.6|713
1659535800000|2022-08-03 14:10:00|1387.1|1385.9|1387.4|1386.2|1389.8|1388.6|1386.1|1384.9|582
1659536100000|2022-08-03 14:15:00|1387.5|1386.3|1383.4|1382.2|1387.6|1386.4|1380.8|1379.6|972
1659536400000|2022-08-03 14:20:00|1383.6|1382.4|1381.8|1380.6|1383.6|1382.4|1380.7|1379.5|843
1659536700000|2022-08-03 14:25:00|1381.6|1380.4|1381.8|1380.6|1384.3|1383.1|1381.3|1380.1|455
1659537000000|2022-08-03 14:30:00|1382.1|1380.9|1382.1|1380.9|1384.8|1383.6|1381.6|1380.4|1053
1659537300000|2022-08-03 14:35:00|1382.2|1381|1377.2|1376|1382.4|1381.2|1375.7|1374.5|1151
1659537600000|2022-08-03 14:40:00|1377|1375.8|1379.7|1378.5|1379.8|1378.6|1376.5|1375.3|984
1659537900000|2022-08-03 14:45:00|1379.5|1378.3|1377.2|1376|1380.2|1379|1377|1375.8|1011
1659538200000|2022-08-03 14:50:00|1377.1|1375.9|1372.7|1371.5|1377.1|1375.9|1369.7|1368.5|1751
1659538500000|2022-08-03 14:55:00|1372.6|1371.4|1372.2|1371|1374.3|1373.1|1371|1369.8|794
1659538800000|2022-08-03 15:00:00|1372.3|1371.1|1370.5|1369.3|1372.5|1371.3|1369.1|1367.9|906
1659539100000|2022-08-03 15:05:00|1370.6|1369.4|1369.6|1368.4|1370.7|1369.5|1368|1366.8|471
1659539400000|2022-08-03 15:10:00|1369.5|1368.3|1371.9|1370.7|1372.1|1370.9|1368.1|1366.9|810
1659539700000|2022-08-03 15:15:00|1372.1|1370.9|1372.6|1371.4|1372.6|1371.4|1369.8|1368.6|352
1659540000000|2022-08-03 15:20:00|1372.8|1371.6|1370.6|1369.4|1374.9|1373.7|1370.5|1369.3|617
1659540300000|2022-08-03 15:25:00|1370.5|1369.3|1372.5|1371.3|1372.7|1371.5|1369.6|1368.4|498
1659540600000|2022-08-03 15:30:00|1372.4|1371.2|1375.8|1374.6|1376.2|1375|1372.3|1371.1|476
1659540900000|2022-08-03 15:35:00|1375.7|1374.5|1375.7|1374.5|1378.7|1377.5|1375.6|1374.4|461
1659541200000|2022-08-03 15:40:00|1375.8|1374.6|1375.9|1374.7|1376.9|1375.7|1375.1|1373.9|249
1659541500000|2022-08-03 15:45:00|1375.8|1374.6|1378.3|1377.1|1379.8|1378.6|1375.3|1374.1|356
1659541800000|2022-08-03 15:50:00|1378.1|1376.9|1377.4|1376.2|1378.6|1377.4|1376|1374.8|228
1659542100000|2022-08-03 15:55:00|1377.6|1376.4|1376.9|1375.7|1378.3|1377.1|1375.2|1374|558
1659542400000|2022-08-03 16:00:00|1376.8|1375.6|1375.2|1374|1377.1|1375.9|1374.1|1372.9|292
1659542700000|2022-08-03 16:05:00|1375.3|1374.1|1371.6|1370.4|1375.4|1374.2|1371.1|1369.9|565
1659543000000|2022-08-03 16:10:00|1371.5|1370.3|1369.1|1367.9|1371.6|1370.4|1367.6|1366.4|511
1659543300000|2022-08-03 16:15:00|1368.9|1367.7|1366.7|1365.5|1370.1|1368.9|1366.1|1364.9|481
1659543600000|2022-08-03 16:20:00|1366.6|1365.4|1368.1|1366.9|1369.8|1368.6|1366.1|1364.9|590
1659543900000|2022-08-03 16:25:00|1368|1366.8|1365|1363.8|1368.8|1367.6|1364.4|1363.2|475
1659544200000|2022-08-03 16:30:00|1364.9|1363.7|1360.8|1359.6|1365.6|1364.4|1359.1|1357.9|1264
1659544500000|2022-08-03 16:35:00|1360.6|1359.4|1359.8|1358.6|1360.8|1359.6|1358.9|1357.7|558
1659544800000|2022-08-03 16:40:00|1359.6|1358.4|1362.6|1361.4|1363.8|1362.6|1359.6|1358.4|610
1659545100000|2022-08-03 16:45:00|1362.7|1361.5|1361.1|1359.9|1362.7|1361.5|1360.6|1359.4|382
1659545400000|2022-08-03 16:50:00|1361.3|1360.1|1362|1360.8|1363.1|1361.9|1361|1359.8|446
1659545700000|2022-08-03 16:55:00|1362.1|1360.9|1364.8|1363.6|1364.9|1363.7|1361.7|1360.5|330
1659546000000|2022-08-03 17:00:00|1365.1|1363.9|1363.6|1362.4|1365.4|1364.2|1363.6|1362.4|468
1659546300000|2022-08-03 17:05:00|1363.8|1362.6|1363.9|1362.7|1364.4|1363.2|1363.1|1361.9|376
1659546600000|2022-08-03 17:10:00|1364.4|1363.2|1364.1|1362.9|1364.6|1363.4|1363.1|1361.9|214
1659546900000|2022-08-03 17:15:00|1364.4|1363.2|1364.4|1363.2|1365|1363.8|1362.6|1361.4|336
1659547200000|2022-08-03 17:20:00|1364.5|1363.3|1365.1|1363.9|1365.4|1364.2|1362.6|1361.4|428
1659547500000|2022-08-03 17:25:00|1365|1363.8|1364.4|1363.2|1365.9|1364.7|1364.1|1362.9|599
1659547800000|2022-08-03 17:30:00|1364.5|1363.3|1365.4|1364.2|1365.9|1364.7|1364|1362.8|307
1659548100000|2022-08-03 17:35:00|1365.2|1364|1366.6|1365.4|1366.6|1365.4|1364.6|1363.4|312
1659548400000|2022-08-03 17:40:00|1366.5|1365.3|1366.4|1365.2|1366.9|1365.7|1366.1|1364.9|348
1659548700000|2022-08-03 17:45:00|1366.6|1365.4|1366.1|1364.9|1367.6|1366.4|1365.9|1364.7|578
1659549000000|2022-08-03 17:50:00|1365.9|1364.7|1369.6|1368.4|1369.6|1368.4|1365.9|1364.7|722
1659549300000|2022-08-03 17:55:00|1369.7|1368.5|1368.8|1367.6|1370.1|1368.9|1368.6|1367.4|758
1659549600000|2022-08-03 18:00:00|1369|1367.8|1369.1|1367.9|1369.3|1368.1|1367.1|1365.9|581
1659549900000|2022-08-03 18:05:00|1369|1367.8|1373.9|1372.7|1374.3|1373.1|1368.6|1367.4|1483
1659550200000|2022-08-03 18:10:00|1374|1372.8|1373.1|1371.9|1375.8|1374.6|1371.6|1370.4|1758
1659550500000|2022-08-03 18:15:00|1373.3|1372.1|1374.8|1373.6|1374.8|1373.6|1372.4|1371.2|676
1659571200000|2022-08-04 00:00:00|1373.3|1372.1|1372.2|1371|1376.3|1375.1|1370.7|1369.5|601
1659571500000|2022-08-04 00:05:00|1372.1|1370.9|1373.8|1372.6|1374.2|1373|1371.2|1370|194
1659571800000|2022-08-04 00:10:00|1373.6|1372.4|1371.3|1370.1|1373.8|1372.6|1371.2|1370|128
1659572100000|2022-08-04 00:15:00|1371.8|1370.6|1370.4|1369.2|1371.8|1370.6|1370.2|1369|170
1659572400000|2022-08-04 00:20:00|1370.3|1369.1|1370.4|1369.2|1370.8|1369.6|1369.9|1368.7|32
1659572700000|2022-08-04 00:25:00|1370.3|1369.1|1372|1370.8|1372|1370.8|1370.2|1369|57
1659573000000|2022-08-04 00:30:00|1371.9|1370.7|1369|1367.8|1371.9|1370.7|1368.7|1367.5|68
1659573300000|2022-08-04 00:35:00|1368.9|1367.7|1368.2|1367|1369.3|1368.1|1368.2|1367|56
1659573600000|2022-08-04 00:40:00|1368.4|1367.2|1367.8|1366.6|1368.4|1367.2|1366.9|1365.7|66
1659573900000|2022-08-04 00:45:00|1367.7|1366.5|1368.8|1367.6|1369|1367.8|1367.5|1366.3|9
1659574200000|2022-08-04 00:50:00|1368.7|1367.5|1369.5|1368.3|1369.8|1368.6|1368.4|1367.2|27
1659574500000|2022-08-04 00:55:00|1369.4|1368.2|1369.5|1368.3|1369.8|1368.6|1368.7|1367.5|20
1659574800000|2022-08-04 01:00:00|1369.4|1368.2|1368|1366.8|1369.5|1368.3|1364.9|1363.7|155
1659575100000|2022-08-04 01:05:00|1367.9|1366.7|1366.8|1365.6|1368.8|1367.6|1366|1364.8|74
1659575400000|2022-08-04 01:10:00|1366.9|1365.7|1367|1365.8|1367.9|1366.7|1365.7|1364.5|48
1659575700000|2022-08-04 01:15:00|1367.3|1366.1|1367.9|1366.7|1369|1367.8|1367|1365.8|23
1659576000000|2022-08-04 01:20:00|1368.1|1366.9|1369|1367.8|1369.5|1368.3|1367.7|1366.5|40
1659576300000|2022-08-04 01:25:00|1369.1|1367.9|1371.8|1370.6|1372.4|1371.2|1369.1|1367.9|119
1659576600000|2022-08-04 01:30:00|1371.3|1370.1|1372.6|1371.4|1373.3|1372.1|1370.5|1369.3|68
1659576900000|2022-08-04 01:35:00|1372.5|1371.3|1372.3|1371.1|1372.9|1371.7|1371.6|1370.4|118
1659577200000|2022-08-04 01:40:00|1372.2|1371|1367|1365.8|1372.3|1371.1|1366.8|1365.6|134
1659577500000|2022-08-04 01:45:00|1366.9|1365.7|1363.4|1362.2|1367|1365.8|1362.9|1361.7|202
1659577800000|2022-08-04 01:50:00|1363.3|1362.1|1364.8|1363.6|1364.8|1363.6|1363.2|1362|104
1659578100000|2022-08-04 01:55:00|1364.5|1363.3|1364|1362.8|1366.3|1365.1|1363.9|1362.7|66
1659578400000|2022-08-04 02:00:00|1364.2|1363|1366.3|1365.1|1366.8|1365.6|1364.2|1363|45
1659578700000|2022-08-04 02:05:00|1366.2|1365|1366.9|1365.7|1366.9|1365.7|1365.3|1364.1|83
1659579000000|2022-08-04 02:10:00|1366.8|1365.6|1363.7|1362.5|1366.9|1365.7|1363.4|1362.2|151
1659579300000|2022-08-04 02:15:00|1363.8|1362.6|1364|1362.8|1364.9|1363.7|1363.6|1362.4|29
1659579600000|2022-08-04 02:20:00|1364.1|1362.9|1364.2|1363|1364.7|1363.5|1363.9|1362.7|22
1659579900000|2022-08-04 02:25:00|1364|1362.8|1364.8|1363.6|1364.8|1363.6|1363.7|1362.5|47
1659580200000|2022-08-04 02:30:00|1365.4|1364.2|1363.4|1362.2|1365.9|1364.7|1363.3|1362.1|106
1659580500000|2022-08-04 02:35:00|1363.3|1362.1|1362.7|1361.5|1363.3|1362.1|1362.3|1361.1|69
1659580800000|2022-08-04 02:40:00|1362.5|1361.3|1365.9|1364.7|1365.9|1364.7|1362.5|1361.3|119
1659581100000|2022-08-04 02:45:00|1365.5|1364.3|1366.4|1365.2|1366.9|1365.7|1364.8|1363.6|129
1659581400000|2022-08-04 02:50:00|1366.7|1365.5|1366.9|1365.7|1367.2|1366|1365.8|1364.6|84
1659581700000|2022-08-04 02:55:00|1367|1365.8|1371.6|1370.4|1372.3|1371.1|1367|1365.8|175
1659582000000|2022-08-04 03:00:00|1371.5|1370.3|1370.3|1369.1|1371.8|1370.6|1369.8|1368.6|124
1659582300000|2022-08-04 03:05:00|1370.1|1368.9|1369.5|1368.3|1370.2|1369|1368.3|1367.1|48
1659582600000|2022-08-04 03:10:00|1369.6|1368.4|1368.8|1367.6|1370.3|1369.1|1368.8|1367.6|20
1659582900000|2022-08-04 03:15:00|1368.7|1367.5|1367.4|1366.2|1368.7|1367.5|1366.8|1365.6|26
1659583200000|2022-08-04 03:20:00|1367.3|1366.1|1366.7|1365.5|1367.4|1366.2|1366.5|1365.3|9
1659583500000|2022-08-04 03:25:00|1367|1365.8|1366.4|1365.2|1367.2|1366|1365.8|1364.6|51
1659583800000|2022-08-04 03:30:00|1366.3|1365.1|1365.8|1364.6|1366.5|1365.3|1365.5|1364.3|22
1659584100000|2022-08-04 03:35:00|1366.3|1365.1|1366.7|1365.5|1367.2|1366|1366.3|1365.1|19
1659584400000|2022-08-04 03:40:00|1366.8|1365.6|1367.3|1366.1|1368|1366.8|1366.5|1365.3|108
1659584700000|2022-08-04 03:45:00|1367|1365.8|1368.1|1366.9|1368.4|1367.2|1367|1365.8|17
1659585000000|2022-08-04 03:50:00|1368|1366.8|1368.6|1367.4|1369.1|1367.9|1368|1366.8|11
1659585300000|2022-08-04 03:55:00|1368.7|1367.5|1368.6|1367.4|1369.2|1368|1368.5|1367.3|8
1659585600000|2022-08-04 04:00:00|1369.8|1368.6|1369.8|1368.6|1370.2|1369|1369.2|1368|12
1659585900000|2022-08-04 04:05:00|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.3|1368.1|9
1659586200000|2022-08-04 04:10:00|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.6|1368.4|1
1659586500000|2022-08-04 04:15:00|1369.6|1368.4|1369.7|1368.5|1369.9|1368.7|1369.3|1368.1|2
1659586800000|2022-08-04 04:20:00|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.2|1368|3
1659587100000|2022-08-04 04:25:00|1369.8|1368.6|1368.4|1367.2|1369.8|1368.6|1368.3|1367.1|16
1659587400000|2022-08-04 04:30:00|1368.3|1367.1|1368.9|1367.7|1369.7|1368.5|1368.1|1366.9|38
1659587700000|2022-08-04 04:35:00|1368.7|1367.5|1368.4|1367.2|1368.9|1367.7|1368.4|1367.2|8
1659588000000|2022-08-04 04:40:00|1368.6|1367.4|1369.1|1367.9|1369.1|1367.9|1368.2|1367|13
1659588300000|2022-08-04 04:45:00|1368.9|1367.7|1368.4|1367.2|1368.9|1367.7|1368.2|1367|11
1659588600000|2022-08-04 04:50:00|1368.3|1367.1|1368.8|1367.6|1369.1|1367.9|1368.3|1367.1|10
1659588900000|2022-08-04 04:55:00|1369.1|1367.9|1368.8|1367.6|1369.4|1368.2|1368.6|1367.4|8
1659589200000|2022-08-04 05:00:00|1369.1|1367.9|1368.2|1367|1369.1|1367.9|1367.8|1366.6|25
1659589500000|2022-08-04 05:05:00|1368.1|1366.9|1368.1|1366.9|1368.3|1367.1|1367.8|1366.6|12
1659589800000|2022-08-04 05:10:00|1368.2|1367|1367.8|1366.6|1368.3|1367.1|1367|1365.8|15
1659590100000|2022-08-04 05:15:00|1367.9|1366.7|1368.3|1367.1|1368.4|1367.2|1367.4|1366.2|10
1659590400000|2022-08-04 05:20:00|1368.2|1367|1368.6|1367.4|1368.6|1367.4|1367.4|1366.2|8
1659590700000|2022-08-04 05:25:00|1368.8|1367.6|1367.8|1366.6|1368.8|1367.6|1367.8|1366.6|10
1659591000000|2022-08-04 05:30:00|1367.9|1366.7|1369.3|1368.1|1370.4|1369.2|1367.1|1365.9|54
1659591300000|2022-08-04 05:35:00|1369.1|1367.9|1367.3|1366.1|1369.2|1368|1366.8|1365.6|37
1659591600000|2022-08-04 05:40:00|1367.4|1366.2|1366.6|1365.4|1368.3|1367.1|1366.4|1365.2|20
1659591900000|2022-08-04 05:45:00|1366.4|1365.2|1366.4|1365.2|1367.1|1365.9|1365.8|1364.6|53
1659592200000|2022-08-04 05:50:00|1366.3|1365.1|1367.2|1366|1367.8|1366.6|1366.1|1364.9|19
1659592500000|2022-08-04 05:55:00|1367.1|1365.9|1366.3|1365.1|1368.3|1367.1|1365.9|1364.7|26
1659592800000|2022-08-04 06:00:00|1365.9|1364.7|1366.1|1364.9|1367.6|1366.4|1365.4|1364.2|24
1659593100000|2022-08-04 06:05:00|1365.9|1364.7|1366.3|1365.1|1367.1|1365.9|1365.7|1364.5|17
1659593400000|2022-08-04 06:10:00|1366.5|1365.3|1366.1|1364.9|1367.1|1365.9|1365.4|1364.2|18
1659593700000|2022-08-04 06:15:00|1366.2|1365|1365.1|1363.9|1366.3|1365.1|1364.7|1363.5|34
1659594000000|2022-08-04 06:20:00|1365.3|1364.1|1365.7|1364.5|1365.9|1364.7|1365.1|1363.9|30
1659594300000|2022-08-04 06:25:00|1365.8|1364.6|1366.1|1364.9|1366.1|1364.9|1364.7|1363.5|8
1659594600000|2022-08-04 06:30:00|1366|1364.8|1365.9|1364.7|1366.2|1365|1364.7|1363.5|79
1659594900000|2022-08-04 06:35:00|1365.8|1364.6|1365.6|1364.4|1365.8|1364.6|1364.3|1363.1|104
1659595200000|2022-08-04 06:40:00|1365.5|1364.3|1366.9|1365.7|1367.6|1366.4|1365.3|1364.1|54
1659595500000|2022-08-04 06:45:00|1367|1365.8|1368.1|1366.9|1369|1367.8|1366.4|1365.2|188
1659595800000|2022-08-04 06:50:00|1368.2|1367|1368.1|1366.9|1368.7|1367.5|1366.9|1365.7|43
1659596100000|2022-08-04 06:55:00|1368|1366.8|1367.3|1366.1|1368.6|1367.4|1367.2|1366|38
1659596400000|2022-08-04 07:00:00|1367.1|1365.9|1367.8|1366.6|1368.4|1367.2|1365.3|1364.1|68
1659596700000|2022-08-04 07:05:00|1367.7|1366.5|1369.7|1368.5|1370.4|1369.2|1367.4|1366.2|69
1659597000000|2022-08-04 07:10:00|1369.8|1368.6|1368.2|1367|1370.1|1368.9|1368.2|1367|34
1659597300000|2022-08-04 07:15:00|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1366.6|1365.4|42
1659597600000|2022-08-04 07:20:00|1367.9|1366.7|1366.8|1365.6|1367.9|1366.7|1365.8|1364.6|31
1659597900000|2022-08-04 07:25:00|1366.7|1365.5|1366.3|1365.1|1367.1|1365.9|1365.8|1364.6|22
1659598200000|2022-08-04 07:30:00|1366.2|1365|1367.7|1366.5|1368.3|1367.1|1366.2|1365|83
1659598500000|2022-08-04 07:35:00|1367.8|1366.6|1366.7|1365.5|1367.9|1366.7|1366.1|1364.9|45
1659598800000|2022-08-04 07:40:00|1366.6|1365.4|1367.6|1366.4|1367.7|1366.5|1365.9|1364.7|27
1659599100000|2022-08-04 07:45:00|1367.5|1366.3|1368.1|1366.9|1368.8|1367.6|1367.1|1365.9|78
1659599400000|2022-08-04 07:50:00|1368.3|1367.1|1367.9|1366.7|1368.3|1367.1|1367.4|1366.2|25
1659599700000|2022-08-04 07:55:00|1368|1366.8|1368.4|1367.2|1369.3|1368.1|1368|1366.8|52
1659600000000|2022-08-04 08:00:00|1368.3|1367.1|1367.2|1366|1368.7|1367.5|1366.8|1365.6|18
1659600300000|2022-08-04 08:05:00|1367.3|1366.1|1367.8|1366.6|1368.1|1366.9|1367.2|1366|8
1659600600000|2022-08-04 08:10:00|1367.6|1366.4|1368.1|1366.9|1368.1|1366.9|1367.5|1366.3|14
1659600900000|2022-08-04 08:15:00|1367.9|1366.7|1370.8|1369.6|1370.9|1369.7|1367.8|1366.6|67
1659601200000|2022-08-04 08:20:00|1370.6|1369.4|1369.9|1368.7|1371.2|1370|1369.8|1368.6|84
1659601500000|2022-08-04 08:25:00|1370|1368.8|1370.2|1369|1370.3|1369.1|1368.9|1367.7|50
1659601800000|2022-08-04 08:30:00|1370.1|1368.9|1371.3|1370.1|1371.7|1370.5|1370.1|1368.9|87
1659602100000|2022-08-04 08:35:00|1371.5|1370.3|1371.2|1370|1371.9|1370.7|1370.9|1369.7|89
1659602400000|2022-08-04 08:40:00|1371.3|1370.1|1370.4|1369.2|1371.3|1370.1|1370.1|1368.9|39
1659602700000|2022-08-04 08:45:00|1370.3|1369.1|1370.6|1369.4|1370.9|1369.7|1370.2|1369|52
1659603000000|2022-08-04 08:50:00|1370.2|1369|1369.9|1368.7|1370.2|1369|1369.4|1368.2|34
1659603300000|2022-08-04 08:55:00|1369.8|1368.6|1370.2|1369|1370.9|1369.7|1369.8|1368.6|87
1659603600000|2022-08-04 09:00:00|1370.3|1369.1|1370.1|1368.9|1370.5|1369.3|1369.2|1368|50
1659603900000|2022-08-04 09:05:00|1369.6|1368.4|1369.1|1367.9|1369.8|1368.6|1368.9|1367.7|52
1659604200000|2022-08-04 09:10:00|1368.9|1367.7|1369.6|1368.4|1369.8|1368.6|1368.9|1367.7|25
1659604500000|2022-08-04 09:15:00|1369.8|1368.6|1368.4|1367.2|1369.8|1368.6|1367.9|1366.7|113
1659604800000|2022-08-04 09:20:00|1368.3|1367.1|1368.1|1366.9|1369.1|1367.9|1368|1366.8|91
1659605100000|2022-08-04 09:25:00|1368.2|1367|1367.6|1366.4|1368.6|1367.4|1367|1365.8|35
1659605400000|2022-08-04 09:30:00|1367.7|1366.5|1365.8|1364.6|1367.9|1366.7|1365.6|1364.4|113
1659605700000|2022-08-04 09:35:00|1365.7|1364.5|1365.7|1364.5|1366.4|1365.2|1365.6|1364.4|32
1659606000000|2022-08-04 09:40:00|1365.8|1364.6|1365.9|1364.7|1366.9|1365.7|1365.2|1364|37
1659606300000|2022-08-04 09:45:00|1366.1|1364.9|1366.8|1365.6|1366.8|1365.6|1365.7|1364.5|14
1659606600000|2022-08-04 09:50:00|1367.3|1366.1|1367.4|1366.2|1368.4|1367.2|1366.7|1365.5|69
1659606900000|2022-08-04 09:55:00|1367.3|1366.1|1366.7|1365.5|1367.4|1366.2|1365.8|1364.6|32
1659607200000|2022-08-04 10:00:00|1366.8|1365.6|1368.1|1366.9|1368.1|1366.9|1366.1|1364.9|18
1659607500000|2022-08-04 10:05:00|1368|1366.8|1368.1|1366.9|1368.4|1367.2|1367.5|1366.3|41
1659607800000|2022-08-04 10:10:00|1367.9|1366.7|1368.7|1367.5|1368.8|1367.6|1367.7|1366.5|19
1659608100000|2022-08-04 10:15:00|1368.8|1367.6|1367.6|1366.4|1369.4|1368.2|1367.3|1366.1|29
1659608400000|2022-08-04 10:20:00|1367.7|1366.5|1366.4|1365.2|1367.7|1366.5|1366.4|1365.2|21
1659608700000|2022-08-04 10:25:00|1366.3|1365.1|1366.2|1365|1366.6|1365.4|1366|1364.8|18
1659609000000|2022-08-04 10:30:00|1366.3|1365.1|1369.1|1367.9|1369.2|1368|1366.3|1365.1|191
1659609300000|2022-08-04 10:35:00|1369|1367.8|1370.2|1369|1370.3|1369.1|1368.6|1367.4|14
1659609600000|2022-08-04 10:40:00|1370.4|1369.2|1369.3|1368.1|1370.7|1369.5|1369.2|1368|110
1659609900000|2022-08-04 10:45:00|1369.1|1367.9|1370.1|1368.9|1370.8|1369.6|1369.1|1367.9|40
1659610200000|2022-08-04 10:50:00|1370.2|1369|1370.8|1369.6|1370.9|1369.7|1369.9|1368.7|31
1659610500000|2022-08-04 10:55:00|1370.7|1369.5|1370.7|1369.5|1372.4|1371.2|1370.4|1369.2|66
1659610800000|2022-08-04 11:00:00|1370.6|1369.4|1368.9|1367.7|1370.7|1369.5|1368.2|1367|48
1659611100000|2022-08-04 11:05:00|1369|1367.8|1368.4|1367.2|1370.1|1368.9|1368.4|1367.2|30
1659611400000|2022-08-04 11:10:00|1368.3|1367.1|1367.4|1366.2|1368.9|1367.7|1367.4|1366.2|24
1659611700000|2022-08-04 11:15:00|1367.8|1366.6|1369.1|1367.9|1369.1|1367.9|1367.4|1366.2|30
1659612000000|2022-08-04 11:20:00|1370.3|1369.1|1370.4|1369.2|1371.2|1370|1369.3|1368.1|139
1659612300000|2022-08-04 11:25:00|1370.2|1369|1371.7|1370.5|1371.9|1370.7|1370.2|1369|26
1659612600000|2022-08-04 11:30:00|1372.3|1371.1|1373.2|1372|1373.3|1372.1|1372.1|1370.9|192
1659612900000|2022-08-04 11:35:00|1372.9|1371.7|1372.2|1371|1373.1|1371.9|1371.2|1370|100
1659613200000|2022-08-04 11:40:00|1372.1|1370.9|1372.3|1371.1|1372.9|1371.7|1371.8|1370.6|76
1659613500000|2022-08-04 11:45:00|1372.2|1371|1372.6|1371.4|1373.3|1372.1|1371.9|1370.7|47
1659613800000|2022-08-04 11:50:00|1372.4|1371.2|1373.4|1372.2|1373.4|1372.2|1371.9|1370.7|97
1659614100000|2022-08-04 11:55:00|1373.3|1372.1|1373.6|1372.4|1374.4|1373.2|1373.1|1371.9|92
1659614400000|2022-08-04 12:00:00|1373.4|1372.2|1375.4|1374.2|1375.4|1374.2|1373.2|1372|110
1659614700000|2022-08-04 12:05:00|1376|1374.8|1378.2|1377|1379.1|1377.9|1375.9|1374.7|511
1659615000000|2022-08-04 12:10:00|1378|1376.8|1381|1379.8|1381.8|1380.6|1377.6|1376.4|503
1659615300000|2022-08-04 12:15:00|1380.8|1379.6|1382.5|1381.3|1382.7|1381.5|1380.1|1378.9|349
1659615600000|2022-08-04 12:20:00|1382.6|1381.4|1384.6|1383.4|1385.1|1383.9|1382.6|1381.4|580
1659615900000|2022-08-04 12:25:00|1384.5|1383.3|1383.9|1381.9|1387.6|1386.4|1383.4|1381.6|677
1659616200000|2022-08-04 12:30:00|1383.7|1382.5|1384.7|1383.5|1385.4|1384.2|1380.9|1379.7|499
1659616500000|2022-08-04 12:35:00|1384.5|1383.3|1386|1384.8|1386.2|1385|1383.8|1382.6|325
1659616800000|2022-08-04 12:40:00|1385.9|1384.7|1387|1385.8|1388.2|1387|1385.9|1384.7|392
1659619800000|2022-08-04 13:30:00|1386.5|1385.3|1388.1|1386.9|1389.2|1388|1384.2|1383|2988
1659620100000|2022-08-04 13:35:00|1387.9|1386.7|1391.9|1390.7|1395.7|1394.5|1384.6|1383.4|2128
1659620400000|2022-08-04 13:40:00|1391.7|1390.5|1395.4|1394.2|1397.6|1396.4|1391.7|1390.5|1412
1659620700000|2022-08-04 13:45:00|1395.5|1394.3|1399.6|1398.4|1399.6|1398.4|1395.1|1393.9|1356
1659621000000|2022-08-04 13:50:00|1399.8|1398.6|1400.4|1399.2|1402.7|1401.5|1399.6|1398.4|1182
1659621300000|2022-08-04 13:55:00|1400|1398.8|1397.7|1396.5|1400.6|1399.4|1397.7|1396.5|1337
1659621600000|2022-08-04 14:00:00|1397.8|1396.6|1399.9|1398.7|1402.4|1401.2|1397.8|1396.6|1436
1659621900000|2022-08-04 14:05:00|1399.7|1398.5|1400.9|1399.7|1401.8|1400.6|1398.9|1397.7|997
1659622200000|2022-08-04 14:10:00|1400.6|1399.4|1398.6|1397.4|1401.9|1400.7|1398.6|1397.4|888
1659622500000|2022-08-04 14:15:00|1398.7|1397.5|1397.2|1396|1400.1|1398.9|1397.2|1396|1519
1659622800000|2022-08-04 14:20:00|1397.1|1395.9|1400|1398.8|1401.1|1399.9|1397.1|1395.9|673
1659623100000|2022-08-04 14:25:00|1400.1|1398.9|1400.2|1399|1403.4|1402.2|1399.9|1398.7|958
1659623400000|2022-08-04 14:30:00|1400.3|1399.1|1398.9|1397.7|1402.6|1401.4|1398.1|1396.9|992
1659623700000|2022-08-04 14:35:00|1398.6|1397.4|1399.1|1397.9|1400.9|1399.7|1398.1|1396.9|615
1659624000000|2022-08-04 14:40:00|1399.2|1398|1398.9|1397.7|1401|1399.8|1398.4|1397.2|527
1659624300000|2022-08-04 14:45:00|1398.8|1397.6|1399|1397.8|1400.4|1399.2|1398.4|1397.2|618
1659624600000|2022-08-04 14:50:00|1398.9|1397.7|1399.8|1398.6|1400.4|1399.2|1398.4|1397.2|475
1659624900000|2022-08-04 14:55:00|1400|1398.8|1401.2|1400|1402.2|1401|1399.7|1398.5|619
1659625200000|2022-08-04 15:00:00|1401.3|1400.1|1401.7|1400.5|1402.9|1401.7|1400.7|1399.5|806
1659625500000|2022-08-04 15:05:00|1401.6|1400.4|1405.1|1403.9|1406.6|1405.4|1401.6|1400.4|856
1659625800000|2022-08-04 15:10:00|1405|1403.8|1404.6|1403.4|1405.9|1404.7|1403.4|1402.2|586
1659626100000|2022-08-04 15:15:00|1404.4|1403.2|1404.6|1403.4|1404.9|1403.7|1402.9|1401.7|270
1659626400000|2022-08-04 15:20:00|1404.9|1403.7|1409.3|1408.1|1410.3|1409.1|1404.9|1403.7|1045
1659626700000|2022-08-04 15:25:00|1409.4|1408.2|1411|1409.8|1411.5|1410.3|1407.4|1406.2|822
1659627000000|2022-08-04 15:30:00|1411.1|1409.9|1412.7|1411.5|1416.5|1415.3|1410.6|1409.4|1796
1659627300000|2022-08-04 15:35:00|1412.8|1411.6|1413.4|1412.2|1414.3|1413.1|1411.9|1410.7|544
1659627600000|2022-08-04 15:40:00|1413.3|1412.1|1408.9|1407.7|1413.3|1412.1|1408.9|1407.7|513
1659627900000|2022-08-04 15:45:00|1408.8|1407.6|1405.9|1404.7|1410.1|1408.9|1405.9|1404.7|450
1659628200000|2022-08-04 15:50:00|1405.8|1404.6|1408.9|1407.7|1409.4|1408.2|1405.1|1403.9|691
1659628500000|2022-08-04 15:55:00|1408.5|1407.3|1412|1410.8|1413.1|1411.9|1408.1|1406.9|546
1659628800000|2022-08-04 16:00:00|1412.1|1410.9|1413.1|1411.9|1414.3|1413.1|1411.8|1410.6|535
1659629100000|2022-08-04 16:05:00|1413|1411.8|1412.8|1411.6|1414.6|1413.4|1412.1|1410.9|427
1659629400000|2022-08-04 16:10:00|1413.3|1412.1|1413.3|1412.1|1414.5|1413.3|1412.8|1411.6|245
1659629700000|2022-08-04 16:15:00|1413.1|1411.9|1415.1|1413.9|1415.5|1414.3|1412.3|1411.1|392
1659630000000|2022-08-04 16:20:00|1414.8|1413.6|1413.6|1412.4|1415.1|1413.9|1412.6|1411.4|496
1659630300000|2022-08-04 16:25:00|1413.7|1412.5|1413|1411.8|1415.3|1414.1|1413|1411.8|364
1659630600000|2022-08-04 16:30:00|1412.9|1411.7|1419.7|1418.5|1421.1|1419.9|1412.9|1411.7|885
1659630900000|2022-08-04 16:35:00|1419.9|1418.7|1418.3|1417.1|1420.1|1418.9|1417.8|1416.6|583
1659631200000|2022-08-04 16:40:00|1418.2|1417|1420.1|1418.9|1421.2|1420|1417.3|1416.1|383
1659631500000|2022-08-04 16:45:00|1420|1418.8|1415.9|1414.7|1420.5|1419.3|1415.4|1414.2|559
1659631800000|2022-08-04 16:50:00|1416|1414.8|1418.6|1417.4|1419.4|1418.2|1415.9|1414.7|411
1659632100000|2022-08-04 16:55:00|1418.5|1417.3|1419.5|1418.3|1420.1|1418.9|1417.9|1416.7|413
1659632400000|2022-08-04 17:00:00|1419.6|1418.4|1420.9|1419.7|1420.9|1419.7|1419.4|1418.2|447
1659632700000|2022-08-04 17:05:00|1420.7|1419.5|1421.4|1420.2|1423.6|1422.4|1420.7|1419.5|527
1659633000000|2022-08-04 17:10:00|1421.6|1420.4|1422.9|1421.7|1423.2|1422|1421.3|1420.1|360
1659633300000|2022-08-04 17:15:00|1423.2|1422|1420.8|1419.6|1423.2|1422|1420.7|1419.5|412
1659633600000|2022-08-04 17:20:00|1420.6|1419.4|1421.6|1420.4|1422.8|1421.6|1420.6|1419.4|313
1659633900000|2022-08-04 17:25:00|1421.4|1420.2|1422.9|1421.7|1423.7|1422.5|1421.1|1419.9|388
1659634200000|2022-08-04 17:30:00|1422.8|1421.6|1423.9|1422.7|1423.9|1422.7|1421.9|1420.7|392
1659634500000|2022-08-04 17:35:00|1423.8|1422.6|1424.8|1423.6|1426.3|1425.1|1423.6|1422.4|528
1659634800000|2022-08-04 17:40:00|1424.7|1423.5|1424.1|1422.9|1426|1424.8|1423.4|1422.2|628
1659635100000|2022-08-04 17:45:00|1424|1422.8|1424.1|1422.9|1425.1|1423.9|1422.9|1421.7|699
1659635400000|2022-08-04 17:50:00|1424|1422.8|1423.9|1422.7|1424.8|1423.6|1423.3|1422.1|541
1659635700000|2022-08-04 17:55:00|1423.6|1422.4|1425.1|1423.9|1426.9|1425.7|1423.6|1422.4|785
1659636000000|2022-08-04 18:00:00|1425.2|1424|1424.4|1423.2|1426.7|1425.5|1424.1|1422.9|637
1659636300000|2022-08-04 18:05:00|1424.6|1423.4|1425.3|1424.1|1425.9|1424.7|1424.3|1423.1|592
1659636600000|2022-08-04 18:10:00|1425.4|1424.2|1420.1|1418.9|1425.8|1424.6|1419.1|1417.9|2120
1659636900000|2022-08-04 18:15:00|1420.2|1419|1421.8|1420.6|1424.6|1423.4|1419.9|1418.7|777
1659657600000|2022-08-05 00:00:00|1420.1|1418.9|1425|1423.8|1427.5|1426.3|1420.1|1418.9|581
1659657900000|2022-08-05 00:05:00|1424.9|1423.7|1418|1416.8|1424.9|1423.7|1417.4|1416.2|388
1659658200000|2022-08-05 00:10:00|1417.9|1416.7|1423.3|1422.1|1423.8|1422.6|1417.6|1416.4|269
1659658500000|2022-08-05 00:15:00|1423.4|1422.2|1425.2|1424|1428.5|1427.3|1422.8|1421.6|500
1659658800000|2022-08-05 00:20:00|1425|1423.8|1424.5|1423.3|1425.6|1424.4|1423|1421.8|152
1659659100000|2022-08-05 00:25:00|1424.4|1423.2|1423.3|1422.1|1424.4|1423.2|1422.7|1421.5|37
1659659400000|2022-08-05 00:30:00|1423.2|1422|1422.2|1421|1423.2|1422|1422.2|1421|46
1659659700000|2022-08-05 00:35:00|1422.1|1420.9|1422.8|1421.6|1422.9|1421.7|1421.2|1420|359
1659660000000|2022-08-05 00:40:00|1422.7|1421.5|1419.8|1418.6|1422.8|1421.6|1419.8|1418.6|67
1659660300000|2022-08-05 00:45:00|1420.2|1419|1420.7|1419.5|1421.3|1420.1|1419.8|1418.6|73
1659660600000|2022-08-05 00:50:00|1420.5|1419.3|1420.9|1419.7|1421|1419.8|1420.2|1419|29
1659660900000|2022-08-05 00:55:00|1420.8|1419.6|1418.8|1417.6|1421|1419.8|1418.4|1417.2|75
1659661200000|2022-08-05 01:00:00|1418.5|1417.3|1414.9|1413.7|1418.5|1417.3|1414.6|1413.4|519
1659661500000|2022-08-05 01:05:00|1415|1413.8|1415.5|1414.3|1416.4|1415.2|1414.7|1413.5|144
1659661800000|2022-08-05 01:10:00|1415.4|1414.2|1414.2|1413|1415.5|1414.3|1413.8|1412.6|207
1659662100000|2022-08-05 01:15:00|1414.8|1413.6|1420.3|1419.1|1420.3|1419.1|1414.8|1413.6|145
1659662400000|2022-08-05 01:20:00|1420.4|1419.2|1422.2|1421|1422.3|1421.1|1420|1418.8|110
1659662700000|2022-08-05 01:25:00|1422.4|1421.2|1422.6|1421.4|1423|1421.8|1421.3|1420.1|367
1659663000000|2022-08-05 01:30:00|1422.4|1421.2|1422.5|1421.3|1424.8|1423.6|1421.7|1420.5|194
1659663300000|2022-08-05 01:35:00|1422.6|1421.4|1421.4|1420.2|1423.7|1422.5|1420.8|1419.6|65
1659663600000|2022-08-05 01:40:00|1421.2|1420|1421.7|1420.5|1422.8|1421.6|1421.2|1420|195
1659663900000|2022-08-05 01:45:00|1421.6|1420.4|1422.2|1421|1422.4|1421.2|1421.5|1420.3|138
1659664200000|2022-08-05 01:50:00|1422.3|1421.1|1424.2|1423|1424.8|1423.6|1422.3|1421.1|96
1659664500000|2022-08-05 01:55:00|1424.1|1422.9|1426.5|1425.3|1427|1425.8|1423.9|1422.7|142
1659664800000|2022-08-05 02:00:00|1426.3|1425.1|1424|1422.8|1426.6|1425.4|1424|1422.8|77
1659665100000|2022-08-05 02:05:00|1424.1|1422.9|1423.8|1422.6|1424.3|1423.1|1423.6|1422.4|203
1659665400000|2022-08-05 02:10:00|1423.7|1422.5|1424.7|1423.5|1424.7|1423.5|1423|1421.8|413
1659665700000|2022-08-05 02:15:00|1424.4|1423.2|1424.2|1423|1424.6|1423.4|1423.8|1422.6|14
1659666000000|2022-08-05 02:20:00|1424.3|1423.1|1425.3|1424.1|1425.3|1424.1|1423.9|1422.7|42
1659666300000|2022-08-05 02:25:00|1425.5|1424.3|1425.8|1424.6|1425.9|1424.7|1425.2|1424|24
1659666600000|2022-08-05 02:30:00|1425.9|1424.7|1430|1428.8|1430|1428.8|1425.8|1424.6|137
1659666900000|2022-08-05 02:35:00|1429.8|1428.6|1431.7|1430.5|1431.7|1430.5|1428.8|1427.6|166
1659667200000|2022-08-05 02:40:00|1431.5|1430.3|1428.3|1427.1|1431.6|1430.4|1428.3|1427.1|114
1659667500000|2022-08-05 02:45:00|1428.4|1427.2|1428.7|1427.5|1428.9|1427.7|1427.7|1426.5|53
1659667800000|2022-08-05 02:50:00|1428.5|1427.3|1429.2|1428|1429.5|1428.3|1428.2|1427|79
1659668100000|2022-08-05 02:55:00|1429.1|1427.9|1426.7|1425.5|1429.1|1427.9|1426.4|1425.2|60
1659668400000|2022-08-05 03:00:00|1426.8|1425.6|1426.8|1425.6|1427.5|1426.3|1426.5|1425.3|43
1659668700000|2022-08-05 03:05:00|1426.9|1425.7|1425.8|1424.6|1426.9|1425.7|1425.7|1424.5|19
1659669000000|2022-08-05 03:10:00|1426|1424.8|1426.2|1425|1426.5|1425.3|1425.3|1424.1|39
1659669300000|2022-08-05 03:15:00|1426.1|1424.9|1427|1425.8|1427.3|1426.1|1426|1424.8|19
1659669600000|2022-08-05 03:20:00|1426.8|1425.6|1426.3|1425.1|1426.8|1425.6|1426|1424.8|20
1659669900000|2022-08-05 03:25:00|1426.4|1425.2|1427.2|1426|1427.5|1426.3|1426.3|1425.1|23
1659670200000|2022-08-05 03:30:00|1427|1425.8|1427|1425.8|1427|1425.8|1426.5|1425.3|13
1659670500000|2022-08-05 03:35:00|1427.1|1425.9|1427|1425.8|1427.4|1426.2|1426.9|1425.7|11
1659670800000|2022-08-05 03:40:00|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|1426.5|1425.3|4
1659671100000|2022-08-05 03:45:00|1427|1425.8|1426.8|1425.6|1427|1425.8|1426|1424.8|21
1659671400000|2022-08-05 03:50:00|1426.7|1425.5|1427|1425.8|1427.4|1426.2|1426.7|1425.5|2
1659671700000|2022-08-05 03:55:00|1427.1|1425.9|1427.5|1426.3|1427.9|1426.7|1427|1425.8|10
1659672000000|2022-08-05 04:00:00|1427.8|1426.6|1428|1426.8|1428.3|1427.1|1427.7|1426.5|8
1659672300000|2022-08-05 04:05:00|1427.9|1426.7|1427|1425.8|1427.9|1426.7|1426.8|1425.6|10
1659672600000|2022-08-05 04:10:00|1426.8|1425.6|1426.8|1425.6|1427.4|1426.2|1426.3|1425.1|29
1659672900000|2022-08-05 04:15:00|1426.7|1425.5|1426.8|1425.6|1426.9|1425.7|1426.2|1425|5
1659673200000|2022-08-05 04:20:00|1426.9|1425.7|1426.9|1425.7|1426.9|1425.7|1426.8|1425.6|5
1659673500000|2022-08-05 04:25:00|1426.8|1425.6|1426.8|1425.6|1426.9|1425.7|1426.5|1425.3|10
1659673800000|2022-08-05 04:30:00|1427|1425.8|1427.9|1426.7|1428.4|1427.2|1427|1425.8|25
1659674100000|2022-08-05 04:35:00|1428|1426.8|1427.8|1426.6|1428.3|1427.1|1427.7|1426.5|15
1659674400000|2022-08-05 04:40:00|1428|1426.8|1428.2|1427|1428.2|1427|1428|1426.8|2
1659674700000|2022-08-05 04:45:00|1428.4|1427.2|1428.4|1427.2|1428.5|1427.3|1428|1426.8|7
1659675000000|2022-08-05 04:50:00|1428.5|1427.3|1428.3|1427.1|1428.8|1427.6|1428.3|1427.1|4
1659675300000|2022-08-05 04:55:00|1428.2|1427|1429.9|1428.7|1429.9|1428.7|1427.9|1426.7|64
1659675600000|2022-08-05 05:00:00|1430|1428.8|1428.5|1427.3|1430.2|1429|1428|1426.8|23
1659675900000|2022-08-05 05:05:00|1428.7|1427.5|1427.5|1426.3|1428.8|1427.6|1427.5|1426.3|17
1659676200000|2022-08-05 05:10:00|1427.7|1426.5|1428.5|1427.3|1428.5|1427.3|1427.5|1426.3|64
1659676500000|2022-08-05 05:15:00|1428.4|1427.2|1428.5|1427.3|1428.8|1427.6|1428.3|1427.1|7
1659676800000|2022-08-05 05:20:00|1428.6|1427.4|1428.8|1427.6|1429.2|1428|1428.5|1427.3|9
1659677100000|2022-08-05 05:25:00|1428.7|1427.5|1428.4|1427.2|1428.7|1427.5|1428.2|1427|8
1659677400000|2022-08-05 05:30:00|1428.5|1427.3|1428.5|1427.3|1430|1428.8|1428.5|1427.3|47
1659677700000|2022-08-05 05:35:00|1428.6|1427.4|1429.5|1428.3|1429.9|1428.7|1428.6|1427.4|19
1659678000000|2022-08-05 05:40:00|1429.4|1428.2|1429.8|1428.6|1429.8|1428.6|1429|1427.8|10
1659678300000|2022-08-05 05:45:00|1430|1428.8|1429.6|1428.4|1430.4|1429.2|1429.5|1428.3|30
1659678600000|2022-08-05 05:50:00|1429.5|1428.3|1429.8|1428.6|1429.8|1428.6|1428.5|1427.3|50
1659678900000|2022-08-05 05:55:00|1430|1428.8|1429.3|1428.1|1430.2|1429|1428.9|1427.7|20
1659679200000|2022-08-05 06:00:00|1429.2|1428|1428.3|1427.1|1429.3|1428.1|1427|1425.8|72
1659679500000|2022-08-05 06:05:00|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1427.7|1426.5|53
1659679800000|2022-08-05 06:10:00|1428.3|1427.1|1430.3|1429.1|1430.3|1429.1|1428|1426.8|75
1659680100000|2022-08-05 06:15:00|1430|1428.8|1430.1|1428.9|1430.8|1429.6|1429.6|1428.4|180
1659680400000|2022-08-05 06:20:00|1430|1428.8|1429.6|1428.4|1430.2|1429|1428.4|1427.2|44
1659680700000|2022-08-05 06:25:00|1429.5|1428.3|1430.8|1429.6|1430.8|1429.6|1429.1|1427.9|68
1659681000000|2022-08-05 06:30:00|1430.7|1429.5|1430.8|1429.6|1431.5|1430.3|1429.4|1428.2|55
1659681300000|2022-08-05 06:35:00|1430.7|1429.5|1430.5|1429.3|1431.3|1430.1|1430.1|1428.9|18
1659681600000|2022-08-05 06:40:00|1430.8|1429.6|1428.4|1427.2|1430.8|1429.6|1427.8|1426.6|81
1659681900000|2022-08-05 06:45:00|1428.5|1427.3|1427.9|1426.7|1429|1427.8|1427.7|1426.5|28
1659682200000|2022-08-05 06:50:00|1427.8|1426.6|1428.3|1427.1|1428.5|1427.3|1427.5|1426.3|32
1659682500000|2022-08-05 06:55:00|1428.2|1427|1427.5|1426.3|1428.7|1427.5|1427.4|1426.2|53
1659682800000|2022-08-05 07:00:00|1427.4|1426.2|1426.2|1425|1427.4|1426.2|1426.1|1424.9|99
1659683100000|2022-08-05 07:05:00|1426|1424.8|1425.8|1424.6|1427.4|1426.2|1425.7|1424.5|71
1659683400000|2022-08-05 07:10:00|1425.7|1424.5|1425.9|1424.7|1426.4|1425.2|1425.5|1424.3|20
1659683700000|2022-08-05 07:15:00|1426.3|1425.1|1424.5|1423.3|1426.5|1425.3|1424|1422.8|40
1659684000000|2022-08-05 07:20:00|1424.8|1423.6|1424.9|1423.7|1425.2|1424|1424.4|1423.2|64
1659684300000|2022-08-05 07:25:00|1424.8|1423.6|1423.9|1422.7|1425.6|1424.4|1423.9|1422.7|41
1659684600000|2022-08-05 07:30:00|1423.5|1422.3|1424.8|1423.6|1424.9|1423.7|1422.7|1421.5|175
1659684900000|2022-08-05 07:35:00|1424.9|1423.7|1423.8|1422.6|1425.4|1424.2|1423.7|1422.5|26
1659685200000|2022-08-05 07:40:00|1423.7|1422.5|1423.8|1422.6|1424.4|1423.2|1422.6|1421.4|35
1659685500000|2022-08-05 07:45:00|1423.9|1422.7|1423.3|1422.1|1424|1422.8|1423.2|1422|28
1659685800000|2022-08-05 07:50:00|1423.4|1422.2|1424|1422.8|1424|1422.8|1421.9|1420.7|96
1659686100000|2022-08-05 07:55:00|1424.1|1422.9|1424|1422.8|1424.3|1423.1|1423.2|1422|34
1659686400000|2022-08-05 08:00:00|1423.9|1422.7|1422.5|1421.3|1424.3|1423.1|1421.5|1420.3|53
1659686700000|2022-08-05 08:05:00|1422.4|1421.2|1419.8|1418.6|1422.5|1421.3|1419.7|1418.5|67
1659687000000|2022-08-05 08:10:00|1419.9|1418.7|1419.8|1418.6|1421.3|1420.1|1419.2|1418|74
1659687300000|2022-08-05 08:15:00|1420|1418.8|1418.8|1417.6|1420.4|1419.2|1418.5|1417.3|50
1659687600000|2022-08-05 08:20:00|1418.9|1417.7|1416.7|1415.5|1419.6|1418.4|1416.7|1415.5|254
1659687900000|2022-08-05 08:25:00|1416.4|1415.2|1418.3|1417.1|1418.3|1417.1|1415.9|1414.7|72
1659688200000|2022-08-05 08:30:00|1418.1|1416.9|1416.7|1415.5|1419|1417.8|1416.7|1415.5|34
1659688500000|2022-08-05 08:35:00|1416.5|1415.3|1416.8|1415.6|1417.2|1416|1415.5|1414.3|73
1659688800000|2022-08-05 08:40:00|1416.7|1415.5|1417.4|1416.2|1417.4|1416.2|1415.5|1414.3|44
1659689100000|2022-08-05 08:45:00|1417.3|1416.1|1417.5|1416.3|1417.8|1416.6|1416.3|1415.1|24
1659689400000|2022-08-05 08:50:00|1417.6|1416.4|1417|1415.8|1418|1416.8|1416.7|1415.5|22
1659689700000|2022-08-05 08:55:00|1416.9|1415.7|1417|1415.8|1417.3|1416.1|1415.8|1414.6|26
1659690000000|2022-08-05 09:00:00|1416.7|1415.5|1415.8|1414.6|1416.8|1415.6|1415.8|1414.6|28
1659690300000|2022-08-05 09:05:00|1415.7|1414.5|1413.9|1412.7|1416.3|1415.1|1413.7|1412.5|454
1659690600000|2022-08-05 09:10:00|1413.7|1412.5|1415.3|1414.1|1415.6|1414.4|1413.5|1412.3|34
1659690900000|2022-08-05 09:15:00|1415.4|1414.2|1415.3|1414.1|1415.9|1414.7|1414.7|1413.5|16
1659691200000|2022-08-05 09:20:00|1415.4|1414.2|1414.9|1413.7|1415.8|1414.6|1414.8|1413.6|31
1659691500000|2022-08-05 09:25:00|1414.7|1413.5|1415.4|1414.2|1415.4|1414.2|1414.1|1412.9|40
1659691800000|2022-08-05 09:30:00|1415.3|1414.1|1414.4|1413.2|1415.8|1414.6|1414.2|1413|30
1659692100000|2022-08-05 09:35:00|1414.7|1413.5|1415.5|1414.3|1415.5|1414.3|1414.3|1413.1|43
1659692400000|2022-08-05 09:40:00|1415.4|1414.2|1417.7|1416.5|1417.8|1416.6|1415.4|1414.2|112
1659692700000|2022-08-05 09:45:00|1417.5|1416.3|1416.2|1415|1417.5|1416.3|1415.9|1414.7|57
1659693000000|2022-08-05 09:50:00|1416|1414.8|1414.8|1413.6|1416.8|1415.6|1414.8|1413.6|71
1659693300000|2022-08-05 09:55:00|1414.9|1413.7|1413.8|1412.6|1416|1414.8|1413.7|1412.5|65
1659693600000|2022-08-05 10:00:00|1414|1412.8|1416.6|1415.4|1416.6|1415.4|1413.8|1412.6|34
1659693900000|2022-08-05 10:05:00|1416.5|1415.3|1415.9|1414.7|1416.6|1415.4|1415.2|1414|16
1659694200000|2022-08-05 10:10:00|1415.8|1414.6|1414.3|1413.1|1415.8|1414.6|1413.1|1411.9|129
1659694500000|2022-08-05 10:15:00|1414.2|1413|1415.3|1414.1|1415.3|1414.1|1413.5|1412.3|68
1659694800000|2022-08-05 10:20:00|1415.4|1414.2|1413.8|1412.6|1415.9|1414.7|1413.4|1412.2|56
1659695100000|2022-08-05 10:25:00|1413.9|1412.7|1414.1|1412.9|1414.1|1412.9|1412.6|1411.4|66
1659695400000|2022-08-05 10:30:00|1413.9|1412.7|1413|1411.8|1414.1|1412.9|1412.1|1410.9|122
1659695700000|2022-08-05 10:35:00|1412.9|1411.7|1413.1|1411.9|1413.3|1412.1|1412.1|1410.9|38
1659696000000|2022-08-05 10:40:00|1412.8|1411.6|1413.1|1411.9|1413.1|1411.9|1411.7|1410.5|25
1659696300000|2022-08-05 10:45:00|1412.9|1411.7|1412.6|1411.4|1413.1|1411.9|1409.4|1408.2|272
1659696600000|2022-08-05 10:50:00|1412.5|1411.3|1413.2|1412|1413.3|1412.1|1412.3|1411.1|41
1659696900000|2022-08-05 10:55:00|1413.1|1411.9|1413.1|1411.9|1413.3|1412.1|1412.2|1411|65
1659697200000|2022-08-05 11:00:00|1413.3|1412.1|1413.4|1412.2|1413.6|1412.4|1412.6|1411.4|54
1659697500000|2022-08-05 11:05:00|1413.6|1412.4|1412.9|1411.7|1413.6|1412.4|1412.6|1411.4|92
1659697800000|2022-08-05 11:10:00|1412.8|1411.6|1412.6|1411.4|1412.8|1411.6|1411.8|1410.6|61
1659698100000|2022-08-05 11:15:00|1412.7|1411.5|1411.9|1410.7|1412.8|1411.6|1410.7|1409.5|97
1659698400000|2022-08-05 11:20:00|1411.8|1410.6|1413.2|1412|1413.2|1412|1411.1|1409.9|80
1659698700000|2022-08-05 11:25:00|1413.1|1411.9|1412.8|1411.6|1413.2|1412|1412.4|1411.2|39
1659699000000|2022-08-05 11:30:00|1412.7|1411.5|1413.8|1412.6|1413.9|1412.7|1412.7|1411.5|76
1659699300000|2022-08-05 11:35:00|1413.7|1412.5|1413.8|1412.6|1413.8|1412.6|1412.6|1411.4|121
1659699600000|2022-08-05 11:40:00|1413.9|1412.7|1414.2|1413|1414.4|1413.2|1413.7|1412.5|39
1659699900000|2022-08-05 11:45:00|1414.1|1412.9|1413.9|1412.7|1414.8|1413.6|1413.1|1411.9|62
1659700200000|2022-08-05 11:50:00|1414|1412.8|1415.1|1413.9|1415.3|1414.1|1413.9|1412.7|64
1659700500000|2022-08-05 11:55:00|1415.2|1414|1417.8|1416.6|1418.1|1416.9|1414.6|1413.4|252
1659700800000|2022-08-05 12:00:00|1417.7|1416.5|1422.7|1421.5|1422.7|1421.5|1417.6|1416.4|587
1659701100000|2022-08-05 12:05:00|1422.6|1421.4|1421.2|1420|1422.7|1421.5|1419.8|1418.6|172
1659701400000|2022-08-05 12:10:00|1420.9|1419.7|1422.5|1421.3|1422.7|1421.5|1420.9|1419.7|104
1659701700000|2022-08-05 12:15:00|1422.4|1421.2|1422.4|1421.2|1425.8|1424.6|1422.3|1421.1|324
1659702000000|2022-08-05 12:20:00|1422.3|1421.1|1421.1|1419.9|1423.4|1422.2|1420.7|1419.5|93
1659702300000|2022-08-05 12:25:00|1420.9|1419.7|1420.7|1419.5|1421.2|1420|1419.4|1418.2|128
1659702600000|2022-08-05 12:30:00|1420.4|1419.2|1413.9|1412.7|1420.4|1419.2|1412.9|1411.7|659
1659702900000|2022-08-05 12:35:00|1414|1412.8|1411.9|1410.7|1414.3|1413.1|1409.6|1408.4|377
1659703200000|2022-08-05 12:40:00|1411.8|1410.6|1411.6|1410.4|1414.6|1413.4|1409.9|1408.7|476
1659706200000|2022-08-05 13:30:00|1411.3|1410.1|1404.9|1403.7|1412.3|1411.1|1397.7|1396.5|4199
1659706500000|2022-08-05 13:35:00|1404.8|1403.6|1400.2|1399|1406|1404.8|1398.1|1396.9|1461
1659706800000|2022-08-05 13:40:00|1399.9|1398.7|1399.9|1398.7|1400.8|1399.6|1395.9|1394.7|1433
1659707100000|2022-08-05 13:45:00|1400.1|1398.9|1404.2|1403|1404.8|1403.6|1399.2|1398|1127
1659707400000|2022-08-05 13:50:00|1404.4|1403.2|1406.4|1405.2|1407.2|1406|1403.7|1402.5|681
1659707700000|2022-08-05 13:55:00|1406.2|1405|1409.2|1408|1409.4|1408.2|1405.6|1404.4|770
1659708000000|2022-08-05 14:00:00|1409.1|1407.9|1404.4|1403.2|1409.2|1408|1403.2|1402|626
1659708300000|2022-08-05 14:05:00|1404.5|1403.3|1409.9|1408.7|1410.8|1409.6|1404.4|1403.2|954
1659708600000|2022-08-05 14:10:00|1410|1408.8|1412.4|1411.2|1413.5|1412.3|1407.7|1406.5|1550
1659708900000|2022-08-05 14:15:00|1412.2|1411|1408.8|1407.6|1414.6|1413.4|1408.4|1407.2|1347
1659709200000|2022-08-05 14:20:00|1408.9|1407.7|1409.4|1408.2|1410.7|1409.5|1408.6|1407.4|554
1659709500000|2022-08-05 14:25:00|1409.3|1408.1|1410.4|1409.2|1411.8|1410.6|1409.2|1408|886
1659709800000|2022-08-05 14:30:00|1410.3|1409.1|1410.9|1409.7|1411.6|1410.4|1407.9|1406.7|443
1659710100000|2022-08-05 14:35:00|1411.2|1410|1417.9|1416.7|1417.9|1416.7|1411.2|1410|750
1659710400000|2022-08-05 14:40:00|1418.2|1417|1414.9|1413.7|1418.4|1417.2|1414.4|1413.2|638
1659710700000|2022-08-05 14:45:00|1415.1|1413.9|1415.7|1414.5|1416.9|1415.7|1413.9|1412.7|520
1659711000000|2022-08-05 14:50:00|1415.8|1414.6|1415.3|1414.1|1415.9|1414.7|1412.4|1411.2|544
1659711300000|2022-08-05 14:55:00|1415.4|1414.2|1414.1|1412.9|1415.6|1414.4|1412.2|1411|259
1659711600000|2022-08-05 15:00:00|1413.9|1412.7|1410.9|1409.7|1414.2|1413|1410.9|1409.7|293
1659711900000|2022-08-05 15:05:00|1410.8|1409.6|1406.1|1404.9|1411.7|1410.5|1405.2|1404|886
1659712200000|2022-08-05 15:10:00|1406.7|1405.5|1407.6|1406.4|1407.9|1406.7|1405.9|1404.7|334
1659712500000|2022-08-05 15:15:00|1407.7|1406.5|1404.3|1403.1|1407.9|1406.7|1403.4|1402.2|349
1659712800000|2022-08-05 15:20:00|1404.2|1403|1404.9|1403.7|1405.2|1404|1403.5|1402.3|744
1659713100000|2022-08-05 15:25:00|1404.7|1403.5|1403.9|1402.7|1404.9|1403.7|1402.2|1401|716
1659713400000|2022-08-05 15:30:00|1403.7|1402.5|1402.3|1401.1|1404|1402.8|1401.7|1400.5|619
1659713700000|2022-08-05 15:35:00|1402.4|1401.2|1402.4|1401.2|1402.5|1401.3|1400.9|1399.7|723
1659714000000|2022-08-05 15:40:00|1402.3|1401.1|1403.8|1402.6|1404|1402.8|1401.9|1400.7|1274
1659714300000|2022-08-05 15:45:00|1403.7|1402.5|1402.9|1401.7|1404.9|1403.7|1401.7|1400.5|797
1659714600000|2022-08-05 15:50:00|1403|1401.8|1403.9|1402.7|1404.9|1403.7|1403|1401.8|230
1659714900000|2022-08-05 15:55:00|1404|1402.8|1402.9|1401.7|1404.4|1403.2|1400.2|1399|359
1659715200000|2022-08-05 16:00:00|1402.8|1401.6|1404.2|1403|1405|1403.8|1401.4|1400.2|449
1659715500000|2022-08-05 16:05:00|1404.4|1403.2|1405.9|1404.7|1406.9|1405.7|1404.4|1403.2|336
1659715800000|2022-08-05 16:10:00|1406.2|1405|1405.7|1404.5|1406.9|1405.7|1405.4|1404.2|199
1659716100000|2022-08-05 16:15:00|1405.4|1404.2|1406.2|1405|1407.7|1406.5|1405.3|1404.1|477
1659716400000|2022-08-05 16:20:00|1406.3|1405.1|1408.4|1407.2|1408.5|1407.3|1405.9|1404.7|391
1659716700000|2022-08-05 16:25:00|1408.5|1407.3|1410.9|1409.7|1411.9|1410.7|1408.1|1406.9|438
1659717000000|2022-08-05 16:30:00|1411|1409.8|1411.9|1410.7|1413.7|1412.5|1410.5|1409.3|308
1659717300000|2022-08-05 16:35:00|1411.8|1410.6|1414.7|1413.5|1415.9|1414.7|1411.7|1410.5|486
1659717600000|2022-08-05 16:40:00|1414.6|1413.4|1413.7|1412.5|1415.5|1414.3|1413.5|1412.3|278
1659717900000|2022-08-05 16:45:00|1413.5|1412.3|1416.4|1415.2|1417.3|1416.1|1413.4|1412.2|361
1659718200000|2022-08-05 16:50:00|1416.3|1415.1|1416.7|1415.5|1416.8|1415.6|1415.8|1414.6|252
1659718500000|2022-08-05 16:55:00|1416.5|1415.3|1415.4|1414.2|1417.2|1416|1415.4|1414.2|294
1659718800000|2022-08-05 17:00:00|1415.7|1414.5|1413.7|1412.5|1415.7|1414.5|1413.5|1412.3|200
1659719100000|2022-08-05 17:05:00|1413.9|1412.7|1411.2|1410|1413.9|1412.7|1410.7|1409.5|312
1659719400000|2022-08-05 17:10:00|1411.3|1410.1|1414.7|1413.5|1414.9|1413.7|1411.3|1410.1|206
1659719700000|2022-08-05 17:15:00|1414.5|1413.3|1412.9|1411.7|1414.8|1413.6|1412.7|1411.5|198
1659720000000|2022-08-05 17:20:00|1412.8|1411.6|1412.9|1411.7|1413.6|1412.4|1412.2|1411|210
1659720300000|2022-08-05 17:25:00|1412.8|1411.6|1412.4|1411.2|1413.2|1412|1411.7|1410.5|241
1659720600000|2022-08-05 17:30:00|1412.5|1411.3|1413.7|1412.5|1414|1412.8|1412.3|1411.1|197
1659720900000|2022-08-05 17:35:00|1413.8|1412.6|1414.7|1413.5|1414.7|1413.5|1413.7|1412.5|279
1659721200000|2022-08-05 17:40:00|1414.6|1413.4|1414.2|1413|1414.9|1413.7|1414.1|1412.9|257
1659721500000|2022-08-05 17:45:00|1414|1412.8|1415.5|1414.3|1415.7|1414.5|1413.7|1412.5|420
1659721800000|2022-08-05 17:50:00|1415.7|1414.5|1414.2|1413|1415.8|1414.6|1413.6|1412.4|418
1659722100000|2022-08-05 17:55:00|1414.4|1413.2|1414.4|1413.2|1414.7|1413.5|1413.5|1412.3|1328
1659722400000|2022-08-05 18:00:00|1414.5|1413.3|1414.3|1413.1|1416.1|1414.9|1413.8|1412.6|1054
1659722700000|2022-08-05 18:05:00|1414.4|1413.2|1413.1|1411.9|1414.5|1413.3|1412.6|1411.4|837
1659723000000|2022-08-05 18:10:00|1413.2|1412|1412.3|1411.1|1414.8|1413.6|1410.5|1409.3|2159
1659723300000|2022-08-05 18:15:00|1412.4|1411.2|1410.6|1409.4|1412.7|1411.5|1410.3|1409.1|2535
1659916800000|2022-08-08 00:00:00|1399.8|1398.6|1408|1406.8|1408.9|1407.7|1398.5|1397.3|1295
1659917100000|2022-08-08 00:05:00|1407.9|1406.7|1409|1407.8|1411.6|1410.4|1407.5|1406.3|436
1659917400000|2022-08-08 00:10:00|1408.9|1407.7|1409.1|1407.9|1409.6|1408.4|1406.8|1405.6|274
1659917700000|2022-08-08 00:15:00|1409|1407.8|1411.1|1409.9|1411.4|1410.2|1408.6|1407.4|107
1659918000000|2022-08-08 00:20:00|1411.4|1410.2|1413.6|1412.4|1414.7|1413.5|1411.4|1410.2|254
1659918300000|2022-08-08 00:25:00|1413.7|1412.5|1413.8|1412.6|1414.4|1413.2|1412.5|1411.3|107
1659918600000|2022-08-08 00:30:00|1413.7|1412.5|1414.3|1413.1|1414.5|1413.3|1413.4|1412.2|84
1659918900000|2022-08-08 00:35:00|1414.4|1413.2|1412.1|1410.9|1415|1413.8|1412.1|1410.9|162
1659919200000|2022-08-08 00:40:00|1412.2|1411|1412.1|1410.9|1412.5|1411.3|1411.6|1410.4|237
1659919500000|2022-08-08 00:45:00|1412.5|1411.3|1412.4|1411.2|1413|1411.8|1412.1|1410.9|134
1659919800000|2022-08-08 00:50:00|1412.3|1411.1|1412.8|1411.6|1412.9|1411.7|1412.3|1411.1|25
1659920100000|2022-08-08 00:55:00|1412.7|1411.5|1412.8|1411.6|1413|1411.8|1411.8|1410.6|44
1659920400000|2022-08-08 01:00:00|1412.7|1411.5|1411.9|1410.7|1413.1|1411.9|1410|1408.8|301
1659920700000|2022-08-08 01:05:00|1412|1410.8|1415|1413.8|1415.5|1414.3|1411.3|1410.1|368
1659921000000|2022-08-08 01:10:00|1415.1|1413.9|1414.3|1413.1|1415.5|1414.3|1411.5|1410.3|117
1659921300000|2022-08-08 01:15:00|1414.4|1413.2|1414|1412.8|1415.1|1413.9|1412.9|1411.7|91
1659921600000|2022-08-08 01:20:00|1413.9|1412.7|1412.4|1411.2|1414.2|1413|1411.8|1410.6|100
1659921900000|2022-08-08 01:25:00|1412.9|1411.7|1412.4|1411.2|1414|1412.8|1412.3|1411.1|50
1659922200000|2022-08-08 01:30:00|1413|1411.8|1412.8|1411.6|1413.3|1412.1|1412.1|1410.9|236
1659922500000|2022-08-08 01:35:00|1412.7|1411.5|1413.4|1412.2|1413.7|1412.5|1412.6|1411.4|12
1659922800000|2022-08-08 01:40:00|1413.3|1412.1|1416.5|1415.3|1416.6|1415.4|1413.2|1412|78
1659923100000|2022-08-08 01:45:00|1416.7|1415.5|1416|1414.8|1416.8|1415.6|1415.1|1413.9|69
1659923400000|2022-08-08 01:50:00|1415.8|1414.6|1415.7|1414.5|1416.1|1414.9|1415.4|1414.2|29
1659923700000|2022-08-08 01:55:00|1415.6|1414.4|1417.6|1416.4|1418|1416.8|1415.6|1414.4|106
1659924000000|2022-08-08 02:00:00|1417.7|1416.5|1415.9|1414.7|1419|1417.8|1415.8|1414.6|115
1659924300000|2022-08-08 02:05:00|1416|1414.8|1416.3|1415.1|1416.7|1415.5|1415.3|1414.1|26
1659924600000|2022-08-08 02:10:00|1416.2|1415|1416.7|1415.5|1417|1415.8|1415.4|1414.2|23
1659924900000|2022-08-08 02:15:00|1416.8|1415.6|1415.7|1414.5|1417.5|1416.3|1415.6|1414.4|48
1659925200000|2022-08-08 02:20:00|1415.8|1414.6|1416.5|1415.3|1416.6|1415.4|1415.8|1414.6|8
1659925500000|2022-08-08 02:25:00|1416.6|1415.4|1416.1|1414.9|1416.6|1415.4|1415.9|1414.7|13
1659925800000|2022-08-08 02:30:00|1415.8|1414.6|1419.1|1417.9|1419.5|1418.3|1415.7|1414.5|78
1659926100000|2022-08-08 02:35:00|1419.2|1418|1420|1418.8|1420.2|1419|1418.5|1417.3|83
1659926400000|2022-08-08 02:40:00|1419.8|1418.6|1418.5|1417.3|1420.6|1419.4|1418.1|1416.9|118
1659926700000|2022-08-08 02:45:00|1418.3|1417.1|1418.7|1417.5|1419.2|1418|1417.7|1416.5|32
1659927000000|2022-08-08 02:50:00|1418.5|1417.3|1418.1|1416.9|1418.7|1417.5|1417|1415.8|32
1659927300000|2022-08-08 02:55:00|1418|1416.8|1415.7|1414.5|1418|1416.8|1415.6|1414.4|76
1659927600000|2022-08-08 03:00:00|1415.6|1414.4|1415.3|1414.1|1416.1|1414.9|1414.8|1413.6|36
1659927900000|2022-08-08 03:05:00|1415.6|1414.4|1415.6|1414.4|1415.8|1414.6|1414.8|1413.6|30
1659928200000|2022-08-08 03:10:00|1415.5|1414.3|1415.1|1413.9|1415.5|1414.3|1414.2|1413|48
1659928500000|2022-08-08 03:15:00|1415.2|1414|1415.1|1413.9|1415.7|1414.5|1414.7|1413.5|29
1659928800000|2022-08-08 03:20:00|1415|1413.8|1414.3|1413.1|1415.6|1414.4|1414.3|1413.1|17
1659929100000|2022-08-08 03:25:00|1414.4|1413.2|1414.2|1413|1414.6|1413.4|1413.4|1412.2|32
1659929400000|2022-08-08 03:30:00|1414.3|1413.1|1415.3|1414.1|1415.3|1414.1|1414.2|1413|11
1659929700000|2022-08-08 03:35:00|1415.5|1414.3|1415.2|1414|1415.6|1414.4|1415.1|1413.9|18
1659930000000|2022-08-08 03:40:00|1415.3|1414.1|1415.3|1414.1|1415.6|1414.4|1415.1|1413.9|24
1659930300000|2022-08-08 03:45:00|1415.5|1414.3|1415.4|1414.2|1415.6|1414.4|1415.2|1414|5
1659930600000|2022-08-08 03:50:00|1415.3|1414.1|1415.1|1413.9|1415.6|1414.4|1415.1|1413.9|14
1659930900000|2022-08-08 03:55:00|1415.2|1414|1415.2|1414|1415.6|1414.4|1414.8|1413.6|7
1659931200000|2022-08-08 04:00:00|1415.1|1413.9|1414.6|1413.4|1415.2|1414|1414.5|1413.3|9
1659931500000|2022-08-08 04:05:00|1414.5|1413.3|1413.8|1412.6|1414.7|1413.5|1413.4|1412.2|17
1659931800000|2022-08-08 04:10:00|1413.7|1412.5|1414.5|1413.3|1415|1413.8|1413.7|1412.5|4
1659932100000|2022-08-08 04:15:00|1414.3|1413.1|1415.2|1414|1415.3|1414.1|1414.3|1413.1|10
1659932400000|2022-08-08 04:20:00|1415|1413.8|1414.5|1413.3|1415|1413.8|1414.3|1413.1|2
1659932700000|2022-08-08 04:25:00|1414.6|1413.4|1413.6|1412.4|1414.7|1413.5|1413.5|1412.3|11
1659933000000|2022-08-08 04:30:00|1413.7|1412.5|1414.5|1413.3|1415.2|1414|1413.6|1412.4|25
1659933300000|2022-08-08 04:35:00|1414.1|1412.9|1414.2|1413|1414.5|1413.3|1413.8|1412.6|3
1659933600000|2022-08-08 04:40:00|1414.1|1412.9|1414.5|1413.3|1414.6|1413.4|1414.1|1412.9|0
1659933900000|2022-08-08 04:45:00|1414.4|1413.2|1413.8|1412.6|1414.5|1413.3|1413.8|1412.6|7
1659934200000|2022-08-08 04:50:00|1413.9|1412.7|1413.8|1412.6|1414|1412.8|1413.8|1412.6|1
1659934500000|2022-08-08 04:55:00|1413.9|1412.7|1414|1412.8|1414|1412.8|1413.7|1412.5|2
1659934800000|2022-08-08 05:00:00|1414.2|1413|1413.5|1412.3|1414.3|1413.1|1413.1|1411.9|18
1659935100000|2022-08-08 05:05:00|1413.4|1412.2|1413.2|1412|1413.7|1412.5|1412.9|1411.7|8
1659935400000|2022-08-08 05:10:00|1413.3|1412.1|1412.8|1411.6|1413.5|1412.3|1412.8|1411.6|4
1659935700000|2022-08-08 05:15:00|1413|1411.8|1413.1|1411.9|1413.6|1412.4|1412.9|1411.7|10
1659936000000|2022-08-08 05:20:00|1413|1411.8|1413.2|1412|1413.7|1412.5|1412.9|1411.7|11
1659936300000|2022-08-08 05:25:00|1413.3|1412.1|1412.8|1411.6|1413.5|1412.3|1412.8|1411.6|13
1659936600000|2022-08-08 05:30:00|1412.9|1411.7|1415.5|1414.3|1415.6|1414.4|1412|1410.8|61
1659936900000|2022-08-08 05:35:00|1415.4|1414.2|1414.7|1413.5|1415.7|1414.5|1414|1412.8|16
1659937200000|2022-08-08 05:40:00|1414.5|1413.3|1414.2|1413|1414.5|1413.3|1413.4|1412.2|8
1659937500000|2022-08-08 05:45:00|1414.3|1413.1|1414.9|1413.7|1415.2|1414|1414.3|1413.1|5
1659937800000|2022-08-08 05:50:00|1414.7|1413.5|1414.6|1413.4|1415|1413.8|1414|1412.8|125
1659938100000|2022-08-08 05:55:00|1414.7|1413.5|1415.3|1414.1|1415.4|1414.2|1414.7|1413.5|7
1659938400000|2022-08-08 06:00:00|1415.2|1414|1417.8|1416.6|1417.8|1416.6|1415.1|1413.9|79
1659938700000|2022-08-08 06:05:00|1417.6|1416.4|1418.3|1417.1|1418.5|1417.3|1417.4|1416.2|42
1659939000000|2022-08-08 06:10:00|1418.4|1417.2|1419.1|1417.9|1419.2|1418|1417.4|1416.2|58
1659939300000|2022-08-08 06:15:00|1419.4|1418.2|1419.5|1418.3|1420.1|1418.9|1418.9|1417.7|60
1659939600000|2022-08-08 06:20:00|1419.4|1418.2|1419.9|1418.7|1420.8|1419.6|1418.9|1417.7|111
1659939900000|2022-08-08 06:25:00|1419.4|1418.2|1420.1|1418.9|1420.8|1419.6|1419.2|1418|61
1659940200000|2022-08-08 06:30:00|1419.8|1418.6|1418.9|1417.7|1419.9|1418.7|1417.6|1416.4|33
1659940500000|2022-08-08 06:35:00|1419.1|1417.9|1418.7|1417.5|1419.6|1418.4|1418.4|1417.2|16
1659940800000|2022-08-08 06:40:00|1418.8|1417.6|1418.4|1417.2|1420.1|1418.9|1417.8|1416.6|45
1659941100000|2022-08-08 06:45:00|1418.7|1417.5|1419.8|1418.6|1420.1|1418.9|1418.6|1417.4|94
1659941400000|2022-08-08 06:50:00|1420|1418.8|1420.6|1419.4|1420.7|1419.5|1419.1|1417.9|44
1659941700000|2022-08-08 06:55:00|1421.2|1420|1422.8|1421.6|1422.9|1421.7|1421.1|1419.9|144
1659942000000|2022-08-08 07:00:00|1422.6|1421.4|1422.3|1421.1|1424|1422.8|1422.3|1421.1|95
1659942300000|2022-08-08 07:05:00|1422.7|1421.5|1422.2|1421|1422.8|1421.6|1421.9|1420.7|19
1659942600000|2022-08-08 07:10:00|1422.4|1421.2|1421.7|1420.5|1423|1421.8|1421.6|1420.4|28
1659942900000|2022-08-08 07:15:00|1421.8|1420.6|1420.8|1419.6|1422.1|1420.9|1420.8|1419.6|31
1659943200000|2022-08-08 07:20:00|1420.9|1419.7|1421.7|1420.5|1421.7|1420.5|1420.8|1419.6|4
1659943500000|2022-08-08 07:25:00|1421.5|1420.3|1421.1|1419.9|1421.8|1420.6|1420.7|1419.5|5
1659943800000|2022-08-08 07:30:00|1421|1419.8|1419.8|1418.6|1421.1|1419.9|1419.6|1418.4|47
1659944100000|2022-08-08 07:35:00|1419.7|1418.5|1420.3|1419.1|1420.3|1419.1|1419.3|1418.1|7
1659944400000|2022-08-08 07:40:00|1420.4|1419.2|1419.7|1418.5|1420.6|1419.4|1419.3|1418.1|9
1659944700000|2022-08-08 07:45:00|1419.8|1418.6|1419.7|1418.5|1420.6|1419.4|1419.7|1418.5|4
1659945000000|2022-08-08 07:50:00|1419.8|1418.6|1419.9|1418.7|1420.2|1419|1419.4|1418.2|2
1659945300000|2022-08-08 07:55:00|1420.1|1418.9|1419.6|1418.4|1420.1|1418.9|1419.2|1418|4
1659945600000|2022-08-08 08:00:00|1419.5|1418.3|1418.8|1417.6|1419.8|1418.6|1418.6|1417.4|9
1659945900000|2022-08-08 08:05:00|1418.7|1417.5|1418.8|1417.6|1419.4|1418.2|1418.4|1417.2|22
1659946200000|2022-08-08 08:10:00|1418.7|1417.5|1414.3|1413.1|1418.8|1417.6|1413.4|1412.2|136
1659946500000|2022-08-08 08:15:00|1414.2|1413|1415.2|1414|1415.9|1414.7|1414.2|1413|36
1659946800000|2022-08-08 08:20:00|1415.3|1414.1|1416|1414.8|1416.4|1415.2|1415.2|1414|36
1659947100000|2022-08-08 08:25:00|1416.1|1414.9|1417.3|1416.1|1418.1|1416.9|1415.3|1414.1|88
1659947400000|2022-08-08 08:30:00|1417.6|1416.4|1416.3|1415.1|1418.4|1417.2|1415.9|1414.7|70
1659947700000|2022-08-08 08:35:00|1416.2|1415|1416.2|1415|1416.3|1415.1|1415.5|1414.3|141
1659948000000|2022-08-08 08:40:00|1416.3|1415.1|1418.4|1417.2|1419.3|1418.1|1416.1|1414.9|103
1659948300000|2022-08-08 08:45:00|1418.5|1417.3|1416.8|1415.6|1418.7|1417.5|1416.8|1415.6|7
1659948600000|2022-08-08 08:50:00|1416.9|1415.7|1417.7|1416.5|1418.4|1417.2|1416.9|1415.7|8
1659948900000|2022-08-08 08:55:00|1418|1416.8|1416.8|1415.6|1418.2|1417|1416.6|1415.4|23
1659949200000|2022-08-08 09:00:00|1416.6|1415.4|1416.8|1415.6|1416.9|1415.7|1415.8|1414.6|10
1659949500000|2022-08-08 09:05:00|1416.9|1415.7|1418.1|1416.9|1419.3|1418.1|1416.8|1415.6|60
1659949800000|2022-08-08 09:10:00|1417.9|1416.7|1416.4|1415.2|1417.9|1416.7|1415.8|1414.6|21
1659950100000|2022-08-08 09:15:00|1416.3|1415.1|1416.6|1415.4|1416.8|1415.6|1415.6|1414.4|21
1659950400000|2022-08-08 09:20:00|1416.5|1415.3|1414.8|1413.6|1416.5|1415.3|1414.7|1413.5|22
1659950700000|2022-08-08 09:25:00|1414.5|1413.3|1414.8|1413.6|1415.2|1414|1413.8|1412.6|25
1659951000000|2022-08-08 09:30:00|1414.7|1413.5|1414.8|1413.6|1415.2|1414|1414.2|1413|9
1659951300000|2022-08-08 09:35:00|1414.9|1413.7|1413.8|1412.6|1415.4|1414.2|1413.8|1412.6|13
1659951600000|2022-08-08 09:40:00|1413.1|1411.9|1413.3|1412.1|1413.6|1412.4|1412.7|1411.5|32
1659951900000|2022-08-08 09:45:00|1413.2|1412|1411.2|1410|1413.3|1412.1|1411.1|1409.9|33
1659952200000|2022-08-08 09:50:00|1411|1409.8|1410.1|1408.9|1411.1|1409.9|1408.9|1407.7|113
1659952500000|2022-08-08 09:55:00|1410.2|1409|1409.8|1408.6|1410.8|1409.6|1409.1|1407.9|12
1659952800000|2022-08-08 10:00:00|1409.9|1408.7|1409.9|1408.7|1410.1|1408.9|1409.2|1408|19
1659953100000|2022-08-08 10:05:00|1409.8|1408.6|1409.8|1408.6|1409.9|1408.7|1409.7|1408.5|27
1659953400000|2022-08-08 10:10:00|1409.9|1408.7|1408.4|1407.2|1411.5|1410.3|1408.3|1407.1|99
1659953700000|2022-08-08 10:15:00|1408.5|1407.3|1409.3|1408.1|1409.3|1408.1|1407.3|1406.1|70
1659954000000|2022-08-08 10:20:00|1409.4|1408.2|1407.8|1406.6|1409.9|1408.7|1407.4|1406.2|42
1659954300000|2022-08-08 10:25:00|1407.9|1406.7|1409.8|1408.6|1410|1408.8|1407.8|1406.6|32
1659954600000|2022-08-08 10:30:00|1409.9|1408.7|1411.3|1410.1|1411.3|1410.1|1409.9|1408.7|41
1659954900000|2022-08-08 10:35:00|1411.2|1410|1411.6|1410.4|1412.2|1411|1410.9|1409.7|34
1659955200000|2022-08-08 10:40:00|1411.7|1410.5|1411.9|1410.7|1412.7|1411.5|1411.3|1410.1|9
1659955500000|2022-08-08 10:45:00|1412.1|1410.9|1410.8|1409.6|1412.2|1411|1410.7|1409.5|26
1659955800000|2022-08-08 10:50:00|1410.9|1409.7|1409.9|1408.7|1411.7|1410.5|1409.7|1408.5|27
1659956100000|2022-08-08 10:55:00|1409.8|1408.6|1410.3|1409.1|1410.6|1409.4|1409.2|1408|45
1659956400000|2022-08-08 11:00:00|1410.2|1409|1409.5|1408.3|1410.6|1409.4|1409.1|1407.9|33
1659956700000|2022-08-08 11:05:00|1409.3|1408.1|1412.8|1411.6|1412.8|1411.6|1408.5|1407.3|107
1659957000000|2022-08-08 11:10:00|1412.7|1411.5|1410.4|1409.2|1412.7|1411.5|1410|1408.8|26
1659957300000|2022-08-08 11:15:00|1410.5|1409.3|1411.5|1410.3|1412.2|1411|1410.5|1409.3|24
1659957600000|2022-08-08 11:20:00|1411.3|1410.1|1411.1|1409.9|1411.5|1410.3|1410|1408.8|8
1659957900000|2022-08-08 11:25:00|1411|1409.8|1410.8|1409.6|1411.8|1410.6|1410.6|1409.4|14
1659958200000|2022-08-08 11:30:00|1410.4|1409.2|1406.7|1405.5|1410.8|1409.6|1406.7|1405.5|132
1659958500000|2022-08-08 11:35:00|1407.1|1405.9|1405.8|1404.6|1407.8|1406.6|1404.8|1403.6|206
1659958800000|2022-08-08 11:40:00|1405.9|1404.7|1405.2|1404|1406.9|1405.7|1403.8|1402.6|152
1659959100000|2022-08-08 11:45:00|1405.1|1403.9|1405.2|1404|1406.3|1405.1|1404.3|1403.1|185
1659959400000|2022-08-08 11:50:00|1405.1|1403.9|1405.3|1404.1|1405.9|1404.7|1404.6|1403.4|179
1659959700000|2022-08-08 11:55:00|1405.2|1404|1403.9|1402.7|1405.7|1404.5|1403.4|1402.2|176
1659960000000|2022-08-08 12:00:00|1404.1|1402.9|1406.5|1405.3|1407.2|1406|1403.4|1402.2|289
1659960300000|2022-08-08 12:05:00|1406|1404.8|1405.4|1404.2|1406.5|1405.3|1404.7|1403.5|72
1659960600000|2022-08-08 12:10:00|1405.3|1404.1|1402|1400.8|1405.4|1404.2|1401.5|1400.3|200
1659960900000|2022-08-08 12:15:00|1402.1|1400.9|1402.5|1401.3|1403.2|1402|1401.1|1399.9|239
1659961200000|2022-08-08 12:20:00|1402.6|1401.4|1401.5|1400.3|1402.6|1401.4|1400.2|1399|320
1659961500000|2022-08-08 12:25:00|1401.6|1400.4|1401.1|1399.9|1401.8|1400.6|1400|1398.8|140
1659961800000|2022-08-08 12:30:00|1401.3|1400.1|1402.1|1400.9|1402.1|1400.9|1400|1398.8|136
1659962100000|2022-08-08 12:35:00|1402|1400.8|1402.5|1401.3|1403.9|1402.7|1402|1400.8|85
1659962400000|2022-08-08 12:40:00|1402.4|1401.2|1403.1|1401.9|1403.2|1402|1401.6|1400.4|107
1659965400000|2022-08-08 13:30:00|1407.7|1406.5|1413.5|1412.3|1415.2|1414|1407.7|1406.5|2175
1659965700000|2022-08-08 13:35:00|1413.6|1412.4|1417.1|1415.9|1417.9|1416.7|1413.4|1412.2|1330
1659966000000|2022-08-08 13:40:00|1417.2|1416|1409.5|1408.3|1417.5|1416.3|1408.8|1407.6|1243
1659966300000|2022-08-08 13:45:00|1409.7|1408.5|1413.2|1412|1413.7|1412.5|1409.5|1408.3|767
1659966600000|2022-08-08 13:50:00|1413.3|1412.1|1415.2|1414|1416.6|1415.4|1413|1411.8|695
1659966900000|2022-08-08 13:55:00|1415.3|1414.1|1413.3|1412.1|1416.2|1415|1413.2|1412|455
1659967200000|2022-08-08 14:00:00|1413.2|1412|1412.7|1411.5|1414.2|1413|1411.2|1410|506
1659967500000|2022-08-08 14:05:00|1412.6|1411.4|1414.3|1413.1|1415|1413.8|1410.7|1409.5|700
1659967800000|2022-08-08 14:10:00|1414|1412.8|1407.6|1406.4|1414.2|1413|1407.5|1406.3|840
1659968100000|2022-08-08 14:15:00|1407.5|1406.3|1408|1406.8|1410|1408.8|1406.8|1405.6|601
1659968400000|2022-08-08 14:20:00|1408.1|1406.9|1406.7|1405.5|1408.6|1407.4|1405.6|1404.4|498
1659968700000|2022-08-08 14:25:00|1406.8|1405.6|1407.8|1406.6|1408.9|1407.7|1406.2|1405|992
1659969000000|2022-08-08 14:30:00|1407.7|1406.5|1407.4|1406.2|1409.4|1408.2|1407.4|1406.2|366
1659969300000|2022-08-08 14:35:00|1407.6|1406.4|1406.7|1405.5|1407.6|1406.4|1405.4|1404.2|921
1659969600000|2022-08-08 14:40:00|1406.6|1405.4|1409.1|1407.9|1409.4|1408.2|1406.4|1405.2|463
1659969900000|2022-08-08 14:45:00|1409.3|1408.1|1406.2|1405|1409.3|1408.1|1406.1|1404.9|207
1659970200000|2022-08-08 14:50:00|1405.9|1404.7|1410.9|1409.7|1410.9|1409.7|1405.9|1404.7|741
1659970500000|2022-08-08 14:55:00|1410.6|1409.4|1412.2|1411|1412.7|1411.5|1410.6|1409.4|370
1659970800000|2022-08-08 15:00:00|1412.5|1411.3|1416|1414.8|1416.5|1415.3|1412.4|1411.2|440
1659971100000|2022-08-08 15:05:00|1416.1|1414.9|1414.4|1413.2|1416.8|1415.6|1413.9|1412.7|320
1659971400000|2022-08-08 15:10:00|1414.3|1413.1|1417.9|1416.7|1418.1|1416.9|1414|1412.8|396
1659971700000|2022-08-08 15:15:00|1418.1|1416.9|1413.4|1412.2|1418.4|1417.2|1412.8|1411.5|555
1659972000000|2022-08-08 15:20:00|1413.2|1412|1413.4|1412.2|1413.5|1412.3|1411.1|1409.9|269
1659972300000|2022-08-08 15:25:00|1413.5|1412.3|1413.4|1412.2|1414|1412.8|1412.5|1411.3|201
1659972600000|2022-08-08 15:30:00|1413.3|1412.1|1411.6|1410.4|1413.4|1412.2|1411.5|1410.3|403
1659972900000|2022-08-08 15:35:00|1411.8|1410.6|1407|1405.8|1411.9|1410.7|1406.9|1405.7|368
1659973200000|2022-08-08 15:40:00|1406.9|1405.7|1406.1|1404.9|1408.1|1406.9|1405.5|1404.3|398
1659973500000|2022-08-08 15:45:00|1406.2|1405|1403.4|1402.2|1406.4|1405.2|1402.9|1401.7|550
1659973800000|2022-08-08 15:50:00|1403.5|1402.3|1405.1|1403.9|1405.1|1403.9|1402.6|1401.4|349
1659974100000|2022-08-08 15:55:00|1405.2|1404|1404.9|1403.7|1405.4|1404.2|1403.9|1402.7|202
1659974400000|2022-08-08 16:00:00|1405|1403.8|1407|1405.8|1407.4|1406.2|1404.7|1403.5|422
1659974700000|2022-08-08 16:05:00|1407.1|1405.9|1408.5|1407.3|1408.8|1407.6|1406.1|1404.9|226
1659975000000|2022-08-08 16:10:00|1408.4|1407.2|1408|1406.8|1409.4|1408.2|1407.8|1406.6|153
1659975300000|2022-08-08 16:15:00|1408.1|1406.9|1408.4|1407.2|1409.4|1408.2|1408.1|1406.9|170
1659975600000|2022-08-08 16:20:00|1408.3|1407.1|1410.1|1408.9|1410.4|1409.2|1408|1406.8|291
1659975900000|2022-08-08 16:25:00|1410|1408.8|1410.1|1408.9|1411.4|1410.2|1409.1|1407.9|232
1659976200000|2022-08-08 16:30:00|1410.2|1409|1407.6|1406.4|1410.5|1409.3|1407.1|1405.9|367
1659976500000|2022-08-08 16:35:00|1407.5|1406.3|1405.4|1404.2|1407.5|1406.3|1404.9|1403.7|323
1659976800000|2022-08-08 16:40:00|1405.3|1404.1|1401.1|1399.9|1405.4|1404.2|1400.9|1399.7|359
1659977100000|2022-08-08 16:45:00|1401|1399.8|1400.9|1399.7|1401.9|1400.7|1400.4|1399.2|336
1659977400000|2022-08-08 16:50:00|1400.4|1399.2|1402.5|1401.3|1402.7|1401.5|1400.4|1399.2|398
1659977700000|2022-08-08 16:55:00|1402.6|1401.4|1403.3|1402.1|1403.3|1402.1|1401.7|1400.5|246
1659978000000|2022-08-08 17:00:00|1403.2|1402|1402.4|1401.2|1403.5|1402.3|1402|1400.8|194
1659978300000|2022-08-08 17:05:00|1402.3|1401.1|1402.7|1401.5|1403.2|1402|1402|1400.8|225
1659978600000|2022-08-08 17:10:00|1402.6|1401.4|1404.5|1403.3|1404.8|1403.6|1402.2|1401|329
1659978900000|2022-08-08 17:15:00|1404.3|1403.1|1404.2|1403|1404.7|1403.5|1403.4|1402.2|216
1659979200000|2022-08-08 17:20:00|1404|1402.8|1403|1401.8|1404|1402.8|1403|1401.8|214
1659979500000|2022-08-08 17:25:00|1403.1|1401.9|1404.2|1403|1404.5|1403.3|1402.9|1401.7|156
1659979800000|2022-08-08 17:30:00|1404.3|1403.1|1405.2|1404|1405.5|1404.3|1404|1402.8|197
1659980100000|2022-08-08 17:35:00|1405|1403.8|1403.7|1402.5|1405.1|1403.9|1402.9|1401.7|288
1659980400000|2022-08-08 17:40:00|1403.5|1402.3|1402.8|1401.6|1403.7|1402.5|1402.7|1401.5|263
1659980700000|2022-08-08 17:45:00|1403|1401.8|1400.8|1399.6|1404.2|1403|1400.8|1399.6|361
1659981000000|2022-08-08 17:50:00|1400.7|1399.5|1399.2|1398|1401.9|1400.7|1399.2|1398|297
1659981300000|2022-08-08 17:55:00|1399.1|1397.9|1399.4|1398.2|1400.2|1399|1399.1|1397.9|246
1659981600000|2022-08-08 18:00:00|1399.2|1398|1398.7|1397.5|1400|1398.8|1397.9|1396.7|430
1659981900000|2022-08-08 18:05:00|1398.6|1397.4|1399.6|1398.4|1400.2|1399|1397.7|1396.5|337
1659982200000|2022-08-08 18:10:00|1399.7|1398.5|1404.4|1403.2|1405|1403.8|1394.7|1393.5|2356
1659982500000|2022-08-08 18:15:00|1404.6|1403.4|1405.5|1404.3|1406|1404.8|1404.1|1402.9|905
1660003200000|2022-08-09 00:00:00|1413.8|1412.6|1419.8|1418.6|1419.9|1418.7|1412.9|1411.2|570
1660003500000|2022-08-09 00:05:00|1419.9|1418.7|1416.3|1415.1|1419.9|1418.7|1416.1|1414.9|180
1660003800000|2022-08-09 00:10:00|1416.5|1415.3|1415.5|1414.3|1417|1415.8|1415.5|1414.3|67
1660004100000|2022-08-09 00:15:00|1415|1413.8|1413.5|1412.3|1415.5|1414.3|1413.4|1412.2|234
1660004400000|2022-08-09 00:20:00|1413.6|1412.4|1414.5|1413.3|1415.1|1413.9|1413.4|1412.2|61
1660004700000|2022-08-09 00:25:00|1414.4|1413.2|1414.5|1413.3|1415.4|1414.2|1414.4|1413.2|338
1660005000000|2022-08-09 00:30:00|1414.4|1413.2|1413.1|1411.9|1414.5|1413.3|1412.6|1411.4|33
1660005300000|2022-08-09 00:35:00|1412.7|1411.5|1412.7|1411.5|1413.3|1412.1|1412.6|1411.4|19
1660005600000|2022-08-09 00:40:00|1412.8|1411.6|1413.4|1412.2|1414.2|1413|1412.7|1411.5|53
1660005900000|2022-08-09 00:45:00|1413.3|1412.1|1416.1|1414.9|1416.1|1414.9|1413.3|1412.1|71
1660006200000|2022-08-09 00:50:00|1415.9|1414.7|1417.1|1415.9|1417.2|1416|1415.3|1414.1|93
1660006500000|2022-08-09 00:55:00|1417|1415.8|1415.9|1414.7|1417.1|1415.9|1415.8|1414.6|27
1660006800000|2022-08-09 01:00:00|1415.8|1414.6|1418.1|1416.9|1418.1|1416.9|1414.6|1413.4|250
1660007100000|2022-08-09 01:05:00|1418.3|1417.1|1418.1|1416.9|1419.4|1418.2|1417.7|1416.5|88
1660007400000|2022-08-09 01:10:00|1418|1416.8|1417.9|1416.7|1418.7|1417.5|1416.3|1415.1|163
1660007700000|2022-08-09 01:15:00|1417|1415.8|1416.3|1415.1|1417.1|1415.9|1416.3|1415.1|114
1660008000000|2022-08-09 01:20:00|1415.7|1414.5|1415.4|1414.2|1416.8|1415.6|1415.2|1414|93
1660008300000|2022-08-09 01:25:00|1415.2|1414|1416.3|1415.1|1416.4|1415.2|1414.9|1413.7|39
1660008600000|2022-08-09 01:30:00|1416.2|1415|1415.9|1414.7|1416.2|1415|1414.9|1413.7|36
1660008900000|2022-08-09 01:35:00|1416.1|1414.9|1415.9|1414.7|1416.3|1415.1|1415.5|1414.3|37
1660009200000|2022-08-09 01:40:00|1415.8|1414.6|1415.9|1414.7|1416.4|1415.2|1414.9|1413.7|35
1660009500000|2022-08-09 01:45:00|1415.8|1414.6|1415.7|1414.5|1416.3|1415.1|1415.4|1414.2|27
1660009800000|2022-08-09 01:50:00|1415.6|1414.4|1416.3|1415.1|1416.8|1415.6|1415.4|1414.2|54
1660010100000|2022-08-09 01:55:00|1416.2|1415|1415.4|1414.2|1416.3|1415.1|1415.3|1414.1|60
1660010400000|2022-08-09 02:00:00|1415.5|1414.3|1415.2|1414|1416.4|1415.2|1414.8|1413.6|51
1660010700000|2022-08-09 02:05:00|1415.1|1413.9|1415.7|1414.5|1415.9|1414.7|1414.9|1413.7|18
1660011000000|2022-08-09 02:10:00|1415.8|1414.6|1414.6|1413.4|1416.3|1415.1|1414.6|1413.4|23
1660011300000|2022-08-09 02:15:00|1414.5|1413.3|1414.6|1413.4|1414.9|1413.7|1414.1|1412.9|14
1660011600000|2022-08-09 02:20:00|1414.7|1413.5|1414.1|1412.9|1414.8|1413.6|1414.1|1412.9|18
1660011900000|2022-08-09 02:25:00|1414|1412.8|1414.6|1413.4|1414.6|1413.4|1413.8|1412.6|16
1660012200000|2022-08-09 02:30:00|1414.5|1413.3|1415.1|1413.9|1415.8|1414.6|1413.9|1412.7|49
1660012500000|2022-08-09 02:35:00|1415.2|1414|1414.6|1413.4|1416.1|1414.9|1414.5|1413.3|15
1660012800000|2022-08-09 02:40:00|1414.9|1413.7|1413.7|1412.5|1415.4|1414.2|1413.2|1412|79
1660013100000|2022-08-09 02:45:00|1413.6|1412.4|1415.6|1414.4|1415.7|1414.5|1413.6|1412.4|45
1660013400000|2022-08-09 02:50:00|1415.5|1414.3|1416.7|1415.5|1416.8|1415.6|1415.4|1414.2|21
1660013700000|2022-08-09 02:55:00|1416.8|1415.6|1417.9|1416.7|1417.9|1416.7|1416.7|1415.5|27
1660014000000|2022-08-09 03:00:00|1418|1416.8|1417.9|1416.7|1419.6|1418.4|1417.9|1416.7|78
1660014300000|2022-08-09 03:05:00|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|1417.6|1416.4|20
1660014600000|2022-08-09 03:10:00|1418|1416.8|1418.9|1417.7|1419.7|1418.5|1417.7|1416.5|90
1660014900000|2022-08-09 03:15:00|1419|1417.8|1419.4|1418.2|1419.5|1418.3|1418.6|1417.4|29
1660015200000|2022-08-09 03:20:00|1419.5|1418.3|1419.7|1418.5|1420.1|1418.9|1419.1|1417.9|82
1660015500000|2022-08-09 03:25:00|1419.9|1418.7|1418.6|1417.4|1420|1418.8|1418.6|1417.4|58
1660015800000|2022-08-09 03:30:00|1418.8|1417.6|1419.4|1418.2|1419.5|1418.3|1418.5|1417.3|52
1660016100000|2022-08-09 03:35:00|1419.5|1418.3|1419.1|1417.9|1419.5|1418.3|1419.1|1417.9|9
1660016400000|2022-08-09 03:40:00|1419.2|1418|1418.9|1417.7|1419.4|1418.2|1418.7|1417.5|11
1660016700000|2022-08-09 03:45:00|1418.8|1417.6|1418.9|1417.7|1419|1417.8|1418.8|1417.6|7
1660017000000|2022-08-09 03:50:00|1419|1417.8|1418.9|1417.7|1419|1417.8|1418.8|1417.6|5
1660017300000|2022-08-09 03:55:00|1419|1417.8|1418.9|1417.7|1419|1417.8|1418.7|1417.5|6
1660017600000|2022-08-09 04:00:00|1419|1417.8|1418.9|1417.7|1419.2|1418|1418.9|1417.7|8
1660017900000|2022-08-09 04:05:00|1418.6|1417.4|1418.6|1417.4|1418.6|1417.4|1418.5|1417.3|30
1660018200000|2022-08-09 04:10:00|1418.7|1417.5|1417.9|1416.7|1418.9|1417.7|1417.9|1416.7|11
1660018500000|2022-08-09 04:15:00|1418|1416.8|1418.5|1417.3|1418.5|1417.3|1417.9|1416.7|16
1660018800000|2022-08-09 04:20:00|1418.4|1417.2|1418.1|1416.9|1418.5|1417.3|1418.1|1416.9|7
1660019100000|2022-08-09 04:25:00|1418|1416.8|1419.4|1418.2|1419.4|1418.2|1417.9|1416.7|29
1660019400000|2022-08-09 04:30:00|1419.2|1418|1419.5|1418.3|1419.5|1418.3|1419.1|1417.9|41
1660019700000|2022-08-09 04:35:00|1419|1417.8|1418.5|1417.3|1419|1417.8|1418.4|1417.2|45
1660020000000|2022-08-09 04:40:00|1418.6|1417.4|1419.1|1417.9|1419.1|1417.9|1418.6|1417.4|7
1660020300000|2022-08-09 04:45:00|1419.2|1418|1419.1|1417.9|1419.2|1418|1418.9|1417.7|5
1660020600000|2022-08-09 04:50:00|1419.2|1418|1419.1|1417.9|1419.2|1418|1419.1|1417.9|1
1660020900000|2022-08-09 04:55:00|1419.2|1418|1419.2|1418|1419.2|1418|1419.2|1418|1
1660021200000|2022-08-09 05:00:00|1419|1417.8|1419|1417.8|1419.1|1417.9|1419|1417.8|2
1660021500000|2022-08-09 05:05:00|1418.5|1417.3|1418.4|1417.2|1418.6|1417.4|1417.8|1416.6|6
1660021800000|2022-08-09 05:10:00|1418.2|1417|1418.1|1416.9|1418.4|1417.2|1418|1416.8|12
1660022100000|2022-08-09 05:15:00|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|1417.5|1416.3|19
1660022400000|2022-08-09 05:20:00|1417.8|1416.6|1417.9|1416.7|1418|1416.8|1417.5|1416.3|12
1660022700000|2022-08-09 05:25:00|1418|1416.8|1419.2|1418|1419.4|1418.2|1417.9|1416.7|29
1660023000000|2022-08-09 05:30:00|1419.4|1418.2|1420.2|1419|1421|1419.8|1418.9|1417.7|311
1660023300000|2022-08-09 05:35:00|1419.7|1418.5|1418|1416.8|1419.9|1418.7|1417.7|1416.5|141
1660023600000|2022-08-09 05:40:00|1417.9|1416.7|1419.5|1418.3|1419.5|1418.3|1417.7|1416.5|27
1660023900000|2022-08-09 05:45:00|1419.6|1418.4|1420.2|1419|1420.6|1419.4|1419.3|1418.1|69
1660024200000|2022-08-09 05:50:00|1420.3|1419.1|1420.1|1418.9|1420.5|1419.3|1419.9|1418.7|44
1660024500000|2022-08-09 05:55:00|1420|1418.8|1420.6|1419.4|1420.6|1419.4|1419.9|1418.7|14
1660024800000|2022-08-09 06:00:00|1420.7|1419.5|1421.1|1419.9|1421.8|1420.6|1420.7|1419.5|51
1660025100000|2022-08-09 06:05:00|1421.3|1420.1|1421.4|1420.2|1421.9|1420.7|1421.1|1419.9|43
1660025400000|2022-08-09 06:10:00|1421.5|1420.3|1422.3|1421.1|1422.5|1421.3|1421.2|1420|177
1660025700000|2022-08-09 06:15:00|1422.4|1421.2|1420.2|1419|1422.4|1421.2|1420.1|1418.9|78
1660026000000|2022-08-09 06:20:00|1420.3|1419.1|1417.6|1416.4|1420.4|1419.2|1417.6|1416.4|38
1660026300000|2022-08-09 06:25:00|1417.5|1416.3|1416.9|1415.7|1418.3|1417.1|1416.6|1415.4|49
1660026600000|2022-08-09 06:30:00|1416.6|1415.4|1416.1|1414.9|1417|1415.8|1415.9|1414.7|74
1660026900000|2022-08-09 06:35:00|1416.2|1415|1417.1|1415.9|1417.4|1416.2|1415.7|1414.5|52
1660027200000|2022-08-09 06:40:00|1417.4|1416.2|1417.9|1416.7|1418.2|1417|1416.5|1415.3|99
1660027500000|2022-08-09 06:45:00|1418|1416.8|1420.1|1418.9|1420.1|1418.9|1418|1416.8|70
1660027800000|2022-08-09 06:50:00|1419.9|1418.7|1419.9|1418.7|1420.4|1419.2|1419.4|1418.2|33
1660028100000|2022-08-09 06:55:00|1419.7|1418.5|1418.6|1417.4|1419.7|1418.5|1418.5|1417.3|19
1660028400000|2022-08-09 07:00:00|1418.5|1417.3|1417.6|1416.4|1418.6|1417.4|1416.6|1415.4|34
1660028700000|2022-08-09 07:05:00|1417.9|1416.7|1417.1|1415.9|1418.6|1417.4|1416.9|1415.7|36
1660029000000|2022-08-09 07:10:00|1417.4|1416.2|1417.6|1416.4|1418|1416.8|1417|1415.8|95
1660029300000|2022-08-09 07:15:00|1418.1|1416.9|1418.6|1417.4|1419.2|1418|1417.9|1416.7|11
1660029600000|2022-08-09 07:20:00|1418.8|1417.6|1418.2|1417|1419.2|1418|1417.7|1416.5|16
1660029900000|2022-08-09 07:25:00|1418.4|1417.2|1419.4|1418.2|1419.4|1418.2|1418.1|1416.9|15
1660030200000|2022-08-09 07:30:00|1419.5|1418.3|1420.4|1419.2|1420.4|1419.2|1419.4|1418.2|13
1660030500000|2022-08-09 07:35:00|1420.5|1419.3|1420|1418.8|1420.5|1419.3|1419.6|1418.4|16
1660030800000|2022-08-09 07:40:00|1420.1|1418.9|1420.5|1419.3|1420.6|1419.4|1419.9|1418.7|24
1660031100000|2022-08-09 07:45:00|1420.4|1419.2|1420.4|1419.2|1420.9|1419.7|1420.4|1419.2|36
1660031400000|2022-08-09 07:50:00|1420.5|1419.3|1420.6|1419.4|1420.7|1419.5|1420.1|1418.9|11
1660031700000|2022-08-09 07:55:00|1420.7|1419.5|1420|1418.8|1420.7|1419.5|1419.7|1418.5|17
1660032000000|2022-08-09 08:00:00|1420.1|1418.9|1420.7|1419.5|1421.2|1420|1419.2|1418|105
1660032300000|2022-08-09 08:05:00|1420.8|1419.6|1421.1|1419.9|1422|1420.8|1420.8|1419.6|91
1660032600000|2022-08-09 08:10:00|1421.2|1420|1421.4|1420.2|1421.5|1420.3|1421|1419.8|17
1660032900000|2022-08-09 08:15:00|1421.3|1420.1|1421.5|1420.3|1421.5|1420.3|1420.9|1419.7|3
1660033200000|2022-08-09 08:20:00|1421.2|1420|1421.5|1420.3|1421.5|1420.3|1420.7|1419.5|29
1660033500000|2022-08-09 08:25:00|1421.4|1420.2|1420.6|1419.4|1421.4|1420.2|1419.7|1418.5|31
1660033800000|2022-08-09 08:30:00|1420.7|1419.5|1421.5|1420.3|1421.7|1420.5|1420.7|1419.5|30
1660034100000|2022-08-09 08:35:00|1421.7|1420.5|1421.6|1420.4|1422.5|1421.3|1421.6|1420.4|74
1660034400000|2022-08-09 08:40:00|1421.7|1420.5|1422.2|1421|1422.7|1421.5|1421.4|1420.2|34
1660034700000|2022-08-09 08:45:00|1422.1|1420.9|1421.4|1420.2|1422.1|1420.9|1421.2|1420|19
1660035000000|2022-08-09 08:50:00|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1420.7|1419.5|14
1660035300000|2022-08-09 08:55:00|1421.6|1420.4|1421.5|1420.3|1421.7|1420.5|1420.6|1419.4|16
1660035600000|2022-08-09 09:00:00|1421.6|1420.4|1421.2|1420|1421.7|1420.5|1421|1419.8|48
1660035900000|2022-08-09 09:05:00|1421.3|1420.1|1421.6|1420.4|1422|1420.8|1421.3|1420.1|21
1660036200000|2022-08-09 09:10:00|1421.9|1420.7|1422.7|1421.5|1422.8|1421.6|1421.7|1420.5|55
1660036500000|2022-08-09 09:15:00|1422.9|1421.7|1422.7|1421.5|1423|1421.8|1422.4|1421.2|163
1660036800000|2022-08-09 09:20:00|1422.8|1421.6|1422.7|1421.5|1423|1421.8|1422.4|1421.2|25
1660037100000|2022-08-09 09:25:00|1422.9|1421.7|1422.6|1421.4|1423|1421.8|1422.5|1421.3|22
1660037400000|2022-08-09 09:30:00|1422.9|1421.7|1423.9|1422.7|1426.7|1425.5|1422.5|1421.3|149
1660037700000|2022-08-09 09:35:00|1424|1422.8|1424.5|1423.3|1424.5|1423.3|1423.9|1422.7|28
1660038000000|2022-08-09 09:40:00|1424.6|1423.4|1424.4|1423.2|1424.7|1423.5|1424.2|1423|22
1660038300000|2022-08-09 09:45:00|1424.2|1423|1424.5|1423.3|1424.6|1423.4|1424.1|1422.9|11
1660038600000|2022-08-09 09:50:00|1424.3|1423.1|1425|1423.8|1425|1423.8|1424.2|1423|40
1660038900000|2022-08-09 09:55:00|1424.9|1423.7|1425|1423.8|1425.4|1424.2|1424.2|1423|98
1660039200000|2022-08-09 10:00:00|1424.9|1423.7|1424.4|1423.2|1425.2|1424|1424.4|1423.2|34
1660039500000|2022-08-09 10:05:00|1424.5|1423.3|1424.4|1423.2|1425|1423.8|1424.1|1422.9|28
1660039800000|2022-08-09 10:10:00|1424.5|1423.3|1425.2|1424|1425.2|1424|1424.2|1423|20
1660040100000|2022-08-09 10:15:00|1425.1|1423.9|1425|1423.8|1425.7|1424.5|1424.9|1423.7|119
1660040400000|2022-08-09 10:20:00|1424.9|1423.7|1426.5|1425.3|1427.5|1426.3|1424.7|1423.5|184
1660040700000|2022-08-09 10:25:00|1426.9|1425.7|1427.1|1425.9|1427.5|1426.3|1426.4|1425.2|36
1660041000000|2022-08-09 10:30:00|1427|1425.8|1427.9|1426.7|1428|1426.8|1426.8|1425.6|126
1660041300000|2022-08-09 10:35:00|1428|1426.8|1426.9|1425.7|1428|1426.8|1426.6|1425.4|149
1660041600000|2022-08-09 10:40:00|1427|1425.8|1426.9|1425.7|1427.6|1426.4|1426.2|1425|53
1660041900000|2022-08-09 10:45:00|1427|1425.8|1426.6|1425.4|1427|1425.8|1426|1424.8|54
1660042200000|2022-08-09 10:50:00|1426.7|1425.5|1427.5|1426.3|1427.9|1426.7|1426.5|1425.3|74
1660042500000|2022-08-09 10:55:00|1427.4|1426.2|1428.2|1427|1428.5|1427.3|1427.3|1426.1|43
1660042800000|2022-08-09 11:00:00|1428.5|1427.3|1429.1|1427.9|1429.7|1428.5|1428.2|1427|107
1660043100000|2022-08-09 11:05:00|1428.8|1427.6|1434.9|1433.7|1435|1433.8|1428.3|1427.1|214
1660043400000|2022-08-09 11:10:00|1434.8|1433.6|1437|1435.8|1438|1436.8|1434.1|1432.9|302
1660043700000|2022-08-09 11:15:00|1436.9|1435.7|1434.5|1433.3|1437.4|1436.2|1434.4|1433.2|257
1660044000000|2022-08-09 11:20:00|1434.6|1433.4|1432.5|1431.3|1434.9|1433.7|1432.5|1431.3|133
1660044300000|2022-08-09 11:25:00|1432.6|1431.4|1432.4|1431.2|1432.7|1431.5|1431|1429.8|115
1660044600000|2022-08-09 11:30:00|1432.5|1431.3|1431.6|1430.4|1432.5|1431.3|1430.6|1429.4|91
1660044900000|2022-08-09 11:35:00|1431.7|1430.5|1431.1|1429.9|1432.3|1431.1|1430.3|1429.1|143
1660045200000|2022-08-09 11:40:00|1430.8|1429.6|1430.9|1429.7|1431.4|1430.2|1430|1428.8|60
1660045500000|2022-08-09 11:45:00|1431|1429.8|1432.3|1431.1|1432.5|1431.3|1430.6|1429.4|38
1660045800000|2022-08-09 11:50:00|1432.4|1431.2|1434.4|1433.2|1434.4|1433.2|1431.8|1430.6|125
1660046100000|2022-08-09 11:55:00|1434.3|1433.1|1432.8|1431.6|1434.3|1433.1|1432|1430.8|191
1660046400000|2022-08-09 12:00:00|1432.7|1431.5|1432.5|1431.3|1433.4|1432.2|1432.5|1431.3|109
1660046700000|2022-08-09 12:05:00|1432.4|1431.2|1433|1431.8|1433.7|1432.5|1431.6|1430.4|247
1660047000000|2022-08-09 12:10:00|1432.8|1431.6|1431.5|1430.3|1432.8|1431.6|1431.3|1430.1|109
1660047300000|2022-08-09 12:15:00|1431.4|1430.2|1431.9|1430.7|1432.2|1431|1430.6|1429.4|143
1660047600000|2022-08-09 12:20:00|1432.1|1430.9|1431.3|1430.1|1433.4|1432.2|1431|1429.8|102
1660047900000|2022-08-09 12:25:00|1431.2|1430|1432.1|1430.9|1432.4|1431.2|1430.6|1429.4|357
1660048200000|2022-08-09 12:30:00|1432|1430.8|1431.2|1430|1432.7|1431.5|1431.1|1429.9|555
1660048500000|2022-08-09 12:35:00|1431.3|1430.1|1432.1|1430.9|1432.7|1431.5|1431|1429.8|254
1660048800000|2022-08-09 12:40:00|1432.2|1431|1433|1431.8|1433.2|1432|1431.5|1430.3|195
1660051800000|2022-08-09 13:30:00|1434.7|1433.5|1438.6|1437.4|1439.6|1438.4|1431.6|1430.4|3104
1660052100000|2022-08-09 13:35:00|1438.9|1437.7|1433.7|1432.5|1439.3|1438.1|1432.2|1431|1499
1660052400000|2022-08-09 13:40:00|1433.8|1432.6|1439.8|1438.6|1440.6|1439.4|1433.6|1432.4|1362
1660052700000|2022-08-09 13:45:00|1439.7|1438.5|1439.1|1437.9|1441.2|1440|1437.5|1436.3|1995
1660053000000|2022-08-09 13:50:00|1439|1437.8|1436.7|1435.5|1439.7|1438.5|1436.2|1435|1458
1660053300000|2022-08-09 13:55:00|1436.5|1435.3|1430.9|1429.7|1436.7|1435.5|1430.5|1429.3|2359
1660053600000|2022-08-09 14:00:00|1430.7|1429.5|1430.2|1429|1431.7|1430.5|1428.7|1427.5|1231
1660053900000|2022-08-09 14:05:00|1430.3|1429.1|1431|1429.8|1433.2|1432|1430.3|1429.1|774
1660054200000|2022-08-09 14:10:00|1430.8|1429.6|1430.9|1429.7|1432.1|1430.9|1428.7|1427.5|805
1660054500000|2022-08-09 14:15:00|1430.8|1429.6|1429.8|1428.6|1433.2|1432|1429.6|1428.4|726
1660054800000|2022-08-09 14:20:00|1429.7|1428.5|1430.5|1429.3|1431.5|1430.3|1429|1427.8|1047
1660055100000|2022-08-09 14:25:00|1430.4|1429.2|1432.4|1431.2|1433.7|1432.5|1430.4|1429.2|468
1660055400000|2022-08-09 14:30:00|1432.6|1431.4|1429.1|1427.9|1433.3|1432.1|1428.5|1427.3|746
1660055700000|2022-08-09 14:35:00|1429.2|1428|1426.6|1425.4|1430.5|1429.3|1424.2|1423|1089
1660056000000|2022-08-09 14:40:00|1426.7|1425.5|1428.2|1427|1428.4|1427.2|1424.3|1423.1|852
1660056300000|2022-08-09 14:45:00|1428|1426.8|1429.3|1428.1|1429.3|1428.1|1426.3|1425.1|367
1660056600000|2022-08-09 14:50:00|1429.4|1428.2|1428.9|1427.7|1429.7|1428.5|1427.9|1426.7|283
1660056900000|2022-08-09 14:55:00|1429.1|1427.9|1425.6|1424.4|1429.7|1428.5|1425.4|1424.2|396
1660057200000|2022-08-09 15:00:00|1425.5|1424.3|1425.7|1424.5|1426.2|1425|1424.2|1423|847
1660057500000|2022-08-09 15:05:00|1425.9|1424.7|1428.4|1427.2|1428.7|1427.5|1425.9|1424.7|452
1660057800000|2022-08-09 15:10:00|1428.3|1427.1|1428.4|1427.2|1428.7|1427.5|1426.9|1425.7|332
1660058100000|2022-08-09 15:15:00|1428.7|1427.5|1429.5|1428.3|1431.1|1429.9|1428.4|1427.2|1017
1660058400000|2022-08-09 15:20:00|1429.6|1428.4|1431.1|1429.9|1431.4|1430.2|1429.3|1428.1|1501
1660058700000|2022-08-09 15:25:00|1431.2|1430|1429.1|1427.9|1432.8|1431.6|1429.1|1427.9|610
1660059000000|2022-08-09 15:30:00|1429.2|1428|1428.1|1426.9|1429.9|1428.7|1426.1|1424.9|474
1660059300000|2022-08-09 15:35:00|1428.2|1427|1424.7|1423.5|1428.3|1427.1|1424.7|1423.5|992
1660059600000|2022-08-09 15:40:00|1424.4|1423.2|1426.9|1425.7|1428.1|1426.9|1424.1|1422.9|424
1660059900000|2022-08-09 15:45:00|1427|1425.8|1428.5|1427.3|1428.6|1427.4|1427|1425.8|1326
1660060200000|2022-08-09 15:50:00|1428.3|1427.1|1430.1|1428.9|1431.2|1430|1427.2|1426|560
1660060500000|2022-08-09 15:55:00|1430.2|1429|1430|1428.8|1430.5|1429.3|1429|1427.8|334
1660060800000|2022-08-09 16:00:00|1430.2|1429|1433.2|1432|1433.4|1432.2|1429.8|1428.6|548
1660061100000|2022-08-09 16:05:00|1433|1431.8|1433|1431.8|1435.2|1434|1432.7|1431.5|540
1660061400000|2022-08-09 16:10:00|1432.8|1431.6|1434.7|1433.5|1435.1|1433.9|1432.5|1431.3|462
1660061700000|2022-08-09 16:15:00|1434.6|1433.4|1433.5|1432.3|1435.2|1434|1433.3|1432.1|400
1660062000000|2022-08-09 16:20:00|1433.4|1432.2|1435|1433.8|1435.2|1434|1433.4|1432.2|347
1660062300000|2022-08-09 16:25:00|1434.9|1433.7|1433.2|1432|1435.5|1434.3|1433|1431.8|262
1660062600000|2022-08-09 16:30:00|1433.3|1432.1|1434.7|1433.5|1435|1433.8|1433.2|1432|213
1660062900000|2022-08-09 16:35:00|1434.5|1433.3|1435.7|1434.5|1436.3|1435.1|1434.1|1432.9|348
1660063200000|2022-08-09 16:40:00|1435.6|1434.4|1435.6|1434.4|1436.2|1435|1434.7|1433.5|133
1660063500000|2022-08-09 16:45:00|1435.7|1434.5|1434.9|1433.7|1436|1434.8|1434.5|1433.3|213
1660063800000|2022-08-09 16:50:00|1434.8|1433.6|1436|1434.8|1436|1434.8|1434.4|1433.2|313
1660064100000|2022-08-09 16:55:00|1436.1|1434.9|1436.8|1435.6|1437.4|1436.2|1435.5|1434.3|308
1660064400000|2022-08-09 17:00:00|1436.7|1435.5|1437|1435.8|1437.2|1436|1436.2|1435|582
1660064700000|2022-08-09 17:05:00|1436.8|1435.6|1437.2|1436|1437.4|1436.2|1436.5|1435.3|422
1660065000000|2022-08-09 17:10:00|1437|1435.8|1436.5|1435.3|1437.4|1436.2|1436.4|1435.2|194
1660065300000|2022-08-09 17:15:00|1436.4|1435.2|1435.2|1434|1437.1|1435.9|1435|1433.8|428
1660065600000|2022-08-09 17:20:00|1435.4|1434.2|1436.6|1435.4|1437|1435.8|1435|1433.8|335
1660065900000|2022-08-09 17:25:00|1436.7|1435.5|1436.4|1435.2|1437.5|1436.3|1436.2|1435|302
1660066200000|2022-08-09 17:30:00|1436.2|1435|1436.4|1435.2|1437|1435.8|1436.1|1434.9|357
1660066500000|2022-08-09 17:35:00|1436.3|1435.1|1436.9|1435.7|1438.1|1436.9|1436.2|1435|638
1660066800000|2022-08-09 17:40:00|1436.8|1435.6|1435.2|1434|1436.9|1435.7|1434.3|1433.1|389
1660067100000|2022-08-09 17:45:00|1435.3|1434.1|1433.6|1432.4|1435.3|1434.1|1433.5|1432.3|413
1660067400000|2022-08-09 17:50:00|1433.7|1432.5|1433.1|1431.9|1434.3|1433.1|1432.9|1431.7|241
1660067700000|2022-08-09 17:55:00|1432.9|1431.7|1433.8|1432.6|1434.5|1433.3|1432.5|1431.3|396
1660068000000|2022-08-09 18:00:00|1433.7|1432.5|1432.8|1431.6|1434|1432.8|1432.7|1431.5|653
1660068300000|2022-08-09 18:05:00|1432.9|1431.7|1432.8|1431.6|1433.1|1431.9|1431.2|1430|688
1660068600000|2022-08-09 18:10:00|1433.1|1431.9|1431.4|1430.2|1433.8|1432.6|1430.1|1428.9|1739
1660068900000|2022-08-09 18:15:00|1432|1430.8|1431.2|1430|1432.6|1431.4|1430.5|1429.3|854
1660089600000|2022-08-10 00:00:00|1431.3|1430.1|1434.7|1433.5|1435.4|1434.2|1430.8|1429.6|494
1660089900000|2022-08-10 00:05:00|1434.8|1433.6|1435.7|1434.5|1435.9|1434.7|1434|1432.8|153
1660090200000|2022-08-10 00:10:00|1435.6|1434.4|1435.2|1434|1436.2|1435|1434.2|1433|142
1660090500000|2022-08-10 00:15:00|1435|1433.8|1433|1431.8|1435.3|1434.1|1432.9|1431.7|41
1660090800000|2022-08-10 00:20:00|1433.1|1431.9|1432|1430.8|1433.2|1432|1431.5|1430.3|40
1660091100000|2022-08-10 00:25:00|1431.9|1430.7|1429.7|1428.5|1431.9|1430.7|1429.4|1428.2|91
1660091400000|2022-08-10 00:30:00|1429.8|1428.6|1432|1430.8|1432.2|1431|1429.7|1428.5|44
1660091700000|2022-08-10 00:35:00|1431.8|1430.6|1431.1|1429.9|1432|1430.8|1430.9|1429.7|21
1660092000000|2022-08-10 00:40:00|1431.2|1430|1430.5|1429.3|1431.8|1430.6|1430.5|1429.3|47
1660092300000|2022-08-10 00:45:00|1430.4|1429.2|1430.4|1429.2|1430.8|1429.6|1430.2|1429|24
1660092600000|2022-08-10 00:50:00|1430.3|1429.1|1431.7|1430.5|1432|1430.8|1430.2|1429|26
1660092900000|2022-08-10 00:55:00|1431.8|1430.6|1430.9|1429.7|1432|1430.8|1430.5|1429.3|25
1660093200000|2022-08-10 01:00:00|1430.8|1429.6|1430.1|1428.9|1430.8|1429.6|1425.6|1424.4|169
1660093500000|2022-08-10 01:05:00|1430.2|1429|1430|1428.8|1430.7|1429.5|1429.6|1428.4|29
1660093800000|2022-08-10 01:10:00|1430.1|1428.9|1429.4|1428.2|1430.5|1429.3|1429.1|1427.9|83
1660094100000|2022-08-10 01:15:00|1429.8|1428.6|1430|1428.8|1431|1429.8|1429.8|1428.6|27
1660094400000|2022-08-10 01:20:00|1430.2|1429|1430|1428.8|1431|1429.8|1429.5|1428.3|34
1660094700000|2022-08-10 01:25:00|1429.8|1428.6|1431.2|1430|1431.6|1430.4|1429.7|1428.5|23
1660095000000|2022-08-10 01:30:00|1431|1429.8|1432.7|1431.5|1433|1431.8|1430.5|1429.3|26
1660095300000|2022-08-10 01:35:00|1432.5|1431.3|1432.2|1431|1433|1431.8|1431.8|1430.6|46
1660095600000|2022-08-10 01:40:00|1432.1|1430.9|1432.3|1431.1|1432.6|1431.4|1431.8|1430.6|9
1660095900000|2022-08-10 01:45:00|1432.2|1431|1433.6|1432.4|1433.6|1432.4|1431.8|1430.6|32
1660096200000|2022-08-10 01:50:00|1433.5|1432.3|1432.2|1431|1433.6|1432.4|1432.2|1431|20
1660096500000|2022-08-10 01:55:00|1432|1430.8|1432.3|1431.1|1432.3|1431.1|1431.6|1430.4|44
1660096800000|2022-08-10 02:00:00|1432.4|1431.2|1434.7|1433.5|1435.1|1433.9|1432.2|1431|65
1660097100000|2022-08-10 02:05:00|1434.6|1433.4|1434.5|1433.3|1434.7|1433.5|1433.8|1432.6|36
1660097400000|2022-08-10 02:10:00|1434.7|1433.5|1434.7|1433.5|1435.4|1434.2|1434|1432.8|98
1660097700000|2022-08-10 02:15:00|1434.8|1433.6|1434.1|1432.9|1434.8|1433.6|1433.7|1432.5|13
1660098000000|2022-08-10 02:20:00|1434|1432.8|1433.6|1432.4|1434|1432.8|1432.7|1431.5|48
1660098300000|2022-08-10 02:25:00|1433.5|1432.3|1433|1431.8|1433.6|1432.4|1432.8|1431.6|1
1660098600000|2022-08-10 02:30:00|1433.1|1431.9|1432.4|1431.2|1435.3|1434.1|1432.2|1431|34
1660098900000|2022-08-10 02:35:00|1432.3|1431.1|1431|1429.8|1432.3|1431.1|1430.3|1429.1|29
1660099200000|2022-08-10 02:40:00|1430.9|1429.7|1431|1429.8|1431.7|1430.5|1430.2|1429|14
1660099500000|2022-08-10 02:45:00|1430.6|1429.4|1431.5|1430.3|1432|1430.8|1429.3|1428.1|82
1660099800000|2022-08-10 02:50:00|1431.4|1430.2|1432|1430.8|1432.2|1431|1431.3|1430.1|14
1660100100000|2022-08-10 02:55:00|1431.7|1430.5|1430.5|1429.3|1432|1430.8|1430.5|1429.3|11
1660100400000|2022-08-10 03:00:00|1430.6|1429.4|1430.2|1429|1431.5|1430.3|1430.2|1429|9
1660100700000|2022-08-10 03:05:00|1429.8|1428.6|1430.2|1429|1430.3|1429.1|1429.3|1428.1|30
1660101000000|2022-08-10 03:10:00|1430.1|1428.9|1429.5|1428.3|1430.2|1429|1428.2|1427|45
1660101300000|2022-08-10 03:15:00|1429.4|1428.2|1430.1|1428.9|1430.2|1429|1428.5|1427.3|7
1660101600000|2022-08-10 03:20:00|1430.3|1429.1|1429.5|1428.3|1430.6|1429.4|1429.5|1428.3|4
1660101900000|2022-08-10 03:25:00|1429.8|1428.6|1430|1428.8|1430.1|1428.9|1429.7|1428.5|8
1660102200000|2022-08-10 03:30:00|1430.1|1428.9|1429.5|1428.3|1430.1|1428.9|1429.4|1428.2|7
1660102500000|2022-08-10 03:35:00|1429.7|1428.5|1430|1428.8|1430|1428.8|1429|1427.8|10
1660102800000|2022-08-10 03:40:00|1429.5|1428.3|1429.8|1428.6|1430|1428.8|1429.5|1428.3|12
1660103100000|2022-08-10 03:45:00|1430|1428.8|1429.8|1428.6|1430|1428.8|1429.8|1428.6|5
1660103400000|2022-08-10 03:50:00|1429.9|1428.7|1429|1427.8|1430.2|1429|1429|1427.8|23
1660103700000|2022-08-10 03:55:00|1428.8|1427.6|1429|1427.8|1429|1427.8|1428.7|1427.5|7
1660104000000|2022-08-10 04:00:00|1428.6|1427.4|1430|1428.8|1430|1428.8|1428.6|1427.4|7
1660104300000|2022-08-10 04:05:00|1429.9|1428.7|1430.2|1429|1430.2|1429|1429.8|1428.6|2
1660104600000|2022-08-10 04:10:00|1430.3|1429.1|1430.2|1429|1430.5|1429.3|1430|1428.8|7
1660104900000|2022-08-10 04:15:00|1430.1|1428.9|1430|1428.8|1430.2|1429|1429.9|1428.7|6
1660105200000|2022-08-10 04:20:00|1430.1|1428.9|1429.8|1428.6|1430.3|1429.1|1429.8|1428.6|9
1660105500000|2022-08-10 04:25:00|1430|1428.8|1430.3|1429.1|1430.3|1429.1|1430|1428.8|5
1660105800000|2022-08-10 04:30:00|1430|1428.8|1430.7|1429.5|1431.3|1430.1|1430|1428.8|15
1660106100000|2022-08-10 04:35:00|1430.5|1429.3|1430.2|1429|1430.5|1429.3|1430|1428.8|1
1660106400000|2022-08-10 04:40:00|1430.1|1428.9|1430.5|1429.3|1430.8|1429.6|1430.1|1428.9|12
1660106700000|2022-08-10 04:45:00|1430.3|1429.1|1430.6|1429.4|1431|1429.8|1430.2|1429|4
1660107000000|2022-08-10 04:50:00|1430.5|1429.3|1430.6|1429.4|1430.7|1429.5|1430.2|1429|1
1660107300000|2022-08-10 04:55:00|1430.5|1429.3|1431.5|1430.3|1431.5|1430.3|1430.5|1429.3|12
1660107600000|2022-08-10 05:00:00|1431.9|1430.7|1430.6|1429.4|1432|1430.8|1430.3|1429.1|6
1660107900000|2022-08-10 05:05:00|1430.7|1429.5|1430.5|1429.3|1431|1429.8|1430.4|1429.2|17
1660108200000|2022-08-10 05:10:00|1430.4|1429.2|1429.6|1428.4|1430.4|1429.2|1429.5|1428.3|13
1660108500000|2022-08-10 05:15:00|1430.1|1428.9|1430.2|1429|1430.5|1429.3|1430|1428.8|9
1660108800000|2022-08-10 05:20:00|1430.1|1428.9|1429.7|1428.5|1430.1|1428.9|1429.5|1428.3|2
1660109100000|2022-08-10 05:25:00|1429.8|1428.6|1428.8|1427.6|1430|1428.8|1428.7|1427.5|14
1660109400000|2022-08-10 05:30:00|1429.1|1427.9|1428.2|1427|1430|1428.8|1428.2|1427|51
1660109700000|2022-08-10 05:35:00|1428.1|1426.9|1428.1|1426.9|1428.8|1427.6|1427.8|1426.6|26
1660110000000|2022-08-10 05:40:00|1428.2|1427|1430.1|1428.9|1430.3|1429.1|1428.2|1427|20
1660110300000|2022-08-10 05:45:00|1430|1428.8|1429|1427.8|1430.1|1428.9|1428.6|1427.4|9
1660110600000|2022-08-10 05:50:00|1428.9|1427.7|1428.8|1427.6|1429.5|1428.3|1428.2|1427|8
1660110900000|2022-08-10 05:55:00|1428.7|1427.5|1429|1427.8|1429.6|1428.4|1428.5|1427.3|17
1660111200000|2022-08-10 06:00:00|1428.8|1427.6|1428.2|1427|1429.6|1428.4|1427.8|1426.6|13
1660111500000|2022-08-10 06:05:00|1428.1|1426.9|1428.2|1427|1428.5|1427.3|1427.9|1426.7|19
1660111800000|2022-08-10 06:10:00|1428.6|1427.4|1426|1424.8|1429.2|1428|1426|1424.8|51
1660112100000|2022-08-10 06:15:00|1426.1|1424.9|1426.8|1425.6|1426.8|1425.6|1425|1423.8|114
1660112400000|2022-08-10 06:20:00|1427.1|1425.9|1428.2|1427|1429.1|1427.9|1427.1|1425.9|150
1660112700000|2022-08-10 06:25:00|1428.1|1426.9|1427.3|1426.1|1429.1|1427.9|1427.2|1426|33
1660113000000|2022-08-10 06:30:00|1427.5|1426.3|1428.8|1427.6|1429|1427.8|1425.7|1424.5|97
1660113300000|2022-08-10 06:35:00|1428.9|1427.7|1429.7|1428.5|1429.7|1428.5|1427.8|1426.6|113
1660113600000|2022-08-10 06:40:00|1429.6|1428.4|1429.5|1428.3|1430.7|1429.5|1427.6|1426.4|204
1660113900000|2022-08-10 06:45:00|1429.2|1428|1430.7|1429.5|1430.9|1429.7|1429.1|1427.9|78
1660114200000|2022-08-10 06:50:00|1430.6|1429.4|1430.6|1429.4|1430.8|1429.6|1430|1428.8|67
1660114500000|2022-08-10 06:55:00|1430.7|1429.5|1431.2|1430|1431.5|1430.3|1429.8|1428.6|159
1660114800000|2022-08-10 07:00:00|1431.3|1430.1|1433.5|1432.3|1434.2|1433|1431|1429.8|119
1660115100000|2022-08-10 07:05:00|1433.6|1432.4|1433.6|1432.4|1435.3|1434.1|1433.2|1432|72
1660115400000|2022-08-10 07:10:00|1433.2|1432|1433.4|1432.2|1434.3|1433.1|1432.6|1431.4|83
1660115700000|2022-08-10 07:15:00|1433.5|1432.3|1433.6|1432.4|1434.4|1433.2|1433.1|1431.9|33
1660116000000|2022-08-10 07:20:00|1433.5|1432.3|1432.6|1431.4|1433.8|1432.6|1432.3|1431.1|31
1660116300000|2022-08-10 07:25:00|1432.8|1431.6|1432.3|1431.1|1432.8|1431.6|1431.1|1429.9|27
1660116600000|2022-08-10 07:30:00|1432.2|1431|1433.6|1432.4|1433.9|1432.7|1432.1|1430.9|17
1660116900000|2022-08-10 07:35:00|1433.8|1432.6|1433.1|1431.9|1434.1|1432.9|1432.6|1431.4|19
1660117200000|2022-08-10 07:40:00|1433|1431.8|1432.4|1431.2|1433.1|1431.9|1431.1|1429.9|27
1660117500000|2022-08-10 07:45:00|1432.5|1431.3|1432|1430.8|1433.1|1431.9|1432|1430.8|19
1660117800000|2022-08-10 07:50:00|1431.9|1430.7|1431.6|1430.4|1432.9|1431.7|1431.1|1429.9|60
1660118100000|2022-08-10 07:55:00|1431.7|1430.5|1432.1|1430.9|1432.5|1431.3|1431.6|1430.4|30
1660118400000|2022-08-10 08:00:00|1432.4|1431.2|1432.8|1431.6|1432.9|1431.7|1431.4|1430.2|21
1660118700000|2022-08-10 08:05:00|1433|1431.8|1432.9|1431.7|1433.1|1431.9|1432.8|1431.6|34
1660119000000|2022-08-10 08:10:00|1433|1431.8|1432.9|1431.7|1433.4|1432.2|1432.8|1431.6|25
1660119300000|2022-08-10 08:15:00|1432.8|1431.6|1433|1431.8|1433.4|1432.2|1432.7|1431.5|50
1660119600000|2022-08-10 08:20:00|1432.9|1431.7|1435.1|1433.9|1435.1|1433.9|1432.8|1431.6|111
1660119900000|2022-08-10 08:25:00|1435.2|1434|1435.3|1434.1|1436|1434.8|1435|1433.8|48
1660120200000|2022-08-10 08:30:00|1435.4|1434.2|1436.4|1435.2|1437.3|1436.1|1435|1433.8|59
1660120500000|2022-08-10 08:35:00|1436.5|1435.3|1437.4|1436.2|1437.4|1436.2|1436.5|1435.3|72
1660120800000|2022-08-10 08:40:00|1437.9|1436.7|1438|1436.8|1439.3|1438.1|1437.6|1436.4|228
1660121100000|2022-08-10 08:45:00|1437.9|1436.7|1437.7|1436.5|1438.4|1437.2|1436.7|1435.5|57
1660121400000|2022-08-10 08:50:00|1437.5|1436.3|1436.5|1435.3|1437.8|1436.6|1436.3|1435.1|39
1660121700000|2022-08-10 08:55:00|1436.4|1435.2|1439.1|1437.9|1440.5|1439.3|1436.1|1434.9|159
1660122000000|2022-08-10 09:00:00|1438.9|1437.7|1437.6|1436.4|1439.1|1437.9|1437.6|1436.4|80
1660122300000|2022-08-10 09:05:00|1437.7|1436.5|1437|1435.8|1437.9|1436.7|1437|1435.8|78
1660122600000|2022-08-10 09:10:00|1437.1|1435.9|1436.1|1434.9|1437.1|1435.9|1435.6|1434.4|101
1660122900000|2022-08-10 09:15:00|1436.2|1435|1436.1|1434.9|1436.4|1435.2|1435.6|1434.4|94
1660123200000|2022-08-10 09:20:00|1436.3|1435.1|1435.6|1434.4|1436.6|1435.4|1435.5|1434.3|38
1660123500000|2022-08-10 09:25:00|1435.8|1434.6|1436.1|1434.9|1436.2|1435|1435.6|1434.4|90
1660123800000|2022-08-10 09:30:00|1436.3|1435.1|1438.7|1437.5|1439|1437.8|1436.2|1435|90
1660124100000|2022-08-10 09:35:00|1438.6|1437.4|1439.3|1438.1|1439.3|1438.1|1438.6|1437.4|75
1660124400000|2022-08-10 09:40:00|1439.2|1438|1441|1439.8|1441.3|1440.1|1439.2|1438|318
1660124700000|2022-08-10 09:45:00|1441.1|1439.9|1440.3|1439.1|1441.1|1439.9|1440.1|1438.9|144
1660125000000|2022-08-10 09:50:00|1440.5|1439.3|1440.2|1439|1440.8|1439.6|1440.2|1439|85
1660125300000|2022-08-10 09:55:00|1440.1|1438.9|1440.1|1438.9|1440.6|1439.4|1439.8|1438.6|39
1660125600000|2022-08-10 10:00:00|1440.2|1439|1441.1|1439.9|1441.1|1439.9|1439.8|1438.6|104
1660125900000|2022-08-10 10:05:00|1440.8|1439.6|1441.3|1440.1|1441.3|1440.1|1440.7|1439.5|127
1660126200000|2022-08-10 10:10:00|1441.4|1440.2|1442.8|1441.6|1443.4|1442.2|1441.4|1440.2|502
1660126500000|2022-08-10 10:15:00|1442.5|1441.3|1442.8|1441.6|1443|1441.8|1442.5|1441.3|96
1660126800000|2022-08-10 10:20:00|1443.2|1442|1442.5|1441.3|1443.3|1442.1|1442.5|1441.3|61
1660127100000|2022-08-10 10:25:00|1442.6|1441.4|1442.6|1441.4|1443|1441.8|1442.6|1441.4|25
1660127400000|2022-08-10 10:30:00|1442.8|1441.6|1438.5|1437.3|1442.8|1441.6|1438.5|1437.3|118
1660127700000|2022-08-10 10:35:00|1438.7|1437.5|1438.1|1436.9|1438.7|1437.5|1437.2|1436|70
1660128000000|2022-08-10 10:40:00|1437.7|1436.5|1438.3|1437.1|1438.8|1437.6|1437.4|1436.2|96
1660128300000|2022-08-10 10:45:00|1438.5|1437.3|1436.7|1435.5|1438.7|1437.5|1436.6|1435.4|51
1660128600000|2022-08-10 10:50:00|1436.8|1435.6|1436.4|1435.2|1437.7|1436.5|1436|1434.8|156
1660128900000|2022-08-10 10:55:00|1436.5|1435.3|1436.7|1435.5|1437.7|1436.5|1436.5|1435.3|70
1660129200000|2022-08-10 11:00:00|1436.8|1435.6|1434.4|1433.2|1437.3|1436.1|1434.4|1433.2|144
1660129500000|2022-08-10 11:05:00|1434.3|1433.1|1434.2|1433|1434.7|1433.5|1433.3|1432.1|146
1660129800000|2022-08-10 11:10:00|1433.7|1432.5|1432.1|1430.9|1433.9|1432.7|1431.7|1430.5|159
1660130100000|2022-08-10 11:15:00|1432.2|1431|1432|1430.8|1432.4|1431.2|1431.2|1430|76
1660130400000|2022-08-10 11:20:00|1432.2|1431|1431.5|1430.3|1432.3|1431.1|1431|1429.8|127
1660130700000|2022-08-10 11:25:00|1431.6|1430.4|1432.1|1430.9|1432.5|1431.3|1431.5|1430.3|30
1660131000000|2022-08-10 11:30:00|1432.2|1431|1432.1|1430.9|1432.8|1431.6|1431.3|1430.1|72
1660131300000|2022-08-10 11:35:00|1432|1430.8|1431.4|1430.2|1432|1430.8|1430.5|1429.3|86
1660131600000|2022-08-10 11:40:00|1431.2|1430|1433.8|1432.6|1433.8|1432.6|1431|1429.8|95
1660131900000|2022-08-10 11:45:00|1433.3|1432.1|1433.3|1432.1|1433.4|1432.2|1432.8|1431.6|65
1660132200000|2022-08-10 11:50:00|1433.4|1432.2|1435.3|1434.1|1435.3|1434.1|1433|1431.8|56
1660132500000|2022-08-10 11:55:00|1435.2|1434|1434.1|1432.9|1435.8|1434.6|1434.1|1432.9|116
1660132800000|2022-08-10 12:00:00|1434.2|1433|1436.3|1435.1|1436.8|1435.6|1433.3|1432.1|90
1660133100000|2022-08-10 12:05:00|1436.1|1434.9|1435.6|1434.4|1436.3|1435.1|1435|1433.8|147
1660133400000|2022-08-10 12:10:00|1435.7|1434.5|1434.7|1433.5|1436.9|1435.7|1434.1|1432.9|139
1660133700000|2022-08-10 12:15:00|1434.8|1433.6|1434.4|1433.2|1435.7|1434.5|1434|1432.8|96
1660134000000|2022-08-10 12:20:00|1434.3|1433.1|1437.1|1435.9|1437.6|1436.4|1434|1432.8|129
1660134300000|2022-08-10 12:25:00|1437.3|1436.1|1436.8|1435.6|1439.4|1438.2|1436.2|1435|253
1660134600000|2022-08-10 12:30:00|1439.4|1438.2|1441.3|1440.1|1443.3|1442.1|1438.6|1437.4|892
1660134900000|2022-08-10 12:35:00|1441.1|1439.9|1440.7|1439.5|1441.6|1440.4|1438.7|1437.5|158
1660135200000|2022-08-10 12:40:00|1440.9|1439.7|1441.4|1440.2|1443.3|1442.1|1440.7|1439.5|273
1660138200000|2022-08-10 13:30:00|1445.7|1444.5|1446.7|1445.5|1450.4|1449.2|1445.1|1443.9|3153
1660138500000|2022-08-10 13:35:00|1446.5|1445.3|1441.2|1440|1447.1|1445.9|1441.1|1439.9|1420
1660138800000|2022-08-10 13:40:00|1441.4|1440.2|1446.4|1445.2|1446.4|1445.2|1440.9|1439.7|684
1660139100000|2022-08-10 13:45:00|1446.1|1444.9|1442.4|1441.2|1448.6|1447.4|1441.8|1440.6|1399
1660139400000|2022-08-10 13:50:00|1442.6|1441.4|1443.7|1442.5|1444.4|1443.2|1442.2|1441|908
1660139700000|2022-08-10 13:55:00|1443.6|1442.4|1443.5|1442.3|1445.3|1444.1|1442|1440.8|846
1660140000000|2022-08-10 14:00:00|1443.3|1442.1|1442.8|1441.6|1446|1444.8|1442.8|1441.6|963
1660140300000|2022-08-10 14:05:00|1443|1441.8|1447.2|1446|1448.4|1447.2|1442.7|1441.5|1435
1660140600000|2022-08-10 14:10:00|1447.3|1446.1|1448.2|1447|1450.3|1449.1|1447|1445.8|971
1660140900000|2022-08-10 14:15:00|1448.3|1447.1|1450.7|1449.5|1450.9|1449.7|1447.7|1446.5|514
1660141200000|2022-08-10 14:20:00|1450.6|1449.4|1450.4|1449.2|1452.5|1451.3|1449.2|1448|823
1660141500000|2022-08-10 14:25:00|1450.7|1449.5|1449.6|1448.4|1451.4|1450.2|1449.3|1448.1|672
1660141800000|2022-08-10 14:30:00|1449.3|1448.1|1451.1|1449.9|1451.4|1450.2|1448.6|1447.4|709
1660142100000|2022-08-10 14:35:00|1451.4|1450.2|1448.8|1447.6|1452.3|1451.1|1448.8|1447.6|894
1660142400000|2022-08-10 14:40:00|1448.6|1447.4|1451.3|1450.1|1451.3|1450.1|1448.5|1447.3|329
1660142700000|2022-08-10 14:45:00|1451.1|1449.9|1451.8|1450.6|1453.9|1452.7|1450.8|1449.6|679
1660143000000|2022-08-10 14:50:00|1451.7|1450.5|1451.3|1450.1|1452.3|1451.1|1450.6|1449.4|652
1660143300000|2022-08-10 14:55:00|1451.7|1450.5|1453.8|1452.6|1455|1453.8|1451.7|1450.5|645
1660143600000|2022-08-10 15:00:00|1454|1452.8|1451.8|1450.6|1455.3|1454.1|1451.8|1450.6|872
1660143900000|2022-08-10 15:05:00|1452.1|1450.9|1452.2|1451|1453.3|1452.1|1451.1|1449.9|833
1660144200000|2022-08-10 15:10:00|1452.1|1450.9|1450.8|1449.6|1453.2|1452|1450.6|1449.4|416
1660144500000|2022-08-10 15:15:00|1451.1|1449.9|1452.3|1451.1|1452.8|1451.6|1449.4|1448.2|505
1660144800000|2022-08-10 15:20:00|1452.1|1450.9|1452.8|1451.6|1453.1|1451.9|1451|1449.8|353
1660145100000|2022-08-10 15:25:00|1453|1451.8|1453.9|1452.7|1454.1|1452.9|1452.5|1451.3|1041
1660145400000|2022-08-10 15:30:00|1454|1452.8|1454.8|1453.6|1455.3|1454.1|1453|1451.8|488
1660145700000|2022-08-10 15:35:00|1454.9|1453.7|1455.8|1454.6|1456.2|1455|1453.3|1452.1|792
1660146000000|2022-08-10 15:40:00|1455.7|1454.5|1453.8|1452.6|1455.7|1454.5|1451.3|1450.1|448
1660146300000|2022-08-10 15:45:00|1454|1452.8|1454.9|1453.7|1455.1|1453.9|1453|1451.8|239
1660146600000|2022-08-10 15:50:00|1455|1453.8|1454.3|1453.1|1456.5|1455.3|1453.5|1452.3|507
1660146900000|2022-08-10 15:55:00|1454.6|1453.4|1453.5|1452.3|1456|1454.8|1453.2|1452|331
1660147200000|2022-08-10 16:00:00|1453.6|1452.4|1454.5|1453.3|1455.2|1454|1453.6|1452.4|442
1660147500000|2022-08-10 16:05:00|1454.3|1453.1|1456.7|1455.5|1456.7|1455.5|1454.3|1453.1|423
1660147800000|2022-08-10 16:10:00|1456.8|1455.6|1456.5|1455.3|1457|1455.8|1455.6|1454.4|413
1660148100000|2022-08-10 16:15:00|1456.3|1455.1|1452.5|1451.3|1456.8|1455.6|1452.5|1451.3|430
1660148400000|2022-08-10 16:20:00|1452.6|1451.4|1450.5|1449.3|1452.7|1451.5|1449.8|1448.6|631
1660148700000|2022-08-10 16:25:00|1450.6|1449.4|1450.4|1449.2|1452|1450.8|1449.7|1448.5|425
1660149000000|2022-08-10 16:30:00|1450.7|1449.5|1445.7|1444.5|1450.9|1449.7|1445.3|1444.1|1057
1660149300000|2022-08-10 16:35:00|1445.6|1444.4|1444.2|1443|1445.7|1444.5|1443|1441.8|989
1660149600000|2022-08-10 16:40:00|1444.1|1442.9|1438.2|1437|1444.5|1443.3|1437.7|1436.5|1266
1660149900000|2022-08-10 16:45:00|1438.4|1437.2|1438|1436.8|1440.2|1439|1435.8|1434.6|766
1660150200000|2022-08-10 16:50:00|1438.2|1437|1437.5|1436.3|1439.8|1438.6|1435.7|1434.5|630
1660150500000|2022-08-10 16:55:00|1437.4|1436.2|1439.3|1438.1|1439.5|1438.3|1435.9|1434.7|329
1660150800000|2022-08-10 17:00:00|1439.4|1438.2|1435.3|1434.1|1439.5|1438.3|1434.8|1433.6|395
1660151100000|2022-08-10 17:05:00|1435.4|1434.2|1437.2|1436|1438.1|1436.9|1435.1|1433.9|517
1660151400000|2022-08-10 17:10:00|1436.9|1435.7|1435.5|1434.3|1437.3|1436.1|1435.5|1434.3|599
1660151700000|2022-08-10 17:15:00|1435.6|1434.4|1435.5|1434.3|1437.6|1436.4|1435.3|1434.1|421
1660152000000|2022-08-10 17:20:00|1435.4|1434.2|1434.9|1433.7|1435.7|1434.5|1433.3|1432.1|478
1660152300000|2022-08-10 17:25:00|1435|1433.8|1435.3|1434.1|1436.2|1435|1434.8|1433.6|366
1660152600000|2022-08-10 17:30:00|1435.2|1434|1436.7|1435.5|1436.8|1435.6|1434.8|1433.6|380
1660152900000|2022-08-10 17:35:00|1436.8|1435.6|1433.5|1432.3|1436.8|1435.6|1433.3|1432.1|537
1660153200000|2022-08-10 17:40:00|1433.4|1432.2|1429.5|1428.3|1435.5|1434.3|1428.3|1427.1|1109
1660153500000|2022-08-10 17:45:00|1429.4|1428.2|1431.4|1430.2|1432.4|1431.2|1428.7|1427.5|642
1660153800000|2022-08-10 17:50:00|1431.3|1430.1|1429.8|1428.6|1431.5|1430.3|1429.2|1428|498
1660154100000|2022-08-10 17:55:00|1429.7|1428.5|1427.8|1426.6|1430.3|1429.1|1427.4|1426.2|648
1660154400000|2022-08-10 18:00:00|1427.7|1426.5|1428.3|1427.1|1430.3|1429.1|1426.9|1425.7|707
1660154700000|2022-08-10 18:05:00|1428.5|1427.3|1429|1427.8|1429.5|1428.3|1427.1|1425.9|672
1660155000000|2022-08-10 18:10:00|1429.1|1427.9|1430.9|1429.7|1431.4|1430.2|1427.4|1426.2|1559
1660155300000|2022-08-10 18:15:00|1431.1|1429.9|1428.9|1427.7|1431.7|1430.5|1427.9|1426.7|1366
1660176000000|2022-08-11 00:00:00|1428.7|1427.5|1430.1|1428.9|1431.6|1430.4|1428.3|1427.1|615
1660176300000|2022-08-11 00:05:00|1429.9|1428.7|1430.8|1429.6|1432.2|1431|1429.9|1428.7|114
1660176600000|2022-08-11 00:10:00|1431|1429.8|1429.3|1428.1|1431.1|1429.9|1427.6|1426.4|219
1660176900000|2022-08-11 00:15:00|1429.4|1428.2|1429.9|1428.7|1430.1|1428.9|1428.7|1427.5|40
1660177200000|2022-08-11 00:20:00|1429.8|1428.6|1428.1|1426.9|1430.1|1428.9|1427.9|1426.7|41
1660177500000|2022-08-11 00:25:00|1428.2|1427|1429.1|1427.9|1429.1|1427.9|1427.1|1425.9|42
1660177800000|2022-08-11 00:30:00|1429|1427.8|1427.1|1425.9|1429.3|1428.1|1427|1425.8|70
1660178100000|2022-08-11 00:35:00|1427.2|1426|1423.1|1421.9|1427.3|1426.1|1421.4|1420.2|164
1660178400000|2022-08-11 00:40:00|1423.3|1422.1|1424.1|1422.9|1424.7|1423.5|1422.3|1421.1|95
1660178700000|2022-08-11 00:45:00|1424.2|1423|1426.2|1425|1426.2|1425|1423.9|1422.7|87
1660179000000|2022-08-11 00:50:00|1426.1|1424.9|1426.2|1425|1426.5|1425.3|1425.8|1424.6|19
1660179300000|2022-08-11 00:55:00|1426.3|1425.1|1426.8|1425.6|1427.7|1426.5|1426.3|1425.1|53
1660179600000|2022-08-11 01:00:00|1426.9|1425.7|1432|1430.8|1432.7|1431.5|1426.9|1425.7|336
1660179900000|2022-08-11 01:05:00|1432.1|1430.9|1432.9|1431.7|1433.1|1431.9|1431.1|1429.9|139
1660180200000|2022-08-11 01:10:00|1432.8|1431.6|1435.1|1433.9|1435.2|1434|1432.5|1431.3|139
1660180500000|2022-08-11 01:15:00|1434.8|1433.6|1437.3|1436.1|1437.3|1436.1|1434.5|1433.3|219
1660180800000|2022-08-11 01:20:00|1437.5|1436.3|1436.4|1435.2|1437.5|1436.3|1436|1434.8|113
1660181100000|2022-08-11 01:25:00|1436.3|1435.1|1436.5|1435.3|1437.1|1435.9|1436|1434.8|68
1660181400000|2022-08-11 01:30:00|1436.4|1435.2|1435.5|1434.3|1436.5|1435.3|1434.2|1433|162
1660181700000|2022-08-11 01:35:00|1435.4|1434.2|1435.7|1434.5|1435.9|1434.7|1435.2|1434|45
1660182000000|2022-08-11 01:40:00|1435.6|1434.4|1434.6|1433.4|1436.4|1435.2|1434.4|1433.2|82
1660182300000|2022-08-11 01:45:00|1434.4|1433.2|1435.1|1433.9|1435.6|1434.4|1434.2|1433|31
1660182600000|2022-08-11 01:50:00|1435.3|1434.1|1434.9|1433.7|1435.3|1434.1|1433.8|1432.6|51
1660182900000|2022-08-11 01:55:00|1434.8|1433.6|1434.7|1433.5|1434.8|1433.6|1433.9|1432.7|23
1660183200000|2022-08-11 02:00:00|1434.6|1433.4|1432.2|1431|1435.3|1434.1|1432.2|1431|37
1660183500000|2022-08-11 02:05:00|1432|1430.8|1430.4|1429.2|1432|1430.8|1430.4|1429.2|45
1660183800000|2022-08-11 02:10:00|1430.2|1429|1431.6|1430.4|1431.6|1430.4|1430.2|1429|28
1660184100000|2022-08-11 02:15:00|1431.5|1430.3|1432.6|1431.4|1432.6|1431.4|1431.1|1429.9|23
1660184400000|2022-08-11 02:20:00|1432.7|1431.5|1432.7|1431.5|1433.4|1432.2|1432.6|1431.4|20
1660184700000|2022-08-11 02:25:00|1432.9|1431.7|1432.9|1431.7|1433.6|1432.4|1432.9|1431.7|63
1660185000000|2022-08-11 02:30:00|1432.8|1431.6|1432|1430.8|1432.9|1431.7|1431.4|1430.2|28
1660185300000|2022-08-11 02:35:00|1432.1|1430.9|1431.9|1430.7|1432.2|1431|1431.6|1430.4|18
1660185600000|2022-08-11 02:40:00|1431.8|1430.6|1429.1|1427.9|1431.9|1430.7|1428.6|1427.4|32
1660185900000|2022-08-11 02:45:00|1429|1427.8|1430|1428.8|1430|1428.8|1429|1427.8|35
1660186200000|2022-08-11 02:50:00|1430.1|1428.9|1430.6|1429.4|1430.6|1429.4|1429.9|1428.7|29
1660186500000|2022-08-11 02:55:00|1430.5|1429.3|1429.4|1428.2|1430.5|1429.3|1429.4|1428.2|26
1660186800000|2022-08-11 03:00:00|1429.6|1428.4|1429.4|1428.2|1430|1428.8|1428.9|1427.7|31
1660187100000|2022-08-11 03:05:00|1429|1427.8|1430.1|1428.9|1430.5|1429.3|1429|1427.8|26
1660187400000|2022-08-11 03:10:00|1430.2|1429|1428.2|1427|1430.6|1429.4|1428|1426.8|36
1660187700000|2022-08-11 03:15:00|1428.1|1426.9|1428.4|1427.2|1428.5|1427.3|1425.9|1424.7|103
1660188000000|2022-08-11 03:20:00|1428.6|1427.4|1429.4|1428.2|1429.6|1428.4|1428.1|1426.9|51
1660188300000|2022-08-11 03:25:00|1429.5|1428.3|1428.1|1426.9|1429.6|1428.4|1427.7|1426.5|24
1660188600000|2022-08-11 03:30:00|1428|1426.8|1427.7|1426.5|1428|1426.8|1427.2|1426|12
1660188900000|2022-08-11 03:35:00|1427.6|1426.4|1426.4|1425.2|1427.8|1426.6|1426.4|1425.2|37
1660189200000|2022-08-11 03:40:00|1426.3|1425.1|1426.4|1425.2|1426.4|1425.2|1425.6|1424.4|12
1660189500000|2022-08-11 03:45:00|1426.3|1425.1|1426.1|1424.9|1426.4|1425.2|1426|1424.8|10
1660189800000|2022-08-11 03:50:00|1426|1424.8|1426.2|1425|1426.4|1425.2|1426|1424.8|5
1660190100000|2022-08-11 03:55:00|1426|1424.8|1426.1|1424.9|1426.4|1425.2|1425.9|1424.7|4
1660190400000|2022-08-11 04:00:00|1426|1424.8|1426.6|1425.4|1426.7|1425.5|1426|1424.8|20
1660190700000|2022-08-11 04:05:00|1426.5|1425.3|1426.2|1425|1427.4|1426.2|1426.2|1425|21
1660191000000|2022-08-11 04:10:00|1426.1|1424.9|1426.4|1425.2|1426.5|1425.3|1425.8|1424.6|7
1660191300000|2022-08-11 04:15:00|1426.2|1425|1426.9|1425.7|1427.2|1426|1426.2|1425|13
1660191600000|2022-08-11 04:20:00|1427.1|1425.9|1426.6|1425.4|1427.4|1426.2|1426.6|1425.4|6
1660191900000|2022-08-11 04:25:00|1426.7|1425.5|1426.7|1425.5|1426.9|1425.7|1426.5|1425.3|7
1660192200000|2022-08-11 04:30:00|1426.9|1425.7|1425.1|1423.9|1426.9|1425.7|1425|1423.8|20
1660192500000|2022-08-11 04:35:00|1425|1423.8|1425.4|1424.2|1425.8|1424.6|1425|1423.8|28
1660192800000|2022-08-11 04:40:00|1425.9|1424.7|1425.9|1424.7|1425.9|1424.7|1425.2|1424|20
1660193100000|2022-08-11 04:45:00|1425.7|1424.5|1425.5|1424.3|1425.7|1424.5|1425.2|1424|12
1660193400000|2022-08-11 04:50:00|1425.4|1424.2|1424.9|1423.7|1425.4|1424.2|1424.5|1423.3|22
1660193700000|2022-08-11 04:55:00|1424.7|1423.5|1423.9|1422.7|1424.7|1423.5|1423.8|1422.6|38
1660194000000|2022-08-11 05:00:00|1424|1422.8|1424|1422.8|1424.2|1423|1423.5|1422.3|21
1660194300000|2022-08-11 05:05:00|1423.7|1422.5|1424|1422.8|1424.8|1423.6|1423.7|1422.5|15
1660194600000|2022-08-11 05:10:00|1424.1|1422.9|1424.7|1423.5|1424.9|1423.7|1424|1422.8|9
1660194900000|2022-08-11 05:15:00|1424.3|1423.1|1424.3|1423.1|1424.9|1423.7|1424.3|1423.1|5
1660195200000|2022-08-11 05:20:00|1424.2|1423|1424.9|1423.7|1424.9|1423.7|1423.9|1422.7|14
1660195500000|2022-08-11 05:25:00|1424.4|1423.2|1426.1|1424.9|1426.5|1425.3|1424.2|1423|46
1660195800000|2022-08-11 05:30:00|1426.3|1425.1|1426.6|1425.4|1427.4|1426.2|1426|1424.8|60
1660196100000|2022-08-11 05:35:00|1426.5|1425.3|1427.9|1426.7|1427.9|1426.7|1426|1424.8|39
1660196400000|2022-08-11 05:40:00|1427.6|1426.4|1427.9|1426.7|1428.4|1427.2|1427.1|1425.9|27
1660196700000|2022-08-11 05:45:00|1428|1426.8|1427.5|1426.3|1428.2|1427|1426.6|1425.4|28
1660197000000|2022-08-11 05:50:00|1427.6|1426.4|1427.9|1426.7|1429.2|1428|1427.5|1426.3|65
1660197300000|2022-08-11 05:55:00|1428.1|1426.9|1429.2|1428|1429.5|1428.3|1428.1|1426.9|22
1660197600000|2022-08-11 06:00:00|1429.3|1428.1|1430.1|1428.9|1430.1|1428.9|1428.6|1427.4|43
1660197900000|2022-08-11 06:05:00|1430.2|1429|1431.6|1430.4|1431.6|1430.4|1429|1427.8|67
1660198200000|2022-08-11 06:10:00|1431.5|1430.3|1432.1|1430.9|1432.9|1431.4|1431.5|1430.3|102
1660198500000|2022-08-11 06:15:00|1431.9|1430.7|1433.4|1432.2|1433.4|1432.2|1431|1429.8|50
1660198800000|2022-08-11 06:20:00|1433.2|1432|1432.9|1431.7|1433.7|1432.5|1432.5|1431.3|70
1660199100000|2022-08-11 06:25:00|1432.7|1431.5|1432.7|1431.5|1433.6|1432.4|1431.9|1430.7|29
1660199400000|2022-08-11 06:30:00|1432.9|1431.7|1432.9|1431.7|1434.1|1432.9|1432.5|1431.3|124
1660199700000|2022-08-11 06:35:00|1432.7|1431.5|1431.6|1430.4|1432.7|1431.5|1431.5|1430.3|33
1660200000000|2022-08-11 06:40:00|1431.4|1430.2|1431.4|1430.2|1431.7|1430.5|1431.1|1429.9|8
1660200300000|2022-08-11 06:45:00|1431.5|1430.3|1432.1|1430.9|1433.2|1432|1431.4|1430.2|85
1660200600000|2022-08-11 06:50:00|1431.9|1430.7|1431.1|1429.9|1432.2|1431|1431.1|1429.9|66
1660200900000|2022-08-11 06:55:00|1430.7|1429.5|1431.5|1430.3|1431.6|1430.4|1430|1428.8|41
1660201200000|2022-08-11 07:00:00|1431.4|1430.2|1429.4|1428.2|1431.4|1430.2|1429.2|1428|43
1660201500000|2022-08-11 07:05:00|1429.5|1428.3|1430.4|1429.2|1430.9|1429.7|1429.4|1428.2|21
1660201800000|2022-08-11 07:10:00|1430.5|1429.3|1431.9|1430.7|1432.1|1430.9|1430.4|1429.2|18
1660202100000|2022-08-11 07:15:00|1431.8|1430.6|1431.9|1430.7|1431.9|1430.7|1431.4|1430.2|6
1660202400000|2022-08-11 07:20:00|1431.6|1430.4|1432.4|1431.2|1432.6|1431.4|1431.6|1430.4|11
1660202700000|2022-08-11 07:25:00|1432.1|1430.9|1433.9|1432.7|1434.4|1433.2|1432.1|1430.9|63
1660203000000|2022-08-11 07:30:00|1434|1432.8|1432.6|1431.4|1434.1|1432.9|1432.4|1431.2|32
1660203300000|2022-08-11 07:35:00|1432.7|1431.5|1434.5|1433.3|1435.1|1433.9|1432.6|1431.4|49
1660203600000|2022-08-11 07:40:00|1434.4|1433.2|1434.2|1433|1435.2|1434|1433.8|1432.6|44
1660203900000|2022-08-11 07:45:00|1434.1|1432.9|1434.6|1433.4|1435.1|1433.9|1433.6|1432.4|30
1660204200000|2022-08-11 07:50:00|1434.7|1433.5|1435.4|1434.2|1435.4|1434.2|1433.7|1432.5|34
1660204500000|2022-08-11 07:55:00|1435.2|1434|1437.7|1436.5|1437.9|1436.7|1434.7|1433.5|286
1660204800000|2022-08-11 08:00:00|1437.6|1436.4|1439.8|1438.6|1439.8|1438.6|1436.7|1435.5|131
1660205100000|2022-08-11 08:05:00|1439.7|1438.5|1439.7|1438.5|1440.2|1439|1439.1|1437.9|78
1660205400000|2022-08-11 08:10:00|1439.6|1438.4|1439.4|1438.2|1439.6|1438.4|1437.4|1436.2|63
1660205700000|2022-08-11 08:15:00|1439.1|1437.9|1438.1|1436.9|1439.1|1437.9|1437.6|1436.4|21
1660206000000|2022-08-11 08:20:00|1438|1436.8|1436.7|1435.5|1438.1|1436.9|1436.6|1435.4|36
1660206300000|2022-08-11 08:25:00|1436.6|1435.4|1436.7|1435.5|1437|1435.8|1435.6|1434.4|38
1660206600000|2022-08-11 08:30:00|1436.6|1435.4|1436.6|1435.4|1437.1|1435.9|1435.7|1434.5|24
1660206900000|2022-08-11 08:35:00|1436.8|1435.6|1435.7|1434.5|1437.9|1436.7|1435.7|1434.5|18
1660207200000|2022-08-11 08:40:00|1435.9|1434.7|1436.1|1434.9|1436.3|1435.1|1435.7|1434.5|3
1660207500000|2022-08-11 08:45:00|1436.2|1435|1436|1434.8|1437.1|1435.9|1435.8|1434.6|17
1660207800000|2022-08-11 08:50:00|1435.9|1434.7|1436.4|1435.2|1436.9|1435.7|1435.7|1434.5|15
1660208100000|2022-08-11 08:55:00|1437|1435.8|1436.3|1435.1|1437.6|1436.4|1436.2|1435|8
1660208400000|2022-08-11 09:00:00|1436.4|1435.2|1437.2|1436|1437.7|1436.5|1436.2|1435|11
1660208700000|2022-08-11 09:05:00|1437.3|1436.1|1437.3|1436.1|1438.4|1437.2|1436.6|1435.4|21
1660209000000|2022-08-11 09:10:00|1437.4|1436.2|1437.9|1436.7|1438.3|1437.1|1436.4|1435.2|91
1660209300000|2022-08-11 09:15:00|1437.8|1436.6|1438.9|1437.7|1438.9|1437.7|1437.4|1436.2|31
1660209600000|2022-08-11 09:20:00|1438.7|1437.5|1437.4|1436.2|1438.9|1437.7|1437.4|1436.2|16
1660209900000|2022-08-11 09:25:00|1437.3|1436.1|1437.9|1436.7|1438.1|1436.9|1436.1|1434.9|23
1660210200000|2022-08-11 09:30:00|1438.1|1436.9|1437.6|1436.4|1438.1|1436.9|1437.4|1436.2|20
1660210500000|2022-08-11 09:35:00|1437.7|1436.5|1440|1438.8|1440|1438.8|1437.6|1436.4|38
1660210800000|2022-08-11 09:40:00|1439.9|1438.7|1441.8|1440.6|1442|1440.8|1439.9|1438.7|331
1660211100000|2022-08-11 09:45:00|1441.9|1440.7|1440.9|1439.7|1441.9|1440.7|1440.9|1439.7|48
1660211400000|2022-08-11 09:50:00|1441|1439.8|1441.5|1440.3|1442.4|1441.2|1441|1439.8|87
1660211700000|2022-08-11 09:55:00|1441.4|1440.2|1440.9|1439.7|1441.5|1440.3|1440.7|1439.5|67
1660212000000|2022-08-11 10:00:00|1440.8|1439.6|1438.9|1437.7|1440.8|1439.6|1438.7|1437.5|36
1660212300000|2022-08-11 10:05:00|1438.8|1437.6|1439.5|1438.3|1440|1438.8|1438.8|1437.6|19
1660212600000|2022-08-11 10:10:00|1439.4|1438.2|1438.8|1437.6|1439.5|1438.3|1438.5|1437.3|19
1660212900000|2022-08-11 10:15:00|1438.9|1437.7|1438.7|1437.5|1438.9|1437.7|1438.1|1436.9|33
1660213200000|2022-08-11 10:20:00|1438.8|1437.6|1438.3|1437.1|1438.8|1437.6|1437.9|1436.7|7
1660213500000|2022-08-11 10:25:00|1438.4|1437.2|1437.4|1436.2|1438.4|1437.2|1436.5|1435.3|43
1660213800000|2022-08-11 10:30:00|1437.7|1436.5|1437.5|1436.3|1438.1|1436.9|1437.5|1436.3|10
1660214100000|2022-08-11 10:35:00|1437.4|1436.2|1437.7|1436.5|1437.7|1436.5|1437|1435.8|12
1660214400000|2022-08-11 10:40:00|1437.8|1436.6|1437.7|1436.5|1438.2|1437|1437.4|1436.2|13
1660214700000|2022-08-11 10:45:00|1437.4|1436.2|1437.3|1436.1|1438|1436.8|1437.2|1436|28
1660215000000|2022-08-11 10:50:00|1437.4|1436.2|1438.4|1437.2|1438.4|1437.2|1437|1435.8|7
1660215300000|2022-08-11 10:55:00|1438.5|1437.3|1438.8|1437.6|1439.5|1438.3|1438.3|1437.1|59
1660215600000|2022-08-11 11:00:00|1438.7|1437.5|1440.5|1439.3|1440.7|1439.5|1438.2|1437|90
1660215900000|2022-08-11 11:05:00|1440.4|1439.2|1442.4|1441.2|1442.4|1441.2|1440.2|1439|81
1660216200000|2022-08-11 11:10:00|1442.2|1441|1443|1441.8|1443.7|1442.5|1441.8|1440.6|160
1660216500000|2022-08-11 11:15:00|1443.1|1441.9|1442|1440.8|1443.7|1442.5|1441.5|1440.3|91
1660216800000|2022-08-11 11:20:00|1441.9|1440.7|1441.8|1440.6|1442.7|1441.5|1441.8|1440.6|40
1660217100000|2022-08-11 11:25:00|1442|1440.8|1442.5|1441.3|1442.7|1441.5|1441.7|1440.5|25
1660217400000|2022-08-11 11:30:00|1442.4|1441.2|1441.5|1440.3|1442.6|1441.4|1441.3|1440.1|44
1660217700000|2022-08-11 11:35:00|1441.4|1440.2|1442.4|1441.2|1442.4|1441.2|1440.7|1439.5|181
1660218000000|2022-08-11 11:40:00|1442.3|1441.1|1443|1441.8|1443.7|1442.5|1442.2|1441|74
1660218300000|2022-08-11 11:45:00|1443.1|1441.9|1443.5|1442.3|1444.5|1443.3|1443|1441.8|73
1660218600000|2022-08-11 11:50:00|1443.7|1442.5|1443.5|1442.3|1444.9|1443.7|1442.9|1441.7|143
1660218900000|2022-08-11 11:55:00|1443.4|1442.2|1442.8|1441.6|1443.5|1442.3|1442.7|1441.5|171
1660219200000|2022-08-11 12:00:00|1442.9|1441.7|1442.7|1441.5|1443.3|1442.1|1442.3|1441.1|78
1660219500000|2022-08-11 12:05:00|1442.4|1441.2|1443.2|1442|1443.5|1442.3|1442|1440.8|148
1660219800000|2022-08-11 12:10:00|1443|1441.8|1443.7|1442.5|1444.4|1443.2|1443|1441.8|95
1660220100000|2022-08-11 12:15:00|1443.8|1442.6|1442.4|1441.2|1443.8|1442.6|1442.2|1441|67
1660220400000|2022-08-11 12:20:00|1442.3|1441.1|1442.3|1441.1|1442.5|1441.3|1441.9|1440.7|91
1660220700000|2022-08-11 12:25:00|1442.2|1441|1443.8|1442.6|1444.7|1443.5|1442|1440.8|162
1660221000000|2022-08-11 12:30:00|1444|1442.8|1444.6|1443.4|1445.7|1444.5|1443.9|1442.7|292
1660221300000|2022-08-11 12:35:00|1444.7|1443.5|1444.1|1442.9|1445.3|1444.1|1442|1440.8|244
1660221600000|2022-08-11 12:40:00|1444.2|1443|1444|1442.8|1445.4|1444.2|1443.9|1442.7|139
1660224600000|2022-08-11 13:30:00|1446.6|1445.4|1450.3|1449.1|1451.6|1450.4|1443.7|1442.5|3113
1660224900000|2022-08-11 13:35:00|1450.1|1448.9|1449.8|1448.6|1452.3|1451.1|1448.8|1447.6|1171
1660225200000|2022-08-11 13:40:00|1449.6|1448.4|1451.9|1450.7|1452.7|1451.5|1448.3|1447.1|812
1660225500000|2022-08-11 13:45:00|1452|1450.8|1452|1450.8|1452.7|1451.5|1450.6|1449.4|924
1660225800000|2022-08-11 13:50:00|1451.9|1450.7|1451.7|1450.5|1453.7|1452.5|1450.7|1449.5|969
1660226100000|2022-08-11 13:55:00|1451.5|1450.3|1449.2|1448|1452.7|1451.5|1448.9|1447.7|798
1660226400000|2022-08-11 14:00:00|1449.3|1448.1|1449.5|1448.3|1450.2|1449|1447.5|1446.3|891
1660226700000|2022-08-11 14:05:00|1449.3|1448.1|1452|1450.8|1452.5|1451.3|1449|1447.8|903
1660227000000|2022-08-11 14:10:00|1452.1|1450.9|1450.2|1449|1452.1|1450.9|1449|1447.8|831
1660227300000|2022-08-11 14:15:00|1450.3|1449.1|1450.4|1449.2|1452.6|1451.4|1450.2|1449|937
1660227600000|2022-08-11 14:20:00|1450.5|1449.3|1450.2|1449|1450.9|1449.7|1449.5|1448.3|514
1660227900000|2022-08-11 14:25:00|1450.1|1448.9|1447.9|1446.7|1452.3|1451.1|1447.9|1446.7|866
1660228200000|2022-08-11 14:30:00|1448|1446.8|1449.5|1448.3|1450|1448.8|1447.8|1446.6|506
1660228500000|2022-08-11 14:35:00|1449.3|1448.1|1448.8|1447.6|1449.6|1448.4|1447.7|1446.5|363
1660228800000|2022-08-11 14:40:00|1448.5|1447.3|1449.3|1448.1|1450.3|1449.1|1448|1446.8|379
1660229100000|2022-08-11 14:45:00|1449.5|1448.3|1451|1449.8|1451.7|1450.5|1449|1447.8|808
1660229400000|2022-08-11 14:50:00|1450.8|1449.6|1450.9|1449.7|1451.8|1450.6|1450.3|1449.1|582
1660229700000|2022-08-11 14:55:00|1451|1449.8|1453.6|1452.4|1453.6|1452.4|1450.9|1449.7|576
1660230000000|2022-08-11 15:00:00|1453.7|1452.5|1453.9|1452.7|1454.7|1453.5|1452.9|1451.7|788
1660230300000|2022-08-11 15:05:00|1454.1|1452.9|1450.5|1449.3|1455.7|1454.5|1450.4|1449.2|591
1660230600000|2022-08-11 15:10:00|1450.6|1449.4|1450.9|1449.7|1451.2|1450|1448.4|1447.2|488
1660230900000|2022-08-11 15:15:00|1450.8|1449.6|1448.1|1446.9|1452.3|1451.1|1447.9|1446.7|452
1660231200000|2022-08-11 15:20:00|1447.9|1446.7|1450.2|1449|1450.7|1449.5|1447.9|1446.7|398
1660231500000|2022-08-11 15:25:00|1450.3|1449.1|1449.1|1447.9|1450.7|1449.5|1448.4|1447.2|415
1660231800000|2022-08-11 15:30:00|1449.2|1448|1448.4|1447.2|1449.4|1448.2|1448.1|1446.9|361
1660232100000|2022-08-11 15:35:00|1448.5|1447.3|1450.6|1449.4|1450.6|1449.4|1448.2|1447|431
1660232400000|2022-08-11 15:40:00|1450.7|1449.5|1451.2|1450|1451.4|1450.2|1450.2|1449|400
1660232700000|2022-08-11 15:45:00|1451|1449.8|1448.7|1447.5|1451.2|1450|1447.9|1446.7|313
1660233000000|2022-08-11 15:50:00|1448.8|1447.6|1448.4|1447.2|1449.1|1447.9|1447.9|1446.7|292
1660233300000|2022-08-11 15:55:00|1448.5|1447.3|1449.6|1448.4|1450.7|1449.5|1448.5|1447.3|270
1660233600000|2022-08-11 16:00:00|1449.5|1448.3|1446.4|1445.2|1449.5|1448.3|1446.1|1444.9|612
1660233900000|2022-08-11 16:05:00|1446.5|1445.3|1447.9|1446.7|1448.4|1447.2|1444.6|1443.4|614
1660234200000|2022-08-11 16:10:00|1448|1446.8|1447.9|1446.7|1448.4|1447.2|1446.6|1445.4|332
1660234500000|2022-08-11 16:15:00|1448.1|1446.9|1448.9|1447.7|1449.2|1448|1447.6|1446.4|315
1660234800000|2022-08-11 16:20:00|1448.8|1447.6|1451.4|1450.2|1451.7|1450.5|1448.7|1447.5|645
1660235100000|2022-08-11 16:25:00|1451.3|1450.1|1452.6|1451.4|1453.4|1452.2|1450.9|1449.7|710
1660235400000|2022-08-11 16:30:00|1452.9|1451.7|1452.7|1451.5|1453.7|1452.5|1452.6|1451.4|349
1660235700000|2022-08-11 16:35:00|1452.2|1451|1454.5|1453.3|1455.2|1454|1452.2|1451|514
1660236000000|2022-08-11 16:40:00|1454.6|1453.4|1455.7|1454.5|1456.2|1455|1454.1|1452.9|516
1660236300000|2022-08-11 16:45:00|1455.6|1454.4|1454.4|1453.2|1456.2|1455|1454.1|1452.9|377
1660236600000|2022-08-11 16:50:00|1454.5|1453.3|1454.2|1453|1455.9|1454.7|1453.7|1452.5|513
1660236900000|2022-08-11 16:55:00|1454.1|1452.9|1452.9|1451.7|1454.7|1453.5|1452.9|1451.7|274
1660237200000|2022-08-11 17:00:00|1452.6|1451.4|1451.9|1450.7|1453.2|1452|1451.2|1450|385
1660237500000|2022-08-11 17:05:00|1452.1|1450.9|1452.2|1451|1452.5|1451.3|1451.2|1450|283
1660237800000|2022-08-11 17:10:00|1452.1|1450.9|1453|1451.8|1453.2|1452|1451.2|1450|368
1660238100000|2022-08-11 17:15:00|1452.9|1451.7|1452.2|1451|1453.5|1452.3|1451.9|1450.7|353
1660238400000|2022-08-11 17:20:00|1452.3|1451.1|1451.5|1450.3|1452.5|1451.3|1451.2|1450|419
1660238700000|2022-08-11 17:25:00|1451.7|1450.5|1451.4|1450.2|1452.1|1450.9|1451.1|1449.9|313
1660239000000|2022-08-11 17:30:00|1451.5|1450.3|1450.8|1449.6|1451.7|1450.5|1450.8|1449.6|360
1660239300000|2022-08-11 17:35:00|1450.9|1449.7|1450.5|1449.3|1451.1|1449.9|1449.5|1448.3|796
1660239600000|2022-08-11 17:40:00|1450.4|1449.2|1451.3|1450.1|1451.5|1450.3|1449.8|1448.6|540
1660239900000|2022-08-11 17:45:00|1451.5|1450.3|1450.6|1449.4|1452|1450.8|1449.5|1448.3|910
1660240200000|2022-08-11 17:50:00|1450.4|1449.2|1449.9|1448.7|1451.8|1450.6|1449.5|1448.3|504
1660240500000|2022-08-11 17:55:00|1449.6|1448.4|1449.4|1448.2|1450.1|1448.9|1449.1|1447.9|617
1660240800000|2022-08-11 18:00:00|1449.8|1448.6|1449.9|1448.7|1450.2|1449|1448.4|1447.2|565
1660241100000|2022-08-11 18:05:00|1449.8|1448.6|1449.4|1448.2|1450.5|1449.3|1449.1|1447.9|644
1660241400000|2022-08-11 18:10:00|1449.2|1448|1452.4|1451.2|1452.4|1451.2|1449.2|1448|1492
1660241700000|2022-08-11 18:15:00|1452.6|1451.4|1453.4|1452.2|1454|1452.8|1451.9|1450.7|1112
1660262400000|2022-08-12 00:00:00|1451.6|1450.4|1449.9|1448.7|1452.6|1451.4|1449.1|1447.9|329
1660262700000|2022-08-12 00:05:00|1450.1|1448.9|1449.5|1448.3|1450.4|1449.2|1448.4|1447.2|60
1660263000000|2022-08-12 00:10:00|1448.9|1447.7|1448.8|1447.6|1449.1|1447.9|1448.1|1446.9|81
1660263300000|2022-08-12 00:15:00|1448.6|1447.4|1448.6|1447.4|1449.8|1448.6|1448.5|1447.3|104
1660263600000|2022-08-12 00:20:00|1448.4|1447.2|1449.3|1448.1|1449.4|1448.2|1447.5|1446.3|55
1660263900000|2022-08-12 00:25:00|1449.1|1447.9|1448.6|1447.4|1449.2|1448|1448.5|1447.3|19
1660264200000|2022-08-12 00:30:00|1448.1|1446.9|1447|1445.8|1448.4|1447.2|1446.8|1445.6|46
1660264500000|2022-08-12 00:35:00|1446.9|1445.7|1443.7|1442.5|1447|1445.8|1443.7|1442.5|82
1660264800000|2022-08-12 00:40:00|1443.6|1442.4|1442.9|1441.7|1443.9|1442.7|1442.9|1441.7|176
1660265100000|2022-08-12 00:45:00|1442.6|1441.4|1444|1442.8|1444.2|1443|1442.2|1441|119
1660265400000|2022-08-12 00:50:00|1443.9|1442.7|1444.7|1443.5|1445.7|1444.5|1443.3|1442.1|47
1660265700000|2022-08-12 00:55:00|1444.6|1443.4|1445.5|1444.3|1446|1444.8|1444.6|1443.4|53
1660266000000|2022-08-12 01:00:00|1445.6|1444.4|1448.6|1447.4|1448.7|1447.5|1444.5|1443.3|129
1660266300000|2022-08-12 01:05:00|1448.5|1447.3|1448|1446.8|1450|1448.8|1448|1446.8|101
1660266600000|2022-08-12 01:10:00|1447.9|1446.7|1448.2|1447|1449.7|1448.5|1447.9|1446.7|122
1660266900000|2022-08-12 01:15:00|1448.1|1446.9|1449.2|1448|1450|1448.8|1448.1|1446.9|74
1660267200000|2022-08-12 01:20:00|1449.3|1448.1|1449|1447.8|1449.6|1448.4|1448.4|1447.2|55
1660267500000|2022-08-12 01:25:00|1449.2|1448|1449.7|1448.5|1450.1|1448.9|1449.1|1447.9|62
1660267800000|2022-08-12 01:30:00|1449.9|1448.7|1448.5|1447.3|1450.5|1449.3|1448.5|1447.3|49
1660268100000|2022-08-12 01:35:00|1448.4|1447.2|1450.9|1449.7|1450.9|1449.7|1448.4|1447.2|43
1660268400000|2022-08-12 01:40:00|1450.7|1449.5|1451.9|1450.7|1452.3|1451.1|1450.6|1449.4|73
1660268700000|2022-08-12 01:45:00|1451.8|1450.6|1449.7|1448.5|1451.9|1450.7|1449.4|1448.2|88
1660269000000|2022-08-12 01:50:00|1449.6|1448.4|1449.1|1447.9|1449.6|1448.4|1449|1447.8|57
1660269300000|2022-08-12 01:55:00|1449.2|1448|1450.2|1449|1450.5|1449.3|1448.9|1447.7|33
1660269600000|2022-08-12 02:00:00|1450|1448.8|1448.7|1447.5|1450.4|1449.2|1448.7|1447.5|27
1660269900000|2022-08-12 02:05:00|1448.8|1447.6|1448|1446.8|1448.8|1447.6|1447.5|1446.3|53
1660270200000|2022-08-12 02:10:00|1447.9|1446.7|1445.6|1444.4|1447.9|1446.7|1445.5|1444.3|68
1660270500000|2022-08-12 02:15:00|1445.5|1444.3|1446|1444.8|1446.1|1444.9|1445.5|1444.3|22
1660270800000|2022-08-12 02:20:00|1445.7|1444.5|1445.5|1444.3|1446|1444.8|1445.5|1444.3|30
1660271100000|2022-08-12 02:25:00|1445.6|1444.4|1445.6|1444.4|1446.1|1444.9|1445.5|1444.3|14
1660271400000|2022-08-12 02:30:00|1445.5|1444.3|1446.5|1445.3|1446.7|1445.5|1445.4|1444.2|56
1660271700000|2022-08-12 02:35:00|1446.7|1445.5|1447.6|1446.4|1447.6|1446.4|1446.6|1445.4|62
1660272000000|2022-08-12 02:40:00|1447.5|1446.3|1447.7|1446.5|1447.9|1446.7|1447.2|1446|29
1660272300000|2022-08-12 02:45:00|1447.6|1446.4|1448.4|1447.2|1448.6|1447.4|1447.1|1445.9|123
1660272600000|2022-08-12 02:50:00|1448.7|1447.5|1449.8|1448.6|1449.9|1448.7|1448.7|1447.5|38
1660272900000|2022-08-12 02:55:00|1449.9|1448.7|1449.6|1448.4|1450.3|1449.1|1449.4|1448.2|89
1660273200000|2022-08-12 03:00:00|1449.5|1448.3|1449.2|1448|1450.4|1449.2|1449.1|1447.9|61
1660273500000|2022-08-12 03:05:00|1449.5|1448.3|1449.5|1448.3|1450.1|1448.9|1449.5|1448.3|28
1660273800000|2022-08-12 03:10:00|1449.4|1448.2|1450|1448.8|1450|1448.8|1449.1|1447.9|21
1660274100000|2022-08-12 03:15:00|1450.1|1448.9|1450.6|1449.4|1450.9|1449.7|1450|1448.8|20
1660274400000|2022-08-12 03:20:00|1450.7|1449.5|1450.9|1449.7|1451.7|1450.5|1450.7|1449.5|42
1660274700000|2022-08-12 03:25:00|1451|1449.8|1451.6|1450.4|1451.7|1450.5|1450.9|1449.7|24
1660275000000|2022-08-12 03:30:00|1451|1449.8|1450.5|1449.3|1451|1449.8|1450.2|1449|22
1660275300000|2022-08-12 03:35:00|1450.6|1449.4|1450.9|1449.7|1451.1|1449.9|1450.3|1449.1|47
1660275600000|2022-08-12 03:40:00|1451.1|1449.9|1451.4|1450.2|1451.6|1450.4|1451|1449.8|18
1660275900000|2022-08-12 03:45:00|1451.5|1450.3|1451.5|1450.3|1452.1|1450.9|1451.5|1450.3|20
1660276200000|2022-08-12 03:50:00|1451.4|1450.2|1451.8|1450.6|1452|1450.8|1451.4|1450.2|10
1660276500000|2022-08-12 03:55:00|1451.6|1450.4|1452|1450.8|1452.1|1450.9|1451.4|1450.2|2
1660276800000|2022-08-12 04:00:00|1452.1|1450.9|1452.2|1451|1452.4|1451.2|1452|1450.8|8
1660277100000|2022-08-12 04:05:00|1452.3|1451.1|1451.7|1450.5|1452.4|1451.2|1451.4|1450.2|16
1660277400000|2022-08-12 04:10:00|1451.5|1450.3|1450.8|1449.6|1451.9|1450.7|1450.8|1449.6|5
1660277700000|2022-08-12 04:15:00|1450.9|1449.7|1451|1449.8|1451|1449.8|1450.8|1449.6|4
1660278000000|2022-08-12 04:20:00|1451.4|1450.2|1450.9|1449.7|1451.4|1450.2|1450.8|1449.6|9
1660278300000|2022-08-12 04:25:00|1450.8|1449.6|1451.2|1450|1451.4|1450.2|1450.8|1449.6|6
1660278600000|2022-08-12 04:30:00|1451.4|1450.2|1450.4|1449.2|1451.7|1450.5|1450.3|1449.1|10
1660278900000|2022-08-12 04:35:00|1450.5|1449.3|1450.5|1449.3|1450.9|1449.7|1450.5|1449.3|1
1660279200000|2022-08-12 04:40:00|1450.3|1449.1|1450.4|1449.2|1450.4|1449.2|1449.9|1448.7|6
1660279500000|2022-08-12 04:45:00|1450.5|1449.3|1450.2|1449|1450.5|1449.3|1449.9|1448.7|1
1660279800000|2022-08-12 04:50:00|1450|1448.8|1450|1448.8|1450.4|1449.2|1449.9|1448.7|1
1660280100000|2022-08-12 04:55:00|1449.9|1448.7|1449.7|1448.5|1450.1|1448.9|1449.7|1448.5|4
1660280400000|2022-08-12 05:00:00|1450|1448.8|1450.4|1449.2|1450.8|1449.6|1449.9|1448.7|7
1660280700000|2022-08-12 05:05:00|1450.3|1449.1|1450.4|1449.2|1450.5|1449.3|1450.3|1449.1|6
1660281000000|2022-08-12 05:10:00|1450.3|1449.1|1449.9|1448.7|1450.5|1449.3|1449.8|1448.6|16
1660281300000|2022-08-12 05:15:00|1449.8|1448.6|1449.1|1447.9|1450|1448.8|1448.8|1447.6|100
1660281600000|2022-08-12 05:20:00|1449.3|1448.1|1449.8|1448.6|1449.8|1448.6|1448.3|1447.1|22
1660281900000|2022-08-12 05:25:00|1449.6|1448.4|1450.3|1449.1|1451.5|1450.3|1449.5|1448.3|25
1660282200000|2022-08-12 05:30:00|1450.5|1449.3|1452.6|1451.4|1452.6|1451.4|1450.4|1449.2|44
1660282500000|2022-08-12 05:35:00|1452.8|1451.6|1452.3|1451.1|1452.9|1451.7|1451.9|1450.7|204
1660282800000|2022-08-12 05:40:00|1452.2|1451|1451.3|1450.1|1452.9|1451.7|1450.8|1449.6|161
1660283100000|2022-08-12 05:45:00|1451.5|1450.3|1452|1450.8|1452.2|1451|1451|1449.8|28
1660283400000|2022-08-12 05:50:00|1452.2|1451|1452|1450.8|1452.3|1451.1|1452|1450.8|51
1660283700000|2022-08-12 05:55:00|1452.2|1451|1452.7|1451.5|1452.8|1451.6|1452|1450.8|129
1660284000000|2022-08-12 06:00:00|1452.8|1451.6|1452.3|1451.1|1452.9|1451.7|1451.4|1450.2|148
1660284300000|2022-08-12 06:05:00|1452.1|1450.9|1452.8|1451.6|1452.8|1451.6|1452|1450.8|65
1660284600000|2022-08-12 06:10:00|1453.4|1452.2|1453|1451.8|1454|1452.8|1452.5|1451.3|85
1660284900000|2022-08-12 06:15:00|1453.3|1452.1|1454|1452.8|1454|1452.8|1453|1451.8|139
1660285200000|2022-08-12 06:20:00|1454.2|1453|1455.2|1454|1455.5|1454.3|1454.2|1453|142
1660285500000|2022-08-12 06:25:00|1455.3|1454.1|1455.5|1454.3|1455.5|1454.3|1454.5|1453.3|259
1660285800000|2022-08-12 06:30:00|1455.9|1454.7|1454.7|1453.5|1456|1454.8|1454.7|1453.5|187
1660286100000|2022-08-12 06:35:00|1454.8|1453.6|1453.2|1452|1454.8|1453.6|1453.2|1452|87
1660286400000|2022-08-12 06:40:00|1453.3|1452.1|1453.3|1452.1|1453.9|1452.7|1452.4|1451.2|70
1660286700000|2022-08-12 06:45:00|1453.2|1452|1452.3|1451.1|1453.3|1452.1|1451.9|1450.7|78
1660287000000|2022-08-12 06:50:00|1452.2|1451|1452.4|1451.2|1452.5|1451.3|1451.7|1450.5|127
1660287300000|2022-08-12 06:55:00|1452.5|1451.3|1453.8|1452.6|1453.8|1452.6|1452.4|1451.2|26
1660287600000|2022-08-12 07:00:00|1453.7|1452.5|1454.9|1453.7|1455.6|1454.4|1453.5|1452.3|43
1660287900000|2022-08-12 07:05:00|1454.7|1453.5|1454.1|1452.9|1454.7|1453.5|1453.6|1452.4|27
1660288200000|2022-08-12 07:10:00|1454.2|1453|1454.7|1453.5|1455.2|1454|1453.7|1452.5|15
1660288500000|2022-08-12 07:15:00|1454.8|1453.6|1454.7|1453.5|1454.8|1453.6|1454.4|1453.2|11
1660288800000|2022-08-12 07:20:00|1454.6|1453.4|1453.7|1452.5|1454.8|1453.6|1453.7|1452.5|14
1660289100000|2022-08-12 07:25:00|1453.8|1452.6|1455.5|1454.3|1455.9|1454.7|1453.7|1452.5|39
1660289400000|2022-08-12 07:30:00|1455.7|1454.5|1455.4|1454.2|1455.8|1454.6|1455.2|1454|10
1660289700000|2022-08-12 07:35:00|1455.5|1454.3|1458.6|1457.4|1459.2|1458|1455.4|1454.2|126
1660290000000|2022-08-12 07:40:00|1458.5|1457.3|1459|1457.8|1459.5|1458.3|1458.3|1457.1|52
1660290300000|2022-08-12 07:45:00|1458.9|1457.7|1458.2|1457|1459.2|1458|1457.6|1456.4|38
1660290600000|2022-08-12 07:50:00|1458.3|1457.1|1458|1456.8|1458.7|1457.5|1457.8|1456.6|50
1660290900000|2022-08-12 07:55:00|1457.9|1456.7|1458.2|1457|1458.3|1457.1|1457.8|1456.6|7
1660291200000|2022-08-12 08:00:00|1458.3|1457.1|1457.5|1456.3|1458.7|1457.5|1457.3|1456.1|16
1660291500000|2022-08-12 08:05:00|1457.4|1456.2|1457.7|1456.5|1458.1|1456.9|1457.3|1456.1|40
1660291800000|2022-08-12 08:10:00|1457.9|1456.7|1457|1455.8|1458.2|1457|1456.5|1455.3|83
1660292100000|2022-08-12 08:15:00|1457.1|1455.9|1456.2|1455|1457.2|1456|1456.2|1455|15
1660292400000|2022-08-12 08:20:00|1456.1|1454.9|1456.2|1455|1458.3|1457.1|1456|1454.8|106
1660292700000|2022-08-12 08:25:00|1456|1454.8|1455.8|1454.6|1456.8|1455.6|1455.3|1454.1|17
1660293000000|2022-08-12 08:30:00|1455.7|1454.5|1455.4|1454.2|1456.2|1455|1455.3|1454.1|11
1660293300000|2022-08-12 08:35:00|1455.5|1454.3|1455.9|1454.7|1457|1455.8|1455.3|1454.1|18
1660293600000|2022-08-12 08:40:00|1455.8|1454.6|1455.4|1454.2|1456.2|1455|1454.6|1453.4|27
1660293900000|2022-08-12 08:45:00|1455.3|1454.1|1454.5|1453.3|1455.4|1454.2|1453.7|1452.5|36
1660294200000|2022-08-12 08:50:00|1454.6|1453.4|1454.4|1453.2|1454.9|1453.7|1453.9|1452.7|24
1660294500000|2022-08-12 08:55:00|1454.5|1453.3|1454.5|1453.3|1455|1453.8|1454.4|1453.2|7
1660294800000|2022-08-12 09:00:00|1454.4|1453.2|1453.5|1452.3|1454.9|1453.7|1453.5|1452.3|43
1660295100000|2022-08-12 09:05:00|1453.3|1452.1|1453.9|1452.7|1454.2|1453|1453.3|1452.1|18
1660295400000|2022-08-12 09:10:00|1453.8|1452.6|1454.8|1453.6|1455.2|1454|1453.8|1452.6|43
1660295700000|2022-08-12 09:15:00|1454.6|1453.4|1454.5|1453.3|1454.8|1453.6|1454.1|1452.9|33
1660296000000|2022-08-12 09:20:00|1454.6|1453.4|1455.4|1454.2|1455.8|1454.6|1454.1|1452.9|39
1660296300000|2022-08-12 09:25:00|1455.3|1454.1|1456.6|1455.4|1456.9|1455.7|1455.3|1454.1|48
1660296600000|2022-08-12 09:30:00|1456.8|1455.6|1456|1454.8|1456.8|1455.6|1456|1454.8|53
1660296900000|2022-08-12 09:35:00|1455.9|1454.7|1455.3|1454.1|1455.9|1454.7|1454.8|1453.6|21
1660297200000|2022-08-12 09:40:00|1455.1|1453.9|1453.6|1452.4|1455.5|1454.3|1453.6|1452.4|45
1660297500000|2022-08-12 09:45:00|1453.5|1452.3|1452|1450.8|1454.1|1452.9|1451.6|1450.4|86
1660297800000|2022-08-12 09:50:00|1452.1|1450.9|1451|1449.8|1452.5|1451.3|1450.3|1449.1|91
1660298100000|2022-08-12 09:55:00|1451.2|1450|1450.6|1449.4|1451.7|1450.5|1449.3|1448.1|69
1660298400000|2022-08-12 10:00:00|1450.5|1449.3|1449.3|1448.1|1450.6|1449.4|1448.8|1447.6|93
1660298700000|2022-08-12 10:05:00|1449.2|1448|1448.1|1446.9|1449.3|1448.1|1447.1|1445.9|119
1660299000000|2022-08-12 10:10:00|1448.3|1447.1|1446.5|1445.3|1448.3|1447.1|1446.4|1445.2|65
1660299300000|2022-08-12 10:15:00|1446.6|1445.4|1447|1445.8|1447.4|1446.2|1446.4|1445.2|25
1660299600000|2022-08-12 10:20:00|1446.9|1445.7|1445.8|1444.6|1447.6|1446.4|1445.1|1443.9|54
1660299900000|2022-08-12 10:25:00|1446|1444.8|1445.9|1444.7|1446.4|1445.2|1445|1443.8|52
1660300200000|2022-08-12 10:30:00|1446|1444.8|1444.5|1443.3|1446.1|1444.9|1444.5|1443.3|52
1660300500000|2022-08-12 10:35:00|1444.8|1443.6|1446|1444.8|1446.1|1444.9|1444.8|1443.6|26
1660300800000|2022-08-12 10:40:00|1445.9|1444.7|1445.5|1444.3|1446.5|1445.3|1445|1443.8|41
1660301100000|2022-08-12 10:45:00|1445.4|1444.2|1445.5|1444.3|1447|1445.8|1445.3|1444.1|79
1660301400000|2022-08-12 10:50:00|1445.1|1443.9|1446.4|1445.2|1447.1|1445.9|1445.1|1443.9|77
1660301700000|2022-08-12 10:55:00|1446.3|1445.1|1446.7|1445.5|1446.8|1445.6|1446.1|1444.9|32
1660302000000|2022-08-12 11:00:00|1446.6|1445.4|1445.1|1443.9|1446.6|1445.4|1444.8|1443.6|92
1660302300000|2022-08-12 11:05:00|1444.9|1443.7|1445|1443.8|1445.6|1444.4|1444.4|1443.2|159
1660302600000|2022-08-12 11:10:00|1444.8|1443.6|1445.7|1444.5|1445.8|1444.6|1444.2|1443|48
1660302900000|2022-08-12 11:15:00|1445.6|1444.4|1445.1|1443.9|1445.6|1444.4|1444.4|1443.2|44
1660303200000|2022-08-12 11:20:00|1444.8|1443.6|1444.8|1443.6|1445.1|1443.9|1444.2|1443|69
1660303500000|2022-08-12 11:25:00|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.1|1442.9|62
1660303800000|2022-08-12 11:30:00|1444.5|1443.3|1444.5|1443.3|1445.3|1444.1|1442.7|1441.5|151
1660304100000|2022-08-12 11:35:00|1444.6|1443.4|1442.1|1440.9|1444.6|1443.4|1442.1|1440.9|142
1660304400000|2022-08-12 11:40:00|1441.5|1440.3|1442.2|1441|1443|1441.8|1441.5|1440.3|127
1660304700000|2022-08-12 11:45:00|1442.1|1440.9|1444.6|1443.4|1445|1443.8|1442.1|1440.9|123
1660305000000|2022-08-12 11:50:00|1444.9|1443.7|1444.9|1443.7|1445.5|1444.3|1444.3|1443.1|101
1660305300000|2022-08-12 11:55:00|1445|1443.8|1446.6|1445.4|1446.6|1445.4|1444.4|1443.2|68
1660305600000|2022-08-12 12:00:00|1446.5|1445.3|1447.9|1446.7|1448.8|1447.6|1445.2|1444|179
1660305900000|2022-08-12 12:05:00|1448|1446.8|1446.1|1444.9|1448.1|1446.9|1445.9|1444.7|70
1660306200000|2022-08-12 12:10:00|1446.2|1445|1446.3|1445.1|1447.4|1446.2|1445.6|1444.4|87
1660306500000|2022-08-12 12:15:00|1446.4|1445.2|1446.3|1445.1|1446.8|1445.6|1445.6|1444.4|49
1660306800000|2022-08-12 12:20:00|1446.4|1445.2|1445.9|1444.7|1446.9|1445.7|1445.8|1444.6|48
1660307100000|2022-08-12 12:25:00|1445.8|1444.6|1444.3|1443.1|1446|1444.8|1444.1|1442.9|54
1660307400000|2022-08-12 12:30:00|1444.5|1443.3|1445.8|1444.6|1446.9|1445.7|1444|1442.8|106
1660307700000|2022-08-12 12:35:00|1445.7|1444.5|1445.9|1444.7|1446.5|1445.3|1445.3|1444.1|106
1660308000000|2022-08-12 12:40:00|1446|1444.8|1446.1|1444.9|1446.4|1445.2|1445|1443.8|173
1660311000000|2022-08-12 13:30:00|1445.8|1444.6|1450.4|1449.2|1451.2|1450|1443.3|1442.1|1717
1660311300000|2022-08-12 13:35:00|1450.3|1449.1|1451.4|1450.2|1452.2|1451|1447.6|1446.4|706
1660311600000|2022-08-12 13:40:00|1451.5|1450.3|1451.4|1450.2|1454.6|1453.4|1451.3|1450.1|1017
1660311900000|2022-08-12 13:45:00|1451.6|1450.4|1457.1|1455.9|1457.7|1456.5|1451.2|1450|1250
1660312200000|2022-08-12 13:50:00|1457.3|1456.1|1458.6|1457.4|1459.1|1457.9|1456.9|1455.7|798
1660312500000|2022-08-12 13:55:00|1458.5|1457.3|1460.2|1459|1461.1|1459.9|1457.8|1456.6|1031
1660312800000|2022-08-12 14:00:00|1460.1|1458.9|1458|1456.8|1460.2|1459|1457.9|1456.7|768
1660313100000|2022-08-12 14:05:00|1458.1|1456.9|1457.7|1456.5|1460.9|1459.7|1456.9|1455.7|1190
1660313400000|2022-08-12 14:10:00|1457.5|1456.3|1455.3|1454.1|1458.7|1457.5|1455.2|1454|970
1660313700000|2022-08-12 14:15:00|1455.2|1454|1456.9|1455.7|1458|1456.8|1454.8|1453.6|626
1660314000000|2022-08-12 14:20:00|1456.7|1455.5|1457|1455.8|1457.2|1456|1455.7|1454.5|545
1660314300000|2022-08-12 14:25:00|1456.9|1455.7|1456.2|1455|1458.2|1457|1455.7|1454.5|468
1660314600000|2022-08-12 14:30:00|1456.3|1455.1|1455.5|1454.3|1458|1456.8|1455.3|1454.1|644
1660314900000|2022-08-12 14:35:00|1455|1453.8|1456|1454.8|1456.5|1455.3|1455|1453.8|505
1660315200000|2022-08-12 14:40:00|1455.9|1454.7|1458.2|1457|1458.7|1457.5|1455.9|1454.7|597
1660315500000|2022-08-12 14:45:00|1458|1456.8|1460.4|1459.2|1460.5|1459.3|1457.5|1456.3|467
1660315800000|2022-08-12 14:50:00|1460.3|1459.1|1459.7|1458.5|1460.6|1459.4|1459.4|1458.2|393
1660316100000|2022-08-12 14:55:00|1459.8|1458.6|1460.7|1459.5|1460.7|1459.5|1459.2|1458|334
1660316400000|2022-08-12 15:00:00|1460.9|1459.7|1462.5|1461.3|1462.9|1461.7|1460.5|1459.3|482
1660316700000|2022-08-12 15:05:00|1462.7|1461.5|1464.9|1463.7|1465.2|1464|1461.5|1460.3|1651
1660317000000|2022-08-12 15:10:00|1465.1|1463.9|1466.5|1465.3|1467.1|1465.9|1464.9|1463.7|572
1660317300000|2022-08-12 15:15:00|1466.4|1465.2|1465.7|1464.5|1467.6|1466.4|1465.6|1464.4|1009
1660317600000|2022-08-12 15:20:00|1465.8|1464.6|1463.3|1462.1|1466.3|1465.1|1462.6|1461.4|654
1660317900000|2022-08-12 15:25:00|1463.4|1462.2|1463.6|1462.4|1464.1|1462.9|1462.7|1461.5|240
1660318200000|2022-08-12 15:30:00|1463.7|1462.5|1465.1|1463.9|1465.1|1463.9|1462.6|1461.4|314
1660318500000|2022-08-12 15:35:00|1465.3|1464.1|1463.8|1462.6|1465.6|1464.4|1463.1|1461.9|326
1660318800000|2022-08-12 15:40:00|1463.9|1462.7|1464|1462.8|1466.6|1465.4|1462.5|1461.3|511
1660319100000|2022-08-12 15:45:00|1464.1|1462.9|1462.5|1461.3|1465.1|1463.9|1461.5|1460.3|495
1660319400000|2022-08-12 15:50:00|1462.6|1461.4|1464.9|1463.7|1465.8|1464.6|1462.3|1461.1|585
1660319700000|2022-08-12 15:55:00|1465|1463.8|1465.6|1463.6|1466.8|1465.6|1463.9|1462.7|620
1660320000000|2022-08-12 16:00:00|1452.4|1449.4|1435.1|1433.9|1452.4|1449.4|1430.8|1429.6|4718
1660320300000|2022-08-12 16:05:00|1435|1433.8|1421.6|1420.4|1435.3|1434.1|1418.4|1417.2|3499
1660320600000|2022-08-12 16:10:00|1421.4|1420.2|1428.3|1427.1|1430.3|1429.1|1419.2|1418|2756
1660320900000|2022-08-12 16:15:00|1428.4|1427.2|1426.2|1425|1431.9|1430.7|1425.4|1424.2|1384
1660321200000|2022-08-12 16:20:00|1426.3|1425.1|1425.4|1424.2|1430.4|1429.2|1425|1423.8|1020
1660321500000|2022-08-12 16:25:00|1425.3|1424.1|1431.6|1430.4|1434.2|1433|1425|1423.8|1205
1660321800000|2022-08-12 16:30:00|1431.5|1430.3|1436.9|1435.7|1440.7|1439.5|1431.2|1430|1854
1660322100000|2022-08-12 16:35:00|1436.3|1435.1|1433.3|1432.1|1437.5|1436.3|1431.9|1430.7|1411
1660322400000|2022-08-12 16:40:00|1433.5|1432.3|1431.2|1430|1434.6|1433.4|1431|1429.8|490
1660322700000|2022-08-12 16:45:00|1431.1|1429.9|1435.2|1434|1436.5|1435.3|1430.7|1429.5|812
1660323000000|2022-08-12 16:50:00|1435.3|1434.1|1440.3|1439.1|1441.4|1440.2|1434.3|1433.1|1273
1660323300000|2022-08-12 16:55:00|1440.2|1439|1444.7|1443.5|1447.3|1446.1|1439.4|1438.2|983
1660323600000|2022-08-12 17:00:00|1444.5|1443.3|1450.9|1449.7|1451.2|1450|1444.5|1443.3|885
1660323900000|2022-08-12 17:05:00|1450.7|1449.5|1446.4|1445.2|1450.9|1449.7|1445.7|1444.5|813
1660324200000|2022-08-12 17:10:00|1446.6|1445.4|1452.9|1451.7|1452.9|1451.7|1445.5|1444.3|698
1660324500000|2022-08-12 17:15:00|1452.7|1451.5|1450.2|1449|1452.9|1451.7|1449.4|1448.2|542
1660324800000|2022-08-12 17:20:00|1450.3|1449.1|1450.4|1449.2|1451.2|1450|1448.5|1447.3|469
1660325100000|2022-08-12 17:25:00|1450.7|1449.5|1451.3|1450.1|1452.9|1451.7|1450.2|1449|394
1660325400000|2022-08-12 17:30:00|1451.2|1450|1448.7|1447.5|1451.3|1450.1|1447.2|1446|595
1660325700000|2022-08-12 17:35:00|1448.8|1447.6|1449.2|1448|1449.7|1448.5|1448.4|1447.2|268
1660326000000|2022-08-12 17:40:00|1449.4|1448.2|1453.9|1452.7|1453.9|1452.7|1449.4|1448.2|455
1660326300000|2022-08-12 17:45:00|1453.8|1452.6|1454.4|1453.2|1454.9|1453.7|1452.8|1451.6|478
1660326600000|2022-08-12 17:50:00|1454.5|1453.3|1454.5|1453.3|1456.9|1455.7|1454.2|1453|442
1660326900000|2022-08-12 17:55:00|1454.4|1453.2|1454.9|1453.7|1456.3|1455.1|1454.2|1453|353
1660327200000|2022-08-12 18:00:00|1455|1453.8|1458.4|1457.2|1461.6|1460.4|1454.4|1453.2|1133
1660327500000|2022-08-12 18:05:00|1458.3|1457.1|1456.7|1455.5|1459.7|1458.5|1456.1|1454.9|597
1660327800000|2022-08-12 18:10:00|1456.8|1455.6|1457|1455.8|1457.8|1456.6|1455.2|1454|1422
1660328100000|2022-08-12 18:15:00|1457.1|1455.9|1454.8|1453.6|1457.8|1456.6|1454.6|1453.3|1072
1660521600000|2022-08-15 00:00:00|1442.9|1441.7|1441.8|1440.6|1444.7|1443.5|1437.9|1436.7|1500
1660521900000|2022-08-15 00:05:00|1441.9|1440.7|1441.2|1440|1442.9|1441.7|1438.2|1437|461
1660522200000|2022-08-15 00:10:00|1441.1|1439.9|1440.8|1439.6|1441.2|1440|1438.9|1437.7|408
1660522500000|2022-08-15 00:15:00|1440.9|1439.7|1441.9|1440.7|1441.9|1440.7|1440.4|1439.2|222
1660522800000|2022-08-15 00:20:00|1441.8|1440.6|1442.9|1441.7|1442.9|1441.7|1441.8|1440.6|117
1660523100000|2022-08-15 00:25:00|1443|1441.8|1442.3|1441.1|1443.2|1442|1441.7|1440.5|144
1660523400000|2022-08-15 00:30:00|1442.2|1441|1443.3|1442.1|1443.6|1442.4|1442|1440.8|98
1660523700000|2022-08-15 00:35:00|1443.4|1442.2|1443.4|1442.2|1443.7|1442.5|1442.9|1441.7|50
1660524000000|2022-08-15 00:40:00|1443.2|1442|1442|1440.8|1443.7|1442.5|1441.7|1440.5|105
1660524300000|2022-08-15 00:45:00|1441.7|1440.5|1442.3|1441.1|1442.4|1441.2|1441.4|1440.2|58
1660524600000|2022-08-15 00:50:00|1442.4|1441.2|1442.7|1441.5|1442.7|1441.5|1442|1440.8|30
1660524900000|2022-08-15 00:55:00|1442.5|1441.3|1443.2|1442|1443.7|1442.5|1442.4|1441.2|58
1660525200000|2022-08-15 01:00:00|1442.9|1441.7|1440.7|1439.5|1446.6|1445.4|1440.7|1439.5|196
1660525500000|2022-08-15 01:05:00|1440.6|1439.4|1436.2|1435|1440.8|1439.6|1435.9|1434.7|310
1660525800000|2022-08-15 01:10:00|1436|1434.8|1436.4|1435.2|1436.4|1435.2|1432.7|1431.5|232
1660526100000|2022-08-15 01:15:00|1436.3|1435.1|1437.5|1436.3|1438|1436.8|1434.8|1433.6|115
1660526400000|2022-08-15 01:20:00|1437.4|1436.2|1437.2|1436|1438.4|1437.2|1436.3|1435.1|77
1660526700000|2022-08-15 01:25:00|1437.3|1436.1|1436.8|1435.6|1437.3|1436.1|1435.2|1434|74
1660527000000|2022-08-15 01:30:00|1436.7|1435.5|1440.7|1439.5|1440.7|1439.5|1436.7|1435.5|130
1660527300000|2022-08-15 01:35:00|1440.6|1439.4|1440.3|1439.1|1441.5|1440.3|1439.3|1438.1|148
1660527600000|2022-08-15 01:40:00|1440.4|1439.2|1440.5|1439.3|1440.8|1439.6|1439.5|1438.3|57
1660527900000|2022-08-15 01:45:00|1440.6|1439.4|1439.8|1438.6|1441.1|1439.9|1439.2|1438|69
1660528200000|2022-08-15 01:50:00|1439.7|1438.5|1439.2|1438|1439.8|1438.6|1438.4|1437.2|70
1660528500000|2022-08-15 01:55:00|1439.1|1437.9|1437.8|1436.6|1439.4|1438.2|1437.7|1436.5|137
1660528800000|2022-08-15 02:00:00|1437.7|1436.5|1433.3|1432.1|1437.7|1436.5|1431.5|1430.3|196
1660529100000|2022-08-15 02:05:00|1433.6|1432.4|1431.8|1430.6|1433.9|1432.7|1431.6|1430.4|229
1660529400000|2022-08-15 02:10:00|1431.7|1430.5|1428.3|1427.1|1431.7|1430.5|1427.8|1426.6|412
1660529700000|2022-08-15 02:15:00|1428.2|1427|1428.1|1426.9|1428.8|1427.6|1427.6|1426.4|114
1660530000000|2022-08-15 02:20:00|1427.7|1426.5|1429.1|1427.9|1429.2|1428|1426.7|1425.5|141
1660530300000|2022-08-15 02:25:00|1428.9|1427.7|1427.8|1426.6|1429.6|1428.4|1427.7|1426.5|48
1660530600000|2022-08-15 02:30:00|1428.1|1426.9|1429.1|1427.9|1429.7|1428.5|1426.7|1425.5|107
1660530900000|2022-08-15 02:35:00|1429|1427.8|1427.8|1426.6|1430.3|1429.1|1427.6|1426.4|129
1660531200000|2022-08-15 02:40:00|1427.7|1426.5|1426.4|1425.2|1427.8|1426.6|1425.9|1424.7|85
1660531500000|2022-08-15 02:45:00|1426.1|1424.9|1427.4|1426.2|1427.7|1426.5|1425.4|1424.2|319
1660531800000|2022-08-15 02:50:00|1427.2|1426|1428.2|1427|1428.9|1427.7|1425.8|1424.6|120
1660532100000|2022-08-15 02:55:00|1428.3|1427.1|1427.8|1426.6|1428.4|1427.2|1426.7|1425.5|163
1660532400000|2022-08-15 03:00:00|1427.7|1426.5|1429.4|1428.2|1429.4|1428.2|1427.1|1425.9|30
1660532700000|2022-08-15 03:05:00|1429.2|1428|1430.8|1429.6|1430.9|1429.7|1428.4|1427.2|74
1660533000000|2022-08-15 03:10:00|1430.7|1429.5|1429.6|1428.4|1431.6|1430.4|1429.2|1428|128
1660533300000|2022-08-15 03:15:00|1429.5|1428.3|1427.8|1426.6|1429.5|1428.3|1427.8|1426.6|34
1660533600000|2022-08-15 03:20:00|1427.7|1426.5|1426.3|1425.1|1427.7|1426.5|1426|1424.8|110
1660533900000|2022-08-15 03:25:00|1426.2|1425|1427.6|1426.4|1427.9|1426.7|1426.1|1424.9|74
1660534200000|2022-08-15 03:30:00|1427.3|1426.1|1427.6|1426.4|1428.3|1427.1|1427.3|1426.1|10
1660534500000|2022-08-15 03:35:00|1427.7|1426.5|1428.3|1427.1|1428.3|1427.1|1427.2|1426|30
1660534800000|2022-08-15 03:40:00|1428.4|1427.2|1428.2|1427|1428.6|1427.4|1428|1426.8|14
1660535100000|2022-08-15 03:45:00|1428.3|1427.1|1427.6|1426.4|1428.3|1427.1|1427.5|1426.3|14
1660535400000|2022-08-15 03:50:00|1427.4|1426.2|1427.3|1426.1|1427.6|1426.4|1426.8|1425.6|67
1660535700000|2022-08-15 03:55:00|1427.4|1426.2|1428.1|1426.9|1428.1|1426.9|1427.2|1426|19
1660536000000|2022-08-15 04:00:00|1428.2|1427|1428.8|1427.6|1429.1|1427.9|1428.2|1427|12
1660536300000|2022-08-15 04:05:00|1428.7|1427.5|1428.4|1427.2|1428.7|1427.5|1428.2|1427|14
1660536600000|2022-08-15 04:10:00|1428.5|1427.3|1428.6|1427.4|1428.8|1427.6|1428.3|1427.1|5
1660536900000|2022-08-15 04:15:00|1428.7|1427.5|1428.7|1427.5|1429.2|1428|1428.6|1427.4|15
1660537200000|2022-08-15 04:20:00|1428.6|1427.4|1428.1|1426.9|1428.7|1427.5|1427.9|1426.7|19
1660537500000|2022-08-15 04:25:00|1428.2|1427|1427.6|1426.4|1428.4|1427.2|1427.5|1426.3|8
1660537800000|2022-08-15 04:30:00|1428.1|1426.9|1428.2|1427|1428.6|1427.4|1427.9|1426.7|10
1660538100000|2022-08-15 04:35:00|1427.9|1426.7|1427.1|1425.9|1427.9|1426.7|1427.1|1425.9|30
1660538400000|2022-08-15 04:40:00|1427.2|1426|1426.6|1425.4|1427.4|1426.2|1426.6|1425.4|14
1660538700000|2022-08-15 04:45:00|1426.7|1425.5|1426.9|1425.7|1426.9|1425.7|1426.7|1425.5|2
1660539000000|2022-08-15 04:50:00|1426.8|1425.6|1426.8|1425.6|1426.9|1425.7|1426.3|1425.1|18
1660539300000|2022-08-15 04:55:00|1426.7|1425.5|1427.3|1426.1|1428.2|1427|1426.7|1425.5|23
1660539600000|2022-08-15 05:00:00|1427.2|1426|1425.8|1424.6|1427.2|1426|1425.7|1424.5|23
1660539900000|2022-08-15 05:05:00|1425.7|1424.5|1425.8|1424.6|1426.3|1425.1|1425.5|1424.3|18
1660540200000|2022-08-15 05:10:00|1425.7|1424.5|1426.1|1424.9|1426.1|1424.9|1425.6|1424.4|9
1660540500000|2022-08-15 05:15:00|1426.3|1425.1|1426.8|1425.6|1426.8|1425.6|1425.7|1424.5|12
1660540800000|2022-08-15 05:20:00|1426.7|1425.5|1426|1424.8|1426.9|1425.7|1425.8|1424.6|21
1660541100000|2022-08-15 05:25:00|1425.9|1424.7|1426.4|1425.2|1426.7|1425.5|1425.9|1424.7|14
1660541400000|2022-08-15 05:30:00|1425.8|1424.6|1427.3|1426.1|1427.9|1426.7|1425.8|1424.6|47
1660541700000|2022-08-15 05:35:00|1427.4|1426.2|1425.9|1424.7|1427.9|1426.7|1424.8|1423.6|70
1660542000000|2022-08-15 05:40:00|1426|1424.8|1425.3|1424.1|1426.5|1425.3|1424.9|1423.7|22
1660542300000|2022-08-15 05:45:00|1425.2|1424|1426.2|1425|1426.5|1425.3|1424.8|1423.6|25
1660542600000|2022-08-15 05:50:00|1426|1424.8|1426|1424.8|1426.5|1425.3|1425.8|1424.6|41
1660542900000|2022-08-15 05:55:00|1425.8|1424.6|1424.9|1423.7|1425.8|1424.6|1424.2|1423|106
1660543200000|2022-08-15 06:00:00|1425.2|1424|1425.4|1424.2|1425.6|1424.4|1424.3|1423.1|37
1660543500000|2022-08-15 06:05:00|1425.3|1424.1|1424.9|1423.7|1426.7|1425.5|1424.8|1423.6|24
1660543800000|2022-08-15 06:10:00|1424.7|1423.5|1423.4|1422.2|1424.8|1423.6|1423.1|1421.9|138
1660544100000|2022-08-15 06:15:00|1423.3|1422.1|1423.2|1422|1424.2|1423|1422.5|1421.3|116
1660544400000|2022-08-15 06:20:00|1423|1421.8|1423.9|1422.7|1424.5|1423.3|1422.2|1421|46
1660544700000|2022-08-15 06:25:00|1423.8|1422.6|1424.2|1423|1425.4|1424.2|1423.7|1422.5|21
1660545000000|2022-08-15 06:30:00|1424.1|1422.9|1423.2|1422|1424.1|1422.9|1422.7|1421.5|41
1660545300000|2022-08-15 06:35:00|1423.1|1421.9|1423.3|1422.1|1423.7|1422.5|1422.1|1420.9|60
1660545600000|2022-08-15 06:40:00|1423.4|1422.2|1423.4|1422.2|1424.2|1423|1422.9|1421.7|83
1660545900000|2022-08-15 06:45:00|1423.3|1422.1|1423|1421.8|1423.4|1422.2|1422.8|1421.6|38
1660546200000|2022-08-15 06:50:00|1422.9|1421.7|1422.9|1421.7|1423.5|1422.3|1422.3|1421.1|115
1660546500000|2022-08-15 06:55:00|1423|1421.8|1424.5|1423.3|1425.5|1424.3|1423|1421.8|99
1660546800000|2022-08-15 07:00:00|1424.8|1423.6|1424.8|1423.6|1425.2|1424|1423.9|1422.7|50
1660547100000|2022-08-15 07:05:00|1424.6|1423.4|1421.9|1420.7|1424.7|1423.5|1421.8|1420.6|80
1660547400000|2022-08-15 07:10:00|1421.8|1420.6|1422.2|1421|1422.7|1421.5|1421.7|1420.5|42
1660547700000|2022-08-15 07:15:00|1422.3|1421.1|1420.8|1419.6|1422.3|1421.1|1420.4|1419.2|124
1660548000000|2022-08-15 07:20:00|1420.7|1419.5|1421.4|1420.2|1422.6|1421.4|1420.5|1419.3|96
1660548300000|2022-08-15 07:25:00|1421.5|1420.3|1423.4|1422.2|1424.2|1423|1420.9|1419.7|156
1660548600000|2022-08-15 07:30:00|1423.2|1422|1422|1420.8|1424|1422.8|1421.5|1420.3|58
1660548900000|2022-08-15 07:35:00|1422.2|1421|1422.9|1421.7|1423.4|1422.2|1421.9|1420.7|53
1660549200000|2022-08-15 07:40:00|1423|1421.8|1425|1423.8|1425.4|1424.2|1423|1421.8|77
1660549500000|2022-08-15 07:45:00|1424.9|1423.7|1424.5|1423.3|1425|1423.8|1424.3|1423.1|50
1660549800000|2022-08-15 07:50:00|1424.7|1423.5|1425.9|1424.7|1426.2|1425|1424.4|1423.2|55
1660550100000|2022-08-15 07:55:00|1426|1424.8|1426.7|1425.5|1426.8|1425.6|1425.5|1424.3|30
1660550400000|2022-08-15 08:00:00|1426.8|1425.6|1426.3|1425.1|1428.3|1427.1|1425.7|1424.5|170
1660550700000|2022-08-15 08:05:00|1426.4|1425.2|1426.4|1425.2|1427.3|1426.1|1425.9|1424.7|99
1660551000000|2022-08-15 08:10:00|1426.5|1425.3|1428.4|1427.2|1428.9|1427.7|1426.4|1425.2|90
1660551300000|2022-08-15 08:15:00|1428.5|1427.3|1429.7|1428.5|1430|1428.8|1428.3|1427.1|97
1660551600000|2022-08-15 08:20:00|1429.8|1428.6|1424.8|1423.6|1429.8|1428.6|1424.7|1423.5|188
1660551900000|2022-08-15 08:25:00|1424.5|1423.3|1424.3|1423.1|1425.4|1424.2|1423.4|1422.2|95
1660552200000|2022-08-15 08:30:00|1424.2|1423|1423.9|1422.7|1424.3|1423.1|1423|1421.8|56
1660552500000|2022-08-15 08:35:00|1424|1422.8|1422.8|1421.6|1424|1422.8|1422.8|1421.6|86
1660552800000|2022-08-15 08:40:00|1423|1421.8|1422.7|1421.5|1423.4|1422.2|1422.5|1421.3|60
1660553100000|2022-08-15 08:45:00|1422.5|1421.3|1421.3|1420.1|1422.7|1421.5|1420.5|1419.3|98
1660553400000|2022-08-15 08:50:00|1421.2|1420|1421.4|1420.2|1421.8|1420.6|1421|1419.8|26
1660553700000|2022-08-15 08:55:00|1421.6|1420.4|1421.3|1420.1|1421.7|1420.5|1421|1419.8|80
1660554000000|2022-08-15 09:00:00|1421.4|1420.2|1419.8|1418.6|1421.7|1420.5|1419.1|1417.9|130
1660554300000|2022-08-15 09:05:00|1419.7|1418.5|1420.8|1419.6|1421.3|1420.1|1419.7|1418.5|51
1660554600000|2022-08-15 09:10:00|1420.7|1419.5|1420.8|1419.6|1420.9|1419.7|1420|1418.8|52
1660554900000|2022-08-15 09:15:00|1420.9|1419.7|1418.9|1417.7|1420.9|1419.7|1418.5|1417.3|82
1660555200000|2022-08-15 09:20:00|1418.8|1417.6|1419.7|1418.5|1419.8|1418.6|1418.5|1417.3|78
1660555500000|2022-08-15 09:25:00|1419.6|1418.4|1419|1417.8|1419.9|1418.7|1419|1417.8|18
1660555800000|2022-08-15 09:30:00|1418.8|1417.6|1421.2|1420|1421.2|1420|1418.5|1417.3|138
1660556100000|2022-08-15 09:35:00|1421.1|1419.9|1420.7|1419.5|1421.5|1420.3|1420.3|1419.1|56
1660556400000|2022-08-15 09:40:00|1420.8|1419.6|1421.9|1420.7|1422|1420.8|1420.7|1419.5|39
1660556700000|2022-08-15 09:45:00|1421.8|1420.6|1419.3|1418.1|1421.9|1420.7|1419.3|1418.1|145
1660557000000|2022-08-15 09:50:00|1418.7|1417.5|1417.5|1416.3|1418.9|1417.7|1417.3|1416.1|277
1660557300000|2022-08-15 09:55:00|1417.4|1416.2|1416.4|1415.2|1417.7|1416.5|1416|1414.8|187
1660557600000|2022-08-15 10:00:00|1416.3|1415.1|1417.3|1416.1|1417.8|1416.6|1416.3|1415.1|52
1660557900000|2022-08-15 10:05:00|1417.5|1416.3|1419.2|1418|1420|1418.8|1417.5|1416.3|59
1660558200000|2022-08-15 10:10:00|1419.1|1417.9|1418.9|1417.7|1419.4|1418.2|1418.3|1417.1|26
1660558500000|2022-08-15 10:15:00|1418.8|1417.6|1418.9|1417.7|1419.3|1418.1|1418.5|1417.3|25
1660558800000|2022-08-15 10:20:00|1418.8|1417.6|1416|1414.8|1419.5|1418.3|1415.3|1414.1|134
1660559100000|2022-08-15 10:25:00|1415.9|1414.7|1415.3|1414.1|1416.3|1415.1|1414.6|1413.4|86
1660559400000|2022-08-15 10:30:00|1415.2|1414|1417.2|1416|1417.4|1416.2|1415.2|1414|97
1660559700000|2022-08-15 10:35:00|1417.3|1416.1|1417.4|1416.2|1418.5|1417.3|1417.2|1416|56
1660560000000|2022-08-15 10:40:00|1417.5|1416.3|1416.2|1415|1418.4|1417.2|1416|1414.8|413
1660560300000|2022-08-15 10:45:00|1416.3|1415.1|1417|1415.8|1417.1|1415.9|1415|1413.8|87
1660560600000|2022-08-15 10:50:00|1417.1|1415.9|1418|1416.8|1418.5|1417.3|1416.5|1415.3|48
1660560900000|2022-08-15 10:55:00|1418.2|1417|1418.5|1417.3|1418.5|1417.3|1417.4|1416.2|24
1660561200000|2022-08-15 11:00:00|1418.4|1417.2|1417|1415.8|1418.4|1417.2|1415.6|1414.4|135
1660561500000|2022-08-15 11:05:00|1417.1|1415.9|1413.9|1412.7|1417.3|1416.1|1413.8|1412.6|167
1660561800000|2022-08-15 11:10:00|1413.8|1412.6|1414.4|1413.2|1415.6|1414.4|1412.6|1411.4|298
1660562100000|2022-08-15 11:15:00|1414.9|1413.7|1413.6|1412.4|1414.9|1413.7|1413.4|1412.2|143
1660562400000|2022-08-15 11:20:00|1413.4|1412.2|1415.4|1414.2|1415.7|1414.5|1413.4|1412.2|171
1660562700000|2022-08-15 11:25:00|1415.5|1414.3|1416.2|1415|1416.3|1415.1|1415.1|1413.9|109
1660563000000|2022-08-15 11:30:00|1416.1|1414.9|1416.7|1415.5|1417.5|1416.3|1416|1414.8|73
1660563300000|2022-08-15 11:35:00|1416.6|1415.4|1418.2|1417|1418.2|1417|1415.2|1414|115
1660563600000|2022-08-15 11:40:00|1418.1|1416.9|1413.9|1412.7|1418.1|1416.9|1413.8|1412.6|179
1660563900000|2022-08-15 11:45:00|1413.7|1412.5|1414.7|1413.5|1415.1|1413.9|1412.6|1411.4|84
1660564200000|2022-08-15 11:50:00|1414.9|1413.7|1415.6|1414.4|1417.4|1416.2|1414.7|1413.5|183
1660564500000|2022-08-15 11:55:00|1415.7|1414.5|1415.6|1414.4|1417.9|1416.7|1415.5|1414.3|80
1660564800000|2022-08-15 12:00:00|1415.5|1414.3|1414.9|1413.7|1415.7|1414.5|1414.7|1413.5|173
1660565100000|2022-08-15 12:05:00|1414.8|1413.6|1415.1|1413.9|1415.6|1414.4|1414.7|1413.5|148
1660565400000|2022-08-15 12:10:00|1414.9|1413.7|1412.5|1411.3|1415.9|1414.7|1411.3|1410.1|326
1660565700000|2022-08-15 12:15:00|1412.7|1411.5|1412.4|1411.2|1412.7|1411.5|1409.9|1408.7|189
1660566000000|2022-08-15 12:20:00|1412.1|1410.9|1410.6|1409.4|1412.8|1411.6|1410.4|1409.2|146
1660566300000|2022-08-15 12:25:00|1410.7|1409.5|1413.6|1412.4|1414.5|1413.3|1410.7|1409.5|285
1660566600000|2022-08-15 12:30:00|1413.5|1412.3|1410.5|1409.3|1413.5|1412.3|1410.2|1409|202
1660566900000|2022-08-15 12:35:00|1410.4|1409.2|1410.3|1409.1|1410.7|1409.5|1409.6|1408.4|236
1660567200000|2022-08-15 12:40:00|1410.2|1409|1408.9|1407.7|1411|1409.8|1407.7|1406.5|323
1660570200000|2022-08-15 13:30:00|1411|1409.8|1399.3|1398.1|1411.6|1410.4|1397.6|1396.4|5342
1660570500000|2022-08-15 13:35:00|1399.2|1398|1392.9|1391.7|1399.2|1398|1391.1|1389.9|2360
1660570800000|2022-08-15 13:40:00|1392.8|1391.6|1392.1|1390.9|1393.9|1392.7|1389.6|1388.4|1858
1660571100000|2022-08-15 13:45:00|1391.9|1390.7|1399.8|1398.6|1399.8|1398.6|1391.3|1390.1|2038
1660571400000|2022-08-15 13:50:00|1399.9|1398.7|1397.5|1396.3|1400.8|1399.6|1397.3|1396.1|1360
1660571700000|2022-08-15 13:55:00|1397.4|1396.2|1401|1399.8|1401.3|1400.1|1397.3|1396.1|1197
1660572000000|2022-08-15 14:00:00|1401.1|1399.9|1398.9|1397.7|1401.1|1399.9|1395.9|1394.7|801
1660572300000|2022-08-15 14:05:00|1399|1397.8|1397.6|1396.4|1399.6|1398.4|1397.6|1396.4|469
1660572600000|2022-08-15 14:10:00|1397.8|1396.6|1399.7|1398.5|1400.4|1399.2|1397.1|1395.9|682
1660572900000|2022-08-15 14:15:00|1399.8|1398.6|1401.4|1400.2|1402.4|1401.2|1399.6|1398.4|744
1660573200000|2022-08-15 14:20:00|1401.3|1400.1|1398.9|1397.7|1402.1|1400.9|1398.1|1396.9|587
1660573500000|2022-08-15 14:25:00|1398.7|1397.5|1394.8|1393.6|1398.8|1397.6|1394.6|1393.4|946
1660573800000|2022-08-15 14:30:00|1394.7|1393.5|1394.6|1393.4|1396.6|1395.4|1393.4|1392.2|1069
1660574100000|2022-08-15 14:35:00|1394.4|1393.2|1392.9|1391.7|1395.1|1393.9|1392.4|1391.2|1349
1660574400000|2022-08-15 14:40:00|1393|1391.8|1395.1|1393.9|1395.6|1394.4|1392.1|1390.9|735
1660574700000|2022-08-15 14:45:00|1394.9|1393.7|1395|1393.8|1396.8|1395.6|1394.9|1393.7|592
1660575000000|2022-08-15 14:50:00|1395.3|1394.1|1396.9|1395.7|1397.4|1396.2|1395.3|1394.1|556
1660575300000|2022-08-15 14:55:00|1396.8|1395.6|1396.4|1395.2|1398.2|1397|1396.1|1394.9|525
1660575600000|2022-08-15 15:00:00|1396.5|1395.3|1396.8|1395.6|1397.2|1396|1396|1394.8|475
1660575900000|2022-08-15 15:05:00|1397.1|1395.9|1396.2|1395|1397.3|1396.1|1395.8|1394.6|643
1660576200000|2022-08-15 15:10:00|1396.3|1395.1|1401|1399.8|1401.3|1400.1|1396.3|1395.1|592
1660576500000|2022-08-15 15:15:00|1401.1|1399.9|1403.9|1402.7|1404.3|1403.1|1400.3|1399.1|695
1660576800000|2022-08-15 15:20:00|1404|1402.8|1404.2|1403|1405.6|1404.4|1403.8|1402.6|921
1660577100000|2022-08-15 15:25:00|1404.1|1402.9|1404.6|1403.4|1405.7|1404.5|1404.1|1402.9|345
1660577400000|2022-08-15 15:30:00|1404.5|1403.3|1408.4|1407.2|1408.4|1407.2|1403.4|1402.2|537
1660577700000|2022-08-15 15:35:00|1408.5|1407.3|1409.2|1408|1410.9|1409.7|1407.7|1406.5|937
1660578000000|2022-08-15 15:40:00|1409.3|1408.1|1409.4|1408.2|1409.4|1408.2|1407.2|1406|470
1660578300000|2022-08-15 15:45:00|1409.5|1408.3|1410.2|1409|1411.2|1410|1408.1|1406.9|290
1660578600000|2022-08-15 15:50:00|1410.7|1409.5|1409.8|1408.6|1411.4|1410.2|1408.5|1407.3|506
1660578900000|2022-08-15 15:55:00|1409.7|1408.5|1413.3|1412.1|1413.3|1412.1|1409.5|1408.3|624
1660579200000|2022-08-15 16:00:00|1413.6|1412.4|1418.9|1417.7|1419.2|1418|1413.6|1412.4|812
1660579500000|2022-08-15 16:05:00|1419.1|1417.9|1417.7|1416.5|1422|1420.8|1417.4|1416.2|908
1660579800000|2022-08-15 16:10:00|1417.9|1416.7|1418.8|1417.6|1419.7|1418.5|1416.9|1415.7|497
1660580100000|2022-08-15 16:15:00|1418.9|1417.7|1420.2|1419|1420.9|1419.7|1418.5|1417.3|484
1660580400000|2022-08-15 16:20:00|1420.3|1419.1|1418.5|1417.3|1421.2|1420|1418.4|1417.2|408
1660580700000|2022-08-15 16:25:00|1418.6|1417.4|1418.2|1417|1418.7|1417.5|1416.2|1415|368
1660581000000|2022-08-15 16:30:00|1418.3|1417.1|1420.5|1419.3|1421|1419.8|1418.2|1417|397
1660581300000|2022-08-15 16:35:00|1420.7|1419.5|1421.4|1420.2|1421.7|1420.5|1419.6|1418.4|252
1660581600000|2022-08-15 16:40:00|1421.5|1420.3|1420.9|1419.7|1422.2|1421|1419.2|1418|291
1660581900000|2022-08-15 16:45:00|1421|1419.8|1420.9|1419.7|1423|1421.8|1420.9|1419.7|583
1660582200000|2022-08-15 16:50:00|1421.2|1420|1420.1|1418.9|1422.4|1421.2|1419.9|1418.7|250
1660582500000|2022-08-15 16:55:00|1420|1418.8|1420|1418.8|1421.4|1420.2|1419.2|1418|302
1660582800000|2022-08-15 17:00:00|1420.2|1419|1420.5|1419.3|1420.5|1419.3|1419|1417.8|598
1660583100000|2022-08-15 17:05:00|1420.6|1419.4|1417.9|1416.7|1420.7|1419.5|1417.9|1416.7|292
1660583400000|2022-08-15 17:10:00|1418|1416.8|1417.2|1416|1419.5|1418.3|1417|1415.8|246
1660583700000|2022-08-15 17:15:00|1417.5|1416.3|1415.8|1414.6|1418.3|1417.1|1415.5|1414.3|256
1660584000000|2022-08-15 17:20:00|1415.9|1414.7|1415.5|1414.3|1416.3|1415.1|1414.3|1413.1|342
1660584300000|2022-08-15 17:25:00|1415.8|1414.6|1414.4|1413.2|1416.8|1415.6|1414.4|1413.2|212
1660584600000|2022-08-15 17:30:00|1414.5|1413.3|1414.7|1413.5|1415.4|1414.2|1414.3|1413.1|201
1660584900000|2022-08-15 17:35:00|1414.8|1413.6|1418.2|1417|1418.2|1417|1414.8|1413.6|436
1660585200000|2022-08-15 17:40:00|1418.4|1417.2|1417.7|1416.5|1419.2|1418|1416|1414.8|220
1660585500000|2022-08-15 17:45:00|1417.6|1416.4|1416.5|1415.3|1417.8|1416.6|1415.5|1414.3|226
1660585800000|2022-08-15 17:50:00|1416.7|1415.5|1417.3|1416.1|1417.6|1416.4|1416.2|1415|330
1660586100000|2022-08-15 17:55:00|1417.6|1416.4|1417|1415.8|1418.1|1416.9|1415.8|1414.6|396
1660586400000|2022-08-15 18:00:00|1416.9|1415.7|1414.6|1413.4|1417.6|1416.4|1414.3|1413.1|672
1660586700000|2022-08-15 18:05:00|1414.4|1413.2|1414.3|1413.1|1415.3|1414.1|1413.8|1412.6|510
1660587000000|2022-08-15 18:10:00|1414.4|1413.2|1414.9|1413.7|1416.2|1415|1414.1|1412.9|2104
1660587300000|2022-08-15 18:15:00|1415|1413.8|1414.6|1413.4|1415.9|1414.7|1414|1412.8|589
1660608000000|2022-08-16 00:00:00|1411.2|1410|1411|1409.8|1416.2|1415|1410.5|1409.3|510
1660608300000|2022-08-16 00:05:00|1410.9|1409.7|1414.8|1413.6|1416.2|1415|1410.9|1409.7|177
1660608600000|2022-08-16 00:10:00|1414.7|1413.5|1412.6|1411.4|1416.2|1415|1412.4|1411.2|86
1660608900000|2022-08-16 00:15:00|1412.5|1411.3|1412.1|1410.9|1412.9|1411.7|1411.1|1409.9|132
1660609200000|2022-08-16 00:20:00|1411.9|1410.7|1407.2|1406|1411.9|1410.7|1406.9|1405.7|190
1660609500000|2022-08-16 00:25:00|1407.3|1406.1|1406.5|1405.3|1408.2|1407|1406.5|1405.3|177
1660609800000|2022-08-16 00:30:00|1406.6|1405.4|1406.2|1405|1406.7|1405.5|1405.6|1404.4|121
1660610100000|2022-08-16 00:35:00|1406|1404.8|1407.4|1406.2|1407.4|1406.2|1405.7|1404.5|106
1660610400000|2022-08-16 00:40:00|1407.5|1406.3|1409|1407.8|1409.5|1408.3|1407.4|1406.2|39
1660610700000|2022-08-16 00:45:00|1409.2|1408|1410.7|1409.5|1411.2|1410|1409.2|1408|57
1660611000000|2022-08-16 00:50:00|1410.5|1409.3|1410.1|1408.9|1410.9|1409.7|1409.7|1408.5|40
1660611300000|2022-08-16 00:55:00|1410.2|1409|1411.2|1410|1412|1410.8|1409.9|1408.7|47
1660611600000|2022-08-16 01:00:00|1411|1409.8|1405.4|1404.2|1411|1409.8|1404.9|1403.7|440
1660611900000|2022-08-16 01:05:00|1405.5|1404.3|1404.8|1403.6|1406.7|1405.5|1404.8|1403.6|148
1660612200000|2022-08-16 01:10:00|1404.9|1403.7|1402.7|1401.5|1404.9|1403.7|1402.3|1401.1|249
1660612500000|2022-08-16 01:15:00|1402.6|1401.4|1401.4|1400.2|1403.2|1402|1401|1399.8|153
1660612800000|2022-08-16 01:20:00|1401.5|1400.3|1398.9|1397.7|1402|1400.8|1398.9|1397.7|125
1660613100000|2022-08-16 01:25:00|1398.8|1397.6|1398.5|1397.3|1400.8|1399.6|1398.5|1397.3|117
1660613400000|2022-08-16 01:30:00|1398.7|1397.5|1402.2|1401|1402.3|1401.1|1397.8|1396.6|97
1660613700000|2022-08-16 01:35:00|1402.3|1401.1|1402.2|1401|1402.5|1401.3|1401.9|1400.7|77
1660614000000|2022-08-16 01:40:00|1402.3|1401.1|1403.3|1402.1|1403.3|1402.1|1402.2|1401|72
1660614300000|2022-08-16 01:45:00|1403.8|1402.6|1404.9|1403.7|1405.5|1404.3|1403.8|1402.6|116
1660614600000|2022-08-16 01:50:00|1405|1403.8|1404.2|1403|1405|1403.8|1403.9|1402.7|32
1660614900000|2022-08-16 01:55:00|1404.3|1403.1|1405.5|1404.3|1406.2|1405|1404.3|1403.1|234
1660615200000|2022-08-16 02:00:00|1405.4|1404.2|1408.4|1407.2|1408.5|1407.3|1404.9|1403.7|129
1660615500000|2022-08-16 02:05:00|1408.3|1407.1|1409.3|1408.1|1410.3|1409.1|1408|1406.8|59
1660615800000|2022-08-16 02:10:00|1409.5|1408.3|1410.3|1409.1|1410.9|1409.7|1409.4|1408.2|53
1660616100000|2022-08-16 02:15:00|1410.1|1408.9|1409.5|1408.3|1410.1|1408.9|1408.9|1407.7|20
1660616400000|2022-08-16 02:20:00|1409.6|1408.4|1410.8|1409.6|1410.8|1409.6|1409.6|1408.4|71
1660616700000|2022-08-16 02:25:00|1410.7|1409.5|1411.5|1410.3|1411.8|1410.6|1410.5|1409.3|28
1660617000000|2022-08-16 02:30:00|1411.6|1410.4|1412.5|1411.3|1413|1411.8|1410.9|1409.7|77
1660617300000|2022-08-16 02:35:00|1412.6|1411.4|1414.5|1413.3|1414.6|1413.4|1412.5|1411.3|162
1660617600000|2022-08-16 02:40:00|1414.6|1413.4|1416.9|1415.7|1417.2|1416|1414.6|1413.4|244
1660617900000|2022-08-16 02:45:00|1417|1415.8|1413.8|1412.6|1417.1|1415.9|1413.8|1412.6|200
1660618200000|2022-08-16 02:50:00|1413.9|1412.7|1413.3|1412.1|1414.4|1413.2|1411.7|1410.5|211
1660618500000|2022-08-16 02:55:00|1413.1|1411.9|1413.3|1412.1|1414.1|1412.9|1411.9|1410.7|154
1660618800000|2022-08-16 03:00:00|1414|1412.8|1414.8|1413.6|1415.3|1414.1|1413.4|1412.2|184
1660619100000|2022-08-16 03:05:00|1414.9|1413.7|1413.8|1412.6|1415.6|1414.4|1413.6|1412.4|73
1660619400000|2022-08-16 03:10:00|1413.9|1412.7|1414.6|1413.4|1414.6|1413.4|1413.1|1411.9|47
1660619700000|2022-08-16 03:15:00|1414.7|1413.5|1413.9|1412.7|1415.3|1414.1|1413.8|1412.6|105
1660620000000|2022-08-16 03:20:00|1414|1412.8|1412.9|1411.7|1414.4|1413.2|1412.6|1411.4|61
1660620300000|2022-08-16 03:25:00|1413|1411.8|1413.1|1411.9|1413.9|1412.7|1411.9|1410.7|50
1660620600000|2022-08-16 03:30:00|1413.2|1412|1413.6|1412.4|1414|1412.8|1412.7|1411.5|15
1660620900000|2022-08-16 03:35:00|1413.3|1412.1|1414|1412.8|1414.1|1412.9|1413.3|1412.1|11
1660621200000|2022-08-16 03:40:00|1413.8|1412.6|1414|1412.8|1414.5|1413.3|1413.5|1412.3|7
1660621500000|2022-08-16 03:45:00|1414.1|1412.9|1413.9|1412.7|1414.1|1412.9|1413.8|1412.6|7
1660621800000|2022-08-16 03:50:00|1414.3|1413.1|1414.5|1413.3|1414.7|1413.5|1413.8|1412.6|8
1660622100000|2022-08-16 03:55:00|1414.4|1413.2|1414.1|1412.9|1414.7|1413.5|1413.7|1412.5|6
1660622400000|2022-08-16 04:00:00|1414.2|1413|1413.6|1412.4|1414.3|1413.1|1413.5|1412.3|9
1660622700000|2022-08-16 04:05:00|1413.9|1412.7|1413.2|1412|1414.5|1413.3|1413.2|1412|9
1660623000000|2022-08-16 04:10:00|1413.3|1412.1|1413|1411.8|1413.3|1412.1|1412|1410.8|93
1660623300000|2022-08-16 04:15:00|1413.1|1411.9|1413.5|1412.3|1413.5|1412.3|1413.1|1411.9|3
1660623600000|2022-08-16 04:20:00|1413.4|1412.2|1413.8|1412.6|1413.8|1412.6|1412.9|1411.7|8
1660623900000|2022-08-16 04:25:00|1413.6|1412.4|1412.5|1411.3|1413.6|1412.4|1412.5|1411.3|16
1660624200000|2022-08-16 04:30:00|1412.3|1411.1|1412|1410.8|1412.5|1411.3|1411.6|1410.4|25
1660624500000|2022-08-16 04:35:00|1411.8|1410.6|1411.9|1410.7|1412.2|1411|1411.5|1410.3|9
1660624800000|2022-08-16 04:40:00|1411.8|1410.6|1412.6|1411.4|1412.8|1411.6|1411.1|1409.9|38
1660625100000|2022-08-16 04:45:00|1412.7|1411.5|1412.9|1411.7|1413|1411.8|1412|1410.8|8
1660625400000|2022-08-16 04:50:00|1413|1411.8|1413|1411.8|1413|1411.8|1412.1|1410.9|24
1660625700000|2022-08-16 04:55:00|1412.8|1411.6|1412.4|1411.2|1412.8|1411.6|1412.1|1410.9|9
1660626000000|2022-08-16 05:00:00|1413|1411.8|1411.5|1410.3|1413.1|1411.9|1411.5|1410.3|21
1660626300000|2022-08-16 05:05:00|1411.4|1410.2|1411.4|1410.2|1411.7|1410.5|1410.9|1409.7|10
1660626600000|2022-08-16 05:10:00|1411.5|1410.3|1412|1410.8|1412.1|1410.9|1411.3|1410.1|1
1660626900000|2022-08-16 05:15:00|1411.9|1410.7|1412.1|1410.9|1412.1|1410.9|1411|1409.8|8
1660627200000|2022-08-16 05:20:00|1412.2|1411|1411.3|1410.1|1412.5|1411.3|1411|1409.8|29
1660627500000|2022-08-16 05:25:00|1411.4|1410.2|1411.3|1410.1|1411.4|1410.2|1411.1|1409.9|43
1660627800000|2022-08-16 05:30:00|1411.1|1409.9|1410.1|1408.9|1412.4|1411.2|1409.8|1408.6|98
1660628100000|2022-08-16 05:35:00|1410|1408.8|1410.1|1408.9|1410.9|1409.7|1409.5|1408.3|40
1660628400000|2022-08-16 05:40:00|1410.8|1409.6|1412.1|1410.9|1412.5|1411.3|1410.8|1409.6|120
1660628700000|2022-08-16 05:45:00|1412|1410.8|1412.1|1410.9|1412.2|1411|1410.5|1409.3|119
1660629000000|2022-08-16 05:50:00|1412.2|1411|1413.1|1411.9|1413.2|1412|1412|1410.8|488
1660629300000|2022-08-16 05:55:00|1413.2|1412|1413.3|1412.1|1413.3|1412.1|1412.8|1411.6|93
1660629600000|2022-08-16 06:00:00|1413.2|1412|1412.3|1411.1|1413.2|1412|1410.7|1409.5|66
1660629900000|2022-08-16 06:05:00|1412.2|1411|1413.8|1412.6|1413.9|1412.7|1412.2|1411|82
1660630200000|2022-08-16 06:10:00|1414|1412.8|1413.2|1412|1414.1|1412.9|1412.9|1411.7|28
1660630500000|2022-08-16 06:15:00|1413.3|1412.1|1412.9|1411.7|1413.5|1412.3|1412|1410.8|150
1660630800000|2022-08-16 06:20:00|1413|1411.8|1411.6|1410.4|1413|1411.8|1411.3|1410.1|62
1660631100000|2022-08-16 06:25:00|1411.5|1410.3|1411.3|1410.1|1411.7|1410.5|1410.4|1409.2|48
1660631400000|2022-08-16 06:30:00|1411.7|1410.5|1411.7|1410.5|1411.8|1410.6|1410.4|1409.2|46
1660631700000|2022-08-16 06:35:00|1411.8|1410.6|1411.9|1410.7|1412.3|1411.1|1411.3|1410.1|65
1660632000000|2022-08-16 06:40:00|1412.3|1411.1|1411.5|1410.3|1412.3|1411.1|1410.4|1409.2|96
1660632300000|2022-08-16 06:45:00|1411.7|1410.5|1409.7|1408.5|1411.7|1410.5|1409|1407.8|89
1660632600000|2022-08-16 06:50:00|1409.6|1408.4|1409.9|1408.7|1410.4|1409.2|1408.8|1407.6|131
1660632900000|2022-08-16 06:55:00|1409.7|1408.5|1407.9|1406.7|1410.3|1409.1|1407.8|1406.6|116
1660633200000|2022-08-16 07:00:00|1408|1406.8|1406.8|1405.6|1408|1406.8|1406.5|1405.3|47
1660633500000|2022-08-16 07:05:00|1407|1405.8|1403.3|1402.1|1407|1405.8|1403.3|1402.1|244
1660633800000|2022-08-16 07:10:00|1403.2|1402|1403.9|1402.7|1404.3|1403.1|1402.8|1401.6|96
1660634100000|2022-08-16 07:15:00|1403.8|1402.6|1403|1401.8|1403.9|1402.7|1402.9|1401.7|23
1660634400000|2022-08-16 07:20:00|1403.1|1401.9|1401.7|1400.5|1403.1|1401.9|1401.5|1400.3|91
1660634700000|2022-08-16 07:25:00|1401.6|1400.4|1402.9|1401.7|1402.9|1401.7|1401.2|1400|104
1660635000000|2022-08-16 07:30:00|1402.8|1401.6|1403|1401.8|1403.1|1401.9|1401.1|1399.9|83
1660635300000|2022-08-16 07:35:00|1403.2|1402|1403.7|1402.5|1404.2|1403|1403|1401.8|88
1660635600000|2022-08-16 07:40:00|1403.5|1402.3|1402.7|1401.5|1403.9|1402.7|1402.5|1401.3|51
1660635900000|2022-08-16 07:45:00|1403|1401.8|1402.9|1401.7|1403.7|1402.5|1402.5|1401.3|68
1660636200000|2022-08-16 07:50:00|1403.1|1401.9|1402.7|1401.5|1403.3|1402.1|1402.5|1401.3|16
1660636500000|2022-08-16 07:55:00|1402.5|1401.3|1404|1402.8|1404.2|1403|1402.5|1401.3|26
1660636800000|2022-08-16 08:00:00|1403.9|1402.7|1403.2|1402|1404|1402.8|1401.8|1400.6|77
1660637100000|2022-08-16 08:05:00|1403|1401.8|1404.2|1403|1405|1403.8|1402.8|1401.6|106
1660637400000|2022-08-16 08:10:00|1404.1|1402.9|1404.1|1402.9|1404.7|1403.5|1403.8|1402.6|25
1660637700000|2022-08-16 08:15:00|1404.2|1403|1404.6|1403.4|1404.8|1403.6|1403.4|1402.2|27
1660638000000|2022-08-16 08:20:00|1404.7|1403.5|1402.1|1400.9|1404.8|1403.6|1401.8|1400.6|108
1660638300000|2022-08-16 08:25:00|1402.2|1401|1402.5|1401.3|1403.8|1402.6|1401.9|1400.7|67
1660638600000|2022-08-16 08:30:00|1402.7|1401.5|1402.8|1401.6|1402.9|1401.7|1401.8|1400.6|118
1660638900000|2022-08-16 08:35:00|1402.7|1401.5|1404.2|1403|1404.3|1403.1|1402.4|1401.2|49
1660639200000|2022-08-16 08:40:00|1404.3|1403.1|1403.9|1402.7|1404.5|1403.3|1403|1401.8|50
1660639500000|2022-08-16 08:45:00|1403.8|1402.6|1403.8|1402.6|1403.9|1402.7|1402.8|1401.6|87
1660639800000|2022-08-16 08:50:00|1403.7|1402.5|1403.7|1402.5|1404.5|1403.3|1403.3|1402.1|47
1660640100000|2022-08-16 08:55:00|1403.8|1402.6|1404.6|1403.4|1404.8|1403.6|1403.5|1402.3|78
1660640400000|2022-08-16 09:00:00|1404.7|1403.5|1404.7|1403.5|1404.7|1403.5|1403.4|1402.2|72
1660640700000|2022-08-16 09:05:00|1404.6|1403.4|1404.9|1403.7|1405|1403.8|1404.4|1403.2|50
1660641000000|2022-08-16 09:10:00|1404.8|1403.6|1405.8|1404.6|1406.3|1405.1|1404.5|1403.3|131
1660641300000|2022-08-16 09:15:00|1405.7|1404.5|1407|1405.8|1408|1406.8|1405.5|1404.3|67
1660641600000|2022-08-16 09:20:00|1407.3|1406.1|1406.8|1405.6|1408|1406.8|1406.8|1405.6|77
1660641900000|2022-08-16 09:25:00|1406.9|1405.7|1406.8|1405.6|1407|1405.8|1406.8|1405.6|20
1660642200000|2022-08-16 09:30:00|1406.9|1405.7|1407.4|1406.2|1407.4|1406.2|1406.5|1405.3|83
1660642500000|2022-08-16 09:35:00|1407.3|1406.1|1405.4|1404.2|1407.3|1406.1|1404.8|1403.6|111
1660642800000|2022-08-16 09:40:00|1405.3|1404.1|1405.7|1404.5|1405.7|1404.5|1405|1403.8|14
1660643100000|2022-08-16 09:45:00|1405.8|1404.6|1405.4|1404.2|1405.8|1404.6|1405.3|1404.1|12
1660643400000|2022-08-16 09:50:00|1405.7|1404.5|1405.5|1404.3|1405.7|1404.5|1405.3|1404.1|4
1660643700000|2022-08-16 09:55:00|1405.3|1404.1|1405.1|1403.9|1405.5|1404.3|1404.5|1403.3|80
1660644000000|2022-08-16 10:00:00|1405.2|1404|1405.4|1404.2|1406.2|1405|1405.1|1403.9|30
1660644300000|2022-08-16 10:05:00|1405.3|1404.1|1405.5|1404.3|1405.5|1404.3|1405|1403.8|12
1660644600000|2022-08-16 10:10:00|1405.4|1404.2|1404.4|1403.2|1405.5|1404.3|1404|1402.8|52
1660644900000|2022-08-16 10:15:00|1404.5|1403.3|1404.3|1403.1|1404.6|1403.4|1404.1|1402.9|11
1660645200000|2022-08-16 10:20:00|1404.4|1403.2|1401.7|1400.5|1404.6|1403.4|1400.9|1399.7|143
1660645500000|2022-08-16 10:25:00|1401.6|1400.4|1403.3|1402.1|1403.7|1402.5|1401.6|1400.4|68
1660645800000|2022-08-16 10:30:00|1403.2|1402|1402.2|1401|1403.3|1402.1|1401.6|1400.4|81
1660646100000|2022-08-16 10:35:00|1402|1400.8|1403.9|1402.7|1404.6|1403.4|1401.6|1400.4|121
1660646400000|2022-08-16 10:40:00|1403.6|1402.4|1402.2|1401|1405.2|1404|1401.9|1400.7|228
1660646700000|2022-08-16 10:45:00|1402.4|1401.2|1402.8|1401.6|1402.9|1401.7|1402.1|1400.9|10
1660647000000|2022-08-16 10:50:00|1402.4|1401.2|1403.1|1401.9|1403.2|1402|1401.9|1400.7|32
1660647300000|2022-08-16 10:55:00|1403.2|1402|1402.6|1401.4|1403.3|1402.1|1402.3|1401.1|25
1660647600000|2022-08-16 11:00:00|1402.8|1401.6|1401.8|1400.6|1403.1|1401.9|1401.3|1400.1|46
1660647900000|2022-08-16 11:05:00|1401.9|1400.7|1402.3|1401.1|1402.6|1401.4|1401.7|1400.5|29
1660648200000|2022-08-16 11:10:00|1402.4|1401.2|1403.3|1402.1|1403.3|1402.1|1402.3|1401.1|37
1660648500000|2022-08-16 11:15:00|1403.4|1402.2|1404.7|1403.5|1404.8|1403.6|1403.4|1402.2|101
1660648800000|2022-08-16 11:20:00|1404.8|1403.6|1405.4|1404.2|1405.6|1404.4|1404.6|1403.4|122
1660649100000|2022-08-16 11:25:00|1405.5|1404.3|1405.4|1404.2|1406.3|1405.1|1404.9|1403.7|89
1660649400000|2022-08-16 11:30:00|1405.2|1404|1405|1403.8|1405.6|1404.4|1404.8|1403.6|60
1660649700000|2022-08-16 11:35:00|1405.1|1403.9|1405.2|1404|1405.8|1404.6|1405.1|1403.9|69
1660650000000|2022-08-16 11:40:00|1405.3|1404.1|1405.1|1403.9|1405.4|1404.2|1404.8|1403.6|33
1660650300000|2022-08-16 11:45:00|1405.2|1404|1405.1|1403.9|1405.2|1404|1404.8|1403.6|33
1660650600000|2022-08-16 11:50:00|1405|1403.8|1404.6|1403.4|1405.3|1404.1|1404.6|1403.4|66
1660650900000|2022-08-16 11:55:00|1404.7|1403.5|1403.7|1402.5|1404.7|1403.5|1403.6|1402.4|45
1660651200000|2022-08-16 12:00:00|1403.8|1402.6|1400.3|1399.1|1404|1402.8|1400.1|1398.9|301
1660651500000|2022-08-16 12:05:00|1400.4|1399.2|1401.5|1400.3|1401.7|1400.5|1400.4|1399.2|234
1660651800000|2022-08-16 12:10:00|1401.6|1400.4|1402.8|1401.6|1403.4|1402.2|1401.4|1400.2|221
1660652100000|2022-08-16 12:15:00|1402.7|1401.5|1402.2|1401|1403.4|1402.2|1401.9|1400.7|166
1660652400000|2022-08-16 12:20:00|1402.3|1401.1|1401.8|1400.6|1402.7|1401.5|1400.9|1399.7|92
1660652700000|2022-08-16 12:25:00|1401.9|1400.7|1402.6|1401.4|1403.2|1402|1401.7|1400.5|119
1660653000000|2022-08-16 12:30:00|1402.5|1401.3|1401.5|1400.3|1402.7|1401.5|1400.8|1399.6|75
1660653300000|2022-08-16 12:35:00|1401.6|1400.4|1401.9|1400.7|1401.9|1400.7|1400.2|1399|128
1660653600000|2022-08-16 12:40:00|1401.8|1400.6|1400.7|1399.5|1401.9|1400.7|1400.6|1399.4|101
1660656600000|2022-08-16 13:30:00|1401.3|1400.1|1406.7|1405.5|1408.4|1407.2|1401.3|1400.1|2861
1660656900000|2022-08-16 13:35:00|1406.9|1405.7|1405.7|1404.5|1408.8|1407.6|1404.7|1403.5|1188
1660657200000|2022-08-16 13:40:00|1405.5|1404.3|1399.5|1398.3|1406.2|1405|1399.3|1398.1|1423
1660657500000|2022-08-16 13:45:00|1399.2|1398|1401.4|1400.2|1402.4|1401.2|1396.1|1394.9|1335
1660657800000|2022-08-16 13:50:00|1401.7|1400.5|1400.7|1399.5|1402.2|1401|1399.4|1398.2|699
1660658100000|2022-08-16 13:55:00|1400.9|1399.7|1400.7|1399.5|1401.2|1400|1399.2|1398|442
1660658400000|2022-08-16 14:00:00|1400.5|1399.3|1398.9|1397.7|1400.9|1399.7|1397.9|1396.7|641
1660658700000|2022-08-16 14:05:00|1398.8|1397.6|1394.9|1393.7|1400.9|1399.7|1394.8|1393.6|845
1660659000000|2022-08-16 14:10:00|1395|1393.8|1396.7|1395.5|1397.2|1396|1394.2|1393|827
1660659300000|2022-08-16 14:15:00|1396.9|1395.7|1398.9|1397.7|1399.7|1398.5|1396.7|1395.5|768
1660659600000|2022-08-16 14:20:00|1398.8|1397.6|1398.9|1397.7|1399.4|1398.2|1397.7|1396.5|588
1660659900000|2022-08-16 14:25:00|1398.8|1397.6|1397.7|1396.5|1399|1397.8|1397|1395.8|1010
1660660200000|2022-08-16 14:30:00|1397.5|1396.3|1393.2|1392|1397.7|1396.5|1393.2|1392|883
1660660500000|2022-08-16 14:35:00|1393.1|1391.9|1391.8|1390.6|1394.2|1393|1391.4|1390.2|877
1660660800000|2022-08-16 14:40:00|1391.7|1390.5|1391.9|1390.7|1393.2|1392|1390.7|1389.5|614
1660661100000|2022-08-16 14:45:00|1391.8|1390.6|1392.1|1390.9|1392.4|1391.2|1389.7|1388.5|882
1660661400000|2022-08-16 14:50:00|1392.4|1391.2|1390.7|1389.5|1392.6|1391.4|1389.7|1388.5|567
1660661700000|2022-08-16 14:55:00|1390.4|1389.2|1391.2|1390|1391.9|1390.7|1389.9|1388.7|840
1660662000000|2022-08-16 15:00:00|1391|1389.8|1388.7|1387.5|1391.9|1390.7|1388.3|1387.1|658
1660662300000|2022-08-16 15:05:00|1388.4|1387.2|1385.7|1384.5|1388.6|1387.4|1385.7|1384.5|887
1660662600000|2022-08-16 15:10:00|1385.5|1384.3|1387.3|1386.1|1387.5|1386.3|1384.7|1383.5|1813
1660662900000|2022-08-16 15:15:00|1387.5|1386.3|1388|1386.8|1388.5|1387.3|1385.8|1384.6|647
1660663200000|2022-08-16 15:20:00|1388.3|1387.1|1386.1|1384.9|1388.3|1387.1|1385.7|1384.5|412
1660663500000|2022-08-16 15:25:00|1386|1384.8|1387.8|1386.6|1388|1386.8|1384.8|1383.6|430
1660663800000|2022-08-16 15:30:00|1387.7|1386.5|1386|1384.8|1387.7|1386.5|1384.7|1383.5|532
1660664100000|2022-08-16 15:35:00|1385.9|1384.7|1386.3|1385.1|1386.9|1385.7|1384.8|1383.6|1016
1660664400000|2022-08-16 15:40:00|1386.2|1385|1386.3|1385.1|1387|1385.8|1384.9|1383.7|271
1660664700000|2022-08-16 15:45:00|1386.4|1385.2|1385.4|1384.2|1386.7|1385.5|1383.4|1382.2|455
1660665000000|2022-08-16 15:50:00|1385.5|1384.3|1386.3|1385.1|1386.3|1385.1|1384.6|1383.4|1220
1660665300000|2022-08-16 15:55:00|1386.6|1385.4|1385.3|1384.1|1388.3|1387.1|1384.6|1383.4|487
1660665600000|2022-08-16 16:00:00|1385.4|1384.2|1384.8|1383.6|1385.4|1384.2|1383.1|1381.9|456
1660665900000|2022-08-16 16:05:00|1384.7|1383.5|1383.2|1382|1385.6|1384.4|1383|1381.8|489
1660666200000|2022-08-16 16:10:00|1383.3|1382.1|1380.8|1379.6|1383.8|1382.6|1379.6|1378.4|681
1660666500000|2022-08-16 16:15:00|1381|1379.8|1381.8|1380.6|1382.1|1380.9|1380.6|1379.4|396
1660666800000|2022-08-16 16:20:00|1381.6|1380.4|1382.3|1381.1|1382.3|1381.1|1381.3|1380.1|311
1660667100000|2022-08-16 16:25:00|1382.6|1381.4|1382.6|1381.4|1383.1|1381.9|1380.8|1379.6|453
1660667400000|2022-08-16 16:30:00|1382.3|1381.1|1380.8|1379.6|1382.6|1381.4|1380.8|1379.6|362
1660667700000|2022-08-16 16:35:00|1381.1|1379.9|1381.2|1380|1381.6|1380.4|1379.7|1378.5|581
1660668000000|2022-08-16 16:40:00|1381.1|1379.9|1381.4|1380.2|1381.6|1380.4|1380.1|1378.9|317
1660668300000|2022-08-16 16:45:00|1381.1|1379.9|1383.8|1382.6|1383.9|1382.7|1381.1|1379.9|595
1660668600000|2022-08-16 16:50:00|1383.7|1382.5|1383.2|1382|1384.4|1383.2|1383|1381.8|385
1660668900000|2022-08-16 16:55:00|1383.1|1381.9|1384.1|1382.9|1384.6|1383.4|1383.1|1381.9|211
1660669200000|2022-08-16 17:00:00|1384.4|1383.2|1385.6|1384.4|1385.8|1384.6|1384.1|1382.9|405
1660669500000|2022-08-16 17:05:00|1385.8|1384.6|1385.6|1384.4|1386.1|1384.9|1384.6|1383.4|266
1660669800000|2022-08-16 17:10:00|1385.4|1384.2|1386|1384.8|1386.3|1385.1|1385.2|1384|347
1660670100000|2022-08-16 17:15:00|1385.6|1384.4|1387.4|1386.2|1387.5|1386.3|1385.6|1384.4|395
1660670400000|2022-08-16 17:20:00|1387.3|1386.1|1387.1|1385.9|1387.6|1386.4|1386.4|1385.2|420
1660670700000|2022-08-16 17:25:00|1387.2|1386|1386.5|1385.3|1387.4|1386.2|1386.2|1385|241
1660671000000|2022-08-16 17:30:00|1386.4|1385.2|1386.9|1385.7|1387.3|1386.1|1386.1|1384.9|259
1660671300000|2022-08-16 17:35:00|1386.7|1385.5|1386.1|1384.9|1386.8|1385.6|1385.6|1384.4|258
1660671600000|2022-08-16 17:40:00|1386.2|1385|1385.6|1384.4|1386.6|1385.4|1385.3|1384.1|321
1660671900000|2022-08-16 17:45:00|1385.5|1384.3|1384.1|1382.9|1385.8|1384.6|1383.8|1382.6|403
1660672200000|2022-08-16 17:50:00|1384.2|1383|1384.1|1382.9|1385.1|1383.9|1383.8|1382.6|397
1660672500000|2022-08-16 17:55:00|1384.3|1383.1|1382.6|1381.4|1384.8|1383.6|1382.6|1381.4|709
1660672800000|2022-08-16 18:00:00|1382.7|1381.5|1382.9|1381.7|1383.4|1382.2|1381.9|1380.7|533
1660673100000|2022-08-16 18:05:00|1383|1381.8|1382.6|1381.4|1383.3|1382.1|1382|1380.8|800
1660673400000|2022-08-16 18:10:00|1382.7|1381.5|1384.1|1382.9|1385.2|1384|1382.6|1381.4|1498
1660673700000|2022-08-16 18:15:00|1384.2|1383|1385.5|1384.3|1385.6|1384.4|1384.1|1382.9|808
1660694400000|2022-08-17 00:00:00|1385.3|1384.1|1389|1387.8|1389.5|1388.3|1384.1|1382.9|456
1660694700000|2022-08-17 00:05:00|1388.8|1387.6|1387.4|1386.2|1389|1387.8|1386.6|1385.4|97
1660695000000|2022-08-17 00:10:00|1387.2|1386|1388.5|1387.3|1388.5|1387.3|1386.7|1385.5|92
1660695300000|2022-08-17 00:15:00|1388.4|1387.2|1388|1386.8|1388.7|1387.5|1387.2|1386|65
1660695600000|2022-08-17 00:20:00|1388.1|1386.9|1386.3|1385.1|1388.8|1387.6|1386.1|1384.9|39
1660695900000|2022-08-17 00:25:00|1386.2|1385|1385.7|1384.5|1386.7|1385.5|1385.5|1384.3|32
1660696200000|2022-08-17 00:30:00|1385.6|1384.4|1384.7|1383.5|1386.2|1385|1384.7|1383.5|52
1660696500000|2022-08-17 00:35:00|1384.9|1383.7|1385.8|1384.6|1386.6|1385.4|1384.7|1383.5|40
1660696800000|2022-08-17 00:40:00|1386|1384.8|1387.7|1386.5|1388.3|1387.1|1386|1384.8|47
1660697100000|2022-08-17 00:45:00|1387.8|1386.6|1389.5|1388.3|1389.7|1388.5|1387.8|1386.6|62
1660697400000|2022-08-17 00:50:00|1389.4|1388.2|1390.2|1389|1390.6|1389.4|1389.1|1387.9|155
1660697700000|2022-08-17 00:55:00|1390|1388.8|1389.8|1388.6|1390.6|1389.4|1389.3|1388.1|74
1660698000000|2022-08-17 01:00:00|1389.6|1388.4|1391.1|1389.9|1391.1|1389.9|1388.1|1386.9|227
1660698300000|2022-08-17 01:05:00|1390.7|1389.5|1389.5|1388.3|1391|1389.8|1389.2|1388|171
1660698600000|2022-08-17 01:10:00|1389.3|1388.1|1390.2|1389|1391.1|1389.9|1389.3|1388.1|91
1660698900000|2022-08-17 01:15:00|1390.4|1389.2|1390.7|1389.5|1391.1|1389.9|1389.3|1388.1|89
1660699200000|2022-08-17 01:20:00|1390.8|1389.6|1392.6|1391.4|1392.6|1391.4|1390.5|1389.3|242
1660699500000|2022-08-17 01:25:00|1392.7|1391.5|1392.5|1391.3|1393.4|1392.2|1391.7|1390.5|128
1660699800000|2022-08-17 01:30:00|1392.4|1391.2|1390|1388.8|1392.4|1391.2|1390|1388.8|141
1660700100000|2022-08-17 01:35:00|1390.1|1388.9|1390.7|1389.5|1391|1389.8|1388.7|1387.5|217
1660700400000|2022-08-17 01:40:00|1390.6|1389.4|1390.1|1388.9|1391.2|1390|1389.8|1388.6|110
1660700700000|2022-08-17 01:45:00|1390.2|1389|1392|1390.8|1392.2|1391|1389.7|1388.5|38
1660701000000|2022-08-17 01:50:00|1392.1|1390.9|1392.2|1391|1393.1|1391.9|1392.1|1390.9|122
1660701300000|2022-08-17 01:55:00|1392.3|1391.1|1393.8|1392.6|1393.9|1392.7|1392.2|1391|235
1660701600000|2022-08-17 02:00:00|1393.9|1392.7|1394|1392.8|1394.3|1393.1|1393|1391.8|106
1660701900000|2022-08-17 02:05:00|1393.8|1392.6|1393.8|1392.6|1394.4|1393.2|1393.6|1392.4|124
1660702200000|2022-08-17 02:10:00|1393.7|1392.5|1393.8|1392.6|1393.8|1392.6|1392.8|1391.6|38
1660702500000|2022-08-17 02:15:00|1393.7|1392.5|1393.2|1392|1393.7|1392.5|1393|1391.8|12
1660702800000|2022-08-17 02:20:00|1393.1|1391.9|1393.5|1392.3|1394.3|1393.1|1393.1|1391.9|92
1660703100000|2022-08-17 02:25:00|1393.1|1391.9|1393.8|1392.6|1393.9|1392.7|1393.1|1391.9|20
1660703400000|2022-08-17 02:30:00|1393.9|1392.7|1395.8|1394.6|1396.2|1395|1393.8|1392.6|206
1660703700000|2022-08-17 02:35:00|1396|1394.8|1396.1|1394.9|1396.8|1395.6|1395.1|1393.9|152
1660704000000|2022-08-17 02:40:00|1396.2|1395|1396.5|1395.3|1397|1395.8|1395.6|1394.4|91
1660704300000|2022-08-17 02:45:00|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|1395.6|1394.4|35
1660704600000|2022-08-17 02:50:00|1396.8|1395.6|1398.1|1396.9|1398.1|1396.9|1396.8|1395.6|139
1660704900000|2022-08-17 02:55:00|1398.3|1397.1|1397.2|1396|1398.3|1397.1|1396.7|1395.5|155
1660705200000|2022-08-17 03:00:00|1397.1|1395.9|1396.3|1395.1|1397.6|1396.4|1396.3|1395.1|38
1660705500000|2022-08-17 03:05:00|1396.5|1395.3|1395.5|1394.3|1396.5|1395.3|1395|1393.8|47
1660705800000|2022-08-17 03:10:00|1395.2|1394|1393.6|1392.4|1395.3|1394.1|1393.3|1392.1|45
1660706100000|2022-08-17 03:15:00|1393.5|1392.3|1392.8|1391.6|1394.3|1393.1|1392.4|1391.2|56
1660706400000|2022-08-17 03:20:00|1392.6|1391.4|1394.2|1393|1394.5|1393.3|1392.6|1391.4|91
1660706700000|2022-08-17 03:25:00|1394.1|1392.9|1395.2|1394|1395.3|1394.1|1394|1392.8|49
1660707000000|2022-08-17 03:30:00|1395.3|1394.1|1395.3|1394.1|1396.1|1394.9|1395.3|1394.1|37
1660707300000|2022-08-17 03:35:00|1395.5|1394.3|1395.6|1394.4|1395.8|1394.6|1395.3|1394.1|27
1660707600000|2022-08-17 03:40:00|1395.7|1394.5|1397|1395.8|1397|1395.8|1395.6|1394.4|48
1660707900000|2022-08-17 03:45:00|1396.8|1395.6|1396.3|1395.1|1396.9|1395.7|1396.2|1395|12
1660708200000|2022-08-17 03:50:00|1396.2|1395|1396.2|1395|1396.3|1395.1|1396|1394.8|12
1660708500000|2022-08-17 03:55:00|1396.3|1395.1|1396|1394.8|1396.3|1395.1|1395.9|1394.7|13
1660708800000|2022-08-17 04:00:00|1396.1|1394.9|1396.1|1394.9|1396.1|1394.9|1395.9|1394.7|17
1660709100000|2022-08-17 04:05:00|1396|1394.8|1396.1|1394.9|1396.2|1395|1395.5|1394.3|8
1660709400000|2022-08-17 04:10:00|1396.2|1395|1396.3|1395.1|1396.3|1395.1|1396.1|1394.9|24
1660709700000|2022-08-17 04:15:00|1396.1|1394.9|1396.3|1395.1|1396.3|1395.1|1396.1|1394.9|3
1660710000000|2022-08-17 04:20:00|1396.2|1395|1396.2|1395|1396.3|1395.1|1396.1|1394.9|11
1660710300000|2022-08-17 04:25:00|1396.3|1395.1|1396.3|1395.1|1396.3|1395.1|1396.2|1395|9
1660710600000|2022-08-17 04:30:00|1396.2|1395|1396|1394.8|1396.2|1395|1395.6|1394.4|7
1660710900000|2022-08-17 04:35:00|1395.9|1394.7|1396|1394.8|1396|1394.8|1395.8|1394.6|6
1660711200000|2022-08-17 04:40:00|1396.1|1394.9|1397|1395.8|1397.3|1396.1|1396.1|1394.9|49
1660711500000|2022-08-17 04:45:00|1396.9|1395.7|1397|1395.8|1397.1|1395.9|1396.9|1395.7|1
1660711800000|2022-08-17 04:50:00|1397.1|1395.9|1396.6|1395.4|1397.2|1396|1396.3|1395.1|13
1660712100000|2022-08-17 04:55:00|1396.7|1395.5|1396.7|1395.5|1396.8|1395.6|1396.2|1395|8
1660712400000|2022-08-17 05:00:00|1396.8|1395.6|1396.2|1395|1397.1|1395.9|1396|1394.8|42
1660712700000|2022-08-17 05:05:00|1396.3|1395.1|1394.7|1393.5|1397.1|1395.9|1394.6|1393.4|63
1660713000000|2022-08-17 05:10:00|1394.8|1393.6|1395.2|1394|1395.5|1394.3|1394.8|1393.6|37
1660713300000|2022-08-17 05:15:00|1395.3|1394.1|1395.7|1394.5|1396|1394.8|1395.2|1394|14
1660713600000|2022-08-17 05:20:00|1395.6|1394.4|1395.6|1394.4|1395.8|1394.6|1395.2|1394|20
1660713900000|2022-08-17 05:25:00|1395.5|1394.3|1395.6|1394.4|1396|1394.8|1395.1|1393.9|45
1660714200000|2022-08-17 05:30:00|1395.7|1394.5|1397.8|1396.6|1397.8|1396.6|1395.5|1394.3|144
1660714500000|2022-08-17 05:35:00|1398|1396.8|1398.7|1397.5|1399.2|1398|1398|1396.8|236
1660714800000|2022-08-17 05:40:00|1399|1397.8|1399.3|1398.1|1399.3|1398.1|1398.6|1397.4|54
1660715100000|2022-08-17 05:45:00|1399.4|1398.2|1400.1|1398.9|1400.1|1398.9|1398.3|1397.1|172
1660715400000|2022-08-17 05:50:00|1400.2|1399|1401|1399.8|1401.7|1400.5|1400.1|1398.9|322
1660715700000|2022-08-17 05:55:00|1400.9|1399.7|1401|1399.8|1401.7|1400.5|1400.6|1399.4|187
1660716000000|2022-08-17 06:00:00|1400.8|1399.6|1401.3|1400.1|1402.6|1401.4|1400.6|1399.4|237
1660716300000|2022-08-17 06:05:00|1401.1|1399.9|1401.2|1400|1401.3|1400.1|1400|1398.8|83
1660716600000|2022-08-17 06:10:00|1401.3|1400.1|1401.6|1400.4|1402|1400.8|1400.8|1399.6|154
1660716900000|2022-08-17 06:15:00|1401.1|1399.9|1401.9|1400.7|1402.1|1400.9|1400|1398.8|112
1660717200000|2022-08-17 06:20:00|1401.8|1400.6|1402.3|1401.1|1402.5|1401.3|1401.3|1400.1|228
1660717500000|2022-08-17 06:25:00|1402.2|1401|1400.8|1399.6|1403.3|1402.1|1400.6|1399.4|285
1660717800000|2022-08-17 06:30:00|1400.7|1399.5|1401|1399.8|1401.8|1400.6|1400.3|1399.1|253
1660718100000|2022-08-17 06:35:00|1400.9|1399.7|1403|1401.8|1403.1|1401.9|1400.6|1399.4|160
1660718400000|2022-08-17 06:40:00|1402.9|1401.7|1403.2|1402|1403.2|1402|1402.1|1400.9|152
1660718700000|2022-08-17 06:45:00|1403|1401.8|1403.1|1401.9|1403.3|1402.1|1401.6|1400.4|213
1660719000000|2022-08-17 06:50:00|1403|1401.8|1402.3|1401.1|1403.3|1402.1|1401.4|1400.2|122
1660719300000|2022-08-17 06:55:00|1402.5|1401.3|1401.7|1400.5|1402.6|1401.4|1401.7|1400.5|148
1660719600000|2022-08-17 07:00:00|1401.6|1400.4|1400.6|1399.4|1402.3|1401.1|1400.6|1399.4|94
1660719900000|2022-08-17 07:05:00|1400.4|1399.2|1398.8|1397.6|1400.4|1399.2|1398.3|1397.1|100
1660720200000|2022-08-17 07:10:00|1398.9|1397.7|1398.3|1397.1|1399|1397.8|1397.5|1396.3|34
1660720500000|2022-08-17 07:15:00|1398.4|1397.2|1398.7|1397.5|1399|1397.8|1397.8|1396.6|32
1660720800000|2022-08-17 07:20:00|1398.8|1397.6|1398.6|1397.4|1399.2|1398|1398.6|1397.4|26
1660721100000|2022-08-17 07:25:00|1398.2|1397|1399.1|1397.9|1399.2|1398|1397|1395.8|71
1660721400000|2022-08-17 07:30:00|1399.2|1398|1399.3|1398.1|1399.3|1398.1|1399.1|1397.9|29
1660721700000|2022-08-17 07:35:00|1398.7|1397.5|1397.8|1396.6|1399.3|1398.1|1397.5|1396.3|137
1660722000000|2022-08-17 07:40:00|1397.5|1396.3|1398.2|1397|1398.4|1397.2|1396.3|1395.1|98
1660722300000|2022-08-17 07:45:00|1398.1|1396.9|1398.4|1397.2|1399.2|1398|1398.1|1396.9|43
1660722600000|2022-08-17 07:50:00|1398.6|1397.4|1396.4|1395.2|1398.7|1397.5|1396.4|1395.2|116
1660722900000|2022-08-17 07:55:00|1396.2|1395|1397|1395.8|1397.1|1395.9|1396.1|1394.9|28
1660723200000|2022-08-17 08:00:00|1397.1|1395.9|1396|1394.8|1397.1|1395.9|1394.7|1393.5|116
1660723500000|2022-08-17 08:05:00|1395.8|1394.6|1394.1|1392.9|1395.9|1394.7|1394.1|1392.9|152
1660723800000|2022-08-17 08:10:00|1394.2|1393|1394.5|1393.3|1395.1|1393.9|1393.5|1392.3|168
1660724100000|2022-08-17 08:15:00|1394.3|1393.1|1395.2|1394|1395.5|1394.3|1394.2|1393|33
1660724400000|2022-08-17 08:20:00|1395.1|1393.9|1395.1|1393.9|1395.5|1394.3|1394.5|1393.3|49
1660724700000|2022-08-17 08:25:00|1395|1393.8|1397|1395.8|1397|1395.8|1395|1393.8|23
1660725000000|2022-08-17 08:30:00|1396.9|1395.7|1397|1395.8|1397.2|1396|1396.6|1395.4|28
1660725300000|2022-08-17 08:35:00|1396.6|1395.4|1396.5|1395.3|1397.5|1396.3|1396.1|1394.9|43
1660725600000|2022-08-17 08:40:00|1396.6|1395.4|1395.8|1394.6|1396.9|1395.7|1395.5|1394.3|12
1660725900000|2022-08-17 08:45:00|1395.7|1394.5|1393.6|1392.4|1396.6|1395.4|1393.6|1392.4|40
1660726200000|2022-08-17 08:50:00|1393.7|1392.5|1395.7|1394.5|1395.7|1394.5|1393.7|1392.5|88
1660726500000|2022-08-17 08:55:00|1395.6|1394.4|1396.5|1395.3|1396.7|1395.5|1395.4|1394.2|41
1660726800000|2022-08-17 09:00:00|1396.4|1395.2|1396.1|1394.9|1397|1395.8|1395.5|1394.3|30
1660727100000|2022-08-17 09:05:00|1396|1394.8|1397.5|1396.3|1397.6|1396.4|1396|1394.8|71
1660727400000|2022-08-17 09:10:00|1397.3|1396.1|1396.2|1395|1397.5|1396.3|1396.1|1394.9|53
1660727700000|2022-08-17 09:15:00|1396.1|1394.9|1396.1|1394.9|1396.6|1395.4|1395.7|1394.5|27
1660728000000|2022-08-17 09:20:00|1396.2|1395|1394.5|1393.3|1396.4|1395.2|1394.4|1393.2|28
1660728300000|2022-08-17 09:25:00|1394.6|1393.4|1394.7|1393.5|1395.4|1394.2|1394.5|1393.3|46
1660728600000|2022-08-17 09:30:00|1394.8|1393.6|1393.8|1392.6|1395.4|1394.2|1393.4|1392.2|35
1660728900000|2022-08-17 09:35:00|1393.9|1392.7|1393.9|1392.7|1394.2|1393|1393.5|1392.3|48
1660729200000|2022-08-17 09:40:00|1393.6|1392.4|1393.6|1392.4|1394.2|1393|1392.8|1391.6|46
1660729500000|2022-08-17 09:45:00|1393.5|1392.3|1393.1|1391.9|1393.8|1392.6|1393.1|1391.9|37
1660729800000|2022-08-17 09:50:00|1393.4|1392.2|1393.2|1392|1393.6|1392.4|1392.5|1391.3|47
1660730100000|2022-08-17 09:55:00|1393.1|1391.9|1392.4|1391.2|1393.9|1392.7|1392.2|1391|44
1660730400000|2022-08-17 10:00:00|1392.5|1391.3|1392|1390.8|1392.5|1391.3|1390.2|1389|164
1660730700000|2022-08-17 10:05:00|1392.2|1391|1392.6|1391.4|1392.9|1391.7|1391.4|1390.2|31
1660731000000|2022-08-17 10:10:00|1392.4|1391.2|1392.1|1390.9|1393.1|1391.9|1391.6|1390.4|38
1660731300000|2022-08-17 10:15:00|1392.5|1391.3|1392.9|1391.7|1393.6|1392.4|1392.5|1391.3|33
1660731600000|2022-08-17 10:20:00|1393.2|1392|1391.7|1390.5|1393.7|1392.5|1391.6|1390.4|34
1660731900000|2022-08-17 10:25:00|1391.6|1390.4|1392|1390.8|1392.5|1391.3|1391|1389.8|23
1660732200000|2022-08-17 10:30:00|1391.9|1390.7|1391|1389.8|1392|1390.8|1390|1388.8|30
1660732500000|2022-08-17 10:35:00|1390.9|1389.7|1392.1|1390.9|1392.2|1391|1390.1|1388.9|22
1660732800000|2022-08-17 10:40:00|1391.9|1390.7|1391.4|1390.2|1391.9|1390.7|1389.9|1388.7|79
1660733100000|2022-08-17 10:45:00|1391.2|1390|1390.7|1389.5|1391.4|1390.2|1390|1388.8|54
1660733400000|2022-08-17 10:50:00|1390.9|1389.7|1391.4|1390.2|1391.6|1390.4|1390.5|1389.3|12
1660733700000|2022-08-17 10:55:00|1391.6|1390.4|1391.5|1390.3|1392.2|1391|1390.9|1389.7|51
1660734000000|2022-08-17 11:00:00|1391.6|1390.4|1390.3|1389.1|1392.1|1390.9|1389.2|1388|58
1660734300000|2022-08-17 11:05:00|1390.4|1389.2|1392.7|1391.5|1392.8|1391.6|1390|1388.8|31
1660734600000|2022-08-17 11:10:00|1392.6|1391.4|1392|1390.8|1392.6|1391.4|1391.7|1390.5|59
1660734900000|2022-08-17 11:15:00|1391.9|1390.7|1392.5|1391.3|1393.2|1392|1391.2|1390|62
1660735200000|2022-08-17 11:20:00|1392.8|1391.6|1394.7|1393.5|1395|1393.8|1392.7|1391.5|47
1660735500000|2022-08-17 11:25:00|1394.8|1393.6|1394.7|1393.5|1394.9|1393.7|1393.9|1392.7|150
1660735800000|2022-08-17 11:30:00|1394.8|1393.6|1393.6|1392.4|1395|1393.8|1393|1391.8|71
1660736100000|2022-08-17 11:35:00|1394|1392.8|1396.6|1395.4|1397.4|1396.2|1394|1392.8|106
1660736400000|2022-08-17 11:40:00|1396.9|1395.7|1396.3|1395.1|1397.4|1396.2|1395.4|1394.2|188
1660736700000|2022-08-17 11:45:00|1396.2|1395|1398.1|1396.9|1398.1|1396.9|1395.2|1394|102
1660737000000|2022-08-17 11:50:00|1398.2|1397|1400.9|1399.7|1401.2|1400|1397|1395.8|442
1660737300000|2022-08-17 11:55:00|1401|1399.8|1402|1400.8|1402|1400.8|1400.6|1399.4|187
1660737600000|2022-08-17 12:00:00|1402.1|1400.9|1399.4|1398.2|1402.6|1401.4|1398.9|1397.7|377
1660737900000|2022-08-17 12:05:00|1399.3|1398.1|1401.6|1400.4|1403|1401.8|1399.3|1398.1|292
1660738200000|2022-08-17 12:10:00|1401.5|1400.3|1400.8|1399.6|1402|1400.8|1399.6|1398.4|285
1660738500000|2022-08-17 12:15:00|1401|1399.8|1401.5|1400.3|1401.8|1400.6|1401|1399.8|246
1660738800000|2022-08-17 12:20:00|1401.4|1400.2|1399.4|1398.2|1401.6|1400.4|1397.9|1396.7|195
1660739100000|2022-08-17 12:25:00|1399.3|1398.1|1398.8|1397.6|1399.7|1398.5|1397.8|1396.6|125
1660739400000|2022-08-17 12:30:00|1398.9|1397.7|1398.1|1396.9|1400.3|1399.1|1397.8|1396.6|142
1660739700000|2022-08-17 12:35:00|1398.2|1397|1400.3|1399.1|1400.3|1399.1|1398.1|1396.9|130
1660740000000|2022-08-17 12:40:00|1400.2|1399|1398.8|1397.6|1400.3|1399.1|1398.8|1397.6|330
1660743000000|2022-08-17 13:30:00|1399.3|1398.1|1392.3|1391.1|1400.9|1399.7|1391.6|1390.4|1788
1660743300000|2022-08-17 13:35:00|1392.4|1391.2|1392.2|1391|1393.9|1392.7|1391.4|1390.2|942
1660743600000|2022-08-17 13:40:00|1391.9|1390.7|1396.7|1395.5|1397.9|1396.7|1390.4|1389.2|1137
1660743900000|2022-08-17 13:45:00|1396.8|1395.6|1396.4|1395.2|1397.5|1396.3|1395|1393.8|990
1660744200000|2022-08-17 13:50:00|1396.5|1395.3|1394.7|1393.5|1397.2|1396|1393.6|1392.4|580
1660744500000|2022-08-17 13:55:00|1394.8|1393.6|1390.8|1389.6|1395.5|1394.3|1390.5|1389.3|1057
1660744800000|2022-08-17 14:00:00|1391|1389.8|1389.3|1388.1|1392|1390.8|1387.9|1386.7|887
1660745100000|2022-08-17 14:05:00|1389.5|1388.3|1391.6|1390.4|1393.3|1392.1|1389.5|1388.3|482
1660745400000|2022-08-17 14:10:00|1391.5|1390.3|1390.8|1389.6|1392.5|1391.3|1389.6|1388.4|520
1660745700000|2022-08-17 14:15:00|1390.7|1389.5|1392|1390.8|1392|1390.8|1390.1|1388.9|405
1660746000000|2022-08-17 14:20:00|1392.1|1390.9|1394.8|1393.6|1394.8|1393.6|1391.3|1390.1|405
1660746300000|2022-08-17 14:25:00|1394.9|1393.7|1394|1392.8|1395.8|1394.6|1392.6|1391.4|425
1660746600000|2022-08-17 14:30:00|1393.9|1392.7|1396.3|1395.1|1398.1|1396.9|1393.9|1392.7|532
1660746900000|2022-08-17 14:35:00|1396.4|1395.2|1393.6|1392.4|1397.5|1396.3|1393.5|1392.3|377
1660747200000|2022-08-17 14:40:00|1393.7|1392.5|1392|1390.8|1393.8|1392.6|1391.3|1390.1|621
1660747500000|2022-08-17 14:45:00|1392.1|1390.9|1392.8|1391.6|1392.8|1391.6|1390.9|1389.7|455
1660747800000|2022-08-17 14:50:00|1392.6|1391.4|1393|1391.8|1393.5|1392.3|1391.8|1390.6|368
1660748100000|2022-08-17 14:55:00|1392.9|1391.7|1393.4|1392.2|1394.8|1393.6|1392.7|1391.5|288
1660748400000|2022-08-17 15:00:00|1393.3|1392.1|1391.5|1390.3|1393.5|1392.3|1391.5|1390.3|373
1660748700000|2022-08-17 15:05:00|1391.3|1390.1|1386.6|1385.4|1391.8|1390.6|1386.3|1385.1|592
1660749000000|2022-08-17 15:10:00|1386.3|1385.1|1385.3|1384.1|1388.6|1387.4|1385|1383.8|529
1660749300000|2022-08-17 15:15:00|1385.2|1384|1386.4|1385.2|1387.4|1386.2|1382.7|1381.5|815
1660749600000|2022-08-17 15:20:00|1386.3|1385.1|1384.1|1382.9|1386.3|1385.1|1384.1|1382.9|451
1660749900000|2022-08-17 15:25:00|1384.3|1383.1|1388.3|1387.1|1388.6|1387.4|1384.2|1383|263
1660750200000|2022-08-17 15:30:00|1388.5|1387.3|1389|1387.8|1389.5|1388.3|1388|1386.8|233
1660750500000|2022-08-17 15:35:00|1389.1|1387.9|1389.8|1388.6|1391|1389.8|1388.3|1387.1|536
1660750800000|2022-08-17 15:40:00|1389.9|1388.7|1387.9|1386.7|1389.9|1388.7|1387.5|1386.3|192
1660751100000|2022-08-17 15:45:00|1388|1386.8|1391.1|1389.9|1391.3|1390.1|1388|1386.8|178
1660751400000|2022-08-17 15:50:00|1391|1389.8|1390.4|1389.2|1391.2|1390|1389.1|1387.9|390
1660751700000|2022-08-17 15:55:00|1390.6|1389.4|1390.4|1389.2|1392.7|1391.5|1389.9|1388.7|356
1660752000000|2022-08-17 16:00:00|1390.2|1389|1390.2|1389|1392.4|1391.2|1389.9|1388.7|553
1660752300000|2022-08-17 16:05:00|1390.1|1388.9|1389.7|1388.5|1390.7|1389.5|1389.2|1388|283
1660752600000|2022-08-17 16:10:00|1389.9|1388.7|1391.2|1390|1391.7|1390.5|1389.4|1388.2|197
1660752900000|2022-08-17 16:15:00|1391.4|1390.2|1393.3|1392.1|1393.4|1392.2|1391.4|1390.2|315
1660753200000|2022-08-17 16:20:00|1393.2|1392|1394.7|1393.5|1394.9|1393.7|1392.4|1391.2|406
1660753500000|2022-08-17 16:25:00|1394.9|1393.7|1395.2|1394|1395.4|1394.2|1393.8|1392.6|204
1660753800000|2022-08-17 16:30:00|1395|1393.8|1395.2|1394|1396.5|1395.3|1395|1393.8|326
1660754100000|2022-08-17 16:35:00|1395.3|1394.1|1396.6|1395.4|1396.7|1395.5|1395.3|1394.1|239
1660754400000|2022-08-17 16:40:00|1396.5|1395.3|1394.2|1393|1396.7|1395.5|1394.1|1392.9|371
1660754700000|2022-08-17 16:45:00|1394.4|1393.2|1394.9|1393.7|1395.7|1394.5|1393.7|1392.5|365
1660755000000|2022-08-17 16:50:00|1395|1393.8|1397.9|1396.7|1398|1396.8|1395|1393.8|291
1660755300000|2022-08-17 16:55:00|1398.2|1397|1396.7|1395.5|1398.4|1397.2|1396.3|1395.1|222
1660755600000|2022-08-17 17:00:00|1396.4|1395.2|1396.6|1395.4|1397.3|1396.1|1396.3|1395.1|139
1660755900000|2022-08-17 17:05:00|1396.5|1395.3|1396.6|1395.4|1398|1396.8|1396.2|1395|173
1660756200000|2022-08-17 17:10:00|1396.7|1395.5|1395.1|1393.9|1396.7|1395.5|1394.7|1393.5|361
1660756500000|2022-08-17 17:15:00|1395.2|1394|1394.6|1393.4|1395.8|1394.6|1394.5|1393.3|281
1660756800000|2022-08-17 17:20:00|1394.8|1393.6|1395|1393.8|1395.9|1394.7|1394.3|1393.1|147
1660757100000|2022-08-17 17:25:00|1395.2|1394|1394.5|1393.3|1395.6|1394.4|1394.5|1393.3|181
1660757400000|2022-08-17 17:30:00|1394.4|1393.2|1394|1392.8|1395.3|1394.1|1393.8|1392.6|203
1660757700000|2022-08-17 17:35:00|1394.1|1392.9|1393|1391.8|1394.3|1393.1|1393|1391.8|230
1660758000000|2022-08-17 17:40:00|1393.1|1391.9|1392.7|1391.5|1393.7|1392.5|1392.7|1391.5|154
1660758300000|2022-08-17 17:45:00|1392.8|1391.6|1393.6|1392.4|1394.2|1393|1392.7|1391.5|231
1660758600000|2022-08-17 17:50:00|1393.5|1392.3|1392.8|1391.6|1393.6|1392.4|1392.5|1391.3|227
1660758900000|2022-08-17 17:55:00|1392.9|1391.7|1393.1|1391.9|1393.2|1392|1392|1390.8|308
1660759200000|2022-08-17 18:00:00|1393.2|1392|1397|1395.8|1398|1396.8|1393.1|1391.9|636
1660759500000|2022-08-17 18:05:00|1396.9|1395.7|1394.4|1393.2|1397.3|1396.1|1394.3|1393.1|579
1660759800000|2022-08-17 18:10:00|1394.3|1393.1|1393|1391.8|1396.1|1394.9|1392.7|1391.5|1021
1660760100000|2022-08-17 18:15:00|1393.2|1392|1393.4|1392.2|1394.7|1393.5|1392.9|1391.7|803
1660780800000|2022-08-18 00:00:00|1393.1|1391.9|1395.2|1394|1396.2|1395|1392.5|1391.3|550
1660781100000|2022-08-18 00:05:00|1395|1393.8|1396.5|1395.3|1397|1395.8|1394.9|1393.7|65
1660781400000|2022-08-18 00:10:00|1396.6|1395.4|1397.4|1396.2|1397.8|1396.6|1396.3|1395.1|111
1660781700000|2022-08-18 00:15:00|1397.5|1396.3|1398.2|1397|1398.3|1397.1|1397.3|1396.1|53
1660782000000|2022-08-18 00:20:00|1398.4|1397.2|1399.2|1398|1400.2|1399|1398|1396.8|125
1660782300000|2022-08-18 00:25:00|1399.1|1397.9|1398.9|1397.7|1399.7|1398.5|1398.8|1397.6|58
1660782600000|2022-08-18 00:30:00|1399.1|1397.9|1398.6|1397.4|1399.5|1398.3|1398.1|1396.9|74
1660782900000|2022-08-18 00:35:00|1398.7|1397.5|1397.3|1396.1|1398.7|1397.5|1396.8|1395.6|114
1660783200000|2022-08-18 00:40:00|1397.4|1396.2|1396.8|1395.6|1397.7|1396.5|1396.6|1395.4|24
1660783500000|2022-08-18 00:45:00|1396.7|1395.5|1396.8|1395.6|1396.9|1395.7|1396.4|1395.2|30
1660783800000|2022-08-18 00:50:00|1396.7|1395.5|1396.5|1395.3|1396.9|1395.7|1396.3|1395.1|46
1660784100000|2022-08-18 00:55:00|1396.6|1395.4|1397|1395.8|1397.7|1396.5|1396.6|1395.4|35
1660784400000|2022-08-18 01:00:00|1396.8|1395.6|1396.9|1395.7|1397.4|1396.2|1394.5|1393.3|98
1660784700000|2022-08-18 01:05:00|1397.1|1395.9|1397.9|1396.7|1398.7|1397.5|1396.8|1395.6|44
1660785000000|2022-08-18 01:10:00|1398.2|1397|1398.4|1397.2|1398.5|1397.3|1398|1396.8|17
1660785300000|2022-08-18 01:15:00|1398.5|1397.3|1399.5|1398.3|1399.7|1398.5|1398.5|1397.3|38
1660785600000|2022-08-18 01:20:00|1399.4|1398.2|1400|1398.8|1400.2|1399|1399.4|1398.2|47
1660785900000|2022-08-18 01:25:00|1399.9|1398.7|1400|1398.8|1400.2|1399|1399.7|1398.5|12
1660786200000|2022-08-18 01:30:00|1399.9|1398.7|1396.9|1395.7|1400|1398.8|1396.4|1395.2|93
1660786500000|2022-08-18 01:35:00|1397.2|1396|1398.4|1397.2|1398.4|1397.2|1396.7|1395.5|24
1660786800000|2022-08-18 01:40:00|1398.5|1397.3|1398.9|1397.7|1398.9|1397.7|1397.8|1396.6|29
1660787100000|2022-08-18 01:45:00|1399|1397.8|1397.8|1396.6|1399.2|1398|1397.7|1396.5|22
1660787400000|2022-08-18 01:50:00|1397.7|1396.5|1396.2|1395|1397.9|1396.7|1396.1|1394.9|28
1660787700000|2022-08-18 01:55:00|1396.3|1395.1|1395.9|1394.7|1396.5|1395.3|1395.5|1394.3|64
1660788000000|2022-08-18 02:00:00|1395.7|1394.5|1395|1393.8|1395.7|1394.5|1394.7|1393.5|51
1660788300000|2022-08-18 02:05:00|1394.9|1393.7|1393.9|1392.7|1395.5|1394.3|1393.9|1392.7|72
1660788600000|2022-08-18 02:10:00|1393.8|1392.6|1391.5|1390.3|1394.3|1393.1|1391.3|1390.1|163
1660788900000|2022-08-18 02:15:00|1391.7|1390.5|1392.5|1391.3|1392.6|1391.4|1391.7|1390.5|66
1660789200000|2022-08-18 02:20:00|1392.4|1391.2|1390.9|1389.7|1392.4|1391.2|1390.6|1389.4|75
1660789500000|2022-08-18 02:25:00|1391|1389.8|1392.4|1391.2|1392.6|1391.4|1390.7|1389.5|56
1660789800000|2022-08-18 02:30:00|1392.3|1391.1|1390.7|1389.5|1392.3|1391.1|1389.7|1388.5|246
1660790100000|2022-08-18 02:35:00|1390.6|1389.4|1390.4|1389.2|1390.8|1389.6|1389.8|1388.6|191
1660790400000|2022-08-18 02:40:00|1390.5|1389.3|1391|1389.8|1392.8|1391.6|1390.4|1389.2|203
1660790700000|2022-08-18 02:45:00|1390.9|1389.7|1390.4|1389.2|1391.3|1390.1|1389.5|1388.3|142
1660791000000|2022-08-18 02:50:00|1390.2|1389|1390.7|1389.5|1391.1|1389.9|1389.9|1388.7|59
1660791300000|2022-08-18 02:55:00|1390.4|1389.2|1390.5|1389.3|1391.2|1390|1390.2|1389|47
1660791600000|2022-08-18 03:00:00|1390.9|1389.7|1390.6|1389.4|1391|1389.8|1390.3|1389.1|105
1660791900000|2022-08-18 03:05:00|1390.7|1389.5|1391.2|1390|1391.4|1390.2|1390.5|1389.3|45
1660792200000|2022-08-18 03:10:00|1391|1389.8|1390.3|1389.1|1391.2|1390|1389.7|1388.5|56
1660792500000|2022-08-18 03:15:00|1390.2|1389|1389.9|1388.7|1390.2|1389|1389.5|1388.3|26
1660792800000|2022-08-18 03:20:00|1389.8|1388.6|1387.9|1386.7|1389.8|1388.6|1387.8|1386.6|104
1660793100000|2022-08-18 03:25:00|1388|1386.8|1388.4|1387.2|1388.7|1387.5|1387.2|1386|122
1660793400000|2022-08-18 03:30:00|1388.2|1387|1388.2|1387|1388.4|1387.2|1387.8|1386.6|22
1660793700000|2022-08-18 03:35:00|1388|1386.8|1386.6|1385.4|1388.3|1387.1|1386.5|1385.3|65
1660794000000|2022-08-18 03:40:00|1386.7|1385.5|1386.7|1385.5|1387.1|1385.9|1385.3|1384.1|69
1660794300000|2022-08-18 03:45:00|1386.9|1385.7|1387.7|1386.5|1387.8|1386.6|1386.3|1385.1|67
1660794600000|2022-08-18 03:50:00|1387.8|1386.6|1387.7|1386.5|1387.8|1386.6|1387.2|1386|27
1660794900000|2022-08-18 03:55:00|1387.5|1386.3|1387.9|1386.7|1388.2|1387|1387.2|1386|36
1660795200000|2022-08-18 04:00:00|1388.2|1387|1388.4|1387.2|1388.9|1387.7|1387.9|1386.7|81
1660795500000|2022-08-18 04:05:00|1388.8|1387.6|1388.9|1387.7|1388.9|1387.7|1388.4|1387.2|6
1660795800000|2022-08-18 04:10:00|1389|1387.8|1389.2|1388|1389.5|1388.3|1389|1387.8|5
1660796100000|2022-08-18 04:15:00|1389.3|1388.1|1389.3|1388.1|1389.4|1388.2|1388.7|1387.5|7
1660796400000|2022-08-18 04:20:00|1389.5|1388.3|1390|1388.8|1390|1388.8|1389.3|1388.1|17
1660796700000|2022-08-18 04:25:00|1389.9|1388.7|1390.2|1389|1390.5|1389.3|1389.9|1388.7|21
1660797000000|2022-08-18 04:30:00|1390.1|1388.9|1390.5|1389.3|1391.3|1390.1|1389.8|1388.6|32
1660797300000|2022-08-18 04:35:00|1390.3|1389.1|1390.4|1389.2|1391.5|1390.3|1389.9|1388.7|32
1660797600000|2022-08-18 04:40:00|1390.3|1389.1|1390.4|1389.2|1390.7|1389.5|1389.7|1388.5|9
1660797900000|2022-08-18 04:45:00|1390.3|1389.1|1390.2|1389|1390.7|1389.5|1389.9|1388.7|13
1660798200000|2022-08-18 04:50:00|1390.3|1389.1|1390.7|1389.5|1390.9|1389.7|1389.9|1388.7|8
1660798500000|2022-08-18 04:55:00|1390.6|1389.4|1390.2|1389|1390.6|1389.4|1390.2|1389|19
1660798800000|2022-08-18 05:00:00|1390.1|1388.9|1389.7|1388.5|1390.2|1389|1389.3|1388.1|20
1660799100000|2022-08-18 05:05:00|1389.6|1388.4|1390.7|1389.5|1390.8|1389.6|1389.6|1388.4|4
1660799400000|2022-08-18 05:10:00|1390.5|1389.3|1390.9|1389.7|1391.2|1390|1390.5|1389.3|2
1660799700000|2022-08-18 05:15:00|1391|1389.8|1390.2|1389|1391|1389.8|1390|1388.8|4
1660800000000|2022-08-18 05:20:00|1390.4|1389.2|1389.7|1388.5|1390.4|1389.2|1389.6|1388.4|9
1660800300000|2022-08-18 05:25:00|1389.6|1388.4|1389.2|1388|1390|1388.8|1389.2|1388|23
1660800600000|2022-08-18 05:30:00|1389|1387.8|1394.7|1393.5|1394.7|1393.5|1388.8|1387.6|144
1660800900000|2022-08-18 05:35:00|1394.5|1393.3|1392.6|1391.4|1394.7|1393.5|1392.4|1391.2|66
1660801200000|2022-08-18 05:40:00|1392.7|1391.5|1392.2|1391|1393|1391.8|1391.5|1390.3|29
1660801500000|2022-08-18 05:45:00|1392.1|1390.9|1391.2|1390|1392.2|1391|1390.6|1389.4|49
1660801800000|2022-08-18 05:50:00|1391.4|1390.2|1391.4|1390.2|1391.7|1390.5|1390.2|1389|45
1660802100000|2022-08-18 05:55:00|1391.5|1390.3|1391.2|1390|1391.8|1390.6|1390.9|1389.7|9
1660802400000|2022-08-18 06:00:00|1391.1|1389.9|1390.7|1389.5|1391.2|1390|1389.8|1388.6|37
1660802700000|2022-08-18 06:05:00|1390.9|1389.7|1390.7|1389.5|1391.5|1390.3|1389.7|1388.5|71
1660803000000|2022-08-18 06:10:00|1390.9|1389.7|1389.7|1388.5|1390.9|1389.7|1389.3|1388.1|4
1660803300000|2022-08-18 06:15:00|1389.8|1388.6|1390|1388.8|1390.4|1389.2|1389.4|1388.2|20
1660803600000|2022-08-18 06:20:00|1390.2|1389|1389.9|1388.7|1390.5|1389.3|1389.7|1388.5|12
1660803900000|2022-08-18 06:25:00|1390|1388.8|1388.9|1387.7|1390|1388.8|1388.7|1387.5|26
1660804200000|2022-08-18 06:30:00|1389|1387.8|1388.7|1387.5|1389|1387.8|1387.2|1386|37
1660804500000|2022-08-18 06:35:00|1388.6|1387.4|1388.2|1387|1388.9|1387.7|1387.7|1386.5|26
1660804800000|2022-08-18 06:40:00|1388|1386.8|1385.7|1384.5|1388.5|1387.3|1385.4|1384.2|163
1660805100000|2022-08-18 06:45:00|1385.6|1384.4|1385.4|1384.2|1386|1384.8|1384.6|1383.4|94
1660805400000|2022-08-18 06:50:00|1385.5|1384.3|1383.8|1382.6|1386.2|1385|1383.6|1382.4|315
1660805700000|2022-08-18 06:55:00|1383.5|1382.3|1384.4|1383.2|1385.5|1384.3|1383.5|1382.3|94
1660806000000|2022-08-18 07:00:00|1384.6|1383.4|1384.9|1383.7|1385.4|1384.2|1384.2|1383|24
1660806300000|2022-08-18 07:05:00|1384.8|1383.6|1387|1385.8|1387.4|1386.2|1384.5|1383.3|159
1660806600000|2022-08-18 07:10:00|1387.1|1385.9|1387.5|1386.3|1387.9|1386.7|1386.8|1385.6|24
1660806900000|2022-08-18 07:15:00|1387.9|1386.7|1385.7|1384.5|1387.9|1386.7|1385.7|1384.5|84
1660807200000|2022-08-18 07:20:00|1385.8|1384.6|1384.5|1383.3|1385.8|1384.6|1383.7|1382.5|226
1660807500000|2022-08-18 07:25:00|1384.4|1383.2|1383.9|1382.7|1384.8|1383.6|1383.5|1382.3|121
1660807800000|2022-08-18 07:30:00|1383.7|1382.5|1384|1382.8|1385|1383.8|1383.5|1382.3|44
1660808100000|2022-08-18 07:35:00|1384.1|1382.9|1385.5|1384.3|1385.9|1384.7|1383.9|1382.7|45
1660808400000|2022-08-18 07:40:00|1385.6|1384.4|1385.7|1384.5|1386.2|1385|1385.3|1384.1|29
1660808700000|2022-08-18 07:45:00|1385.8|1384.6|1385.7|1384.5|1385.8|1384.6|1385.2|1384|37
1660809000000|2022-08-18 07:50:00|1385.8|1384.6|1384.8|1383.6|1386|1384.8|1384.5|1383.3|26
1660809300000|2022-08-18 07:55:00|1384.9|1383.7|1383.7|1382.5|1384.9|1383.7|1383.7|1382.5|48
1660809600000|2022-08-18 08:00:00|1383.9|1382.7|1384.2|1383|1384.9|1383.7|1383.9|1382.7|39
1660809900000|2022-08-18 08:05:00|1384.3|1383.1|1384.4|1383.2|1385.1|1383.9|1383.6|1382.4|46
1660810200000|2022-08-18 08:10:00|1384.2|1383|1384.1|1382.9|1384.8|1383.6|1383.9|1382.7|21
1660810500000|2022-08-18 08:15:00|1384.4|1383.2|1384.4|1383.2|1384.6|1383.4|1383.7|1382.5|11
1660810800000|2022-08-18 08:20:00|1384.3|1383.1|1382.2|1381|1384.6|1383.4|1381.9|1380.7|137
1660811100000|2022-08-18 08:25:00|1382.1|1380.9|1381.9|1380.7|1382.4|1381.2|1380.4|1379.2|138
1660811400000|2022-08-18 08:30:00|1382.1|1380.9|1381.6|1380.4|1382.1|1380.9|1380.6|1379.4|57
1660811700000|2022-08-18 08:35:00|1381.7|1380.5|1384.4|1383.2|1384.5|1383.3|1381.1|1379.9|51
1660812000000|2022-08-18 08:40:00|1384.3|1383.1|1387.8|1386.6|1387.8|1386.6|1383.8|1382.6|91
1660812300000|2022-08-18 08:45:00|1387.7|1386.5|1386.1|1384.9|1387.8|1386.6|1385.6|1384.4|52
1660812600000|2022-08-18 08:50:00|1386.3|1385.1|1384.8|1383.6|1386.3|1385.1|1384.8|1383.6|37
1660812900000|2022-08-18 08:55:00|1384.9|1383.7|1385.2|1384|1386.3|1385.1|1384|1382.8|18
1660813200000|2022-08-18 09:00:00|1385.3|1384.1|1385.6|1384.4|1385.7|1384.5|1384.7|1383.5|70
1660813500000|2022-08-18 09:05:00|1385.7|1384.5|1386|1384.8|1386.9|1385.7|1385.7|1384.5|31
1660813800000|2022-08-18 09:10:00|1385.9|1384.7|1385.8|1384.6|1387.2|1386|1385.2|1384|77
1660814100000|2022-08-18 09:15:00|1385.9|1384.7|1386.3|1385.1|1387|1385.8|1385.7|1384.5|12
1660814400000|2022-08-18 09:20:00|1386.2|1385|1385.1|1383.9|1386.2|1385|1384.6|1383.4|35
1660814700000|2022-08-18 09:25:00|1385|1383.8|1383.5|1382.3|1385.4|1384.2|1383.1|1381.9|71
1660815000000|2022-08-18 09:30:00|1383.9|1382.7|1383.8|1382.6|1383.9|1382.7|1383.2|1382|10
1660815300000|2022-08-18 09:35:00|1383.7|1382.5|1384.3|1383.1|1384.9|1383.7|1383.7|1382.5|39
1660815600000|2022-08-18 09:40:00|1384|1382.8|1384.3|1383.1|1384.4|1383.2|1383.3|1382.1|20
1660815900000|2022-08-18 09:45:00|1384.4|1383.2|1383.9|1382.7|1384.9|1383.7|1383.8|1382.6|16
1660816200000|2022-08-18 09:50:00|1383.8|1382.6|1384|1382.8|1384.9|1383.7|1383.8|1382.6|18
1660816500000|2022-08-18 09:55:00|1384.1|1382.9|1382.4|1381.2|1384.5|1383.3|1382.4|1381.2|24
1660816800000|2022-08-18 10:00:00|1382|1380.8|1381.8|1380.6|1382.4|1381.2|1381.4|1380.2|99
1660817100000|2022-08-18 10:05:00|1382|1380.8|1381.4|1380.2|1383.3|1382.1|1381.1|1379.9|86
1660817400000|2022-08-18 10:10:00|1381.3|1380.1|1381.2|1380|1382.4|1381.2|1381.2|1380|54
1660817700000|2022-08-18 10:15:00|1381.3|1380.1|1380.9|1379.7|1381.8|1380.6|1380.2|1379|68
1660818000000|2022-08-18 10:20:00|1381.3|1380.1|1380.9|1379.7|1381.5|1380.3|1380.7|1379.5|15
1660818300000|2022-08-18 10:25:00|1381.1|1379.9|1381.3|1380.1|1381.4|1380.2|1380.7|1379.5|48
1660818600000|2022-08-18 10:30:00|1381.4|1380.2|1382.7|1381.5|1383.3|1382.1|1381.2|1380|103
1660818900000|2022-08-18 10:35:00|1382.4|1381.2|1382|1380.8|1382.8|1381.6|1381.7|1380.5|24
1660819200000|2022-08-18 10:40:00|1382.1|1380.9|1382|1380.8|1382.8|1381.6|1382|1380.8|35
1660819500000|2022-08-18 10:45:00|1381.8|1380.6|1384.7|1383.5|1384.7|1383.5|1381.6|1380.4|55
1660819800000|2022-08-18 10:50:00|1384.6|1383.4|1384.1|1382.9|1384.6|1383.4|1383.9|1382.7|14
1660820100000|2022-08-18 10:55:00|1384|1382.8|1384.5|1383.3|1384.7|1383.5|1383.8|1382.6|39
1660820400000|2022-08-18 11:00:00|1384.4|1383.2|1381.9|1380.7|1384.4|1383.2|1381.7|1380.5|107
1660820700000|2022-08-18 11:05:00|1382.1|1380.9|1381.7|1380.5|1382.2|1381|1381.7|1380.5|95
1660821000000|2022-08-18 11:10:00|1381.6|1380.4|1383.2|1382|1383.5|1382.3|1381.4|1380.2|114
1660821300000|2022-08-18 11:15:00|1383.3|1382.1|1385.2|1384|1385.8|1384.6|1383.3|1382.1|100
1660821600000|2022-08-18 11:20:00|1385|1383.8|1384.8|1383.6|1385.8|1384.6|1384.2|1383|44
1660821900000|2022-08-18 11:25:00|1384.9|1383.7|1384.4|1383.2|1385|1383.8|1384|1382.8|20
1660822200000|2022-08-18 11:30:00|1384.5|1383.3|1385.8|1384.6|1385.9|1384.7|1384.3|1383.1|47
1660822500000|2022-08-18 11:35:00|1385.7|1384.5|1387.5|1386.3|1387.9|1386.7|1385.7|1384.5|92
1660822800000|2022-08-18 11:40:00|1387.4|1386.2|1386.9|1385.7|1387.7|1386.5|1386.7|1385.5|40
1660823100000|2022-08-18 11:45:00|1387|1385.8|1386.7|1385.5|1387.5|1386.3|1386.5|1385.3|97
1660823400000|2022-08-18 11:50:00|1386.5|1385.3|1386.5|1385.3|1386.5|1385.3|1385.4|1384.2|64
1660823700000|2022-08-18 11:55:00|1386.4|1385.2|1386.7|1385.5|1386.7|1385.5|1386|1384.8|51
1660824000000|2022-08-18 12:00:00|1386.4|1385.2|1386.9|1385.7|1387.2|1386|1385.9|1384.7|66
1660824300000|2022-08-18 12:05:00|1386.7|1385.5|1386.2|1385|1387.4|1386.2|1386.2|1385|95
1660824600000|2022-08-18 12:10:00|1386.1|1384.9|1387.4|1386.2|1387.4|1386.2|1385.7|1384.5|47
1660824900000|2022-08-18 12:15:00|1387.2|1386|1388.9|1387.7|1389.2|1388|1387|1385.8|136
1660825200000|2022-08-18 12:20:00|1389|1387.8|1388|1386.8|1389.1|1387.9|1387.5|1386.3|90
1660825500000|2022-08-18 12:25:00|1387.9|1386.7|1388|1386.8|1388.2|1387|1385.7|1384.5|234
1660825800000|2022-08-18 12:30:00|1388.1|1386.9|1388.3|1387.1|1389.2|1388|1386.4|1385.2|342
1660826100000|2022-08-18 12:35:00|1388.4|1387.2|1389|1387.8|1390.4|1389.2|1388.4|1387.2|245
1660826400000|2022-08-18 12:40:00|1389.2|1388|1389.2|1388|1389.2|1388|1388.1|1386.9|181
1660829400000|2022-08-18 13:30:00|1391|1389.8|1385.8|1384.6|1393.9|1392.7|1384.6|1383.4|1865
1660829700000|2022-08-18 13:35:00|1385.6|1384.4|1385.2|1384|1387.4|1386.2|1383.7|1382.5|860
1660830000000|2022-08-18 13:40:00|1385|1383.8|1383.4|1382.2|1386.4|1385.2|1382.4|1381.2|722
1660830300000|2022-08-18 13:45:00|1383.3|1382.1|1383.7|1382.5|1384.7|1383.5|1382.2|1381|621
1660830600000|2022-08-18 13:50:00|1383.8|1382.6|1383.8|1382.6|1386.6|1385.4|1383.3|1382.1|1412
1660830900000|2022-08-18 13:55:00|1383.6|1382.4|1384.4|1383.2|1385.1|1383.9|1383.3|1382.1|720
1660831200000|2022-08-18 14:00:00|1384.3|1383.1|1386.1|1384.9|1386.1|1384.9|1382.1|1380.9|1278
1660831500000|2022-08-18 14:05:00|1386.2|1385|1385.3|1384.1|1386.3|1385.1|1384|1382.8|754
1660831800000|2022-08-18 14:10:00|1385.2|1384|1385|1383.8|1385.6|1384.4|1383.8|1382.6|643
1660832100000|2022-08-18 14:15:00|1384.7|1383.5|1384.8|1383.6|1386.8|1385.6|1384.5|1383.3|644
1660832400000|2022-08-18 14:20:00|1385|1383.8|1389.5|1388.3|1389.7|1388.5|1384.8|1383.6|524
1660832700000|2022-08-18 14:25:00|1389.4|1388.2|1393.2|1392|1394.6|1393.4|1389.4|1388.2|1034
1660833000000|2022-08-18 14:30:00|1393.1|1391.9|1391.8|1390.6|1394.5|1393.3|1390.3|1389.1|848
1660833300000|2022-08-18 14:35:00|1392|1390.8|1398|1396.8|1398.5|1397.3|1391.7|1390.5|1035
1660833600000|2022-08-18 14:40:00|1398.2|1397|1396.5|1395.3|1398.9|1397.7|1395.9|1394.7|1262
1660833900000|2022-08-18 14:45:00|1396.6|1395.4|1404.4|1403.2|1404.9|1403.7|1396.5|1395.3|1468
1660834200000|2022-08-18 14:50:00|1404.5|1403.3|1402.9|1401.7|1406.1|1404.9|1401.2|1400|1544
1660834500000|2022-08-18 14:55:00|1403.3|1402.1|1403.8|1402.6|1405.1|1403.9|1402.5|1401.3|565
1660834800000|2022-08-18 15:00:00|1403.6|1402.4|1403.9|1402.7|1404.5|1403.3|1401.7|1400.5|425
1660835100000|2022-08-18 15:05:00|1404.2|1403|1404|1402.8|1406.4|1405.2|1403.6|1402.4|567
1660835400000|2022-08-18 15:10:00|1403.9|1402.7|1408.4|1407.2|1408.6|1407.4|1403.6|1402.4|457
1660835700000|2022-08-18 15:15:00|1408.6|1407.4|1409.7|1408.5|1410.2|1409|1407.4|1406.2|1079
1660836000000|2022-08-18 15:20:00|1409.5|1408.3|1411.9|1410.7|1412|1410.8|1409.4|1408.2|855
1660836300000|2022-08-18 15:25:00|1411.8|1410.6|1414|1412.8|1414.7|1413.5|1411|1409.8|921
1660836600000|2022-08-18 15:30:00|1413.9|1412.7|1411.5|1410.3|1416|1414.8|1411.5|1410.3|808
1660836900000|2022-08-18 15:35:00|1411.7|1410.5|1411.4|1410.2|1411.9|1410.7|1409|1407.8|863
1660837200000|2022-08-18 15:40:00|1411.5|1410.3|1408.6|1407.4|1411.5|1410.3|1407.8|1406.6|558
1660837500000|2022-08-18 15:45:00|1408.7|1407.5|1408.2|1407|1409.7|1408.5|1406.5|1405.3|381
1660837800000|2022-08-18 15:50:00|1408.1|1406.9|1405.7|1404.5|1408.3|1407.1|1404.8|1403.6|551
1660838100000|2022-08-18 15:55:00|1405.6|1404.4|1405.5|1404.3|1407.5|1406.3|1405.2|1404|492
1660838400000|2022-08-18 16:00:00|1405.4|1404.2|1404.7|1403.5|1405.7|1404.5|1404.2|1403|459
1660838700000|2022-08-18 16:05:00|1404.9|1403.7|1406|1404.8|1407.6|1406.4|1404.7|1403.5|667
1660839000000|2022-08-18 16:10:00|1405.7|1404.5|1406|1404.8|1406.6|1405.4|1405.1|1403.9|511
1660839300000|2022-08-18 16:15:00|1405.9|1404.7|1406.2|1405|1406.9|1405.7|1405.1|1403.9|204
1660839600000|2022-08-18 16:20:00|1406.3|1405.1|1405.2|1404|1406.4|1405.2|1404.3|1403.1|383
1660839900000|2022-08-18 16:25:00|1405.1|1403.9|1402.7|1401.5|1405.4|1404.2|1402.3|1401.1|452
1660840200000|2022-08-18 16:30:00|1402.8|1401.6|1402.4|1401.2|1403.7|1402.5|1402.1|1400.9|241
1660840500000|2022-08-18 16:35:00|1402.6|1401.4|1401.6|1400.4|1403.5|1402.3|1401.6|1400.4|366
1660840800000|2022-08-18 16:40:00|1401.7|1400.5|1399.9|1398.7|1402.4|1401.2|1399.9|1398.7|244
1660841100000|2022-08-18 16:45:00|1399.7|1398.5|1402.2|1401|1402.3|1401.1|1398.9|1397.7|287
1660841400000|2022-08-18 16:50:00|1402.4|1401.2|1403.6|1402.4|1403.9|1402.7|1401.4|1400.2|286
1660841700000|2022-08-18 16:55:00|1403.5|1402.3|1403.6|1402.4|1404.9|1403.7|1403.5|1402.3|242
1660842000000|2022-08-18 17:00:00|1403.4|1402.2|1402.4|1401.2|1404.1|1402.9|1401.7|1400.5|246
1660842300000|2022-08-18 17:05:00|1402.3|1401.1|1402.9|1401.7|1403.1|1401.9|1401.9|1400.7|162
1660842600000|2022-08-18 17:10:00|1403|1401.8|1406.4|1405.2|1406.9|1405.7|1402.6|1401.4|439
1660842900000|2022-08-18 17:15:00|1406.6|1405.4|1408.1|1406.9|1408.1|1406.9|1406.6|1405.4|310
1660843200000|2022-08-18 17:20:00|1407.9|1406.7|1406.6|1405.4|1408.6|1407.4|1406.3|1405.1|294
1660843500000|2022-08-18 17:25:00|1406.5|1405.3|1407.4|1406.2|1407.6|1406.4|1405.9|1404.7|221
1660843800000|2022-08-18 17:30:00|1407.1|1405.9|1406.8|1405.6|1407.1|1405.9|1406.1|1404.9|170
1660844100000|2022-08-18 17:35:00|1406.9|1405.7|1407.9|1406.7|1408.8|1407.6|1406.9|1405.7|335
1660844400000|2022-08-18 17:40:00|1408|1406.8|1410.1|1408.9|1411.4|1410.2|1407.6|1406.4|637
1660844700000|2022-08-18 17:45:00|1409.9|1408.7|1409.2|1408|1410.6|1409.4|1408.9|1407.7|275
1660845000000|2022-08-18 17:50:00|1409.3|1408.1|1408.4|1407.2|1409.7|1408.5|1408.4|1407.2|144
1660845300000|2022-08-18 17:55:00|1408.5|1407.3|1408.1|1406.9|1409.1|1407.9|1407.5|1406.3|401
1660845600000|2022-08-18 18:00:00|1408.2|1407|1409.4|1408.2|1409.9|1408.7|1408.2|1407|463
1660845900000|2022-08-18 18:05:00|1409.1|1407.9|1408.7|1407.5|1409.4|1408.2|1408.1|1406.9|504
1660846200000|2022-08-18 18:10:00|1409.1|1407.9|1408.8|1407.6|1410.1|1408.9|1407.6|1406.4|1201
1660846500000|2022-08-18 18:15:00|1408.6|1407.4|1408.5|1407.3|1410.6|1409.4|1408.1|1406.9|751
1660867200000|2022-08-19 00:00:00|1409.5|1408.3|1406.7|1405.5|1409.5|1408.3|1405.5|1404.3|265
1660867500000|2022-08-19 00:05:00|1406.5|1405.3|1406.7|1405.5|1406.9|1405.7|1405.9|1404.7|44
1660867800000|2022-08-19 00:10:00|1406.5|1405.3|1406.5|1405.3|1406.8|1405.6|1405.8|1404.6|54
1660868100000|2022-08-19 00:15:00|1406.6|1405.4|1407.5|1406.3|1408.4|1407.2|1406.6|1405.4|56
1660868400000|2022-08-19 00:20:00|1407.4|1406.2|1408.2|1407|1408.2|1407|1407.3|1406.1|22
1660868700000|2022-08-19 00:25:00|1408.3|1407.1|1407.2|1406|1408.4|1407.2|1407.2|1406|20
1660869000000|2022-08-19 00:30:00|1407.1|1405.9|1406.6|1405.4|1407.6|1406.4|1406.4|1405.2|17
1660869300000|2022-08-19 00:35:00|1406.5|1405.3|1406.6|1405.4|1406.9|1405.7|1406.1|1404.9|6
1660869600000|2022-08-19 00:40:00|1406.7|1405.5|1407.4|1406.2|1407.4|1406.2|1406.5|1405.3|9
1660869900000|2022-08-19 00:45:00|1407.2|1406|1407.2|1406|1407.4|1406.2|1406.7|1405.5|16
1660870200000|2022-08-19 00:50:00|1407.4|1406.2|1406.7|1405.5|1407.5|1406.3|1406.6|1405.4|17
1660870500000|2022-08-19 00:55:00|1406.8|1405.6|1406.4|1405.2|1407|1405.8|1405.7|1404.5|25
1660870800000|2022-08-19 01:00:00|1406.5|1405.3|1402.3|1401.1|1406.7|1405.5|1402.3|1401.1|225
1660871100000|2022-08-19 01:05:00|1401.2|1400|1400.7|1399.5|1401.4|1400.2|1399.9|1398.7|201
1660871400000|2022-08-19 01:10:00|1400.8|1399.6|1400.2|1399|1401.2|1400|1399.6|1398.4|85
1660871700000|2022-08-19 01:15:00|1400.5|1399.3|1401.3|1400.1|1401.6|1400.4|1399.7|1398.5|37
1660872000000|2022-08-19 01:20:00|1401.4|1400.2|1401.7|1400.5|1402.5|1401.3|1401|1399.8|37
1660872300000|2022-08-19 01:25:00|1401.8|1400.6|1400.5|1399.3|1401.9|1400.7|1400.2|1399|19
1660872600000|2022-08-19 01:30:00|1400.4|1399.2|1397.4|1396.2|1400.6|1399.4|1396.9|1395.7|167
1660872900000|2022-08-19 01:35:00|1397.5|1396.3|1398.5|1397.3|1399.5|1398.3|1397.3|1396.1|83
1660873200000|2022-08-19 01:40:00|1398.6|1397.4|1399.9|1398.7|1400|1398.8|1398.4|1397.2|103
1660873500000|2022-08-19 01:45:00|1400|1398.8|1400.7|1399.5|1401.8|1400.6|1399.9|1398.7|83
1660873800000|2022-08-19 01:50:00|1401|1399.8|1400.2|1399|1402.1|1400.9|1400.1|1398.9|60
1660874100000|2022-08-19 01:55:00|1400.4|1399.2|1400.9|1399.7|1401.7|1400.5|1400.2|1399|34
1660874400000|2022-08-19 02:00:00|1400.8|1399.6|1402.4|1401.2|1402.6|1401.4|1400.6|1399.4|59
1660874700000|2022-08-19 02:05:00|1402.5|1401.3|1403.5|1402.3|1403.7|1402.5|1402.4|1401.2|37
1660875000000|2022-08-19 02:10:00|1403.4|1402.2|1404|1402.8|1404.3|1403.1|1403|1401.8|31
1660875300000|2022-08-19 02:15:00|1403.9|1402.7|1404.1|1402.9|1404.4|1403.2|1403.6|1402.4|15
1660875600000|2022-08-19 02:20:00|1404.3|1403.1|1405|1403.8|1405.4|1404.2|1404.3|1403.1|32
1660875900000|2022-08-19 02:25:00|1405.1|1403.9|1405.4|1404.2|1405.4|1404.2|1405|1403.8|6
1660876200000|2022-08-19 02:30:00|1405.3|1404.1|1407|1405.8|1408.1|1406.9|1405.3|1404.1|157
1660876500000|2022-08-19 02:35:00|1406.9|1405.7|1408.8|1407.6|1408.9|1407.7|1406.6|1405.4|150
1660876800000|2022-08-19 02:40:00|1408.9|1407.7|1408.4|1407.2|1409.1|1407.9|1407.9|1406.7|100
1660877100000|2022-08-19 02:45:00|1408.5|1407.3|1407.8|1406.6|1408.8|1407.6|1407.1|1405.9|70
1660877400000|2022-08-19 02:50:00|1407.7|1406.5|1408.8|1407.6|1409.1|1407.9|1407.3|1406.1|68
1660877700000|2022-08-19 02:55:00|1409|1407.8|1412.3|1411.1|1413|1411.8|1408.9|1407.7|183
1660878000000|2022-08-19 03:00:00|1412.4|1411.2|1410|1408.8|1412.6|1411.4|1409.6|1408.4|83
1660878300000|2022-08-19 03:05:00|1409.9|1408.7|1407.6|1406.4|1409.9|1408.7|1407.6|1406.4|63
1660878600000|2022-08-19 03:10:00|1407.5|1406.3|1405.8|1404.6|1407.8|1406.6|1405.5|1404.3|99
1660878900000|2022-08-19 03:15:00|1406|1404.8|1405.5|1404.3|1406.4|1405.2|1404.9|1403.7|116
1660879200000|2022-08-19 03:20:00|1405.4|1404.2|1405.3|1404.1|1406.8|1405.6|1405.2|1404|106
1660879500000|2022-08-19 03:25:00|1405.5|1404.3|1406.6|1405.4|1406.6|1405.4|1405.1|1403.9|12
1660879800000|2022-08-19 03:30:00|1406.5|1405.3|1405.9|1404.7|1406.5|1405.3|1405.6|1404.4|48
1660880100000|2022-08-19 03:35:00|1405.8|1404.6|1405.8|1404.6|1405.9|1404.7|1405.5|1404.3|4
1660880400000|2022-08-19 03:40:00|1405.7|1404.5|1406.1|1404.9|1406.4|1405.2|1405.6|1404.4|35
1660880700000|2022-08-19 03:45:00|1406.3|1405.1|1406.3|1405.1|1406.6|1405.4|1406.1|1404.9|27
1660881000000|2022-08-19 03:50:00|1406.6|1405.4|1406.5|1405.3|1406.6|1405.4|1406.5|1405.3|2
1660881300000|2022-08-19 03:55:00|1406.6|1405.4|1405.9|1404.7|1406.7|1405.5|1405.8|1404.6|12
1660881600000|2022-08-19 04:00:00|1406|1404.8|1406|1404.8|1406.2|1405|1405.9|1404.7|5
1660881900000|2022-08-19 04:05:00|1406.1|1404.9|1405.9|1404.7|1406.1|1404.9|1405.8|1404.6|1
1660882200000|2022-08-19 04:10:00|1405.8|1404.6|1405.3|1404.1|1406.1|1404.9|1405|1403.8|33
1660882500000|2022-08-19 04:15:00|1405.4|1404.2|1405.5|1404.3|1405.8|1404.6|1405.3|1404.1|8
1660882800000|2022-08-19 04:20:00|1405.4|1404.2|1405.4|1404.2|1405.4|1404.2|1405.4|1404.2|0
1660883100000|2022-08-19 04:25:00|1405.5|1404.3|1406.1|1404.9|1406.1|1404.9|1405.4|1404.2|17
1660883400000|2022-08-19 04:30:00|1405.9|1404.7|1405.3|1404.1|1406.1|1404.9|1405.1|1403.9|11
1660883700000|2022-08-19 04:35:00|1405.4|1404.2|1404.9|1403.7|1405.5|1404.3|1404.6|1403.4|6
1660884000000|2022-08-19 04:40:00|1404.8|1403.6|1404.2|1403|1405.2|1404|1404.2|1403|20
1660884300000|2022-08-19 04:45:00|1404.3|1403.1|1404.5|1403.3|1404.7|1403.5|1404.1|1402.9|14
1660884600000|2022-08-19 04:50:00|1404.4|1403.2|1405|1403.8|1405|1403.8|1404.3|1403.1|27
1660884900000|2022-08-19 04:55:00|1404.9|1403.7|1404.6|1403.4|1405.1|1403.9|1404.6|1403.4|5
1660885200000|2022-08-19 05:00:00|1404.7|1403.5|1405.1|1403.9|1405.2|1404|1404.6|1403.4|4
1660885500000|2022-08-19 05:05:00|1405|1403.8|1404.9|1403.7|1405.1|1403.9|1404.7|1403.5|2
1660885800000|2022-08-19 05:10:00|1404.8|1403.6|1405.2|1404|1405.2|1404|1404.8|1403.6|6
1660886100000|2022-08-19 05:15:00|1405.1|1403.9|1405.1|1403.9|1405.4|1404.2|1404.9|1403.7|0
1660886400000|2022-08-19 05:20:00|1405.2|1404|1404.7|1403.5|1405.2|1404|1404.7|1403.5|21
1660886700000|2022-08-19 05:25:00|1404.8|1403.6|1405.7|1404.5|1405.7|1404.5|1404.6|1403.4|28
1660887000000|2022-08-19 05:30:00|1406.1|1404.9|1405.2|1404|1406.2|1405|1405.1|1403.9|135
1660887300000|2022-08-19 05:35:00|1405.4|1404.2|1404.7|1403.5|1405.8|1404.6|1403.7|1402.5|83
1660887600000|2022-08-19 05:40:00|1404.6|1403.4|1403.7|1402.5|1405.4|1404.2|1403|1401.8|129
1660887900000|2022-08-19 05:45:00|1403.6|1402.4|1404.7|1403.5|1405.3|1404.1|1403|1401.8|148
1660888200000|2022-08-19 05:50:00|1404.9|1403.7|1405.7|1404.5|1406|1404.8|1404.2|1403|69
1660888500000|2022-08-19 05:55:00|1405.6|1404.4|1405.7|1404.5|1406.7|1405.5|1404.8|1403.6|60
1660888800000|2022-08-19 06:00:00|1406|1404.8|1403.9|1402.7|1406.4|1405.2|1403.9|1402.7|39
1660889100000|2022-08-19 06:05:00|1404.1|1402.9|1405|1403.8|1405|1403.8|1403.9|1402.7|53
1660889400000|2022-08-19 06:10:00|1404.9|1403.7|1405.4|1404.2|1406.5|1405.3|1404.9|1403.7|50
1660889700000|2022-08-19 06:15:00|1405.5|1404.3|1406.3|1405.1|1406.5|1405.3|1405.1|1403.9|12
1660890000000|2022-08-19 06:20:00|1406.9|1405.7|1407.6|1406.4|1408.2|1407|1406.7|1405.5|173
1660890300000|2022-08-19 06:25:00|1407.4|1406.2|1408.2|1407|1408.3|1407.1|1406.6|1405.4|120
1660890600000|2022-08-19 06:30:00|1408|1406.8|1408.4|1407.2|1409|1407.8|1407|1405.8|159
1660890900000|2022-08-19 06:35:00|1408.5|1407.3|1405.9|1404.7|1408.5|1407.3|1405.5|1404.3|212
1660891200000|2022-08-19 06:40:00|1405.8|1404.6|1406|1404.8|1406.5|1405.3|1405|1403.8|82
1660891500000|2022-08-19 06:45:00|1405.9|1404.7|1405.6|1404.4|1406|1404.8|1404.9|1403.7|36
1660891800000|2022-08-19 06:50:00|1405.5|1404.3|1404.9|1403.7|1406|1404.8|1404.7|1403.5|35
1660892100000|2022-08-19 06:55:00|1404.7|1403.5|1403.5|1402.3|1405|1403.8|1403.4|1402.2|56
1660892400000|2022-08-19 07:00:00|1403.6|1402.4|1406.8|1405.6|1406.8|1405.6|1402.5|1401.3|65
1660892700000|2022-08-19 07:05:00|1406.7|1405.5|1404.5|1403.3|1406.9|1405.7|1404.1|1402.9|44
1660893000000|2022-08-19 07:10:00|1404.4|1403.2|1405.1|1403.9|1405.2|1404|1403.9|1402.7|14
1660893300000|2022-08-19 07:15:00|1405|1403.8|1404.4|1403.2|1405.7|1404.5|1404.2|1403|41
1660893600000|2022-08-19 07:20:00|1404.2|1403|1403.3|1402.1|1404.6|1403.4|1402.7|1401.5|31
1660893900000|2022-08-19 07:25:00|1403.2|1402|1403.5|1402.3|1403.6|1402.4|1402.7|1401.5|21
1660894200000|2022-08-19 07:30:00|1403.6|1402.4|1403.9|1402.7|1404.2|1403|1403|1401.8|23
1660894500000|2022-08-19 07:35:00|1404.2|1403|1404.5|1403.3|1404.6|1403.4|1403.9|1402.7|24
1660894800000|2022-08-19 07:40:00|1404.6|1403.4|1404.5|1403.3|1404.6|1403.4|1404|1402.8|12
1660895100000|2022-08-19 07:45:00|1404.7|1403.5|1402.8|1401.6|1405|1403.8|1402.8|1401.6|43
1660895400000|2022-08-19 07:50:00|1403|1401.8|1403.2|1402|1403.5|1402.3|1402.5|1401.3|55
1660895700000|2022-08-19 07:55:00|1403.4|1402.2|1403.6|1402.4|1404.2|1403|1403.4|1402.2|26
1660896000000|2022-08-19 08:00:00|1403.7|1402.5|1403|1401.8|1404.4|1403.2|1402.7|1401.5|26
1660896300000|2022-08-19 08:05:00|1403.2|1402|1402.5|1401.3|1403.4|1402.2|1402.3|1401.1|29
1660896600000|2022-08-19 08:10:00|1402.3|1401.1|1401|1399.8|1402.4|1401.2|1400.6|1399.4|68
1660896900000|2022-08-19 08:15:00|1401.1|1399.9|1400|1398.8|1401.5|1400.3|1399.7|1398.5|30
1660897200000|2022-08-19 08:20:00|1400.1|1398.9|1400.2|1399|1400.4|1399.2|1398.7|1397.5|119
1660897500000|2022-08-19 08:25:00|1400.3|1399.1|1401.8|1400.6|1401.9|1400.7|1400.2|1399|63
1660897800000|2022-08-19 08:30:00|1401.7|1400.5|1400.1|1398.9|1401.8|1400.6|1400.1|1398.9|49
1660898100000|2022-08-19 08:35:00|1400.2|1399|1401.5|1400.3|1401.5|1400.3|1400.1|1398.9|18
1660898400000|2022-08-19 08:40:00|1401.4|1400.2|1401.3|1400.1|1401.5|1400.3|1400.7|1399.5|16
1660898700000|2022-08-19 08:45:00|1401.2|1400|1400.7|1399.5|1401.4|1400.2|1400.7|1399.5|24
1660899000000|2022-08-19 08:50:00|1400.8|1399.6|1400.1|1398.9|1400.9|1399.7|1399.7|1398.5|19
1660899300000|2022-08-19 08:55:00|1400|1398.8|1401.1|1399.9|1401.7|1400.5|1399.7|1398.5|31
1660899600000|2022-08-19 09:00:00|1401|1399.8|1401.2|1400|1401.4|1400.2|1400.6|1399.4|20
1660899900000|2022-08-19 09:05:00|1401.1|1399.9|1401.2|1400|1402.2|1401|1401.1|1399.9|59
1660900200000|2022-08-19 09:10:00|1401|1399.8|1400.5|1399.3|1401|1399.8|1400.3|1399.1|46
1660900500000|2022-08-19 09:15:00|1400.6|1399.4|1401.4|1400.2|1401.5|1400.3|1400.4|1399.2|19
1660900800000|2022-08-19 09:20:00|1401.2|1400|1400.9|1399.7|1401.4|1400.2|1400.4|1399.2|19
1660901100000|2022-08-19 09:25:00|1401|1399.8|1400.4|1399.2|1401.2|1400|1400.4|1399.2|61
1660901400000|2022-08-19 09:30:00|1400.7|1399.5|1399.5|1398.3|1400.7|1399.5|1399.2|1398|34
1660901700000|2022-08-19 09:35:00|1399.2|1398|1399.6|1398.4|1400.1|1398.9|1399|1397.8|20
1660902000000|2022-08-19 09:40:00|1399.5|1398.3|1399.1|1397.9|1399.7|1398.5|1398.9|1397.7|30
1660902300000|2022-08-19 09:45:00|1399.2|1398|1399|1397.8|1399.2|1398|1398.6|1397.4|49
1660902600000|2022-08-19 09:50:00|1398.8|1397.6|1399.7|1398.5|1399.9|1398.7|1398.6|1397.4|83
1660902900000|2022-08-19 09:55:00|1399.6|1398.4|1398.7|1397.5|1399.8|1398.6|1398.6|1397.4|19
1660903200000|2022-08-19 10:00:00|1398.6|1397.4|1398.1|1396.9|1399.2|1398|1398|1396.8|81
1660903500000|2022-08-19 10:05:00|1398|1396.8|1397.2|1396|1398.2|1397|1397.2|1396|56
1660903800000|2022-08-19 10:10:00|1399.1|1397.9|1400.8|1399.6|1400.9|1399.7|1398.9|1397.7|93
1660904100000|2022-08-19 10:15:00|1400.7|1399.5|1398|1396.8|1400.8|1399.6|1397.4|1396.2|127
1660904400000|2022-08-19 10:20:00|1397.9|1396.7|1395.7|1394.5|1397.9|1396.7|1395.6|1394.4|115
1660904700000|2022-08-19 10:25:00|1395.6|1394.4|1396.6|1395.4|1396.9|1395.7|1395.1|1393.9|103
1660905000000|2022-08-19 10:30:00|1396.4|1395.2|1398|1396.8|1398|1396.8|1396.4|1395.2|50
1660905300000|2022-08-19 10:35:00|1398.1|1396.9|1396.6|1395.4|1398.3|1397.1|1396.6|1395.4|49
1660905600000|2022-08-19 10:40:00|1396.2|1395|1395.7|1394.5|1396.4|1395.2|1394.9|1393.7|76
1660905900000|2022-08-19 10:45:00|1395.5|1394.3|1395|1393.8|1395.6|1394.4|1394.9|1393.7|148
1660906200000|2022-08-19 10:50:00|1395.5|1394.3|1396.1|1394.9|1396.5|1395.3|1395.1|1393.9|102
1660906500000|2022-08-19 10:55:00|1396|1394.8|1397.4|1396.2|1398|1396.8|1395.9|1394.7|30
1660906800000|2022-08-19 11:00:00|1397.2|1396|1395.2|1394|1397.2|1396|1394.9|1393.7|168
1660907100000|2022-08-19 11:05:00|1394.9|1393.7|1395|1393.8|1395.2|1394|1394.9|1393.7|195
1660907400000|2022-08-19 11:10:00|1395.1|1393.9|1395.3|1394.1|1395.7|1394.5|1394.9|1393.7|33
1660907700000|2022-08-19 11:15:00|1395.2|1394|1394.3|1393.1|1395.6|1394.4|1393.9|1392.7|80
1660908000000|2022-08-19 11:20:00|1394.2|1393|1394|1392.8|1394.6|1393.4|1393.9|1392.7|65
1660908300000|2022-08-19 11:25:00|1394.1|1392.9|1393|1391.8|1394.2|1393|1392.6|1391.4|135
1660908600000|2022-08-19 11:30:00|1392.9|1391.7|1393|1391.8|1394.5|1393.3|1392.9|1391.7|104
1660908900000|2022-08-19 11:35:00|1393.1|1391.9|1393.7|1392.5|1393.7|1392.5|1392.9|1391.7|242
1660909200000|2022-08-19 11:40:00|1393.6|1392.4|1394|1392.8|1394.1|1392.9|1392.9|1391.7|57
1660909500000|2022-08-19 11:45:00|1393.9|1392.7|1394.9|1393.7|1395|1393.8|1393.9|1392.7|55
1660909800000|2022-08-19 11:50:00|1394.8|1393.6|1395|1393.8|1395.8|1394.6|1394.5|1393.3|127
1660910100000|2022-08-19 11:55:00|1395.1|1393.9|1394.9|1393.7|1395.2|1394|1394.7|1393.5|76
1660910400000|2022-08-19 12:00:00|1394.7|1393.5|1397.2|1396|1397.3|1396.1|1394|1392.8|142
1660910700000|2022-08-19 12:05:00|1397.3|1396.1|1396.8|1395.6|1397.6|1396.4|1396.5|1395.3|86
1660911000000|2022-08-19 12:10:00|1396.7|1395.5|1396|1394.8|1396.9|1395.7|1395.7|1394.5|188
1660911300000|2022-08-19 12:15:00|1396.6|1395.4|1401.6|1400.4|1401.9|1400.7|1396.6|1395.4|266
1660911600000|2022-08-19 12:20:00|1401.7|1400.5|1400|1398.8|1402.4|1401.2|1399.7|1398.5|169
1660911900000|2022-08-19 12:25:00|1399.9|1398.7|1396.9|1395.7|1400|1398.8|1396.4|1395.2|183
1660912200000|2022-08-19 12:30:00|1396.8|1395.6|1398.2|1397|1398.3|1397.1|1395.8|1394.6|116
1660912500000|2022-08-19 12:35:00|1398.1|1396.9|1400.4|1399.2|1400.6|1399.4|1397.9|1396.7|235
1660912800000|2022-08-19 12:40:00|1400.3|1399.1|1401.7|1400.5|1401.9|1400.7|1400.3|1399.1|200
1660915800000|2022-08-19 13:30:00|1400.1|1398.9|1396.5|1395.3|1402.4|1401.2|1393.4|1392.2|2281
1660916100000|2022-08-19 13:35:00|1396.6|1395.4|1397|1395.8|1398|1396.8|1395|1393.8|608
1660916400000|2022-08-19 13:40:00|1396.9|1395.7|1392.9|1391.7|1398|1396.8|1392.7|1391.5|599
1660916700000|2022-08-19 13:45:00|1393|1391.8|1390.7|1389.5|1393.4|1392.2|1390.4|1389.2|1108
1660917000000|2022-08-19 13:50:00|1390.6|1389.4|1393.3|1392.1|1394.1|1392.9|1390.3|1389.1|671
1660917300000|2022-08-19 13:55:00|1393.4|1392.2|1392.9|1391.7|1394|1392.8|1392.8|1391.6|910
1660917600000|2022-08-19 14:00:00|1392.8|1391.6|1394.6|1393.4|1395.9|1394.7|1392.6|1391.4|767
1660917900000|2022-08-19 14:05:00|1394.7|1393.5|1396.1|1394.9|1397.4|1396.2|1394.7|1393.5|557
1660918200000|2022-08-19 14:10:00|1396.2|1395|1398.8|1397.6|1400.6|1399.4|1396.2|1395|1080
1660918500000|2022-08-19 14:15:00|1399|1397.8|1398.2|1397|1399|1397.8|1397.1|1395.9|387
1660918800000|2022-08-19 14:20:00|1398.1|1396.9|1397.1|1395.9|1398.4|1397.2|1397|1395.8|414
1660919100000|2022-08-19 14:25:00|1396.9|1395.7|1394.4|1393.2|1397|1395.8|1393.9|1392.7|462
1660919400000|2022-08-19 14:30:00|1394.3|1393.1|1390.9|1389.7|1394.4|1393.2|1390.7|1389.5|754
1660919700000|2022-08-19 14:35:00|1390.7|1389.5|1391.1|1389.9|1391.4|1390.2|1389.6|1388.4|642
1660920000000|2022-08-19 14:40:00|1391|1389.8|1394.1|1392.9|1394.9|1393.7|1390.9|1389.7|511
1660920300000|2022-08-19 14:45:00|1394.2|1393|1393.1|1391.9|1394.4|1393.2|1392.6|1391.4|448
1660920600000|2022-08-19 14:50:00|1392.9|1391.7|1392.6|1391.4|1393.6|1392.4|1391.5|1390.3|458
1660920900000|2022-08-19 14:55:00|1392.8|1391.6|1395.9|1394.7|1396.4|1395.2|1392.6|1391.4|547
1660921200000|2022-08-19 15:00:00|1396|1394.8|1396.6|1395.4|1396.6|1395.4|1395.1|1393.9|300
1660921500000|2022-08-19 15:05:00|1396.8|1395.6|1394.4|1393.2|1397.8|1396.6|1394|1392.8|695
1660921800000|2022-08-19 15:10:00|1394.3|1393.1|1393.6|1392.4|1394.3|1393.1|1392.4|1391.2|485
1660922100000|2022-08-19 15:15:00|1393.9|1392.7|1396.2|1395|1396.6|1395.4|1393.7|1392.5|392
1660922400000|2022-08-19 15:20:00|1396.3|1395.1|1397.1|1395.9|1397.7|1396.5|1395.6|1394.4|272
1660922700000|2022-08-19 15:25:00|1396.9|1395.7|1398.9|1397.7|1398.9|1397.7|1396.6|1395.4|280
1660923000000|2022-08-19 15:30:00|1398.7|1397.5|1403.2|1402|1404.4|1403.2|1398.6|1397.4|946
1660923300000|2022-08-19 15:35:00|1403.3|1402.1|1403.7|1402.5|1404.3|1403.1|1402.6|1401.4|345
1660923600000|2022-08-19 15:40:00|1403.6|1402.4|1401.6|1400.4|1404.7|1403.5|1401.5|1400.3|368
1660923900000|2022-08-19 15:45:00|1401.7|1400.5|1403.4|1402.2|1403.6|1402.4|1400.8|1399.6|464
1660924200000|2022-08-19 15:50:00|1403.6|1402.4|1402.1|1400.9|1405.6|1404.4|1402|1400.8|382
1660924500000|2022-08-19 15:55:00|1402|1400.8|1402.4|1401.2|1404.9|1403.7|1401.8|1400.6|325
1660924800000|2022-08-19 16:00:00|1402.5|1401.3|1402.3|1401.1|1404.1|1402.9|1402.3|1401.1|229
1660925100000|2022-08-19 16:05:00|1402.4|1401.2|1402.4|1401.2|1402.9|1401.7|1401.1|1399.9|225
1660925400000|2022-08-19 16:10:00|1402.5|1401.3|1404.4|1403.2|1404.7|1403.5|1402.4|1401.2|244
1660925700000|2022-08-19 16:15:00|1404.6|1403.4|1404.8|1403.6|1406.7|1405.5|1404.3|1403.1|468
1660926000000|2022-08-19 16:20:00|1404.9|1403.7|1405.1|1403.9|1405.6|1404.4|1404.1|1402.9|180
1660926300000|2022-08-19 16:25:00|1405.4|1404.2|1405.1|1403.9|1406.4|1405.2|1405.1|1403.9|240
1660926600000|2022-08-19 16:30:00|1405.2|1404|1404.2|1403|1406.6|1405.4|1403.7|1402.5|267
1660926900000|2022-08-19 16:35:00|1404.3|1403.1|1401.2|1400|1404.4|1403.2|1401.1|1399.9|216
1660927200000|2022-08-19 16:40:00|1401.1|1399.9|1401.4|1400.2|1401.7|1400.5|1400.1|1398.9|286
1660927500000|2022-08-19 16:45:00|1401.5|1400.3|1403.5|1402.3|1403.9|1402.7|1401.4|1400.2|283
1660927800000|2022-08-19 16:50:00|1403.4|1402.2|1403.1|1401.9|1403.6|1402.4|1402.8|1401.6|208
1660928100000|2022-08-19 16:55:00|1402.9|1401.7|1402.7|1401.5|1403.4|1402.2|1402.6|1401.4|204
1660928400000|2022-08-19 17:00:00|1402.6|1401.4|1401.4|1400.2|1402.9|1401.7|1401.4|1400.2|219
1660928700000|2022-08-19 17:05:00|1401.5|1400.3|1402.1|1400.9|1402.1|1400.9|1401.1|1399.9|98
1660929000000|2022-08-19 17:10:00|1402.3|1401.1|1403.6|1402.4|1403.6|1402.4|1401.7|1400.5|218
1660929300000|2022-08-19 17:15:00|1403.4|1402.2|1405.5|1404.3|1405.9|1404.7|1403.4|1402.2|287
1660929600000|2022-08-19 17:20:00|1405.6|1404.4|1404.6|1403.4|1406.6|1405.4|1404.1|1402.9|239
1660929900000|2022-08-19 17:25:00|1404.4|1403.2|1402.9|1401.7|1404.5|1403.3|1402.9|1401.7|106
1660930200000|2022-08-19 17:30:00|1403|1401.8|1404.1|1402.9|1404.3|1403.1|1402.6|1401.4|285
1660930500000|2022-08-19 17:35:00|1404.3|1403.1|1405.1|1403.9|1405.7|1404.5|1404.1|1402.9|281
1660930800000|2022-08-19 17:40:00|1405.2|1404|1407.1|1405.9|1407.3|1406.1|1405.2|1404|243
1660931100000|2022-08-19 17:45:00|1406.9|1405.7|1406.6|1405.4|1407.8|1406.6|1406.2|1405|508
1660931400000|2022-08-19 17:50:00|1406.7|1405.5|1407.9|1406.7|1408.3|1407.1|1406.6|1405.4|317
1660931700000|2022-08-19 17:55:00|1408|1406.8|1407.9|1406.7|1408.7|1407.5|1407.6|1406.4|470
1660932000000|2022-08-19 18:00:00|1407.8|1406.6|1405.7|1404.5|1408.1|1406.9|1405.7|1404.5|543
1660932300000|2022-08-19 18:05:00|1405.9|1404.7|1405.3|1404.1|1406.6|1405.4|1405.1|1403.9|568
1660932600000|2022-08-19 18:10:00|1405.4|1404.2|1408.4|1407.2|1408.6|1407.4|1404.7|1403.5|1801
1660932900000|2022-08-19 18:15:00|1408.6|1407.4|1409.9|1408.7|1410.4|1409.2|1408.4|1407.2|756
1661126400000|2022-08-22 00:00:00|1402.3|1401.1|1398.1|1396.9|1402.3|1401.1|1396.6|1395.4|1665
1661126700000|2022-08-22 00:05:00|1398.3|1397.1|1403.9|1402.7|1404.2|1403|1398.3|1397.1|663
1661127000000|2022-08-22 00:10:00|1404|1402.8|1408.7|1407.5|1409.7|1408.5|1403.7|1402.5|666
1661127300000|2022-08-22 00:15:00|1408.9|1407.7|1407.6|1406.4|1409.7|1408.5|1407.1|1405.9|180
1661127600000|2022-08-22 00:20:00|1407.8|1406.6|1407.9|1406.7|1409.1|1407.9|1407.8|1406.6|141
1661127900000|2022-08-22 00:25:00|1408.1|1406.9|1410|1408.8|1410|1408.8|1407.8|1406.6|220
1661128200000|2022-08-22 00:30:00|1409.9|1408.7|1411.1|1409.9|1411.9|1410.7|1409.6|1408.4|184
1661128500000|2022-08-22 00:35:00|1411.2|1410|1410.6|1409.4|1411.9|1410.7|1409.4|1408.2|125
1661128800000|2022-08-22 00:40:00|1410.7|1409.5|1410.4|1409.2|1411.2|1410|1410|1408.8|35
1661129100000|2022-08-22 00:45:00|1410.2|1409|1407|1405.8|1410.4|1409.2|1407|1405.8|166
1661129400000|2022-08-22 00:50:00|1406.9|1405.7|1405.1|1403.9|1407.4|1406.2|1404.6|1403.4|190
1661129700000|2022-08-22 00:55:00|1405.2|1404|1402.9|1401.7|1405.2|1404|1402.5|1401.3|459
1661130000000|2022-08-22 01:00:00|1402.6|1401.4|1407.4|1406.2|1408.1|1406.9|1400.7|1399.5|399
1661130300000|2022-08-22 01:05:00|1407.5|1406.3|1410.1|1408.9|1410.1|1408.9|1407.5|1406.3|166
1661130600000|2022-08-22 01:10:00|1410|1408.8|1411|1409.8|1411.4|1410.2|1409.8|1408.6|137
1661130900000|2022-08-22 01:15:00|1410.9|1409.7|1409|1407.8|1411.8|1410.6|1408.8|1407.6|315
1661131200000|2022-08-22 01:20:00|1408.9|1407.7|1407.6|1406.4|1409.4|1408.2|1405.5|1404.3|209
1661131500000|2022-08-22 01:25:00|1407.5|1406.3|1409.4|1408.2|1410.3|1409.1|1407.1|1405.9|114
1661131800000|2022-08-22 01:30:00|1409.1|1407.9|1407.6|1406.4|1409.1|1407.9|1406.4|1405.2|70
1661132100000|2022-08-22 01:35:00|1407.8|1406.6|1408.1|1406.9|1408.6|1407.4|1407.1|1405.9|21
1661132400000|2022-08-22 01:40:00|1408.2|1407|1408.1|1406.9|1408.4|1407.2|1406.8|1405.6|39
1661132700000|2022-08-22 01:45:00|1407.9|1406.7|1408.1|1406.9|1408.9|1407.7|1407.9|1406.7|25
1661133000000|2022-08-22 01:50:00|1408.2|1407|1409.1|1407.9|1409.8|1408.6|1408.1|1406.9|46
1661133300000|2022-08-22 01:55:00|1409.4|1408.2|1408.9|1407.7|1409.4|1408.2|1408.5|1407.3|29
1661133600000|2022-08-22 02:00:00|1409|1407.8|1409|1407.8|1409.7|1408.5|1408.6|1407.4|67
1661133900000|2022-08-22 02:05:00|1409.3|1408.1|1410.8|1409.6|1410.8|1409.6|1409.1|1407.9|26
1661134200000|2022-08-22 02:10:00|1410.9|1409.7|1409.1|1407.9|1410.9|1409.7|1409|1407.8|54
1661134500000|2022-08-22 02:15:00|1409.3|1408.1|1408.2|1407|1409.5|1408.3|1408|1406.8|42
1661134800000|2022-08-22 02:20:00|1408.3|1407.1|1407.8|1406.6|1408.6|1407.4|1407.8|1406.6|31
1661135100000|2022-08-22 02:25:00|1407.7|1406.5|1407.9|1406.7|1408.1|1406.9|1407.5|1406.3|25
1661135400000|2022-08-22 02:30:00|1408.4|1407.2|1406.3|1405.1|1408.4|1407.2|1405.6|1404.4|201
1661135700000|2022-08-22 02:35:00|1406.4|1405.2|1406.2|1405|1407.4|1406.2|1406|1404.8|104
1661136000000|2022-08-22 02:40:00|1406.1|1404.9|1404.9|1403.7|1406.2|1405|1404.3|1403.1|166
1661136300000|2022-08-22 02:45:00|1404.8|1403.6|1406.3|1405.1|1406.3|1405.1|1404.5|1403.3|33
1661136600000|2022-08-22 02:50:00|1406.4|1405.2|1405.1|1403.9|1406.6|1405.4|1404.8|1403.6|29
1661136900000|2022-08-22 02:55:00|1405.2|1404|1407.9|1406.7|1408.3|1407.1|1405.2|1404|106
1661137200000|2022-08-22 03:00:00|1408|1406.8|1405|1403.8|1408.8|1407.6|1404.9|1403.7|75
1661137500000|2022-08-22 03:05:00|1404.9|1403.7|1405.6|1404.4|1406|1404.8|1404.9|1403.7|41
1661137800000|2022-08-22 03:10:00|1405.5|1404.3|1406.4|1405.2|1406.8|1405.6|1405.5|1404.3|22
1661138100000|2022-08-22 03:15:00|1406.3|1405.1|1405.9|1404.7|1406.6|1405.4|1405.6|1404.4|57
1661138400000|2022-08-22 03:20:00|1405.8|1404.6|1407.6|1406.4|1407.6|1406.4|1405.8|1404.6|63
1661138700000|2022-08-22 03:25:00|1407.4|1406.2|1407.9|1406.7|1408.3|1407.1|1406.6|1405.4|38
1661139000000|2022-08-22 03:30:00|1408.1|1406.9|1408.8|1407.6|1408.8|1407.6|1407.5|1406.3|17
1661139300000|2022-08-22 03:35:00|1408.6|1407.4|1408.7|1407.5|1408.9|1407.7|1408.3|1407.1|60
1661139600000|2022-08-22 03:40:00|1408.6|1407.4|1408.8|1407.6|1408.8|1407.6|1408.6|1407.4|4
1661139900000|2022-08-22 03:45:00|1408.6|1407.4|1408.5|1407.3|1408.9|1407.7|1408.4|1407.2|18
1661140200000|2022-08-22 03:50:00|1408.6|1407.4|1408.5|1407.3|1408.8|1407.6|1408.2|1407|17
1661140500000|2022-08-22 03:55:00|1408.6|1407.4|1407.9|1406.7|1408.6|1407.4|1407.8|1406.6|10
1661140800000|2022-08-22 04:00:00|1407.8|1406.6|1407.8|1406.6|1407.8|1406.6|1407.3|1406.1|24
1661141100000|2022-08-22 04:05:00|1407.6|1406.4|1407.3|1406.1|1407.8|1406.6|1407.2|1406|21
1661141400000|2022-08-22 04:10:00|1407.1|1405.9|1407|1405.8|1407.2|1406|1406.7|1405.5|11
1661141700000|2022-08-22 04:15:00|1406.9|1405.7|1406.9|1405.7|1407.3|1406.1|1406.8|1405.6|10
1661142000000|2022-08-22 04:20:00|1407.3|1406.1|1407|1405.8|1407.3|1406.1|1407|1405.8|4
1661142300000|2022-08-22 04:25:00|1406.9|1405.7|1407|1405.8|1407.1|1405.9|1406.8|1405.6|6
1661142600000|2022-08-22 04:30:00|1407.3|1406.1|1407.8|1406.6|1409|1407.8|1407.3|1406.1|27
1661142900000|2022-08-22 04:35:00|1408.1|1406.9|1408.1|1406.9|1408.6|1407.4|1407.9|1406.7|7
1661143200000|2022-08-22 04:40:00|1408.3|1407.1|1408.6|1407.4|1408.7|1407.5|1408.1|1406.9|5
1661143500000|2022-08-22 04:45:00|1408.5|1407.3|1408.3|1407.1|1408.5|1407.3|1407.9|1406.7|3
1661143800000|2022-08-22 04:50:00|1408.5|1407.3|1408.3|1407.1|1408.7|1407.5|1408.3|1407.1|14
1661144100000|2022-08-22 04:55:00|1408.4|1407.2|1408.3|1407.1|1408.5|1407.3|1408.3|1407.1|1
1661144400000|2022-08-22 05:00:00|1408.4|1407.2|1407.9|1406.7|1408.5|1407.3|1407.8|1406.6|18
1661144700000|2022-08-22 05:05:00|1407.8|1406.6|1407.7|1406.5|1408.1|1406.9|1407.3|1406.1|14
1661145000000|2022-08-22 05:10:00|1407.9|1406.7|1406.9|1405.7|1408|1406.8|1406.7|1405.5|25
1661145300000|2022-08-22 05:15:00|1406.7|1405.5|1407.5|1406.3|1407.6|1406.4|1406.6|1405.4|4
1661145600000|2022-08-22 05:20:00|1407.4|1406.2|1407.1|1405.9|1407.6|1406.4|1407.1|1405.9|21
1661145900000|2022-08-22 05:25:00|1406.9|1405.7|1407.1|1405.9|1407.3|1406.1|1406.9|1405.7|5
1661146200000|2022-08-22 05:30:00|1407.2|1406|1406.4|1405.2|1407.4|1406.2|1405.8|1404.6|62
1661146500000|2022-08-22 05:35:00|1406.5|1405.3|1407|1405.8|1407.4|1406.2|1406.1|1404.9|22
1661146800000|2022-08-22 05:40:00|1406.9|1405.7|1407.1|1405.9|1408.1|1406.9|1406.8|1405.6|39
1661147100000|2022-08-22 05:45:00|1407|1405.8|1406.6|1405.4|1407.5|1406.3|1406.5|1405.3|64
1661147400000|2022-08-22 05:50:00|1406.8|1405.6|1407.4|1406.2|1407.8|1406.6|1406.8|1405.6|16
1661147700000|2022-08-22 05:55:00|1407.5|1406.3|1407.1|1405.9|1407.6|1406.4|1406.5|1405.3|44
1661148000000|2022-08-22 06:00:00|1407.3|1406.1|1404|1402.8|1407.5|1406.3|1403.5|1402.3|85
1661148300000|2022-08-22 06:05:00|1404.1|1402.9|1404.8|1403.6|1405.4|1404.2|1404|1402.8|39
1661148600000|2022-08-22 06:10:00|1404.6|1403.4|1407.4|1406.2|1407.6|1406.4|1404.6|1403.4|105
1661148900000|2022-08-22 06:15:00|1407.3|1406.1|1408.3|1407.1|1408.8|1407.6|1406.4|1405.2|93
1661149200000|2022-08-22 06:20:00|1408.2|1407|1408.9|1407.7|1409|1407.8|1407.9|1406.7|80
1661149500000|2022-08-22 06:25:00|1408.8|1407.6|1408.9|1407.7|1409.6|1408.4|1407.7|1406.5|116
1661149800000|2022-08-22 06:30:00|1408.8|1407.6|1408.7|1407.5|1409.6|1408.4|1407.7|1406.5|71
1661150100000|2022-08-22 06:35:00|1408.6|1407.4|1409.6|1408.4|1409.8|1408.6|1408.3|1407.1|70
1661150400000|2022-08-22 06:40:00|1409.7|1408.5|1409.8|1408.6|1410|1408.8|1408.3|1407.1|47
1661150700000|2022-08-22 06:45:00|1410|1408.8|1410|1408.8|1411|1409.8|1409.6|1408.4|138
1661151000000|2022-08-22 06:50:00|1409.9|1408.7|1410.4|1409.2|1410.6|1409.4|1409.5|1408.3|52
1661151300000|2022-08-22 06:55:00|1410.3|1409.1|1408.9|1407.7|1410.4|1409.2|1408.8|1407.6|64
1661151600000|2022-08-22 07:00:00|1408.8|1407.6|1406.6|1405.4|1408.8|1407.6|1405.4|1404.2|103
1661151900000|2022-08-22 07:05:00|1406.7|1405.5|1406.8|1405.6|1407.1|1405.9|1406.5|1405.3|65
1661152200000|2022-08-22 07:10:00|1406.9|1405.7|1409.3|1408.1|1409.4|1408.2|1406.3|1405.1|62
1661152500000|2022-08-22 07:15:00|1409.2|1408|1408|1406.8|1409.3|1408.1|1407.9|1406.7|32
1661152800000|2022-08-22 07:20:00|1407.9|1406.7|1408.1|1406.9|1409.1|1407.9|1407.9|1406.7|15
1661153100000|2022-08-22 07:25:00|1408|1406.8|1407.8|1406.6|1408|1406.8|1407.1|1405.9|17
1661153400000|2022-08-22 07:30:00|1407.9|1406.7|1407.9|1406.7|1408.6|1407.4|1406.9|1405.7|36
1661153700000|2022-08-22 07:35:00|1408|1406.8|1407.6|1406.4|1408.8|1407.6|1407.4|1406.2|13
1661154000000|2022-08-22 07:40:00|1407.5|1406.3|1407.6|1406.4|1407.9|1406.7|1407|1405.8|12
1661154300000|2022-08-22 07:45:00|1407.5|1406.3|1406.9|1405.7|1408.3|1407.1|1406.9|1405.7|33
1661154600000|2022-08-22 07:50:00|1407|1405.8|1407|1405.8|1407.4|1406.2|1406.9|1405.7|13
1661154900000|2022-08-22 07:55:00|1407.1|1405.9|1408.3|1407.1|1408.7|1407.5|1407|1405.8|206
1661155200000|2022-08-22 08:00:00|1408.4|1407.2|1407|1405.8|1408.4|1407.2|1406|1404.8|29
1661155500000|2022-08-22 08:05:00|1407.2|1406|1405.3|1404.1|1407.2|1406|1405|1403.8|51
1661155800000|2022-08-22 08:10:00|1405|1403.8|1404.8|1403.6|1405.8|1404.6|1404.6|1403.4|69
1661156100000|2022-08-22 08:15:00|1404.9|1403.7|1405.3|1404.1|1405.4|1404.2|1404.6|1403.4|19
1661156400000|2022-08-22 08:20:00|1405.2|1404|1403.5|1402.3|1405.4|1404.2|1403.5|1402.3|93
1661156700000|2022-08-22 08:25:00|1403.4|1402.2|1405.1|1403.9|1405.1|1403.9|1402.1|1400.9|418
1661157000000|2022-08-22 08:30:00|1404.9|1403.7|1406.6|1405.4|1406.9|1405.7|1404.4|1403.2|194
1661157300000|2022-08-22 08:35:00|1406.5|1405.3|1406.5|1405.3|1407.6|1406.4|1406.4|1405.2|104
1661157600000|2022-08-22 08:40:00|1406.4|1405.2|1406.1|1404.9|1406.6|1405.4|1405.5|1404.3|28
1661157900000|2022-08-22 08:45:00|1406|1404.8|1404.6|1403.4|1406.4|1405.2|1404.5|1403.3|8
1661158200000|2022-08-22 08:50:00|1404.7|1403.5|1404.1|1402.9|1405|1403.8|1403.7|1402.5|49
1661158500000|2022-08-22 08:55:00|1404|1402.8|1405.8|1404.6|1406|1404.8|1403.9|1402.7|22
1661158800000|2022-08-22 09:00:00|1405.6|1404.4|1406.1|1404.9|1407.1|1405.9|1404.9|1403.7|16
1661159100000|2022-08-22 09:05:00|1406|1404.8|1404.6|1403.4|1406.1|1404.9|1404.2|1403|233
1661159400000|2022-08-22 09:10:00|1404.8|1403.6|1406.3|1405.1|1406.3|1405.1|1404.8|1403.6|138
1661159700000|2022-08-22 09:15:00|1406.2|1405|1408.3|1407.1|1408.4|1407.2|1405.9|1404.7|157
1661160000000|2022-08-22 09:20:00|1408.1|1406.9|1408.6|1407.4|1409.4|1408.2|1407.8|1406.6|259
1661160300000|2022-08-22 09:25:00|1408.7|1407.5|1408.5|1407.3|1408.9|1407.7|1407.6|1406.4|48
1661160600000|2022-08-22 09:30:00|1408.4|1407.2|1409.3|1408.1|1409.6|1408.4|1408.1|1406.9|177
1661160900000|2022-08-22 09:35:00|1409.5|1408.3|1409.3|1408.1|1409.6|1408.4|1409|1407.8|68
1661161200000|2022-08-22 09:40:00|1409.1|1407.9|1409.4|1408.2|1409.4|1408.2|1408.5|1407.3|30
1661161500000|2022-08-22 09:45:00|1409.5|1408.3|1408.8|1407.6|1409.6|1408.4|1408.6|1407.4|96
1661161800000|2022-08-22 09:50:00|1408.9|1407.7|1409.1|1407.9|1409.1|1407.9|1408.4|1407.2|13
1661162100000|2022-08-22 09:55:00|1409|1407.8|1410.9|1409.7|1411.2|1410|1408.9|1407.7|112
1661162400000|2022-08-22 10:00:00|1411|1409.8|1410.6|1409.4|1411.2|1410|1410.1|1408.9|20
1661162700000|2022-08-22 10:05:00|1410.5|1409.3|1413.3|1412.1|1414|1412.8|1410.4|1409.2|233
1661163000000|2022-08-22 10:10:00|1413.4|1412.2|1416|1414.8|1416.9|1415.7|1413.3|1412.1|224
1661163300000|2022-08-22 10:15:00|1416.1|1414.9|1416.9|1415.7|1417|1415.8|1415.1|1413.9|222
1661163600000|2022-08-22 10:20:00|1417|1415.8|1416.6|1415.4|1417.4|1416.2|1415.8|1414.6|395
1661163900000|2022-08-22 10:25:00|1416.8|1415.6|1415.9|1414.7|1417|1415.8|1415.9|1414.7|121
1661164200000|2022-08-22 10:30:00|1416|1414.8|1414.9|1413.7|1416.1|1414.9|1414.8|1413.6|167
1661164500000|2022-08-22 10:35:00|1415|1413.8|1415.5|1414.3|1416.5|1415.3|1415|1413.8|90
1661164800000|2022-08-22 10:40:00|1415.3|1414.1|1414.4|1413.2|1415.5|1414.3|1414.3|1413.1|57
1661165100000|2022-08-22 10:45:00|1414.5|1413.3|1414.5|1413.3|1415.3|1414.1|1414.3|1413.1|20
1661165400000|2022-08-22 10:50:00|1414.8|1413.6|1414.9|1413.7|1415|1413.8|1414.3|1413.1|29
1661165700000|2022-08-22 10:55:00|1415|1413.8|1414.6|1413.4|1415.5|1414.3|1414.6|1413.4|72
1661166000000|2022-08-22 11:00:00|1414.5|1413.3|1414.4|1413.2|1415.4|1414.2|1413.8|1412.6|117
1661166300000|2022-08-22 11:05:00|1414.3|1413.1|1415.3|1414.1|1415.5|1414.3|1414.3|1413.1|57
1661166600000|2022-08-22 11:10:00|1415.5|1414.3|1415.3|1414.1|1415.5|1414.3|1415.3|1414.1|45
1661166900000|2022-08-22 11:15:00|1415.5|1414.3|1414.3|1413.1|1415.5|1414.3|1414.3|1413.1|93
1661167200000|2022-08-22 11:20:00|1414.4|1413.2|1415.6|1414.4|1416|1414.8|1413.1|1411.9|211
1661167500000|2022-08-22 11:25:00|1415.7|1414.5|1415.4|1414.2|1415.9|1414.7|1414.6|1413.4|64
1661167800000|2022-08-22 11:30:00|1415.5|1414.3|1415.6|1414.4|1416.1|1414.9|1415.3|1414.1|211
1661168100000|2022-08-22 11:35:00|1415.4|1414.2|1414.5|1413.3|1416.1|1414.9|1414.1|1412.9|132
1661168400000|2022-08-22 11:40:00|1414.4|1413.2|1413.8|1412.6|1414.6|1413.4|1412.9|1411.7|182
1661168700000|2022-08-22 11:45:00|1413.7|1412.5|1414.3|1413.1|1414.3|1413.1|1413.6|1412.4|33
1661169000000|2022-08-22 11:50:00|1414.2|1413|1415|1413.8|1415.3|1414.1|1414.2|1413|78
1661169300000|2022-08-22 11:55:00|1414.9|1413.7|1417.6|1416.4|1418|1416.8|1414.8|1413.6|155
1661169600000|2022-08-22 12:00:00|1417.7|1416.5|1415.5|1414.3|1417.7|1416.5|1415.5|1414.3|202
1661169900000|2022-08-22 12:05:00|1415.4|1414.2|1414.2|1413|1415.4|1414.2|1413.8|1412.6|148
1661170200000|2022-08-22 12:10:00|1414.1|1412.9|1415.2|1414|1415.4|1414.2|1413.7|1412.5|109
1661170500000|2022-08-22 12:15:00|1415.1|1413.9|1416.7|1415.5|1416.8|1415.6|1414.7|1413.5|234
1661170800000|2022-08-22 12:20:00|1416.8|1415.6|1416.1|1414.9|1417.5|1416.3|1415.5|1414.3|167
1661171100000|2022-08-22 12:25:00|1416|1414.8|1416.8|1415.6|1417.2|1416|1415.5|1414.3|192
1661171400000|2022-08-22 12:30:00|1417.2|1416|1415.4|1414.2|1417.3|1416.1|1415.1|1413.9|155
1661171700000|2022-08-22 12:35:00|1415.5|1414.3|1414.8|1413.6|1416.2|1415|1414.7|1413.5|48
1661172000000|2022-08-22 12:40:00|1414.7|1413.5|1416.8|1415.6|1417.1|1415.9|1414.7|1413.5|97
1661175000000|2022-08-22 13:30:00|1413.4|1412.2|1421.4|1420.2|1421.8|1420.6|1412.4|1411.2|3010
1661175300000|2022-08-22 13:35:00|1421.2|1420|1411.8|1410.6|1421.2|1420|1410.5|1409.3|2398
1661175600000|2022-08-22 13:40:00|1411.5|1410.3|1415.4|1414.2|1415.4|1414.2|1411|1409.8|1520
1661175900000|2022-08-22 13:45:00|1415.3|1414.1|1414.9|1413.7|1417.2|1416|1414.3|1413.1|1107
1661176200000|2022-08-22 13:50:00|1414.7|1413.5|1412.2|1411|1414.7|1413.5|1411.4|1410.2|797
1661176500000|2022-08-22 13:55:00|1411.9|1410.7|1411.5|1410.3|1412|1410.8|1409.4|1408.2|1153
1661176800000|2022-08-22 14:00:00|1411.4|1410.2|1408|1406.8|1411.9|1410.7|1406.7|1405.5|1485
1661177100000|2022-08-22 14:05:00|1407.8|1406.6|1408.5|1407.3|1409.3|1408.1|1407|1405.8|749
1661177400000|2022-08-22 14:10:00|1408.4|1407.2|1410|1408.8|1410|1408.8|1406.8|1405.6|566
1661177700000|2022-08-22 14:15:00|1409.9|1408.7|1411.7|1410.5|1413.5|1412.3|1409.7|1408.5|967
1661178000000|2022-08-22 14:20:00|1411.9|1410.7|1413.2|1412|1414.8|1413.6|1411.7|1410.5|595
1661178300000|2022-08-22 14:25:00|1413|1411.8|1414.1|1412.9|1415.4|1414.2|1412.1|1410.9|1113
1661178600000|2022-08-22 14:30:00|1414.2|1413|1412.3|1411.1|1415.4|1414.2|1411.8|1410.6|745
1661178900000|2022-08-22 14:35:00|1412.5|1411.3|1413.8|1412.6|1414.3|1413.1|1412|1410.8|488
1661179200000|2022-08-22 14:40:00|1413.7|1412.5|1417|1415.8|1417.5|1416.3|1413.2|1412|908
1661179500000|2022-08-22 14:45:00|1416.9|1415.7|1418.7|1417.5|1419.4|1418.2|1415.9|1414.7|669
1661179800000|2022-08-22 14:50:00|1418.6|1417.4|1418.5|1417.3|1419.4|1418.2|1417|1415.8|1064
1661180100000|2022-08-22 14:55:00|1418.3|1417.1|1418|1416.8|1419.5|1418.3|1417.5|1416.3|504
1661180400000|2022-08-22 15:00:00|1418.1|1416.9|1418.4|1417.2|1418.9|1417.7|1416.2|1415|623
1661180700000|2022-08-22 15:05:00|1418.7|1417.5|1422.1|1420.9|1422.4|1421.2|1418.5|1417.3|656
1661181000000|2022-08-22 15:10:00|1421.9|1420.7|1421.2|1420|1422.6|1421.4|1420.9|1419.7|318
1661181300000|2022-08-22 15:15:00|1420.9|1419.7|1420.2|1419|1421.2|1420|1419.7|1418.5|328
1661181600000|2022-08-22 15:20:00|1420.1|1418.9|1423|1421.8|1423.2|1422|1419.9|1418.7|419
1661181900000|2022-08-22 15:25:00|1423.1|1421.9|1425.3|1424.1|1425.4|1424.2|1422.5|1421.3|990
1661182200000|2022-08-22 15:30:00|1425.2|1424|1428.4|1427.2|1430.3|1429.1|1424.9|1423.7|1142
1661182500000|2022-08-22 15:35:00|1428.7|1427.5|1428.4|1427.2|1429.5|1428.3|1427.7|1426.5|616
1661182800000|2022-08-22 15:40:00|1428.5|1427.3|1426.4|1425.2|1428.7|1427.5|1425.4|1424.2|513
1661183100000|2022-08-22 15:45:00|1426.2|1425|1425.3|1424.1|1426.5|1425.3|1424.7|1423.5|350
1661183400000|2022-08-22 15:50:00|1425|1423.8|1427.5|1426.3|1427.5|1426.3|1424.3|1423.1|401
1661183700000|2022-08-22 15:55:00|1427.8|1426.6|1428|1426.8|1428.5|1427.3|1427|1425.8|330
1661184000000|2022-08-22 16:00:00|1428.1|1426.9|1429.3|1428.1|1429.6|1428.4|1427.5|1426.3|570
1661184300000|2022-08-22 16:05:00|1429.5|1428.3|1430.6|1429.4|1432.1|1430.9|1429.3|1428.1|822
1661184600000|2022-08-22 16:10:00|1430.7|1429.5|1431.9|1430.7|1431.9|1430.7|1430.5|1429.3|262
1661184900000|2022-08-22 16:15:00|1432.2|1431|1430.9|1429.7|1432.4|1431.2|1430.2|1429|385
1661185200000|2022-08-22 16:20:00|1430.8|1429.6|1432.1|1430.9|1432.7|1431.5|1430.7|1429.5|507
1661185500000|2022-08-22 16:25:00|1432.2|1431|1436.7|1435.5|1437.1|1435.9|1431.9|1430.7|1138
1661185800000|2022-08-22 16:30:00|1436.9|1435.7|1436.9|1435.7|1437.4|1436.2|1436|1434.8|498
1661186100000|2022-08-22 16:35:00|1437|1435.8|1436.6|1435.4|1439.9|1438.7|1436.6|1435.4|853
1661186400000|2022-08-22 16:40:00|1436.7|1435.5|1435.7|1434.5|1437.3|1436.1|1434.4|1433.2|670
1661186700000|2022-08-22 16:45:00|1435.5|1434.3|1438.1|1436.9|1438.2|1437|1435.2|1434|602
1661187000000|2022-08-22 16:50:00|1438.3|1437.1|1437.5|1436.3|1438.6|1437.4|1436.2|1435|437
1661187300000|2022-08-22 16:55:00|1437.4|1436.2|1437.8|1436.6|1438|1436.8|1436.7|1435.5|430
1661187600000|2022-08-22 17:00:00|1437.7|1436.5|1438|1436.8|1438.3|1437.1|1436.7|1435.5|395
1661187900000|2022-08-22 17:05:00|1437.8|1436.6|1435.5|1434.3|1439.5|1438.3|1435.5|1434.3|517
1661188200000|2022-08-22 17:10:00|1435.3|1434.1|1435.8|1434.6|1436|1434.8|1434.3|1433.1|278
1661188500000|2022-08-22 17:15:00|1435.7|1434.5|1435.3|1434.1|1435.8|1434.6|1433.3|1432.1|419
1661188800000|2022-08-22 17:20:00|1435.2|1434|1433.5|1432.3|1435.3|1434.1|1433.3|1432.1|245
1661189100000|2022-08-22 17:25:00|1432.8|1431.6|1431.8|1430.6|1433|1431.8|1431.6|1430.4|461
1661189400000|2022-08-22 17:30:00|1431.6|1430.4|1431.6|1430.4|1432.5|1431.3|1431.4|1430.2|300
1661189700000|2022-08-22 17:35:00|1431.7|1430.5|1433.8|1432.6|1433.8|1432.6|1431.5|1430.3|256
1661190000000|2022-08-22 17:40:00|1433.7|1432.5|1433.3|1432.1|1434.1|1432.9|1433.3|1432.1|212
1661190300000|2022-08-22 17:45:00|1433.5|1432.3|1434|1432.8|1435|1433.8|1433.5|1432.3|349
1661190600000|2022-08-22 17:50:00|1434.1|1432.9|1434.3|1433.1|1434.8|1433.6|1433.3|1432.1|387
1661190900000|2022-08-22 17:55:00|1434.5|1433.3|1435.5|1434.3|1436|1434.8|1434.3|1433.1|476
1661191200000|2022-08-22 18:00:00|1435.7|1434.5|1440|1438.8|1440.3|1439.1|1435.5|1434.3|644
1661191500000|2022-08-22 18:05:00|1439.9|1438.7|1440.5|1439.3|1441|1439.8|1439.3|1438.1|742
1661191800000|2022-08-22 18:10:00|1440.4|1439.2|1439|1437.8|1442|1440.8|1438.3|1437.1|1545
1661192100000|2022-08-22 18:15:00|1438.8|1437.6|1437.4|1436.2|1440|1438.8|1436.5|1435.3|875
1661212800000|2022-08-23 00:00:00|1438.4|1437.2|1436|1434.8|1439.8|1438.6|1435.5|1434.3|534
1661213100000|2022-08-23 00:05:00|1436.1|1434.9|1436.9|1435.7|1438|1436.8|1435.3|1434.1|137
1661213400000|2022-08-23 00:10:00|1437.2|1436|1438.1|1436.9|1438.2|1437|1436.9|1435.7|68
1661213700000|2022-08-23 00:15:00|1438.2|1437|1442.3|1441.1|1442.3|1441.1|1438.1|1436.9|248
1661214000000|2022-08-23 00:20:00|1442.7|1441.5|1442.2|1441|1442.8|1441.6|1441.8|1440.6|204
1661214300000|2022-08-23 00:25:00|1442.1|1440.9|1446.1|1444.9|1446.4|1445.2|1441.8|1440.6|556
1661214600000|2022-08-23 00:30:00|1446.3|1445.1|1447.8|1446.6|1447.9|1446.7|1445.7|1444.5|232
1661214900000|2022-08-23 00:35:00|1447.7|1446.5|1447.9|1446.7|1448.4|1447.2|1446.7|1445.5|199
1661215200000|2022-08-23 00:40:00|1447.8|1446.6|1447.4|1446.2|1448.1|1446.9|1446.3|1445.1|125
1661215500000|2022-08-23 00:45:00|1447.3|1446.1|1447.9|1446.7|1448.2|1447|1446.8|1445.6|130
1661215800000|2022-08-23 00:50:00|1448.1|1446.9|1447.9|1446.7|1448.4|1447.2|1447.4|1446.2|119
1661216100000|2022-08-23 00:55:00|1447.6|1446.4|1447.3|1446.1|1447.9|1446.7|1446.9|1445.7|209
1661216400000|2022-08-23 01:00:00|1446.9|1445.7|1446.4|1445.2|1447.5|1446.3|1445.2|1444|351
1661216700000|2022-08-23 01:05:00|1446.6|1445.4|1446.8|1445.6|1447.6|1446.4|1446.1|1444.9|97
1661217000000|2022-08-23 01:10:00|1446.9|1445.7|1448.4|1447.2|1448.4|1447.2|1446.9|1445.7|177
1661217300000|2022-08-23 01:15:00|1448.3|1447.1|1450.4|1449.2|1450.7|1449.5|1448.3|1447.1|425
1661217600000|2022-08-23 01:20:00|1450.3|1449.1|1450.7|1449.5|1451.4|1450.2|1450.3|1449.1|217
1661217900000|2022-08-23 01:25:00|1450.6|1449.4|1451.9|1450.7|1451.9|1450.7|1450.4|1449.2|269
1661218200000|2022-08-23 01:30:00|1452.1|1450.9|1452.6|1451.4|1452.8|1451.6|1451.6|1450.4|265
1661218500000|2022-08-23 01:35:00|1452.5|1451.3|1452.3|1451.1|1452.9|1451.7|1451.8|1450.6|331
1661218800000|2022-08-23 01:40:00|1452.4|1451.2|1452.6|1451.4|1453.3|1452.1|1452|1450.8|239
1661219100000|2022-08-23 01:45:00|1452.5|1451.3|1451.1|1449.9|1452.5|1451.3|1450.7|1449.5|72
1661219400000|2022-08-23 01:50:00|1451.2|1450|1452.5|1451.3|1452.6|1451.4|1451|1449.8|73
1661219700000|2022-08-23 01:55:00|1452.6|1451.4|1453.2|1452|1453.3|1452.1|1452.6|1451.4|85
1661220000000|2022-08-23 02:00:00|1453.4|1452.2|1452|1450.8|1454.4|1453.2|1451.5|1450.3|257
1661220300000|2022-08-23 02:05:00|1451.8|1450.6|1453.9|1452.7|1454.2|1453|1451.7|1450.5|155
1661220600000|2022-08-23 02:10:00|1454|1452.8|1454.4|1453.2|1454.5|1453.3|1453.1|1451.9|188
1661220900000|2022-08-23 02:15:00|1454.3|1453.1|1453|1451.8|1454.3|1453.1|1452.8|1451.6|90
1661221200000|2022-08-23 02:20:00|1452.9|1451.7|1450.1|1448.9|1452.9|1451.7|1450.1|1448.9|127
1661221500000|2022-08-23 02:25:00|1450.4|1449.2|1450.9|1449.7|1451.5|1450.3|1450.4|1449.2|68
1661221800000|2022-08-23 02:30:00|1450.8|1449.6|1452|1450.8|1452.8|1451.6|1450.5|1449.3|93
1661222100000|2022-08-23 02:35:00|1452.1|1450.9|1453.8|1452.6|1454|1452.8|1452.1|1450.9|152
1661222400000|2022-08-23 02:40:00|1453.9|1452.7|1453|1451.8|1453.9|1452.7|1452.3|1451.1|123
1661222700000|2022-08-23 02:45:00|1452.8|1451.6|1453.8|1452.6|1454.1|1452.9|1452.8|1451.6|89
1661223000000|2022-08-23 02:50:00|1453.9|1452.7|1454|1452.8|1455.3|1454.1|1453.3|1452.1|121
1661223300000|2022-08-23 02:55:00|1453.8|1452.6|1454.8|1453.6|1454.9|1453.7|1453.5|1452.3|82
1661223600000|2022-08-23 03:00:00|1455|1453.8|1455|1453.8|1456|1454.8|1454.8|1453.6|185
1661223900000|2022-08-23 03:05:00|1454.9|1453.7|1457|1455.8|1457.5|1456.3|1454.8|1453.6|210
1661224200000|2022-08-23 03:10:00|1457.1|1455.9|1456.4|1455.2|1458|1456.8|1456.3|1455.1|92
1661224500000|2022-08-23 03:15:00|1456.5|1455.3|1457.3|1456.1|1457.5|1456.3|1455.8|1454.6|145
1661224800000|2022-08-23 03:20:00|1457.4|1456.2|1458.6|1457.4|1458.6|1457.4|1456.8|1455.6|254
1661225100000|2022-08-23 03:25:00|1458.5|1457.3|1455.9|1454.7|1458.6|1457.4|1455.6|1454.4|130
1661225400000|2022-08-23 03:30:00|1455.8|1454.6|1454.8|1453.6|1455.8|1454.6|1454.8|1453.6|35
1661225700000|2022-08-23 03:35:00|1454.7|1453.5|1455.5|1454.3|1455.7|1454.5|1454.6|1453.4|27
1661226000000|2022-08-23 03:40:00|1455.6|1454.4|1454.9|1453.7|1455.7|1454.5|1454.5|1453.3|33
1661226300000|2022-08-23 03:45:00|1455|1453.8|1453.8|1452.6|1455|1453.8|1453.4|1452.2|46
1661226600000|2022-08-23 03:50:00|1453.9|1452.7|1453.6|1452.4|1454.1|1452.9|1452.9|1451.7|46
1661226900000|2022-08-23 03:55:00|1453.8|1452.6|1453.3|1452.1|1454|1452.8|1453.3|1452.1|45
1661227200000|2022-08-23 04:00:00|1453.2|1452|1453.5|1452.3|1454|1452.8|1453.2|1452|25
1661227500000|2022-08-23 04:05:00|1453.7|1452.5|1453.5|1452.3|1453.7|1452.5|1453.4|1452.2|11
1661227800000|2022-08-23 04:10:00|1453.6|1452.4|1452.7|1451.5|1453.8|1452.6|1452.7|1451.5|35
1661228100000|2022-08-23 04:15:00|1452.5|1451.3|1453|1451.8|1453|1451.8|1452.2|1451|30
1661228400000|2022-08-23 04:20:00|1453.2|1452|1452.7|1451.5|1453.2|1452|1452.6|1451.4|23
1661228700000|2022-08-23 04:25:00|1452.8|1451.6|1452.6|1451.4|1453|1451.8|1452.5|1451.3|17
1661229000000|2022-08-23 04:30:00|1452.5|1451.3|1452.7|1451.5|1453.3|1452.1|1452.5|1451.3|11
1661229300000|2022-08-23 04:35:00|1452.8|1451.6|1452.6|1451.4|1453|1451.8|1452.5|1451.3|12
1661229600000|2022-08-23 04:40:00|1452.5|1451.3|1452.3|1451.1|1452.7|1451.5|1452|1450.8|38
1661229900000|2022-08-23 04:45:00|1452.2|1451|1451.7|1450.5|1452.5|1451.3|1451.7|1450.5|28
1661230200000|2022-08-23 04:50:00|1451.8|1450.6|1451.8|1450.6|1452|1450.8|1451.3|1450.1|30
1661230500000|2022-08-23 04:55:00|1451.9|1450.7|1452|1450.8|1452.2|1451|1451.6|1450.4|32
1661230800000|2022-08-23 05:00:00|1452.1|1450.9|1451.8|1450.6|1452.4|1451.2|1451.7|1450.5|51
1661231100000|2022-08-23 05:05:00|1451.7|1450.5|1449.5|1448.3|1451.9|1450.7|1449.2|1448|162
1661231400000|2022-08-23 05:10:00|1449.4|1448.2|1449.3|1448.1|1449.6|1448.4|1448.9|1447.7|28
1661231700000|2022-08-23 05:15:00|1449.2|1448|1449.3|1448.1|1449.7|1448.5|1449.2|1448|34
1661232000000|2022-08-23 05:20:00|1449.2|1448|1449.1|1447.9|1449.2|1448|1448.5|1447.3|38
1661232300000|2022-08-23 05:25:00|1449.2|1448|1449.7|1448.5|1449.8|1448.6|1448.8|1447.6|45
1661232600000|2022-08-23 05:30:00|1449.8|1448.6|1448.5|1447.3|1450.8|1449.6|1448.5|1447.3|127
1661232900000|2022-08-23 05:35:00|1448.6|1447.4|1447.5|1446.3|1449.3|1448.1|1446.7|1445.5|222
1661233200000|2022-08-23 05:40:00|1447.7|1446.5|1450.1|1448.9|1450.1|1448.9|1447.5|1446.3|114
1661233500000|2022-08-23 05:45:00|1450|1448.8|1447.5|1446.3|1450|1448.8|1446.5|1445.3|208
1661233800000|2022-08-23 05:50:00|1447.4|1446.2|1449.6|1448.4|1449.6|1448.4|1447.3|1446.1|23
1661234100000|2022-08-23 05:55:00|1449.5|1448.3|1449.8|1448.6|1450.3|1449.1|1449.1|1447.9|70
1661234400000|2022-08-23 06:00:00|1449.7|1448.5|1451.6|1450.4|1451.8|1450.6|1449.5|1448.3|58
1661234700000|2022-08-23 06:05:00|1451.5|1450.3|1448.5|1447.3|1451.6|1450.4|1448.2|1447|123
1661235000000|2022-08-23 06:10:00|1448.7|1447.5|1448.8|1447.6|1449.7|1448.5|1448.1|1446.9|37
1661235300000|2022-08-23 06:15:00|1448.7|1447.5|1448|1446.8|1449.2|1448|1448|1446.8|55
1661235600000|2022-08-23 06:20:00|1448.1|1446.9|1447.5|1446.3|1448.5|1447.3|1447.2|1446|66
1661235900000|2022-08-23 06:25:00|1447.6|1446.4|1448.1|1446.9|1448.7|1447.5|1447.6|1446.4|170
1661236200000|2022-08-23 06:30:00|1448|1446.8|1447|1445.8|1448.1|1446.9|1447|1445.8|103
1661236500000|2022-08-23 06:35:00|1446.8|1445.6|1447|1445.8|1449|1447.8|1446.8|1445.6|230
1661236800000|2022-08-23 06:40:00|1447.1|1445.9|1447.2|1446|1448|1446.8|1446.3|1445.1|162
1661237100000|2022-08-23 06:45:00|1447.1|1445.9|1446.8|1445.6|1448.2|1447|1446.2|1445|66
1661237400000|2022-08-23 06:50:00|1446.7|1445.5|1448.5|1447.3|1448.5|1447.3|1446.7|1445.5|184
1661237700000|2022-08-23 06:55:00|1448.4|1447.2|1449.6|1448.4|1449.7|1448.5|1447.7|1446.5|305
1661238000000|2022-08-23 07:00:00|1449.8|1448.6|1449.2|1448|1449.8|1448.6|1448.1|1446.9|270
1661238300000|2022-08-23 07:05:00|1449.4|1448.2|1447.2|1446|1449.5|1448.3|1447.1|1445.9|278
1661238600000|2022-08-23 07:10:00|1447.1|1445.9|1447.9|1446.7|1448|1446.8|1446.6|1445.4|107
1661238900000|2022-08-23 07:15:00|1447.8|1446.6|1449|1447.8|1449|1447.8|1447.8|1446.6|53
1661239200000|2022-08-23 07:20:00|1449.1|1447.9|1448.8|1447.6|1450.5|1449.3|1448.7|1447.5|368
1661239500000|2022-08-23 07:25:00|1448.7|1447.5|1448.3|1447.1|1449|1447.8|1448.2|1447|7
1661239800000|2022-08-23 07:30:00|1448.5|1447.3|1448.2|1447|1449|1447.8|1448|1446.8|52
1661240100000|2022-08-23 07:35:00|1448|1446.8|1448.2|1447|1448.2|1447|1447.1|1445.9|72
1661240400000|2022-08-23 07:40:00|1448.1|1446.9|1450.7|1449.5|1450.8|1449.6|1447.8|1446.6|51
1661240700000|2022-08-23 07:45:00|1450.8|1449.6|1451.8|1450.6|1452.7|1451.5|1450.8|1449.6|87
1661241000000|2022-08-23 07:50:00|1451.6|1450.4|1451.7|1450.5|1453|1451.8|1451.2|1450|287
1661241300000|2022-08-23 07:55:00|1451.8|1450.6|1451.2|1450|1452.8|1451.6|1450.8|1449.6|113
1661241600000|2022-08-23 08:00:00|1451.3|1450.1|1449.1|1447.9|1451.5|1450.3|1448.6|1447.4|161
1661241900000|2022-08-23 08:05:00|1448.9|1447.7|1449.5|1448.3|1450.2|1449|1448.7|1447.5|167
1661242200000|2022-08-23 08:10:00|1449.6|1448.4|1451.6|1450.4|1452.2|1451|1449.6|1448.4|456
1661242500000|2022-08-23 08:15:00|1451.4|1450.2|1450.8|1449.6|1452.3|1451.1|1450.7|1449.5|145
1661242800000|2022-08-23 08:20:00|1450.9|1449.7|1450.2|1449|1451.2|1450|1450.2|1449|82
1661243100000|2022-08-23 08:25:00|1450.3|1449.1|1449.5|1448.3|1450.3|1449.1|1448.7|1447.5|135
1661243400000|2022-08-23 08:30:00|1449.4|1448.2|1451.5|1450.3|1451.6|1450.4|1449.2|1448|23
1661243700000|2022-08-23 08:35:00|1451.2|1450|1450.8|1449.6|1451.2|1450|1450.7|1449.5|23
1661244000000|2022-08-23 08:40:00|1450.7|1449.5|1451.2|1450|1452|1450.8|1450.7|1449.5|44
1661244300000|2022-08-23 08:45:00|1451.5|1450.3|1451|1449.8|1451.6|1450.4|1450.2|1449|82
1661244600000|2022-08-23 08:50:00|1451.1|1449.9|1449.2|1448|1451.2|1450|1448.7|1447.5|61
1661244900000|2022-08-23 08:55:00|1449|1447.8|1448.8|1447.6|1449.5|1448.3|1447.8|1446.6|115
1661245200000|2022-08-23 09:00:00|1448.7|1447.5|1449.2|1448|1449.7|1448.5|1448|1446.8|60
1661245500000|2022-08-23 09:05:00|1449.1|1447.9|1449.6|1448.4|1449.8|1448.6|1448.8|1447.6|14
1661245800000|2022-08-23 09:10:00|1449.3|1448.1|1449|1447.8|1449.8|1448.6|1449|1447.8|12
1661246100000|2022-08-23 09:15:00|1449.2|1448|1448.6|1447.4|1449.5|1448.3|1448.6|1447.4|18
1661246400000|2022-08-23 09:20:00|1448.5|1447.3|1449.9|1448.7|1450.1|1448.9|1448|1446.8|43
1661246700000|2022-08-23 09:25:00|1449.8|1448.6|1450.6|1449.4|1451.5|1450.3|1449.4|1448.2|90
1661247000000|2022-08-23 09:30:00|1450.3|1449.1|1449.5|1448.3|1450.3|1449.1|1449.5|1448.3|43
1661247300000|2022-08-23 09:35:00|1449.3|1448.1|1450.1|1448.9|1450.6|1449.4|1449.2|1448|125
1661247600000|2022-08-23 09:40:00|1450|1448.8|1449.4|1448.2|1450.8|1449.6|1449.1|1447.9|90
1661247900000|2022-08-23 09:45:00|1449.5|1448.3|1451.6|1450.4|1451.7|1450.5|1449|1447.8|178
1661248200000|2022-08-23 09:50:00|1451.5|1450.3|1451.5|1450.3|1452.2|1451|1451.2|1450|176
1661248500000|2022-08-23 09:55:00|1451.3|1450.1|1453.7|1452.5|1453.8|1452.6|1451.2|1450|219
1661248800000|2022-08-23 10:00:00|1454|1452.8|1453.5|1452.3|1454.4|1453.2|1453.5|1452.3|71
1661249100000|2022-08-23 10:05:00|1453.2|1452|1452|1450.8|1453.4|1452.2|1450.8|1449.6|143
1661249400000|2022-08-23 10:10:00|1452.1|1450.9|1452.1|1450.9|1452.5|1451.3|1451.2|1450|145
1661249700000|2022-08-23 10:15:00|1451.8|1450.6|1451|1449.8|1452|1450.8|1450.6|1449.4|67
1661250000000|2022-08-23 10:20:00|1451.2|1450|1450.8|1449.6|1451.5|1450.3|1450.5|1449.3|146
1661250300000|2022-08-23 10:25:00|1450.7|1449.5|1451|1449.8|1451.3|1450.1|1450.5|1449.3|93
1661250600000|2022-08-23 10:30:00|1451.1|1449.9|1452.5|1451.3|1453|1451.8|1451.1|1449.9|61
1661250900000|2022-08-23 10:35:00|1452.6|1451.4|1452.7|1451.5|1453.4|1452.2|1452.2|1451|146
1661251200000|2022-08-23 10:40:00|1452.8|1451.6|1453.4|1452.2|1453.7|1452.5|1452.7|1451.5|87
1661251500000|2022-08-23 10:45:00|1453.3|1452.1|1454.2|1453|1455.7|1454.5|1453.2|1452|276
1661251800000|2022-08-23 10:50:00|1454|1452.8|1450.7|1449.5|1454.2|1453|1450.6|1449.4|245
1661252100000|2022-08-23 10:55:00|1451|1449.8|1450.1|1448.9|1451|1449.8|1449.9|1448.7|90
1661252400000|2022-08-23 11:00:00|1450|1448.8|1450|1448.8|1450.9|1449.7|1449.4|1448.2|101
1661252700000|2022-08-23 11:05:00|1449.5|1448.3|1448.7|1447.5|1450|1448.8|1448.4|1447.2|103
1661253000000|2022-08-23 11:10:00|1448.6|1447.4|1448.9|1447.7|1449.4|1448.2|1448.5|1447.3|45
1661253300000|2022-08-23 11:15:00|1448.8|1447.6|1448.2|1447|1448.9|1447.7|1448|1446.8|50
1661253600000|2022-08-23 11:20:00|1448.5|1447.3|1448.9|1447.7|1449.2|1448|1448|1446.8|47
1661253900000|2022-08-23 11:25:00|1449|1447.8|1449.7|1448.5|1450.6|1449.4|1448.9|1447.7|120
1661254200000|2022-08-23 11:30:00|1450|1448.8|1450.1|1448.9|1450.2|1449|1449.2|1448|266
1661254500000|2022-08-23 11:35:00|1450.2|1449|1450|1448.8|1450.3|1449.1|1449.6|1448.4|49
1661254800000|2022-08-23 11:40:00|1450.1|1448.9|1450.1|1448.9|1450.5|1449.3|1449.7|1448.5|19
1661255100000|2022-08-23 11:45:00|1450|1448.8|1447.7|1446.5|1450.1|1448.9|1447|1445.8|101
1661255400000|2022-08-23 11:50:00|1447.9|1446.7|1448.2|1447|1448.5|1447.3|1447.8|1446.6|55
1661255700000|2022-08-23 11:55:00|1448|1446.8|1448.1|1446.9|1448.7|1447.5|1447.1|1445.9|121
1661256000000|2022-08-23 12:00:00|1448|1446.8|1446.1|1444.9|1448|1446.8|1445.3|1444.1|307
1661256300000|2022-08-23 12:05:00|1446.2|1445|1445.5|1444.3|1446.2|1445|1444.7|1443.5|279
1661256600000|2022-08-23 12:10:00|1445.4|1444.2|1447.7|1446.5|1447.7|1446.5|1445.2|1444|135
1661256900000|2022-08-23 12:15:00|1447.6|1446.4|1447.2|1446|1448.2|1447|1447.1|1445.9|101
1661257200000|2022-08-23 12:20:00|1447.4|1446.2|1447.5|1446.3|1448|1446.8|1447|1445.8|88
1661257500000|2022-08-23 12:25:00|1447.6|1446.4|1446.5|1445.3|1447.8|1446.6|1446.2|1445|122
1661257800000|2022-08-23 12:30:00|1446.4|1445.2|1445.7|1444.5|1446.5|1445.3|1445.5|1444.3|135
1661258100000|2022-08-23 12:35:00|1446|1444.8|1443.5|1442.3|1446|1444.8|1443.5|1442.3|173
1661258400000|2022-08-23 12:40:00|1443.8|1442.6|1444.6|1443.4|1445.6|1444.4|1443.5|1442.3|202
1661261400000|2022-08-23 13:30:00|1445|1443.8|1458.9|1457.7|1460.1|1458.9|1445|1443.8|3130
1661261700000|2022-08-23 13:35:00|1459.6|1458.4|1452.6|1451.4|1460.1|1458.9|1452.5|1451.3|2094
1661262000000|2022-08-23 13:40:00|1452.9|1451.7|1450.1|1448.9|1454.5|1453.3|1450.1|1448.9|1345
1661262300000|2022-08-23 13:45:00|1450|1448.8|1451.9|1450.7|1454.1|1452.9|1449.9|1448.7|2041
1661262600000|2022-08-23 13:50:00|1452|1450.8|1453.5|1452.3|1455|1453.8|1450.5|1449.3|1249
1661262900000|2022-08-23 13:55:00|1453.7|1452.5|1455.1|1453.9|1456.4|1455.2|1453|1451.8|1195
1661263200000|2022-08-23 14:00:00|1455.2|1454|1455.9|1454.7|1458.1|1456.9|1455.2|1454|1259
1661263500000|2022-08-23 14:05:00|1456.1|1454.9|1460.1|1458.9|1461.1|1459.9|1455.8|1454.6|1348
1661263800000|2022-08-23 14:10:00|1460.4|1459.2|1460.1|1458.9|1460.6|1459.4|1459.1|1457.9|750
1661264100000|2022-08-23 14:15:00|1460.4|1459.2|1459.7|1458.5|1462.1|1460.9|1459.4|1458.2|849
1661264400000|2022-08-23 14:20:00|1459.8|1458.6|1463.4|1462.2|1463.4|1462.2|1459.5|1458.3|945
1661264700000|2022-08-23 14:25:00|1463.1|1461.9|1463.2|1462|1465.6|1464.4|1461|1459.8|1651
1661265000000|2022-08-23 14:30:00|1463.1|1461.9|1465.3|1464.1|1467|1465.8|1463|1461.8|1175
1661265300000|2022-08-23 14:35:00|1465.4|1464.2|1467.7|1466.5|1469.5|1468.3|1465.4|1464.2|1598
1661265600000|2022-08-23 14:40:00|1467.8|1466.6|1466.4|1465.2|1468|1466.8|1464.4|1463.2|1611
1661265900000|2022-08-23 14:45:00|1466.2|1465|1465.3|1464.1|1467.2|1466|1462.9|1461.7|2040
1661266200000|2022-08-23 14:50:00|1465.2|1464|1468.7|1467.5|1469|1467.8|1465|1463.8|1332
1661266500000|2022-08-23 14:55:00|1468.8|1467.6|1465.5|1464.3|1468.9|1467.7|1464.7|1463.5|1045
1661266800000|2022-08-23 15:00:00|1465.7|1464.5|1466.3|1465.1|1468.1|1466.9|1464.8|1463.6|706
1661267100000|2022-08-23 15:05:00|1466.2|1465|1468.5|1467.3|1470|1468.8|1465.5|1464.3|756
1661267400000|2022-08-23 15:10:00|1468.4|1467.2|1468.6|1467.4|1469.7|1468.5|1466.8|1465.6|537
1661267700000|2022-08-23 15:15:00|1468.5|1467.3|1466.7|1465.5|1469.2|1468|1466.7|1465.5|428
1661268000000|2022-08-23 15:20:00|1466.9|1465.7|1466.2|1465|1468|1466.8|1465.7|1464.5|576
1661268300000|2022-08-23 15:25:00|1466.1|1464.9|1462.3|1461.1|1466.1|1464.9|1462.3|1461.1|753
1661268600000|2022-08-23 15:30:00|1462.4|1461.2|1464.3|1463.1|1464.4|1463.2|1461.3|1460.1|1323
1661268900000|2022-08-23 15:35:00|1464.5|1463.3|1466.8|1465.6|1467.5|1466.3|1464.5|1463.3|607
1661269200000|2022-08-23 15:40:00|1466.9|1465.7|1469|1467.8|1469|1467.8|1465.7|1464.5|426
1661269500000|2022-08-23 15:45:00|1468.9|1467.7|1471.4|1470.2|1472.6|1471.4|1468.7|1467.5|752
1661269800000|2022-08-23 15:50:00|1471.3|1470.1|1472.4|1471.2|1474.1|1472.9|1471.1|1469.9|545
1661270100000|2022-08-23 15:55:00|1472.1|1470.9|1471.4|1470.2|1472.7|1471.5|1469.4|1468.2|952
1661270400000|2022-08-23 16:00:00|1471.5|1470.3|1472.7|1471.5|1475.3|1474.1|1471.5|1470.3|884
1661270700000|2022-08-23 16:05:00|1473|1471.8|1475.6|1474.4|1476.4|1475.2|1472.9|1471.7|755
1661271000000|2022-08-23 16:10:00|1475.8|1474.6|1474.4|1473.2|1476.3|1475.1|1473.4|1472.2|527
1661271300000|2022-08-23 16:15:00|1474.5|1473.3|1474.6|1473.4|1476.6|1475.4|1473.8|1472.6|449
1661271600000|2022-08-23 16:20:00|1474.8|1473.6|1475.5|1474.3|1476.1|1474.9|1474.6|1473.4|437
1661271900000|2022-08-23 16:25:00|1475.4|1474.2|1474.9|1473.7|1476.1|1474.9|1474.4|1473.2|831
1661272200000|2022-08-23 16:30:00|1475|1473.8|1475.6|1474.4|1476.6|1475.4|1475|1473.8|538
1661272500000|2022-08-23 16:35:00|1475.7|1474.5|1474.9|1473.7|1477.6|1476.4|1474.9|1473.7|831
1661272800000|2022-08-23 16:40:00|1474.4|1473.2|1472.6|1471.4|1474.9|1473.7|1472.6|1471.4|581
1661273100000|2022-08-23 16:45:00|1472.7|1471.5|1472.3|1471.1|1474.6|1473.4|1472|1470.8|490
1661273400000|2022-08-23 16:50:00|1472.1|1470.9|1471.3|1470.1|1473.8|1472.6|1471.2|1470|620
1661273700000|2022-08-23 16:55:00|1471.6|1470.4|1470.8|1469.6|1472.8|1471.6|1470.6|1469.4|627
1661274000000|2022-08-23 17:00:00|1470.9|1469.7|1469.9|1468.7|1472.3|1471.1|1469.4|1468.2|570
1661274300000|2022-08-23 17:05:00|1470.1|1468.9|1471.6|1470.4|1473.1|1471.9|1470.1|1468.9|436
1661274600000|2022-08-23 17:10:00|1471.5|1470.3|1469.6|1468.4|1471.6|1470.4|1469.4|1468.2|245
1661274900000|2022-08-23 17:15:00|1469.5|1468.3|1465.6|1464.4|1469.6|1468.4|1462.4|1461.2|1032
1661275200000|2022-08-23 17:20:00|1465.4|1464.2|1466.6|1465.4|1467.4|1466.2|1465.4|1464.2|356
1661275500000|2022-08-23 17:25:00|1466.7|1465.5|1467.2|1466|1467.9|1466.7|1465.6|1464.4|457
1661275800000|2022-08-23 17:30:00|1467|1465.8|1468|1466.8|1469.7|1468.5|1467|1465.8|766
1661276100000|2022-08-23 17:35:00|1468.3|1467.1|1466.5|1465.3|1468.7|1467.5|1466.3|1465.1|336
1661276400000|2022-08-23 17:40:00|1466.3|1465.1|1467|1465.8|1467.4|1466.2|1465.9|1464.7|424
1661276700000|2022-08-23 17:45:00|1467.2|1466|1466|1464.8|1467.4|1466.2|1465.5|1464.3|352
1661277000000|2022-08-23 17:50:00|1466.1|1464.9|1466.7|1465.5|1467.4|1466.2|1465.2|1464|479
1661277300000|2022-08-23 17:55:00|1466.8|1465.6|1466.2|1465|1467.7|1466.5|1466|1464.8|448
1661277600000|2022-08-23 18:00:00|1466.3|1465.1|1467.7|1466.5|1468.1|1466.9|1465|1463.8|857
1661277900000|2022-08-23 18:05:00|1468|1466.8|1466.1|1464.9|1468.4|1467.2|1465.9|1464.7|775
1661278200000|2022-08-23 18:10:00|1465.9|1464.7|1464.7|1463.5|1466.6|1465.4|1463.8|1462.6|2246
1661278500000|2022-08-23 18:15:00|1464.9|1463.7|1464.2|1463|1465.2|1464|1463.9|1462.7|1415
1661299200000|2022-08-24 00:00:00|1463.1|1461.9|1464.5|1463.3|1465.1|1463.9|1461.8|1460.6|283
1661299500000|2022-08-24 00:05:00|1464.6|1463.4|1465.9|1464.7|1466.1|1464.9|1463.8|1462.6|156
1661299800000|2022-08-24 00:10:00|1466.1|1464.9|1466.3|1465.1|1467.8|1466.6|1465.8|1464.6|148
1661300100000|2022-08-24 00:15:00|1466.2|1465|1465.1|1463.9|1466.2|1465|1464.6|1463.4|179
1661300400000|2022-08-24 00:20:00|1464.9|1463.7|1466|1464.8|1466|1464.8|1463.5|1462.3|82
1661300700000|2022-08-24 00:25:00|1465.9|1464.7|1466|1464.8|1466.1|1464.9|1465.4|1464.2|39
1661301000000|2022-08-24 00:30:00|1465.9|1464.7|1467.1|1465.9|1468|1466.8|1465.9|1464.7|65
1661301300000|2022-08-24 00:35:00|1467|1465.8|1466.5|1465.3|1468|1466.8|1466.4|1465.2|119
1661301600000|2022-08-24 00:40:00|1466.6|1465.4|1465|1463.8|1466.8|1465.6|1464.9|1463.7|74
1661301900000|2022-08-24 00:45:00|1464.9|1463.7|1465.6|1464.4|1465.6|1464.4|1464.6|1463.4|55
1661302200000|2022-08-24 00:50:00|1465.5|1464.3|1466.6|1465.4|1466.6|1465.4|1465.3|1464.1|76
1661302500000|2022-08-24 00:55:00|1466.5|1465.3|1465.4|1464.2|1467|1465.8|1465.4|1464.2|74
1661302800000|2022-08-24 01:00:00|1465.3|1464.1|1470.1|1468.9|1470.9|1469.7|1464.7|1463.5|365
1661303100000|2022-08-24 01:05:00|1470|1468.8|1472.6|1471.4|1473|1471.8|1468.1|1466.9|306
1661303400000|2022-08-24 01:10:00|1472.5|1471.3|1475.3|1474.1|1475.6|1474.4|1471.9|1470.7|389
1661303700000|2022-08-24 01:15:00|1475.7|1474.5|1475.9|1474.7|1476.3|1475.1|1474.6|1473.4|461
1661304000000|2022-08-24 01:20:00|1475.8|1474.6|1474.7|1473.5|1475.9|1474.7|1474.6|1473.4|140
1661304300000|2022-08-24 01:25:00|1474.8|1473.6|1474.5|1473.3|1475.9|1474.7|1473.8|1472.6|122
1661304600000|2022-08-24 01:30:00|1474.7|1473.5|1477.3|1476.1|1478.8|1477.6|1474.2|1473|299
1661304900000|2022-08-24 01:35:00|1477.5|1476.3|1477.7|1476.5|1478.3|1477.1|1477.3|1476.1|503
1661305200000|2022-08-24 01:40:00|1477.5|1476.3|1473.7|1472.5|1477.5|1476.3|1473.3|1472.1|227
1661305500000|2022-08-24 01:45:00|1473.5|1472.3|1471.8|1470.6|1473.5|1472.3|1471.4|1470.2|143
1661305800000|2022-08-24 01:50:00|1471.9|1470.7|1473.4|1472.2|1473.8|1472.6|1471.8|1470.6|125
1661306100000|2022-08-24 01:55:00|1473.5|1472.3|1472.5|1471.3|1473.7|1472.5|1472.2|1471|61
1661306400000|2022-08-24 02:00:00|1472.4|1471.2|1472.9|1471.7|1473.9|1472.7|1472.4|1471.2|81
1661306700000|2022-08-24 02:05:00|1472.8|1471.6|1472.4|1471.2|1473.2|1472|1472|1470.8|30
1661307000000|2022-08-24 02:10:00|1472.3|1471.1|1471.8|1470.6|1472.4|1471.2|1471.5|1470.3|74
1661307300000|2022-08-24 02:15:00|1471.9|1470.7|1474.3|1473.1|1474.3|1473.1|1471.9|1470.7|115
1661307600000|2022-08-24 02:20:00|1474.4|1473.2|1473.3|1472.1|1474.5|1473.3|1473.3|1472.1|30
1661307900000|2022-08-24 02:25:00|1473.4|1472.2|1473.6|1472.4|1474|1472.8|1473.3|1472.1|24
1661308200000|2022-08-24 02:30:00|1473.7|1472.5|1474.2|1473|1474.3|1473.1|1472.9|1471.7|55
1661308500000|2022-08-24 02:35:00|1474.1|1472.9|1472.9|1471.7|1474.2|1473|1472.7|1471.5|71
1661308800000|2022-08-24 02:40:00|1473|1471.8|1472.4|1471.2|1473.1|1471.9|1472.3|1471.1|23
1661309100000|2022-08-24 02:45:00|1472.5|1471.3|1473.9|1472.7|1474.5|1473.3|1472.4|1471.2|60
1661309400000|2022-08-24 02:50:00|1474|1472.8|1475.3|1474.1|1475.6|1474.4|1474|1472.8|54
1661309700000|2022-08-24 02:55:00|1475.5|1474.3|1476.6|1475.4|1476.7|1475.5|1475.2|1474|96
1661310000000|2022-08-24 03:00:00|1476.9|1475.7|1478|1476.8|1478.5|1477.3|1476.2|1475|141
1661310300000|2022-08-24 03:05:00|1478.4|1477.2|1477.7|1476.5|1478.7|1477.5|1476.8|1475.6|250
1661310600000|2022-08-24 03:10:00|1477.8|1476.6|1478.9|1477.7|1479.2|1478|1476.7|1475.5|100
1661310900000|2022-08-24 03:15:00|1478.6|1477.4|1477.9|1476.7|1478.8|1477.6|1477.3|1476.1|85
1661311200000|2022-08-24 03:20:00|1478|1476.8|1477.9|1476.7|1478.2|1477|1477.5|1476.3|57
1661311500000|2022-08-24 03:25:00|1477.7|1476.5|1477.7|1476.5|1477.9|1476.7|1476.5|1475.3|55
1661311800000|2022-08-24 03:30:00|1477.6|1476.4|1477.5|1476.3|1478.2|1477|1477.2|1476|24
1661312100000|2022-08-24 03:35:00|1477.6|1476.4|1476.7|1475.5|1477.7|1476.5|1476.6|1475.4|67
1661312400000|2022-08-24 03:40:00|1476.8|1475.6|1477.7|1476.5|1477.8|1476.6|1476.8|1475.6|21
1661312700000|2022-08-24 03:45:00|1477.4|1476.2|1477.3|1476.1|1477.8|1476.6|1477|1475.8|29
1661313000000|2022-08-24 03:50:00|1477|1475.8|1478.2|1477|1478.3|1477.1|1477|1475.8|9
1661313300000|2022-08-24 03:55:00|1478.1|1476.9|1479|1477.8|1479|1477.8|1478|1476.8|78
1661313600000|2022-08-24 04:00:00|1478.9|1477.7|1478.7|1477.5|1479.1|1477.9|1478.4|1477.2|7
1661313900000|2022-08-24 04:05:00|1478.6|1477.4|1478.2|1477|1478.6|1477.4|1477.8|1476.6|24
1661314200000|2022-08-24 04:10:00|1478.1|1476.9|1477.9|1476.7|1478.2|1477|1477.7|1476.5|4
1661314500000|2022-08-24 04:15:00|||||||||6
1661314800000|2022-08-24 04:20:00|1478|1476.8|1477.7|1476.5|1478|1476.8|1477.7|1476.5|8
1661315100000|2022-08-24 04:25:00|1477.9|1476.7|1477.4|1476.2|1477.9|1476.7|1477.3|1476.1|13
1661315400000|2022-08-24 04:30:00|1477.2|1476|1477.2|1476|1477.4|1476.2|1477|1475.8|11
1661315700000|2022-08-24 04:35:00|1477.3|1476.1|1476.8|1475.6|1477.4|1476.2|1475.9|1474.7|38
1661316000000|2022-08-24 04:40:00|1476.7|1475.5|1477.2|1476|1477.2|1476|1476.7|1475.5|5
1661316300000|2022-08-24 04:45:00|1477|1475.8|1477.4|1476.2|1477.4|1476.2|1477|1475.8|13
1661316600000|2022-08-24 04:50:00|1477.5|1476.3|1477.6|1476.4|1477.7|1476.5|1477.4|1476.2|10
1661316900000|2022-08-24 04:55:00|1477.5|1476.3|1478|1476.8|1478|1476.8|1477.2|1476|57
1661317200000|2022-08-24 05:00:00|1477.9|1476.7|1478.1|1476.9|1478.9|1477.7|1477.3|1476.1|74
1661317500000|2022-08-24 05:05:00|1478.2|1477|1477.2|1476|1478.7|1477.5|1477|1475.8|123
1661317800000|2022-08-24 05:10:00|1477.1|1475.9|1477.9|1476.7|1478|1476.8|1476.9|1475.7|114
1661318100000|2022-08-24 05:15:00|1477.8|1476.6|1477.4|1476.2|1477.9|1476.7|1477.3|1476.1|9
1661318400000|2022-08-24 05:20:00|1477.7|1476.5|1476.7|1475.5|1477.8|1476.6|1476.7|1475.5|7
1661318700000|2022-08-24 05:25:00|1476.5|1475.3|1477.4|1476.2|1477.4|1476.2|1476.5|1475.3|28
1661319000000|2022-08-24 05:30:00|1477.6|1476.4|1479.2|1478|1479.4|1478.2|1477.6|1476.4|362
1661319300000|2022-08-24 05:35:00|1479.1|1477.9|1479|1477.8|1479.2|1478|1478.5|1477.3|135
1661319600000|2022-08-24 05:40:00|1479.2|1478|1479.5|1478.3|1479.6|1478.4|1478.7|1477.5|106
1661319900000|2022-08-24 05:45:00|1479.4|1478.2|1478.8|1477.6|1480.1|1478.9|1478.8|1477.6|272
1661320200000|2022-08-24 05:50:00|1478.9|1477.7|1478.7|1477.5|1479.1|1477.9|1478.3|1477.1|33
1661320500000|2022-08-24 05:55:00|1478.6|1477.4|1478.4|1477.2|1478.7|1477.5|1477.9|1476.7|51
1661320800000|2022-08-24 06:00:00|1478.2|1477|1478.7|1477.5|1479|1477.8|1477.2|1476|92
1661321100000|2022-08-24 06:05:00|1478.6|1477.4|1479.3|1478.1|1479.6|1478.4|1478.6|1477.4|56
1661321400000|2022-08-24 06:10:00|1478.8|1477.6|1479.3|1478.1|1479.6|1478.4|1478.7|1477.5|114
1661321700000|2022-08-24 06:15:00|1479.2|1478|1478.8|1477.6|1479.3|1478.1|1477.8|1476.6|59
1661322000000|2022-08-24 06:20:00|1478.9|1477.7|1478.9|1477.7|1479.1|1477.9|1478.7|1477.5|41
1661322300000|2022-08-24 06:25:00|1478.8|1477.6|1480.1|1478.9|1480.2|1479|1478.8|1477.6|86
1661322600000|2022-08-24 06:30:00|1480|1478.8|1480.2|1479|1480.2|1479|1479.6|1478.4|51
1661322900000|2022-08-24 06:35:00|1480.1|1478.9|1480.3|1479.1|1480.5|1479.3|1479.6|1478.4|125
1661323200000|2022-08-24 06:40:00|1480.5|1479.3|1480.6|1479.4|1480.8|1479.6|1480|1478.8|488
1661323500000|2022-08-24 06:45:00|1480.5|1479.3|1480.1|1478.9|1480.7|1479.5|1479.1|1477.9|320
1661323800000|2022-08-24 06:50:00|1480.2|1479|1480.8|1479.6|1480.9|1479.7|1478.8|1477.6|201
1661324100000|2022-08-24 06:55:00|1480.7|1479.5|1480.3|1479.1|1480.9|1479.7|1479.1|1477.9|188
1661324400000|2022-08-24 07:00:00|1480.2|1479|1479.8|1478.6|1480.9|1479.7|1479.3|1478.1|48
1661324700000|2022-08-24 07:05:00|1479.9|1478.7|1479.1|1477.9|1479.9|1478.7|1477.6|1476.4|137
1661325000000|2022-08-24 07:10:00|1478.9|1477.7|1478.6|1477.4|1479.2|1478|1477.7|1476.5|148
1661325300000|2022-08-24 07:15:00|1478.7|1477.5|1476.9|1475.7|1478.7|1477.5|1476.9|1475.7|222
1661325600000|2022-08-24 07:20:00|1477.1|1475.9|1476.3|1475.1|1477.1|1475.9|1475.8|1474.6|112
1661325900000|2022-08-24 07:25:00|1476.2|1475|1475.4|1474.2|1476.9|1475.7|1475.4|1474.2|56
1661326200000|2022-08-24 07:30:00|1475.6|1474.4|1473.9|1472.7|1476.4|1475.2|1473.9|1472.7|262
1661326500000|2022-08-24 07:35:00|1473.8|1472.6|1476.2|1475|1476.3|1475.1|1473.8|1472.6|216
1661326800000|2022-08-24 07:40:00|1476.3|1475.1|1477.1|1475.9|1477.4|1476.2|1475.4|1474.2|246
1661327100000|2022-08-24 07:45:00|1477.2|1476|1477.7|1476.5|1478.1|1476.9|1476.8|1475.6|186
1661327400000|2022-08-24 07:50:00|1477.9|1476.7|1478.5|1477.3|1478.7|1477.5|1477.6|1476.4|169
1661327700000|2022-08-24 07:55:00|1478.6|1477.4|1478.6|1477.4|1478.7|1477.5|1478.2|1477|24
1661328000000|2022-08-24 08:00:00|1478.7|1477.5|1478.3|1477.1|1478.8|1477.6|1477.9|1476.7|43
1661328300000|2022-08-24 08:05:00|1478.2|1477|1478.8|1477.6|1479.1|1477.9|1478.1|1476.9|160
1661328600000|2022-08-24 08:10:00|1479|1477.8|1479.2|1478|1479.4|1478.2|1478.2|1477|143
1661328900000|2022-08-24 08:15:00|1479.4|1478.2|1477.4|1476.2|1479.6|1478.4|1477.4|1476.2|142
1661329200000|2022-08-24 08:20:00|1477.3|1476.1|1476.8|1475.6|1478|1476.8|1476.6|1475.4|91
1661329500000|2022-08-24 08:25:00|1477.1|1475.9|1476.7|1475.5|1477.7|1476.5|1476.7|1475.5|50
1661329800000|2022-08-24 08:30:00|1476.8|1475.6|1478.6|1477.4|1479.2|1478|1476.7|1475.5|163
1661330100000|2022-08-24 08:35:00|1478.7|1477.5|1478.4|1477.2|1478.9|1477.7|1478.3|1477.1|65
1661330400000|2022-08-24 08:40:00|1478.5|1477.3|1478.4|1477.2|1479.3|1478.1|1478.3|1477.1|53
1661330700000|2022-08-24 08:45:00|1478.5|1477.3|1478.6|1477.4|1479.4|1478.2|1478.4|1477.2|21
1661331000000|2022-08-24 08:50:00|1478.7|1477.5|1479.4|1478.2|1479.4|1478.2|1478.7|1477.5|81
1661331300000|2022-08-24 08:55:00|1479.2|1478|1480.6|1479.4|1480.7|1479.5|1479.2|1478|174
1661331600000|2022-08-24 09:00:00|1480.4|1479.2|1480.9|1479.7|1480.9|1479.7|1480.2|1479|49
1661331900000|2022-08-24 09:05:00|1481|1479.8|1480.9|1479.7|1481.7|1480.5|1480.8|1479.6|70
1661332200000|2022-08-24 09:10:00|1481|1479.8|1481.9|1480.7|1482|1480.8|1480.7|1479.5|94
1661332500000|2022-08-24 09:15:00|1481.8|1480.6|1481.6|1480.4|1482.1|1480.9|1481.4|1480.2|171
1661332800000|2022-08-24 09:20:00|1481.7|1480.5|1481.4|1480.2|1481.9|1480.7|1481.1|1479.9|157
1661333100000|2022-08-24 09:25:00|1481.3|1480.1|1482.4|1481.2|1482.4|1481.2|1481.2|1480|124
1661333400000|2022-08-24 09:30:00|1482.2|1481|1481.4|1480.2|1482.5|1481.3|1481.2|1480|244
1661333700000|2022-08-24 09:35:00|1481.3|1480.1|1481.8|1480.6|1481.9|1480.7|1481.2|1480|32
1661334000000|2022-08-24 09:40:00|1481.7|1480.5|1481.8|1480.6|1482.5|1481.3|1481.4|1480.2|62
1661334300000|2022-08-24 09:45:00|1481.7|1480.5|1481.9|1480.7|1482.2|1481|1481.2|1480|42
1661334600000|2022-08-24 09:50:00|1482|1480.8|1481.4|1480.2|1482.6|1481.4|1481.4|1480.2|82
1661334900000|2022-08-24 09:55:00|1481.6|1480.4|1481.2|1480|1481.7|1480.5|1481.1|1479.9|57
1661335200000|2022-08-24 10:00:00|1481.1|1479.9|1482.6|1481.4|1482.6|1481.4|1481.1|1479.9|140
1661335500000|2022-08-24 10:05:00|1482.3|1481.1|1481.4|1480.2|1482.4|1481.2|1481.2|1480|51
1661335800000|2022-08-24 10:10:00|1481.3|1480.1|1481.4|1480.2|1482.1|1480.9|1481.2|1480|62
1661336100000|2022-08-24 10:15:00|1481.3|1480.1|1479.9|1478.7|1481.6|1480.4|1479.6|1478.4|268
1661336400000|2022-08-24 10:20:00|1479.7|1478.5|1480.9|1479.7|1480.9|1479.7|1479.1|1477.9|87
1661336700000|2022-08-24 10:25:00|1480.7|1479.5|1479.7|1478.5|1480.8|1479.6|1479.3|1478.1|41
1661337000000|2022-08-24 10:30:00|1479.6|1478.4|1477.9|1476.7|1479.9|1478.7|1477.9|1476.7|123
1661337300000|2022-08-24 10:35:00|1478.3|1477.1|1477.3|1476.1|1478.6|1477.4|1477.1|1475.9|141
1661337600000|2022-08-24 10:40:00|1477.2|1476|1478.1|1476.9|1478.1|1476.9|1477.2|1476|94
1661337900000|2022-08-24 10:45:00|1478.3|1477.1|1478.2|1477|1478.7|1477.5|1478.1|1476.9|26
1661338200000|2022-08-24 10:50:00|1478.3|1477.1|1479.2|1478|1479.5|1478.3|1478.3|1477.1|72
1661338500000|2022-08-24 10:55:00|1479.1|1477.9|1478.4|1477.2|1479.4|1478.2|1478.4|1477.2|23
1661338800000|2022-08-24 11:00:00|1478.6|1477.4|1480.5|1479.3|1481.2|1480|1478.6|1477.4|207
1661339100000|2022-08-24 11:05:00|1480.4|1479.2|1480.4|1479.2|1481.5|1480.3|1479.1|1477.9|207
1661339400000|2022-08-24 11:10:00|1480.5|1479.3|1480.4|1479.2|1481.1|1479.9|1479.1|1477.9|173
1661339700000|2022-08-24 11:15:00|1480.3|1479.1|1479.8|1478.6|1480.3|1479.1|1479.4|1478.2|29
1661340000000|2022-08-24 11:20:00|1479.9|1478.7|1479.4|1478.2|1479.9|1478.7|1478.9|1477.7|38
1661340300000|2022-08-24 11:25:00|1479.1|1477.9|1478.1|1476.9|1479.2|1478|1477.4|1476.2|69
1661340600000|2022-08-24 11:30:00|1478.2|1477|1476.1|1474.9|1478.2|1477|1475.6|1474.4|159
1661340900000|2022-08-24 11:35:00|1476.2|1475|1476.2|1475|1476.6|1475.4|1475.9|1474.7|40
1661341200000|2022-08-24 11:40:00|1476.3|1475.1|1475.5|1474.3|1476.4|1475.2|1475|1473.8|81
1661341500000|2022-08-24 11:45:00|1475.6|1474.4|1477.1|1475.9|1477.4|1476.2|1475.6|1474.4|68
1661341800000|2022-08-24 11:50:00|1477|1475.8|1476.7|1475.5|1477|1475.8|1476.2|1475|69
1661342100000|2022-08-24 11:55:00|1476.6|1475.4|1478.1|1476.9|1478.3|1477.1|1476.6|1475.4|98
1661342400000|2022-08-24 12:00:00|1478|1476.8|1477.7|1476.5|1478.3|1477.1|1477|1475.8|92
1661342700000|2022-08-24 12:05:00|1477.8|1476.6|1478.8|1477.6|1478.9|1477.7|1477.2|1476|139
1661343000000|2022-08-24 12:10:00|1478.7|1477.5|1479.4|1478.2|1479.6|1478.4|1478.2|1477|166
1661343300000|2022-08-24 12:15:00|1479.3|1478.1|1479.8|1478.6|1480.1|1478.9|1479.3|1478.1|189
1661343600000|2022-08-24 12:20:00|1479.7|1478.5|1478.7|1477.5|1479.9|1478.7|1478.7|1477.5|115
1661343900000|2022-08-24 12:25:00|1478.6|1477.4|1479.4|1478.2|1479.6|1478.4|1478.6|1477.4|110
1661344200000|2022-08-24 12:30:00|1479.3|1478.1|1479.4|1478.2|1479.9|1478.7|1478.6|1477.4|118
1661344500000|2022-08-24 12:35:00|1479.3|1478.1|1479.4|1478.2|1479.6|1478.4|1478.2|1477|173
1661344800000|2022-08-24 12:40:00|1479.1|1477.9|1479.4|1478.2|1480.2|1479|1478.7|1477.5|197
1661347800000|2022-08-24 13:30:00|1481.4|1480.2|1483.9|1482.7|1486.7|1485.5|1479.3|1478.1|3531
1661348100000|2022-08-24 13:35:00|1484|1482.8|1483.2|1482|1487|1485.8|1480.6|1479.4|2364
1661348400000|2022-08-24 13:40:00|1483.1|1481.9|1482.2|1481|1483.1|1481.9|1478.1|1476.9|2024
1661348700000|2022-08-24 13:45:00|1482.1|1480.9|1477.1|1475.9|1482.4|1481.2|1477.1|1475.9|1276
1661349000000|2022-08-24 13:50:00|1477.2|1476|1472.7|1471.5|1478.2|1477|1472.6|1471.4|1402
1661349300000|2022-08-24 13:55:00|1472.6|1471.4|1474.1|1472.9|1474.4|1473.2|1470.2|1469|1808
1661349600000|2022-08-24 14:00:00|1473.7|1472.5|1474.9|1473.7|1477.7|1476.5|1473.7|1472.5|1924
1661349900000|2022-08-24 14:05:00|1474.7|1473.5|1476.1|1474.9|1478.3|1477.1|1474.4|1473.2|1095
1661350200000|2022-08-24 14:10:00|1476|1474.8|1475.8|1474.6|1477.6|1476.4|1473.2|1472|718
1661350500000|2022-08-24 14:15:00|1476|1474.8|1477.5|1476.3|1477.6|1476.4|1474.4|1473.2|1402
1661350800000|2022-08-24 14:20:00|1477.6|1476.4|1474.1|1472.9|1477.6|1476.4|1472.8|1471.6|563
1661351100000|2022-08-24 14:25:00|1473.9|1472.7|1470.7|1469.5|1473.9|1472.7|1470.7|1469.5|894
1661351400000|2022-08-24 14:30:00|1470.6|1469.4|1462.5|1461.3|1471.8|1470.6|1460.4|1459.2|2430
1661351700000|2022-08-24 14:35:00|1462.6|1461.4|1458.7|1457.5|1462.7|1461.5|1457.1|1455.9|1574
1661352000000|2022-08-24 14:40:00|1458.8|1457.6|1454.2|1453|1458.8|1457.6|1453.3|1452.1|1124
1661352300000|2022-08-24 14:45:00|1454.4|1453.2|1457|1455.8|1458.5|1457.3|1453.3|1452.1|835
1661352600000|2022-08-24 14:50:00|1457.1|1455.9|1462.1|1460.9|1462.7|1461.5|1455.8|1454.6|914
1661352900000|2022-08-24 14:55:00|1462.2|1461|1458.9|1457.7|1463.2|1462|1458.5|1457.3|786
1661353200000|2022-08-24 15:00:00|1459.1|1457.9|1463.9|1462.7|1464.6|1463.4|1458.7|1457.5|749
1661353500000|2022-08-24 15:05:00|1464.1|1462.9|1461.5|1460.3|1464.5|1463.3|1460.6|1459.4|532
1661353800000|2022-08-24 15:10:00|1461.4|1460.2|1459.9|1458.7|1461.4|1460.2|1457.8|1456.6|643
1661354100000|2022-08-24 15:15:00|1460|1458.8|1460.6|1459.4|1463.2|1462|1459.8|1458.6|645
1661354400000|2022-08-24 15:20:00|1460.8|1459.6|1462.3|1461.1|1463.8|1462.6|1459.8|1458.6|977
1661354700000|2022-08-24 15:25:00|1462.6|1461.4|1464.1|1462.9|1464.6|1463.4|1462.1|1460.9|833
1661355000000|2022-08-24 15:30:00|1463.8|1462.6|1463.3|1462.1|1465.1|1463.9|1462.3|1461.1|952
1661355300000|2022-08-24 15:35:00|1462.9|1461.7|1466.1|1464.9|1467.9|1466.7|1462.3|1461.1|694
1661355600000|2022-08-24 15:40:00|1466|1464.8|1462.6|1461.4|1466.6|1465.4|1462.1|1460.9|781
1661355900000|2022-08-24 15:45:00|1462.3|1461.1|1457.7|1456.5|1462.3|1461.1|1455.6|1454.4|803
1661356200000|2022-08-24 15:50:00|1457.6|1456.4|1460.1|1458.9|1461.9|1460.7|1457.6|1456.4|321
1661356500000|2022-08-24 15:55:00|1460|1458.8|1460.3|1459.1|1461.8|1460.6|1458.8|1457.6|341
1661356800000|2022-08-24 16:00:00|1460.6|1459.4|1461.6|1460.4|1463|1461.8|1459.9|1458.7|321
1661357100000|2022-08-24 16:05:00|1461.4|1460.2|1460.8|1459.6|1462.3|1461.1|1460.8|1459.6|308
1661357400000|2022-08-24 16:10:00|1460.3|1459.1|1458.2|1457|1461.6|1460.4|1455.6|1454.4|612
1661357700000|2022-08-24 16:15:00|1458.3|1457.1|1457.3|1456.1|1458.6|1457.4|1456.8|1455.6|253
1661358000000|2022-08-24 16:20:00|1457.1|1455.9|1458.4|1457.2|1459|1457.8|1456.1|1454.9|295
1661358300000|2022-08-24 16:25:00|1458.6|1457.4|1459.6|1458.4|1459.6|1458.4|1457.1|1455.9|772
1661358600000|2022-08-24 16:30:00|1459.5|1458.3|1460.3|1459.1|1460.3|1459.1|1457.6|1456.4|200
1661358900000|2022-08-24 16:35:00|1460.6|1459.4|1459.3|1458.1|1461.6|1460.4|1458.9|1457.7|401
1661359200000|2022-08-24 16:40:00|1459.2|1458|1459.1|1457.9|1460.1|1458.9|1457.5|1456.3|502
1661359500000|2022-08-24 16:45:00|1458.8|1457.6|1457.2|1456|1460.4|1459.2|1456.7|1455.5|349
1661359800000|2022-08-24 16:50:00|1457.4|1456.2|1456.7|1455.5|1457.4|1456.2|1455.7|1454.5|267
1661360100000|2022-08-24 16:55:00|1456.8|1455.6|1457.4|1456.2|1457.7|1456.5|1456.2|1455|224
1661360400000|2022-08-24 17:00:00|1457.2|1456|1454.2|1453|1457.7|1456.5|1454.2|1453|290
1661360700000|2022-08-24 17:05:00|1454.5|1453.3|1455.9|1454.7|1456.4|1455.2|1454.2|1453|199
1661361000000|2022-08-24 17:10:00|1456.4|1455.2|1454.1|1452.9|1456.6|1455.4|1453.9|1452.7|390
1661361300000|2022-08-24 17:15:00|1454.4|1453.2|1451.4|1450.2|1455.7|1454.5|1450.9|1449.7|1100
1661361600000|2022-08-24 17:20:00|1451.5|1450.3|1451.4|1450.2|1453.1|1451.9|1450.9|1449.7|936
1661361900000|2022-08-24 17:25:00|1451.3|1450.1|1451.9|1450.7|1453.1|1451.9|1450.9|1449.7|420
1661362200000|2022-08-24 17:30:00|1452.1|1450.9|1453.4|1452.2|1453.8|1452.6|1452|1450.8|377
1661362500000|2022-08-24 17:35:00|1453.5|1452.3|1454.9|1453.7|1455.2|1454|1452.8|1451.6|496
1661362800000|2022-08-24 17:40:00|1455.2|1454|1456.7|1455.5|1458.1|1456.9|1454.4|1453.2|502
1661363100000|2022-08-24 17:45:00|1456.4|1455.2|1456.4|1455.2|1456.9|1455.7|1454.9|1453.7|353
1661363400000|2022-08-24 17:50:00|1456.7|1455.5|1458.4|1457.2|1459.4|1458.2|1456.2|1455|511
1661363700000|2022-08-24 17:55:00|1458.7|1457.5|1457.7|1456.5|1458.7|1457.5|1456.7|1455.5|501
1661364000000|2022-08-24 18:00:00|1457.4|1456.2|1459.2|1458|1459.4|1458.2|1457.4|1456.2|305
1661364300000|2022-08-24 18:05:00|1458.9|1457.7|1458.4|1457.2|1460.9|1459.7|1458.4|1457.2|657
1661364600000|2022-08-24 18:10:00|1458.6|1457.4|1460.4|1459.2|1460.8|1459.6|1457.5|1456.3|1116
1661364900000|2022-08-24 18:15:00|1460.6|1459.4|1460|1458.8|1460.6|1459.4|1459.2|1458|1212
1661385600000|2022-08-25 00:00:00|1459.6|1458.4|1461.1|1459.9|1466.5|1465.3|1459.4|1458.2|634
1661385900000|2022-08-25 00:05:00|1460.8|1459.6|1460.8|1459.6|1462.6|1461.4|1460.3|1459.1|122
1661386200000|2022-08-25 00:10:00|1461|1459.8|1464.1|1462.9|1464.4|1463.2|1460.6|1459.4|168
1661386500000|2022-08-25 00:15:00|1463.6|1462.4|1463.4|1462.2|1465.3|1464.1|1463.4|1462.2|142
1661386800000|2022-08-25 00:20:00|1463.6|1462.4|1467.2|1466|1467.3|1466.1|1463.6|1462.4|183
1661387100000|2022-08-25 00:25:00|1467.1|1465.9|1466.5|1465.3|1467.8|1466.6|1466.5|1465.3|95
1661387400000|2022-08-25 00:30:00|1466.6|1465.4|1467.3|1466.1|1467.5|1466.3|1465.3|1464.1|61
1661387700000|2022-08-25 00:35:00|1467.1|1465.9|1467.3|1466.1|1467.5|1466.3|1466.6|1465.4|37
1661388000000|2022-08-25 00:40:00|1467.2|1466|1467|1465.8|1467.5|1466.3|1466.7|1465.5|25
1661388300000|2022-08-25 00:45:00|1466.9|1465.7|1467.6|1466.4|1467.7|1466.5|1466.2|1465|39
1661388600000|2022-08-25 00:50:00|1468.1|1466.9|1466.3|1465.1|1468.8|1467.6|1466.3|1465.1|72
1661388900000|2022-08-25 00:55:00|1466.2|1465|1464|1462.8|1466.6|1465.4|1462.2|1461|223
1661389200000|2022-08-25 01:00:00|1464.1|1462.9|1465.6|1464.4|1467.6|1466.4|1464.1|1462.9|160
1661389500000|2022-08-25 01:05:00|1465.5|1464.3|1465.7|1464.5|1466.1|1464.9|1463.8|1462.6|59
1661389800000|2022-08-25 01:10:00|1465.8|1464.6|1463|1461.8|1465.8|1464.6|1463|1461.8|90
1661390100000|2022-08-25 01:15:00|1463.6|1462.4|1465.3|1464.1|1465.3|1464.1|1463.6|1462.4|92
1661390400000|2022-08-25 01:20:00|1465.5|1464.3|1462.1|1460.9|1465.5|1464.3|1462.1|1460.9|169
1661390700000|2022-08-25 01:25:00|1462.2|1461|1460.2|1459|1462.6|1461.4|1460.2|1459|72
1661391000000|2022-08-25 01:30:00|1460.1|1458.9|1458.8|1457.6|1460.6|1459.4|1457.1|1455.9|163
1661391300000|2022-08-25 01:35:00|1458.9|1457.7|1459.3|1458.1|1460.3|1459.1|1458.9|1457.7|122
1661391600000|2022-08-25 01:40:00|1459.4|1458.2|1460.2|1459|1461|1459.8|1459.3|1458.1|130
1661391900000|2022-08-25 01:45:00|1460.1|1458.9|1461.5|1460.3|1461.5|1460.3|1459.8|1458.6|86
1661392200000|2022-08-25 01:50:00|1461.6|1460.4|1464.1|1462.9|1465.3|1464.1|1461.6|1460.4|186
1661392500000|2022-08-25 01:55:00|1464.2|1463|1463.5|1462.3|1464.5|1463.3|1462.6|1461.4|64
1661392800000|2022-08-25 02:00:00|1463.6|1462.4|1461.8|1460.6|1464|1462.8|1461.7|1460.5|35
1661393100000|2022-08-25 02:05:00|1461.7|1460.5|1459.8|1458.6|1462.1|1460.9|1459.8|1458.6|50
1661393400000|2022-08-25 02:10:00|1459.7|1458.5|1461|1459.8|1461.2|1460|1459.6|1458.4|48
1661393700000|2022-08-25 02:15:00|1460.9|1459.7|1462.1|1460.9|1462.2|1461|1460.8|1459.6|31
1661394000000|2022-08-25 02:20:00|1462.3|1461.1|1463|1461.8|1463.2|1462|1462.3|1461.1|19
1661394300000|2022-08-25 02:25:00|1463.1|1461.9|1463|1461.8|1463.1|1461.9|1462.2|1461|14
1661394600000|2022-08-25 02:30:00|1462.6|1461.4|1461.2|1460|1462.7|1461.5|1459.6|1458.4|86
1661394900000|2022-08-25 02:35:00|1461.1|1459.9|1460.5|1459.3|1461.1|1459.9|1459.5|1458.3|35
1661395200000|2022-08-25 02:40:00|1460.2|1459|1461.7|1460.5|1461.8|1460.6|1459.7|1458.5|49
1661395500000|2022-08-25 02:45:00|1461.9|1460.7|1461.7|1460.5|1462.7|1461.5|1461.6|1460.4|67
1661395800000|2022-08-25 02:50:00|1461.8|1460.6|1461.6|1460.4|1462|1460.8|1461.5|1460.3|11
1661396100000|2022-08-25 02:55:00|1461.7|1460.5|1464.1|1462.9|1464.1|1462.9|1461.7|1460.5|63
1661396400000|2022-08-25 03:00:00|1464|1462.8|1463.1|1461.9|1464.2|1463|1463.1|1461.9|26
1661396700000|2022-08-25 03:05:00|1463|1461.8|1463.1|1461.9|1463.3|1462.1|1462.3|1461.1|72
1661397000000|2022-08-25 03:10:00|1463.2|1462|1462.8|1461.6|1463.2|1462|1462.5|1461.3|20
1661397300000|2022-08-25 03:15:00|1462.7|1461.5|1462.7|1461.5|1463.1|1461.9|1461.8|1460.6|89
1661397600000|2022-08-25 03:20:00|1462.6|1461.4|1461.8|1460.6|1462.8|1461.6|1461.8|1460.6|137
1661397900000|2022-08-25 03:25:00|1461.7|1460.5|1462.2|1461|1462.8|1461.6|1461.7|1460.5|16
1661398200000|2022-08-25 03:30:00|1462.3|1461.1|1462|1460.8|1462.5|1461.3|1462|1460.8|4
1661398500000|2022-08-25 03:35:00|1461.9|1460.7|1461.2|1460|1461.9|1460.7|1461|1459.8|10
1661398800000|2022-08-25 03:40:00|1461.1|1459.9|1461.1|1459.9|1461.1|1459.9|1460.8|1459.6|5
1661399100000|2022-08-25 03:45:00|1461|1459.8|1460.8|1459.6|1461.1|1459.9|1460.8|1459.6|29
1661399400000|2022-08-25 03:50:00|1461.1|1459.9|1460.8|1459.6|1461.2|1460|1460.8|1459.6|10
1661399700000|2022-08-25 03:55:00|1461|1459.8|1461|1459.8|1461.1|1459.9|1460.8|1459.6|2
1661400000000|2022-08-25 04:00:00|||||||||2
1661400300000|2022-08-25 04:05:00|1461.1|1459.9|1461|1459.8|1461.3|1460.1|1461|1459.8|9
1661400600000|2022-08-25 04:10:00|1461.1|1459.9|1460.8|1459.6|1461.3|1460.1|1460.8|1459.6|14
1661400900000|2022-08-25 04:15:00|1461|1459.8|1461|1459.8|1461.1|1459.9|1460.8|1459.6|14
1661401200000|2022-08-25 04:20:00|1461.1|1459.9|1461.3|1460.1|1461.3|1460.1|1461|1459.8|9
1661401500000|2022-08-25 04:25:00|1461.2|1460|1461.6|1460.4|1461.9|1460.7|1461.1|1459.9|29
1661401800000|2022-08-25 04:30:00|1461.7|1460.5|1462.2|1461|1462.3|1461.1|1461.5|1460.3|11
1661402100000|2022-08-25 04:35:00|1462.1|1460.9|1461.6|1460.4|1462.2|1461|1461.6|1460.4|9
1661402400000|2022-08-25 04:40:00|1461.8|1460.6|1462.2|1461|1462.2|1461|1461.6|1460.4|7
1661402700000|2022-08-25 04:45:00|1462.1|1460.9|1462.8|1461.6|1463.1|1461.9|1461.8|1460.6|11
1661403000000|2022-08-25 04:50:00|1462.9|1461.7|1465.3|1464.1|1465.7|1464.5|1462.8|1461.6|98
1661403300000|2022-08-25 04:55:00|1465.4|1464.2|1464.8|1463.6|1465.6|1464.4|1464.7|1463.5|38
1661403600000|2022-08-25 05:00:00|1465.2|1464|1465.7|1464.5|1466.3|1465.1|1465.1|1463.9|63
1661403900000|2022-08-25 05:05:00|1465.6|1464.4|1465.3|1464.1|1465.8|1464.6|1465.3|1464.1|33
1661404200000|2022-08-25 05:10:00|1465.4|1464.2|1464.8|1463.6|1465.7|1464.5|1464.6|1463.4|19
1661404500000|2022-08-25 05:15:00|1465|1463.8|1464.8|1463.6|1465.3|1464.1|1464.8|1463.6|31
1661404800000|2022-08-25 05:20:00|1465|1463.8|1465.1|1463.9|1465.6|1464.4|1464.8|1463.6|18
1661405100000|2022-08-25 05:25:00|1465|1463.8|1464.8|1463.6|1465.3|1464.1|1464.8|1463.6|36
1661405400000|2022-08-25 05:30:00|1465|1463.8|1463.8|1462.6|1465.7|1464.5|1463.5|1462.3|112
1661405700000|2022-08-25 05:35:00|1464|1462.8|1463|1461.8|1464|1462.8|1461.7|1460.5|45
1661406000000|2022-08-25 05:40:00|1462.8|1461.6|1463.2|1462|1463.3|1462.1|1462.7|1461.5|10
1661406300000|2022-08-25 05:45:00|1463.5|1462.3|1464.6|1463.4|1464.8|1463.6|1463.2|1462|29
1661406600000|2022-08-25 05:50:00|1464.7|1463.5|1464|1462.8|1464.8|1463.6|1463.5|1462.3|26
1661406900000|2022-08-25 05:55:00|1464.1|1462.9|1463.5|1462.3|1464.6|1463.4|1463|1461.8|41
1661407200000|2022-08-25 06:00:00|1463.3|1462.1|1464|1462.8|1464.6|1463.4|1463.2|1462|32
1661407500000|2022-08-25 06:05:00|1464.1|1462.9|1465.3|1464.1|1465.5|1464.3|1464|1462.8|211
1661407800000|2022-08-25 06:10:00|1465.6|1464.4|1466.3|1465.1|1466.5|1465.3|1465.1|1463.9|84
1661408100000|2022-08-25 06:15:00|1467|1465.8|1468.8|1467.6|1469.5|1468.3|1466.8|1465.6|137
1661408400000|2022-08-25 06:20:00|1468.9|1467.7|1465.7|1464.5|1469.1|1467.9|1465.2|1464|304
1661408700000|2022-08-25 06:25:00|1465.6|1464.4|1466.5|1465.3|1467.1|1465.9|1465.5|1464.3|36
1661409000000|2022-08-25 06:30:00|1466.7|1465.5|1467|1465.8|1467|1465.8|1465.2|1464|26
1661409300000|2022-08-25 06:35:00|1467.1|1465.9|1465.7|1464.5|1467.1|1465.9|1465.5|1464.3|21
1661409600000|2022-08-25 06:40:00|1465.6|1464.4|1466|1464.8|1466|1464.8|1464.7|1463.5|12
1661409900000|2022-08-25 06:45:00|1466.1|1464.9|1462.8|1461.6|1467|1465.8|1462.5|1461.3|89
1661410200000|2022-08-25 06:50:00|1462.7|1461.5|1464.5|1463.3|1464.5|1463.3|1462.6|1461.4|29
1661410500000|2022-08-25 06:55:00|1464.7|1463.5|1465.5|1464.3|1465.8|1464.6|1464.7|1463.5|46
1661410800000|2022-08-25 07:00:00|1465.4|1464.2|1466.2|1465|1466.2|1465|1465.1|1463.9|77
1661411100000|2022-08-25 07:05:00|1466.3|1465.1|1465.8|1464.6|1466.5|1465.3|1465.3|1464.1|61
1661411400000|2022-08-25 07:10:00|1465.9|1464.7|1465.4|1464.2|1466|1464.8|1464.9|1463.7|35
1661411700000|2022-08-25 07:15:00|1465.3|1464.1|1464.7|1463.5|1465.4|1464.2|1464.6|1463.4|35
1661412000000|2022-08-25 07:20:00|1464.8|1463.6|1465|1463.8|1465.1|1463.9|1464.4|1463.2|7
1661412300000|2022-08-25 07:25:00|1465.1|1463.9|1465|1463.8|1465.1|1463.9|1464.5|1463.3|8
1661412600000|2022-08-25 07:30:00|1464.8|1463.6|1464.7|1463.5|1465.1|1463.9|1464.2|1463|14
1661412900000|2022-08-25 07:35:00|1464.9|1463.7|1464.6|1463.4|1465.1|1463.9|1464.6|1463.4|9
1661413200000|2022-08-25 07:40:00|1464.5|1463.3|1465.3|1464.1|1465.3|1464.1|1464.3|1463.1|29
1661413500000|2022-08-25 07:45:00|1465.2|1464|1466|1464.8|1466.3|1465.1|1465.1|1463.9|76
1661413800000|2022-08-25 07:50:00|1466.2|1465|1466|1464.8|1466.5|1465.3|1465.3|1464.1|34
1661414100000|2022-08-25 07:55:00|1465.9|1464.7|1465.2|1464|1466.2|1465|1465.1|1463.9|244
1661414400000|2022-08-25 08:00:00|1465.1|1463.9|1462.8|1461.6|1465.1|1463.9|1462.8|1461.6|35
1661414700000|2022-08-25 08:05:00|1462.7|1461.5|1462.3|1461.1|1462.7|1461.5|1462|1460.8|48
1661415000000|2022-08-25 08:10:00|1462.2|1461|1464.8|1463.6|1465.5|1464.3|1462.2|1461|45
1661415300000|2022-08-25 08:15:00|1464.7|1463.5|1463.7|1462.5|1465|1463.8|1463|1461.8|31
1661415600000|2022-08-25 08:20:00|1463.8|1462.6|1462.3|1461.1|1464.7|1463.5|1462.2|1461|28
1661415900000|2022-08-25 08:25:00|1462.5|1461.3|1462.7|1461.5|1463.3|1462.1|1462|1460.8|35
1661416200000|2022-08-25 08:30:00|1463.2|1462|1464.3|1463.1|1464.5|1463.3|1463.2|1462|33
1661416500000|2022-08-25 08:35:00|1464.4|1463.2|1464.2|1463|1464.4|1463.2|1463.8|1462.6|2
1661416800000|2022-08-25 08:40:00|1464.3|1463.1|1463.8|1462.6|1464.5|1463.3|1463.7|1462.5|13
1661417100000|2022-08-25 08:45:00|1463.6|1462.4|1463.5|1462.3|1463.6|1462.4|1462.7|1461.5|19
1661417400000|2022-08-25 08:50:00|1463.7|1462.5|1463.8|1462.6|1464.2|1463|1463.5|1462.3|15
1661417700000|2022-08-25 08:55:00|1464|1462.8|1463|1461.8|1464.5|1463.3|1462.7|1461.5|44
1661418000000|2022-08-25 09:00:00|1463.2|1462|1462.7|1461.5|1463.5|1462.3|1462.7|1461.5|38
1661418300000|2022-08-25 09:05:00|1462.5|1461.3|1461.7|1460.5|1462.5|1461.3|1461.6|1460.4|69
1661418600000|2022-08-25 09:10:00|1461.6|1460.4|1461.7|1460.5|1461.7|1460.5|1461|1459.8|29
1661418900000|2022-08-25 09:15:00|1461.6|1460.4|1461.7|1460.5|1462|1460.8|1461.5|1460.3|14
1661419200000|2022-08-25 09:20:00|1461.8|1460.6|1459.7|1458.5|1461.8|1460.6|1459.2|1458|37
1661419500000|2022-08-25 09:25:00|1459.8|1458.6|1457.2|1456|1460.2|1459|1456.8|1455.6|318
1661419800000|2022-08-25 09:30:00|1457.4|1456.2|1456.4|1455.2|1457.4|1456.2|1455.8|1454.6|41
1661420100000|2022-08-25 09:35:00|1456.5|1455.3|1457.6|1456.4|1458.5|1457.3|1455.8|1454.6|140
1661420400000|2022-08-25 09:40:00|1457.8|1456.6|1456.5|1455.3|1458.8|1457.6|1456.2|1455|262
1661420700000|2022-08-25 09:45:00|1456.3|1455.1|1453.1|1451.9|1456.3|1455.1|1451.5|1450.3|338
1661421000000|2022-08-25 09:50:00|1453.2|1452|1455.1|1453.9|1455.3|1454.1|1452.9|1451.7|338
1661421300000|2022-08-25 09:55:00|1454.9|1453.7|1453.9|1452.7|1454.9|1453.7|1453.8|1452.6|103
1661421600000|2022-08-25 10:00:00|1453.8|1452.6|1453.8|1452.6|1455.3|1454.1|1453.8|1452.6|49
1661421900000|2022-08-25 10:05:00|1454|1452.8|1454.8|1453.6|1455|1453.8|1454|1452.8|48
1661422200000|2022-08-25 10:10:00|1454.6|1453.4|1455.6|1454.4|1456.5|1455.3|1454.6|1453.4|84
1661422500000|2022-08-25 10:15:00|1455.5|1454.3|1457.2|1456|1457.8|1456.6|1455.5|1454.3|182
1661422800000|2022-08-25 10:20:00|1457.3|1456.1|1457|1455.8|1457.5|1456.3|1456.5|1455.3|48
1661423100000|2022-08-25 10:25:00|1456.9|1455.7|1455.1|1453.9|1456.9|1455.7|1454.7|1453.5|104
1661423400000|2022-08-25 10:30:00|1455.2|1454|1454.1|1452.9|1455.3|1454.1|1454.1|1452.9|80
1661423700000|2022-08-25 10:35:00|1454.2|1453|1454.2|1453|1454.7|1453.5|1453.5|1452.3|139
1661424000000|2022-08-25 10:40:00|1454|1452.8|1455|1453.8|1455|1453.8|1453.7|1452.5|65
1661424300000|2022-08-25 10:45:00|1455.1|1453.9|1455|1453.8|1455.5|1454.3|1454.3|1453.1|104
1661424600000|2022-08-25 10:50:00|1454.8|1453.6|1454.6|1453.4|1455.1|1453.9|1454.2|1453|94
1661424900000|2022-08-25 10:55:00|1454.5|1453.3|1455.2|1454|1456.6|1455.4|1454.2|1453|105
1661425200000|2022-08-25 11:00:00|1454.8|1453.6|1457.8|1456.6|1457.8|1456.6|1454.3|1453.1|129
1661425500000|2022-08-25 11:05:00|1458.3|1457.1|1460.4|1459.2|1461|1459.8|1458|1456.8|596
1661425800000|2022-08-25 11:10:00|1460.5|1459.3|1459.2|1458|1461.8|1460.6|1458.5|1457.3|195
1661426100000|2022-08-25 11:15:00|1459.3|1458.1|1457.7|1456.5|1459.5|1458.3|1457.5|1456.3|46
1661426400000|2022-08-25 11:20:00|1457.6|1456.4|1458.2|1457|1458.2|1457|1456.9|1455.7|37
1661426700000|2022-08-25 11:25:00|1458|1456.8|1458.4|1457.2|1459.5|1458.3|1457.5|1456.3|67
1661427000000|2022-08-25 11:30:00|1458.5|1457.3|1458.6|1457.4|1460.6|1459.4|1458.4|1457.2|56
1661427300000|2022-08-25 11:35:00|1458.5|1457.3|1458.9|1457.7|1458.9|1457.7|1458|1456.8|21
1661427600000|2022-08-25 11:40:00|1459.1|1457.9|1462.7|1461.5|1463.2|1462|1458.4|1457.2|349
1661427900000|2022-08-25 11:45:00|1462.8|1461.6|1461.8|1460.6|1463.1|1461.9|1461|1459.8|200
1661428200000|2022-08-25 11:50:00|1461.7|1460.5|1459.5|1458.3|1461.7|1460.5|1459|1457.8|123
1661428500000|2022-08-25 11:55:00|1459.6|1458.4|1460.2|1459|1460.6|1459.4|1459.6|1458.4|63
1661428800000|2022-08-25 12:00:00|1460.3|1459.1|1459.5|1458.3|1460.6|1459.4|1458.6|1457.4|278
1661429100000|2022-08-25 12:05:00|1459.7|1458.5|1460.5|1459.3|1460.5|1459.3|1459.5|1458.3|46
1661429400000|2022-08-25 12:10:00|1460.6|1459.4|1457.2|1456|1461|1459.8|1457.1|1455.9|90
1661429700000|2022-08-25 12:15:00|1457|1455.8|1456.5|1455.3|1457.9|1456.7|1456.4|1455.2|179
1661430000000|2022-08-25 12:20:00|1456.8|1455.6|1455.2|1454|1457|1455.8|1455.2|1454|285
1661430300000|2022-08-25 12:25:00|1455.4|1454.2|1454|1451|1456|1454.8|1451.6|1450.4|378
1661430600000|2022-08-25 12:30:00|1454.1|1451.1|1450.7|1449.5|1454.1|1452.1|1446.6|1445.4|385
1661430900000|2022-08-25 12:35:00|1450.6|1449.4|1448.2|1447|1450.6|1449.4|1445.9|1444.7|600
1661431200000|2022-08-25 12:40:00|1448.1|1446.9|1448.5|1447.3|1449.9|1448.7|1447.2|1446|196
1661434200000|2022-08-25 13:30:00|1450.2|1449|1448.5|1447.3|1458.8|1457.6|1446.5|1445.3|3108
1661434500000|2022-08-25 13:35:00|1448.7|1447.5|1454.6|1453.4|1456.1|1454.9|1445.9|1444.7|2864
1661434800000|2022-08-25 13:40:00|1454.8|1453.6|1449|1447.8|1456.1|1454.9|1447.3|1446.1|1160
1661435100000|2022-08-25 13:45:00|1449.3|1448.1|1449.8|1448.6|1451.1|1449.9|1447.5|1446.3|1244
1661435400000|2022-08-25 13:50:00|1449.6|1448.4|1455.2|1454|1456|1454.8|1449.1|1447.9|1506
1661435700000|2022-08-25 13:55:00|1455.3|1454.1|1457.5|1456.3|1458.2|1457|1453.7|1452.5|1309
1661436000000|2022-08-25 14:00:00|1457.7|1456.5|1456.2|1455|1459.7|1458.5|1456.2|1455|1211
1661436300000|2022-08-25 14:05:00|1456.4|1455.2|1453.9|1452.7|1456.9|1455.7|1452.7|1451.5|1659
1661436600000|2022-08-25 14:10:00|1454.1|1452.9|1450.1|1448.9|1454.2|1453|1448.1|1446.9|1240
1661436900000|2022-08-25 14:15:00|1450.2|1449|1451.4|1450.2|1453.4|1452.2|1448.9|1447.7|630
1661437200000|2022-08-25 14:20:00|1451.6|1450.4|1448.9|1447.7|1451.6|1450.4|1448.6|1447.4|1148
1661437500000|2022-08-25 14:25:00|1448.7|1447.5|1448.9|1447.7|1449.2|1448|1446.4|1445.2|1126
1661437800000|2022-08-25 14:30:00|1448.8|1447.6|1450.1|1448.9|1450.7|1449.5|1448.4|1447.2|713
1661438100000|2022-08-25 14:35:00|1450.2|1449|1451.2|1450|1451.9|1450.7|1449.2|1448|848
1661438400000|2022-08-25 14:40:00|1451.1|1449.9|1452.1|1450.9|1452.1|1450.9|1448.6|1447.4|499
1661438700000|2022-08-25 14:45:00|1452|1450.8|1453.6|1452.4|1453.6|1452.4|1451.7|1450.5|640
1661439000000|2022-08-25 14:50:00|1453.9|1452.7|1450.9|1449.7|1453.9|1452.7|1449.9|1448.7|442
1661439300000|2022-08-25 14:55:00|1450.6|1449.4|1447.6|1446.4|1451.4|1450.2|1447.4|1446.2|927
1661439600000|2022-08-25 15:00:00|1447.9|1446.7|1446.2|1445|1448|1446.8|1444.3|1443.1|1512
1661439900000|2022-08-25 15:05:00|1446.5|1445.3|1447|1445.8|1447.6|1446.4|1445.6|1444.4|453
1661440200000|2022-08-25 15:10:00|1446.9|1445.7|1450.7|1449.5|1451|1449.8|1446.2|1445|1302
1661440500000|2022-08-25 15:15:00|1450.5|1449.3|1451.7|1450.5|1451.7|1450.5|1449.2|1448|845
1661440800000|2022-08-25 15:20:00|1452.1|1450.9|1452.4|1451.2|1453.2|1452|1451.2|1450|702
1661441100000|2022-08-25 15:25:00|1452.2|1451|1451.2|1450|1453.5|1452.3|1449.5|1448.3|919
1661441400000|2022-08-25 15:30:00|1451.3|1450.1|1453.5|1452.3|1454.7|1453.5|1450.9|1449.7|943
1661441700000|2022-08-25 15:35:00|1453.8|1452.6|1453.2|1452|1455|1453.8|1453.2|1452|683
1661442000000|2022-08-25 15:40:00|1453.4|1452.2|1451.5|1450.3|1453.5|1452.3|1451.2|1450|883
1661442300000|2022-08-25 15:45:00|1451.4|1450.2|1450.7|1449.5|1451.4|1450.2|1450|1448.8|241
1661442600000|2022-08-25 15:50:00|1450.9|1449.7|1452.4|1451.2|1452.7|1451.5|1450.2|1449|339
1661442900000|2022-08-25 15:55:00|1452.5|1451.3|1451.5|1450.3|1452.5|1451.3|1450|1448.8|212
1661443200000|2022-08-25 16:00:00|1451.4|1450.2|1446.2|1445|1451.5|1450.3|1446.2|1445|409
1661443500000|2022-08-25 16:05:00|1446.4|1445.2|1445.7|1444.5|1447|1445.8|1444.7|1443.5|395
1661443800000|2022-08-25 16:10:00|1445.5|1444.3|1443.1|1441.9|1446.2|1445|1440.1|1438.9|1530
1661444100000|2022-08-25 16:15:00|1443.4|1442.2|1441.6|1440.4|1444.2|1443|1439.8|1438.6|713
1661444400000|2022-08-25 16:20:00|1441.8|1440.6|1444.1|1442.9|1444.1|1442.9|1441.2|1440|359
1661444700000|2022-08-25 16:25:00|1444|1442.8|1444.4|1443.2|1444.6|1443.4|1443|1441.8|352
1661445000000|2022-08-25 16:30:00|1444.3|1443.1|1445.1|1443.9|1445.6|1444.4|1443.9|1442.7|307
1661445300000|2022-08-25 16:35:00|1444.9|1443.7|1442.7|1441.5|1445.1|1443.9|1441.4|1440.2|446
1661445600000|2022-08-25 16:40:00|1442.6|1441.4|1442.1|1440.9|1442.9|1441.7|1440.5|1439.3|337
1661445900000|2022-08-25 16:45:00|1441.9|1440.7|1439.9|1438.7|1443.4|1442.2|1438.6|1437.4|480
1661446200000|2022-08-25 16:50:00|1439.7|1438.5|1440.6|1439.4|1441.9|1440.7|1439.1|1437.9|472
1661446500000|2022-08-25 16:55:00|1440.9|1439.7|1441.7|1440.5|1442|1440.8|1440.4|1439.2|414
1661446800000|2022-08-25 17:00:00|1441.5|1440.3|1444|1442.8|1444.3|1443.1|1441.5|1440.3|413
1661447100000|2022-08-25 17:05:00|1443.8|1442.6|1444.2|1443|1445.5|1444.3|1443.2|1442|687
1661447400000|2022-08-25 17:10:00|1444.3|1443.1|1445|1443.8|1445.5|1444.3|1444.2|1443|294
1661447700000|2022-08-25 17:15:00|1444.8|1443.6|1445.4|1444.2|1446.1|1444.9|1444.5|1443.3|292
1661448000000|2022-08-25 17:20:00|1445.5|1444.3|1445.7|1444.5|1445.8|1444.6|1444.5|1443.3|330
1661448300000|2022-08-25 17:25:00|1445.6|1444.4|1444.7|1443.5|1446.2|1445|1444.7|1443.5|332
1661448600000|2022-08-25 17:30:00|1444.9|1443.7|1443.8|1442.6|1445.5|1444.3|1443.2|1442|539
1661448900000|2022-08-25 17:35:00|1443.7|1442.5|1441|1439.8|1443.8|1442.6|1441|1439.8|326
1661449200000|2022-08-25 17:40:00|1441.1|1439.9|1439.2|1438|1441.2|1440|1438.5|1437.3|818
1661449500000|2022-08-25 17:45:00|1439.1|1437.9|1437.8|1436.6|1440.4|1439.2|1436.5|1435.3|784
1661449800000|2022-08-25 17:50:00|1437.7|1436.5|1437.4|1436.2|1438.3|1437.1|1436.3|1435.1|419
1661450100000|2022-08-25 17:55:00|1437.3|1436.1|1437.9|1436.7|1438.3|1437.1|1436.3|1435.1|425
1661450400000|2022-08-25 18:00:00|1438|1436.8|1436.8|1435.6|1438|1436.8|1436.7|1435.5|434
1661450700000|2022-08-25 18:05:00|1437|1435.8|1435.3|1434.1|1437.3|1436.1|1435.3|1434.1|528
1661451000000|2022-08-25 18:10:00|1435.5|1434.3|1434.3|1433.1|1436.3|1435.1|1431.8|1430.6|1362
1661451300000|2022-08-25 18:15:00|1434.5|1433.3|1432.6|1431.4|1434.5|1433.3|1431.7|1430.5|1022
1661472000000|2022-08-26 00:00:00|1433.2|1432|1436.6|1435.4|1437.7|1436.5|1431.3|1430.1|404
1661472300000|2022-08-26 00:05:00|1436.5|1435.3|1437.3|1436.1|1437.3|1436.1|1435.2|1434|159
1661472600000|2022-08-26 00:10:00|1437.4|1436.2|1437.1|1435.9|1439|1437.8|1437|1435.8|71
1661472900000|2022-08-26 00:15:00|1437|1435.8|1437.7|1436.5|1437.9|1436.7|1436.9|1435.7|101
1661473200000|2022-08-26 00:20:00|1437.4|1436.2|1438.7|1437.5|1439.1|1437.9|1437.4|1436.2|38
1661473500000|2022-08-26 00:25:00|1438.6|1437.4|1436.2|1435|1438.8|1437.6|1435.9|1434.7|102
1661473800000|2022-08-26 00:30:00|1435.9|1434.7|1437.1|1435.9|1437.2|1436|1435.9|1434.7|30
1661474100000|2022-08-26 00:35:00|1437.2|1436|1438.2|1437|1438.2|1437|1437.1|1435.9|30
1661474400000|2022-08-26 00:40:00|1438.1|1436.9|1437.1|1435.9|1438.2|1437|1436.7|1435.5|31
1661474700000|2022-08-26 00:45:00|1437|1435.8|1437.2|1436|1437.4|1436.2|1436.7|1435.5|21
1661475000000|2022-08-26 00:50:00|1437.1|1435.9|1437.2|1436|1437.4|1436.2|1436.7|1435.5|21
1661475300000|2022-08-26 00:55:00|1437.1|1435.9|1438.2|1437|1438.7|1437.5|1436.7|1435.5|86
1661475600000|2022-08-26 01:00:00|1438.4|1437.2|1441.4|1440.2|1443.1|1441.9|1438.4|1437.2|345
1661475900000|2022-08-26 01:05:00|1441.5|1440.3|1443.1|1441.9|1444.9|1443.7|1441.5|1440.3|343
1661476200000|2022-08-26 01:10:00|1441.9|1440.7|1443|1441.8|1443.2|1442|1441.4|1440.2|155
1661476500000|2022-08-26 01:15:00|1442.9|1441.7|1443.5|1442.3|1444.6|1443.4|1442.9|1441.7|201
1661476800000|2022-08-26 01:20:00|1443.6|1442.4|1444.2|1443|1444.7|1443.5|1443.4|1442.2|149
1661477100000|2022-08-26 01:25:00|1444.1|1442.9|1443.1|1441.9|1444.2|1443|1443|1441.8|75
1661477400000|2022-08-26 01:30:00|1443.2|1442|1440.7|1439.5|1444.4|1443.2|1440.7|1439.5|311
1661477700000|2022-08-26 01:35:00|1440.9|1439.7|1441.2|1440|1442.4|1441.2|1440.7|1439.5|59
1661478000000|2022-08-26 01:40:00|1441.5|1440.3|1439.2|1438|1442.2|1441|1439|1437.8|128
1661478300000|2022-08-26 01:45:00|1439.1|1437.9|1437.2|1436|1439.4|1438.2|1436.9|1435.7|96
1661478600000|2022-08-26 01:50:00|1437|1435.8|1436.4|1435.2|1437.1|1435.9|1435.9|1434.7|106
1661478900000|2022-08-26 01:55:00|1436.1|1434.9|1437|1435.8|1437.4|1436.2|1435.9|1434.7|63
1661479200000|2022-08-26 02:00:00|1436.9|1435.7|1434.4|1433.2|1436.9|1435.7|1434.1|1432.9|116
1661479500000|2022-08-26 02:05:00|1434.5|1433.3|1435.5|1434.3|1435.9|1434.7|1434.2|1433|59
1661479800000|2022-08-26 02:10:00|1435.4|1434.2|1435.4|1434.2|1435.6|1434.4|1434|1432.8|85
1661480100000|2022-08-26 02:15:00|1435.2|1434|1435.5|1434.3|1435.7|1434.5|1434.9|1433.7|18
1661480400000|2022-08-26 02:20:00|1435.4|1434.2|1434.5|1433.3|1435.4|1434.2|1434.2|1433|16
1661480700000|2022-08-26 02:25:00|1434.4|1433.2|1434.7|1433.5|1434.7|1433.5|1434.1|1432.9|21
1661481000000|2022-08-26 02:30:00|1434.9|1433.7|1438.5|1437.3|1438.9|1437.7|1434.9|1433.7|132
1661481300000|2022-08-26 02:35:00|1438.6|1437.4|1441|1439.8|1441.4|1440.2|1438.1|1436.9|263
1661481600000|2022-08-26 02:40:00|1440.9|1439.7|1443.1|1441.9|1443.2|1442|1440.7|1439.5|131
1661481900000|2022-08-26 02:45:00|1443.2|1442|1443|1441.8|1444.4|1443.2|1442.7|1441.5|191
1661482200000|2022-08-26 02:50:00|1442.7|1441.5|1443.4|1442.2|1444|1442.8|1441.8|1440.6|80
1661482500000|2022-08-26 02:55:00|1443.6|1442.4|1444.7|1443.5|1445.6|1444.4|1443.2|1442|209
1661482800000|2022-08-26 03:00:00|1444.5|1443.3|1443.5|1442.3|1444.5|1443.3|1443|1441.8|79
1661483100000|2022-08-26 03:05:00|1443.2|1442|1442.2|1441|1443.5|1442.3|1442.1|1440.9|34
1661483400000|2022-08-26 03:10:00|1442.1|1440.9|1441|1439.8|1442.2|1441|1440.7|1439.5|104
1661483700000|2022-08-26 03:15:00|1440.7|1439.5|1440.5|1439.3|1441|1439.8|1439.9|1438.7|21
1661484000000|2022-08-26 03:20:00|1440.3|1439.1|1440.5|1439.3|1441|1439.8|1440.1|1438.9|32
1661484300000|2022-08-26 03:25:00|1440.7|1439.5|1441.9|1440.7|1442.5|1441.3|1440.6|1439.4|65
1661484600000|2022-08-26 03:30:00|1441.8|1440.6|1441.4|1440.2|1441.8|1440.6|1440.8|1439.6|12
1661484900000|2022-08-26 03:35:00|1441.5|1440.3|1442.3|1441.1|1442.3|1441.1|1441.4|1440.2|5
1661485200000|2022-08-26 03:40:00|1442.1|1440.9|1441.6|1440.4|1442.2|1441|1441.4|1440.2|14
1661485500000|2022-08-26 03:45:00|1441.7|1440.5|1442|1440.8|1442.2|1441|1441.6|1440.4|3
1661485800000|2022-08-26 03:50:00|1442.2|1441|1441.9|1440.7|1442.2|1441|1441.5|1440.3|7
1661486100000|2022-08-26 03:55:00|1442|1440.8|1441.9|1440.7|1442.4|1441.2|1441.9|1440.7|13
1661486400000|2022-08-26 04:00:00|1441.4|1440.2|1441.4|1440.2|1441.7|1440.5|1441.4|1440.2|33
1661486700000|2022-08-26 04:05:00|1441.5|1440.3|1441.2|1440|1442.1|1440.9|1441.2|1440|4
1661487000000|2022-08-26 04:10:00|1441.4|1440.2|1441.4|1440.2|1441.6|1440.4|1441.2|1440|206
1661487300000|2022-08-26 04:15:00|1441.3|1440.1|1440.7|1439.5|1441.4|1440.2|1440.5|1439.3|14
1661487600000|2022-08-26 04:20:00|1440.8|1439.6|1440.6|1439.4|1440.8|1439.6|1440.6|1439.4|0
1661487900000|2022-08-26 04:25:00|1440.7|1439.5|1440.4|1439.2|1440.7|1439.5|1440.4|1439.2|5
1661488200000|2022-08-26 04:30:00|1440.6|1439.4|1440.4|1439.2|1441|1439.8|1440.1|1438.9|9
1661488500000|2022-08-26 04:35:00|1440.2|1439|1441|1439.8|1441|1439.8|1440.1|1438.9|21
1661488800000|2022-08-26 04:40:00|1440.4|1439.2|1439.7|1438.5|1440.4|1439.2|1439.6|1438.4|21
1661489100000|2022-08-26 04:45:00|1439.6|1438.4|1440.1|1438.9|1440.2|1439|1439.6|1438.4|11
1661489400000|2022-08-26 04:50:00|1440|1438.8|1440.1|1438.9|1440.5|1439.3|1440|1438.8|20
1661489700000|2022-08-26 04:55:00|1440|1438.8|1439.1|1437.9|1440.1|1438.9|1439.1|1437.9|10
1661490000000|2022-08-26 05:00:00|1439.2|1438|1438.6|1437.4|1439.5|1438.3|1438.4|1437.2|23
1661490300000|2022-08-26 05:05:00|1438.5|1437.3|1437.5|1436.3|1438.5|1437.3|1437.4|1436.2|53
1661490600000|2022-08-26 05:10:00|1437.4|1436.2|1437.2|1436|1438|1436.8|1437.2|1436|23
1661490900000|2022-08-26 05:15:00|1437.3|1436.1|1436.9|1435.7|1437.6|1436.4|1436.9|1435.7|30
1661491200000|2022-08-26 05:20:00|1436.8|1435.6|1437|1435.8|1437.4|1436.2|1436.7|1435.5|23
1661491500000|2022-08-26 05:25:00|1436.9|1435.7|1437.2|1436|1437.4|1436.2|1436.9|1435.7|19
1661491800000|2022-08-26 05:30:00|1437.3|1436.1|1437.7|1436.5|1438.5|1437.3|1436.5|1435.3|146
1661492100000|2022-08-26 05:35:00|1437.5|1436.3|1438.1|1436.9|1438.4|1437.2|1437.5|1436.3|36
1661492400000|2022-08-26 05:40:00|1437.9|1436.7|1437.1|1435.9|1438|1436.8|1436.8|1435.6|23
1661492700000|2022-08-26 05:45:00|1437|1435.8|1437.4|1436.2|1437.8|1436.6|1436.9|1435.7|33
1661493000000|2022-08-26 05:50:00|1437.3|1436.1|1438.1|1436.9|1438.6|1437.4|1437.2|1436|59
1661493300000|2022-08-26 05:55:00|1437.9|1436.7|1438.4|1437.2|1438.8|1437.6|1437.5|1436.3|29
1661493600000|2022-08-26 06:00:00|1438.5|1437.3|1439.4|1438.2|1440.1|1438.9|1438.4|1437.2|38
1661493900000|2022-08-26 06:05:00|1439.1|1437.9|1438.4|1437.2|1439.1|1437.9|1437.4|1436.2|24
1661494200000|2022-08-26 06:10:00|1438.6|1437.4|1437.9|1436.7|1438.8|1437.6|1437.1|1435.9|50
1661494500000|2022-08-26 06:15:00|1438|1436.8|1438.3|1437.1|1438.6|1437.4|1437.9|1436.7|13
1661494800000|2022-08-26 06:20:00|1438.1|1436.9|1439.4|1438.2|1439.5|1438.3|1437.5|1436.3|99
1661495100000|2022-08-26 06:25:00|1439.5|1438.3|1440|1438.8|1440.5|1439.3|1439.1|1437.9|146
1661495400000|2022-08-26 06:30:00|1440.1|1438.9|1442.3|1441.1|1442.4|1441.2|1439.5|1438.3|159
1661495700000|2022-08-26 06:35:00|1442.4|1441.2|1443|1441.8|1443|1441.8|1441.4|1440.2|210
1661496000000|2022-08-26 06:40:00|1443.1|1441.9|1443.1|1441.9|1443.5|1442.3|1442.3|1441.1|291
1661496300000|2022-08-26 06:45:00|1443|1441.8|1444.5|1443.3|1444.9|1443.7|1442.3|1441.1|263
1661496600000|2022-08-26 06:50:00|1444.4|1443.2|1444.1|1442.9|1444.4|1443.2|1442.8|1441.6|146
1661496900000|2022-08-26 06:55:00|1443.8|1442.6|1443.3|1442.1|1444.1|1442.9|1442.9|1441.7|204
1661497200000|2022-08-26 07:00:00|1443.6|1442.4|1442|1440.8|1444.3|1443.1|1441.8|1440.6|117
1661497500000|2022-08-26 07:05:00|1442.1|1440.9|1441.6|1440.4|1442.4|1441.2|1441.5|1440.3|28
1661497800000|2022-08-26 07:10:00|1441.7|1440.5|1440.7|1439.5|1442|1440.8|1440.2|1439|46
1661498100000|2022-08-26 07:15:00|1440.6|1439.4|1440.3|1439.1|1441.1|1439.9|1440.2|1439|35
1661498400000|2022-08-26 07:20:00|1440.5|1439.3|1440.9|1439.7|1441.3|1440.1|1440.3|1439.1|33
1661498700000|2022-08-26 07:25:00|1441.1|1439.9|1441.3|1440.1|1441.5|1440.3|1440.9|1439.7|49
1661499000000|2022-08-26 07:30:00|1441.4|1440.2|1440|1438.8|1441.4|1440.2|1439.8|1438.6|58
1661499300000|2022-08-26 07:35:00|1439.9|1438.7|1440.1|1438.9|1440.4|1439.2|1439.3|1438.1|70
1661499600000|2022-08-26 07:40:00|1440.3|1439.1|1441|1439.8|1441.3|1440.1|1440.1|1438.9|27
1661499900000|2022-08-26 07:45:00|1441.3|1440.1|1441.8|1440.6|1441.9|1440.7|1441.3|1440.1|9
1661500200000|2022-08-26 07:50:00|1441.7|1440.5|1443.4|1442.2|1443.4|1442.2|1441.6|1440.4|27
1661500500000|2022-08-26 07:55:00|1443.5|1442.3|1444.8|1443.6|1444.8|1443.6|1443.4|1442.2|140
1661500800000|2022-08-26 08:00:00|1444.7|1443.5|1445.2|1444|1445.4|1444.2|1444.4|1443.2|50
1661501100000|2022-08-26 08:05:00|1444.9|1443.7|1446|1444.8|1446.3|1445.1|1444.9|1443.7|108
1661501400000|2022-08-26 08:10:00|1446.1|1444.9|1446.1|1444.9|1446.4|1445.2|1445.8|1444.6|30
1661501700000|2022-08-26 08:15:00|1446.2|1445|1444.9|1443.7|1446.3|1445.1|1444.9|1443.7|86
1661502000000|2022-08-26 08:20:00|1445.1|1443.9|1443.8|1442.6|1445.1|1443.9|1443.2|1442|71
1661502300000|2022-08-26 08:25:00|1443.6|1442.4|1441.1|1439.9|1443.7|1442.5|1440.9|1439.7|169
1661502600000|2022-08-26 08:30:00|1440.9|1439.7|1440.6|1439.4|1441.2|1440|1440|1438.8|191
1661502900000|2022-08-26 08:35:00|1440.4|1439.2|1441.8|1440.6|1441.9|1440.7|1440.3|1439.1|29
1661503200000|2022-08-26 08:40:00|1441.7|1440.5|1440.9|1439.7|1441.9|1440.7|1440.9|1439.7|12
1661503500000|2022-08-26 08:45:00|1440.8|1439.6|1441|1439.8|1441.4|1440.2|1440.8|1439.6|53
1661503800000|2022-08-26 08:50:00|1441.1|1439.9|1439.6|1438.4|1441.1|1439.9|1439.5|1438.3|83
1661504100000|2022-08-26 08:55:00|1439.9|1438.7|1440.3|1439.1|1440.5|1439.3|1439.9|1438.7|25
1661504400000|2022-08-26 09:00:00|1440.4|1439.2|1440.6|1439.4|1441.4|1440.2|1440.4|1439.2|49
1661504700000|2022-08-26 09:05:00|1440.5|1439.3|1439.3|1438.1|1440.5|1439.3|1438.9|1437.7|44
1661505000000|2022-08-26 09:10:00|1438.9|1437.7|1438.9|1437.7|1439.3|1438.1|1438.3|1437.1|50
1661505300000|2022-08-26 09:15:00|1439|1437.8|1440.9|1439.7|1441.3|1440.1|1439|1437.8|194
1661505600000|2022-08-26 09:20:00|1441.1|1439.9|1442.5|1441.3|1442.9|1441.7|1440.8|1439.6|102
1661505900000|2022-08-26 09:25:00|1442.6|1441.4|1442.3|1441.1|1442.6|1441.4|1441.7|1440.5|19
1661506200000|2022-08-26 09:30:00|1442.4|1441.2|1441.5|1440.3|1442.6|1441.4|1441.2|1440|29
1661506500000|2022-08-26 09:35:00|1441.3|1440.1|1441.4|1440.2|1441.8|1440.6|1440.9|1439.7|27
1661506800000|2022-08-26 09:40:00|1441.6|1440.4|1442.5|1441.3|1442.9|1441.7|1441.4|1440.2|50
1661507100000|2022-08-26 09:45:00|1442.4|1441.2|1441.9|1440.7|1442.6|1441.4|1441.9|1440.7|21
1661507400000|2022-08-26 09:50:00|1442|1440.8|1442.3|1441.1|1442.6|1441.4|1442|1440.8|16
1661507700000|2022-08-26 09:55:00|1442.2|1441|1443.3|1442.1|1443.3|1442.1|1441.1|1439.9|36
1661508000000|2022-08-26 10:00:00|1443.1|1441.9|1445.9|1444.7|1446.4|1445.2|1443.1|1441.9|118
1661508300000|2022-08-26 10:05:00|1446|1444.8|1444.9|1443.7|1446.4|1445.2|1444.9|1443.7|71
1661508600000|2022-08-26 10:10:00|1444.8|1443.6|1445.1|1443.9|1445.1|1443.9|1444.6|1443.4|63
1661508900000|2022-08-26 10:15:00|1445.8|1444.6|1445.8|1444.6|1446.1|1444.9|1445.4|1444.2|74
1661509200000|2022-08-26 10:20:00|1445.6|1444.4|1444.5|1443.3|1446.4|1445.2|1444.1|1442.9|96
1661509500000|2022-08-26 10:25:00|1444.4|1443.2|1444.4|1443.2|1445.4|1444.2|1444.2|1443|87
1661509800000|2022-08-26 10:30:00|1444.3|1443.1|1445.8|1444.6|1446.4|1445.2|1444.3|1443.1|60
1661510100000|2022-08-26 10:35:00|1445.9|1444.7|1445.1|1443.9|1446.1|1444.9|1445|1443.8|24
1661510400000|2022-08-26 10:40:00|1445|1443.8|1444.8|1443.6|1445.3|1444.1|1444.6|1443.4|62
1661510700000|2022-08-26 10:45:00|1444.9|1443.7|1446.1|1444.9|1446.1|1444.9|1444.9|1443.7|61
1661511000000|2022-08-26 10:50:00|1446.2|1445|1446.3|1445.1|1446.4|1445.2|1445.1|1443.9|232
1661511300000|2022-08-26 10:55:00|1446.4|1445.2|1445.6|1444.4|1446.4|1445.2|1445.5|1444.3|75
1661511600000|2022-08-26 11:00:00|1445.5|1444.3|1444.5|1443.3|1445.9|1444.7|1444.1|1442.9|196
1661511900000|2022-08-26 11:05:00|1444.6|1443.4|1445.9|1444.7|1445.9|1444.7|1443.8|1442.6|49
1661512200000|2022-08-26 11:10:00|1445.8|1444.6|1445.6|1444.4|1445.8|1444.6|1445.1|1443.9|30
1661512500000|2022-08-26 11:15:00|1445.5|1444.3|1446.1|1444.9|1446.1|1444.9|1445.5|1444.3|21
1661512800000|2022-08-26 11:20:00|1446.2|1445|1445.9|1444.7|1446.6|1445.4|1445.4|1444.2|38
1661513100000|2022-08-26 11:25:00|1445.8|1444.6|1445.5|1444.3|1446.1|1444.9|1445.1|1443.9|66
1661513400000|2022-08-26 11:30:00|1445.4|1444.2|1445.4|1444.2|1446.1|1444.9|1444.3|1443.1|45
1661513700000|2022-08-26 11:35:00|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.1|1443.9|24
1661514000000|2022-08-26 11:40:00|1445.7|1444.5|1447.1|1445.9|1447.6|1446.4|1445.7|1444.5|140
1661514300000|2022-08-26 11:45:00|1447.3|1446.1|1448.6|1447.4|1448.6|1447.4|1447.3|1446.1|184
1661514600000|2022-08-26 11:50:00|1448.5|1447.3|1447.4|1446.2|1448.6|1447.4|1447.4|1446.2|101
1661514900000|2022-08-26 11:55:00|1447.5|1446.3|1448.5|1447.3|1448.5|1447.3|1447.5|1446.3|92
1661515200000|2022-08-26 12:00:00|1448.6|1447.4|1449|1447.8|1450.5|1449.3|1448.5|1447.3|545
1661515500000|2022-08-26 12:05:00|1449.1|1447.9|1447.1|1445.9|1449.1|1447.9|1446.9|1445.7|313
1661515800000|2022-08-26 12:10:00|1447.4|1446.2|1448.6|1447.4|1448.8|1447.6|1446.8|1445.6|233
1661516100000|2022-08-26 12:15:00|1448.7|1447.5|1449|1447.8|1449.7|1448.5|1448.1|1446.9|138
1661516400000|2022-08-26 12:20:00|1448.9|1447.7|1448.9|1447.7|1449|1447.8|1447.6|1446.4|199
1661516700000|2022-08-26 12:25:00|1448.8|1447.6|1447.4|1446.2|1448.8|1447.6|1447.4|1446.2|50
1661517000000|2022-08-26 12:30:00|1447.3|1446.1|1448.6|1447.4|1448.8|1447.6|1447.1|1445.9|164
1661517300000|2022-08-26 12:35:00|1448.4|1447.2|1448.4|1447.2|1449.1|1447.9|1447.8|1446.6|74
1661517600000|2022-08-26 12:40:00|1448.1|1446.9|1446.2|1445|1448.6|1447.4|1445.3|1444.1|516
1661520600000|2022-08-26 13:30:00|1447.1|1445.9|1456|1454.8|1459.4|1458.2|1446.6|1445.4|3241
1661520900000|2022-08-26 13:35:00|1456.1|1454.9|1459.1|1457.9|1460.5|1459.3|1455.2|1454|2183
1661521200000|2022-08-26 13:40:00|1459|1457.8|1462.6|1461.4|1464.3|1463.1|1459|1457.8|1527
1661521500000|2022-08-26 13:45:00|1462.7|1461.5|1459.7|1458.5|1464.4|1463.2|1459.6|1458.4|1486
1661521800000|2022-08-26 13:50:00|1459.8|1458.6|1459.5|1458.3|1460.6|1459.4|1457.3|1456.1|975
1661522100000|2022-08-26 13:55:00|1459.6|1458.4|1459.5|1458.3|1461.1|1459.9|1459.1|1457.9|505
1661522400000|2022-08-26 14:00:00|1459.4|1458.2|1451.8|1450.6|1460|1458.8|1451.7|1450.5|1380
1661522700000|2022-08-26 14:05:00|1451.7|1450.5|1458.6|1457.4|1458.6|1457.4|1451.3|1450.1|819
1661523000000|2022-08-26 14:10:00|1458.9|1457.7|1460.8|1459.6|1461.9|1460.7|1458.9|1457.7|1070
1661523300000|2022-08-26 14:15:00|1460.6|1459.4|1461.1|1459.9|1461.7|1460.5|1459.7|1458.5|649
1661523600000|2022-08-26 14:20:00|1461.4|1460.2|1456.9|1455.7|1463.4|1462.2|1456.4|1455.2|1140
1661523900000|2022-08-26 14:25:00|1456.8|1455.6|1452.9|1451.7|1456.9|1455.7|1450.9|1449.7|1072
1661524200000|2022-08-26 14:30:00|1452.5|1451.3|1450.8|1449.6|1454.2|1453|1449.6|1448.4|736
1661524500000|2022-08-26 14:35:00|1450.7|1449.5|1446|1444.8|1452|1450.8|1445|1443.8|949
1661524800000|2022-08-26 14:40:00|1445.9|1444.7|1449.4|1448.2|1449.4|1448.2|1445.8|1444.6|871
1661525100000|2022-08-26 14:45:00|1449.2|1448|1448.5|1447.3|1450.4|1449.2|1448.4|1447.2|479
1661525400000|2022-08-26 14:50:00|1448.4|1447.2|1448.8|1447.6|1449.6|1448.4|1446.1|1444.9|395
1661525700000|2022-08-26 14:55:00|1448.9|1447.7|1451.9|1450.7|1452.3|1451.1|1447.9|1446.7|729
1661526000000|2022-08-26 15:00:00|1451.8|1450.6|1451.9|1450.7|1452.9|1451.7|1450.6|1449.4|719
1661526300000|2022-08-26 15:05:00|1452.1|1450.9|1457|1455.8|1458.1|1456.9|1452.1|1450.9|713
1661526600000|2022-08-26 15:10:00|1457.1|1455.9|1455.4|1454.2|1457.3|1456.1|1453.6|1452.4|429
1661526900000|2022-08-26 15:15:00|1455.5|1454.3|1457.4|1456.2|1457.4|1456.2|1455.3|1454.1|388
1661527200000|2022-08-26 15:20:00|1457.6|1456.4|1457.8|1456.6|1458|1456.8|1455.8|1454.6|567
1661527500000|2022-08-26 15:25:00|1458|1456.8|1457.1|1455.9|1458.9|1457.7|1456.9|1455.7|496
1661527800000|2022-08-26 15:30:00|1457.2|1456|1458.9|1457.7|1459.8|1458.6|1457.1|1455.9|542
1661528100000|2022-08-26 15:35:00|1458.8|1457.6|1458.4|1457.2|1459.5|1458.3|1457.1|1455.9|364
1661528400000|2022-08-26 15:40:00|1458.5|1457.3|1458.9|1457.7|1461.6|1460.4|1458.4|1457.2|626
1661528700000|2022-08-26 15:45:00|1459|1457.8|1457.8|1456.6|1459.3|1458.1|1456.9|1455.7|359
1661529000000|2022-08-26 15:50:00|1457.9|1456.7|1458.1|1456.9|1458.8|1457.6|1457.2|1456|152
1661529300000|2022-08-26 15:55:00|1458.4|1457.2|1459.6|1458.4|1460|1458.8|1457.8|1456.6|304
1661529600000|2022-08-26 16:00:00|1459.8|1458.6|1456.9|1455.7|1459.8|1458.6|1456.3|1455.1|261
1661529900000|2022-08-26 16:05:00|1457|1455.8|1454.1|1452.9|1457.7|1456.5|1454.1|1452.9|563
1661530200000|2022-08-26 16:10:00|1454|1452.8|1453.7|1452.5|1455.5|1454.3|1453.6|1452.4|285
1661530500000|2022-08-26 16:15:00|1453.8|1452.6|1456.1|1454.9|1456.7|1455.5|1452.3|1451.1|554
1661530800000|2022-08-26 16:20:00|1456.2|1455|1456.4|1455.2|1456.6|1455.4|1453.6|1452.4|530
1661531100000|2022-08-26 16:25:00|1456.5|1455.3|1454.2|1453|1457.3|1456.1|1453.9|1452.7|287
1661531400000|2022-08-26 16:30:00|1454.1|1452.9|1453.2|1452|1454.1|1452.9|1452.3|1451.1|196
1661531700000|2022-08-26 16:35:00|1453.1|1451.9|1455.3|1454.1|1455.8|1454.6|1453|1451.8|260
1661532000000|2022-08-26 16:40:00|1455.4|1454.2|1457.5|1456.3|1458.1|1456.9|1455|1453.8|493
1661532300000|2022-08-26 16:45:00|1457.6|1456.4|1459.2|1458|1459.9|1458.7|1456.7|1455.5|373
1661532600000|2022-08-26 16:50:00|1459.1|1457.9|1457.7|1456.5|1459.7|1458.5|1457.6|1456.4|311
1661532900000|2022-08-26 16:55:00|1457.9|1456.7|1458.8|1457.6|1459.3|1458.1|1456.6|1455.4|381
1661533200000|2022-08-26 17:00:00|1458.9|1457.7|1459.1|1457.9|1461.8|1460.6|1458.9|1457.7|544
1661533500000|2022-08-26 17:05:00|1458.8|1457.6|1459.2|1458|1460.8|1459.6|1458.5|1457.3|211
1661533800000|2022-08-26 17:10:00|1459|1457.8|1458.3|1457.1|1460|1458.8|1458|1456.8|222
1661534100000|2022-08-26 17:15:00|1458.5|1457.3|1460.3|1459.1|1460.9|1459.7|1458.5|1457.3|211
1661534400000|2022-08-26 17:20:00|1460.4|1459.2|1460.5|1459.3|1461.3|1460.1|1460.2|1459|430
1661534700000|2022-08-26 17:25:00|1460.3|1459.1|1461|1459.8|1461.3|1460.1|1459.5|1458.3|284
1661535000000|2022-08-26 17:30:00|1461.2|1460|1462|1460.8|1462.5|1461.3|1460.9|1459.7|395
1661535300000|2022-08-26 17:35:00|1461.8|1460.6|1463|1461.8|1464.3|1463.1|1461.5|1460.3|575
1661535600000|2022-08-26 17:40:00|1463.1|1461.9|1463.9|1462.7|1464.1|1462.9|1462.6|1461.4|599
1661535900000|2022-08-26 17:45:00|1463.6|1462.4|1464|1462.8|1464.1|1462.9|1462.5|1461.3|250
1661536200000|2022-08-26 17:50:00|1464.1|1462.9|1463.1|1461.9|1464.7|1463.5|1462.8|1461.6|791
1661536500000|2022-08-26 17:55:00|1463.2|1462|1464|1462.8|1464.7|1463.5|1462.8|1461.6|776
1661536800000|2022-08-26 18:00:00|1464.1|1462.9|1463.1|1461.9|1464.5|1463.3|1462.2|1461|524
1661537100000|2022-08-26 18:05:00|1463|1461.8|1463.8|1462.6|1464.6|1463.4|1462.6|1461.4|1057
1661537400000|2022-08-26 18:10:00|1463.7|1462.5|1465.1|1463.9|1465.3|1464.1|1462.3|1461.1|2136
1661537700000|2022-08-26 18:15:00|1465.2|1464|1466.4|1465.2|1466.8|1465.6|1463.5|1462.3|1584
1661732100000|2022-08-29 00:15:00|1453.1|1451.9|1451.8|1450.6|1453.2|1452|1451.7|1450.5|25
1661732400000|2022-08-29 00:20:00|1452|1450.8|1452.5|1451.3|1454|1452.8|1451.8|1450.6|177
1661732700000|2022-08-29 00:25:00|1452.4|1451.2|1451.8|1450.6|1452.5|1451.3|1451.3|1450.1|77
1661733000000|2022-08-29 00:30:00|1452|1450.8|1452.2|1451|1453.4|1452.2|1451.8|1450.6|69
1661733300000|2022-08-29 00:35:00|1452.1|1450.9|1448.7|1447.5|1452.1|1450.9|1448.6|1447.4|194
1661733600000|2022-08-29 00:40:00|1448.8|1447.6|1449.5|1448.3|1449.5|1448.3|1447|1445.8|265
1661733900000|2022-08-29 00:45:00|1450.2|1449|1447.1|1445.9|1450.6|1449.4|1446.6|1445.4|429
1661734200000|2022-08-29 00:50:00|1447|1445.8|1445.7|1444.5|1447|1445.8|1443.4|1442.2|273
1661734500000|2022-08-29 00:55:00|1445.6|1444.4|1447.6|1446.4|1448|1446.8|1445.5|1444.3|120
1661734800000|2022-08-29 01:00:00|1447.7|1446.5|1448.4|1447.2|1448.5|1447.3|1443.9|1442.7|666
1661735100000|2022-08-29 01:05:00|1448.1|1446.9|1446.5|1445.3|1448.4|1447.2|1446.2|1445|211
1661735400000|2022-08-29 01:10:00|1446.7|1445.5|1446.9|1445.7|1448.4|1447.2|1446|1444.8|123
1661735700000|2022-08-29 01:15:00|1446.7|1445.5|1447.7|1446.5|1448.4|1447.2|1446.6|1445.4|199
1661736000000|2022-08-29 01:20:00|1447.8|1446.6|1449.5|1448.3|1449.7|1448.5|1447|1445.8|104
1661736300000|2022-08-29 01:25:00|1449.7|1448.5|1449.8|1448.6|1450.8|1449.6|1447.9|1446.7|84
1661736600000|2022-08-29 01:30:00|1449.9|1448.7|1450.9|1449.7|1451.4|1450.2|1449.4|1448.2|60
1661736900000|2022-08-29 01:35:00|1450.8|1449.6|1450.6|1449.4|1451|1449.8|1449.2|1448|32
1661737200000|2022-08-29 01:40:00|1450.7|1449.5|1451.5|1450.3|1452.5|1451.3|1450.5|1449.3|124
1661737500000|2022-08-29 01:45:00|1451.4|1450.2|1452.5|1451.3|1452.5|1451.3|1450.5|1449.3|116
1661737800000|2022-08-29 01:50:00|1452.6|1451.4|1453.2|1452|1453.7|1452.5|1452|1450.8|155
1661738100000|2022-08-29 01:55:00|1453.1|1451.9|1452.3|1451.1|1453.5|1452.3|1451.2|1450|137
1661738400000|2022-08-29 02:00:00|1452.2|1451|1451|1449.8|1452.2|1451|1450.4|1449.2|27
1661738700000|2022-08-29 02:05:00|1450.9|1449.7|1450.9|1449.7|1452.8|1451.6|1449.7|1448.5|151
1661739000000|2022-08-29 02:10:00|1450.8|1449.6|1451.1|1449.9|1451.2|1450|1450.4|1449.2|36
1661739300000|2022-08-29 02:15:00|1450.8|1449.6|1449.1|1447.9|1450.9|1449.7|1449|1447.8|66
1661739600000|2022-08-29 02:20:00|1449.2|1448|1449.5|1448.3|1449.5|1448.3|1449|1447.8|27
1661739900000|2022-08-29 02:25:00|1449.7|1448.5|1449.6|1448.4|1450.1|1448.9|1449.1|1447.9|14
1661740200000|2022-08-29 02:30:00|1449.9|1448.7|1448.4|1447.2|1451|1449.8|1448.2|1447|117
1661740500000|2022-08-29 02:35:00|1448.5|1447.3|1449.6|1448.4|1449.7|1448.5|1447.8|1446.6|62
1661740800000|2022-08-29 02:40:00|1449.5|1448.3|1449.7|1448.5|1450|1448.8|1448.2|1447|93
1661741100000|2022-08-29 02:45:00|1449.9|1448.7|1447.7|1446.5|1450.4|1449.2|1447.5|1446.3|30
1661741400000|2022-08-29 02:50:00|1447.8|1446.6|1447.3|1446.1|1448.9|1447.7|1447.1|1445.9|73
1661741700000|2022-08-29 02:55:00|1447.2|1446|1447.4|1446.2|1447.4|1446.2|1446.6|1445.4|41
1661742000000|2022-08-29 03:00:00|1447.3|1446.1|1447.2|1446|1447.4|1446.2|1446.6|1445.4|50
1661742300000|2022-08-29 03:05:00|1447.4|1446.2|1448.2|1447|1448.7|1447.5|1446.7|1445.5|62
1661742600000|2022-08-29 03:10:00|1448.1|1446.9|1448.7|1447.5|1449.2|1448|1448.1|1446.9|32
1661742900000|2022-08-29 03:15:00|1448.9|1447.7|1447.7|1446.5|1448.9|1447.7|1447.6|1446.4|34
1661743200000|2022-08-29 03:20:00|1447.8|1446.6|1448.2|1447|1448.8|1447.6|1447.7|1446.5|45
1661743500000|2022-08-29 03:25:00|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1447.9|1446.7|8
1661743800000|2022-08-29 03:30:00|1448.3|1447.1|1448.2|1447|1448.4|1447.2|1447.9|1446.7|7
1661744100000|2022-08-29 03:35:00|1448.3|1447.1|1449.7|1448.5|1449.8|1448.6|1448.3|1447.1|36
1661744400000|2022-08-29 03:40:00|1449.6|1448.4|1450.1|1448.9|1450.1|1448.9|1449.5|1448.3|37
1661744700000|2022-08-29 03:45:00|1450.2|1449|1450.9|1449.7|1451.8|1450.6|1450|1448.8|79
1661745000000|2022-08-29 03:50:00|1450.7|1449.5|1450.8|1449.6|1451.1|1449.9|1450.6|1449.4|5
1661745300000|2022-08-29 03:55:00|1451|1449.8|1451|1449.8|1451|1449.8|1450.7|1449.5|11
1661745600000|2022-08-29 04:00:00|1450.9|1449.7|1452.8|1451.6|1452.8|1451.6|1450.9|1449.7|38
1661745900000|2022-08-29 04:05:00|1452.7|1451.5|1452.8|1451.6|1452.8|1451.6|1452.5|1451.3|10
1661746200000|2022-08-29 04:10:00|1452.7|1451.5|1452.7|1451.5|1452.8|1451.6|1452.5|1451.3|25
1661746500000|2022-08-29 04:15:00|1452.6|1451.4|1451.7|1450.5|1452.7|1451.5|1451.7|1450.5|10
1661746800000|2022-08-29 04:20:00|1451.8|1450.6|1452.4|1451.2|1452.4|1451.2|1451.7|1450.5|16
1661747100000|2022-08-29 04:25:00|1452.3|1451.1|1452.2|1451|1452.4|1451.2|1452|1450.8|11
1661747400000|2022-08-29 04:30:00|1452.1|1450.9|1453.5|1452.3|1453.8|1452.6|1452.1|1450.9|60
1661747700000|2022-08-29 04:35:00|1453.2|1452|1452.9|1451.7|1453.5|1452.3|1452.7|1451.5|33
1661748000000|2022-08-29 04:40:00|1453|1451.8|1452.7|1451.5|1453.2|1452|1452.7|1451.5|5
1661748300000|2022-08-29 04:45:00|1452.6|1451.4|1452.3|1451.1|1452.9|1451.7|1452.1|1450.9|9
1661748600000|2022-08-29 04:50:00|1452.2|1451|1453|1451.8|1453.6|1452.4|1452.1|1450.9|37
1661748900000|2022-08-29 04:55:00|1452.9|1451.7|1454.6|1453.4|1454.6|1453.4|1452.6|1451.4|74
1661749200000|2022-08-29 05:00:00|1454.2|1453|1452|1450.8|1454.2|1453|1452|1450.8|12
1661749500000|2022-08-29 05:05:00|1452.1|1450.9|1452.2|1451|1452.4|1451.2|1451.9|1450.7|16
1661749800000|2022-08-29 05:10:00|1452.3|1451.1|1453|1451.8|1453.3|1452.1|1452.3|1451.1|75
1661750100000|2022-08-29 05:15:00|1452.9|1451.7|1452.7|1451.5|1453.8|1452.6|1452.5|1451.3|23
1661750400000|2022-08-29 05:20:00|1452.5|1451.3|1453.1|1451.9|1453.5|1452.3|1452.5|1451.3|19
1661750700000|2022-08-29 05:25:00|1453.5|1452.3|1453.9|1452.7|1454.9|1453.7|1452.9|1451.7|119
1661751000000|2022-08-29 05:30:00|1453.7|1452.5|1452.4|1451.2|1454|1452.8|1452.4|1451.2|64
1661751300000|2022-08-29 05:35:00|1452.3|1451.1|1454|1452.8|1454.2|1453|1452.3|1451.1|49
1661751600000|2022-08-29 05:40:00|1453.9|1452.7|1454|1452.8|1454.2|1453|1453.3|1452.1|47
1661751900000|2022-08-29 05:45:00|1453.9|1452.7|1453.6|1452.4|1454.9|1453.7|1453.6|1452.4|49
1661752200000|2022-08-29 05:50:00|1453.5|1452.3|1454.2|1453|1454.9|1453.7|1453.1|1451.9|52
1661752500000|2022-08-29 05:55:00|1454.1|1452.9|1453.2|1452|1454.1|1452.9|1453|1451.8|31
1661752800000|2022-08-29 06:00:00|1453.1|1451.9|1451|1449.8|1453.6|1452.4|1450.5|1449.3|87
1661753100000|2022-08-29 06:05:00|1450.9|1449.7|1450|1448.8|1451.2|1450|1449.5|1448.3|64
1661753400000|2022-08-29 06:10:00|1449.6|1448.4|1448.7|1447.5|1449.7|1448.5|1448.2|1447|65
1661753700000|2022-08-29 06:15:00|1448.4|1447.2|1449|1447.8|1449.5|1448.3|1447.7|1446.5|29
1661754000000|2022-08-29 06:20:00|1448.5|1447.3|1449.1|1447.9|1449.7|1448.5|1448.2|1447|59
1661754300000|2022-08-29 06:25:00|1449|1447.8|1449.6|1448.4|1450.2|1449|1448.7|1447.5|86
1661754600000|2022-08-29 06:30:00|1449.5|1448.3|1450.5|1449.3|1451|1449.8|1449.5|1448.3|70
1661754900000|2022-08-29 06:35:00|1450.7|1449.5|1451.5|1450.3|1452|1450.8|1450.4|1449.2|68
1661755200000|2022-08-29 06:40:00|1451.7|1450.5|1451.6|1450.4|1452.4|1451.2|1451.3|1450.1|40
1661755500000|2022-08-29 06:45:00|1451.5|1450.3|1452.2|1451|1453.1|1451.9|1451.5|1450.3|28
1661755800000|2022-08-29 06:50:00|1452.1|1450.9|1451.2|1450|1452.2|1451|1451|1449.8|40
1661756100000|2022-08-29 06:55:00|1451|1449.8|1453|1451.8|1453|1451.8|1451|1449.8|39
1661756400000|2022-08-29 07:00:00|1453.1|1451.9|1450.4|1449.2|1453.1|1451.9|1450.4|1449.2|42
1661756700000|2022-08-29 07:05:00|1450.7|1449.5|1449.8|1448.6|1451.3|1450.1|1449.2|1448|37
1661757000000|2022-08-29 07:10:00|1449.9|1448.7|1448.6|1447.4|1449.9|1448.7|1448.2|1447|16
1661757300000|2022-08-29 07:15:00|1448.3|1447.1|1447.1|1445.9|1448.4|1447.2|1446.9|1445.7|65
1661757600000|2022-08-29 07:20:00|1447.4|1446.2|1449|1447.8|1449.5|1448.3|1447.1|1445.9|48
1661757900000|2022-08-29 07:25:00|1449.2|1448|1450.5|1449.3|1450.7|1449.5|1449.2|1448|117
1661758200000|2022-08-29 07:30:00|1450.2|1449|1450.2|1449|1451.1|1449.9|1449.6|1448.4|20
1661758500000|2022-08-29 07:35:00|1450.3|1449.1|1453.1|1451.9|1453.2|1452|1450.2|1449|89
1661758800000|2022-08-29 07:40:00|1453|1451.8|1451.7|1450.5|1453|1451.8|1451.6|1450.4|43
1661759100000|2022-08-29 07:45:00|1451.9|1450.7|1453|1451.8|1453.2|1452|1451.3|1450.1|46
1661759400000|2022-08-29 07:50:00|1452.8|1451.6|1453.9|1452.7|1453.9|1452.7|1452|1450.8|39
1661759700000|2022-08-29 07:55:00|1454|1452.8|1454|1452.8|1454.5|1453.3|1453.2|1452|67
1661760000000|2022-08-29 08:00:00|1453.7|1452.5|1454.6|1453.4|1454.6|1453.4|1452.9|1451.7|101
1661760300000|2022-08-29 08:05:00|1454.4|1453.2|1453.9|1452.7|1454.4|1453.2|1453.2|1452|109
1661760600000|2022-08-29 08:10:00|1454|1452.8|1453.7|1452.5|1454.7|1453.5|1453.5|1452.3|87
1661760900000|2022-08-29 08:15:00|1453.8|1452.6|1453.9|1452.7|1454.1|1452.9|1453.4|1452.2|16
1661761200000|2022-08-29 08:20:00|1454|1452.8|1453.7|1452.5|1454.1|1452.9|1453.7|1452.5|33
1661761500000|2022-08-29 08:25:00|1453.8|1452.6|1452.5|1451.3|1453.9|1452.7|1452.4|1451.2|58
1661761800000|2022-08-29 08:30:00|1452.7|1451.5|1451.1|1449.9|1452.8|1451.6|1450.7|1449.5|24
1661762100000|2022-08-29 08:35:00|1451.2|1450|1451|1449.8|1451.8|1450.6|1450.2|1449|81
1661762400000|2022-08-29 08:40:00|1450.9|1449.7|1448.9|1447.7|1450.9|1449.7|1448.9|1447.7|16
1661762700000|2022-08-29 08:45:00|1448.8|1447.6|1448.6|1447.4|1449|1447.8|1448.5|1447.3|24
1661763000000|2022-08-29 08:50:00|1448.5|1447.3|1448.5|1447.3|1449.6|1448.4|1448.1|1446.9|44
1661763300000|2022-08-29 08:55:00|1448.4|1447.2|1446.5|1445.3|1448.4|1447.2|1446|1444.8|159
1661763600000|2022-08-29 09:00:00|1446.4|1445.2|1446.1|1444.9|1447|1445.8|1445.2|1444|134
1661763900000|2022-08-29 09:05:00|1446|1444.8|1445.2|1444|1446.6|1445.4|1445.1|1443.9|95
1661764200000|2022-08-29 09:10:00|1445.1|1443.9|1446|1444.8|1446.6|1445.4|1445.1|1443.9|74
1661764500000|2022-08-29 09:15:00|1445.8|1444.6|1446.1|1444.9|1446.9|1445.7|1445.6|1444.4|30
1661764800000|2022-08-29 09:20:00|1446.2|1445|1447.1|1445.9|1447.1|1445.9|1446.1|1444.9|48
1661765100000|2022-08-29 09:25:00|1447.2|1446|1446.3|1445.1|1447.2|1446|1445.6|1444.4|100
1661765400000|2022-08-29 09:30:00|1446.4|1445.2|1447.5|1446.3|1447.9|1446.7|1446.3|1445.1|18
1661765700000|2022-08-29 09:35:00|1447.6|1446.4|1445.7|1444.5|1447.6|1446.4|1445.6|1444.4|41
1661766000000|2022-08-29 09:40:00|1445.6|1444.4|1445.2|1444|1446|1444.8|1445.2|1444|331
1661766300000|2022-08-29 09:45:00|1445.3|1444.1|1446.8|1445.6|1447.2|1446|1445.2|1444|31
1661766600000|2022-08-29 09:50:00|1447|1445.8|1446.6|1445.4|1447.6|1446.4|1446.5|1445.3|146
1661766900000|2022-08-29 09:55:00|1446.4|1445.2|1446.2|1445|1446.6|1445.4|1446.2|1445|13
1661767200000|2022-08-29 10:00:00|1446.3|1445.1|1446.5|1445.3|1446.6|1445.4|1445.9|1444.7|29
1661767500000|2022-08-29 10:05:00|1446.8|1445.6|1446.6|1445.4|1446.9|1445.7|1446.1|1444.9|42
1661767800000|2022-08-29 10:10:00|1446.4|1445.2|1445.9|1444.7|1446.8|1445.6|1445.6|1444.4|53
1661768100000|2022-08-29 10:15:00|1445.2|1444|1445.1|1443.9|1445.4|1444.2|1443.9|1442.7|141
1661768400000|2022-08-29 10:20:00|1445.2|1444|1447.3|1446.1|1447.3|1446.1|1445.2|1444|41
1661768700000|2022-08-29 10:25:00|1447.4|1446.2|1447.2|1446|1447.9|1446.7|1446.6|1445.4|63
1661769000000|2022-08-29 10:30:00|1447.3|1446.1|1447.1|1445.9|1447.9|1446.7|1447.1|1445.9|26
1661769300000|2022-08-29 10:35:00|1446.7|1445.5|1447.7|1446.5|1447.9|1446.7|1446.7|1445.5|29
1661769600000|2022-08-29 10:40:00|1447.8|1446.6|1447.4|1446.2|1447.9|1446.7|1446.9|1445.7|24
1661769900000|2022-08-29 10:45:00|1447.3|1446.1|1447.9|1446.7|1447.9|1446.7|1446.9|1445.7|71
1661770200000|2022-08-29 10:50:00|1447.8|1446.6|1447.9|1446.7|1447.9|1446.7|1447.1|1445.9|27
1661770500000|2022-08-29 10:55:00|1447.8|1446.6|1447.7|1446.5|1447.9|1446.7|1447.4|1446.2|24
1661770800000|2022-08-29 11:00:00|1447.5|1446.3|1445.2|1444|1447.5|1446.3|1444.8|1443.6|99
1661771100000|2022-08-29 11:05:00|1445.3|1444.1|1444.4|1443.2|1445.6|1444.4|1444.1|1442.9|72
1661771400000|2022-08-29 11:10:00|1444.3|1443.1|1444.1|1442.9|1444.4|1443.2|1443.4|1442.2|236
1661771700000|2022-08-29 11:15:00|1444.2|1443|1444.7|1443.5|1445.3|1444.1|1444|1442.8|68
1661772000000|2022-08-29 11:20:00|1444.6|1443.4|1445.2|1444|1445.4|1444.2|1444.4|1443.2|72
1661772300000|2022-08-29 11:25:00|1445.1|1443.9|1445.2|1444|1445.4|1444.2|1443.9|1442.7|49
1661772600000|2022-08-29 11:30:00|1445.1|1443.9|1445.9|1444.7|1446.2|1445|1444.7|1443.5|78
1661772900000|2022-08-29 11:35:00|1446|1444.8|1445.6|1444.4|1446.7|1445.5|1445.6|1444.4|86
1661773200000|2022-08-29 11:40:00|1445.7|1444.5|1448.1|1446.9|1448.1|1446.9|1445.7|1444.5|101
1661773500000|2022-08-29 11:45:00|1448.4|1447.2|1447.9|1446.7|1448.4|1447.2|1447.6|1446.4|78
1661773800000|2022-08-29 11:50:00|1447.7|1446.5|1448.3|1447.1|1448.5|1447.3|1447.6|1446.4|33
1661774100000|2022-08-29 11:55:00|1448.4|1447.2|1448.7|1447.5|1449.4|1448.2|1448.3|1447.1|84
1661774400000|2022-08-29 12:00:00|1448.6|1447.4|1448.4|1447.2|1448.7|1447.5|1447.6|1446.4|55
1661774700000|2022-08-29 12:05:00|1448.2|1447|1451.2|1450|1451.2|1450|1448.2|1447|130
1661775000000|2022-08-29 12:10:00|1451.1|1449.9|1451.6|1450.4|1452.7|1451.5|1451.1|1449.9|144
1661775300000|2022-08-29 12:15:00|1451.5|1450.3|1449.7|1448.5|1452.5|1451.3|1449.4|1448.2|102
1661775600000|2022-08-29 12:20:00|1449.6|1448.4|1448.5|1447.3|1449.7|1448.5|1448.1|1446.9|101
1661775900000|2022-08-29 12:25:00|1448.6|1447.4|1453.5|1452.3|1453.7|1452.5|1448.6|1447.4|265
1661776200000|2022-08-29 12:30:00|1453.7|1452.5|1455.8|1454.6|1455.8|1454.6|1453|1451.8|478
1661776500000|2022-08-29 12:35:00|1455.9|1454.7|1455.1|1453.9|1456.8|1455.6|1454.9|1453.7|217
1661776800000|2022-08-29 12:40:00|1455.2|1454|1455.7|1454.5|1457.7|1456.5|1454.9|1453.7|332
1661779800000|2022-08-29 13:30:00|1455.2|1454|1448.5|1447.3|1455.2|1454|1444|1442.8|2714
1661780100000|2022-08-29 13:35:00|1448.7|1447.5|1452.5|1451.3|1453|1451.8|1448|1446.8|1061
1661780400000|2022-08-29 13:40:00|1452.6|1451.4|1447.1|1445.9|1453.7|1452.5|1446.9|1445.7|846
1661780700000|2022-08-29 13:45:00|1447|1445.8|1448.6|1447.4|1449.4|1448.2|1445.5|1444.3|911
1661781000000|2022-08-29 13:50:00|1448.8|1447.6|1450.8|1449.6|1450.8|1449.6|1448.5|1447.3|635
1661781300000|2022-08-29 13:55:00|1450.7|1449.5|1447|1445.8|1451.2|1450|1447|1445.8|922
1661781600000|2022-08-29 14:00:00|1446.9|1445.7|1449.7|1448.5|1450.3|1449.1|1446.7|1445.5|779
1661781900000|2022-08-29 14:05:00|1449.6|1448.4|1451.9|1450.7|1452.9|1451.7|1449.1|1447.9|631
1661782200000|2022-08-29 14:10:00|1452.1|1450.9|1452.3|1451.1|1452.9|1451.7|1451.1|1449.9|1077
1661782500000|2022-08-29 14:15:00|1452|1450.8|1452.1|1450.9|1453|1451.8|1451.5|1450.3|440
1661782800000|2022-08-29 14:20:00|1452.3|1451.1|1447.8|1446.6|1452.6|1451.4|1447.6|1446.4|855
1661783100000|2022-08-29 14:25:00|1447.7|1446.5|1447.5|1446.3|1449.6|1448.4|1447.1|1445.9|527
1661783400000|2022-08-29 14:30:00|1447.7|1446.5|1446.8|1445.6|1450.2|1449|1446.3|1445.1|582
1661783700000|2022-08-29 14:35:00|1446.9|1445.7|1446.1|1444.9|1447.8|1446.6|1443.9|1442.7|1391
1661784000000|2022-08-29 14:40:00|1446.2|1445|1445.4|1444.2|1446.7|1445.5|1444.4|1443.2|566
1661784300000|2022-08-29 14:45:00|1445.6|1444.4|1449.1|1447.9|1449.4|1448.2|1445.4|1444.2|957
1661784600000|2022-08-29 14:50:00|1449.2|1448|1449.4|1448.2|1450|1448.8|1448.8|1447.6|457
1661784900000|2022-08-29 14:55:00|1449.5|1448.3|1447.6|1446.4|1449.5|1448.3|1445.8|1444.6|601
1661785200000|2022-08-29 15:00:00|1447.8|1446.6|1449.6|1448.4|1449.8|1448.6|1447.6|1446.4|637
1661785500000|2022-08-29 15:05:00|1449.4|1448.2|1450.8|1449.6|1451.5|1450.3|1448.9|1447.7|787
1661785800000|2022-08-29 15:10:00|1450.7|1449.5|1449.6|1448.4|1451.4|1450.2|1448.9|1447.7|426
1661786100000|2022-08-29 15:15:00|1449.7|1448.5|1451.4|1450.2|1451.7|1450.5|1449.3|1448.1|952
1661786400000|2022-08-29 15:20:00|1451.6|1450.4|1455.1|1453.9|1456.8|1455.6|1451.3|1450.1|891
1661786700000|2022-08-29 15:25:00|1454.9|1453.7|1449.4|1448.2|1454.9|1453.7|1449.4|1448.2|913
1661787000000|2022-08-29 15:30:00|1449.1|1447.9|1449.9|1448.7|1450.7|1449.5|1448|1446.8|693
1661787300000|2022-08-29 15:35:00|1450.1|1448.9|1447|1445.8|1450.1|1448.9|1446.8|1445.6|389
1661787600000|2022-08-29 15:40:00|1446.8|1445.6|1441.1|1439.9|1446.8|1445.6|1440.6|1439.4|1363
1661787900000|2022-08-29 15:45:00|1441|1439.8|1440.8|1439.6|1442.7|1441.5|1439.1|1437.9|1020
1661788200000|2022-08-29 15:50:00|1441|1439.8|1438|1436.8|1441.4|1440.2|1437|1435.8|640
1661788500000|2022-08-29 15:55:00|1437.6|1436.4|1440.9|1439.7|1441|1439.8|1435.9|1434.7|1152
1661788800000|2022-08-29 16:00:00|1440.8|1439.6|1440.9|1439.7|1442.4|1441.2|1439.3|1438.1|979
1661789100000|2022-08-29 16:05:00|1440.6|1439.4|1441.4|1440.2|1441.9|1440.7|1439.3|1438.1|573
1661789400000|2022-08-29 16:10:00|1441.3|1440.1|1442.3|1441.1|1444.4|1443.2|1440.8|1439.6|420
1661789700000|2022-08-29 16:15:00|1442.4|1441.2|1441.3|1440.1|1443.1|1441.9|1441.3|1440.1|338
1661790000000|2022-08-29 16:20:00|1441.1|1439.9|1441.6|1440.4|1443.1|1441.9|1441.1|1439.9|545
1661790300000|2022-08-29 16:25:00|1441.5|1440.3|1438.8|1437.6|1441.6|1440.4|1438.6|1437.4|810
1661790600000|2022-08-29 16:30:00|1439|1437.8|1437.6|1436.4|1439.8|1438.6|1435.8|1434.6|805
1661790900000|2022-08-29 16:35:00|1437.7|1436.5|1438.1|1436.9|1438.9|1437.7|1436.9|1435.7|364
1661791200000|2022-08-29 16:40:00|1438.3|1437.1|1441|1439.8|1441|1439.8|1437.2|1436|555
1661791500000|2022-08-29 16:45:00|1440.8|1439.6|1440.3|1439.1|1442.3|1441.1|1439.8|1438.6|382
1661791800000|2022-08-29 16:50:00|1440.5|1439.3|1441.3|1440.1|1441.3|1440.1|1439.8|1438.6|386
1661792100000|2022-08-29 16:55:00|1441.1|1439.9|1442|1440.8|1442.3|1441.1|1440.8|1439.6|197
1661792400000|2022-08-29 17:00:00|1442.3|1441.1|1441.7|1440.5|1442.7|1441.5|1441.5|1440.3|151
1661792700000|2022-08-29 17:05:00|1441.8|1440.6|1442.3|1441.1|1442.5|1441.3|1441|1439.8|197
1661793000000|2022-08-29 17:10:00|1442.5|1441.3|1441.6|1440.4|1442.8|1441.6|1441|1439.8|281
1661793300000|2022-08-29 17:15:00|1441.7|1440.5|1440.6|1439.4|1441.8|1440.6|1440.4|1439.2|246
1661793600000|2022-08-29 17:20:00|1440.7|1439.5|1441.8|1440.6|1442.4|1441.2|1440.7|1439.5|439
1661793900000|2022-08-29 17:25:00|1441.6|1440.4|1443.6|1442.4|1443.7|1442.5|1441.5|1440.3|333
1661794200000|2022-08-29 17:30:00|1443.9|1442.7|1442.6|1441.4|1443.9|1442.7|1442.6|1441.4|349
1661794500000|2022-08-29 17:35:00|1442.5|1441.3|1442.5|1441.3|1442.7|1441.5|1441|1439.8|307
1661794800000|2022-08-29 17:40:00|1442.4|1441.2|1444|1442.8|1444.3|1443.1|1442.2|1441|358
1661795100000|2022-08-29 17:45:00|1444.3|1443.1|1444.6|1443.4|1444.9|1443.7|1443|1441.8|594
1661795400000|2022-08-29 17:50:00|1444.7|1443.5|1441.3|1440.1|1444.8|1443.6|1440.8|1439.6|795
1661795700000|2022-08-29 17:55:00|1441.4|1440.2|1443.2|1442|1443.7|1442.5|1441.3|1440.1|334
1661796000000|2022-08-29 18:00:00|1443.3|1442.1|1439.8|1438.6|1443.3|1442.1|1439.5|1438.3|691
1661796300000|2022-08-29 18:05:00|1439.9|1438.7|1440.8|1439.6|1441.3|1440.1|1439.3|1438.1|510
1661796600000|2022-08-29 18:10:00|1441|1439.8|1441.1|1439.9|1442.8|1441.6|1440.5|1439.3|1587
1661796900000|2022-08-29 18:15:00|1441.2|1440|1442.9|1441.7|1443.6|1442.4|1440.4|1439.2|1088
1661817600000|2022-08-30 00:00:00|1442.5|1441.3|1440.6|1439.4|1443.2|1442|1439|1437.8|392
1661817900000|2022-08-30 00:05:00|1440.8|1439.6|1437.8|1436.6|1441|1439.8|1437|1435.8|192
1661818200000|2022-08-30 00:10:00|1437.9|1436.7|1437.3|1436.1|1438.4|1437.2|1436.8|1435.6|81
1661818500000|2022-08-30 00:15:00|1437.6|1436.4|1436.8|1435.6|1438.3|1437.1|1436.5|1435.3|53
1661818800000|2022-08-30 00:20:00|1436.7|1435.5|1434.8|1433.6|1437.4|1436.2|1434.4|1433.2|307
1661819100000|2022-08-30 00:25:00|1434.7|1433.5|1435.2|1434|1435.8|1434.6|1434.7|1433.5|75
1661819400000|2022-08-30 00:30:00|1435.1|1433.9|1433.9|1432.7|1435.3|1434.1|1432.1|1430.9|114
1661819700000|2022-08-30 00:35:00|1433.7|1432.5|1432.9|1431.7|1433.7|1432.5|1431.4|1430.2|132
1661820000000|2022-08-30 00:40:00|1432.7|1431.5|1433.3|1432.1|1433.8|1432.6|1431.7|1430.5|46
1661820300000|2022-08-30 00:45:00|1433.2|1432|1432.7|1431.5|1434.8|1433.6|1432.7|1431.5|64
1661820600000|2022-08-30 00:50:00|1432.8|1431.6|1434.8|1433.6|1435.3|1434.1|1432.8|1431.6|43
1661820900000|2022-08-30 00:55:00|1435.1|1433.9|1432|1430.8|1435.1|1433.9|1432|1430.8|126
1661821200000|2022-08-30 01:00:00|1432.2|1431|1436.9|1435.7|1437.1|1435.9|1432.2|1431|304
1661821500000|2022-08-30 01:05:00|1436.6|1435.4|1437|1435.8|1437|1435.8|1434.1|1432.9|96
1661821800000|2022-08-30 01:10:00|1437.1|1435.9|1434|1432.8|1437.1|1435.9|1434|1432.8|59
1661822100000|2022-08-30 01:15:00|1433.9|1432.7|1431.1|1429.9|1435.4|1434.2|1431.1|1429.9|203
1661822400000|2022-08-30 01:20:00|1431.2|1430|1433|1431.8|1433.1|1431.9|1431.2|1430|90
1661822700000|2022-08-30 01:25:00|1433.1|1431.9|1432.2|1431|1433.1|1431.9|1431.8|1430.6|74
1661823000000|2022-08-30 01:30:00|1432.1|1430.9|1428.8|1427.6|1432.3|1431.1|1427|1425.8|184
1661823300000|2022-08-30 01:35:00|1428.9|1427.7|1428.7|1427.5|1429.5|1428.3|1428.2|1427|84
1661823600000|2022-08-30 01:40:00|1428.6|1427.4|1427|1425.8|1428.7|1427.5|1426.4|1425.2|86
1661823900000|2022-08-30 01:45:00|1426.8|1425.6|1426.1|1424.9|1427.3|1426.1|1426.1|1424.9|81
1661824200000|2022-08-30 01:50:00|1426|1424.8|1424.5|1423.3|1426.1|1424.9|1424.1|1422.9|267
1661824500000|2022-08-30 01:55:00|1424.6|1423.4|1423.8|1422.6|1424.8|1423.6|1423.2|1422|157
1661824800000|2022-08-30 02:00:00|1423.5|1422.3|1420.4|1419.2|1425.1|1423.9|1420|1418.8|296
1661825100000|2022-08-30 02:05:00|1420.7|1419.5|1422.4|1421.2|1422.9|1421.7|1420|1418.8|164
1661825400000|2022-08-30 02:10:00|1422.3|1421.1|1424.7|1423.5|1424.8|1423.6|1422.1|1420.9|148
1661825700000|2022-08-30 02:15:00|1424.5|1423.3|1422.6|1421.4|1425.6|1424.4|1422.4|1421.2|150
1661826000000|2022-08-30 02:20:00|1422.5|1421.3|1422.9|1421.7|1423.2|1422|1422.1|1420.9|52
1661826300000|2022-08-30 02:25:00|1422.8|1421.6|1422.7|1421.5|1423.2|1422|1422.4|1421.2|68
1661826600000|2022-08-30 02:30:00|1422.5|1421.3|1420.3|1419.1|1422.5|1421.3|1420|1418.8|54
1661826900000|2022-08-30 02:35:00|1420.4|1419.2|1419.4|1418.2|1420.8|1419.6|1419.3|1418.1|120
1661827200000|2022-08-30 02:40:00|1419.5|1418.3|1421.5|1420.3|1422|1420.8|1419.4|1418.2|52
1661827500000|2022-08-30 02:45:00|1421.3|1420.1|1425.8|1424.6|1425.8|1424.6|1421|1419.8|212
1661827800000|2022-08-30 02:50:00|1425.5|1424.3|1424.8|1423.6|1425.9|1424.7|1424.5|1423.3|42
1661828100000|2022-08-30 02:55:00|1424.6|1423.4|1424.3|1423.1|1425|1423.8|1424|1422.8|72
1661828400000|2022-08-30 03:00:00|1424.2|1423|1423.8|1422.6|1424.3|1423.1|1423.4|1422.2|45
1661828700000|2022-08-30 03:05:00|1423.7|1422.5|1423.9|1422.7|1424|1422.8|1423.4|1422.2|187
1661829000000|2022-08-30 03:10:00|1423.6|1422.4|1423.3|1422.1|1423.9|1422.7|1422.7|1421.5|35
1661829300000|2022-08-30 03:15:00|1423.2|1422|1423.4|1422.2|1423.8|1422.6|1423.2|1422|22
1661829600000|2022-08-30 03:20:00|1423.3|1422.1|1423.8|1422.6|1424.2|1423|1423.3|1422.1|21
1661829900000|2022-08-30 03:25:00|1423.7|1422.5|1423.3|1422.1|1423.7|1422.5|1423.2|1422|9
1661830200000|2022-08-30 03:30:00|1423.4|1422.2|1423.7|1422.5|1423.9|1422.7|1423.3|1422.1|15
1661830500000|2022-08-30 03:35:00|1423.9|1422.7|1423.4|1422.2|1424.2|1423|1423.2|1422|30
1661830800000|2022-08-30 03:40:00|1423.3|1422.1|1423.8|1422.6|1424|1422.8|1422.8|1421.6|87
1661831100000|2022-08-30 03:45:00|1423.5|1422.3|1424.8|1423.6|1424.8|1423.6|1423.2|1422|20
1661831400000|2022-08-30 03:50:00|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.2|1423|6
1661831700000|2022-08-30 03:55:00|1424.6|1423.4|1424.2|1423|1424.6|1423.4|1424|1422.8|6
1661832000000|2022-08-30 04:00:00|1424.1|1422.9|1423.9|1422.7|1424.2|1423|1423.9|1422.7|4
1661832300000|2022-08-30 04:05:00|1423.8|1422.6|1422.8|1421.6|1423.8|1422.6|1422.7|1421.5|27
1661832600000|2022-08-30 04:10:00|1423|1421.8|1423.2|1422|1423.5|1422.3|1422.8|1421.6|12
1661832900000|2022-08-30 04:15:00|1423|1421.8|1423.3|1422.1|1423.3|1422.1|1422.3|1421.1|7
1661833200000|2022-08-30 04:20:00|1423.2|1422|1422.7|1421.5|1423.5|1422.3|1422.4|1421.2|1
1661833500000|2022-08-30 04:25:00|1422.6|1421.4|1422.8|1421.6|1423|1421.8|1422.4|1421.2|8
1661833800000|2022-08-30 04:30:00|1422.7|1421.5|1424.4|1423.2|1424.4|1423.2|1422.7|1421.5|59
1661834100000|2022-08-30 04:35:00|1424.3|1423.1|1424.6|1423.4|1424.6|1423.4|1423.7|1422.5|19
1661834400000|2022-08-30 04:40:00|1424.5|1423.3|1423.9|1422.7|1424.5|1423.3|1423.4|1422.2|13
1661834700000|2022-08-30 04:45:00|1423.8|1422.6|1423.8|1422.6|1424.3|1423.1|1423.8|1422.6|4
1661835000000|2022-08-30 04:50:00|1423.9|1422.7|1424.2|1423|1424.3|1423.1|1423.5|1422.3|10
1661835300000|2022-08-30 04:55:00|1424.4|1423.2|1425|1423.8|1425.5|1424.3|1424.4|1423.2|27
1661835600000|2022-08-30 05:00:00|1425.2|1424|1425.2|1424|1425.4|1424.2|1424.3|1423.1|9
1661835900000|2022-08-30 05:05:00|1425|1423.8|1424.9|1423.7|1425.3|1424.1|1424.2|1423|13
1661836200000|2022-08-30 05:10:00|1424.8|1423.6|1424.9|1423.7|1425.9|1424.7|1424.5|1423.3|22
1661836500000|2022-08-30 05:15:00|1424.3|1423.1|1424|1422.8|1424.5|1423.3|1423.4|1422.2|30
1661836800000|2022-08-30 05:20:00|1423.9|1422.7|1424.5|1423.3|1424.9|1423.7|1423.9|1422.7|10
1661837100000|2022-08-30 05:25:00|1424.4|1423.2|1425.4|1424.2|1425.7|1424.5|1423.2|1422|62
1661837400000|2022-08-30 05:30:00|1424.8|1423.6|1426|1424.8|1426|1424.8|1424.3|1423.1|69
1661837700000|2022-08-30 05:35:00|1425.8|1424.6|1425.4|1424.2|1426|1424.8|1424.8|1423.6|77
1661838000000|2022-08-30 05:40:00|1425.3|1424.1|1424.8|1423.6|1425.7|1424.5|1424.5|1423.3|70
1661838300000|2022-08-30 05:45:00|1424.9|1423.7|1424.5|1423.3|1425.4|1424.2|1424.5|1423.3|62
1661838600000|2022-08-30 05:50:00|1424.7|1423.5|1425.7|1424.5|1425.8|1424.6|1424.5|1423.3|27
1661838900000|2022-08-30 05:55:00|1425.5|1424.3|1426.5|1425.3|1426.9|1425.7|1425.3|1424.1|72
1661839200000|2022-08-30 06:00:00|1426.3|1425.1|1427|1425.8|1428|1426.8|1425.9|1424.7|173
1661839500000|2022-08-30 06:05:00|1427.1|1425.9|1427.3|1426.1|1427.5|1426.3|1426.6|1425.4|142
1661839800000|2022-08-30 06:10:00|1427.4|1426.2|1426.8|1425.6|1428|1426.8|1426.8|1425.6|26
1661840100000|2022-08-30 06:15:00|1426.9|1425.7|1427.3|1426.1|1427.8|1426.6|1426.8|1425.6|23
1661840400000|2022-08-30 06:20:00|1427.2|1426|1426.8|1425.6|1427.2|1426|1426.2|1425|21
1661840700000|2022-08-30 06:25:00|1426.5|1425.3|1425.5|1424.3|1426.7|1425.5|1425.3|1424.1|19
1661841000000|2022-08-30 06:30:00|1425.3|1424.1|1425.5|1424.3|1426.3|1425.1|1425.2|1424|20
1661841300000|2022-08-30 06:35:00|1425.6|1424.4|1425.8|1424.6|1426.3|1425.1|1425.5|1424.3|11
1661841600000|2022-08-30 06:40:00|1425.7|1424.5|1425.5|1424.3|1426.1|1424.9|1424.5|1423.3|29
1661841900000|2022-08-30 06:45:00|1425.7|1424.5|1427|1425.8|1427.3|1426.1|1425.1|1423.9|41
1661842200000|2022-08-30 06:50:00|1427.1|1425.9|1426.5|1425.3|1427.2|1426|1426.3|1425.1|43
1661842500000|2022-08-30 06:55:00|1426.6|1425.4|1427|1425.8|1427.5|1426.3|1426.4|1425.2|49
1661842800000|2022-08-30 07:00:00|1426.9|1425.7|1426.8|1425.6|1427.5|1426.3|1426.4|1425.2|53
1661843100000|2022-08-30 07:05:00|1426.9|1425.7|1427.2|1426|1427.4|1426.2|1426.7|1425.5|33
1661843400000|2022-08-30 07:10:00|1427.3|1426.1|1426.4|1425.2|1427.9|1426.7|1426.4|1425.2|29
1661843700000|2022-08-30 07:15:00|1426.5|1425.3|1426|1424.8|1426.7|1425.5|1425.7|1424.5|31
1661844000000|2022-08-30 07:20:00|1426.2|1425|1427.3|1426.1|1427.3|1426.1|1426|1424.8|23
1661844300000|2022-08-30 07:25:00|1427.4|1426.2|1428|1426.8|1428|1426.8|1426.9|1425.7|20
1661844600000|2022-08-30 07:30:00|1428.2|1427|1428|1426.8|1428.2|1427|1427.5|1426.3|52
1661844900000|2022-08-30 07:35:00|1428.2|1427|1427.8|1426.6|1428.2|1427|1427.4|1426.2|30
1661845200000|2022-08-30 07:40:00|1427.9|1426.7|1428.5|1427.3|1428.9|1427.7|1427.9|1426.7|142
1661845500000|2022-08-30 07:45:00|1428.6|1427.4|1429.2|1428|1429.5|1428.3|1428.4|1427.2|283
1661845800000|2022-08-30 07:50:00|1429.1|1427.9|1427.2|1426|1429.1|1427.9|1426.9|1425.7|84
1661846100000|2022-08-30 07:55:00|1427.1|1425.9|1426.9|1425.7|1427.4|1426.2|1426.7|1425.5|47
1661846400000|2022-08-30 08:00:00|1426.8|1425.6|1426.9|1425.7|1427.3|1426.1|1426.4|1425.2|16
1661846700000|2022-08-30 08:05:00|1427|1425.8|1427.4|1426.2|1427.8|1426.6|1426.9|1425.7|18
1661847000000|2022-08-30 08:10:00|1427.3|1426.1|1427|1425.8|1427.5|1426.3|1426.9|1425.7|21
1661847300000|2022-08-30 08:15:00|1427.2|1426|1428|1426.8|1428.2|1427|1427.2|1426|119
1661847600000|2022-08-30 08:20:00|1427.9|1426.7|1427|1425.8|1427.9|1426.7|1426.4|1425.2|93
1661847900000|2022-08-30 08:25:00|1427.1|1425.9|1428|1426.8|1428.2|1427|1426.9|1425.7|39
1661848200000|2022-08-30 08:30:00|1427.9|1426.7|1427.7|1426.5|1428.2|1427|1427.7|1426.5|12
1661848500000|2022-08-30 08:35:00|1427.8|1426.6|1428.7|1427.5|1429.1|1427.9|1427.8|1426.6|48
1661848800000|2022-08-30 08:40:00|1428.8|1427.6|1428.7|1427.5|1429.4|1428.2|1428.4|1427.2|88
1661849100000|2022-08-30 08:45:00|1428.6|1427.4|1428.6|1427.4|1429.2|1428|1428.4|1427.2|19
1661849400000|2022-08-30 08:50:00|1428.5|1427.3|1427.9|1426.7|1428.6|1427.4|1427.3|1426.1|32
1661849700000|2022-08-30 08:55:00|1427.8|1426.6|1427.5|1426.3|1428.5|1427.3|1427.2|1426|17
1661850000000|2022-08-30 09:00:00|1427.6|1426.4|1425.9|1424.7|1427.7|1426.5|1425.9|1424.7|26
1661850300000|2022-08-30 09:05:00|1425.8|1424.6|1423.8|1422.6|1425.9|1424.7|1423.4|1422.2|220
1661850600000|2022-08-30 09:10:00|1423.7|1422.5|1422.4|1421.2|1424.2|1423|1422.4|1421.2|143
1661850900000|2022-08-30 09:15:00|1422.7|1421.5|1422|1420.8|1422.8|1421.6|1421.5|1420.3|80
1661851200000|2022-08-30 09:20:00|1421.9|1420.7|1421.4|1420.2|1422|1420.8|1420.9|1419.7|88
1661851500000|2022-08-30 09:25:00|1421.2|1420|1420.7|1419.5|1421.5|1420.3|1420.7|1419.5|108
1661851800000|2022-08-30 09:30:00|1420.8|1419.6|1422.7|1421.5|1422.7|1421.5|1420.7|1419.5|190
1661852100000|2022-08-30 09:35:00|1423.1|1421.9|1422.9|1421.7|1423.6|1422.4|1422.2|1421|53
1661852400000|2022-08-30 09:40:00|1423|1421.8|1422.6|1421.4|1423.2|1422|1422.4|1421.2|17
1661852700000|2022-08-30 09:45:00|1422.8|1421.6|1424.8|1423.6|1424.8|1423.6|1422.5|1421.3|25
1661853000000|2022-08-30 09:50:00|1424.9|1423.7|1422.9|1421.7|1424.9|1423.7|1422.9|1421.7|26
1661853300000|2022-08-30 09:55:00|1422.8|1421.6|1423.4|1422.2|1423.7|1422.5|1422.5|1421.3|69
1661853600000|2022-08-30 10:00:00|1423.5|1422.3|1422.5|1421.3|1424|1422.8|1422.5|1421.3|141
1661853900000|2022-08-30 10:05:00|1422.7|1421.5|1421.4|1420.2|1423|1421.8|1421.4|1420.2|27
1661854200000|2022-08-30 10:10:00|1421.2|1420|1420.7|1419.5|1422.2|1421|1420.7|1419.5|69
1661854500000|2022-08-30 10:15:00|1420.8|1419.6|1421.4|1420.2|1421.4|1420.2|1420.3|1419.1|99
1661854800000|2022-08-30 10:20:00|1421.3|1420.1|1421.7|1420.5|1422.3|1421.1|1421.3|1420.1|23
1661855100000|2022-08-30 10:25:00|1421.9|1420.7|1421.2|1420|1422|1420.8|1420.8|1419.6|29
1661855400000|2022-08-30 10:30:00|1421.1|1419.9|1421|1419.8|1421.5|1420.3|1420.3|1419.1|32
1661855700000|2022-08-30 10:35:00|1421.2|1420|1420|1418.8|1421.2|1420|1420|1418.8|26
1661856000000|2022-08-30 10:40:00|1419.9|1418.7|1419.5|1418.3|1420.2|1419|1419.4|1418.2|175
1661856300000|2022-08-30 10:45:00|1419.7|1418.5|1420.7|1419.5|1420.8|1419.6|1419.4|1418.2|34
1661856600000|2022-08-30 10:50:00|1420.8|1419.6|1421.7|1420.5|1421.8|1420.6|1420.7|1419.5|36
1661856900000|2022-08-30 10:55:00|1421.5|1420.3|1422.1|1420.9|1422.2|1421|1421.5|1420.3|23
1661857200000|2022-08-30 11:00:00|1422.2|1421|1421.5|1420.3|1423|1421.8|1421.1|1419.9|289
1661857500000|2022-08-30 11:05:00|1421.7|1420.5|1422.4|1421.2|1422.4|1421.2|1421.3|1420.1|34
1661857800000|2022-08-30 11:10:00|1422.3|1421.1|1421.5|1420.3|1422.5|1421.3|1420.7|1419.5|102
1661858100000|2022-08-30 11:15:00|1421.4|1420.2|1420|1418.8|1422.2|1421|1419.8|1418.6|131
1661858400000|2022-08-30 11:20:00|1420.2|1419|1419.7|1418.5|1420.4|1419.2|1418.4|1417.2|190
1661858700000|2022-08-30 11:25:00|1419.4|1418.2|1420.8|1419.6|1421.2|1420|1419.4|1418.2|97
1661859000000|2022-08-30 11:30:00|1420.7|1419.5|1420.6|1419.4|1422.4|1421.2|1420.5|1419.3|72
1661859300000|2022-08-30 11:35:00|1420.7|1419.5|1420.4|1419.2|1421|1419.8|1420.2|1419|62
1661859600000|2022-08-30 11:40:00|1420.2|1419|1421.7|1420.5|1422|1420.8|1420.2|1419|62
1661859900000|2022-08-30 11:45:00|1421.6|1420.4|1420.9|1419.7|1422|1420.8|1420.7|1419.5|160
1661860200000|2022-08-30 11:50:00|1420.7|1419.5|1416.7|1415.5|1420.7|1419.5|1416.5|1415.3|190
1661860500000|2022-08-30 11:55:00|1416.8|1415.6|1417.3|1416.1|1418.1|1416.9|1416.6|1415.4|222
1661860800000|2022-08-30 12:00:00|1417.2|1416|1418.5|1417.3|1418.9|1417.7|1416.9|1415.7|264
1661861100000|2022-08-30 12:05:00|1418.4|1417.2|1418.8|1417.6|1419.7|1418.5|1417.9|1416.7|91
1661861400000|2022-08-30 12:10:00|1418.5|1417.3|1420.7|1419.5|1420.7|1419.5|1418.2|1417|127
1661861700000|2022-08-30 12:15:00|1420.6|1419.4|1419.7|1418.5|1420.9|1419.7|1419.7|1418.5|126
1661862000000|2022-08-30 12:20:00|1419.6|1418.4|1419.7|1418.5|1419.8|1418.6|1418.6|1417.4|123
1661862300000|2022-08-30 12:25:00|1419.6|1418.4|1418.2|1417|1419.8|1418.6|1418.1|1416.9|236
1661862600000|2022-08-30 12:30:00|1418.3|1417.1|1414.7|1413.5|1419.1|1417.9|1414.7|1413.5|283
1661862900000|2022-08-30 12:35:00|1414.6|1413.4|1415.1|1413.9|1415.8|1414.6|1414.1|1412.9|456
1661863200000|2022-08-30 12:40:00|1415.2|1414|1414.8|1413.6|1415.8|1414.6|1414.1|1412.9|228
1661866200000|2022-08-30 13:30:00|1414.3|1413.1|1418.1|1416.9|1418.9|1417.7|1412.6|1411.4|2836
1661866500000|2022-08-30 13:35:00|1418|1416.8|1421.1|1419.9|1421.3|1420.1|1412.8|1411.6|1651
1661866800000|2022-08-30 13:40:00|1421.3|1420.1|1421|1419.8|1421.6|1420.4|1416.3|1415.1|1208
1661867100000|2022-08-30 13:45:00|1421.1|1419.9|1420.9|1419.7|1421.6|1420.4|1416.6|1415.4|809
1661867400000|2022-08-30 13:50:00|1420.8|1419.6|1417.6|1416.4|1421.2|1420|1416.7|1415.5|670
1661867700000|2022-08-30 13:55:00|1417.5|1416.3|1419.2|1418|1420.7|1419.5|1417.1|1415.9|532
1661868000000|2022-08-30 14:00:00|1419.1|1417.9|1417.3|1416.1|1419.8|1418.6|1417.3|1416.1|884
1661868300000|2022-08-30 14:05:00|1417.1|1415.9|1415.9|1414.7|1417.3|1416.1|1415.2|1414|684
1661868600000|2022-08-30 14:10:00|1416|1414.8|1416.3|1415.1|1417.1|1415.9|1414.6|1413.4|532
1661868900000|2022-08-30 14:15:00|1416.1|1414.9|1415.6|1414.4|1416.8|1415.6|1414.6|1413.4|403
1661869200000|2022-08-30 14:20:00|1415.4|1414.2|1413.1|1411.9|1415.4|1414.2|1411.8|1410.6|1162
1661869500000|2022-08-30 14:25:00|1413|1411.8|1414.3|1413.1|1415.4|1414.2|1412.6|1411.4|758
1661869800000|2022-08-30 14:30:00|1414.2|1413|1416.5|1415.3|1416.5|1415.3|1413.1|1411.9|834
1661870100000|2022-08-30 14:35:00|1416.6|1415.4|1416.9|1415.7|1417.8|1416.6|1415.3|1414.1|659
1661870400000|2022-08-30 14:40:00|1417.1|1415.9|1419.3|1418.1|1419.8|1418.6|1416.6|1415.4|646
1661870700000|2022-08-30 14:45:00|1419.4|1418.2|1416.9|1415.7|1419.5|1418.3|1416.6|1415.4|773
1661871000000|2022-08-30 14:50:00|1417|1415.8|1419.2|1418|1419.3|1418.1|1416.7|1415.5|275
1661871300000|2022-08-30 14:55:00|1419|1417.8|1421.1|1419.9|1421.2|1420|1418.7|1417.5|632
1661871600000|2022-08-30 15:00:00|1421|1419.8|1420.3|1419.1|1422|1420.8|1420|1418.8|707
1661871900000|2022-08-30 15:05:00|1420.5|1419.3|1422.2|1421|1422.2|1421|1419.8|1418.6|555
1661872200000|2022-08-30 15:10:00|1422.1|1420.9|1423.5|1422.3|1423.7|1422.5|1419.9|1418.7|564
1661872500000|2022-08-30 15:15:00|1423.6|1422.4|1423.9|1422.7|1424|1422.8|1422.7|1421.5|559
1661872800000|2022-08-30 15:20:00|1424|1422.8|1423|1421.8|1424|1422.8|1420.7|1419.5|462
1661873100000|2022-08-30 15:25:00|1422.9|1421.7|1422.1|1420.9|1423.2|1422|1420.8|1419.6|465
1661873400000|2022-08-30 15:30:00|1422|1420.8|1425.7|1424.5|1426.5|1425.3|1421.8|1420.6|715
1661873700000|2022-08-30 15:35:00|1425.5|1424.3|1424.3|1423.1|1426.3|1425.1|1423.5|1422.3|419
1661874000000|2022-08-30 15:40:00|1424.9|1423.7|1426.9|1425.7|1428.1|1426.9|1424.2|1423|671
1661874300000|2022-08-30 15:45:00|1427|1425.8|1426.5|1425.3|1427|1425.8|1426.3|1425.1|205
1661874600000|2022-08-30 15:50:00|1426.4|1425.2|1426.9|1425.7|1428.8|1427.6|1426.3|1425.1|375
1661874900000|2022-08-30 15:55:00|1427|1425.8|1426.9|1425.7|1428.3|1427.1|1426.4|1425.2|561
1661875200000|2022-08-30 16:00:00|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|1425.9|1424.7|385
1661875500000|2022-08-30 16:05:00|1426.7|1425.5|1423.7|1422.5|1427.3|1426.1|1423.7|1422.5|411
1661875800000|2022-08-30 16:10:00|1423.4|1422.2|1423.4|1422.2|1423.6|1422.4|1421.9|1420.7|286
1661876100000|2022-08-30 16:15:00|1423.2|1422|1424.4|1423.2|1424.9|1423.7|1422.4|1421.2|312
1661876400000|2022-08-30 16:20:00|1424.2|1423|1422.8|1421.6|1424.4|1423.2|1421.3|1420.1|469
1661876700000|2022-08-30 16:25:00|1422.7|1421.5|1423.4|1422.2|1423.7|1422.5|1420.7|1419.5|374
1661877000000|2022-08-30 16:30:00|1423.2|1422|1422.7|1421.5|1423.4|1422.2|1421.4|1420.2|214
1661877300000|2022-08-30 16:35:00|1422.8|1421.6|1421.4|1420.2|1423.5|1422.3|1421.2|1420|344
1661877600000|2022-08-30 16:40:00|1421.2|1420|1422|1420.8|1422.2|1421|1420.9|1419.7|164
1661877900000|2022-08-30 16:45:00|1421.9|1420.7|1423.2|1422|1423.2|1422|1421.7|1420.5|284
1661878200000|2022-08-30 16:50:00|1423.1|1421.9|1424.3|1423.1|1424.4|1423.2|1422.7|1421.5|458
1661878500000|2022-08-30 16:55:00|1424.4|1423.2|1425.8|1424.6|1425.8|1424.6|1424|1422.8|244
1661878800000|2022-08-30 17:00:00|1425.5|1424.3|1425.1|1423.9|1426.4|1425.2|1424.8|1423.6|438
1661879100000|2022-08-30 17:05:00|1425.2|1424|1426|1424.8|1426.4|1425.2|1424.9|1423.7|397
1661879400000|2022-08-30 17:10:00|1426.1|1424.9|1426.9|1425.7|1427.7|1426.5|1426.1|1424.9|359
1661879700000|2022-08-30 17:15:00|1426.8|1425.6|1428|1426.8|1428.7|1427.5|1426.7|1425.5|552
1661880000000|2022-08-30 17:20:00|1427.9|1426.7|1427.7|1426.5|1428.4|1427.2|1427.2|1426|206
1661880300000|2022-08-30 17:25:00|1428.1|1426.9|1430.1|1428.9|1430.6|1429.4|1427.7|1426.5|417
1661880600000|2022-08-30 17:30:00|1430|1428.8|1431.7|1430.5|1431.7|1430.5|1429.2|1428|634
1661880900000|2022-08-30 17:35:00|1431.9|1430.7|1432.7|1431.5|1432.7|1431.5|1430.9|1429.7|337
1661881200000|2022-08-30 17:40:00|1432.6|1431.4|1432.1|1430.9|1434.7|1433.5|1431.9|1430.7|593
1661881500000|2022-08-30 17:45:00|1431.9|1430.7|1431.7|1430.5|1432|1430.8|1430.5|1429.3|354
1661881800000|2022-08-30 17:50:00|1431.5|1430.3|1432.5|1431.3|1432.7|1431.5|1430.7|1429.5|350
1661882100000|2022-08-30 17:55:00|1432.6|1431.4|1437.3|1436.1|1437.8|1436.6|1432.2|1431|913
1661882400000|2022-08-30 18:00:00|1437.2|1436|1435.2|1434|1438|1436.8|1435.1|1433.9|626
1661882700000|2022-08-30 18:05:00|1435.1|1433.9|1434.5|1433.3|1435.9|1434.7|1434.1|1432.9|646
1661883000000|2022-08-30 18:10:00|1434.4|1433.2|1435.3|1434.1|1436.2|1435|1433.3|1432.1|1402
1661883300000|2022-08-30 18:15:00|1435.4|1434.2|1437.2|1436|1438.2|1437|1435.3|1434.1|830
1661904000000|2022-08-31 00:00:00|1434.5|1433.3|1432.2|1431|1435.6|1434.4|1431.1|1429.9|519
1661904300000|2022-08-31 00:05:00|1431.9|1430.7|1432|1430.8|1432.9|1431.7|1430.3|1429.1|184
1661904600000|2022-08-31 00:10:00|1432.1|1430.9|1431.4|1430.2|1433|1431.8|1431|1429.8|53
1661904900000|2022-08-31 00:15:00|1431.5|1430.3|1432.8|1431.6|1432.9|1431.7|1430.9|1429.7|47
1661905200000|2022-08-31 00:20:00|1433.1|1431.9|1431.9|1430.7|1433.1|1431.9|1431.7|1430.5|44
1661905500000|2022-08-31 00:25:00|1432.1|1430.9|1432.1|1430.9|1433.1|1431.9|1431.7|1430.5|26
1661905800000|2022-08-31 00:30:00|1432.2|1431|1432.6|1431.4|1433.1|1431.9|1431.9|1430.7|59
1661906100000|2022-08-31 00:35:00|1432.7|1431.5|1432.7|1431.5|1433.7|1432.5|1432.6|1431.4|71
1661906400000|2022-08-31 00:40:00|1432.6|1431.4|1431.4|1430.2|1432.8|1431.6|1431.3|1430.1|39
1661906700000|2022-08-31 00:45:00|1431.5|1430.3|1431.2|1430|1432.1|1430.9|1431.1|1429.9|121
1661907000000|2022-08-31 00:50:00|1431.1|1429.9|1431.6|1430.4|1431.9|1430.7|1431.1|1429.9|40
1661907300000|2022-08-31 00:55:00|1431.4|1430.2|1431.9|1430.7|1431.9|1430.7|1431.3|1430.1|16
1661907600000|2022-08-31 01:00:00|1431.8|1430.6|1430.9|1429.7|1432|1430.8|1429.1|1427.9|214
1661907900000|2022-08-31 01:05:00|1431|1429.8|1431.1|1429.9|1431.4|1430.2|1430.3|1429.1|33
1661908200000|2022-08-31 01:10:00|1431.2|1430|1432.2|1431|1433.4|1432.2|1430.7|1429.5|135
1661908500000|2022-08-31 01:15:00|1432|1430.8|1431.4|1430.2|1432.4|1431.2|1429.8|1428.6|81
1661908800000|2022-08-31 01:20:00|1431.3|1430.1|1429.7|1428.5|1431.4|1430.2|1429.7|1428.5|40
1661909100000|2022-08-31 01:25:00|1429.8|1428.6|1430.1|1428.9|1430.4|1429.2|1429.3|1428.1|29
1661909400000|2022-08-31 01:30:00|1430.3|1429.1|1431.2|1430|1431.7|1430.5|1430.2|1429|54
1661909700000|2022-08-31 01:35:00|1431.1|1429.9|1430.4|1429.2|1431.2|1430|1430.1|1428.9|9
1661910000000|2022-08-31 01:40:00|1430.5|1429.3|1429.9|1428.7|1431.2|1430|1429.9|1428.7|50
1661910300000|2022-08-31 01:45:00|1430.1|1428.9|1428.6|1427.4|1430.2|1429|1428.1|1426.9|134
1661910600000|2022-08-31 01:50:00|1428.7|1427.5|1428.1|1426.9|1429.1|1427.9|1428.1|1426.9|65
1661910900000|2022-08-31 01:55:00|1427.8|1426.6|1428.6|1427.4|1428.9|1427.7|1427.8|1426.6|33
1661911200000|2022-08-31 02:00:00|1428.5|1427.3|1428.1|1426.9|1428.7|1427.5|1427.6|1426.4|55
1661911500000|2022-08-31 02:05:00|1427.9|1426.7|1426.8|1425.6|1428.1|1426.9|1426.6|1425.4|75
1661911800000|2022-08-31 02:10:00|1426.9|1425.7|1427.1|1425.9|1427.2|1426|1425.8|1424.6|34
1661912100000|2022-08-31 02:15:00|1427.2|1426|1426.7|1425.5|1427.2|1426|1426.4|1425.2|29
1661912400000|2022-08-31 02:20:00|1426.6|1425.4|1426.8|1425.6|1426.9|1425.7|1426.1|1424.9|18
1661912700000|2022-08-31 02:25:00|1426.6|1425.4|1426.9|1425.7|1426.9|1425.7|1426.4|1425.2|14
1661913000000|2022-08-31 02:30:00|1427.1|1425.9|1427.2|1426|1427.7|1426.5|1426.9|1425.7|19
1661913300000|2022-08-31 02:35:00|1427.3|1426.1|1430.4|1429.2|1430.6|1429.4|1427.3|1426.1|105
1661913600000|2022-08-31 02:40:00|1430.3|1429.1|1428.7|1427.5|1430.7|1429.5|1428.7|1427.5|36
1661913900000|2022-08-31 02:45:00|1428.8|1427.6|1428.7|1427.5|1429.2|1428|1428.6|1427.4|17
1661914200000|2022-08-31 02:50:00|1428.8|1427.6|1429.2|1428|1429.4|1428.2|1428|1426.8|28
1661914500000|2022-08-31 02:55:00|1429.3|1428.1|1431.6|1430.4|1431.6|1430.4|1429.3|1428.1|114
1661914800000|2022-08-31 03:00:00|1431.7|1430.5|1432.7|1431.5|1433|1431.8|1431.6|1430.4|143
1661915100000|2022-08-31 03:05:00|1432.6|1431.4|1432.4|1431.2|1434.1|1432.9|1432.4|1431.2|68
1661915400000|2022-08-31 03:10:00|1432.3|1431.1|1432.6|1431.4|1432.8|1431.6|1431.8|1430.6|34
1661915700000|2022-08-31 03:15:00|1432.7|1431.5|1432.7|1431.5|1433|1431.8|1432.3|1431.1|13
1661916000000|2022-08-31 03:20:00|1432.9|1431.7|1433.4|1432.2|1433.4|1432.2|1432.1|1430.9|34
1661916300000|2022-08-31 03:25:00|1433.3|1432.1|1434.4|1433.2|1434.4|1433.2|1432.9|1431.7|17
1661916600000|2022-08-31 03:30:00|1434.2|1433|1434.2|1433|1434.4|1433.2|1433.8|1432.6|39
1661916900000|2022-08-31 03:35:00|1434.4|1433.2|1433.6|1432.4|1434.4|1433.2|1433.4|1432.2|2
1661917200000|2022-08-31 03:40:00|1433.7|1432.5|1433.6|1432.4|1433.9|1432.7|1433.4|1432.2|1
1661917500000|2022-08-31 03:45:00|1433.7|1432.5|1432.8|1431.6|1433.8|1432.6|1432.8|1431.6|9
1661917800000|2022-08-31 03:50:00|1432.9|1431.7|1432.7|1431.5|1433.2|1432|1432.7|1431.5|3
1661918100000|2022-08-31 03:55:00|1432.9|1431.7|1433.6|1432.4|1433.6|1432.4|1432.9|1431.7|10
1661918400000|2022-08-31 04:00:00|1433.8|1432.6|1434.1|1432.9|1434.1|1432.9|1433.4|1432.2|8
1661918700000|2022-08-31 04:05:00|1434|1432.8|1433.9|1432.7|1434|1432.8|1433.4|1432.2|2
1661919000000|2022-08-31 04:10:00|1433.8|1432.6|1433.9|1432.7|1434.1|1432.9|1433.7|1432.5|11
1661919300000|2022-08-31 04:15:00|1433.7|1432.5|1433.7|1432.5|1433.9|1432.7|1433.6|1432.4|3
1661919600000|2022-08-31 04:20:00|1433.8|1432.6|1433.7|1432.5|1433.8|1432.6|1433.4|1432.2|1
1661919900000|2022-08-31 04:25:00|1433.8|1432.6|1433.6|1432.4|1433.9|1432.7|1433.5|1432.3|12
1661920200000|2022-08-31 04:30:00|1433.4|1432.2|1436.1|1434.9|1436.1|1434.9|1433.4|1432.2|36
1661920500000|2022-08-31 04:35:00|1436.3|1435.1|1436.7|1435.5|1437.5|1436.3|1436.2|1435|74
1661920800000|2022-08-31 04:40:00|1436.9|1435.7|1437.3|1436.1|1437.7|1436.5|1436.7|1435.5|37
1661921100000|2022-08-31 04:45:00|1436.9|1435.7|1437.1|1435.9|1437.4|1436.2|1436.6|1435.4|19
1661921400000|2022-08-31 04:50:00|1437.2|1436|1437.6|1436.4|1437.6|1436.4|1437.1|1435.9|28
1661921700000|2022-08-31 04:55:00|1437.5|1436.3|1436.9|1435.7|1437.5|1436.3|1436.7|1435.5|17
1661922000000|2022-08-31 05:00:00|1437.2|1436|1436.5|1435.3|1437.3|1436.1|1436.4|1435.2|25
1661922300000|2022-08-31 05:05:00|1436.4|1435.2|1436.9|1435.7|1437.3|1436.1|1436.3|1435.1|39
1661922600000|2022-08-31 05:10:00|1437|1435.8|1438.4|1437.2|1438.8|1437.6|1436.9|1435.7|57
1661922900000|2022-08-31 05:15:00|1438.7|1437.5|1439.6|1438.4|1439.9|1438.7|1438.7|1437.5|55
1661923200000|2022-08-31 05:20:00|1439.7|1438.5|1438.9|1437.7|1439.7|1438.5|1438.9|1437.7|38
1661923500000|2022-08-31 05:25:00|1439.1|1437.9|1438.3|1437.1|1440.1|1438.9|1438.3|1437.1|62
1661923800000|2022-08-31 05:30:00|1438.4|1437.2|1442.7|1441.5|1444.4|1443.2|1438.4|1437.2|363
1661924100000|2022-08-31 05:35:00|1442.8|1441.6|1441.1|1439.9|1442.8|1441.6|1440.9|1439.7|117
1661924400000|2022-08-31 05:40:00|1441|1439.8|1440.6|1439.4|1441.3|1440.1|1439.8|1438.6|101
1661924700000|2022-08-31 05:45:00|1440.7|1439.5|1440.9|1439.7|1441.2|1440|1440.2|1439|18
1661925000000|2022-08-31 05:50:00|1441|1439.8|1441.1|1439.9|1441.6|1440.4|1440.4|1439.2|44
1661925300000|2022-08-31 05:55:00|1441.3|1440.1|1441.7|1440.5|1441.9|1440.7|1441.3|1440.1|34
1661925600000|2022-08-31 06:00:00|1441.8|1440.6|1441.7|1440.5|1443|1441.8|1441.6|1440.4|149
1661925900000|2022-08-31 06:05:00|1441.8|1440.6|1441.7|1440.5|1441.9|1440.7|1440.7|1439.5|99
1661926200000|2022-08-31 06:10:00|1441.8|1440.6|1442.8|1441.6|1443.4|1442.2|1441.7|1440.5|45
1661926500000|2022-08-31 06:15:00|1442.4|1441.2|1441.9|1440.7|1442.8|1441.6|1441.4|1440.2|51
1661926800000|2022-08-31 06:20:00|1442|1440.8|1441.5|1440.3|1442.9|1441.7|1441.3|1440.1|44
1661927100000|2022-08-31 06:25:00|1441.4|1440.2|1441.9|1440.7|1442.2|1441|1441.3|1440.1|20
1661927400000|2022-08-31 06:30:00|1441.8|1440.6|1441.4|1440.2|1442.6|1441.4|1440.9|1439.7|92
1661927700000|2022-08-31 06:35:00|1441.5|1440.3|1441.9|1440.7|1442.2|1441|1441.3|1440.1|16
1661928000000|2022-08-31 06:40:00|1442.1|1440.9|1442|1440.8|1443.2|1442|1441.9|1440.7|89
1661928300000|2022-08-31 06:45:00|1441.7|1440.5|1440.8|1439.6|1441.8|1440.6|1439.6|1438.4|132
1661928600000|2022-08-31 06:50:00|1440.9|1439.7|1442.1|1440.9|1442.1|1440.9|1439.9|1438.7|60
1661928900000|2022-08-31 06:55:00|1442.2|1441|1442.2|1441|1442.6|1441.4|1441.6|1440.4|25
1661929200000|2022-08-31 07:00:00|1442.4|1441.2|1439.3|1438.1|1442.6|1441.4|1439.1|1437.9|57
1661929500000|2022-08-31 07:05:00|1439.4|1438.2|1438.7|1437.5|1439.6|1438.4|1437.8|1436.6|52
1661929800000|2022-08-31 07:10:00|1438.6|1437.4|1438.8|1437.6|1439.1|1437.9|1438.1|1436.9|34
1661930100000|2022-08-31 07:15:00|1438.7|1437.5|1439.4|1438.2|1439.8|1438.6|1438.7|1437.5|22
1661930400000|2022-08-31 07:20:00|1439.3|1438.1|1439.2|1438|1439.9|1438.7|1438.6|1437.4|10
1661930700000|2022-08-31 07:25:00|1439.3|1438.1|1439.2|1438|1439.8|1438.6|1438.5|1437.3|16
1661931000000|2022-08-31 07:30:00|1439.1|1437.9|1439.1|1437.9|1439.4|1438.2|1438.7|1437.5|9
1661931300000|2022-08-31 07:35:00|1439.2|1438|1439.6|1438.4|1439.6|1438.4|1438.8|1437.6|10
1661931600000|2022-08-31 07:40:00|1439.4|1438.2|1438.9|1437.7|1440.2|1439|1438.3|1437.1|17
1661931900000|2022-08-31 07:45:00|1438.8|1437.6|1438.1|1436.9|1438.9|1437.7|1438.1|1436.9|38
1661932200000|2022-08-31 07:50:00|1438.2|1437|1438.8|1437.6|1439|1437.8|1438.1|1436.9|57
1661932500000|2022-08-31 07:55:00|1438.7|1437.5|1437.9|1436.7|1439.6|1438.4|1437.8|1436.6|15
1661932800000|2022-08-31 08:00:00|1438|1436.8|1438.6|1437.4|1439.6|1438.4|1437.8|1436.6|33
1661933100000|2022-08-31 08:05:00|1438.8|1437.6|1438.2|1437|1439.1|1437.9|1438|1436.8|15
1661933400000|2022-08-31 08:10:00|1438.3|1437.1|1433.4|1432.2|1438.3|1437.1|1433.3|1432.1|225
1661933700000|2022-08-31 08:15:00|1433.3|1432.1|1433.7|1432.5|1433.8|1432.6|1432.1|1430.9|66
1661934000000|2022-08-31 08:20:00|1433.8|1432.6|1433.6|1432.4|1434.4|1433.2|1433.2|1432|32
1661934300000|2022-08-31 08:25:00|1433.7|1432.5|1432.4|1431.2|1433.8|1432.6|1431.8|1430.6|55
1661934600000|2022-08-31 08:30:00|1432.5|1431.3|1428.6|1427.4|1432.7|1431.5|1428.6|1427.4|88
1661934900000|2022-08-31 08:35:00|1428.7|1427.5|1430.7|1429.5|1430.9|1429.7|1428.7|1427.5|65
1661935200000|2022-08-31 08:40:00|1430.4|1429.2|1429.2|1428|1430.4|1429.2|1428.3|1427.1|63
1661935500000|2022-08-31 08:45:00|1429.3|1428.1|1430.2|1429|1430.3|1429.1|1428.8|1427.6|51
1661935800000|2022-08-31 08:50:00|1430.4|1429.2|1430.6|1429.4|1430.8|1429.6|1429.9|1428.7|25
1661936100000|2022-08-31 08:55:00|1430.8|1429.6|1429.8|1428.6|1431.3|1430.1|1429.4|1428.2|21
1661936400000|2022-08-31 09:00:00|1429.4|1428.2|1424.7|1423.5|1429.4|1428.2|1424.6|1423.4|201
1661936700000|2022-08-31 09:05:00|1424.8|1423.6|1424.1|1422.9|1424.8|1423.6|1421.3|1420.1|173
1661937000000|2022-08-31 09:10:00|1423.9|1422.7|1423.8|1422.6|1424.8|1423.6|1422.7|1421.5|107
1661937300000|2022-08-31 09:15:00|1423.7|1422.5|1423.2|1422|1424.1|1422.9|1422.4|1421.2|63
1661937600000|2022-08-31 09:20:00|1423.1|1421.9|1423.2|1422|1424.3|1423.1|1422.6|1421.4|58
1661937900000|2022-08-31 09:25:00|1423.1|1421.9|1421.8|1420.6|1423.7|1422.5|1421.7|1420.5|36
1661938200000|2022-08-31 09:30:00|1421.9|1420.7|1422.1|1420.9|1422.9|1421.7|1421.8|1420.6|73
1661938500000|2022-08-31 09:35:00|1422|1420.8|1422.1|1420.9|1423.1|1421.9|1421.6|1420.4|43
1661938800000|2022-08-31 09:40:00|1422.2|1421|1422.7|1421.5|1422.8|1421.6|1420.7|1419.5|66
1661939100000|2022-08-31 09:45:00|1422.8|1421.6|1422.8|1421.6|1423.1|1421.9|1421.6|1420.4|66
1661939400000|2022-08-31 09:50:00|1422.7|1421.5|1423.6|1422.4|1423.9|1422.7|1422.3|1421.1|23
1661939700000|2022-08-31 09:55:00|1423.4|1422.2|1422.8|1421.6|1423.4|1422.2|1422.7|1421.5|20
1661940000000|2022-08-31 10:00:00|1422.9|1421.7|1423.2|1422|1423.8|1422.6|1421.9|1420.7|37
1661940300000|2022-08-31 10:05:00|1423.1|1421.9|1423.9|1422.7|1423.9|1422.7|1422.5|1421.3|23
1661940600000|2022-08-31 10:10:00|1423.8|1422.6|1424.9|1423.7|1425.5|1424.3|1423.6|1422.4|56
1661940900000|2022-08-31 10:15:00|1425|1423.8|1426|1424.8|1426.5|1425.3|1424.6|1423.4|60
1661941200000|2022-08-31 10:20:00|1426.1|1424.9|1424.9|1423.7|1426.1|1424.9|1424.6|1423.4|48
1661941500000|2022-08-31 10:25:00|1424.8|1423.6|1424.7|1423.5|1425.1|1423.9|1424.2|1423|10
1661941800000|2022-08-31 10:30:00|1424.6|1423.4|1423.2|1422|1424.7|1423.5|1422.9|1421.7|24
1661942100000|2022-08-31 10:35:00|1423.3|1422.1|1422.6|1421.4|1423.9|1422.7|1422.3|1421.1|67
1661942400000|2022-08-31 10:40:00|1422.5|1421.3|1423.6|1422.4|1424.2|1423|1422.3|1421.1|25
1661942700000|2022-08-31 10:45:00|1423.7|1422.5|1424.7|1423.5|1424.8|1423.6|1423.3|1422.1|17
1661943000000|2022-08-31 10:50:00|1424.6|1423.4|1424.2|1423|1424.8|1423.6|1423.8|1422.6|38
1661943300000|2022-08-31 10:55:00|1424.1|1422.9|1425|1423.8|1425.5|1424.3|1423.7|1422.5|26
1661943600000|2022-08-31 11:00:00|1424.9|1423.7|1427.8|1426.6|1428|1426.8|1423.3|1422.1|150
1661943900000|2022-08-31 11:05:00|1427.6|1426.4|1426.8|1425.6|1427.7|1426.5|1426.1|1424.9|103
1661944200000|2022-08-31 11:10:00|1426.5|1425.3|1428.6|1427.4|1428.7|1427.5|1426.1|1424.9|111
1661944500000|2022-08-31 11:15:00|1429|1427.8|1429.6|1428.4|1429.9|1428.7|1428.3|1427.1|156
1661944800000|2022-08-31 11:20:00|1429.3|1428.1|1428.7|1427.5|1429.8|1428.6|1428.6|1427.4|128
1661945100000|2022-08-31 11:25:00|1428.8|1427.6|1427.6|1426.4|1429.3|1428.1|1427.3|1426.1|233
1661945400000|2022-08-31 11:30:00|1427.7|1426.5|1428.6|1427.4|1428.6|1427.4|1427.6|1426.4|36
1661945700000|2022-08-31 11:35:00|1428.9|1427.7|1429|1427.8|1429.6|1428.4|1428.3|1427.1|58
1661946000000|2022-08-31 11:40:00|1428.7|1427.5|1429|1427.8|1429.1|1427.9|1428.3|1427.1|29
1661946300000|2022-08-31 11:45:00|1428.8|1427.6|1428.6|1427.4|1429|1427.8|1427.7|1426.5|165
1661946600000|2022-08-31 11:50:00|1428.5|1427.3|1426.5|1425.3|1428.5|1427.3|1426.1|1424.9|66
1661946900000|2022-08-31 11:55:00|1426.6|1425.4|1424.6|1423.4|1427.3|1426.1|1424.6|1423.4|233
1661947200000|2022-08-31 12:00:00|1424.4|1423.2|1423.6|1422.4|1425.8|1424.6|1423.3|1422.1|196
1661947500000|2022-08-31 12:05:00|1423.5|1422.3|1424.3|1423.1|1425.3|1424.1|1423.3|1422.1|237
1661947800000|2022-08-31 12:10:00|1424.4|1423.2|1425.1|1423.9|1425.3|1424.1|1423.7|1422.5|126
1661948100000|2022-08-31 12:15:00|1425|1423.8|1424.2|1423|1425.7|1424.5|1424|1422.8|557
1661948400000|2022-08-31 12:20:00|1424.1|1422.9|1420.8|1419.6|1424.1|1422.9|1420.5|1419.3|291
1661948700000|2022-08-31 12:25:00|1421|1419.8|1421.1|1419.9|1421.8|1420.6|1419.5|1418.3|195
1661949000000|2022-08-31 12:30:00|1421|1419.8|1420.6|1419.4|1421.3|1420.1|1419.7|1418.5|133
1661949300000|2022-08-31 12:35:00|1420.5|1419.3|1420.8|1419.6|1421|1419.8|1419.4|1418.2|191
1661949600000|2022-08-31 12:40:00|1420.7|1419.5|1421.6|1420.4|1422.7|1421.5|1420.2|1419|163
1661952600000|2022-08-31 13:30:00|1424.7|1423.5|1430.2|1429|1431.2|1430|1424.3|1423.1|2618
1661952900000|2022-08-31 13:35:00|1430|1428.8|1428|1426.8|1432.5|1431.3|1427.8|1426.6|1362
1661953200000|2022-08-31 13:40:00|1427.9|1426.7|1427|1425.8|1430.1|1428.9|1425.4|1424.2|1394
1661953500000|2022-08-31 13:45:00|1427.1|1425.9|1432.2|1431|1432.6|1431.4|1426.5|1425.3|1047
1661953800000|2022-08-31 13:50:00|1432.1|1430.9|1432.2|1431|1434.5|1433.3|1431.8|1430.6|865
1661954100000|2022-08-31 13:55:00|1432|1430.8|1429.8|1428.6|1432.3|1431.1|1428.7|1427.5|589
1661954400000|2022-08-31 14:00:00|1429.7|1428.5|1428.6|1427.4|1430.7|1429.5|1428.5|1427.3|554
1661954700000|2022-08-31 14:05:00|1428.8|1427.6|1429.5|1428.3|1430.9|1429.7|1428.1|1426.9|689
1661955000000|2022-08-31 14:10:00|1429.6|1428.4|1430.5|1429.3|1433|1431.8|1429.2|1428|654
1661955300000|2022-08-31 14:15:00|1430.7|1429.5|1430.4|1429.2|1430.7|1429.5|1428.5|1427.3|659
1661955600000|2022-08-31 14:20:00|1430.5|1429.3|1437.1|1435.9|1437.6|1436.4|1430.2|1429|1018
1661955900000|2022-08-31 14:25:00|1437.2|1436|1438.5|1437.3|1440.8|1439.6|1436.6|1435.4|972
1661956200000|2022-08-31 14:30:00|1438.1|1436.9|1432.6|1431.4|1439.8|1438.6|1431.8|1430.6|1172
1661956500000|2022-08-31 14:35:00|1432.3|1431.1|1432.7|1431.5|1433.4|1432.2|1430.4|1429.2|744
1661956800000|2022-08-31 14:40:00|1432.5|1431.3|1435.9|1434.7|1436.5|1435.3|1431.4|1430.2|807
1661957100000|2022-08-31 14:45:00|1436|1434.8|1437.3|1436.1|1439.3|1438.1|1435.8|1434.6|738
1661957400000|2022-08-31 14:50:00|1437.4|1436.2|1434.3|1433.1|1438.6|1437.4|1432.2|1431|520
1661957700000|2022-08-31 14:55:00|1434.6|1433.4|1436.3|1435.1|1438.1|1436.9|1434.1|1432.9|709
1661958000000|2022-08-31 15:00:00|1436.1|1434.9|1435.1|1433.9|1437.6|1436.4|1434|1432.8|492
1661958300000|2022-08-31 15:05:00|1435|1433.8|1433.6|1432.4|1436.1|1434.9|1433.6|1432.4|734
1661958600000|2022-08-31 15:10:00|1433.5|1432.3|1430.5|1429.3|1434.9|1433.7|1429.8|1428.6|342
1661958900000|2022-08-31 15:15:00|1430.6|1429.4|1433.1|1431.9|1433.3|1432.1|1430.1|1428.9|518
1661959200000|2022-08-31 15:20:00|1433.3|1432.1|1433.8|1432.6|1434.3|1433.1|1432.2|1431|489
1661959500000|2022-08-31 15:25:00|1433.7|1432.5|1429.8|1428.6|1433.8|1432.6|1429.1|1427.9|517
1661959800000|2022-08-31 15:30:00|1429.9|1428.7|1430.6|1429.4|1431.8|1430.6|1429.8|1428.6|309
1661960100000|2022-08-31 15:35:00|1430.3|1429.1|1434.5|1433.3|1434.9|1433.7|1430.3|1429.1|277
1661960400000|2022-08-31 15:40:00|1434.6|1433.4|1437.6|1436.4|1438.8|1437.6|1434.6|1433.4|651
1661960700000|2022-08-31 15:45:00|1437.5|1436.3|1436.5|1435.3|1437.6|1436.4|1435.1|1433.9|776
1661961000000|2022-08-31 15:50:00|1436.4|1435.2|1436.4|1435.2|1437.6|1436.4|1436.2|1435|325
1661961300000|2022-08-31 15:55:00|1436.5|1435.3|1438.3|1437.1|1438.8|1437.6|1436.5|1435.3|344
1661961600000|2022-08-31 16:00:00|1438.4|1437.2|1438.3|1437.1|1441.1|1439.9|1437.4|1436.2|655
1661961900000|2022-08-31 16:05:00|1438.5|1437.3|1434.8|1433.6|1439.3|1438.1|1434.6|1433.4|453
1661962200000|2022-08-31 16:10:00|1434.7|1433.5|1434.1|1432.9|1436.1|1434.9|1433.1|1431.9|407
1661962500000|2022-08-31 16:15:00|1433.8|1432.6|1433.3|1432.1|1434.8|1433.6|1432.3|1431.1|417
1661962800000|2022-08-31 16:20:00|1433.5|1432.3|1432|1430.8|1434.6|1433.4|1431.8|1430.6|418
1661963100000|2022-08-31 16:25:00|1431.9|1430.7|1431.5|1430.3|1433.4|1432.2|1430.8|1429.6|420
1661963400000|2022-08-31 16:30:00|1431.4|1430.2|1431.7|1430.5|1432.2|1431|1430.7|1429.5|339
1661963700000|2022-08-31 16:35:00|1431.5|1430.3|1430.7|1429.5|1432|1430.8|1429.4|1428.2|458
1661964000000|2022-08-31 16:40:00|1430.8|1429.6|1429.9|1428.7|1431|1429.8|1428.7|1427.5|359
1661964300000|2022-08-31 16:45:00|1430|1428.8|1432|1430.8|1432.2|1431|1429.8|1428.6|301
1661964600000|2022-08-31 16:50:00|1431.8|1430.6|1433.9|1432.7|1434.2|1433|1431.3|1430.1|267
1661964900000|2022-08-31 16:55:00|1433.8|1432.6|1434.5|1433.3|1435.1|1433.9|1433.5|1432.3|384
1661965200000|2022-08-31 17:00:00|1434.4|1433.2|1433.7|1432.5|1435.2|1434|1433.4|1432.2|535
1661965500000|2022-08-31 17:05:00|1433.5|1432.3|1434.7|1433.5|1436|1434.8|1433.4|1432.2|211
1661965800000|2022-08-31 17:10:00|1434.6|1433.4|1433|1431.8|1434.7|1433.5|1432.8|1431.6|226
1661966100000|2022-08-31 17:15:00|1433.2|1432|1430.7|1429.5|1433.5|1432.3|1430.5|1429.3|412
1661966400000|2022-08-31 17:20:00|1430.8|1429.6|1426.6|1425.4|1431.2|1430|1426.3|1425.1|852
1661966700000|2022-08-31 17:25:00|1426.4|1425.2|1425.9|1424.7|1426.4|1425.2|1424.1|1422.9|454
1661967000000|2022-08-31 17:30:00|1425.7|1424.5|1427.2|1426|1427.5|1426.3|1425.7|1424.5|447
1661967300000|2022-08-31 17:35:00|1427.3|1426.1|1427|1425.8|1427.9|1426.7|1426.3|1425.1|403
1661967600000|2022-08-31 17:40:00|1426.8|1425.6|1427.6|1426.4|1427.6|1426.4|1426.2|1425|251
1661967900000|2022-08-31 17:45:00|1427.5|1426.3|1426.3|1425.1|1429|1427.8|1426.2|1425|464
1661968200000|2022-08-31 17:50:00|1426.4|1425.2|1426|1424.8|1427.1|1425.9|1425.4|1424.2|412
1661968500000|2022-08-31 17:55:00|1426.1|1424.9|1426.9|1425.7|1427.2|1426|1424.9|1423.7|498
1661968800000|2022-08-31 18:00:00|1426.8|1425.6|1425.8|1424.6|1427.4|1426.2|1424.9|1423.7|572
1661969100000|2022-08-31 18:05:00|1425.9|1424.7|1424|1422.8|1425.9|1424.7|1424|1422.8|762
1661969400000|2022-08-31 18:10:00|1424.2|1423|1425.4|1424.2|1427.2|1426|1423.9|1422.7|2062
1661969700000|2022-08-31 18:15:00|1425.6|1424.4|1426.4|1425.2|1426.8|1425.6|1425.5|1424.3|599
1661990400000|2022-09-01 00:00:00|1424.9|1423.7|1426.6|1425.4|1427.9|1426.7|1423.6|1422.4|433
1661990700000|2022-09-01 00:05:00|1426.3|1425.1|1425.4|1424.2|1426.5|1425.3|1425.2|1424|69
1661991000000|2022-09-01 00:10:00|1425.5|1424.3|1424.5|1423.3|1425.5|1424.3|1423.6|1422.4|112
1661991300000|2022-09-01 00:15:00|1424.7|1423.5|1425|1423.8|1425.6|1424.4|1423.8|1422.6|102
1661991600000|2022-09-01 00:20:00|1424.7|1423.5|1424.5|1423.3|1425.7|1424.5|1424|1422.8|90
1661991900000|2022-09-01 00:25:00|1424.4|1423.2|1423.8|1422.6|1424.6|1423.4|1423.5|1422.3|23
1661992200000|2022-09-01 00:30:00|1423.6|1422.4|1425|1423.8|1425|1423.8|1423.5|1422.3|32
1661992500000|2022-09-01 00:35:00|1424.9|1423.7|1424.4|1423.2|1425.4|1424.2|1424|1422.8|24
1661992800000|2022-09-01 00:40:00|1424.3|1423.1|1424.5|1423.3|1424.7|1423.5|1423.8|1422.6|27
1661993100000|2022-09-01 00:45:00|1424.4|1423.2|1425.5|1424.3|1425.6|1424.4|1423.8|1422.6|24
1661993400000|2022-09-01 00:50:00|1425.6|1424.4|1427|1425.8|1427.2|1426|1425.5|1424.3|39
1661993700000|2022-09-01 00:55:00|1427.1|1425.9|1430.9|1429.7|1430.9|1429.7|1427|1425.8|100
1661994000000|2022-09-01 01:00:00|1431|1429.8|1434.1|1432.9|1435|1433.8|1431|1429.8|197
1661994300000|2022-09-01 01:05:00|1433.9|1432.7|1432|1430.8|1434.6|1433.4|1431.9|1430.7|111
1661994600000|2022-09-01 01:10:00|1432.2|1431|1433.1|1431.9|1433.9|1432.7|1432|1430.8|42
1661994900000|2022-09-01 01:15:00|1432.7|1431.5|1434.1|1432.9|1434.7|1433.5|1432.1|1430.9|70
1661995200000|2022-09-01 01:20:00|1434|1432.8|1435.1|1433.9|1435.9|1434.7|1433.9|1432.7|97
1661995500000|2022-09-01 01:25:00|1435|1433.8|1433.1|1431.9|1435|1433.8|1432.9|1431.7|46
1661995800000|2022-09-01 01:30:00|1433.3|1432.1|1432.9|1431.7|1434.2|1433|1431.5|1430.3|76
1661996100000|2022-09-01 01:35:00|1433.1|1431.9|1431.6|1430.4|1433.1|1431.9|1430.9|1429.7|49
1661996400000|2022-09-01 01:40:00|1431.5|1430.3|1431.5|1430.3|1432.7|1431.5|1431|1429.8|35
1661996700000|2022-09-01 01:45:00|1431.2|1430|1430.1|1428.9|1431.4|1430.2|1430|1428.8|55
1661997000000|2022-09-01 01:50:00|1430|1428.8|1428.7|1427.5|1430.1|1428.9|1428.4|1427.2|92
1661997300000|2022-09-01 01:55:00|1428.8|1427.6|1429.3|1428.1|1429.6|1428.4|1428|1426.8|34
1661997600000|2022-09-01 02:00:00|1429.2|1428|1428.5|1427.3|1429.2|1428|1428.2|1427|32
1661997900000|2022-09-01 02:05:00|1428.6|1427.4|1428.3|1427.1|1429.6|1428.4|1428.2|1427|46
1661998200000|2022-09-01 02:10:00|1428.4|1427.2|1427.9|1426.7|1428.5|1427.3|1427|1425.8|45
1661998500000|2022-09-01 02:15:00|1427.7|1426.5|1428.2|1427|1428.4|1427.2|1427.6|1426.4|8
1661998800000|2022-09-01 02:20:00|1428.4|1427.2|1429.5|1428.3|1429.7|1428.5|1428.4|1427.2|9
1661999100000|2022-09-01 02:25:00|1429.6|1428.4|1429.5|1428.3|1430|1428.8|1429.2|1428|13
1661999400000|2022-09-01 02:30:00|1429.4|1428.2|1428.6|1427.4|1429.7|1428.5|1428.6|1427.4|14
1661999700000|2022-09-01 02:35:00|1428.5|1427.3|1423.7|1422.5|1429|1427.8|1423.7|1422.5|185
1662000000000|2022-09-01 02:40:00|1423.5|1422.3|1421.2|1420|1425.2|1424|1420.8|1419.6|164
1662000300000|2022-09-01 02:45:00|1421|1419.8|1419.1|1417.9|1423|1421.8|1419.1|1417.9|300
1662000600000|2022-09-01 02:50:00|1419|1417.8|1418.9|1417.7|1421.2|1420|1418.6|1417.4|100
1662000900000|2022-09-01 02:55:00|1418.8|1417.6|1420|1418.8|1420.4|1419.2|1418.6|1417.4|133
1662001200000|2022-09-01 03:00:00|1419.9|1418.7|1421.1|1419.9|1423.3|1422.1|1419.3|1418.1|279
1662001500000|2022-09-01 03:05:00|1421|1419.8|1420.8|1419.6|1422.7|1421.5|1420.7|1419.5|261
1662001800000|2022-09-01 03:10:00|1420.7|1419.5|1419.7|1418.5|1421.5|1420.3|1419.4|1418.2|161
1662002100000|2022-09-01 03:15:00|1419.9|1418.7|1419.7|1418.5|1420.9|1419.7|1419.2|1418|73
1662002400000|2022-09-01 03:20:00|1420|1418.8|1419.9|1418.7|1420.4|1419.2|1419|1417.8|103
1662002700000|2022-09-01 03:25:00|1419.7|1418.5|1418|1416.8|1419.9|1418.7|1417.9|1416.7|66
1662003000000|2022-09-01 03:30:00|1418.5|1417.3|1419.5|1418.3|1419.7|1418.5|1418.4|1417.2|56
1662003300000|2022-09-01 03:35:00|1419.6|1418.4|1419.7|1418.5|1420.1|1418.9|1419.4|1418.2|20
1662003600000|2022-09-01 03:40:00|1419.6|1418.4|1418.6|1417.4|1420|1418.8|1418.2|1417|38
1662003900000|2022-09-01 03:45:00|1418.4|1417.2|1418.3|1417.1|1418.9|1417.7|1417.8|1416.6|59
1662004200000|2022-09-01 03:50:00|1418.4|1417.2|1418.3|1417.1|1418.7|1417.5|1418|1416.8|68
1662004500000|2022-09-01 03:55:00|1418.4|1417.2|1418.5|1417.3|1418.5|1417.3|1417.9|1416.7|21
1662004800000|2022-09-01 04:00:00|1418.7|1417.5|1418.6|1417.4|1418.8|1417.6|1418.4|1417.2|10
1662005100000|2022-09-01 04:05:00|1418.5|1417.3|1418.6|1417.4|1418.7|1417.5|1418.3|1417.1|7
1662005400000|2022-09-01 04:10:00|1418.5|1417.3|1418.5|1417.3|1418.6|1417.4|1418.2|1417|6
1662005700000|2022-09-01 04:15:00|1418.4|1417.2|1418.4|1417.2|1418.8|1417.6|1418.2|1417|9
1662006000000|2022-09-01 04:20:00|1418.5|1417.3|1418.7|1417.5|1418.7|1417.5|1418.2|1417|18
1662006300000|2022-09-01 04:25:00|1418.8|1417.6|1419|1417.8|1419|1417.8|1418.7|1417.5|14
1662006600000|2022-09-01 04:30:00|1418.9|1417.7|1419.5|1418.3|1419.6|1418.4|1418|1416.8|37
1662006900000|2022-09-01 04:35:00|1419.4|1418.2|1418.7|1417.5|1419.4|1418.2|1418.7|1417.5|8
1662007200000|2022-09-01 04:40:00|1418.8|1417.6|1418.7|1417.5|1419|1417.8|1418.5|1417.3|20
1662007500000|2022-09-01 04:45:00|1418.9|1417.7|1418.7|1417.5|1419|1417.8|1418.5|1417.3|11
1662007800000|2022-09-01 04:50:00|1418.9|1417.7|1418.5|1417.3|1418.9|1417.7|1418.5|1417.3|22
1662008100000|2022-09-01 04:55:00|1418.6|1417.4|1418.5|1417.3|1418.7|1417.5|1418.2|1417|6
1662008400000|2022-09-01 05:00:00|1418.4|1417.2|1418.5|1417.3|1418.7|1417.5|1418.2|1417|9
1662008700000|2022-09-01 05:05:00|1418.6|1417.4|1418.7|1417.5|1419|1417.8|1418.6|1417.4|9
1662009000000|2022-09-01 05:10:00|1418.6|1417.4|1418.2|1417|1418.7|1417.5|1418|1416.8|13
1662009300000|2022-09-01 05:15:00|1418.4|1417.2|1418.2|1417|1418.7|1417.5|1418|1416.8|6
1662009600000|2022-09-01 05:20:00|1418.1|1416.9|1419.4|1418.2|1419.4|1418.2|1418|1416.8|28
1662009900000|2022-09-01 05:25:00|1419.2|1418|1419.1|1417.9|1419.4|1418.2|1418.8|1417.6|47
1662010200000|2022-09-01 05:30:00|1419|1417.8|1417.1|1415.9|1419|1417.8|1416|1414.8|154
1662010500000|2022-09-01 05:35:00|1417.2|1416|1417.6|1416.4|1417.9|1416.7|1415.7|1414.5|105
1662010800000|2022-09-01 05:40:00|1417.5|1416.3|1417.9|1416.7|1418.5|1417.3|1416.6|1415.4|49
1662011100000|2022-09-01 05:45:00|1418|1416.8|1417.4|1416.2|1418.5|1417.3|1416.5|1415.3|176
1662011400000|2022-09-01 05:50:00|1417.5|1416.3|1418.6|1417.4|1418.9|1417.7|1417.3|1416.1|80
1662011700000|2022-09-01 05:55:00|1418.5|1417.3|1416.4|1415.2|1418.5|1417.3|1415.8|1414.6|142
1662012000000|2022-09-01 06:00:00|1416.2|1415|1416.2|1415|1416.6|1415.4|1415|1413.8|124
1662012300000|2022-09-01 06:05:00|1416.3|1415.1|1415.9|1414.7|1416.4|1415.2|1415.4|1414.2|16
1662012600000|2022-09-01 06:10:00|1415.8|1414.6|1414.7|1413.5|1415.9|1414.7|1414.7|1413.5|49
1662012900000|2022-09-01 06:15:00|1414.9|1413.7|1414.1|1412.9|1415|1413.8|1413.8|1412.6|141
1662013200000|2022-09-01 06:20:00|1414.2|1413|1414.1|1412.9|1415.4|1414.2|1413.5|1412.3|105
1662013500000|2022-09-01 06:25:00|1413.9|1412.7|1414.5|1413.3|1414.9|1413.7|1412.4|1411.2|163
1662013800000|2022-09-01 06:30:00|1414.6|1413.4|1414.5|1413.3|1415.2|1414|1413.9|1412.7|243
1662014100000|2022-09-01 06:35:00|1414.4|1413.2|1415.2|1414|1415.5|1414.3|1414.3|1413.1|173
1662014400000|2022-09-01 06:40:00|1415.4|1414.2|1417.6|1416.4|1417.9|1416.7|1415.4|1414.2|95
1662014700000|2022-09-01 06:45:00|1417.7|1416.5|1417.9|1416.7|1417.9|1416.7|1416.5|1415.3|152
1662015000000|2022-09-01 06:50:00|1417.7|1416.5|1417.1|1415.9|1417.9|1416.7|1416.4|1415.2|75
1662015300000|2022-09-01 06:55:00|1417.3|1416.1|1417.1|1415.9|1418.2|1417|1416.7|1415.5|116
1662015600000|2022-09-01 07:00:00|1417|1415.8|1416.6|1415.4|1417.4|1416.2|1416.3|1415.1|185
1662015900000|2022-09-01 07:05:00|1416.4|1415.2|1417.1|1415.9|1417.1|1415.9|1415.8|1414.6|47
1662016200000|2022-09-01 07:10:00|1417|1415.8|1417.4|1416.2|1417.7|1416.5|1416.5|1415.3|54
1662016500000|2022-09-01 07:15:00|1417.3|1416.1|1416.2|1415|1417.8|1416.6|1415.7|1414.5|44
1662016800000|2022-09-01 07:20:00|1416.1|1414.9|1415.7|1414.5|1417.2|1416|1415.7|1414.5|49
1662017100000|2022-09-01 07:25:00|1415.9|1414.7|1416.4|1415.2|1417.1|1415.9|1415.7|1414.5|27
1662017400000|2022-09-01 07:30:00|1416.5|1415.3|1417|1415.8|1417.6|1416.4|1415.9|1414.7|82
1662017700000|2022-09-01 07:35:00|1417.1|1415.9|1416.8|1415.6|1418|1416.8|1416.7|1415.5|38
1662018000000|2022-09-01 07:40:00|1417|1415.8|1418.6|1417.4|1419|1417.8|1417|1415.8|75
1662018300000|2022-09-01 07:45:00|1418.4|1417.2|1419.7|1418.5|1419.9|1418.7|1418|1416.8|48
1662018600000|2022-09-01 07:50:00|1419.8|1418.6|1418.2|1417|1419.8|1418.6|1418.1|1416.9|86
1662018900000|2022-09-01 07:55:00|1418.3|1417.1|1420.1|1418.9|1420.1|1418.9|1418.3|1417.1|30
1662019200000|2022-09-01 08:00:00|1419.9|1418.7|1418.4|1417.2|1420.2|1419|1418.1|1416.9|53
1662019500000|2022-09-01 08:05:00|1418.7|1417.5|1417.7|1416.5|1418.7|1417.5|1417.2|1416|28
1662019800000|2022-09-01 08:10:00|1417.6|1416.4|1417.4|1416.2|1418|1416.8|1417.2|1416|44
1662020100000|2022-09-01 08:15:00|1417.6|1416.4|1416.5|1415.3|1417.6|1416.4|1415.9|1414.7|73
1662020400000|2022-09-01 08:20:00|1416.4|1415.2|1416.3|1415.1|1416.5|1415.3|1415.9|1414.7|92
1662020700000|2022-09-01 08:25:00|1416.4|1415.2|1417.5|1416.3|1417.6|1416.4|1416.3|1415.1|73
1662021000000|2022-09-01 08:30:00|1417.4|1416.2|1416.6|1415.4|1417.8|1416.6|1416.2|1415|37
1662021300000|2022-09-01 08:35:00|1416.7|1415.5|1417.4|1416.2|1417.7|1416.5|1416.6|1415.4|34
1662021600000|2022-09-01 08:40:00|1417.3|1416.1|1416.4|1415.2|1417.6|1416.4|1416.4|1415.2|23
1662021900000|2022-09-01 08:45:00|1416.3|1415.1|1414.5|1413.3|1416.3|1415.1|1414|1412.8|92
1662022200000|2022-09-01 08:50:00|1414.6|1413.4|1413.1|1411.9|1414.9|1413.7|1412.5|1411.3|114
1662022500000|2022-09-01 08:55:00|1413.2|1412|1414.4|1413.2|1414.7|1413.5|1413.1|1411.9|43
1662022800000|2022-09-01 09:00:00|1414.3|1413.1|1415.6|1414.4|1416.4|1415.2|1413.9|1412.7|52
1662023100000|2022-09-01 09:05:00|1415.7|1414.5|1415.9|1414.7|1416.5|1415.3|1414.9|1413.7|7
1662023400000|2022-09-01 09:10:00|1415.7|1414.5|1416.7|1415.5|1416.7|1415.5|1415.5|1414.3|10
1662023700000|2022-09-01 09:15:00|1416.9|1415.7|1418.4|1417.2|1418.7|1417.5|1416.7|1415.5|47
1662024000000|2022-09-01 09:20:00|1418.3|1417.1|1420.1|1418.9|1420.2|1419|1417.9|1416.7|51
1662024300000|2022-09-01 09:25:00|1420.2|1419|1418.6|1417.4|1420.6|1419.4|1418.5|1417.3|55
1662024600000|2022-09-01 09:30:00|1418.5|1417.3|1418.4|1417.2|1418.9|1417.7|1417.5|1416.3|55
1662024900000|2022-09-01 09:35:00|1418.2|1417|1418.9|1417.7|1419|1417.8|1417.9|1416.7|59
1662025200000|2022-09-01 09:40:00|1419|1417.8|1418|1416.8|1419.8|1418.6|1417.7|1416.5|36
1662025500000|2022-09-01 09:45:00|1417.9|1416.7|1418.1|1416.9|1418.5|1417.3|1417.4|1416.2|25
1662025800000|2022-09-01 09:50:00|1418|1416.8|1418.5|1417.3|1419|1417.8|1417.7|1416.5|43
1662026100000|2022-09-01 09:55:00|1418.4|1417.2|1416|1414.8|1418.4|1417.2|1416|1414.8|46
1662026400000|2022-09-01 10:00:00|1415.9|1414.7|1415.3|1414.1|1416.7|1415.5|1415.3|1414.1|22
1662026700000|2022-09-01 10:05:00|1415.2|1414|1414.3|1413.1|1415.5|1414.3|1414.1|1412.9|77
1662027000000|2022-09-01 10:10:00|1414.4|1413.2|1410.3|1409.1|1414.6|1413.4|1409.4|1408.2|242
1662027300000|2022-09-01 10:15:00|1410.4|1409.2|1413.1|1411.9|1413.3|1412.1|1409.8|1408.6|95
1662027600000|2022-09-01 10:20:00|1413|1411.8|1411.8|1410.6|1413.5|1412.3|1411.4|1410.2|125
1662027900000|2022-09-01 10:25:00|1411.7|1410.5|1412.1|1410.9|1412.5|1411.3|1411.6|1410.4|102
1662028200000|2022-09-01 10:30:00|1411.9|1410.7|1410.1|1408.9|1411.9|1410.7|1409.5|1408.3|114
1662028500000|2022-09-01 10:35:00|1410|1408.8|1409.8|1408.6|1411.3|1410.1|1409.8|1408.6|71
1662028800000|2022-09-01 10:40:00|1409.6|1408.4|1410.3|1409.1|1410.5|1409.3|1409.5|1408.3|116
1662029100000|2022-09-01 10:45:00|1410.1|1408.9|1408.7|1407.5|1410.3|1409.1|1408.1|1406.9|216
1662029400000|2022-09-01 10:50:00|1408.8|1407.6|1409.1|1407.9|1410.1|1408.9|1408.7|1407.5|60
1662029700000|2022-09-01 10:55:00|1409|1407.8|1409.3|1408.1|1409.6|1408.4|1407.9|1406.7|73
1662030000000|2022-09-01 11:00:00|1409.2|1408|1408.9|1407.7|1409.2|1408|1408|1406.8|120
1662030300000|2022-09-01 11:05:00|1408.8|1407.6|1409|1407.8|1409.1|1407.9|1407.6|1406.4|101
1662030600000|2022-09-01 11:10:00|1409.1|1407.9|1408.9|1407.7|1409.3|1408.1|1408.1|1406.9|34
1662030900000|2022-09-01 11:15:00|1408.8|1407.6|1410.3|1409.1|1411.4|1410.2|1408.6|1407.4|130
1662031200000|2022-09-01 11:20:00|1410.4|1409.2|1409.8|1408.6|1410.5|1409.3|1408.6|1407.4|146
1662031500000|2022-09-01 11:25:00|1409.6|1408.4|1409|1407.8|1409.9|1408.7|1408.6|1407.4|66
1662031800000|2022-09-01 11:30:00|1408.8|1407.6|1409.4|1408.2|1409.5|1408.3|1407.6|1406.4|283
1662032100000|2022-09-01 11:35:00|1409.3|1408.1|1410|1408.8|1410.2|1409|1409|1407.8|50
1662032400000|2022-09-01 11:40:00|1410.1|1408.9|1410.5|1409.3|1411.8|1410.6|1410.1|1408.9|65
1662032700000|2022-09-01 11:45:00|1410.3|1409.1|1409.2|1408|1410.4|1409.2|1408.1|1406.9|170
1662033000000|2022-09-01 11:50:00|1409.1|1407.9|1410.8|1409.6|1411.3|1410.1|1408.9|1407.7|117
1662033300000|2022-09-01 11:55:00|1410.9|1409.7|1410.1|1408.9|1411.2|1410|1409.9|1408.7|135
1662033600000|2022-09-01 12:00:00|1409.9|1408.7|1409.6|1408.4|1410.5|1409.3|1408.8|1407.6|97
1662033900000|2022-09-01 12:05:00|1409.5|1408.3|1410.1|1408.9|1410.3|1409.1|1408.9|1407.7|179
1662034200000|2022-09-01 12:10:00|1410.2|1409|1409.5|1408.3|1410.9|1409.7|1409.4|1408.2|115
1662034500000|2022-09-01 12:15:00|1409.4|1408.2|1412|1410.8|1412.1|1410.9|1409.4|1408.2|158
1662034800000|2022-09-01 12:20:00|1411.8|1410.6|1410.9|1409.7|1411.8|1410.6|1410.4|1409.2|74
1662035100000|2022-09-01 12:25:00|1410.8|1409.6|1410.3|1409.1|1410.8|1409.6|1409.5|1408.3|52
1662035400000|2022-09-01 12:30:00|1410.4|1409.2|1409.1|1407.9|1411.4|1410.2|1409.1|1407.9|94
1662035700000|2022-09-01 12:35:00|1409|1407.8|1410.1|1408.9|1410.6|1409.4|1409|1407.8|135
1662036000000|2022-09-01 12:40:00|1410|1408.8|1412|1410.8|1412.8|1411.6|1409.1|1407.9|376
1662039000000|2022-09-01 13:30:00|1413.1|1411.9|1419.3|1418.1|1422.4|1421.2|1412.9|1411.7|2600
1662039300000|2022-09-01 13:35:00|1419.2|1418|1422.1|1420.9|1422.8|1421.6|1417|1415.8|1521
1662039600000|2022-09-01 13:40:00|1421.8|1420.6|1421.6|1420.4|1423.8|1422.6|1420.7|1419.5|1044
1662039900000|2022-09-01 13:45:00|1421.7|1420.5|1417.8|1416.6|1422.1|1420.9|1417.3|1416.1|1029
1662040200000|2022-09-01 13:50:00|1417.6|1416.4|1417.3|1416.1|1418.5|1417.3|1416.5|1415.3|745
1662040500000|2022-09-01 13:55:00|1417.2|1416|1417.5|1416.3|1418.5|1417.3|1416.7|1415.5|966
1662040800000|2022-09-01 14:00:00|1417.7|1416.5|1417.8|1416.6|1418.7|1417.5|1416.8|1415.6|732
1662041100000|2022-09-01 14:05:00|1417.9|1416.7|1416|1414.8|1418.3|1417.1|1415.3|1414.1|581
1662041400000|2022-09-01 14:10:00|1415.8|1414.6|1415.1|1413.9|1416.6|1415.4|1413.5|1412.3|761
1662041700000|2022-09-01 14:15:00|1414.9|1413.7|1413.6|1412.4|1414.9|1413.7|1412.1|1410.9|741
1662042000000|2022-09-01 14:20:00|1413.5|1412.3|1412.4|1411.2|1413.6|1412.4|1411.1|1409.9|694
1662042300000|2022-09-01 14:25:00|1412.6|1411.4|1417|1415.8|1417.1|1415.9|1412|1410.8|592
1662042600000|2022-09-01 14:30:00|1416.9|1415.7|1413.2|1412|1416.9|1415.7|1413.1|1411.9|487
1662042900000|2022-09-01 14:35:00|1413.1|1411.9|1411.2|1410|1415.6|1414.4|1411|1409.8|488
1662043200000|2022-09-01 14:40:00|1411.1|1409.9|1408.9|1407.7|1411.1|1409.9|1407.8|1406.6|1409
1662043500000|2022-09-01 14:45:00|1408.8|1407.6|1406|1404.8|1409.5|1408.3|1405.3|1404.1|1697
1662043800000|2022-09-01 14:50:00|1406.3|1405.1|1406.8|1405.6|1408.8|1407.6|1404.8|1403.6|1198
1662044100000|2022-09-01 14:55:00|1406.7|1405.5|1404.8|1403.6|1407.3|1406.1|1404.7|1403.5|666
1662044400000|2022-09-01 15:00:00|1405|1403.8|1405.8|1404.6|1407.3|1406.1|1404.8|1403.6|925
1662044700000|2022-09-01 15:05:00|1406.1|1404.9|1407.1|1405.9|1407.3|1406.1|1405.1|1403.9|444
1662045000000|2022-09-01 15:10:00|1407.4|1406.2|1407.6|1406.4|1408.6|1407.4|1405.8|1404.6|533
1662045300000|2022-09-01 15:15:00|1407.7|1406.5|1408.1|1406.9|1409.9|1408.7|1407.7|1406.5|346
1662045600000|2022-09-01 15:20:00|1407.9|1406.7|1406.3|1405.1|1407.9|1406.7|1406.1|1404.9|333
1662045900000|2022-09-01 15:25:00|1406.2|1405|1407.8|1406.6|1408|1406.8|1405.9|1404.7|391
1662046200000|2022-09-01 15:30:00|1407.9|1406.7|1406.3|1405.1|1408.4|1407.2|1406.1|1404.9|436
1662046500000|2022-09-01 15:35:00|1406.4|1405.2|1406|1404.8|1406.4|1405.2|1404.6|1403.4|753
1662046800000|2022-09-01 15:40:00|1406.1|1404.9|1405.8|1404.6|1406.7|1405.5|1405.6|1404.4|365
1662047100000|2022-09-01 15:45:00|1405.9|1404.7|1405.6|1404.4|1407|1405.8|1405.6|1404.4|348
1662047400000|2022-09-01 15:50:00|1405.5|1404.3|1403.8|1402.6|1405.5|1404.3|1401.2|1400|824
1662047700000|2022-09-01 15:55:00|1403.9|1402.7|1403.9|1402.7|1405.1|1403.9|1403.3|1402.1|524
1662048000000|2022-09-01 16:00:00|1403.6|1402.4|1406.7|1405.5|1406.7|1405.5|1403.4|1402.2|318
1662048300000|2022-09-01 16:05:00|1406.6|1405.4|1407|1405.8|1407.8|1406.6|1405.4|1404.2|515
1662048600000|2022-09-01 16:10:00|1406.9|1405.7|1407|1405.8|1407.9|1406.7|1406.6|1405.4|470
1662048900000|2022-09-01 16:15:00|1406.9|1405.7|1405.6|1404.4|1407.9|1406.7|1405|1403.8|374
1662049200000|2022-09-01 16:20:00|1405.7|1404.5|1405.1|1403.9|1405.7|1404.5|1404.1|1402.9|298
1662049500000|2022-09-01 16:25:00|1405|1403.8|1405|1403.8|1405.5|1404.3|1404.1|1402.9|390
1662049800000|2022-09-01 16:30:00|1404.9|1403.7|1403.9|1402.7|1404.9|1403.7|1403.7|1402.5|209
1662050100000|2022-09-01 16:35:00|1403.8|1402.6|1400.1|1398.9|1403.9|1402.7|1399.9|1398.7|668
1662050400000|2022-09-01 16:40:00|1399.6|1398.4|1397.2|1396|1399.6|1398.4|1395|1393.8|1172
1662050700000|2022-09-01 16:45:00|1397|1395.8|1396.6|1395.4|1397.1|1395.9|1395|1393.8|655
1662051000000|2022-09-01 16:50:00|1396.5|1395.3|1394.6|1393.4|1397|1395.8|1394.1|1392.9|597
1662051300000|2022-09-01 16:55:00|1394.5|1393.3|1395.7|1394.5|1395.9|1394.7|1393.7|1392.5|548
1662051600000|2022-09-01 17:00:00|1396|1394.8|1395.6|1394.4|1397.2|1396|1394.8|1393.6|598
1662051900000|2022-09-01 17:05:00|1395.8|1394.6|1397.1|1395.9|1397.4|1396.2|1395.1|1393.9|317
1662052200000|2022-09-01 17:10:00|1397.4|1396.2|1396.9|1395.7|1397.4|1396.2|1396.1|1394.9|218
1662052500000|2022-09-01 17:15:00|1397.4|1396.2|1399.6|1398.4|1400.2|1399|1397.2|1396|626
1662052800000|2022-09-01 17:20:00|1399.8|1398.6|1399.6|1398.4|1400.2|1399|1398.8|1397.6|453
1662053100000|2022-09-01 17:25:00|1399.7|1398.5|1399.1|1397.9|1400.2|1399|1398.6|1397.4|307
1662053400000|2022-09-01 17:30:00|1398.9|1397.7|1399.2|1398|1399.4|1398.2|1398.6|1397.4|434
1662053700000|2022-09-01 17:35:00|1399.4|1398.2|1399.9|1398.7|1400|1398.8|1398.6|1397.4|214
1662054000000|2022-09-01 17:40:00|1399.8|1398.6|1399.4|1398.2|1400.1|1398.9|1399.1|1397.9|252
1662054300000|2022-09-01 17:45:00|1399.3|1398.1|1398.4|1397.2|1399.4|1398.2|1397.1|1395.9|387
1662054600000|2022-09-01 17:50:00|1398.5|1397.3|1400.7|1399.5|1400.9|1399.7|1398|1396.8|629
1662054900000|2022-09-01 17:55:00|1400.8|1399.6|1397.8|1396.6|1400.8|1399.6|1397.8|1396.6|513
1662055200000|2022-09-01 18:00:00|1398.1|1396.9|1398.1|1396.9|1399.1|1397.9|1396.9|1395.7|909
1662055500000|2022-09-01 18:05:00|1397.9|1396.7|1397.9|1396.7|1398.3|1397.1|1397.4|1396.2|943
1662055800000|2022-09-01 18:10:00|1398.1|1396.9|1397.9|1396.7|1399.2|1398|1397.6|1396.4|1303
1662056100000|2022-09-01 18:15:00|1398|1396.8|1398.2|1397|1398.4|1397.2|1397.5|1396.3|1297
1662076800000|2022-09-02 00:00:00|1396.9|1395.7|1402.2|1401|1402.3|1401.1|1395.3|1394.1|510
1662077100000|2022-09-02 00:05:00|1402.1|1400.9|1402.1|1400.9|1402.3|1401.1|1401.4|1400.2|73
1662077400000|2022-09-02 00:10:00|1402|1400.8|1402.8|1401.6|1403.1|1401.9|1401.8|1400.6|80
1662077700000|2022-09-02 00:15:00|1402.9|1401.7|1402.1|1400.9|1402.9|1401.7|1401.6|1400.4|35
1662078000000|2022-09-02 00:20:00|1402|1400.8|1401.9|1400.7|1402.6|1401.4|1401.9|1400.7|23
1662078300000|2022-09-02 00:25:00|1402|1400.8|1402.3|1401.1|1402.6|1401.4|1401.9|1400.7|31
1662078600000|2022-09-02 00:30:00|1402.4|1401.2|1402.7|1401.5|1402.8|1401.6|1402|1400.8|36
1662078900000|2022-09-02 00:35:00|1402.8|1401.6|1402.9|1401.7|1403|1401.8|1401.6|1400.4|75
1662079200000|2022-09-02 00:40:00|1402.8|1401.6|1402.6|1401.4|1403.2|1402|1402|1400.8|71
1662079500000|2022-09-02 00:45:00|1402.5|1401.3|1401|1399.8|1402.5|1401.3|1400.3|1399.1|47
1662079800000|2022-09-02 00:50:00|1400.9|1399.7|1402.3|1401.1|1402.6|1401.4|1400.8|1399.6|61
1662080100000|2022-09-02 00:55:00|1402.4|1401.2|1402.6|1401.4|1403.3|1402.1|1402.4|1401.2|44
1662080400000|2022-09-02 01:00:00|1402.3|1401.1|1401.6|1400.4|1403.3|1402.1|1400.9|1399.7|150
1662080700000|2022-09-02 01:05:00|1401.4|1400.2|1402.4|1401.2|1402.6|1401.4|1401.1|1399.9|87
1662081000000|2022-09-02 01:10:00|1402.6|1401.4|1402.1|1400.9|1403.1|1401.9|1400.7|1399.5|147
1662081300000|2022-09-02 01:15:00|1402.2|1401|1402.4|1401.2|1403.1|1401.9|1401.1|1399.9|71
1662081600000|2022-09-02 01:20:00|1402.5|1401.3|1401.3|1400.1|1403|1401.8|1400.8|1399.6|82
1662081900000|2022-09-02 01:25:00|1401.1|1399.9|1400.2|1399|1401.2|1400|1399.4|1398.2|118
1662082200000|2022-09-02 01:30:00|1400.1|1398.9|1399.5|1398.3|1400.2|1399|1398.4|1397.2|150
1662082500000|2022-09-02 01:35:00|1399.6|1398.4|1402|1400.8|1402|1400.8|1399.5|1398.3|55
1662082800000|2022-09-02 01:40:00|1402.1|1400.9|1401.3|1400.1|1402.4|1401.2|1400.9|1399.7|54
1662083100000|2022-09-02 01:45:00|1401.4|1400.2|1401|1399.8|1401.9|1400.7|1400.8|1399.6|19
1662083400000|2022-09-02 01:50:00|1401.1|1399.9|1401.4|1400.2|1402|1400.8|1401.1|1399.9|24
1662083700000|2022-09-02 01:55:00|1401.5|1400.3|1400.6|1399.4|1401.8|1400.6|1400.5|1399.3|15
1662084000000|2022-09-02 02:00:00|1400.7|1399.5|1400.3|1399.1|1401.9|1400.7|1400.3|1399.1|23
1662084300000|2022-09-02 02:05:00|1400.2|1399|1398.6|1397.4|1400.8|1399.6|1398.1|1396.9|68
1662084600000|2022-09-02 02:10:00|1398.8|1397.6|1398.8|1397.6|1399|1397.8|1397.9|1396.7|67
1662084900000|2022-09-02 02:15:00|1398.6|1397.4|1397|1395.8|1398.7|1397.5|1396.9|1395.7|61
1662085200000|2022-09-02 02:20:00|1396.9|1395.7|1397.1|1395.9|1397.3|1396.1|1396.8|1395.6|31
1662085500000|2022-09-02 02:25:00|1397.3|1396.1|1397.1|1395.9|1397.4|1396.2|1396.9|1395.7|18
1662085800000|2022-09-02 02:30:00|1397.2|1396|1399.6|1398.4|1400|1398.8|1397.1|1395.9|61
1662086100000|2022-09-02 02:35:00|1399.7|1398.5|1399.8|1398.6|1400.4|1399.2|1399.5|1398.3|18
1662086400000|2022-09-02 02:40:00|1400|1398.8|1400.1|1398.9|1400.4|1399.2|1399.6|1398.4|6
1662086700000|2022-09-02 02:45:00|1400.3|1399.1|1400.1|1398.9|1400.4|1399.2|1399.5|1398.3|18
1662087000000|2022-09-02 02:50:00|1400.3|1399.1|1403.1|1401.9|1403.1|1401.9|1399.8|1398.6|80
1662087300000|2022-09-02 02:55:00|1403.2|1402|1405.8|1404.6|1405.9|1404.7|1403.1|1401.9|301
1662087600000|2022-09-02 03:00:00|1405.6|1404.4|1407.1|1405.9|1407.1|1405.9|1405.6|1404.4|163
1662087900000|2022-09-02 03:05:00|1407.3|1406.1|1406.5|1405.3|1407.6|1406.4|1405.9|1404.7|97
1662088200000|2022-09-02 03:10:00|1406.6|1405.4|1406.8|1405.6|1407.8|1406.6|1406.5|1405.3|150
1662088500000|2022-09-02 03:15:00|1406.9|1405.7|1405.8|1404.6|1407.6|1406.4|1405.8|1404.6|77
1662088800000|2022-09-02 03:20:00|1405.9|1404.7|1405.9|1404.7|1406.4|1405.2|1404.8|1403.6|76
1662089100000|2022-09-02 03:25:00|1405.8|1404.6|1406.8|1405.6|1407.1|1405.9|1405.8|1404.6|50
1662089400000|2022-09-02 03:30:00|1406.7|1405.5|1406.5|1405.3|1406.8|1405.6|1406.4|1405.2|8
1662089700000|2022-09-02 03:35:00|1406.4|1405.2|1406|1404.8|1406.6|1405.4|1406|1404.8|6
1662090000000|2022-09-02 03:40:00|1406.1|1404.9|1405.9|1404.7|1406.9|1405.7|1405.9|1404.7|36
1662090300000|2022-09-02 03:45:00|1406.1|1404.9|1406.1|1404.9|1406.1|1404.9|1405.9|1404.7|4
1662090600000|2022-09-02 03:50:00|1405.9|1404.7|1406.1|1404.9|1406.1|1404.9|1405.9|1404.7|2
1662090900000|2022-09-02 03:55:00|1406|1404.8|1406|1404.8|1406.1|1404.9|1405.9|1404.7|11
1662091200000|2022-09-02 04:00:00|1406.1|1404.9|1406.6|1405.4|1406.6|1405.4|1406.1|1404.9|39
1662091500000|2022-09-02 04:05:00|1406.9|1405.7|1406.1|1404.9|1406.9|1405.7|1406.1|1404.9|6
1662091800000|2022-09-02 04:10:00|1406.3|1405.1|1406.1|1404.9|1406.5|1405.3|1406|1404.8|7
1662092100000|2022-09-02 04:15:00|1406|1404.8|1407|1405.8|1407|1405.8|1406|1404.8|12
1662092400000|2022-09-02 04:20:00|1406.9|1405.7|1407.1|1405.9|1407.4|1406.2|1406.8|1405.6|38
1662092700000|2022-09-02 04:25:00|1407|1405.8|1407.4|1406.2|1407.6|1406.4|1407|1405.8|40
1662093000000|2022-09-02 04:30:00|1407.5|1406.3|1407.5|1406.3|1407.6|1406.4|1407.1|1405.9|17
1662093300000|2022-09-02 04:35:00|1407.4|1406.2|1407.1|1405.9|1407.4|1406.2|1406.6|1405.4|22
1662093600000|2022-09-02 04:40:00|1407|1405.8|1406.8|1405.6|1407.1|1405.9|1406.5|1405.3|7
1662093900000|2022-09-02 04:45:00|1406.7|1405.5|1406.4|1405.2|1406.7|1405.5|1406.2|1405|3
1662094200000|2022-09-02 04:50:00|1406.2|1405|1406.3|1405.1|1406.5|1405.3|1406.1|1404.9|9
1662094500000|2022-09-02 04:55:00|1406.2|1405|1406.4|1405.2|1406.5|1405.3|1406.2|1405|9
1662094800000|2022-09-02 05:00:00|1406.5|1405.3|1406.9|1405.7|1407.1|1405.9|1406.5|1405.3|12
1662095100000|2022-09-02 05:05:00|1407|1405.8|1407.3|1406.1|1407.4|1406.2|1406.9|1405.7|42
1662095400000|2022-09-02 05:10:00|1407.2|1406|1407.5|1406.3|1407.5|1406.3|1407.1|1405.9|7
1662095700000|2022-09-02 05:15:00|1407.4|1406.2|1407.1|1405.9|1407.4|1406.2|1406.9|1405.7|10
1662096000000|2022-09-02 05:20:00|1407|1405.8|1405.9|1404.7|1407.1|1405.9|1405.9|1404.7|42
1662096300000|2022-09-02 05:25:00|1406.1|1404.9|1406.4|1405.2|1406.5|1405.3|1406|1404.8|14
1662096600000|2022-09-02 05:30:00|1406.3|1405.1|1404.1|1402.9|1406.3|1405.1|1403.5|1402.3|97
1662096900000|2022-09-02 05:35:00|1404.3|1403.1|1404.1|1402.9|1404.6|1403.4|1403.8|1402.6|30
1662097200000|2022-09-02 05:40:00|1404.2|1403|1405.5|1404.3|1406|1404.8|1404.2|1403|18
1662097500000|2022-09-02 05:45:00|1405.3|1404.1|1404.3|1403.1|1405.4|1404.2|1404.3|1403.1|25
1662097800000|2022-09-02 05:50:00|1404.4|1403.2|1405.4|1404.2|1406.3|1405.1|1404.1|1402.9|39
1662098100000|2022-09-02 05:55:00|1405.6|1404.4|1408.9|1407.7|1408.9|1407.7|1405.5|1404.3|219
1662098400000|2022-09-02 06:00:00|1409|1407.8|1409.4|1408.2|1410.3|1409.1|1408.8|1407.6|137
1662098700000|2022-09-02 06:05:00|1408.8|1407.6|1408.6|1407.4|1409.4|1408.2|1407.9|1406.7|95
1662099000000|2022-09-02 06:10:00|1408.8|1407.6|1408.3|1407.1|1409.1|1407.9|1407.3|1406.1|58
1662099300000|2022-09-02 06:15:00|1408.2|1407|1407.5|1406.3|1408.5|1407.3|1407|1405.8|49
1662099600000|2022-09-02 06:20:00|1407.6|1406.4|1406.4|1405.2|1408.1|1406.9|1406.4|1405.2|31
1662099900000|2022-09-02 06:25:00|1406.1|1404.9|1407.6|1406.4|1407.6|1406.4|1406.1|1404.9|22
1662100200000|2022-09-02 06:30:00|1407.5|1406.3|1408.6|1407.4|1408.6|1407.4|1406.3|1405.1|81
1662100500000|2022-09-02 06:35:00|1408.8|1407.6|1409.3|1408.1|1409.6|1408.4|1408.5|1407.3|66
1662100800000|2022-09-02 06:40:00|1409|1407.8|1409.3|1408.1|1409.6|1408.4|1408.8|1407.6|49
1662101100000|2022-09-02 06:45:00|1409.4|1408.2|1409.9|1408.7|1410|1408.8|1408.8|1407.6|56
1662101400000|2022-09-02 06:50:00|1409.8|1408.6|1410.4|1409.2|1410.6|1409.4|1409.3|1408.1|81
1662101700000|2022-09-02 06:55:00|1410.3|1409.1|1411|1409.8|1411.1|1409.9|1410.3|1409.1|138
1662102000000|2022-09-02 07:00:00|1410.9|1409.7|1410.3|1409.1|1411.1|1409.9|1410.3|1409.1|59
1662102300000|2022-09-02 07:05:00|1410.4|1409.2|1409.6|1408.4|1411.9|1410.7|1409.6|1408.4|172
1662102600000|2022-09-02 07:10:00|1409.7|1408.5|1408.6|1407.4|1410.1|1408.9|1408.5|1407.3|66
1662102900000|2022-09-02 07:15:00|1408.5|1407.3|1408.1|1406.9|1408.5|1407.3|1407.5|1406.3|34
1662103200000|2022-09-02 07:20:00|1408.3|1407.1|1408.5|1407.3|1408.6|1407.4|1407.6|1406.4|17
1662103500000|2022-09-02 07:25:00|1408.6|1407.4|1409.3|1408.1|1409.5|1408.3|1408.5|1407.3|26
1662103800000|2022-09-02 07:30:00|1409.4|1408.2|1409.2|1408|1409.4|1408.2|1408.4|1407.2|8
1662104100000|2022-09-02 07:35:00|1409.3|1408.1|1409.7|1408.5|1410.1|1408.9|1409|1407.8|11
1662104400000|2022-09-02 07:40:00|1409.6|1408.4|1411.5|1410.3|1411.5|1410.3|1409.4|1408.2|22
1662104700000|2022-09-02 07:45:00|1411.4|1410.2|1410.3|1409.1|1411.6|1410.4|1410.3|1409.1|18
1662105000000|2022-09-02 07:50:00|1410.4|1409.2|1408.5|1407.3|1410.6|1409.4|1408.5|1407.3|41
1662105300000|2022-09-02 07:55:00|1408.6|1407.4|1407|1405.8|1409.1|1407.9|1406.2|1405|124
1662105600000|2022-09-02 08:00:00|1407.1|1405.9|1405.5|1404.3|1407.1|1405.9|1405.4|1404.2|57
1662105900000|2022-09-02 08:05:00|1405.3|1404.1|1406.8|1405.6|1406.9|1405.7|1405.3|1404.1|47
1662106200000|2022-09-02 08:10:00|1406.5|1405.3|1406.8|1405.6|1407.3|1406.1|1406.5|1405.3|14
1662106500000|2022-09-02 08:15:00|1406.7|1405.5|1407|1405.8|1407.5|1406.3|1405.8|1404.6|50
1662106800000|2022-09-02 08:20:00|1406.9|1405.7|1408.3|1407.1|1408.4|1407.2|1406.8|1405.6|78
1662107100000|2022-09-02 08:25:00|1408.4|1407.2|1410.8|1409.6|1410.8|1409.6|1408.3|1407.1|86
1662107400000|2022-09-02 08:30:00|1410.7|1409.5|1409.5|1408.3|1410.7|1409.5|1409.3|1408.1|8
1662107700000|2022-09-02 08:35:00|1409.3|1408.1|1409.8|1408.6|1410.7|1409.5|1409.3|1408.1|15
1662108000000|2022-09-02 08:40:00|1409.7|1408.5|1409.8|1408.6|1410|1408.8|1409.4|1408.2|11
1662108300000|2022-09-02 08:45:00|1409.9|1408.7|1410|1408.8|1410.7|1409.5|1409.8|1408.6|15
1662108600000|2022-09-02 08:50:00|1410.2|1409|1410|1408.8|1410.5|1409.3|1409.8|1408.6|6
1662108900000|2022-09-02 08:55:00|1409.9|1408.7|1411.7|1410.5|1411.8|1410.6|1409.9|1408.7|13
1662109200000|2022-09-02 09:00:00|1411.8|1410.6|1412|1410.8|1412.5|1411.3|1411.2|1410|101
1662109500000|2022-09-02 09:05:00|1412.1|1410.9|1412.9|1411.7|1413|1411.8|1411.9|1410.7|74
1662109800000|2022-09-02 09:10:00|1413|1411.8|1412.5|1411.3|1413.1|1411.9|1412|1410.8|53
1662110100000|2022-09-02 09:15:00|1412.4|1411.2|1412.3|1411.1|1413.2|1412|1412.2|1411|44
1662110400000|2022-09-02 09:20:00|1412.4|1411.2|1412.5|1411.3|1413.2|1412|1412.3|1411.1|25
1662110700000|2022-09-02 09:25:00|1412.6|1411.4|1412.3|1411.1|1412.7|1411.5|1411.8|1410.6|30
1662111000000|2022-09-02 09:30:00|1412.2|1411|1411.7|1410.5|1412.3|1411.1|1411.7|1410.5|28
1662111300000|2022-09-02 09:35:00|1411.6|1410.4|1411.4|1410.2|1411.7|1410.5|1410.6|1409.4|41
1662111600000|2022-09-02 09:40:00|1411.5|1410.3|1411.8|1410.6|1412|1410.8|1411.4|1410.2|42
1662111900000|2022-09-02 09:45:00|1411.9|1410.7|1411.8|1410.6|1412.9|1411.7|1411.5|1410.3|27
1662112200000|2022-09-02 09:50:00|1411.9|1410.7|1411.8|1410.6|1412.4|1411.2|1411.7|1410.5|23
1662112500000|2022-09-02 09:55:00|1411.7|1410.5|1411|1409.8|1411.9|1410.7|1410.7|1409.5|40
1662112800000|2022-09-02 10:00:00|1411.2|1410|1411.9|1410.7|1412|1410.8|1411|1409.8|31
1662113100000|2022-09-02 10:05:00|1411.8|1410.6|1410|1408.8|1412|1410.8|1409.7|1408.5|64
1662113400000|2022-09-02 10:10:00|1410.1|1408.9|1412.8|1411.6|1412.9|1411.7|1409.7|1408.5|332
1662113700000|2022-09-02 10:15:00|1412.9|1411.7|1412|1410.8|1412.9|1411.7|1411.3|1410.1|59
1662114000000|2022-09-02 10:20:00|1411.9|1410.7|1412|1410.8|1412.5|1411.3|1411.8|1410.6|19
1662114300000|2022-09-02 10:25:00|1412.2|1411|1412.8|1411.6|1412.9|1411.7|1411|1409.8|33
1662114600000|2022-09-02 10:30:00|1412.9|1411.7|1411.4|1410.2|1413.2|1412|1411.3|1410.1|16
1662114900000|2022-09-02 10:35:00|1411.3|1410.1|1411.3|1410.1|1411.4|1410.2|1410.5|1409.3|36
1662115200000|2022-09-02 10:40:00|1410.9|1409.7|1411.4|1410.2|1411.4|1410.2|1410.5|1409.3|10
1662115500000|2022-09-02 10:45:00|1411.5|1410.3|1412|1410.8|1412.3|1411.1|1411.2|1410|20
1662115800000|2022-09-02 10:50:00|1412.1|1410.9|1412.2|1411|1412.9|1411.7|1411.8|1410.6|33
1662116100000|2022-09-02 10:55:00|1412|1410.8|1411.4|1410.2|1412|1410.8|1411.4|1410.2|18
1662116400000|2022-09-02 11:00:00|1411.1|1409.9|1410.7|1409.5|1411.6|1410.4|1410.5|1409.3|12
1662116700000|2022-09-02 11:05:00|1410.4|1409.2|1411.5|1410.3|1411.7|1410.5|1410.3|1409.1|46
1662117000000|2022-09-02 11:10:00|1411.7|1410.5|1411|1409.8|1411.7|1410.5|1410.7|1409.5|20
1662117300000|2022-09-02 11:15:00|1411.1|1409.9|1411.3|1410.1|1411.7|1410.5|1411.1|1409.9|13
1662117600000|2022-09-02 11:20:00|1411.2|1410|1411|1409.8|1411.4|1410.2|1410.2|1409|48
1662117900000|2022-09-02 11:25:00|1410.9|1409.7|1411.2|1410|1411.9|1410.7|1410.9|1409.7|27
1662118200000|2022-09-02 11:30:00|1411.4|1410.2|1412.2|1411|1412.4|1411.2|1411.3|1410.1|55
1662118500000|2022-09-02 11:35:00|1411.9|1410.7|1412|1410.8|1412.1|1410.9|1411.2|1410|32
1662118800000|2022-09-02 11:40:00|1411.8|1410.6|1412|1410.8|1412|1410.8|1411|1409.8|69
1662119100000|2022-09-02 11:45:00|1412.2|1411|1412.2|1411|1412.3|1411.1|1411.7|1410.5|42
1662119400000|2022-09-02 11:50:00|1412.3|1411.1|1410.7|1409.5|1412.7|1411.5|1410.7|1409.5|135
1662119700000|2022-09-02 11:55:00|1410.5|1409.3|1410.2|1409|1410.9|1409.7|1409.7|1408.5|54
1662120000000|2022-09-02 12:00:00|1410.3|1409.1|1412.5|1411.3|1412.9|1411.7|1410.2|1409|151
1662120300000|2022-09-02 12:05:00|1412.6|1411.4|1412.6|1411.4|1412.9|1411.7|1412.3|1411.1|95
1662120600000|2022-09-02 12:10:00|1412.7|1411.5|1412.2|1411|1412.7|1411.5|1411.8|1410.6|64
1662120900000|2022-09-02 12:15:00|1412.4|1411.2|1412.2|1411|1412.9|1411.7|1412.2|1411|60
1662121200000|2022-09-02 12:20:00|1412.3|1411.1|1413.2|1412|1413.2|1412|1412.2|1411|128
1662121500000|2022-09-02 12:25:00|1413.7|1412.5|1413.8|1412.6|1414.1|1412.9|1412.8|1411.6|231
1662121800000|2022-09-02 12:30:00|1414.2|1413|1417.5|1416.3|1419.2|1418|1414.2|1413|647
1662122100000|2022-09-02 12:35:00|1417.6|1416.4|1418.8|1417.6|1421.1|1419.9|1416|1414.8|505
1662122400000|2022-09-02 12:40:00|1418.7|1417.5|1416.5|1415.3|1419.9|1418.7|1415.8|1414.6|456
1662125400000|2022-09-02 13:30:00|1417.7|1416.5|1416|1414.8|1422.9|1421.7|1414.7|1413.5|2533
1662125700000|2022-09-02 13:35:00|1415.9|1414.7|1417.6|1416.4|1418.7|1417.5|1414.3|1413.1|1077
1662126000000|2022-09-02 13:40:00|1417.7|1416.5|1420.5|1419.3|1421.5|1420.3|1417.5|1416.3|1158
1662126300000|2022-09-02 13:45:00|1420.6|1419.4|1418.3|1417.1|1422|1420.8|1416.8|1415.6|932
1662126600000|2022-09-02 13:50:00|1418.4|1417.2|1419|1417.8|1419.6|1418.4|1417.5|1416.3|665
1662126900000|2022-09-02 13:55:00|1418.9|1417.7|1419.3|1418.1|1420.8|1419.6|1418|1416.8|686
1662127200000|2022-09-02 14:00:00|1419.5|1418.3|1422.4|1421.2|1423.3|1422.1|1419.4|1418.2|1369
1662127500000|2022-09-02 14:05:00|1422.5|1421.3|1419.8|1418.6|1423|1421.8|1418.8|1417.6|868
1662127800000|2022-09-02 14:10:00|1419.9|1418.7|1422.5|1421.3|1423|1421.8|1419.8|1418.6|593
1662128100000|2022-09-02 14:15:00|1422.8|1421.6|1421.2|1420|1424|1422.8|1421|1419.8|674
1662128400000|2022-09-02 14:20:00|1421.3|1420.1|1422.3|1421.1|1423.3|1422.1|1419.5|1418.3|759
1662128700000|2022-09-02 14:25:00|1422.6|1421.4|1423.3|1422.1|1424|1422.8|1422.6|1421.4|507
1662129000000|2022-09-02 14:30:00|1423.1|1421.9|1422.3|1421.1|1424|1422.8|1421.8|1420.6|450
1662129300000|2022-09-02 14:35:00|1422.2|1421|1422.8|1421.6|1424|1422.8|1422.2|1421|425
1662129600000|2022-09-02 14:40:00|1423|1421.8|1422|1420.8|1425|1423.8|1421.8|1420.6|537
1662129900000|2022-09-02 14:45:00|1422.1|1420.9|1423.3|1422.1|1423.5|1422.3|1421.8|1420.6|472
1662130200000|2022-09-02 14:50:00|1423.5|1422.3|1423.5|1422.3|1424.5|1423.3|1422.7|1421.5|771
1662130500000|2022-09-02 14:55:00|1423.6|1422.4|1422.5|1421.3|1424.5|1423.3|1422.5|1421.3|483
1662130800000|2022-09-02 15:00:00|1422.6|1421.4|1420|1418.8|1422.6|1421.4|1419.7|1418.5|516
1662131100000|2022-09-02 15:05:00|1419.8|1418.6|1418.6|1417.4|1420.7|1419.5|1418|1416.8|449
1662131400000|2022-09-02 15:10:00|1418.5|1417.3|1418|1416.8|1419.6|1418.4|1417.7|1416.5|968
1662131700000|2022-09-02 15:15:00|1417.9|1416.7|1417.1|1415.9|1418.1|1416.9|1416.8|1415.6|370
1662132000000|2022-09-02 15:20:00|1417.2|1416|1418.5|1417.3|1419.8|1418.6|1417.2|1416|388
1662132300000|2022-09-02 15:25:00|1418.7|1417.5|1419|1417.8|1420|1418.8|1417.8|1416.6|371
1662132600000|2022-09-02 15:30:00|1419.1|1417.9|1421.3|1420.1|1421.8|1420.6|1419|1417.8|268
1662132900000|2022-09-02 15:35:00|1421.4|1420.2|1417.5|1416.3|1421.5|1420.3|1417.3|1416.1|315
1662133200000|2022-09-02 15:40:00|1417.8|1416.6|1418.7|1417.5|1418.7|1417.5|1417.3|1416.1|334
1662133500000|2022-09-02 15:45:00|1418.8|1417.6|1419.3|1418.1|1420|1418.8|1418.5|1417.3|277
1662133800000|2022-09-02 15:50:00|1419.2|1418|1421.3|1420.1|1421.5|1420.3|1419.2|1418|245
1662134100000|2022-09-02 15:55:00|1421.5|1420.3|1424.5|1423.3|1424.8|1423.6|1421.4|1420.2|353
1662134400000|2022-09-02 16:00:00|1424.6|1423.4|1424.7|1423.5|1425|1423.8|1424.2|1423|239
1662134700000|2022-09-02 16:05:00|1424.8|1423.6|1424|1422.8|1425|1423.8|1423.8|1422.6|306
1662135000000|2022-09-02 16:10:00|1424.3|1423.1|1424.2|1423|1424.5|1423.3|1422.3|1421.1|370
1662135300000|2022-09-02 16:15:00|1424|1422.8|1423.5|1422.3|1424.3|1423.1|1423.5|1422.3|169
1662135600000|2022-09-02 16:20:00|1423.3|1422.1|1420.8|1419.6|1423.5|1422.3|1419.5|1418.3|383
1662135900000|2022-09-02 16:25:00|1420.9|1419.7|1421.4|1420.2|1422|1420.8|1420.8|1419.6|173
1662136200000|2022-09-02 16:30:00|1421.2|1420|1419.3|1418.1|1421.6|1420.4|1419.2|1418|331
1662136500000|2022-09-02 16:35:00|1419.5|1418.3|1420.3|1419.1|1421|1419.8|1419.2|1418|327
1662136800000|2022-09-02 16:40:00|1420.5|1419.3|1420.6|1419.4|1421.1|1419.9|1420.3|1419.1|240
1662137100000|2022-09-02 16:45:00|1420.7|1419.5|1421.9|1420.7|1422.1|1420.9|1420.6|1419.4|260
1662137400000|2022-09-02 16:50:00|1421.6|1420.4|1422|1420.8|1422|1420.8|1421.1|1419.9|182
1662137700000|2022-09-02 16:55:00|1421.8|1420.6|1421.9|1420.7|1422.9|1421.7|1421.6|1420.4|183
1662138000000|2022-09-02 17:00:00|1421.7|1420.5|1419.8|1418.6|1422.2|1421|1419.5|1418.3|267
1662138300000|2022-09-02 17:05:00|1419.9|1418.7|1420.5|1419.3|1421|1419.8|1419.7|1418.5|169
1662138600000|2022-09-02 17:10:00|1420.6|1419.4|1421.3|1420.1|1421.3|1420.1|1419.5|1418.3|338
1662138900000|2022-09-02 17:15:00|1421.5|1420.3|1421.7|1420.5|1422|1420.8|1421|1419.8|286
1662139200000|2022-09-02 17:20:00|1421.8|1420.6|1420.7|1419.5|1422.2|1421|1420.3|1419.1|384
1662139500000|2022-09-02 17:25:00|1420.8|1419.6|1420.8|1419.6|1421|1419.8|1420.1|1418.9|261
1662139800000|2022-09-02 17:30:00|1420.7|1419.5|1421.6|1420.4|1422.2|1421|1420.4|1419.2|272
1662140100000|2022-09-02 17:35:00|1421.7|1420.5|1423.2|1422|1423.6|1422.4|1421.4|1420.2|185
1662140400000|2022-09-02 17:40:00|1423.1|1421.9|1424.5|1423.3|1424.8|1423.6|1423.1|1421.9|298
1662140700000|2022-09-02 17:45:00|1424.7|1423.5|1423.5|1422.3|1424.9|1423.7|1423.3|1422.1|267
1662141000000|2022-09-02 17:50:00|1423.4|1422.2|1423.3|1422.1|1423.5|1422.3|1422.5|1421.3|241
1662141300000|2022-09-02 17:55:00|1423.4|1422.2|1423.4|1422.2|1423.5|1422.3|1422.7|1421.5|246
1662141600000|2022-09-02 18:00:00|1423.3|1422.1|1423.1|1421.9|1423.5|1422.3|1421.6|1420.4|418
1662141900000|2022-09-02 18:05:00|1423.2|1422|1424.1|1422.9|1424.6|1423.4|1422.8|1421.6|627
1662142200000|2022-09-02 18:10:00|1424.2|1423|1423.1|1421.9|1424.9|1423.7|1422.9|1421.7|1364
1662142500000|2022-09-02 18:15:00|1423.3|1422.1|1423.4|1422.2|1423.7|1422.5|1422.8|1421.6|697
1662422400000|2022-09-06 00:00:00|1419.7|1418.5|1418.7|1417.5|1422.8|1421.6|1418.7|1417.5|1412
1662422700000|2022-09-06 00:05:00|1418.8|1417.6|1419.7|1418.5|1420.9|1419.7|1418.7|1417.5|345
1662423000000|2022-09-06 00:10:00|1419.9|1418.7|1417.2|1416|1420.3|1419.1|1416.2|1415|671
1662423300000|2022-09-06 00:15:00|1417.4|1416.2|1422.5|1421.3|1423|1421.8|1416.4|1415.2|174
1662423600000|2022-09-06 00:20:00|1422.7|1421.5|1422.8|1421.6|1424.8|1423.6|1421.9|1420.7|252
1662423900000|2022-09-06 00:25:00|1423|1421.8|1418.8|1417.6|1423.2|1422|1416.2|1415|122
1662424200000|2022-09-06 00:30:00|1419.2|1418|1422.2|1421|1422.8|1421.6|1419.2|1418|171
1662424500000|2022-09-06 00:35:00|1422.1|1420.9|1420.9|1419.7|1422.3|1421.1|1420.9|1419.7|93
1662424800000|2022-09-06 00:40:00|1421.1|1419.9|1422.9|1421.7|1422.9|1421.7|1419.7|1418.5|134
1662425100000|2022-09-06 00:45:00|1422.8|1421.6|1421.9|1420.7|1422.8|1421.6|1421.3|1420.1|60
1662425400000|2022-09-06 00:50:00|1422|1420.8|1422.4|1421.2|1422.4|1421.2|1421.4|1420.2|41
1662425700000|2022-09-06 00:55:00|1422.3|1421.1|1422.6|1421.4|1422.9|1421.7|1421.9|1420.7|208
1662426000000|2022-09-06 01:00:00|1422.5|1421.3|1421.6|1420.4|1426.2|1425|1421.1|1419.9|419
1662426300000|2022-09-06 01:05:00|1421.7|1420.5|1420|1418.8|1421.9|1420.7|1419.7|1418.5|221
1662426600000|2022-09-06 01:10:00|1419.8|1418.6|1419.7|1418.5|1420.6|1419.4|1419.4|1418.2|192
1662426900000|2022-09-06 01:15:00|1419.5|1418.3|1419.4|1418.2|1419.9|1418.7|1418.9|1417.7|82
1662427200000|2022-09-06 01:20:00|1419.5|1418.3|1419.5|1418.3|1419.9|1418.7|1418.9|1417.7|188
1662427500000|2022-09-06 01:25:00|1419.7|1418.5|1420.4|1419.2|1420.5|1419.3|1419.2|1418|33
1662427800000|2022-09-06 01:30:00|1420.3|1419.1|1421.6|1420.4|1422.2|1421|1420.2|1419|175
1662428100000|2022-09-06 01:35:00|1421.5|1420.3|1425.3|1424.1|1425.5|1424.3|1421.4|1420.2|175
1662428400000|2022-09-06 01:40:00|1425.2|1424|1423.4|1422.2|1425.3|1424.1|1423.4|1422.2|106
1662428700000|2022-09-06 01:45:00|1423.5|1422.3|1423.5|1422.3|1423.8|1422.6|1422.9|1421.7|42
1662429000000|2022-09-06 01:50:00|1423.4|1422.2|1419.8|1418.6|1423.4|1422.2|1419.7|1418.5|132
1662429300000|2022-09-06 01:55:00|1420|1418.8|1417.3|1416.1|1420|1418.8|1416.8|1415.6|211
1662429600000|2022-09-06 02:00:00|1417.2|1416|1418|1416.8|1418.2|1417|1417.1|1415.9|76
1662429900000|2022-09-06 02:05:00|1418.1|1416.9|1415.8|1414.6|1418.2|1417|1415.8|1414.6|257
1662430200000|2022-09-06 02:10:00|1416|1414.8|1416.3|1415.1|1416.8|1415.6|1415.8|1414.6|176
1662430500000|2022-09-06 02:15:00|1416.2|1415|1416.3|1415.1|1416.7|1415.5|1416|1414.8|17
1662430800000|2022-09-06 02:20:00|1416.2|1415|1416.5|1415.3|1416.7|1415.5|1416.2|1415|20
1662431100000|2022-09-06 02:25:00|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|1416.5|1415.3|21
1662431400000|2022-09-06 02:30:00|1416.5|1415.3|1415.9|1414.7|1417.3|1416.1|1415.7|1414.5|401
1662431700000|2022-09-06 02:35:00|1416.2|1415|1418|1416.8|1418.9|1417.7|1416.1|1414.9|289
1662432000000|2022-09-06 02:40:00|1417.9|1416.7|1418.7|1417.5|1419|1417.8|1416.8|1415.6|231
1662432300000|2022-09-06 02:45:00|1419|1417.8|1421|1419.8|1421|1419.8|1418.7|1417.5|119
1662432600000|2022-09-06 02:50:00|1420.9|1419.7|1420|1418.8|1422.2|1421|1419.4|1418.2|157
1662432900000|2022-09-06 02:55:00|1419.9|1418.7|1420.7|1419.5|1421.2|1420|1419.9|1418.7|170
1662433200000|2022-09-06 03:00:00|1420.6|1419.4|1418.4|1417.2|1420.8|1419.6|1418.4|1417.2|159
1662433500000|2022-09-06 03:05:00|1418.3|1417.1|1419|1417.8|1419.4|1418.2|1417.8|1416.6|45
1662433800000|2022-09-06 03:10:00|1418.9|1417.7|1419.2|1418|1419.3|1418.1|1418.2|1417|43
1662434100000|2022-09-06 03:15:00|1419.1|1417.9|1419|1417.8|1419.7|1418.5|1418.5|1417.3|44
1662434400000|2022-09-06 03:20:00|1419.1|1417.9|1419.5|1418.3|1419.8|1418.6|1418.8|1417.6|28
1662434700000|2022-09-06 03:25:00|1419.8|1418.6|1421.2|1420|1421.7|1420.5|1419.8|1418.6|81
1662435000000|2022-09-06 03:30:00|1421.3|1420.1|1420.2|1419|1421.3|1420.1|1419.9|1418.7|30
1662435300000|2022-09-06 03:35:00|1420|1418.8|1419.9|1418.7|1420|1418.8|1419.7|1418.5|4
1662435600000|2022-09-06 03:40:00|1419.8|1418.6|1419.1|1417.9|1420|1418.8|1419.1|1417.9|30
1662435900000|2022-09-06 03:45:00|1419.3|1418.1|1418.8|1417.6|1419.4|1418.2|1418.8|1417.6|4
1662436200000|2022-09-06 03:50:00|1418.9|1417.7|1419.1|1417.9|1419.3|1418.1|1418.8|1417.6|11
1662436500000|2022-09-06 03:55:00|1419|1417.8|1419|1417.8|1419|1417.8|1418.8|1417.6|5
1662436800000|2022-09-06 04:00:00|1418.8|1417.6|1418.8|1417.6|1419.1|1417.9|1418.6|1417.4|25
1662437100000|2022-09-06 04:05:00|1418.9|1417.7|1419|1417.8|1419|1417.8|1418.5|1417.3|10
1662437400000|2022-09-06 04:10:00|1418.9|1417.7|1419|1417.8|1419|1417.8|1418.8|1417.6|1
1662437700000|2022-09-06 04:15:00|1418.8|1417.6|1418.6|1417.4|1419|1417.8|1418.5|1417.3|2
1662438000000|2022-09-06 04:20:00|1418.5|1417.3|1418.6|1417.4|1418.7|1417.5|1418.5|1417.3|0
1662438300000|2022-09-06 04:25:00|1418.7|1417.5|1419.5|1418.3|1419.6|1418.4|1418.7|1417.5|14
1662438600000|2022-09-06 04:30:00|1419.6|1418.4|1419|1417.8|1419.6|1418.4|1419|1417.8|20
1662438900000|2022-09-06 04:35:00|1419.1|1417.9|1419.1|1417.9|1419.3|1418.1|1419|1417.8|3
1662439200000|2022-09-06 04:40:00|1419|1417.8|1419|1417.8|1419.1|1417.9|1418.9|1417.7|5
1662439500000|2022-09-06 04:45:00|1419.1|1417.9|1419|1417.8|1419.4|1418.2|1418.9|1417.7|1
1662439800000|2022-09-06 04:50:00|1419.5|1418.3|1419|1417.8|1419.5|1418.3|1419|1417.8|3
1662440100000|2022-09-06 04:55:00|1419.1|1417.9|1418.9|1417.7|1419.1|1417.9|1418.9|1417.7|5
1662440400000|2022-09-06 05:00:00|1419.3|1418.1|1418.9|1417.7|1419.3|1418.1|1418.9|1417.7|10
1662440700000|2022-09-06 05:05:00|1418.8|1417.6|1418.8|1417.6|1419|1417.8|1418.6|1417.4|6
1662441000000|2022-09-06 05:10:00|1418.7|1417.5|1418.8|1417.6|1419|1417.8|1418.4|1417.2|6
1662441300000|2022-09-06 05:15:00|1418.5|1417.3|1418.6|1417.4|1418.7|1417.5|1418.2|1417|4
1662441600000|2022-09-06 05:20:00|1418.5|1417.3|1418.8|1417.6|1419|1417.8|1418.5|1417.3|7
1662441900000|2022-09-06 05:25:00|1418.9|1417.7|1419.3|1418.1|1419.3|1418.1|1418.7|1417.5|14
1662442200000|2022-09-06 05:30:00|1420|1418.8|1418.8|1417.6|1420|1418.8|1418.6|1417.4|56
1662442500000|2022-09-06 05:35:00|1418.7|1417.5|1418.6|1417.4|1419.4|1418.2|1417.7|1416.5|180
1662442800000|2022-09-06 05:40:00|1418.7|1417.5|1418.2|1417|1419|1417.8|1417.7|1416.5|44
1662443100000|2022-09-06 05:45:00|1418|1416.8|1418.4|1417.2|1418.7|1417.5|1417.8|1416.6|29
1662443400000|2022-09-06 05:50:00|1418.5|1417.3|1417.8|1416.6|1418.7|1417.5|1417.3|1416.1|43
1662443700000|2022-09-06 05:55:00|1417.9|1416.7|1417.5|1416.3|1418.1|1416.9|1417.3|1416.1|12
1662444000000|2022-09-06 06:00:00|1417.6|1416.4|1418.2|1417|1418.4|1417.2|1417.5|1416.3|56
1662444300000|2022-09-06 06:05:00|1418.1|1416.9|1418|1416.8|1418.3|1417.1|1417.3|1416.1|49
1662444600000|2022-09-06 06:10:00|1418.1|1416.9|1417.8|1416.6|1418.1|1416.9|1417.5|1416.3|11
1662444900000|2022-09-06 06:15:00|1417.9|1416.7|1418.9|1417.7|1418.9|1417.7|1417.5|1416.3|28
1662445200000|2022-09-06 06:20:00|1418.7|1417.5|1419.1|1417.9|1419.4|1418.2|1418.4|1417.2|31
1662445500000|2022-09-06 06:25:00|1419|1417.8|1419.3|1418.1|1419.7|1418.5|1418.5|1417.3|30
1662445800000|2022-09-06 06:30:00|1419.2|1418|1419.8|1418.6|1419.9|1418.7|1419|1417.8|67
1662446100000|2022-09-06 06:35:00|1419.7|1418.5|1420.3|1419.1|1420.7|1419.5|1419.2|1418|59
1662446400000|2022-09-06 06:40:00|1420.7|1419.5|1420.8|1419.6|1420.8|1419.6|1419.9|1418.7|43
1662446700000|2022-09-06 06:45:00|1420.7|1419.5|1420.2|1419|1420.7|1419.5|1419.9|1418.7|19
1662447000000|2022-09-06 06:50:00|1420|1418.8|1420.5|1419.3|1420.8|1419.6|1419.5|1418.3|36
1662447300000|2022-09-06 06:55:00|1420.4|1419.2|1420.5|1419.3|1420.9|1419.7|1420.3|1419.1|46
1662447600000|2022-09-06 07:00:00|1420.4|1419.2|1420.5|1419.3|1420.7|1419.5|1419.4|1418.2|220
1662447900000|2022-09-06 07:05:00|1420.6|1419.4|1419.5|1418.3|1420.7|1419.5|1419.3|1418.1|71
1662448200000|2022-09-06 07:10:00|1419.6|1418.4|1420.9|1419.7|1420.9|1419.7|1419.4|1418.2|47
1662448500000|2022-09-06 07:15:00|1420.8|1419.6|1419.5|1418.3|1421.2|1420|1419.4|1418.2|99
1662448800000|2022-09-06 07:20:00|1419.6|1418.4|1420.7|1419.5|1421.2|1420|1419.6|1418.4|96
1662449100000|2022-09-06 07:25:00|1420.6|1419.4|1419.5|1418.3|1420.6|1419.4|1419|1417.8|41
1662449400000|2022-09-06 07:30:00|1419.4|1418.2|1418.5|1417.3|1419.8|1418.6|1418.4|1417.2|46
1662449700000|2022-09-06 07:35:00|1418.6|1417.4|1419.4|1418.2|1419.5|1418.3|1418.5|1417.3|83
1662450000000|2022-09-06 07:40:00|1419.5|1418.3|1419|1417.8|1420.1|1418.9|1418.8|1417.6|26
1662450300000|2022-09-06 07:45:00|1418.9|1417.7|1418.9|1417.7|1419.8|1418.6|1418.9|1417.7|12
1662450600000|2022-09-06 07:50:00|1418.8|1417.6|1418.7|1417.5|1418.8|1417.6|1418.4|1417.2|13
1662450900000|2022-09-06 07:55:00|1418.6|1417.4|1418.4|1417.2|1418.7|1417.5|1417.7|1416.5|21
1662451200000|2022-09-06 08:00:00|1418.2|1417|1418.2|1417|1418.3|1417.1|1417.7|1416.5|33
1662451500000|2022-09-06 08:05:00|1418.3|1417.1|1417.9|1416.7|1418.3|1417.1|1417.7|1416.5|94
1662451800000|2022-09-06 08:10:00|1417.7|1416.5|1418.4|1417.2|1418.9|1417.7|1417.7|1416.5|85
1662452100000|2022-09-06 08:15:00|1418.5|1417.3|1418.6|1417.4|1418.9|1417.7|1417.7|1416.5|25
1662452400000|2022-09-06 08:20:00|1418.7|1417.5|1418.4|1417.2|1418.7|1417.5|1417.8|1416.6|17
1662452700000|2022-09-06 08:25:00|1418.3|1417.1|1417.7|1416.5|1418.4|1417.2|1417.7|1416.5|24
1662453000000|2022-09-06 08:30:00|1417.8|1416.6|1416.9|1415.7|1417.9|1416.7|1416.8|1415.6|42
1662453300000|2022-09-06 08:35:00|1416.8|1415.6|1415.5|1414.3|1416.8|1415.6|1415.3|1414.1|188
1662453600000|2022-09-06 08:40:00|1415.6|1414.4|1416|1414.8|1416|1414.8|1415.4|1414.2|62
1662453900000|2022-09-06 08:45:00|1415.9|1414.7|1415.3|1414.1|1416|1414.8|1415.3|1414.1|83
1662454200000|2022-09-06 08:50:00|1415.4|1414.2|1416.7|1415.5|1416.9|1415.7|1415.4|1414.2|62
1662454500000|2022-09-06 08:55:00|1416.8|1415.6|1415.3|1414.1|1416.9|1415.7|1415.3|1414.1|53
1662454800000|2022-09-06 09:00:00|1415.1|1413.9|1414.2|1413|1415.2|1414|1414.2|1413|153
1662455100000|2022-09-06 09:05:00|1414.3|1413.1|1414.6|1413.4|1414.7|1413.5|1414|1412.8|75
1662455400000|2022-09-06 09:10:00|1414.5|1413.3|1414.8|1413.6|1415.1|1413.9|1414.3|1413.1|87
1662455700000|2022-09-06 09:15:00|1414.7|1413.5|1414.3|1413.1|1414.8|1413.6|1414|1412.8|71
1662456000000|2022-09-06 09:20:00|1414.4|1413.2|1414.3|1413.1|1415|1413.8|1414|1412.8|136
1662456300000|2022-09-06 09:25:00|1414.5|1413.3|1414.5|1413.3|1414.7|1413.5|1414|1412.8|150
1662456600000|2022-09-06 09:30:00|1414.4|1413.2|1414.2|1413|1414.5|1413.3|1413.9|1412.7|62
1662456900000|2022-09-06 09:35:00|1414.1|1412.9|1413.7|1412.5|1414.2|1413|1413.6|1412.4|50
1662457200000|2022-09-06 09:40:00|1413.8|1412.6|1414|1412.8|1414.6|1413.4|1413.6|1412.4|84
1662457500000|2022-09-06 09:45:00|1414.2|1413|1414|1412.8|1414.7|1413.5|1413.9|1412.7|23
1662457800000|2022-09-06 09:50:00|1413.9|1412.7|1414.2|1413|1414.4|1413.2|1413.9|1412.7|24
1662458100000|2022-09-06 09:55:00|1414|1412.8|1414.5|1413.3|1414.5|1413.3|1413.7|1412.5|53
1662458400000|2022-09-06 10:00:00|1414.4|1413.2|1413.8|1412.6|1414.7|1413.5|1413.7|1412.5|44
1662458700000|2022-09-06 10:05:00|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.7|1412.5|40
1662459000000|2022-09-06 10:10:00|1413.7|1412.5|1414.2|1413|1414.5|1413.3|1413.6|1412.4|118
1662459300000|2022-09-06 10:15:00|1414.3|1413.1|1415|1413.8|1416.8|1415.6|1414.2|1413|189
1662459600000|2022-09-06 10:20:00|1414.9|1413.7|1415.1|1413.9|1415.2|1414|1414.5|1413.3|13
1662459900000|2022-09-06 10:25:00|1415.2|1414|1414.5|1413.3|1415.2|1414|1414.4|1413.2|67
1662460200000|2022-09-06 10:30:00|1414.7|1413.5|1413.4|1412.2|1414.8|1413.6|1413.4|1412.2|114
1662460500000|2022-09-06 10:35:00|1413.1|1411.9|1414|1412.8|1414.5|1413.3|1413.1|1411.9|91
1662460800000|2022-09-06 10:40:00|1413.9|1412.7|1413.7|1412.5|1414|1412.8|1413.2|1412|81
1662461100000|2022-09-06 10:45:00|1413.8|1412.6|1413.2|1412|1414|1412.8|1413.2|1412|31
1662461400000|2022-09-06 10:50:00|1412.9|1411.7|1413.4|1412.2|1413.9|1412.7|1412.8|1411.6|45
1662461700000|2022-09-06 10:55:00|1413.3|1412.1|1413|1411.8|1413.9|1412.7|1413|1411.8|27
1662462000000|2022-09-06 11:00:00|1412.9|1411.7|1411.3|1410.1|1413.2|1412|1411.3|1410.1|264
1662462300000|2022-09-06 11:05:00|1411.1|1409.9|1410.8|1409.6|1411.2|1410|1409.9|1408.7|168
1662462600000|2022-09-06 11:10:00|1410.9|1409.7|1411.5|1410.3|1411.7|1410.5|1410.5|1409.3|37
1662462900000|2022-09-06 11:15:00|1411.4|1410.2|1410.9|1409.7|1411.7|1410.5|1410.7|1409.5|44
1662463200000|2022-09-06 11:20:00|1411|1409.8|1410.4|1409.2|1411.2|1410|1410.4|1409.2|41
1662463500000|2022-09-06 11:25:00|1410.6|1409.4|1410.5|1409.3|1410.9|1409.7|1410.4|1409.2|30
1662463800000|2022-09-06 11:30:00|1410.4|1409.2|1410.2|1409|1410.8|1409.6|1409.9|1408.7|82
1662464100000|2022-09-06 11:35:00|1410.1|1408.9|1409.9|1408.7|1410.2|1409|1409.6|1408.4|150
1662464400000|2022-09-06 11:40:00|1409.8|1408.6|1410.7|1409.5|1410.8|1409.6|1409.7|1408.5|91
1662464700000|2022-09-06 11:45:00|1410.2|1409|1408.6|1407.4|1410.2|1409|1407.3|1406.1|326
1662465000000|2022-09-06 11:50:00|1408.7|1407.5|1409|1407.8|1409.4|1408.2|1407.3|1406.1|94
1662465300000|2022-09-06 11:55:00|1409.1|1407.9|1406.3|1405.1|1409.6|1408.4|1406.3|1405.1|277
1662465600000|2022-09-06 12:00:00|1406.4|1405.2|1406.4|1405.2|1406.9|1405.7|1405.4|1404.2|219
1662465900000|2022-09-06 12:05:00|1406.5|1405.3|1408.3|1407.1|1408.5|1407.3|1406.2|1405|127
1662466200000|2022-09-06 12:10:00|1408.2|1407|1410|1408.8|1410.2|1409|1408.1|1406.9|136
1662466500000|2022-09-06 12:15:00|1410.2|1409|1409.9|1408.7|1410.9|1409.7|1409.4|1408.2|91
1662466800000|2022-09-06 12:20:00|1409.8|1408.6|1410.2|1409|1410.9|1409.7|1409.7|1408.5|127
1662467100000|2022-09-06 12:25:00|1410.9|1409.7|1410.2|1409|1411.2|1410|1410.2|1409|131
1662467400000|2022-09-06 12:30:00|1410.1|1408.9|1408.7|1407.5|1410.1|1408.9|1408.4|1407.2|116
1662467700000|2022-09-06 12:35:00|1408.8|1407.6|1408.8|1407.6|1408.9|1407.7|1407.8|1406.6|128
1662468000000|2022-09-06 12:40:00|1408.9|1407.7|1409.2|1408|1409.5|1408.3|1408.6|1407.4|103
1662471000000|2022-09-06 13:30:00|1412.7|1411.5|1404.4|1403.2|1413.2|1412|1403.6|1402.4|2822
1662471300000|2022-09-06 13:35:00|1404.3|1403.1|1403.9|1402.7|1408.7|1407.5|1403.3|1402.1|1628
1662471600000|2022-09-06 13:40:00|1403.8|1402.6|1400.3|1399.1|1403.9|1402.7|1400.2|1399|1793
1662471900000|2022-09-06 13:45:00|1400.4|1399.2|1400.9|1399.7|1401.4|1400.2|1398.3|1397.1|1470
1662472200000|2022-09-06 13:50:00|1401.2|1400|1402.9|1401.7|1403.6|1402.4|1399.6|1398.4|1157
1662472500000|2022-09-06 13:55:00|1402.8|1401.6|1403.2|1402|1404.9|1403.7|1402.7|1401.5|964
1662472800000|2022-09-06 14:00:00|1403.1|1401.9|1400.2|1399|1403.1|1401.9|1398.7|1397.5|1431
1662473100000|2022-09-06 14:05:00|1400|1398.8|1399.8|1398.6|1401.8|1400.6|1399.4|1398.2|604
1662473400000|2022-09-06 14:10:00|1399.7|1398.5|1399.1|1397.9|1400.1|1398.9|1397.8|1396.6|926
1662473700000|2022-09-06 14:15:00|1398.9|1397.7|1398.1|1396.9|1400.2|1399|1398|1396.8|787
1662474000000|2022-09-06 14:20:00|1398|1396.8|1396.6|1395.4|1398.3|1397.1|1396.1|1394.9|880
1662474300000|2022-09-06 14:25:00|1396.5|1395.3|1398.8|1397.6|1400.8|1399.6|1396.5|1395.3|978
1662474600000|2022-09-06 14:30:00|1398.6|1397.4|1397|1395.8|1398.6|1397.4|1396.3|1395.1|766
1662474900000|2022-09-06 14:35:00|1397.1|1395.9|1398.1|1396.9|1398.8|1397.6|1395.6|1394.4|556
1662475200000|2022-09-06 14:40:00|1398|1396.8|1401.3|1400.1|1401.3|1400.1|1398|1396.8|1022
1662475500000|2022-09-06 14:45:00|1401.1|1399.9|1401.6|1400.4|1404.6|1403.4|1400.1|1398.9|1042
1662475800000|2022-09-06 14:50:00|1401.5|1400.3|1402.3|1401.1|1402.5|1401.3|1401|1399.8|479
1662476100000|2022-09-06 14:55:00|1402.1|1400.9|1404.6|1403.4|1405.3|1404.1|1402|1400.8|612
1662476400000|2022-09-06 15:00:00|1404.4|1403.2|1401.6|1400.4|1404.4|1403.2|1400.7|1399.5|760
1662476700000|2022-09-06 15:05:00|1401.5|1400.3|1403.6|1402.4|1404.3|1403.1|1401.2|1400|457
1662477000000|2022-09-06 15:10:00|1403.3|1402.1|1402.7|1401.5|1403.6|1402.4|1402.3|1401.1|224
1662477300000|2022-09-06 15:15:00|1402.6|1401.4|1402.5|1401.3|1404|1402.8|1402.3|1401.1|276
1662477600000|2022-09-06 15:20:00|1402.4|1401.2|1398.9|1397.7|1402.4|1401.2|1398.6|1397.4|472
1662477900000|2022-09-06 15:25:00|1398.8|1397.6|1399.3|1398.1|1399.8|1398.6|1398.3|1397.1|320
1662478200000|2022-09-06 15:30:00|1399.1|1397.9|1400.1|1398.9|1401.2|1400|1398.4|1397.2|365
1662478500000|2022-09-06 15:35:00|1400.2|1399|1400.8|1399.6|1401.3|1400.1|1400.1|1398.9|211
1662478800000|2022-09-06 15:40:00|1401.3|1400.1|1405.3|1404.1|1405.3|1404.1|1400.8|1399.6|536
1662479100000|2022-09-06 15:45:00|1405.6|1404.4|1405.6|1404.4|1407.2|1406|1405.3|1404.1|545
1662479400000|2022-09-06 15:50:00|1405.7|1404.5|1405.2|1404|1406.1|1404.9|1404.1|1402.9|675
1662479700000|2022-09-06 15:55:00|1405.1|1403.9|1405.9|1404.7|1406.5|1405.3|1404.5|1403.3|410
1662480000000|2022-09-06 16:00:00|1406|1404.8|1404.9|1403.7|1406.2|1405|1403.7|1402.5|466
1662480300000|2022-09-06 16:05:00|1405.1|1403.9|1406.9|1405.7|1409.2|1408|1404.9|1403.7|697
1662480600000|2022-09-06 16:10:00|1407.2|1406|1407.9|1406.7|1408.1|1406.9|1406.4|1405.2|430
1662480900000|2022-09-06 16:15:00|1407.7|1406.5|1406.2|1405|1408.1|1406.9|1405.7|1404.5|432
1662481200000|2022-09-06 16:20:00|1406.1|1404.9|1408.4|1407.2|1410.9|1409.7|1406|1404.8|644
1662481500000|2022-09-06 16:25:00|1408.2|1407|1408.2|1407|1409.6|1408.4|1406.7|1405.5|392
1662481800000|2022-09-06 16:30:00|1407.9|1406.7|1406.4|1405.2|1408.2|1407|1406.4|1405.2|528
1662482100000|2022-09-06 16:35:00|1406.5|1405.3|1407.7|1406.5|1407.9|1406.7|1406.4|1405.2|513
1662482400000|2022-09-06 16:40:00|1407.5|1406.3|1405.9|1404.7|1407.7|1406.5|1405.9|1404.7|282
1662482700000|2022-09-06 16:45:00|1406|1404.8|1407|1405.8|1407|1405.8|1405.9|1404.7|388
1662483000000|2022-09-06 16:50:00|1407.2|1406|1406.7|1405.5|1407.7|1406.5|1405.7|1404.5|417
1662483300000|2022-09-06 16:55:00|1406.6|1405.4|1405.2|1404|1407.4|1406.2|1405.1|1403.9|232
1662483600000|2022-09-06 17:00:00|1405.4|1404.2|1404.4|1403.2|1405.7|1404.5|1403.9|1402.7|616
1662483900000|2022-09-06 17:05:00|1404.5|1403.3|1402.7|1401.5|1404.5|1403.3|1402.4|1401.2|338
1662484200000|2022-09-06 17:10:00|1402.9|1401.7|1400.9|1399.7|1402.9|1401.7|1400.9|1399.7|258
1662484500000|2022-09-06 17:15:00|1401.1|1399.9|1401.9|1400.7|1402.2|1401|1400.4|1399.2|246
1662484800000|2022-09-06 17:20:00|1402|1400.8|1402.2|1401|1402.8|1401.6|1401.7|1400.5|204
1662485100000|2022-09-06 17:25:00|1402.3|1401.1|1401.6|1400.4|1402.4|1401.2|1401.2|1400|189
1662485400000|2022-09-06 17:30:00|1401.4|1400.2|1402.3|1401.1|1402.5|1401.3|1401|1399.8|163
1662485700000|2022-09-06 17:35:00|1402.2|1401|1401.8|1400.6|1402.4|1401.2|1401.8|1400.6|224
1662486000000|2022-09-06 17:40:00|1401.4|1400.2|1403.7|1402.5|1403.8|1402.6|1401.3|1400.1|196
1662486300000|2022-09-06 17:45:00|1403.6|1402.4|1402.9|1401.7|1404.2|1403|1402.6|1401.4|285
1662486600000|2022-09-06 17:50:00|1402.8|1401.6|1403.1|1401.9|1403.2|1402|1402.1|1400.9|475
1662486900000|2022-09-06 17:55:00|1403.2|1402|1401.8|1400.6|1403.3|1402.1|1401.5|1400.3|315
1662487200000|2022-09-06 18:00:00|1401.9|1400.7|1400.6|1399.4|1402.1|1400.9|1400.5|1399.3|425
1662487500000|2022-09-06 18:05:00|1400.8|1399.6|1402|1400.8|1402|1400.8|1400.3|1399.1|558
1662487800000|2022-09-06 18:10:00|1401.8|1400.6|1402.7|1401.5|1402.8|1401.6|1400.8|1399.6|1647
1662488100000|2022-09-06 18:15:00|1402.5|1401.3|1404.6|1403.4|1405|1403.8|1402.3|1401.1|721
1662508800000|2022-09-07 00:00:00|1402.1|1400.9|1395.4|1394.2|1402.1|1400.9|1394.6|1393.4|794
1662509100000|2022-09-07 00:05:00|1395.1|1393.9|1396.3|1395.1|1396.9|1395.7|1395.1|1393.9|211
1662509400000|2022-09-07 00:10:00|1396.2|1395|1395.6|1394.4|1396.2|1395|1394.9|1393.7|203
1662509700000|2022-09-07 00:15:00|1395.5|1394.3|1394.4|1393.2|1395.9|1394.7|1393.9|1392.7|275
1662510000000|2022-09-07 00:20:00|1394.2|1393|1394|1392.8|1394.3|1393.1|1393.9|1392.7|145
1662510300000|2022-09-07 00:25:00|1394.1|1392.9|1394.5|1393.3|1394.6|1393.4|1394.1|1392.9|38
1662510600000|2022-09-07 00:30:00|1394.4|1393.2|1392|1390.8|1394.4|1393.2|1391|1389.8|303
1662510900000|2022-09-07 00:35:00|1392.2|1391|1392|1390.8|1392.3|1391.1|1391|1389.8|139
1662511200000|2022-09-07 00:40:00|1391.8|1390.6|1391.3|1390.1|1391.8|1390.6|1391.2|1390|38
1662511500000|2022-09-07 00:45:00|1391.2|1390|1391.5|1390.3|1392.2|1391|1391.1|1389.9|57
1662511800000|2022-09-07 00:50:00|1391.7|1390.5|1391.7|1390.5|1392.2|1391|1391.3|1390.1|76
1662512100000|2022-09-07 00:55:00|1391.6|1390.4|1392.7|1391.5|1392.7|1391.5|1391.5|1390.3|38
1662512400000|2022-09-07 01:00:00|1392.5|1391.3|1389.3|1388.1|1393.8|1392.6|1389.1|1387.9|322
1662512700000|2022-09-07 01:05:00|1389.2|1388|1388.8|1387.6|1389.5|1388.3|1388.8|1387.6|373
1662513000000|2022-09-07 01:10:00|1388.7|1387.5|1391|1389.8|1391.3|1390.1|1388.3|1387.1|107
1662513300000|2022-09-07 01:15:00|1390.8|1389.6|1391.5|1390.3|1391.8|1390.6|1390.3|1389.1|145
1662513600000|2022-09-07 01:20:00|1391.4|1390.2|1395.2|1394|1395.2|1394|1391.2|1390|255
1662513900000|2022-09-07 01:25:00|1395|1393.8|1395.8|1394.6|1395.8|1394.6|1394.6|1393.4|145
1662514200000|2022-09-07 01:30:00|1396|1394.8|1395.9|1394.7|1396.2|1395|1394.5|1393.3|194
1662514500000|2022-09-07 01:35:00|1396.2|1395|1394.3|1393.1|1396.2|1395|1394.1|1392.9|124
1662514800000|2022-09-07 01:40:00|1394.2|1393|1391|1389.8|1394.2|1393|1391|1389.8|113
1662515100000|2022-09-07 01:45:00|1390.9|1389.7|1390.3|1389.1|1391.3|1390.1|1390.1|1388.9|75
1662515400000|2022-09-07 01:50:00|1390.2|1389|1390.4|1389.2|1391.5|1390.3|1390.2|1389|99
1662515700000|2022-09-07 01:55:00|1390.5|1389.3|1390.4|1389.2|1390.8|1389.6|1390|1388.8|57
1662516000000|2022-09-07 02:00:00|1390.3|1389.1|1390|1388.8|1391.1|1389.9|1390|1388.8|56
1662516300000|2022-09-07 02:05:00|1389.8|1388.6|1390.8|1389.6|1390.9|1389.7|1389.5|1388.3|86
1662516600000|2022-09-07 02:10:00|1390.7|1389.5|1389|1387.8|1390.7|1389.5|1388.8|1387.6|96
1662516900000|2022-09-07 02:15:00|1388.9|1387.7|1389.2|1388|1389.5|1388.3|1388.8|1387.6|36
1662517200000|2022-09-07 02:20:00|1389.3|1388.1|1389.5|1388.3|1389.9|1388.7|1389.3|1388.1|11
1662517500000|2022-09-07 02:25:00|1389.6|1388.4|1389.6|1388.4|1389.7|1388.5|1389.5|1388.3|17
1662517800000|2022-09-07 02:30:00|1389.5|1388.3|1389.5|1388.3|1390.4|1389.2|1388.7|1387.5|55
1662518100000|2022-09-07 02:35:00|1389.4|1388.2|1389.9|1388.7|1390.4|1389.2|1389.2|1388|138
1662518400000|2022-09-07 02:40:00|1389.7|1388.5|1390|1388.8|1390.4|1389.2|1389|1387.8|38
1662518700000|2022-09-07 02:45:00|1389.9|1388.7|1390.5|1389.3|1390.8|1389.6|1389.9|1388.7|153
1662519000000|2022-09-07 02:50:00|1390.4|1389.2|1389.5|1388.3|1390.9|1389.7|1389.4|1388.2|55
1662519300000|2022-09-07 02:55:00|1389.4|1388.2|1389.4|1388.2|1389.6|1388.4|1389|1387.8|37
1662519600000|2022-09-07 03:00:00|1389.3|1388.1|1388.7|1387.5|1389.6|1388.4|1387.9|1386.7|344
1662519900000|2022-09-07 03:05:00|1389.1|1387.9|1389.9|1388.7|1390.1|1388.9|1388.8|1387.6|96
1662520200000|2022-09-07 03:10:00|1389.8|1388.6|1388.9|1387.7|1389.8|1388.6|1388.8|1387.6|126
1662520500000|2022-09-07 03:15:00|1388.8|1387.6|1389.1|1387.9|1389.5|1388.3|1388.3|1387.1|31
1662520800000|2022-09-07 03:20:00|1389.3|1388.1|1389.1|1387.9|1389.6|1388.4|1388.9|1387.7|122
1662521100000|2022-09-07 03:25:00|1389|1387.8|1389|1387.8|1389.4|1388.2|1388.2|1387|64
1662521400000|2022-09-07 03:30:00|1388.9|1387.7|1388.8|1387.6|1389|1387.8|1388.4|1387.2|59
1662521700000|2022-09-07 03:35:00|1388.6|1387.4|1388.4|1387.2|1388.9|1387.7|1388.1|1386.9|28
1662522000000|2022-09-07 03:40:00|1388.3|1387.1|1389|1387.8|1389.4|1388.2|1388.2|1387|23
1662522300000|2022-09-07 03:45:00|1389.1|1387.9|1389.1|1387.9|1389.3|1388.1|1388.9|1387.7|14
1662522600000|2022-09-07 03:50:00|1389|1387.8|1388.6|1387.4|1389.1|1387.9|1388.5|1387.3|21
1662522900000|2022-09-07 03:55:00|1388.4|1387.2|1388.5|1387.3|1388.6|1387.4|1388.4|1387.2|6
1662523200000|2022-09-07 04:00:00|1388.6|1387.4|1388.1|1386.9|1388.6|1387.4|1388|1386.8|2
1662523500000|2022-09-07 04:05:00|1388.3|1387.1|1388.4|1387.2|1388.5|1387.3|1388.1|1386.9|13
1662523800000|2022-09-07 04:10:00|1388.2|1387|1388.5|1387.3|1388.9|1387.7|1388.2|1387|43
1662524100000|2022-09-07 04:15:00|1388.7|1387.5|1388.4|1387.2|1388.8|1387.6|1388.1|1386.9|15
1662524400000|2022-09-07 04:20:00|1388.3|1387.1|1388.4|1387.2|1388.4|1387.2|1388.2|1387|6
1662524700000|2022-09-07 04:25:00|1388.3|1387.1|1389.4|1388.2|1389.6|1388.4|1388.3|1387.1|70
1662525000000|2022-09-07 04:30:00|1389.1|1387.9|1389.4|1388.2|1389.6|1388.4|1389.1|1387.9|13
1662525300000|2022-09-07 04:35:00|1389.3|1388.1|1390|1388.8|1390.5|1389.3|1389.2|1388|32
1662525600000|2022-09-07 04:40:00|1389.9|1388.7|1390|1388.8|1390.1|1388.9|1389.6|1388.4|17
1662525900000|2022-09-07 04:45:00|1389.9|1388.7|1389.6|1388.4|1390.3|1389.1|1389.6|1388.4|8
1662526200000|2022-09-07 04:50:00|1389.7|1388.5|1390.1|1388.9|1390.4|1389.2|1389.7|1388.5|15
1662526500000|2022-09-07 04:55:00|1390|1388.8|1390|1388.8|1390.1|1388.9|1389.6|1388.4|41
1662526800000|2022-09-07 05:00:00|1389.9|1388.7|1389.1|1387.9|1389.9|1388.7|1389|1387.8|36
1662527100000|2022-09-07 05:05:00|1389|1387.8|1388.9|1387.7|1389.3|1388.1|1388.6|1387.4|15
1662527400000|2022-09-07 05:10:00|1388.8|1387.6|1388.4|1387.2|1388.9|1387.7|1388.1|1386.9|39
1662527700000|2022-09-07 05:15:00|1388.5|1387.3|1388.5|1387.3|1388.6|1387.4|1388.1|1386.9|14
1662528000000|2022-09-07 05:20:00|1388.4|1387.2|1388.6|1387.4|1388.8|1387.6|1387.9|1386.7|49
1662528300000|2022-09-07 05:25:00|1388.5|1387.3|1388.1|1386.9|1388.6|1387.4|1387.9|1386.7|19
1662528600000|2022-09-07 05:30:00|1388.4|1387.2|1390.6|1389.4|1390.6|1389.4|1387.9|1386.7|203
1662528900000|2022-09-07 05:35:00|1390.8|1389.6|1391.9|1390.7|1391.9|1390.7|1390.6|1389.4|248
1662529200000|2022-09-07 05:40:00|1391.6|1390.4|1391.6|1390.4|1391.8|1390.6|1391.1|1389.9|59
1662529500000|2022-09-07 05:45:00|1391.8|1390.6|1393.4|1392.2|1393.6|1392.4|1391.8|1390.6|144
1662529800000|2022-09-07 05:50:00|1392.9|1391.7|1391.9|1390.7|1392.9|1391.7|1391.4|1390.2|24
1662530100000|2022-09-07 05:55:00|1391.6|1390.4|1392.9|1391.7|1392.9|1391.7|1391.3|1390.1|61
1662530400000|2022-09-07 06:00:00|1393|1391.8|1395.3|1394.1|1395.9|1394.7|1392.6|1391.4|220
1662530700000|2022-09-07 06:05:00|1395.4|1394.2|1396.3|1395.1|1396.6|1395.4|1395.1|1393.9|250
1662531000000|2022-09-07 06:10:00|1396.5|1395.3|1396.5|1395.3|1398.3|1397.1|1396.1|1394.9|241
1662531300000|2022-09-07 06:15:00|1396.6|1395.4|1395.1|1393.9|1396.9|1395.7|1394.6|1393.4|145
1662531600000|2022-09-07 06:20:00|1395.2|1394|1395.3|1394.1|1395.4|1394.2|1394.4|1393.2|60
1662531900000|2022-09-07 06:25:00|1395.4|1394.2|1394.6|1393.4|1395.4|1394.2|1393.9|1392.7|36
1662532200000|2022-09-07 06:30:00|1394.4|1393.2|1393.6|1392.4|1394.9|1393.7|1392.7|1391.5|230
1662532500000|2022-09-07 06:35:00|1393.7|1392.5|1394.8|1393.6|1395.4|1394.2|1393.7|1392.5|82
1662532800000|2022-09-07 06:40:00|1395|1393.8|1395.9|1394.7|1396.1|1394.9|1393.5|1392.3|118
1662533100000|2022-09-07 06:45:00|1395.8|1394.6|1394.9|1393.7|1395.8|1394.6|1394.9|1393.7|58
1662533400000|2022-09-07 06:50:00|1395.1|1393.9|1397|1395.8|1397.3|1396.1|1395|1393.8|161
1662533700000|2022-09-07 06:55:00|1397.1|1395.9|1397.9|1396.7|1397.9|1396.7|1397.1|1395.9|307
1662534000000|2022-09-07 07:00:00|1398|1396.8|1396.9|1395.7|1398.5|1397.3|1396.4|1395.2|151
1662534300000|2022-09-07 07:05:00|1397.1|1395.9|1395.6|1394.4|1397.1|1395.9|1395.6|1394.4|145
1662534600000|2022-09-07 07:10:00|1395.5|1394.3|1395.4|1394.2|1396.2|1395|1395.1|1393.9|29
1662534900000|2022-09-07 07:15:00|1395.3|1394.1|1395.1|1393.9|1395.6|1394.4|1394.9|1393.7|23
1662535200000|2022-09-07 07:20:00|1394.9|1393.7|1396|1394.8|1396.1|1394.9|1394.9|1393.7|76
1662535500000|2022-09-07 07:25:00|1395.8|1394.6|1395.9|1394.7|1396.1|1394.9|1395.1|1393.9|40
1662535800000|2022-09-07 07:30:00|1396|1394.8|1395.8|1394.6|1396|1394.8|1395.1|1393.9|36
1662536100000|2022-09-07 07:35:00|1395.9|1394.7|1397.6|1396.4|1397.6|1396.4|1395.3|1394.1|81
1662536400000|2022-09-07 07:40:00|1397.4|1396.2|1400.4|1399.2|1401.2|1400|1397.3|1396.1|164
1662536700000|2022-09-07 07:45:00|1400.7|1399.5|1400.5|1399.3|1401.4|1400.2|1399.9|1398.7|101
1662537000000|2022-09-07 07:50:00|1400.3|1399.1|1400.5|1399.3|1401.3|1400.1|1399.8|1398.6|193
1662537300000|2022-09-07 07:55:00|1400.6|1399.4|1402.6|1401.4|1403|1401.8|1400.5|1399.3|264
1662537600000|2022-09-07 08:00:00|1402.8|1401.6|1403.8|1402.6|1403.9|1402.7|1402.4|1401.2|161
1662537900000|2022-09-07 08:05:00|1403.9|1402.7|1404.7|1403.5|1404.7|1403.5|1403.5|1402.3|231
1662538200000|2022-09-07 08:10:00|1404.6|1403.4|1404.6|1403.4|1404.7|1403.5|1404.1|1402.9|71
1662538500000|2022-09-07 08:15:00|1404.7|1403.5|1404.4|1403.2|1405.2|1404|1404|1402.8|182
1662538800000|2022-09-07 08:20:00|1404.5|1403.3|1403.6|1402.4|1405.4|1404.2|1402.9|1401.7|146
1662539100000|2022-09-07 08:25:00|1403.4|1402.2|1403.5|1402.3|1404.4|1403.2|1403.2|1402|48
1662539400000|2022-09-07 08:30:00|1403.4|1402.2|1404.6|1403.4|1404.7|1403.5|1403.4|1402.2|24
1662539700000|2022-09-07 08:35:00|1404.7|1403.5|1403.3|1402.1|1404.9|1403.7|1403.3|1402.1|22
1662540000000|2022-09-07 08:40:00|1403.1|1401.9|1403.6|1402.4|1403.9|1402.7|1403.1|1401.9|49
1662540300000|2022-09-07 08:45:00|1403.3|1402.1|1402.6|1401.4|1403.9|1402.7|1402.6|1401.4|45
1662540600000|2022-09-07 08:50:00|1402.5|1401.3|1400.4|1399.2|1402.5|1401.3|1400.4|1399.2|137
1662540900000|2022-09-07 08:55:00|1400.5|1399.3|1400.9|1399.7|1401.3|1400.1|1400.4|1399.2|334
1662541200000|2022-09-07 09:00:00|1400.8|1399.6|1402.7|1401.5|1403.2|1402|1400.6|1399.4|66
1662541500000|2022-09-07 09:05:00|1402.8|1401.6|1403.4|1402.2|1403.9|1402.7|1402.4|1401.2|62
1662541800000|2022-09-07 09:10:00|1403.2|1402|1402.5|1401.3|1403.5|1402.3|1402.2|1401|41
1662542100000|2022-09-07 09:15:00|1402.7|1401.5|1402.8|1401.6|1403.6|1402.4|1402.4|1401.2|24
1662542400000|2022-09-07 09:20:00|1402.9|1401.7|1402.7|1401.5|1403.2|1402|1402.3|1401.1|9
1662542700000|2022-09-07 09:25:00|1402.8|1401.6|1401.5|1400.3|1403.6|1402.4|1401.5|1400.3|29
1662543000000|2022-09-07 09:30:00|1401.6|1400.4|1402.2|1401|1402.3|1401.1|1400.9|1399.7|64
1662543300000|2022-09-07 09:35:00|1402.1|1400.9|1401.4|1400.2|1402.6|1401.4|1401.4|1400.2|27
1662543600000|2022-09-07 09:40:00|1401.6|1400.4|1401.1|1399.9|1401.9|1400.7|1400.9|1399.7|12
1662543900000|2022-09-07 09:45:00|1401.2|1400|1402.3|1401.1|1402.9|1401.7|1400.6|1399.4|51
1662544200000|2022-09-07 09:50:00|1402.2|1401|1400.8|1399.6|1402.2|1401|1400.8|1399.6|12
1662544500000|2022-09-07 09:55:00|1400.9|1399.7|1400.9|1399.7|1401.4|1400.2|1400.6|1399.4|17
1662544800000|2022-09-07 10:00:00|1401.1|1399.9|1399.4|1398.2|1401.9|1400.7|1399.4|1398.2|55
1662545100000|2022-09-07 10:05:00|1399.5|1398.3|1400.1|1398.9|1401.4|1400.2|1399.4|1398.2|64
1662545400000|2022-09-07 10:10:00|1400|1398.8|1400.3|1399.1|1400.3|1399.1|1399.5|1398.3|20
1662545700000|2022-09-07 10:15:00|1400.2|1399|1400.3|1399.1|1400.6|1399.4|1399.9|1398.7|30
1662546000000|2022-09-07 10:20:00|1400.2|1399|1399.8|1398.6|1400.6|1399.4|1399.8|1398.6|47
1662546300000|2022-09-07 10:25:00|1399.9|1398.7|1400.3|1399.1|1400.6|1399.4|1399.9|1398.7|56
1662546600000|2022-09-07 10:30:00|1400.4|1399.2|1400.1|1398.9|1400.7|1399.5|1400.1|1398.9|17
1662546900000|2022-09-07 10:35:00|1400|1398.8|1400.5|1399.3|1400.5|1399.3|1399.9|1398.7|21
1662547200000|2022-09-07 10:40:00|1400.4|1399.2|1400.5|1399.3|1400.6|1399.4|1400|1398.8|30
1662547500000|2022-09-07 10:45:00|1400.4|1399.2|1400.5|1399.3|1400.7|1399.5|1400.1|1398.9|79
1662547800000|2022-09-07 10:50:00|1400.6|1399.4|1401.8|1400.6|1402.4|1401.2|1400.6|1399.4|40
1662548100000|2022-09-07 10:55:00|1401.6|1400.4|1402.1|1400.9|1402.2|1401|1401.3|1400.1|112
1662548400000|2022-09-07 11:00:00|1402.2|1401|1401.8|1400.6|1402.9|1401.7|1401.6|1400.4|144
1662548700000|2022-09-07 11:05:00|1401.9|1400.7|1402.3|1401.1|1402.3|1401.1|1401.1|1399.9|230
1662549000000|2022-09-07 11:10:00|1402.1|1400.9|1402.8|1401.6|1402.8|1401.6|1401.8|1400.6|47
1662549300000|2022-09-07 11:15:00|1402.7|1401.5|1404.6|1403.4|1404.9|1403.7|1402.6|1401.4|123
1662549600000|2022-09-07 11:20:00|1404.7|1403.5|1405.4|1404.2|1405.4|1404.2|1404.6|1403.4|117
1662549900000|2022-09-07 11:25:00|1405.3|1404.1|1406.5|1405.3|1406.5|1405.3|1405.1|1403.9|314
1662550200000|2022-09-07 11:30:00|1406.4|1405.2|1408.4|1407.2|1408.4|1407.2|1406.3|1405.1|206
1662550500000|2022-09-07 11:35:00|1408.5|1407.3|1405.5|1404.3|1408.5|1407.3|1405.5|1404.3|341
1662550800000|2022-09-07 11:40:00|1405.4|1404.2|1405.4|1404.2|1405.9|1404.7|1405.1|1403.9|73
1662551100000|2022-09-07 11:45:00|1405.5|1404.3|1404.4|1403.2|1405.6|1404.4|1404.1|1402.9|85
1662551400000|2022-09-07 11:50:00|1404.5|1403.3|1405|1403.8|1405.1|1403.9|1404.4|1403.2|52
1662551700000|2022-09-07 11:55:00|1404.9|1403.7|1404.4|1403.2|1405.1|1403.9|1404.1|1402.9|130
1662552000000|2022-09-07 12:00:00|1404.6|1403.4|1403.4|1402.2|1405.4|1404.2|1403.2|1402|133
1662552300000|2022-09-07 12:05:00|1403.1|1401.9|1403.3|1402.1|1403.4|1402.2|1401.4|1400.2|159
1662552600000|2022-09-07 12:10:00|1403.4|1402.2|1404.1|1402.9|1404.1|1402.9|1402.8|1401.6|59
1662552900000|2022-09-07 12:15:00|1404.5|1403.3|1405|1403.8|1405|1403.8|1403.6|1402.4|183
1662553200000|2022-09-07 12:20:00|1404.9|1403.7|1404.6|1403.4|1404.9|1403.7|1403.9|1402.7|103
1662553500000|2022-09-07 12:25:00|1404.5|1403.3|1405.2|1404|1406|1404.8|1404.5|1403.3|182
1662553800000|2022-09-07 12:30:00|1405.1|1403.9|1406|1404.8|1406|1404.8|1405|1403.8|214
1662554100000|2022-09-07 12:35:00|1405.8|1404.6|1405.5|1404.3|1406|1404.8|1404.8|1403.6|59
1662554400000|2022-09-07 12:40:00|1405.4|1404.2|1407.8|1406.6|1407.9|1406.7|1405.3|1404.1|241
1662557400000|2022-09-07 13:30:00|1403.8|1402.6|1407.9|1406.7|1408.2|1407|1400|1398.8|2861
1662557700000|2022-09-07 13:35:00|1408.1|1406.9|1417.1|1415.9|1419.4|1418.2|1408|1406.8|2354
1662558000000|2022-09-07 13:40:00|1417.2|1416|1417.3|1416.1|1421.8|1420.6|1416.9|1415.7|2503
1662558300000|2022-09-07 13:45:00|1417|1415.8|1416.2|1415|1418.1|1416.9|1414.4|1413.2|1335
1662558600000|2022-09-07 13:50:00|1416.3|1415.1|1419|1417.8|1419.5|1418.3|1415.5|1414.3|1015
1662558900000|2022-09-07 13:55:00|1418.8|1417.6|1417|1415.8|1419|1417.8|1416.5|1415.3|1052
1662559200000|2022-09-07 14:00:00|1416.9|1415.7|1417.9|1416.7|1417.9|1416.7|1415.6|1414.4|1103
1662559500000|2022-09-07 14:05:00|1418|1416.8|1420|1418.8|1420.1|1418.9|1417.1|1415.9|851
1662559800000|2022-09-07 14:10:00|1420.2|1419|1419.1|1417.9|1420.3|1419.1|1418.3|1417.1|528
1662560100000|2022-09-07 14:15:00|1419|1417.8|1421.4|1420.2|1421.9|1420.7|1417.7|1416.5|986
1662560400000|2022-09-07 14:20:00|1421.5|1420.3|1422.7|1421.5|1423.4|1422.2|1420.9|1419.7|889
1662560700000|2022-09-07 14:25:00|1422.8|1421.6|1430.4|1429.2|1432.5|1431.3|1422.1|1420.9|1483
1662561000000|2022-09-07 14:30:00|1430.3|1429.1|1428.7|1427.5|1434.7|1433.5|1428|1426.8|2415
1662561300000|2022-09-07 14:35:00|1429|1427.8|1431|1429.8|1431.1|1429.9|1428|1426.8|1076
1662561600000|2022-09-07 14:40:00|1431.1|1429.9|1427.5|1426.3|1431.7|1430.5|1426.3|1425.1|1128
1662561900000|2022-09-07 14:45:00|1427.2|1426|1425.2|1424|1428.8|1427.6|1424.7|1423.5|744
1662562200000|2022-09-07 14:50:00|1425.3|1424.1|1425.7|1424.5|1426.5|1425.3|1424.2|1423|719
1662562500000|2022-09-07 14:55:00|1425.5|1424.3|1422.6|1421.4|1425.5|1424.3|1422.6|1421.4|886
1662562800000|2022-09-07 15:00:00|1422.8|1421.6|1418.9|1417.7|1423.4|1422.2|1417.9|1416.7|1376
1662563100000|2022-09-07 15:05:00|1418.8|1417.6|1417.4|1416.2|1420.1|1418.9|1417.4|1416.2|808
1662563400000|2022-09-07 15:10:00|1416.7|1415.5|1415.6|1414.4|1417.9|1416.7|1414.6|1413.4|934
1662563700000|2022-09-07 15:15:00|1415.7|1414.5|1412.4|1411.2|1416.7|1415.5|1412.2|1411|772
1662564000000|2022-09-07 15:20:00|1412.5|1411.3|1412.9|1411.7|1413.9|1412.7|1412.4|1411.2|549
1662564300000|2022-09-07 15:25:00|1412.7|1411.5|1410.9|1409.7|1413.1|1411.9|1410|1408.8|557
1662564600000|2022-09-07 15:30:00|1410.8|1409.6|1406.6|1405.4|1410.9|1409.7|1406.1|1404.9|815
1662564900000|2022-09-07 15:35:00|1406.7|1405.5|1409.1|1407.9|1409.9|1408.7|1406.6|1405.4|551
1662565200000|2022-09-07 15:40:00|1409.3|1408.1|1407.6|1406.4|1410|1408.8|1407.6|1406.4|548
1662565500000|2022-09-07 15:45:00|1407.3|1406.1|1404.9|1403.7|1407.4|1406.2|1404.2|1403|538
1662565800000|2022-09-07 15:50:00|1404.8|1403.6|1401.4|1400.2|1404.8|1403.6|1400.9|1399.7|732
1662566100000|2022-09-07 15:55:00|1401.3|1400.1|1404.9|1403.7|1405|1403.8|1400.2|1399|775
1662566400000|2022-09-07 16:00:00|1404.8|1403.6|1398.7|1397.5|1404.8|1403.6|1398.7|1397.5|741
1662566700000|2022-09-07 16:05:00|1398.3|1397.1|1396.4|1395.2|1398.4|1397.2|1395.7|1394.5|1011
1662567000000|2022-09-07 16:10:00|1396.5|1395.3|1396.5|1395.3|1398.1|1396.9|1396.4|1395.2|574
1662567300000|2022-09-07 16:15:00|1396.6|1395.4|1395.9|1394.7|1398.7|1397.5|1395.6|1394.4|593
1662567600000|2022-09-07 16:20:00|1395.8|1394.6|1395.4|1394.2|1396.9|1395.7|1394.4|1393.2|638
1662567900000|2022-09-07 16:25:00|1395.1|1393.9|1394.6|1393.4|1395.9|1394.7|1393.9|1392.7|646
1662568200000|2022-09-07 16:30:00|1394.4|1393.2|1394.9|1393.7|1395.4|1394.2|1392.5|1391.3|1657
1662568500000|2022-09-07 16:35:00|1395|1393.8|1395.6|1394.4|1397|1395.8|1394.3|1393.1|553
1662568800000|2022-09-07 16:40:00|1395.7|1394.5|1396.8|1395.6|1397.5|1396.3|1395.1|1393.9|376
1662569100000|2022-09-07 16:45:00|1397|1395.8|1393.4|1392.2|1397.1|1395.9|1393.2|1392|711
1662569400000|2022-09-07 16:50:00|1393.3|1392.1|1392.2|1391|1393.8|1392.6|1391.9|1390.7|389
1662569700000|2022-09-07 16:55:00|1392.1|1390.9|1394.4|1393.2|1394.7|1393.5|1392|1390.8|218
1662570000000|2022-09-07 17:00:00|1394.7|1393.5|1395.4|1394.2|1396.2|1395|1394.5|1393.3|316
1662570300000|2022-09-07 17:05:00|1395.5|1394.3|1395.4|1394.2|1396.4|1395.2|1395.2|1394|239
1662570600000|2022-09-07 17:10:00|1395.3|1394.1|1394|1392.8|1395.4|1394.2|1393|1391.8|710
1662570900000|2022-09-07 17:15:00|1394.3|1393.1|1393.3|1392.1|1394.5|1393.3|1393.2|1392|232
1662571200000|2022-09-07 17:20:00|1393.5|1392.3|1392.2|1391|1393.5|1392.3|1392|1390.8|355
1662571500000|2022-09-07 17:25:00|1392.3|1391.1|1391.2|1390|1392.4|1391.2|1391.1|1389.9|451
1662571800000|2022-09-07 17:30:00|1391.4|1390.2|1390.7|1389.5|1391.7|1390.5|1390.4|1389.2|493
1662572100000|2022-09-07 17:35:00|1390.6|1389.4|1392.5|1391.3|1392.5|1391.3|1390.5|1389.3|408
1662572400000|2022-09-07 17:40:00|1392.9|1391.7|1394.4|1393.2|1395.2|1394|1392.5|1391.3|449
1662572700000|2022-09-07 17:45:00|1394.2|1393|1390.9|1389.7|1394.2|1393|1390.7|1389.5|666
1662573000000|2022-09-07 17:50:00|1390.8|1389.6|1391.2|1390|1391.2|1390|1389.9|1388.7|406
1662573300000|2022-09-07 17:55:00|1391.1|1389.9|1390.6|1389.4|1391.5|1390.3|1389.2|1388|682
1662573600000|2022-09-07 18:00:00|1390.7|1389.5|1389.7|1388.5|1390.7|1389.5|1389.2|1388|341
1662573900000|2022-09-07 18:05:00|1389.4|1388.2|1388.2|1387|1390.4|1389.2|1388.1|1386.9|678
1662574200000|2022-09-07 18:10:00|1388.3|1387.1|1386.7|1385.5|1388.7|1387.5|1386.3|1385.1|2272
1662574500000|2022-09-07 18:15:00|1387|1385.8|1385.2|1384|1387.8|1386.6|1384.9|1383.7|1398
1662595200000|2022-09-08 00:00:00|1386.7|1385.5|1387.7|1386.5|1388.2|1387|1384.1|1382.9|659
1662595500000|2022-09-08 00:05:00|1387.6|1386.4|1386.2|1385|1387.8|1386.6|1386.1|1384.9|139
1662595800000|2022-09-08 00:10:00|1386.4|1385.2|1388|1386.8|1388.3|1387.1|1386.2|1385|92
1662596100000|2022-09-08 00:15:00|1387.9|1386.7|1388.8|1387.6|1389.6|1388.4|1387.9|1386.7|144
1662596400000|2022-09-08 00:20:00|1388.7|1387.5|1389.5|1388.3|1389.5|1388.3|1388.5|1387.3|65
1662596700000|2022-09-08 00:25:00|1389.4|1388.2|1389.3|1388.1|1389.9|1388.7|1388.5|1387.3|68
1662597000000|2022-09-08 00:30:00|1389|1387.8|1389.2|1388|1389.3|1388.1|1388.4|1387.2|41
1662597300000|2022-09-08 00:35:00|1389.1|1387.9|1388.7|1387.5|1389.1|1387.9|1388.5|1387.3|23
1662597600000|2022-09-08 00:40:00|1388.9|1387.7|1389.5|1388.3|1389.5|1388.3|1388.8|1387.6|65
1662597900000|2022-09-08 00:45:00|1389.6|1388.4|1390|1388.8|1390.2|1389|1389.5|1388.3|35
1662598200000|2022-09-08 00:50:00|1390.1|1388.9|1392.4|1391.2|1392.4|1391.2|1389.9|1388.7|141
1662598500000|2022-09-08 00:55:00|1392.9|1391.7|1392.7|1391.5|1393.2|1392|1391.5|1390.3|121
1662598800000|2022-09-08 01:00:00|1392.9|1391.7|1400|1398.8|1401|1399.8|1392.9|1391.7|1026
1662599100000|2022-09-08 01:05:00|1399.8|1398.6|1396.9|1395.7|1399.8|1398.6|1395.8|1394.6|169
1662599400000|2022-09-08 01:10:00|1396.7|1395.5|1394.4|1393.2|1396.7|1395.5|1393.4|1392.2|179
1662599700000|2022-09-08 01:15:00|1394.5|1393.3|1395|1393.8|1395.2|1394|1394|1392.8|99
1662600000000|2022-09-08 01:20:00|1395.2|1394|1396.8|1395.6|1396.9|1395.7|1395|1393.8|72
1662600300000|2022-09-08 01:25:00|1396.9|1395.7|1397.5|1396.3|1398.4|1397.2|1396.5|1395.3|116
1662600600000|2022-09-08 01:30:00|1397.6|1396.4|1396.3|1395.1|1398|1396.8|1395.9|1394.7|94
1662600900000|2022-09-08 01:35:00|1396.1|1394.9|1395|1393.8|1396.3|1395.1|1394.5|1393.3|71
1662601200000|2022-09-08 01:40:00|1395.3|1394.1|1394.4|1393.2|1395.9|1394.7|1394.4|1393.2|118
1662601500000|2022-09-08 01:45:00|1394.5|1393.3|1394.8|1393.6|1394.9|1393.7|1394.2|1393|30
1662601800000|2022-09-08 01:50:00|1394.7|1393.5|1394.8|1393.6|1395|1393.8|1394.4|1393.2|43
1662602100000|2022-09-08 01:55:00|1394.7|1393.5|1393.2|1392|1394.8|1393.6|1392.9|1391.7|125
1662602400000|2022-09-08 02:00:00|1393.9|1392.7|1392.9|1391.7|1394.3|1393.1|1392.7|1391.5|100
1662602700000|2022-09-08 02:05:00|1393|1391.8|1393.4|1392.2|1394|1392.8|1392.9|1391.7|32
1662603000000|2022-09-08 02:10:00|1393.3|1392.1|1392.9|1391.7|1394|1392.8|1392.8|1391.6|80
1662603300000|2022-09-08 02:15:00|1392.8|1391.6|1393.9|1392.7|1394|1392.8|1392.7|1391.5|30
1662603600000|2022-09-08 02:20:00|1393.8|1392.6|1394.4|1393.2|1394.4|1393.2|1393.2|1392|22
1662603900000|2022-09-08 02:25:00|1394.3|1393.1|1394.3|1393.1|1394.7|1393.5|1394.1|1392.9|23
1662604200000|2022-09-08 02:30:00|1394.2|1393|1394.3|1393.1|1395.4|1394.2|1394.2|1393|54
1662604500000|2022-09-08 02:35:00|1394.2|1393|1393.4|1392.2|1394.2|1393|1392.9|1391.7|60
1662604800000|2022-09-08 02:40:00|1393.3|1392.1|1392.9|1391.7|1393.7|1392.5|1391.9|1390.7|51
1662605100000|2022-09-08 02:45:00|1392.8|1391.6|1394.6|1393.4|1394.6|1393.4|1392.7|1391.5|51
1662605400000|2022-09-08 02:50:00|1394.5|1393.3|1394.8|1393.6|1395.2|1394|1393.8|1392.6|27
1662605700000|2022-09-08 02:55:00|1394.6|1393.4|1395.7|1394.5|1395.7|1394.5|1394.3|1393.1|53
1662606000000|2022-09-08 03:00:00|1395.6|1394.4|1396.4|1395.2|1396.8|1395.6|1395.6|1394.4|109
1662606300000|2022-09-08 03:05:00|1396.3|1395.1|1395.4|1394.2|1396.3|1395.1|1394.8|1393.6|73
1662606600000|2022-09-08 03:10:00|1395.3|1394.1|1395.4|1394.2|1395.6|1394.4|1394.7|1393.5|76
1662606900000|2022-09-08 03:15:00|1395.3|1394.1|1396.9|1395.7|1397.2|1396|1395.1|1393.9|25
1662607200000|2022-09-08 03:20:00|1396.8|1395.6|1396.7|1395.5|1396.9|1395.7|1395.6|1394.4|45
1662607500000|2022-09-08 03:25:00|1396.8|1395.6|1396.7|1395.5|1396.9|1395.7|1396.4|1395.2|15
1662607800000|2022-09-08 03:30:00|1396.5|1395.3|1395.9|1394.7|1396.6|1395.4|1395.3|1394.1|69
1662608100000|2022-09-08 03:35:00|1395.8|1394.6|1395.3|1394.1|1395.9|1394.7|1395.2|1394|18
1662608400000|2022-09-08 03:40:00|1395.2|1394|1395.2|1394|1395.3|1394.1|1394.9|1393.7|9
1662608700000|2022-09-08 03:45:00|1395.1|1393.9|1394.9|1393.7|1395.1|1393.9|1394.9|1393.7|9
1662609000000|2022-09-08 03:50:00|1394.7|1393.5|1394.8|1393.6|1395.1|1393.9|1394.7|1393.5|3
1662609300000|2022-09-08 03:55:00|1394.9|1393.7|1394.8|1393.6|1395.1|1393.9|1394.7|1393.5|1
1662609600000|2022-09-08 04:00:00|1394.9|1393.7|1394.8|1393.6|1394.9|1393.7|1394.7|1393.5|2
1662609900000|2022-09-08 04:05:00|1394.7|1393.5|1395.1|1393.9|1395.2|1394|1394.7|1393.5|38
1662610200000|2022-09-08 04:10:00|1394.9|1393.7|1394.9|1393.7|1395.1|1393.9|1394.9|1393.7|0
1662610500000|2022-09-08 04:15:00|1394.7|1393.5|1394.5|1393.3|1394.9|1393.7|1394.5|1393.3|10
1662610800000|2022-09-08 04:20:00|1394.6|1393.4|1393.8|1392.6|1394.8|1393.6|1393.8|1392.6|28
1662611100000|2022-09-08 04:25:00|1393.7|1392.5|1393.1|1391.9|1393.8|1392.6|1392.9|1391.7|17
1662611400000|2022-09-08 04:30:00|1393|1391.8|1392.6|1391.4|1393.1|1391.9|1392.2|1391|39
1662611700000|2022-09-08 04:35:00|1392.7|1391.5|1392.8|1391.6|1392.9|1391.7|1392.2|1391|67
1662612000000|2022-09-08 04:40:00|1392.9|1391.7|1392.7|1391.5|1393.4|1392.2|1392.3|1391.1|137
1662612300000|2022-09-08 04:45:00|1392.6|1391.4|1393.1|1391.9|1393.4|1392.2|1392.4|1391.2|153
1662612600000|2022-09-08 04:50:00|1392.9|1391.7|1392.7|1391.5|1393.2|1392|1392.7|1391.5|64
1662612900000|2022-09-08 04:55:00|1392.8|1391.6|1392.9|1391.7|1393.4|1392.2|1392.5|1391.3|170
1662613200000|2022-09-08 05:00:00|1393.1|1391.9|1392.9|1391.7|1393.2|1392|1392.9|1391.7|9
1662613500000|2022-09-08 05:05:00|1393|1391.8|1393.2|1392|1393.5|1392.3|1392.9|1391.7|19
1662613800000|2022-09-08 05:10:00|1393.1|1391.9|1393.3|1392.1|1393.9|1392.7|1392.5|1391.3|236
1662614100000|2022-09-08 05:15:00|1393.2|1392|1393.1|1391.9|1393.8|1392.6|1393.1|1391.9|186
1662614400000|2022-09-08 05:20:00|1393|1391.8|1393.3|1392.1|1393.9|1392.7|1393|1391.8|57
1662614700000|2022-09-08 05:25:00|1393.1|1391.9|1393.3|1392.1|1393.3|1392.1|1393|1391.8|20
1662615000000|2022-09-08 05:30:00|1393.4|1392.2|1394.2|1393|1394.9|1393.7|1393.4|1392.2|156
1662615300000|2022-09-08 05:35:00|1394.3|1393.1|1394.9|1393.7|1394.9|1393.7|1394|1392.8|56
1662615600000|2022-09-08 05:40:00|1394.8|1393.6|1397.2|1396|1397.2|1396|1394.8|1393.6|197
1662615900000|2022-09-08 05:45:00|1397.1|1395.9|1395.7|1394.5|1397.2|1396|1395.4|1394.2|81
1662616200000|2022-09-08 05:50:00|1395.8|1394.6|1395.7|1394.5|1396.5|1395.3|1395.7|1394.5|65
1662616500000|2022-09-08 05:55:00|1395.9|1394.7|1396.1|1394.9|1396.1|1394.9|1395.2|1394|51
1662616800000|2022-09-08 06:00:00|1396|1394.8|1395.1|1393.9|1396.1|1394.9|1394.9|1393.7|32
1662617100000|2022-09-08 06:05:00|1395.2|1394|1395.1|1393.9|1395.9|1394.7|1394.5|1393.3|68
1662617400000|2022-09-08 06:10:00|1395|1393.8|1395.6|1394.4|1395.6|1394.4|1394.6|1393.4|19
1662617700000|2022-09-08 06:15:00|1395.4|1394.2|1395.8|1394.6|1395.9|1394.7|1395.2|1394|11
1662618000000|2022-09-08 06:20:00|1395.6|1394.4|1394.6|1393.4|1395.8|1394.6|1394.6|1393.4|59
1662618300000|2022-09-08 06:25:00|1394.4|1393.2|1393.4|1392.2|1394.7|1393.5|1393.2|1392|34
1662618600000|2022-09-08 06:30:00|1393.3|1392.1|1392.6|1391.4|1393.4|1392.2|1392.2|1391|41
1662618900000|2022-09-08 06:35:00|1392.4|1391.2|1392.7|1391.5|1393|1391.8|1392.2|1391|23
1662619200000|2022-09-08 06:40:00|1392.6|1391.4|1392.5|1391.3|1392.7|1391.5|1391.7|1390.5|33
1662619500000|2022-09-08 06:45:00|1392.6|1391.4|1392.4|1391.2|1392.7|1391.5|1391.8|1390.6|23
1662619800000|2022-09-08 06:50:00|1392.5|1391.3|1392.7|1391.5|1392.9|1391.7|1391.9|1390.7|232
1662620100000|2022-09-08 06:55:00|1392.9|1391.7|1392.9|1391.7|1393.7|1392.5|1392.4|1391.2|34
1662620400000|2022-09-08 07:00:00|1392.8|1391.6|1394.2|1393|1394.8|1393.6|1392.8|1391.6|101
1662620700000|2022-09-08 07:05:00|1394.3|1393.1|1394.6|1393.4|1395.2|1394|1394.2|1393|49
1662621000000|2022-09-08 07:10:00|1394.7|1393.5|1393.8|1392.6|1394.7|1393.5|1393.7|1392.5|11
1662621300000|2022-09-08 07:15:00|1393.7|1392.5|1393.9|1392.7|1393.9|1392.7|1393.2|1392|21
1662621600000|2022-09-08 07:20:00|1393.3|1392.1|1393.9|1392.7|1393.9|1392.7|1393.1|1391.9|33
1662621900000|2022-09-08 07:25:00|1393.8|1392.6|1395.6|1394.4|1395.7|1394.5|1393.7|1392.5|33
1662622200000|2022-09-08 07:30:00|1395.4|1394.2|1396.7|1395.5|1396.7|1395.5|1395.4|1394.2|50
1662622500000|2022-09-08 07:35:00|1396.6|1395.4|1395.7|1394.5|1396.7|1395.5|1395.7|1394.5|17
1662622800000|2022-09-08 07:40:00|1395.9|1394.7|1395.4|1394.2|1396|1394.8|1395.2|1394|18
1662623100000|2022-09-08 07:45:00|1395.3|1394.1|1395.4|1394.2|1396.2|1395|1395.2|1394|38
1662623400000|2022-09-08 07:50:00|1395.6|1394.4|1396.2|1395|1396.6|1395.4|1395.1|1393.9|17
1662623700000|2022-09-08 07:55:00|1396.1|1394.9|1396.2|1395|1396.6|1395.4|1395.9|1394.7|15
1662624000000|2022-09-08 08:00:00|1396.1|1394.9|1394.9|1393.7|1396.2|1395|1394.9|1393.7|32
1662624300000|2022-09-08 08:05:00|1395|1393.8|1393.5|1392.3|1395.2|1394|1393.4|1392.2|122
1662624600000|2022-09-08 08:10:00|1393.6|1392.4|1393.7|1392.5|1393.9|1392.7|1393.5|1392.3|18
1662624900000|2022-09-08 08:15:00|1393.4|1392.2|1392.7|1391.5|1393.6|1392.4|1392.7|1391.5|316
1662625200000|2022-09-08 08:20:00|1392.5|1391.3|1391.4|1390.2|1392.5|1391.3|1391.2|1390|45
1662625500000|2022-09-08 08:25:00|1391.5|1390.3|1390.2|1389|1392.3|1391.1|1389.6|1388.4|136
1662625800000|2022-09-08 08:30:00|1390.3|1389.1|1391.5|1390.3|1391.6|1390.4|1390.3|1389.1|82
1662626100000|2022-09-08 08:35:00|1391.7|1390.5|1391.3|1390.1|1391.8|1390.6|1391|1389.8|23
1662626400000|2022-09-08 08:40:00|1391.4|1390.2|1391.5|1390.3|1391.5|1390.3|1390.5|1389.3|41
1662626700000|2022-09-08 08:45:00|1391.4|1390.2|1390.3|1389.1|1391.4|1390.2|1389.8|1388.6|16
1662627000000|2022-09-08 08:50:00|1390.4|1389.2|1390.5|1389.3|1390.8|1389.6|1390|1388.8|16
1662627300000|2022-09-08 08:55:00|1390.4|1389.2|1391.4|1390.2|1391.5|1390.3|1390.3|1389.1|37
1662627600000|2022-09-08 09:00:00|1391.3|1390.1|1389.7|1388.5|1391.3|1390.1|1389.4|1388.2|54
1662627900000|2022-09-08 09:05:00|1389.8|1388.6|1388|1386.8|1390|1388.8|1388|1386.8|74
1662628200000|2022-09-08 09:10:00|1387.9|1386.7|1388.3|1387.1|1388.5|1387.3|1387.8|1386.6|31
1662628500000|2022-09-08 09:15:00|1388.2|1387|1388.4|1387.2|1388.5|1387.3|1387.8|1386.6|80
1662628800000|2022-09-08 09:20:00|1388.3|1387.1|1387.6|1386.4|1388.3|1387.1|1387.2|1386|78
1662629100000|2022-09-08 09:25:00|1387.7|1386.5|1388.4|1387.2|1388.5|1387.3|1387.5|1386.3|29
1662629400000|2022-09-08 09:30:00|1388.3|1387.1|1389|1387.8|1389.4|1388.2|1388.2|1387|57
1662629700000|2022-09-08 09:35:00|1388.8|1387.6|1388.6|1387.4|1389.3|1388.1|1388.2|1387|48
1662630000000|2022-09-08 09:40:00|1388.5|1387.3|1389.5|1388.3|1389.9|1388.7|1388.5|1387.3|30
1662630300000|2022-09-08 09:45:00|1389.9|1388.7|1389.5|1388.3|1390|1388.8|1389.5|1388.3|14
1662630600000|2022-09-08 09:50:00|1389.2|1388|1388.7|1387.5|1389.5|1388.3|1388.5|1387.3|10
1662630900000|2022-09-08 09:55:00|1388.5|1387.3|1388.5|1387.3|1388.9|1387.7|1387.4|1386.2|28
1662631200000|2022-09-08 10:00:00|1388.6|1387.4|1389|1387.8|1389.8|1388.6|1388.5|1387.3|21
1662631500000|2022-09-08 10:05:00|1388.9|1387.7|1388.5|1387.3|1389|1387.8|1388.3|1387.1|19
1662631800000|2022-09-08 10:10:00|1388.4|1387.2|1388.6|1387.4|1389.4|1388.2|1388.3|1387.1|54
1662632100000|2022-09-08 10:15:00|1388.5|1387.3|1386.8|1385.6|1388.7|1387.5|1386.4|1385.2|79
1662632400000|2022-09-08 10:20:00|1386.7|1385.5|1387.8|1386.6|1387.8|1386.6|1386.5|1385.3|60
1662632700000|2022-09-08 10:25:00|1387.7|1386.5|1389.5|1388.3|1389.5|1388.3|1387.3|1386.1|60
1662633000000|2022-09-08 10:30:00|1389.8|1388.6|1388.4|1387.2|1389.8|1388.6|1387.8|1386.6|84
1662633300000|2022-09-08 10:35:00|1388.5|1387.3|1388.5|1387.3|1388.8|1387.6|1387.9|1386.7|33
1662633600000|2022-09-08 10:40:00|1388.7|1387.5|1389|1387.8|1389.3|1388.1|1388.5|1387.3|11
1662633900000|2022-09-08 10:45:00|1389.1|1387.9|1393.5|1392.3|1393.7|1392.5|1389.1|1387.9|128
1662634200000|2022-09-08 10:50:00|1393.4|1392.2|1393.2|1392|1393.8|1392.6|1392.5|1391.3|121
1662634500000|2022-09-08 10:55:00|1393.3|1392.1|1393.5|1392.3|1393.8|1392.6|1393|1391.8|28
1662634800000|2022-09-08 11:00:00|1393.6|1392.4|1393.3|1392.1|1393.8|1392.6|1392.8|1391.6|24
1662635100000|2022-09-08 11:05:00|1393.4|1392.2|1393|1391.8|1394|1392.8|1392.9|1391.7|70
1662635400000|2022-09-08 11:10:00|1392.8|1391.6|1392.4|1391.2|1393|1391.8|1392.3|1391.1|19
1662635700000|2022-09-08 11:15:00|1392.5|1391.3|1393|1391.8|1393.2|1392|1392.4|1391.2|30
1662636000000|2022-09-08 11:20:00|1392.8|1391.6|1392.4|1391.2|1393.1|1391.9|1392.3|1391.1|37
1662636300000|2022-09-08 11:25:00|1392.5|1391.3|1391.2|1390|1393|1391.8|1391|1389.8|32
1662636600000|2022-09-08 11:30:00|1391.1|1389.9|1392.3|1391.1|1392.8|1391.6|1390.8|1389.6|51
1662636900000|2022-09-08 11:35:00|1392.5|1391.3|1393.3|1392.1|1394|1392.8|1392|1390.8|159
1662637200000|2022-09-08 11:40:00|1393.5|1392.3|1394|1392.8|1394.8|1393.6|1393.5|1392.3|34
1662637500000|2022-09-08 11:45:00|1393.9|1392.7|1393.8|1392.6|1394.3|1393.1|1393.1|1391.9|73
1662637800000|2022-09-08 11:50:00|1393.6|1392.4|1391.6|1390.4|1393.6|1392.4|1391.6|1390.4|36
1662638100000|2022-09-08 11:55:00|1391.7|1390.5|1391|1389.8|1391.8|1390.6|1391|1389.8|60
1662638400000|2022-09-08 12:00:00|1390.8|1389.6|1389.3|1388.1|1390.8|1389.6|1388.5|1387.3|149
1662638700000|2022-09-08 12:05:00|1389.5|1388.3|1390.1|1388.9|1391.6|1390.4|1389.5|1388.3|112
1662639000000|2022-09-08 12:10:00|1390.2|1389|1391.4|1390.2|1393.3|1392.1|1389.8|1388.6|134
1662639300000|2022-09-08 12:15:00|1391.5|1390.3|1392|1390.8|1393.5|1392.3|1391.5|1390.3|255
1662639600000|2022-09-08 12:20:00|1391.8|1390.6|1392.4|1391.2|1392.4|1391.2|1391.3|1390.1|60
1662639900000|2022-09-08 12:25:00|1392.6|1391.4|1390.2|1389|1392.7|1391.5|1390.1|1388.9|107
1662640200000|2022-09-08 12:30:00|1390|1388.8|1387.5|1386.3|1391.3|1390.1|1386.1|1384.9|191
1662640500000|2022-09-08 12:35:00|1387.7|1386.5|1389.3|1388.1|1389.8|1388.6|1387.7|1386.5|104
1662640800000|2022-09-08 12:40:00|1389|1387.8|1386.3|1385.1|1389.1|1387.9|1386|1384.8|90
1662643800000|2022-09-08 13:30:00|1387.8|1386.6|1386.1|1384.9|1391|1389.8|1384.3|1383.1|2644
1662644100000|2022-09-08 13:35:00|1386.2|1385|1389.7|1388.5|1391.6|1390.4|1385.2|1384|1585
1662644400000|2022-09-08 13:40:00|1389.6|1388.4|1392.4|1391.2|1392.8|1391.6|1388.6|1387.4|981
1662644700000|2022-09-08 13:45:00|1392.8|1391.6|1390.5|1389.3|1393.8|1392.6|1389|1387.8|1112
1662645000000|2022-09-08 13:50:00|1390.3|1389.1|1387.5|1386.3|1392.1|1390.9|1386.8|1385.6|953
1662645300000|2022-09-08 13:55:00|1387.6|1386.4|1387.8|1386.6|1388.6|1387.4|1387.3|1386.1|724
1662645600000|2022-09-08 14:00:00|1387.7|1386.5|1386.8|1385.6|1387.7|1386.5|1385.7|1384.5|692
1662645900000|2022-09-08 14:05:00|1387|1385.8|1388.1|1386.9|1389.6|1388.4|1386.3|1385.1|1220
1662646200000|2022-09-08 14:10:00|1388.3|1387.1|1382.8|1381.6|1388.7|1387.5|1382.6|1381.4|1048
1662646500000|2022-09-08 14:15:00|1383|1381.8|1386.8|1385.6|1386.8|1385.6|1382.3|1381.1|891
1662646800000|2022-09-08 14:20:00|1386.7|1385.5|1381.9|1380.7|1386.7|1385.5|1381.6|1380.4|696
1662647100000|2022-09-08 14:25:00|1382|1380.8|1380.1|1378.9|1382.2|1381|1380|1378.8|992
1662647400000|2022-09-08 14:30:00|1380|1378.8|1379.8|1378.6|1381.7|1380.5|1378.7|1377.5|946
1662647700000|2022-09-08 14:35:00|1379.7|1378.5|1377.5|1376.3|1379.8|1378.6|1376.7|1375.5|1023
1662648000000|2022-09-08 14:40:00|1377.6|1376.4|1377|1375.8|1378.9|1377.7|1377|1375.8|673
1662648300000|2022-09-08 14:45:00|1377.1|1375.9|1378.8|1377.6|1379.3|1378.1|1376.8|1375.6|816
1662648600000|2022-09-08 14:50:00|1378.7|1377.5|1380.4|1379.2|1380.6|1379.4|1377.3|1376.1|1200
1662648900000|2022-09-08 14:55:00|1380.6|1379.4|1379.5|1378.3|1382|1380.8|1379.3|1378.1|437
1662649200000|2022-09-08 15:00:00|1379.3|1378.1|1381.5|1380.3|1381.5|1380.3|1377.8|1376.6|594
1662649500000|2022-09-08 15:05:00|1381.7|1380.5|1382.9|1381.7|1383.2|1382|1381.7|1380.5|356
1662649800000|2022-09-08 15:10:00|1382.8|1381.6|1381.6|1380.4|1382.9|1381.7|1380.7|1379.5|358
1662650100000|2022-09-08 15:15:00|1381.8|1380.6|1381.5|1380.3|1382.1|1380.9|1380.4|1379.2|337
1662650400000|2022-09-08 15:20:00|1381.7|1380.5|1381.3|1380.1|1382.7|1381.5|1381.3|1380.1|254
1662650700000|2022-09-08 15:25:00|1381.5|1380.3|1380.8|1379.6|1382.8|1381.6|1380.8|1379.6|246
1662651000000|2022-09-08 15:30:00|1380.7|1379.5|1385.9|1384.7|1385.9|1384.7|1380.7|1379.5|430
1662651300000|2022-09-08 15:35:00|1385.8|1384.6|1387.4|1386.2|1388.6|1387.4|1385.3|1384.1|905
1662651600000|2022-09-08 15:40:00|1387.3|1386.1|1386.9|1385.7|1387.9|1386.7|1386.1|1384.9|404
1662651900000|2022-09-08 15:45:00|1386.6|1385.4|1386.7|1385.5|1387.2|1386|1385.6|1384.4|481
1662652200000|2022-09-08 15:50:00|1386.5|1385.3|1384.9|1383.7|1387.1|1385.9|1384.9|1383.7|319
1662652500000|2022-09-08 15:55:00|1384.7|1383.5|1382.7|1381.5|1384.9|1383.7|1382.7|1381.5|305
1662652800000|2022-09-08 16:00:00|1382.8|1381.6|1380.1|1378.9|1383.2|1382|1379.8|1378.6|846
1662653100000|2022-09-08 16:05:00|1380|1378.8|1377.6|1376.4|1380|1378.8|1377.2|1376|938
1662653400000|2022-09-08 16:10:00|1377.3|1376.1|1378.8|1377.6|1379.3|1378.1|1376.7|1375.5|578
1662653700000|2022-09-08 16:15:00|1378.6|1377.4|1380.1|1378.9|1380.3|1379.1|1378.5|1377.3|301
1662654000000|2022-09-08 16:20:00|1379.8|1378.6|1380.6|1379.4|1380.6|1379.4|1379|1377.8|302
1662654300000|2022-09-08 16:25:00|1380.2|1379|1379.8|1378.6|1381.1|1379.9|1379.4|1378.2|314
1662654600000|2022-09-08 16:30:00|1379.7|1378.5|1379.8|1378.6|1380.6|1379.4|1379.7|1378.5|225
1662654900000|2022-09-08 16:35:00|1380.1|1378.9|1381.3|1380.1|1382.1|1380.9|1380|1378.8|295
1662655200000|2022-09-08 16:40:00|1381.1|1379.9|1382.6|1381.4|1383.6|1382.4|1381|1379.8|336
1662655500000|2022-09-08 16:45:00|1382.7|1381.5|1382.3|1381.1|1382.7|1381.5|1381.1|1379.9|213
1662655800000|2022-09-08 16:50:00|1382.2|1381|1382.4|1381.2|1383.1|1381.9|1382.2|1381|187
1662656100000|2022-09-08 16:55:00|1382.5|1381.3|1382.5|1381.3|1383.4|1382.2|1382.2|1381|234
1662656400000|2022-09-08 17:00:00|1382.4|1381.2|1383.6|1382.4|1383.6|1382.4|1382.4|1381.2|198
1662656700000|2022-09-08 17:05:00|1383.7|1382.5|1386.1|1384.9|1386.3|1385.1|1383.3|1382.1|373
1662657000000|2022-09-08 17:10:00|1386.3|1385.1|1388.1|1386.9|1388.1|1386.9|1386.1|1384.9|435
1662657300000|2022-09-08 17:15:00|1388.3|1387.1|1387|1385.8|1388.9|1387.7|1386.6|1385.4|427
1662657600000|2022-09-08 17:20:00|1387.1|1385.9|1387.3|1386.1|1387.6|1386.4|1386.6|1385.4|266
1662657900000|2022-09-08 17:25:00|1387.4|1386.2|1385.3|1384.1|1387.6|1386.4|1385.3|1384.1|268
1662658200000|2022-09-08 17:30:00|1385.4|1384.2|1385.8|1384.6|1385.8|1384.6|1385.1|1383.9|250
1662658500000|2022-09-08 17:35:00|1385.7|1384.5|1387.1|1385.9|1387.1|1385.9|1385.6|1384.4|266
1662658800000|2022-09-08 17:40:00|1386.8|1385.6|1388.8|1387.6|1389.1|1387.9|1386.7|1385.5|340
1662659100000|2022-09-08 17:45:00|1388.9|1387.7|1390.8|1389.6|1390.8|1389.6|1388.8|1387.6|629
1662659400000|2022-09-08 17:50:00|1390.9|1389.7|1390|1388.8|1391.1|1389.9|1389.8|1388.6|498
1662659700000|2022-09-08 17:55:00|1390.1|1388.9|1391.8|1390.6|1392.8|1391.6|1389.8|1388.6|727
1662660000000|2022-09-08 18:00:00|1391.6|1390.4|1390.8|1389.6|1392.8|1391.6|1390.6|1389.4|728
1662660300000|2022-09-08 18:05:00|1390.9|1389.7|1389.8|1388.6|1391.1|1389.9|1389.1|1387.9|599
1662660600000|2022-09-08 18:10:00|1389.9|1388.7|1390|1388.8|1390.2|1389|1388.9|1387.7|1458
1662660900000|2022-09-08 18:15:00|1390.2|1389|1392.4|1391.2|1393.3|1392.1|1390|1388.8|1103
1662681600000|2022-09-09 00:00:00|1393.5|1392.3|1394.2|1393|1394.2|1393|1390.9|1389.7|128
1662681900000|2022-09-09 00:05:00|1393.9|1392.7|1394.9|1393.7|1395.6|1394.4|1393.9|1392.7|105
1662682200000|2022-09-09 00:10:00|1395.1|1393.9|1395.4|1394.2|1396.8|1395.6|1394.9|1393.7|74
1662682500000|2022-09-09 00:15:00|1395.6|1394.4|1397.2|1396|1397.7|1396.5|1395.1|1393.9|112
1662682800000|2022-09-09 00:20:00|1397.3|1396.1|1397.7|1396.5|1398.3|1397.1|1397.1|1395.9|103
1662683100000|2022-09-09 00:25:00|1397.6|1396.4|1396.9|1395.7|1398|1396.8|1396.7|1395.5|45
1662683400000|2022-09-09 00:30:00|1397|1395.8|1396.2|1395|1397.1|1395.9|1395.9|1394.7|35
1662683700000|2022-09-09 00:35:00|1396.1|1394.9|1395.6|1394.4|1396.6|1395.4|1395.3|1394.1|132
1662684000000|2022-09-09 00:40:00|1395.7|1394.5|1396.6|1395.4|1396.6|1395.4|1395.6|1394.4|275
1662684300000|2022-09-09 00:45:00|1396.5|1395.3|1396.7|1395.5|1396.9|1395.7|1395.9|1394.7|133
1662684600000|2022-09-09 00:50:00|1396.8|1395.6|1399.6|1398.4|1399.6|1398.4|1396.8|1395.6|107
1662684900000|2022-09-09 00:55:00|1399.4|1398.2|1397.1|1395.9|1400.3|1399.1|1397.1|1395.9|172
1662685200000|2022-09-09 01:00:00|1396.8|1395.6|1394.9|1393.7|1397.3|1396.1|1394.3|1393.1|331
1662685500000|2022-09-09 01:05:00|1395.1|1393.9|1398.3|1397.1|1398.4|1397.2|1394.2|1393|289
1662685800000|2022-09-09 01:10:00|1398.2|1397|1397.8|1396.6|1399.6|1398.4|1397.6|1396.4|112
1662686100000|2022-09-09 01:15:00|1397.9|1396.7|1399.1|1397.9|1399.4|1398.2|1397.7|1396.5|51
1662686400000|2022-09-09 01:20:00|1399.2|1398|1401.6|1400.4|1402.6|1401.4|1399.2|1398|220
1662686700000|2022-09-09 01:25:00|1401.7|1400.5|1401.1|1399.9|1402.2|1401|1400.7|1399.5|121
1662687000000|2022-09-09 01:30:00|1401.2|1400|1398.4|1397.2|1401.7|1400.5|1398.2|1397|329
1662687300000|2022-09-09 01:35:00|1398.3|1397.1|1400.9|1399.7|1401.8|1400.6|1398.2|1397|118
1662687600000|2022-09-09 01:40:00|1401.2|1400|1401.4|1400.2|1401.9|1400.7|1400.9|1399.7|42
1662687900000|2022-09-09 01:45:00|1401.5|1400.3|1401.5|1400.3|1402.1|1400.9|1401.4|1400.2|245
1662688200000|2022-09-09 01:50:00|1401.6|1400.4|1400.8|1399.6|1401.9|1400.7|1400.5|1399.3|51
1662688500000|2022-09-09 01:55:00|1400.9|1399.7|1401.3|1400.1|1402.2|1401|1400.8|1399.6|86
1662688800000|2022-09-09 02:00:00|1401.2|1400|1400.4|1399.2|1401.3|1400.1|1400.4|1399.2|74
1662689100000|2022-09-09 02:05:00|1400.6|1399.4|1401.2|1400|1401.4|1400.2|1400.2|1399|70
1662689400000|2022-09-09 02:10:00|1401.4|1400.2|1401.8|1400.6|1402.1|1400.9|1401.2|1400|62
1662689700000|2022-09-09 02:15:00|1401.7|1400.5|1400.3|1399.1|1401.8|1400.6|1400.3|1399.1|68
1662690000000|2022-09-09 02:20:00|1400.1|1398.9|1400.3|1399.1|1400.6|1399.4|1400.1|1398.9|25
1662690300000|2022-09-09 02:25:00|1400.4|1399.2|1400.4|1399.2|1400.6|1399.4|1400.2|1399|34
1662690600000|2022-09-09 02:30:00|1400.3|1399.1|1401.7|1400.5|1402.2|1401|1400.3|1399.1|114
1662690900000|2022-09-09 02:35:00|1401.5|1400.3|1400|1398.8|1401.8|1400.6|1399.8|1398.6|67
1662691200000|2022-09-09 02:40:00|1400.1|1398.9|1402.3|1401.1|1402.3|1401.1|1399.7|1398.5|66
1662691500000|2022-09-09 02:45:00|1402.2|1401|1401|1399.8|1402.3|1401.1|1400.8|1399.6|47
1662691800000|2022-09-09 02:50:00|1401.2|1400|1401.1|1399.9|1401.9|1400.7|1401.1|1399.9|42
1662692100000|2022-09-09 02:55:00|1401|1399.8|1400.5|1399.3|1401|1399.8|1400.1|1398.9|25
1662692400000|2022-09-09 03:00:00|1400.6|1399.4|1401.4|1400.2|1401.5|1400.3|1400.4|1399.2|29
1662692700000|2022-09-09 03:05:00|1401.3|1400.1|1399.2|1398|1401.3|1400.1|1399.2|1398|25
1662693000000|2022-09-09 03:10:00|1399|1397.8|1400.8|1399.6|1400.9|1399.7|1399|1397.8|20
1662693300000|2022-09-09 03:15:00|1400.9|1399.7|1400.8|1399.6|1401.2|1400|1400.6|1399.4|15
1662693600000|2022-09-09 03:20:00|1400.7|1399.5|1401.7|1400.5|1402|1400.8|1400.4|1399.2|43
1662693900000|2022-09-09 03:25:00|1401.8|1400.6|1401.4|1400.2|1402.3|1401.1|1401.2|1400|143
1662694200000|2022-09-09 03:30:00|1401.2|1400|1399.5|1398.3|1401.7|1400.5|1399.4|1398.2|60
1662694500000|2022-09-09 03:35:00|1399.8|1398.6|1399.7|1398.5|1400.2|1399|1399.5|1398.3|19
1662694800000|2022-09-09 03:40:00|1400|1398.8|1399.9|1398.7|1400.4|1399.2|1399.9|1398.7|3
1662695100000|2022-09-09 03:45:00|1400|1398.8|1400.3|1399.1|1400.7|1399.5|1399.7|1398.5|12
1662695400000|2022-09-09 03:50:00|1400.4|1399.2|1400.2|1399|1400.4|1399.2|1400|1398.8|3
1662695700000|2022-09-09 03:55:00|1400.3|1399.1|1400.5|1399.3|1400.5|1399.3|1400.1|1398.9|8
1662696000000|2022-09-09 04:00:00|1400.3|1399.1|1400.5|1399.3|1400.7|1399.5|1399.9|1398.7|6
1662696300000|2022-09-09 04:05:00|1400.6|1399.4|1400.5|1399.3|1400.9|1399.7|1400.3|1399.1|7
1662696600000|2022-09-09 04:10:00|1400.7|1399.5|1401.1|1399.9|1401.2|1400|1400.5|1399.3|3
1662696900000|2022-09-09 04:15:00|1401|1399.8|1400.2|1399|1401.2|1400|1400.2|1399|12
1662697200000|2022-09-09 04:20:00|1400.3|1399.1|1400.2|1399|1400.5|1399.3|1400|1398.8|7
1662697500000|2022-09-09 04:25:00|1400.3|1399.1|1400.6|1399.4|1400.7|1399.5|1400.3|1399.1|2
1662697800000|2022-09-09 04:30:00|1400.7|1399.5|1400.1|1398.9|1400.8|1399.6|1400.1|1398.9|5
1662698100000|2022-09-09 04:35:00|1400.2|1399|1400|1398.8|1400.5|1399.3|1400|1398.8|9
1662698400000|2022-09-09 04:40:00|1400.2|1399|1399.2|1398|1400.2|1399|1398.3|1397.1|25
1662698700000|2022-09-09 04:45:00|1399.1|1397.9|1399.2|1398|1399.2|1398|1398.9|1397.7|17
1662699000000|2022-09-09 04:50:00|1399.1|1397.9|1399.1|1397.9|1399.2|1398|1399.1|1397.9|2
1662699300000|2022-09-09 04:55:00|1399.2|1398|1399|1397.8|1399.4|1398.2|1398.8|1397.6|12
1662699600000|2022-09-09 05:00:00|1398.7|1397.5|1399.1|1397.9|1399.2|1398|1398.7|1397.5|47
1662699900000|2022-09-09 05:05:00|1398.5|1397.3|1399.3|1398.1|1399.5|1398.3|1398.5|1397.3|86
1662700200000|2022-09-09 05:10:00|1399.4|1398.2|1398.7|1397.5|1399.5|1398.3|1398.4|1397.2|37
1662700500000|2022-09-09 05:15:00|1398.6|1397.4|1399.7|1398.5|1399.7|1398.5|1397.9|1396.7|113
1662700800000|2022-09-09 05:20:00|1399.5|1398.3|1400.4|1399.2|1400.7|1399.5|1399.3|1398.1|96
1662701100000|2022-09-09 05:25:00|1400.2|1399|1401.2|1400|1401.2|1400|1400.2|1399|115
1662701400000|2022-09-09 05:30:00|1401.3|1400.1|1402|1400.8|1402.7|1401.5|1401.2|1400|489
1662701700000|2022-09-09 05:35:00|1401.8|1400.6|1402|1400.8|1402.7|1401.5|1401|1399.8|406
1662702000000|2022-09-09 05:40:00|1401.7|1400.5|1404.3|1403.1|1404.4|1403.2|1401.2|1400|430
1662702300000|2022-09-09 05:45:00|1404.2|1403|1403.9|1402.7|1405.4|1404.2|1403.9|1402.7|226
1662702600000|2022-09-09 05:50:00|1403.8|1402.6|1403.9|1402.7|1404.2|1403|1403.4|1402.2|72
1662702900000|2022-09-09 05:55:00|1403.8|1402.6|1403.8|1402.6|1404.8|1403.6|1403.7|1402.5|93
1662703200000|2022-09-09 06:00:00|1403.7|1402.5|1404.9|1403.7|1405|1403.8|1402.9|1401.7|133
1662703500000|2022-09-09 06:05:00|1404.8|1403.6|1404.7|1403.5|1405.4|1404.2|1404.4|1403.2|142
1662703800000|2022-09-09 06:10:00|1404.8|1403.6|1404.7|1403.5|1405|1403.8|1404.2|1403|160
1662704100000|2022-09-09 06:15:00|1404.8|1403.6|1405.1|1403.9|1405.3|1404.1|1404.2|1403|58
1662704400000|2022-09-09 06:20:00|1405|1403.8|1404.7|1403.5|1405|1403.8|1404.3|1403.1|21
1662704700000|2022-09-09 06:25:00|1404.8|1403.6|1403.2|1402|1404.8|1403.6|1403.2|1402|39
1662705000000|2022-09-09 06:30:00|1403.3|1402.1|1402.4|1401.2|1403.6|1402.4|1402.3|1401.1|29
1662705300000|2022-09-09 06:35:00|1402.2|1401|1401.9|1400.7|1402.7|1401.5|1401.5|1400.3|57
1662705600000|2022-09-09 06:40:00|1401.8|1400.6|1401.9|1400.7|1401.9|1400.7|1401.2|1400|38
1662705900000|2022-09-09 06:45:00|1401.7|1400.5|1402.2|1401|1402.4|1401.2|1401.6|1400.4|15
1662706200000|2022-09-09 06:50:00|1402|1400.8|1401.2|1400|1402.1|1400.9|1401|1399.8|40
1662706500000|2022-09-09 06:55:00|1401.4|1400.2|1401|1399.8|1401.4|1400.2|1399.8|1398.6|148
1662706800000|2022-09-09 07:00:00|1400.9|1399.7|1401.1|1399.9|1402.9|1401.7|1400.9|1399.7|84
1662707100000|2022-09-09 07:05:00|1401.2|1400|1401.2|1400|1401.8|1400.6|1400.7|1399.5|61
1662707400000|2022-09-09 07:10:00|1401.1|1399.9|1402.6|1401.4|1402.6|1401.4|1401.1|1399.9|39
1662707700000|2022-09-09 07:15:00|1402.7|1401.5|1402.2|1401|1402.9|1401.7|1402.2|1401|28
1662708000000|2022-09-09 07:20:00|1402.3|1401.1|1402.8|1401.6|1403.2|1402|1402.2|1401|60
1662708300000|2022-09-09 07:25:00|1402.7|1401.5|1404.1|1402.9|1404.1|1402.9|1402.7|1401.5|37
1662708600000|2022-09-09 07:30:00|1404|1402.8|1404.2|1403|1404.4|1403.2|1403.7|1402.5|26
1662708900000|2022-09-09 07:35:00|1404.3|1403.1|1404.4|1403.2|1404.7|1403.5|1404.1|1402.9|17
1662709200000|2022-09-09 07:40:00|1404.8|1403.6|1404.2|1403|1405.4|1404.2|1404.2|1403|76
1662709500000|2022-09-09 07:45:00|1404.3|1403.1|1404.6|1403.4|1404.7|1403.5|1404.2|1403|31
1662709800000|2022-09-09 07:50:00|1404.7|1403.5|1404.2|1403|1404.9|1403.7|1403.9|1402.7|28
1662710100000|2022-09-09 07:55:00|1404.1|1402.9|1404.6|1403.4|1404.9|1403.7|1404.1|1402.9|15
1662710400000|2022-09-09 08:00:00|1404.5|1403.3|1403.3|1402.1|1404.6|1403.4|1403.2|1402|31
1662710700000|2022-09-09 08:05:00|1403.2|1402|1403.4|1402.2|1403.4|1402.2|1403.1|1401.9|34
1662711000000|2022-09-09 08:10:00|1403.5|1402.3|1403.1|1401.9|1404.1|1402.9|1403.1|1401.9|36
1662711300000|2022-09-09 08:15:00|1403.3|1402.1|1404.1|1402.9|1404.2|1403|1403.3|1402.1|15
1662711600000|2022-09-09 08:20:00|1403.9|1402.7|1403.3|1402.1|1404.2|1403|1403.2|1402|26
1662711900000|2022-09-09 08:25:00|1403.5|1402.3|1403.4|1402.2|1403.9|1402.7|1403.2|1402|13
1662712200000|2022-09-09 08:30:00|1403.3|1402.1|1402.7|1401.5|1403.3|1402.1|1402.2|1401|23
1662712500000|2022-09-09 08:35:00|1402.8|1401.6|1403.2|1402|1403.4|1402.2|1402.7|1401.5|9
1662712800000|2022-09-09 08:40:00|1403.3|1402.1|1403.8|1402.6|1403.9|1402.7|1402.9|1401.7|15
1662713100000|2022-09-09 08:45:00|1403.9|1402.7|1403.7|1402.5|1404.2|1403|1403.3|1402.1|34
1662713400000|2022-09-09 08:50:00|1403.4|1402.2|1403.7|1402.5|1403.7|1402.5|1403.2|1402|85
1662713700000|2022-09-09 08:55:00|1403.6|1402.4|1404.2|1403|1404.2|1403|1403.4|1402.2|28
1662714000000|2022-09-09 09:00:00|1404.3|1403.1|1404.5|1403.3|1404.8|1403.6|1404.2|1403|42
1662714300000|2022-09-09 09:05:00|1404.6|1403.4|1404.4|1403.2|1404.9|1403.7|1404.2|1403|40
1662714600000|2022-09-09 09:10:00|1404.5|1403.3|1404.7|1403.5|1404.7|1403.5|1404.4|1403.2|24
1662714900000|2022-09-09 09:15:00|1404.6|1403.4|1404.4|1403.2|1404.9|1403.7|1404.4|1403.2|59
1662715200000|2022-09-09 09:20:00|1404.5|1403.3|1404.7|1403.5|1405.2|1404|1404.4|1403.2|71
1662715500000|2022-09-09 09:25:00|1404.8|1403.6|1405.1|1403.9|1405.2|1404|1404.4|1403.2|44
1662715800000|2022-09-09 09:30:00|1405|1403.8|1403.7|1402.5|1405|1403.8|1403.7|1402.5|35
1662716100000|2022-09-09 09:35:00|1403.9|1402.7|1404.2|1403|1404.4|1403.2|1403.8|1402.6|14
1662716400000|2022-09-09 09:40:00|1404.3|1403.1|1403.4|1402.2|1404.4|1403.2|1403.4|1402.2|21
1662716700000|2022-09-09 09:45:00|1403.6|1402.4|1403.6|1402.4|1403.9|1402.7|1403.4|1402.2|28
1662717000000|2022-09-09 09:50:00|1403.4|1402.2|1402.2|1401|1403.6|1402.4|1401.9|1400.7|43
1662717300000|2022-09-09 09:55:00|1402.4|1401.2|1402.4|1401.2|1403.2|1402|1401.9|1400.7|64
1662717600000|2022-09-09 10:00:00|1402.3|1401.1|1402.2|1401|1402.6|1401.4|1401.7|1400.5|42
1662717900000|2022-09-09 10:05:00|1402.1|1400.9|1400.1|1398.9|1402.4|1401.2|1399.7|1398.5|95
1662718200000|2022-09-09 10:10:00|1400|1398.8|1400.8|1399.6|1400.9|1399.7|1399.7|1398.5|69
1662718500000|2022-09-09 10:15:00|1401.1|1399.9|1400.6|1399.4|1401.2|1400|1400.4|1399.2|24
1662718800000|2022-09-09 10:20:00|1400.7|1399.5|1401.1|1399.9|1401.1|1399.9|1400.7|1399.5|21
1662719100000|2022-09-09 10:25:00|1401|1399.8|1401.7|1400.5|1401.9|1400.7|1400.9|1399.7|31
1662719400000|2022-09-09 10:30:00|1401.9|1400.7|1400.4|1399.2|1401.9|1400.7|1400.2|1399|72
1662719700000|2022-09-09 10:35:00|1400.5|1399.3|1401.2|1400|1401.7|1400.5|1400.5|1399.3|46
1662720000000|2022-09-09 10:40:00|1401.3|1400.1|1401.8|1400.6|1401.8|1400.6|1400.9|1399.7|22
1662720300000|2022-09-09 10:45:00|1401.7|1400.5|1401.8|1400.6|1402.2|1401|1401.4|1400.2|58
1662720600000|2022-09-09 10:50:00|1401.9|1400.7|1401.4|1400.2|1402.1|1400.9|1401.4|1400.2|6
1662720900000|2022-09-09 10:55:00|1401.5|1400.3|1402.3|1401.1|1402.3|1401.1|1401.3|1400.1|26
1662721200000|2022-09-09 11:00:00|1402.4|1401.2|1403.2|1402|1403.6|1402.4|1401.4|1400.2|121
1662721500000|2022-09-09 11:05:00|1403.4|1402.2|1405.2|1404|1405.2|1404|1403.2|1402|236
1662721800000|2022-09-09 11:10:00|1405.1|1403.9|1405.6|1404.4|1405.9|1404.7|1404.9|1403.7|187
1662722100000|2022-09-09 11:15:00|1405.7|1404.5|1404.2|1403|1405.7|1404.5|1403.9|1402.7|45
1662722400000|2022-09-09 11:20:00|1404.1|1402.9|1404.4|1403.2|1404.4|1403.2|1403.9|1402.7|41
1662722700000|2022-09-09 11:25:00|1403.9|1402.7|1402.9|1401.7|1403.9|1402.7|1402.7|1401.5|81
1662723000000|2022-09-09 11:30:00|1403.1|1401.9|1402.6|1401.4|1403.6|1402.4|1402.4|1401.2|36
1662723300000|2022-09-09 11:35:00|1402.7|1401.5|1401.9|1400.7|1403.1|1401.9|1401.9|1400.7|67
1662723600000|2022-09-09 11:40:00|1402|1400.8|1401.2|1400|1402|1400.8|1401.2|1400|65
1662723900000|2022-09-09 11:45:00|1401.4|1400.2|1401.1|1399.9|1401.4|1400.2|1400.7|1399.5|109
1662724200000|2022-09-09 11:50:00|1401|1399.8|1401.1|1399.9|1401.4|1400.2|1400.9|1399.7|40
1662724500000|2022-09-09 11:55:00|1401.2|1400|1401.3|1400.1|1401.7|1400.5|1400.4|1399.2|93
1662724800000|2022-09-09 12:00:00|1401.4|1400.2|1402.3|1401.1|1402.9|1401.7|1401|1399.8|145
1662725100000|2022-09-09 12:05:00|1402.6|1401.4|1403.3|1402.1|1403.6|1402.4|1402.1|1400.9|126
1662725400000|2022-09-09 12:10:00|1403.4|1402.2|1404.3|1403.1|1404.6|1403.4|1403.1|1401.9|73
1662725700000|2022-09-09 12:15:00|1404.4|1403.2|1404.7|1403.5|1405.2|1404|1403.9|1402.7|95
1662726000000|2022-09-09 12:20:00|1404.6|1403.4|1404.6|1403.4|1405.2|1404|1404.4|1403.2|138
1662726300000|2022-09-09 12:25:00|1404.7|1403.5|1404.1|1402.9|1405.4|1404.2|1404.1|1402.9|108
1662726600000|2022-09-09 12:30:00|1404.2|1403|1404.7|1403.5|1405.4|1404.2|1404|1402.8|106
1662726900000|2022-09-09 12:35:00|1404.6|1403.4|1405.2|1404|1405.4|1404.2|1404.5|1403.3|34
1662727200000|2022-09-09 12:40:00|1405.3|1404.1|1405.8|1404.6|1406.4|1405.2|1404.9|1403.7|203
1662730200000|2022-09-09 13:30:00|1406.2|1405|1409.7|1408.5|1412.1|1410.9|1405.8|1404.6|2566
1662730500000|2022-09-09 13:35:00|1409.9|1408.7|1406.9|1405.7|1410.7|1409.5|1406.2|1405|1484
1662730800000|2022-09-09 13:40:00|1407.1|1405.9|1407.1|1405.9|1409.4|1408.2|1406.5|1405.3|794
1662731100000|2022-09-09 13:45:00|1407|1405.8|1404.8|1403.6|1410.1|1408.9|1404.8|1403.6|1159
1662731400000|2022-09-09 13:50:00|1404.9|1403.7|1405.7|1404.5|1409.1|1407.9|1404.8|1403.6|1041
1662731700000|2022-09-09 13:55:00|1404.9|1403.7|1403.3|1402.1|1405.9|1404.7|1402.4|1401.2|959
1662732000000|2022-09-09 14:00:00|1403.5|1402.3|1404|1402.8|1406.3|1405.1|1402.8|1401.6|540
1662732300000|2022-09-09 14:05:00|1404.1|1402.9|1404.9|1403.7|1405.7|1404.5|1403.9|1402.7|744
1662732600000|2022-09-09 14:10:00|1405.2|1404|1403.2|1402|1405.8|1404.6|1402.2|1401|367
1662732900000|2022-09-09 14:15:00|1403.1|1401.9|1402.1|1400.9|1405.9|1404.7|1401.8|1400.6|663
1662733200000|2022-09-09 14:20:00|1402.2|1401|1401.6|1400.4|1402.7|1401.5|1400|1398.8|612
1662733500000|2022-09-09 14:25:00|1401.7|1400.5|1404.1|1402.9|1404.3|1403.1|1400.8|1399.6|577
1662733800000|2022-09-09 14:30:00|1404.3|1403.1|1406.6|1405.4|1407.1|1405.9|1403.8|1402.6|567
1662734100000|2022-09-09 14:35:00|1406.8|1405.6|1406.1|1404.9|1407.2|1406|1405.6|1404.4|347
1662734400000|2022-09-09 14:40:00|1406.3|1405.1|1409.8|1408.6|1409.8|1408.6|1406|1404.8|657
1662734700000|2022-09-09 14:45:00|1409.7|1408.5|1408.4|1407.2|1411.3|1410.1|1408.1|1406.9|660
1662735000000|2022-09-09 14:50:00|1408.5|1407.3|1407.6|1406.4|1408.6|1407.4|1407.3|1406.1|243
1662735300000|2022-09-09 14:55:00|1408.2|1407|1407.8|1406.6|1408.5|1407.3|1406.8|1405.6|231
1662735600000|2022-09-09 15:00:00|1407.7|1406.5|1408.6|1407.4|1409.1|1407.9|1406.8|1405.6|324
1662735900000|2022-09-09 15:05:00|1408.7|1407.5|1408.8|1407.6|1409.8|1408.6|1408.1|1406.9|272
1662736200000|2022-09-09 15:10:00|1409.2|1408|1409.2|1408|1410.3|1409.1|1409|1407.8|303
1662736500000|2022-09-09 15:15:00|1409.3|1408.1|1408.6|1407.4|1409.4|1408.2|1408.3|1407.1|280
1662736800000|2022-09-09 15:20:00|1408.3|1407.1|1408.3|1407.1|1409.1|1407.9|1407.3|1406.1|351
1662737100000|2022-09-09 15:25:00|1408.5|1407.3|1407.8|1406.6|1409.1|1407.9|1407.5|1406.3|288
1662737400000|2022-09-09 15:30:00|1408|1406.8|1407.6|1406.4|1408.1|1406.9|1406.8|1405.6|167
1662737700000|2022-09-09 15:35:00|1407.7|1406.5|1408.2|1407|1408.5|1407.3|1407.1|1405.9|257
1662738000000|2022-09-09 15:40:00|1408.3|1407.1|1409.4|1408.2|1409.8|1408.6|1408.2|1407|237
1662738300000|2022-09-09 15:45:00|1409.3|1408.1|1408.8|1407.6|1409.6|1408.4|1408.5|1407.3|421
1662738600000|2022-09-09 15:50:00|1408.7|1407.5|1408.3|1407.1|1408.8|1407.6|1408.3|1407.1|341
1662738900000|2022-09-09 15:55:00|1408.5|1407.3|1409.6|1408.4|1409.8|1408.6|1408.3|1407.1|238
1662739200000|2022-09-09 16:00:00|1409.5|1408.3|1409.7|1408.5|1410.1|1408.9|1409.3|1408.1|262
1662739500000|2022-09-09 16:05:00|1409.9|1408.7|1412.3|1411.1|1412.4|1411.2|1409.6|1408.4|705
1662739800000|2022-09-09 16:10:00|1412.4|1411.2|1411.7|1410.5|1413.1|1411.9|1411.2|1410|341
1662740100000|2022-09-09 16:15:00|1411.8|1410.6|1411.6|1410.4|1413.1|1411.9|1411.4|1410.2|377
1662740400000|2022-09-09 16:20:00|1411.7|1410.5|1412.4|1411.2|1414|1412.8|1411.6|1410.4|307
1662740700000|2022-09-09 16:25:00|1412.7|1411.5|1412.2|1411|1413.2|1412|1411.4|1410.2|405
1662741000000|2022-09-09 16:30:00|1412.3|1411.1|1412.6|1411.4|1413.2|1412|1412.1|1410.9|198
1662741300000|2022-09-09 16:35:00|1412.7|1411.5|1414.1|1412.9|1414.4|1413.2|1412.7|1411.5|358
1662741600000|2022-09-09 16:40:00|1414.2|1413|1413.4|1412.2|1414.8|1413.6|1413.4|1412.2|569
1662741900000|2022-09-09 16:45:00|1413.6|1412.4|1413.7|1412.5|1414.7|1413.5|1413.4|1412.2|277
1662742200000|2022-09-09 16:50:00|1413.9|1412.7|1414.8|1413.6|1415.4|1414.2|1413.8|1412.6|379
1662742500000|2022-09-09 16:55:00|1414.9|1413.7|1414.7|1413.5|1415.9|1414.7|1414.7|1413.5|520
1662742800000|2022-09-09 17:00:00|1414.8|1413.6|1415|1413.8|1415.6|1414.4|1414.8|1413.6|250
1662743100000|2022-09-09 17:05:00|1415.1|1413.9|1414.9|1413.7|1415.7|1414.5|1414.3|1413.1|283
1662743400000|2022-09-09 17:10:00|1415.3|1414.1|1414.9|1413.7|1415.5|1414.3|1414.6|1413.4|313
1662743700000|2022-09-09 17:15:00|1415|1413.8|1415|1413.8|1415.5|1414.3|1415|1413.8|203
1662744000000|2022-09-09 17:20:00|1415.1|1413.9|1414.6|1413.4|1415.4|1414.2|1414.5|1413.3|275
1662744300000|2022-09-09 17:25:00|1414.7|1413.5|1414.3|1413.1|1415|1413.8|1413.7|1412.5|224
1662744600000|2022-09-09 17:30:00|1414.4|1413.2|1413.9|1412.7|1414.7|1413.5|1413.6|1412.4|231
1662744900000|2022-09-09 17:35:00|1413.7|1412.5|1417.2|1416|1417.5|1416.3|1413.7|1412.5|884
1662745200000|2022-09-09 17:40:00|1417.4|1416.2|1418.6|1417.4|1418.6|1417.4|1416.4|1415.2|885
1662745500000|2022-09-09 17:45:00|1418.5|1417.3|1417.6|1416.4|1419.4|1418.2|1417.6|1416.4|547
1662745800000|2022-09-09 17:50:00|1417.7|1416.5|1416.4|1415.2|1418|1416.8|1416.2|1415|330
1662746100000|2022-09-09 17:55:00|1416.6|1415.4|1417.9|1416.7|1418.5|1417.3|1416.6|1415.4|371
1662746400000|2022-09-09 18:00:00|1418|1416.8|1416.4|1415.2|1418.6|1417.4|1416|1414.8|525
1662746700000|2022-09-09 18:05:00|1416.6|1415.4|1415|1413.8|1416.7|1415.5|1414.8|1413.6|617
1662747000000|2022-09-09 18:10:00|1414.8|1413.6|1415.7|1414.5|1417.1|1415.9|1413.8|1412.6|1798
1662747300000|2022-09-09 18:15:00|1415.8|1414.6|1417.2|1416|1417.5|1416.3|1415.4|1414.2|910